diff --git a/data/AAPL.txt b/data/AAPL.txt
new file mode 100644
index 0000000..a620563
--- /dev/null
+++ b/data/AAPL.txt
@@ -0,0 +1,6965 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,578.94,610.00,571.91,609.70,36599200,609.70
+2012-04-16,610.06,610.28,578.25,580.13,37492500,580.13
+2012-04-13,624.11,624.70,603.51,605.23,30685900,605.23
+2012-04-12,625.00,631.33,620.50,622.77,21904200,622.77
+2012-04-11,636.20,636.87,623.34,626.20,24853000,626.20
+2012-04-10,639.93,644.00,626.00,628.44,31729200,628.44
+2012-04-09,626.13,639.84,625.30,636.23,21323600,636.23
+2012-04-05,626.98,634.66,623.40,633.68,22882400,633.68
+2012-04-04,624.35,625.86,617.00,624.31,20435900,624.31
+2012-04-03,627.30,632.21,622.51,629.32,29751900,629.32
+2012-04-02,601.83,618.77,600.38,618.63,21325100,618.63
+2012-03-30,608.77,610.56,597.94,599.55,26050900,599.55
+2012-03-29,612.78,616.56,607.23,609.86,21668300,609.86
+2012-03-28,618.38,621.45,610.31,617.62,23385200,617.62
+2012-03-27,606.18,616.28,606.06,614.48,21628200,614.48
+2012-03-26,599.79,607.15,595.26,606.98,21259900,606.98
+2012-03-23,600.49,601.80,594.40,596.05,15359900,596.05
+2012-03-22,597.78,604.50,595.53,599.34,22281100,599.34
+2012-03-21,602.74,609.65,601.41,602.50,22958200,602.50
+2012-03-20,599.51,606.90,591.48,605.96,29115000,605.96
+2012-03-19,598.37,601.77,589.05,601.10,32110600,601.10
+2012-03-16,584.72,589.20,578.00,585.57,29459700,585.57
+2012-03-15,599.61,600.01,578.55,585.56,41383000,585.56
+2012-03-14,578.05,594.72,575.40,589.58,50570100,589.58
+2012-03-13,557.54,568.18,555.75,568.10,24610500,568.10
+2012-03-12,548.98,552.00,547.00,552.00,14477800,552.00
+2012-03-09,544.21,547.74,543.11,545.17,14943500,545.17
+2012-03-08,534.69,542.99,532.12,541.99,18392600,541.99
+2012-03-07,536.80,537.78,523.30,530.69,28490300,530.69
+2012-03-06,523.66,533.69,516.22,530.26,28899400,530.26
+2012-03-05,545.42,547.48,526.00,533.16,28857200,533.16
+2012-03-02,544.24,546.80,542.52,545.18,15382800,545.18
+2012-03-01,548.17,548.21,538.77,544.47,24380200,544.47
+2012-02-29,541.56,547.61,535.70,542.44,33973800,542.44
+2012-02-28,527.96,535.41,525.85,535.41,21398000,535.41
+2012-02-27,521.31,528.50,516.28,525.76,19515700,525.76
+2012-02-24,519.67,522.90,518.64,522.41,14824000,522.41
+2012-02-23,515.08,517.83,509.50,516.39,20270400,516.39
+2012-02-22,513.08,515.49,509.07,513.04,17243800,513.04
+2012-02-21,506.88,514.85,504.12,514.85,21580400,514.85
+2012-02-17,503.11,507.77,500.30,502.12,19112200,502.12
+2012-02-16,491.50,504.89,486.63,502.21,33715100,502.21
+2012-02-15,514.26,526.29,496.89,497.67,53706600,497.67
+2012-02-14,504.66,509.56,502.00,509.46,16442800,509.46
+2012-02-13,499.53,503.83,497.09,502.60,18454300,502.60
+2012-02-10,490.96,497.62,488.55,493.42,22523900,493.42
+2012-02-09,480.76,496.75,480.56,493.17,31527700,493.17
+2012-02-08,470.50,476.79,469.70,476.68,14544700,476.68
+2012-02-07,465.25,469.75,464.58,468.83,11280600,468.83
+2012-02-06,458.38,464.98,458.20,463.97,8907600,463.97
+2012-02-03,457.30,460.00,455.56,459.68,10235700,459.68
+2012-02-02,455.90,457.17,453.98,455.12,6661100,455.12
+2012-02-01,458.41,458.99,455.55,456.19,9624500,456.19
+2012-01-31,455.59,458.24,453.07,456.48,13988700,456.48
+2012-01-30,445.71,453.90,445.39,453.01,13531000,453.01
+2012-01-27,444.34,448.48,443.77,447.28,10703900,447.28
+2012-01-26,448.36,448.79,443.14,444.63,11570900,444.63
+2012-01-25,454.44,454.45,443.73,446.66,34185200,446.66
+2012-01-24,425.10,425.10,419.55,420.41,19226900,420.41
+2012-01-23,422.67,428.45,422.30,427.41,10915800,427.41
+2012-01-20,427.49,427.50,419.75,420.30,14758300,420.30
+2012-01-19,430.15,431.37,426.51,427.75,9332700,427.75
+2012-01-18,426.96,429.47,426.30,429.11,9872800,429.11
+2012-01-17,424.20,425.99,422.96,424.70,8658700,424.70
+2012-01-13,419.70,420.45,418.66,419.81,8072200,419.81
+2012-01-12,422.28,422.90,418.75,421.39,7592400,421.39
+2012-01-11,422.68,422.85,419.31,422.55,7681600,422.55
+2012-01-10,425.91,426.00,421.50,423.24,9221300,423.24
+2012-01-09,425.50,427.75,421.35,421.73,14060600,421.73
+2012-01-06,419.77,422.75,419.22,422.40,11367600,422.40
+2012-01-05,414.95,418.55,412.67,418.03,9688200,418.03
+2012-01-04,410.00,414.68,409.28,413.44,9286500,413.44
+2012-01-03,409.40,412.50,409.00,411.23,10793600,411.23
+2011-12-30,403.51,406.28,403.49,405.00,6416500,405.00
+2011-12-29,403.40,405.65,400.51,405.12,7713500,405.12
+2011-12-28,406.89,408.25,401.34,402.64,8166500,402.64
+2011-12-27,403.10,409.09,403.02,406.53,9467000,406.53
+2011-12-23,399.69,403.59,399.49,403.33,9621400,403.33
+2011-12-22,397.00,399.13,396.10,398.55,7227100,398.55
+2011-12-21,396.69,397.30,392.01,396.45,9391000,396.45
+2011-12-20,387.76,396.10,387.26,395.95,12043400,395.95
+2011-12-19,382.47,384.85,380.48,382.21,8411800,382.21
+2011-12-16,380.36,384.15,379.57,381.02,15052800,381.02
+2011-12-15,383.33,383.74,378.31,378.94,9150000,378.94
+2011-12-14,386.70,387.38,377.68,380.19,14531700,380.19
+2011-12-13,393.00,395.40,387.10,388.81,12104600,388.81
+2011-12-12,391.68,393.90,389.45,391.84,10752400,391.84
+2011-12-09,392.85,394.04,391.03,393.62,10606900,393.62
+2011-12-08,391.45,395.50,390.23,390.66,13441300,390.66
+2011-12-07,389.93,390.94,386.76,389.09,10883800,389.09
+2011-12-06,392.51,394.63,389.38,390.95,10128500,390.95
+2011-12-05,393.49,396.41,390.39,393.01,12757500,393.01
+2011-12-02,389.83,393.63,388.58,389.70,13537700,389.70
+2011-12-01,382.54,389.00,380.75,387.93,13827900,387.93
+2011-11-30,381.29,382.28,378.30,382.20,14497800,382.20
+2011-11-29,375.84,378.83,370.20,373.20,13423400,373.20
+2011-11-28,372.35,376.72,370.33,376.12,12371900,376.12
+2011-11-25,368.42,371.15,363.32,363.57,9098600,363.57
+2011-11-23,374.51,375.84,366.88,366.99,15295400,366.99
+2011-11-22,371.02,377.93,370.94,376.51,14607900,376.51
+2011-11-21,370.40,371.68,365.91,369.01,15999300,369.01
+2011-11-18,378.92,379.99,374.88,374.94,13283500,374.94
+2011-11-17,383.98,384.58,375.50,377.41,17139300,377.41
+2011-11-16,389.25,391.14,384.32,384.77,12471800,384.77
+2011-11-15,380.80,389.50,379.45,388.83,15386100,388.83
+2011-11-14,383.52,385.25,378.20,379.26,15460900,379.26
+2011-11-11,386.61,388.70,380.26,384.62,23349500,384.62
+2011-11-10,397.03,397.21,382.15,385.22,26598300,385.22
+2011-11-09,396.97,400.89,394.23,395.28,19953000,395.28
+2011-11-08,402.21,408.00,401.56,406.23,14301500,406.23
+2011-11-07,399.91,400.00,396.13,399.73,9652700,399.73
+2011-11-04,402.03,403.44,399.16,400.24,10793900,400.24
+2011-11-03,399.07,403.40,395.36,403.07,15763800,403.07
+2011-11-02,400.09,400.44,395.11,397.41,11723400,397.41
+2011-11-01,397.41,399.50,393.22,396.51,18992500,396.51
+2011-10-31,402.42,409.33,401.05,404.78,13767900,404.78
+2011-10-28,403.00,406.35,402.51,404.95,11530100,404.95
+2011-10-27,407.56,409.00,401.89,404.69,17666600,404.69
+2011-10-26,401.76,402.55,393.15,400.60,16296600,400.60
+2011-10-25,405.03,406.55,397.38,397.77,15372400,397.77
+2011-10-24,396.18,406.50,395.40,405.77,17933500,405.77
+2011-10-21,398.10,399.14,390.75,392.87,22187300,392.87
+2011-10-20,400.00,400.35,394.21,395.31,19616800,395.31
+2011-10-19,401.35,408.42,397.80,398.62,39430700,398.62
+2011-10-18,421.76,424.81,415.99,422.24,31485800,422.24
+2011-10-17,421.74,426.70,415.94,419.99,24501600,419.99
+2011-10-14,416.83,422.00,415.27,422.00,20477400,422.00
+2011-10-13,404.98,408.43,402.85,408.43,15220900,408.43
+2011-10-12,407.34,409.25,400.14,402.19,22224500,402.19
+2011-10-11,392.57,403.18,391.50,400.29,21631700,400.29
+2011-10-10,379.09,388.81,378.21,388.81,15804100,388.81
+2011-10-07,375.78,377.74,368.49,369.80,19123500,369.80
+2011-10-06,373.33,384.78,371.80,377.37,29020800,377.37
+2011-10-05,367.86,379.82,360.30,378.25,28088200,378.25
+2011-10-04,374.57,381.80,354.24,372.50,44059900,372.50
+2011-10-03,380.37,382.64,373.17,374.60,23896400,374.60
+2011-09-30,387.12,388.89,381.18,381.32,19558600,381.32
+2011-09-29,401.92,402.21,386.21,390.57,23253100,390.57
+2011-09-28,400.19,403.74,396.51,397.01,15344200,397.01
+2011-09-27,408.73,409.25,398.06,399.26,22589200,399.26
+2011-09-26,399.86,403.98,391.30,403.17,29031300,403.17
+2011-09-23,400.28,406.74,399.85,404.30,19509900,404.30
+2011-09-22,401.03,409.82,396.70,401.82,34588600,401.82
+2011-09-21,419.64,421.59,412.00,412.14,21642000,412.14
+2011-09-20,415.25,422.86,411.19,413.45,27705500,413.45
+2011-09-19,397.00,413.23,395.20,411.63,29423600,411.63
+2011-09-16,395.54,400.50,395.03,400.50,24946900,400.50
+2011-09-15,391.43,393.66,389.90,392.96,14922100,392.96
+2011-09-14,387.02,392.21,385.76,389.30,19097300,389.30
+2011-09-13,382.14,386.21,380.25,384.62,15734300,384.62
+2011-09-12,373.00,380.88,371.90,379.94,16708300,379.94
+2011-09-09,383.93,386.00,375.02,377.48,20171900,377.48
+2011-09-08,382.40,388.61,382.31,384.14,14862800,384.14
+2011-09-07,385.56,385.60,382.00,383.93,12520600,383.93
+2011-09-06,367.37,380.33,366.48,379.74,18203500,379.74
+2011-09-02,374.74,378.00,371.83,374.05,15676400,374.05
+2011-09-01,385.82,387.34,380.72,381.03,12275900,381.03
+2011-08-31,390.57,392.08,381.86,384.83,18663800,384.83
+2011-08-30,388.25,391.84,386.21,389.99,14925800,389.99
+2011-08-29,388.18,391.50,388.00,389.97,14473900,389.97
+2011-08-26,371.17,383.80,370.80,383.58,22909900,383.58
+2011-08-25,365.08,375.45,365.00,373.72,31119500,373.72
+2011-08-24,373.47,378.96,370.60,376.18,22366700,376.18
+2011-08-23,360.30,373.64,357.00,373.60,23458400,373.60
+2011-08-22,364.51,364.88,355.09,356.44,19118400,356.44
+2011-08-19,362.17,367.00,356.00,356.03,27710300,356.03
+2011-08-18,370.84,372.65,361.37,366.05,30408400,366.05
+2011-08-17,382.31,384.52,378.00,380.44,15787900,380.44
+2011-08-16,381.52,383.37,376.06,380.48,17812500,380.48
+2011-08-15,379.63,384.97,378.09,383.41,16448000,383.41
+2011-08-12,378.07,379.64,374.23,376.99,18892000,376.99
+2011-08-11,370.52,375.45,364.72,373.70,26498900,373.70
+2011-08-10,371.15,374.65,362.50,363.69,31380600,363.69
+2011-08-09,361.30,374.61,355.00,374.01,38663700,374.01
+2011-08-08,361.69,367.77,353.02,353.21,40851200,353.21
+2011-08-05,380.44,383.50,362.57,373.62,43021100,373.62
+2011-08-04,389.41,391.32,377.35,377.37,31121700,377.37
+2011-08-03,390.98,393.55,382.24,392.57,26161000,392.57
+2011-08-02,397.65,397.90,388.35,388.91,22840700,388.91
+2011-08-01,397.78,399.50,392.37,396.75,21887000,396.75
+2011-07-29,387.64,395.15,384.00,390.48,22592300,390.48
+2011-07-28,391.62,396.99,388.13,391.82,21215500,391.82
+2011-07-27,400.59,402.64,392.15,392.59,23547300,392.59
+2011-07-26,400.00,404.50,399.68,403.41,17020800,403.41
+2011-07-25,390.35,400.00,389.62,398.50,21064500,398.50
+2011-07-22,388.32,395.05,387.75,393.30,18454600,393.30
+2011-07-21,386.95,390.06,383.90,387.29,18804800,387.29
+2011-07-20,396.12,396.27,386.00,386.90,33619300,386.90
+2011-07-19,378.00,378.65,373.32,376.85,29255200,376.85
+2011-07-18,365.43,374.65,365.28,373.80,20451900,373.80
+2011-07-15,361.17,365.00,359.17,364.92,17302400,364.92
+2011-07-14,361.01,361.61,356.34,357.77,15376200,357.77
+2011-07-13,358.33,360.00,356.38,358.02,13987100,358.02
+2011-07-12,353.53,357.68,348.62,353.75,16128900,353.75
+2011-07-11,356.34,359.77,352.82,354.00,15809800,354.00
+2011-07-08,353.34,360.00,352.20,359.71,17497400,359.71
+2011-07-07,354.67,358.00,354.00,357.20,14273700,357.20
+2011-07-06,348.95,354.10,346.71,351.76,15879500,351.76
+2011-07-05,343.00,349.83,342.50,349.43,12680500,349.43
+2011-07-01,335.95,343.50,334.20,343.26,15546900,343.26
+2011-06-30,334.70,336.13,332.84,335.67,11534100,335.67
+2011-06-29,336.04,336.37,331.88,334.04,12590900,334.04
+2011-06-28,333.65,336.70,333.44,335.26,10510700,335.26
+2011-06-27,327.59,333.90,327.25,332.04,12136200,332.04
+2011-06-24,331.37,333.15,325.09,326.35,15707400,326.35
+2011-06-23,318.94,331.69,318.12,331.23,19991400,331.23
+2011-06-22,325.16,328.90,322.38,322.61,13949400,322.61
+2011-06-21,316.68,325.80,315.20,325.30,17620800,325.30
+2011-06-20,317.36,317.70,310.50,315.32,22880200,315.32
+2011-06-17,328.99,329.25,319.36,320.26,21965000,320.26
+2011-06-16,326.90,328.68,318.33,325.16,18235400,325.16
+2011-06-15,329.75,330.30,324.88,326.75,14257000,326.75
+2011-06-14,330.00,333.25,329.31,332.44,11948900,332.44
+2011-06-13,326.60,328.31,325.07,326.60,11773500,326.60
+2011-06-10,330.55,331.66,325.51,325.90,15498400,325.90
+2011-06-09,333.25,333.67,330.75,331.49,9824600,331.49
+2011-06-08,331.78,334.80,330.65,332.24,11918700,332.24
+2011-06-07,338.17,338.22,331.90,332.04,18920900,332.04
+2011-06-06,345.70,347.05,337.81,338.04,16497900,338.04
+2011-06-03,343.18,345.33,342.01,343.44,11187500,343.44
+2011-06-02,346.50,347.98,344.30,346.10,12099400,346.10
+2011-06-01,348.87,352.13,344.65,345.51,19810100,345.51
+2011-05-31,341.10,347.83,341.00,347.83,14919800,347.83
+2011-05-27,334.80,337.63,334.31,337.41,7271400,337.41
+2011-05-26,335.97,336.89,334.43,335.00,7948600,335.00
+2011-05-25,336.78,338.56,332.85,336.78,10508000,336.78
+2011-05-24,335.50,335.90,331.34,332.19,11497400,332.19
+2011-05-23,329.97,335.98,329.42,334.40,13700000,334.40
+2011-05-20,339.56,340.95,335.02,335.22,12070300,335.22
+2011-05-19,342.08,342.41,338.67,340.53,9327500,340.53
+2011-05-18,336.47,341.05,336.00,339.87,11956300,339.87
+2011-05-17,332.00,336.14,330.73,336.14,16154800,336.14
+2011-05-16,339.20,341.22,332.60,333.30,16063400,333.30
+2011-05-13,345.66,346.25,340.35,340.50,11647000,340.50
+2011-05-12,346.12,347.12,342.27,346.57,11500000,346.57
+2011-05-11,349.02,350.00,345.24,347.23,12000000,347.23
+2011-05-10,348.89,349.69,346.66,349.45,10074700,349.45
+2011-05-09,347.86,349.20,346.53,347.60,7312400,347.60
+2011-05-06,349.69,350.00,346.21,346.66,10004800,346.66
+2011-05-05,348.40,350.95,346.05,346.75,11998900,346.75
+2011-05-04,348.26,351.83,346.88,349.57,13901800,349.57
+2011-05-03,347.99,349.89,345.62,348.20,11191000,348.20
+2011-05-02,349.74,350.47,345.50,346.28,15811200,346.28
+2011-04-29,346.78,353.95,346.67,350.13,35940900,350.13
+2011-04-28,346.19,349.75,345.52,346.75,12891400,346.75
+2011-04-27,352.24,352.35,347.10,350.15,12721900,350.15
+2011-04-26,353.62,354.99,349.35,350.42,12100000,350.42
+2011-04-25,350.34,353.75,350.30,353.01,9519500,353.01
+2011-04-21,355.00,355.13,348.52,350.70,26921800,350.70
+2011-04-20,343.51,345.75,341.50,342.41,25023800,342.41
+2011-04-19,333.10,337.98,331.71,337.86,14977800,337.86
+2011-04-18,326.10,332.23,320.16,331.85,21782100,331.85
+2011-04-15,333.30,333.64,326.80,327.46,16200200,327.46
+2011-04-14,334.80,336.00,332.06,332.42,10778600,332.42
+2011-04-13,335.02,336.14,332.52,336.13,12365000,336.13
+2011-04-12,330.49,333.73,330.20,332.40,15201400,332.40
+2011-04-11,334.06,335.67,330.02,330.80,14248100,330.80
+2011-04-08,339.92,340.15,333.95,335.06,13483400,335.06
+2011-04-07,338.10,340.43,336.03,338.08,13337400,338.08
+2011-04-06,341.22,343.90,337.14,338.04,14376400,338.04
+2011-04-05,336.99,342.25,336.00,338.89,17240400,338.89
+2011-04-04,344.31,344.60,338.40,341.19,16431600,341.19
+2011-04-01,351.11,351.59,343.30,344.56,14952200,344.56
+2011-03-31,346.36,349.80,346.06,348.51,9786400,348.51
+2011-03-30,350.64,350.88,347.44,348.63,11764500,348.63
+2011-03-29,347.66,350.96,346.06,350.96,12603600,350.96
+2011-03-28,353.15,354.32,350.44,350.44,11048400,350.44
+2011-03-25,348.07,352.06,347.02,351.54,16032500,351.54
+2011-03-24,341.85,346.00,338.86,344.97,14454000,344.97
+2011-03-23,339.28,340.22,335.95,339.19,13321300,339.19
+2011-03-22,342.56,342.62,339.14,341.20,11640100,341.20
+2011-03-21,335.99,339.74,335.26,339.30,14621500,339.30
+2011-03-18,337.13,338.20,330.00,330.67,26900500,330.67
+2011-03-17,336.83,339.61,330.66,334.64,23550800,334.64
+2011-03-16,342.00,343.00,326.26,330.01,41500400,330.01
+2011-03-15,342.10,347.84,340.10,345.43,25752900,345.43
+2011-03-14,353.18,356.48,351.31,353.56,15569900,353.56
+2011-03-11,345.33,352.32,345.00,351.99,16824300,351.99
+2011-03-10,349.12,349.77,344.90,346.67,18126400,346.67
+2011-03-09,354.69,354.76,350.60,352.47,16189500,352.47
+2011-03-08,354.91,357.40,352.25,355.76,12725600,355.76
+2011-03-07,361.40,361.67,351.31,355.36,19504400,355.36
+2011-03-04,360.07,360.29,357.75,360.00,16188100,360.00
+2011-03-03,357.19,359.79,355.92,359.56,17885300,359.56
+2011-03-02,349.96,354.35,348.40,352.12,21521100,352.12
+2011-03-01,355.47,355.72,347.68,349.31,16290600,349.31
+2011-02-28,351.24,355.05,351.12,353.21,14395500,353.21
+2011-02-25,345.26,348.43,344.80,348.16,13572100,348.16
+2011-02-24,344.02,345.15,338.37,342.88,17853600,342.88
+2011-02-23,338.77,344.64,338.61,342.62,23994800,342.62
+2011-02-22,342.15,345.40,337.72,338.61,31162700,338.61
+2011-02-18,358.71,359.50,349.52,350.56,29144900,350.56
+2011-02-17,357.25,360.27,356.52,358.30,18949400,358.30
+2011-02-16,360.80,364.90,360.50,363.13,17184200,363.13
+2011-02-15,359.19,359.97,357.55,359.90,10149100,359.90
+2011-02-14,356.79,359.48,356.71,359.18,11086300,359.18
+2011-02-11,354.75,357.80,353.54,356.85,13127600,356.85
+2011-02-10,357.39,360.00,348.00,354.54,33162500,354.54
+2011-02-09,355.19,359.00,354.87,358.16,17240900,358.16
+2011-02-08,353.68,355.52,352.15,355.20,13608600,355.20
+2011-02-07,347.89,353.25,347.64,351.88,17322200,351.88
+2011-02-04,343.64,346.70,343.51,346.50,11494300,346.50
+2011-02-03,343.80,344.24,338.55,343.44,14064200,343.44
+2011-02-02,344.45,345.25,343.55,344.32,9248400,344.32
+2011-02-01,341.30,345.65,340.98,345.03,15236900,345.03
+2011-01-31,335.80,340.04,334.30,339.32,13473100,339.32
+2011-01-28,344.17,344.40,333.53,336.10,21144900,336.10
+2011-01-27,343.78,344.69,342.83,343.21,10179500,343.21
+2011-01-26,342.96,345.60,341.50,343.85,18102700,343.85
+2011-01-25,336.33,341.44,334.57,341.40,19531000,341.40
+2011-01-24,326.87,337.45,326.72,337.45,20524400,337.45
+2011-01-21,333.77,334.88,326.63,326.72,26942900,326.72
+2011-01-20,336.43,338.30,330.12,332.68,27313900,332.68
+2011-01-19,348.35,348.60,336.88,338.84,40557600,338.84
+2011-01-18,329.52,344.76,326.00,340.65,67178500,340.65
+2011-01-14,345.89,348.48,344.44,348.48,11030000,348.48
+2011-01-13,345.16,346.64,343.85,345.68,10599300,345.68
+2011-01-12,343.25,344.43,342.00,344.42,10806800,344.42
+2011-01-11,344.88,344.96,339.47,341.64,15861000,341.64
+2011-01-10,338.83,343.23,337.17,342.45,16020000,342.45
+2011-01-07,333.99,336.35,331.90,336.12,11140400,336.12
+2011-01-06,334.72,335.25,332.90,333.73,10729600,333.73
+2011-01-05,329.55,334.34,329.50,334.00,9125700,334.00
+2011-01-04,332.44,332.50,328.15,331.29,11038600,331.29
+2011-01-03,325.64,330.26,324.84,329.57,15897800,329.57
+2010-12-31,322.95,323.48,321.31,322.56,6911000,322.56
+2010-12-30,325.48,325.51,323.05,323.66,5624800,323.66
+2010-12-29,326.22,326.45,325.10,325.29,5826400,325.29
+2010-12-28,325.91,326.66,325.06,325.47,6283000,325.47
+2010-12-27,322.85,325.44,321.52,324.68,8922000,324.68
+2010-12-23,325.00,325.15,323.17,323.60,7969900,323.60
+2010-12-22,324.36,325.72,323.55,325.16,9497200,325.16
+2010-12-21,323.00,324.39,322.05,324.20,9155500,324.20
+2010-12-20,321.60,323.25,318.23,322.21,13771800,322.21
+2010-12-17,321.63,321.79,320.23,320.61,13818900,320.61
+2010-12-16,321.09,322.61,320.10,321.25,11501100,321.25
+2010-12-15,320.00,323.00,319.19,320.36,14904000,320.36
+2010-12-14,321.73,322.54,319.00,320.29,12536000,320.29
+2010-12-13,324.37,325.06,321.00,321.67,15707700,321.67
+2010-12-10,319.65,321.05,318.60,320.56,9375400,320.56
+2010-12-09,322.13,322.50,319.02,319.76,10505400,319.76
+2010-12-08,319.63,321.02,317.11,321.01,11497700,321.01
+2010-12-07,323.80,323.99,318.12,318.21,13980500,318.21
+2010-12-06,318.64,322.33,318.42,320.15,16017200,320.15
+2010-12-03,317.01,318.65,316.34,317.44,12217600,317.44
+2010-12-02,317.53,319.00,314.89,318.15,16529900,318.15
+2010-12-01,315.27,317.75,315.00,316.40,16491100,316.40
+2010-11-30,313.54,314.36,310.87,311.15,17923500,311.15
+2010-11-29,315.50,317.48,311.38,316.87,15920900,316.87
+2010-11-26,313.74,317.70,312.94,315.00,8485200,315.00
+2010-11-24,312.00,315.40,311.75,314.80,14775900,314.80
+2010-11-23,310.45,311.75,306.56,308.73,18551700,308.73
+2010-11-22,306.68,313.36,305.87,313.36,14038400,313.36
+2010-11-19,307.97,308.40,305.24,306.73,13744400,306.73
+2010-11-18,305.20,309.67,304.69,308.43,17660400,308.43
+2010-11-17,301.20,303.99,297.76,300.50,17123200,300.50
+2010-11-16,305.72,307.60,299.32,301.59,23487500,301.59
+2010-11-15,308.46,310.54,306.27,307.04,14414500,307.04
+2010-11-12,316.00,316.50,303.63,308.03,28423100,308.03
+2010-11-11,315.00,318.40,314.25,316.65,12903000,316.65
+2010-11-10,316.64,318.77,313.55,318.03,13722400,318.03
+2010-11-09,321.05,321.30,314.50,316.08,13698000,316.08
+2010-11-08,317.20,319.77,316.76,318.62,10062800,318.62
+2010-11-05,317.99,319.57,316.75,317.13,12901900,317.13
+2010-11-04,315.45,320.18,315.03,318.27,22946000,318.27
+2010-11-03,311.37,312.88,308.53,312.80,18155300,312.80
+2010-11-02,307.00,310.19,307.00,309.36,15497500,309.36
+2010-11-01,302.22,305.60,302.20,304.18,15138900,304.18
+2010-10-29,304.23,305.88,300.87,300.98,15375400,300.98
+2010-10-28,307.95,308.00,300.90,305.24,19680400,305.24
+2010-10-27,307.65,309.90,305.60,307.83,14250100,307.83
+2010-10-26,306.87,309.74,305.65,308.05,14033200,308.05
+2010-10-25,309.09,311.60,308.44,308.84,14016500,308.84
+2010-10-22,309.07,310.04,306.30,307.47,13313500,307.47
+2010-10-21,312.36,314.74,306.80,309.52,19695000,309.52
+2010-10-20,309.00,314.25,306.87,310.53,25772300,310.53
+2010-10-19,303.40,313.77,300.02,309.49,44028000,309.49
+2010-10-18,318.47,319.00,314.29,318.00,39036100,318.00
+2010-10-15,307.44,315.00,304.91,314.74,32935500,314.74
+2010-10-14,301.69,302.47,300.40,302.31,15546300,302.31
+2010-10-13,300.20,301.96,299.80,300.14,22503300,300.14
+2010-10-12,295.41,299.50,292.49,298.54,19948000,298.54
+2010-10-11,294.74,297.24,294.60,295.36,15276900,295.36
+2010-10-08,291.71,294.50,290.00,294.07,23514400,294.07
+2010-10-07,290.34,290.48,286.91,289.22,14585700,289.22
+2010-10-06,289.59,291.99,285.26,289.19,23959600,289.19
+2010-10-05,282.00,289.45,281.82,288.94,17927400,288.94
+2010-10-04,281.60,282.90,277.77,278.64,15546500,278.64
+2010-10-01,286.15,286.58,281.35,282.52,16005100,282.52
+2010-09-30,289.00,290.00,281.25,283.75,24049700,283.75
+2010-09-29,287.23,289.81,286.00,287.37,16773000,287.37
+2010-09-28,291.77,291.77,275.00,286.86,36965800,286.86
+2010-09-27,293.98,294.73,291.01,291.16,17244100,291.16
+2010-09-24,292.10,293.53,290.55,292.32,23196000,292.32
+2010-09-23,286.33,292.76,286.00,288.92,28075600,288.92
+2010-09-22,282.71,287.98,282.41,287.75,20903200,287.75
+2010-09-21,283.86,287.35,282.79,283.77,23859800,283.77
+2010-09-20,276.08,283.78,275.85,283.23,23524200,283.23
+2010-09-17,277.69,277.96,273.68,275.37,22659900,275.37
+2010-09-16,270.24,276.67,269.50,276.57,23289400,276.57
+2010-09-15,268.17,270.38,267.84,270.22,15334600,270.22
+2010-09-14,266.21,269.17,265.52,268.06,14576800,268.06
+2010-09-13,265.82,268.28,265.76,267.04,13885000,267.04
+2010-09-10,263.19,264.50,261.40,263.41,13840800,263.41
+2010-09-09,265.04,266.52,262.92,263.07,15663400,263.07
+2010-09-08,259.78,264.39,259.10,262.92,18805400,262.92
+2010-09-07,256.64,259.53,256.25,257.81,12234200,257.81
+2010-09-03,255.09,258.78,254.50,258.77,18599600,258.77
+2010-09-02,251.26,252.17,248.57,252.17,14836700,252.17
+2010-09-01,247.47,251.46,246.28,250.33,24894200,250.33
+2010-08-31,241.85,244.56,240.35,243.10,15028100,243.10
+2010-08-30,240.76,245.75,240.68,242.50,13688900,242.50
+2010-08-27,241.75,242.61,235.56,241.62,19585400,241.62
+2010-08-26,245.45,245.75,240.28,240.28,16660900,240.28
+2010-08-25,238.04,243.99,237.20,242.89,21316700,242.89
+2010-08-24,242.67,243.00,238.65,239.93,21520200,239.93
+2010-08-23,251.79,252.00,245.25,245.80,14787200,245.80
+2010-08-20,249.39,253.92,249.00,249.64,13722500,249.64
+2010-08-19,252.84,253.48,248.68,249.88,15239500,249.88
+2010-08-18,252.36,254.67,251.58,253.07,12132000,253.07
+2010-08-17,250.08,254.63,249.20,251.97,15094300,251.97
+2010-08-16,247.58,250.01,246.62,247.64,11372500,247.64
+2010-08-13,251.65,251.88,249.09,249.10,12673900,249.10
+2010-08-12,246.69,253.10,246.12,251.79,19104300,251.79
+2010-08-11,255.40,255.69,249.81,250.19,22144800,250.19
+2010-08-10,259.85,260.45,257.55,259.41,16140000,259.41
+2010-08-09,261.48,262.15,259.57,261.75,10826000,261.75
+2010-08-06,259.78,261.49,257.63,260.09,15889200,260.09
+2010-08-05,261.73,263.18,260.55,261.70,10324900,261.70
+2010-08-04,262.84,264.28,260.31,262.98,15013400,262.98
+2010-08-03,261.01,263.26,259.42,261.93,14916200,261.93
+2010-08-02,260.44,262.59,259.62,261.85,15287700,261.85
+2010-07-30,255.89,259.70,254.90,257.25,16007500,257.25
+2010-07-29,260.71,262.65,256.10,258.11,22993100,258.11
+2010-07-28,263.67,265.99,260.25,260.96,18570900,260.96
+2010-07-27,260.87,264.80,260.30,264.08,20884700,264.08
+2010-07-26,260.00,260.10,257.71,259.28,15019700,259.28
+2010-07-23,257.09,260.38,256.28,259.94,19049600,259.94
+2010-07-22,257.68,260.00,255.31,259.02,23047100,259.02
+2010-07-21,265.09,265.15,254.00,254.24,42345400,254.24
+2010-07-20,242.90,252.90,240.01,251.89,38391100,251.89
+2010-07-19,249.88,249.88,239.60,245.58,36588500,245.58
+2010-07-16,253.18,254.97,248.41,249.90,37137800,249.90
+2010-07-15,248.23,256.97,247.30,251.45,29459500,251.45
+2010-07-14,249.38,255.80,249.00,252.73,29001700,252.73
+2010-07-13,256.32,256.40,246.43,251.80,42533000,251.80
+2010-07-12,258.53,261.85,254.86,257.29,20102800,257.29
+2010-07-09,256.89,259.90,255.16,259.62,15475800,259.62
+2010-07-08,262.48,262.90,254.89,258.09,26362300,258.09
+2010-07-07,250.49,258.77,249.75,258.67,23377000,258.67
+2010-07-06,251.00,252.80,246.16,248.63,21972700,248.63
+2010-07-02,250.49,250.93,243.20,246.94,24780100,246.94
+2010-07-01,254.30,254.80,243.22,248.48,36532000,248.48
+2010-06-30,256.71,257.97,250.01,251.53,26409000,251.53
+2010-06-29,264.12,264.39,254.30,256.17,40476600,256.17
+2010-06-28,266.93,269.75,264.52,268.30,20891000,268.30
+2010-06-25,270.06,270.27,265.81,266.70,19640800,266.70
+2010-06-24,271.00,273.20,268.10,269.00,25509900,269.00
+2010-06-23,274.58,274.66,267.90,270.97,27444900,270.97
+2010-06-22,272.16,275.97,271.50,273.85,25616500,273.85
+2010-06-21,277.69,279.01,268.73,270.17,27731800,270.17
+2010-06-18,272.25,275.00,271.42,274.07,28022200,274.07
+2010-06-17,270.60,272.90,269.50,271.87,31173400,271.87
+2010-06-16,261.10,267.75,260.63,267.25,27988500,267.25
+2010-06-15,255.64,259.85,255.50,259.69,20895500,259.69
+2010-06-14,255.96,259.15,254.01,254.28,21534300,254.28
+2010-06-11,248.23,253.86,247.37,253.51,19491400,253.51
+2010-06-10,244.84,250.98,242.20,250.51,27727000,250.51
+2010-06-09,251.47,251.90,242.49,243.20,30522500,243.20
+2010-06-08,253.24,253.80,245.65,249.33,35741800,249.33
+2010-06-07,258.29,259.15,250.55,250.94,31676500,250.94
+2010-06-04,258.21,261.90,254.63,255.96,27082300,255.96
+2010-06-03,265.18,265.55,260.41,263.12,23218100,263.12
+2010-06-02,264.54,264.80,260.33,263.95,24591000,263.95
+2010-06-01,259.69,265.94,258.96,260.83,31302600,260.83
+2010-05-28,259.39,259.40,253.35,256.88,29129100,256.88
+2010-05-27,250.60,253.89,249.11,253.35,23795800,253.35
+2010-05-26,250.08,252.13,243.75,244.11,30380500,244.11
+2010-05-25,239.35,246.76,237.16,245.22,37428800,245.22
+2010-05-24,247.28,250.90,246.26,246.76,26937100,246.76
+2010-05-21,232.82,244.50,231.35,242.32,43710400,242.32
+2010-05-20,241.88,243.85,236.21,237.76,45818400,237.76
+2010-05-19,249.50,252.92,244.85,248.34,36633100,248.34
+2010-05-18,256.98,258.55,250.26,252.36,27952800,252.36
+2010-05-17,254.70,256.18,247.71,254.22,27244100,254.22
+2010-05-14,255.16,256.48,249.50,253.82,27120100,253.82
+2010-05-13,263.22,265.00,256.40,258.36,21418300,258.36
+2010-05-12,259.24,263.13,258.70,262.09,23370700,262.09
+2010-05-11,251.84,259.89,250.50,256.52,30318100,256.52
+2010-05-10,250.25,254.65,248.53,253.99,35153800,253.99
+2010-05-07,243.71,246.57,225.21,235.86,59857800,235.86
+2010-05-06,253.83,258.25,199.25,246.25,45923600,246.25
+2010-05-05,253.03,258.14,248.73,255.99,31539400,255.99
+2010-05-04,262.89,263.29,256.75,258.68,25850700,258.68
+2010-05-03,263.84,267.88,262.88,266.35,16226500,266.35
+2010-04-30,269.31,270.57,261.00,261.09,19373700,261.09
+2010-04-29,263.02,270.00,262.01,268.64,19958600,268.64
+2010-04-28,263.25,264.00,256.41,261.60,27085800,261.60
+2010-04-27,267.27,267.84,260.52,262.04,25333700,262.04
+2010-04-26,271.88,272.46,268.19,269.50,17109600,269.50
+2010-04-23,267.99,272.18,267.00,270.83,28462700,270.83
+2010-04-22,258.24,266.75,256.20,266.47,28336600,266.47
+2010-04-21,258.80,260.25,255.73,259.22,35085400,259.22
+2010-04-20,248.54,249.25,242.96,244.59,26368800,244.59
+2010-04-19,247.03,247.89,241.77,247.07,20247300,247.07
+2010-04-16,248.57,251.14,244.55,247.40,26805200,247.40
+2010-04-15,245.78,249.03,245.51,248.92,13456600,248.92
+2010-04-14,245.28,245.81,244.07,245.69,14431300,245.69
+2010-04-13,241.86,242.80,241.11,242.43,10936100,242.43
+2010-04-12,242.20,243.07,241.81,242.29,11893800,242.29
+2010-04-09,241.43,241.89,240.46,241.79,11935100,241.79
+2010-04-08,240.44,241.54,238.04,239.95,20463900,239.95
+2010-04-07,239.55,241.92,238.66,240.60,22446500,240.60
+2010-04-06,238.20,240.24,237.00,239.54,15964900,239.54
+2010-04-05,234.98,238.51,234.77,238.49,24446700,238.49
+2010-04-01,237.41,238.73,232.75,235.97,21540900,235.97
+2010-03-31,235.49,236.61,234.46,235.00,15380700,235.00
+2010-03-30,236.60,237.48,234.25,235.85,18832500,235.85
+2010-03-29,233.00,233.87,231.62,232.39,19312300,232.39
+2010-03-26,228.95,231.95,228.55,230.90,22888400,230.90
+2010-03-25,230.92,230.97,226.25,226.65,19367300,226.65
+2010-03-24,227.64,230.20,227.51,229.37,21349300,229.37
+2010-03-23,225.64,228.78,224.10,228.36,21515400,228.36
+2010-03-22,220.47,226.00,220.15,224.75,16300700,224.75
+2010-03-19,224.79,225.24,221.23,222.25,19980200,222.25
+2010-03-18,224.10,225.00,222.61,224.65,12218200,224.65
+2010-03-17,224.90,226.45,223.27,224.12,16105600,224.12
+2010-03-16,224.18,224.98,222.51,224.45,15961000,224.45
+2010-03-15,225.38,225.50,220.25,223.84,17625100,223.84
+2010-03-12,227.37,227.73,225.75,226.60,14868700,226.60
+2010-03-11,223.91,225.50,223.32,225.50,14489300,225.50
+2010-03-10,223.83,225.48,223.20,224.84,21293500,224.84
+2010-03-09,218.31,225.00,217.89,223.02,32866400,223.02
+2010-03-08,220.01,220.09,218.25,219.08,15353200,219.08
+2010-03-05,214.94,219.70,214.63,218.95,32129300,218.95
+2010-03-04,209.28,210.92,208.63,210.71,13072900,210.71
+2010-03-03,208.94,209.87,207.94,209.33,13287600,209.33
+2010-03-02,209.93,210.83,207.74,208.85,20233800,208.85
+2010-03-01,205.75,209.50,205.45,208.99,19646200,208.99
+2010-02-26,202.38,205.17,202.00,204.62,18123600,204.62
+2010-02-25,197.38,202.86,196.89,202.00,23754500,202.00
+2010-02-24,198.23,201.44,197.84,200.66,16448800,200.66
+2010-02-23,200.00,201.33,195.71,197.06,20539100,197.06
+2010-02-22,202.34,202.50,199.19,200.42,13948700,200.42
+2010-02-19,201.86,203.20,201.11,201.67,14838200,201.67
+2010-02-18,201.63,203.89,200.92,202.93,15100900,202.93
+2010-02-17,204.19,204.31,200.86,202.55,15585600,202.55
+2010-02-16,201.94,203.69,201.52,203.40,19419200,203.40
+2010-02-12,198.11,201.64,195.50,200.38,23409600,200.38
+2010-02-11,194.88,199.75,194.06,198.67,19655200,198.67
+2010-02-10,195.89,196.60,194.26,195.12,13227200,195.12
+2010-02-09,196.42,197.50,194.75,196.19,22603100,196.19
+2010-02-08,195.69,197.88,194.00,194.12,17081100,194.12
+2010-02-05,192.63,196.00,190.85,195.46,30368100,195.46
+2010-02-04,196.73,198.37,191.57,192.05,27059000,192.05
+2010-02-03,195.17,200.20,194.42,199.23,21976000,199.23
+2010-02-02,195.91,196.32,193.38,195.86,24940800,195.86
+2010-02-01,192.37,196.00,191.30,194.73,26781300,194.73
+2010-01-29,201.08,202.20,190.25,192.06,44498300,192.06
+2010-01-28,204.93,205.50,198.70,199.29,41910800,199.29
+2010-01-27,206.85,210.58,199.53,207.88,61520300,207.88
+2010-01-26,205.95,213.71,202.58,205.94,66682500,205.94
+2010-01-25,202.51,204.70,200.19,203.07,38060700,203.07
+2010-01-22,206.78,207.50,197.16,197.75,31491700,197.75
+2010-01-21,212.08,213.31,207.21,208.07,21719800,208.07
+2010-01-20,214.91,215.55,209.50,211.73,21862600,211.73
+2010-01-19,208.33,215.19,207.24,215.04,26071700,215.04
+2010-01-15,210.93,211.60,205.87,205.93,21216700,205.93
+2010-01-14,210.11,210.46,209.02,209.43,15460500,209.43
+2010-01-13,207.87,210.93,204.10,210.65,21639000,210.65
+2010-01-12,209.19,209.77,206.42,207.72,21230700,207.72
+2010-01-11,212.80,213.00,208.45,210.11,16508200,210.11
+2010-01-08,210.30,212.00,209.06,211.98,15986100,211.98
+2010-01-07,211.75,212.00,209.05,210.58,17040400,210.58
+2010-01-06,214.38,215.23,210.75,210.97,19720000,210.97
+2010-01-05,214.60,215.59,213.25,214.38,21496600,214.38
+2010-01-04,213.43,214.50,212.38,214.01,17633200,214.01
+2009-12-31,213.13,213.35,210.56,210.73,12586100,210.73
+2009-12-30,208.83,212.00,208.31,211.64,14717300,211.64
+2009-12-29,212.63,212.72,208.73,209.10,15900200,209.10
+2009-12-28,211.72,213.95,209.61,211.61,23020200,211.61
+2009-12-24,203.55,209.35,203.35,209.04,17888900,209.04
+2009-12-23,201.20,202.38,200.81,202.10,12340200,202.10
+2009-12-22,199.44,200.85,198.66,200.36,12482700,200.36
+2009-12-21,196.05,199.75,195.67,198.23,21853800,198.23
+2009-12-18,193.17,195.50,192.60,195.43,21741800,195.43
+2009-12-17,194.26,195.00,191.00,191.86,13887100,191.86
+2009-12-16,195.10,196.50,194.55,195.03,12606600,195.03
+2009-12-15,195.83,197.51,193.27,194.17,14980700,194.17
+2009-12-14,195.37,197.43,192.56,196.98,17706800,196.98
+2009-12-11,197.78,198.00,193.43,194.67,15349100,194.67
+2009-12-10,199.50,199.70,196.12,196.43,17488200,196.43
+2009-12-09,191.28,198.16,190.31,197.80,24456500,197.80
+2009-12-08,189.36,192.35,188.70,189.87,24657100,189.87
+2009-12-07,193.32,193.77,188.68,188.95,25527100,188.95
+2009-12-04,199.70,199.88,190.28,193.32,29531600,193.32
+2009-12-03,197.42,198.98,196.27,196.48,16025700,196.48
+2009-12-02,198.96,201.42,195.75,196.23,25545000,196.23
+2009-12-01,202.24,202.77,196.83,196.97,16634400,196.97
+2009-11-30,201.11,201.68,198.77,199.91,15173500,199.91
+2009-11-27,199.22,202.96,198.37,200.59,10544900,200.59
+2009-11-25,205.40,205.65,203.76,204.19,10230500,204.19
+2009-11-24,205.33,205.88,202.90,204.44,11372800,204.44
+2009-11-23,203.00,206.00,202.95,205.88,16960600,205.88
+2009-11-20,199.15,200.39,197.76,199.92,14523800,199.92
+2009-11-19,204.61,204.61,199.80,200.51,19368800,200.51
+2009-11-18,206.54,207.00,204.00,205.96,13368600,205.96
+2009-11-17,206.08,207.44,205.00,207.00,14161200,207.00
+2009-11-16,205.48,208.00,205.01,206.63,17328800,206.63
+2009-11-13,202.87,204.83,202.07,204.45,12258600,204.45
+2009-11-12,203.14,204.87,201.43,201.99,12990400,201.99
+2009-11-11,204.56,205.00,201.83,203.25,15852500,203.25
+2009-11-10,201.02,204.98,201.01,202.98,14328400,202.98
+2009-11-09,196.94,201.90,196.26,201.46,18887700,201.46
+2009-11-06,192.51,195.19,192.40,194.34,10539200,194.34
+2009-11-05,192.40,195.00,191.82,194.03,13742900,194.03
+2009-11-04,190.73,193.85,190.23,190.81,17411800,190.81
+2009-11-03,187.85,189.52,185.92,188.75,18662200,188.75
+2009-11-02,189.80,192.88,185.57,189.31,24249400,189.31
+2009-10-30,196.06,196.80,188.17,188.50,25625900,188.50
+2009-10-29,195.00,196.81,192.14,196.35,20366800,196.35
+2009-10-28,197.71,198.02,191.10,192.40,29228100,192.40
+2009-10-27,201.66,202.81,196.45,197.37,27019700,197.37
+2009-10-26,203.67,206.75,200.10,202.48,17297800,202.48
+2009-10-23,205.70,205.80,203.23,203.94,15028100,203.94
+2009-10-22,204.70,207.85,202.51,205.20,28264000,205.20
+2009-10-21,199.52,208.71,199.23,204.92,42633100,204.92
+2009-10-20,200.60,201.75,197.85,198.76,40751400,198.76
+2009-10-19,187.85,190.00,185.55,189.86,33651100,189.86
+2009-10-16,189.35,190.36,187.84,188.05,15408100,188.05
+2009-10-15,189.63,190.92,189.53,190.56,13341300,190.56
+2009-10-14,192.25,192.32,190.23,191.29,13411100,191.29
+2009-10-13,190.63,191.17,189.70,190.02,12429300,190.02
+2009-10-12,191.02,191.51,189.64,190.81,10286600,190.81
+2009-10-09,188.97,190.70,188.62,190.47,10474000,190.47
+2009-10-08,190.66,191.45,188.89,189.27,15650400,189.27
+2009-10-07,189.76,190.55,189.03,190.25,16631000,190.25
+2009-10-06,187.74,190.01,187.30,190.01,21610200,190.01
+2009-10-05,186.20,186.86,184.27,186.02,15111900,186.02
+2009-10-02,181.41,185.94,181.35,184.90,19761000,184.90
+2009-10-01,185.35,186.22,180.70,180.86,18739700,180.86
+2009-09-30,186.13,186.45,182.61,185.35,19270900,185.35
+2009-09-29,186.73,187.40,184.31,185.38,12335200,185.38
+2009-09-28,183.87,186.68,183.33,186.15,12051600,186.15
+2009-09-25,182.01,185.50,181.44,182.37,15901400,182.37
+2009-09-24,187.20,187.70,182.77,183.82,19674300,183.82
+2009-09-23,185.40,188.90,185.03,185.50,21198700,185.50
+2009-09-22,185.19,185.38,182.85,184.48,12741200,184.48
+2009-09-21,184.29,185.16,181.62,184.02,15632700,184.02
+2009-09-18,185.83,186.55,184.76,185.02,21485100,185.02
+2009-09-17,181.98,186.79,181.97,184.55,28949000,184.55
+2009-09-16,177.99,182.75,177.88,181.87,26929400,181.87
+2009-09-15,174.04,175.65,173.59,175.16,15231100,175.16
+2009-09-14,170.83,173.90,170.25,173.72,11500400,173.72
+2009-09-11,172.91,173.18,170.87,172.16,12462900,172.16
+2009-09-10,172.06,173.25,170.81,172.56,17540500,172.56
+2009-09-09,172.78,174.47,169.70,171.14,28967400,171.14
+2009-09-08,172.98,173.14,172.00,172.93,11251700,172.93
+2009-09-04,167.28,170.70,167.09,170.31,13379600,170.31
+2009-09-03,166.44,167.10,165.00,166.55,10498400,166.55
+2009-09-02,164.62,167.61,164.11,165.18,13008900,165.18
+2009-09-01,167.99,170.00,164.94,165.30,16751000,165.30
+2009-08-31,168.16,168.85,166.50,168.21,11119200,168.21
+2009-08-28,172.27,172.49,168.53,170.05,16203600,170.05
+2009-08-27,168.75,169.57,164.83,169.45,16042200,169.45
+2009-08-26,168.92,169.55,166.76,167.41,10857100,167.41
+2009-08-25,169.46,170.94,169.13,169.40,11584100,169.40
+2009-08-24,170.12,170.71,168.27,169.06,14533200,169.06
+2009-08-21,167.65,169.37,166.80,169.22,14859800,169.22
+2009-08-20,164.98,166.72,164.61,166.33,12215400,166.33
+2009-08-19,162.75,165.30,162.45,164.60,14759700,164.60
+2009-08-18,161.63,164.24,161.41,164.00,15398300,164.00
+2009-08-17,163.55,163.59,159.42,159.59,18727900,159.59
+2009-08-14,167.94,168.23,165.53,166.78,10922000,166.78
+2009-08-13,166.65,168.67,166.50,168.42,15713600,168.42
+2009-08-12,162.55,166.71,162.46,165.31,15895400,165.31
+2009-08-11,163.69,164.38,161.88,162.83,12690800,162.83
+2009-08-10,165.66,166.60,163.66,164.72,10724800,164.72
+2009-08-07,165.49,166.60,164.80,165.51,13834100,165.51
+2009-08-06,165.58,166.51,163.09,163.91,12200600,163.91
+2009-08-05,165.75,167.39,164.21,165.11,15113700,165.11
+2009-08-04,164.93,165.57,164.21,165.55,14136100,165.55
+2009-08-03,165.21,166.64,164.87,166.43,14080000,166.43
+2009-07-31,162.99,165.00,162.91,163.39,15090600,163.39
+2009-07-30,161.70,164.72,161.50,162.79,16771600,162.79
+2009-07-29,158.90,160.45,158.25,160.03,13648500,160.03
+2009-07-28,158.88,160.10,157.60,160.00,12984100,160.00
+2009-07-27,160.17,160.88,157.26,160.10,15475400,160.10
+2009-07-24,156.95,160.00,156.50,159.99,15655800,159.99
+2009-07-23,156.63,158.44,155.56,157.82,18820100,157.82
+2009-07-22,157.79,158.73,156.11,156.74,31218000,156.74
+2009-07-21,153.29,153.43,149.75,151.51,31242200,151.51
+2009-07-20,153.27,155.04,150.89,152.91,26268800,152.91
+2009-07-17,149.08,152.02,148.63,151.75,21505500,151.75
+2009-07-16,145.76,148.02,145.57,147.52,14056100,147.52
+2009-07-15,145.04,147.00,144.32,146.88,17342400,146.88
+2009-07-14,142.03,143.18,141.16,142.27,12401700,142.27
+2009-07-13,139.54,142.34,137.53,142.34,17267900,142.34
+2009-07-10,136.34,138.97,136.32,138.52,15902700,138.52
+2009-07-09,137.76,137.99,135.93,136.36,12250900,136.36
+2009-07-08,135.92,138.04,134.42,137.22,20568900,137.22
+2009-07-07,138.48,139.68,135.18,135.40,16485600,135.40
+2009-07-06,138.70,138.99,136.25,138.61,17810300,138.61
+2009-07-02,141.25,142.83,139.79,140.02,13231400,140.02
+2009-07-01,143.50,144.66,142.52,142.83,14792100,142.83
+2009-06-30,142.58,143.80,141.80,142.43,15508000,142.43
+2009-06-29,143.46,143.95,141.54,141.97,20272000,141.97
+2009-06-26,139.79,143.56,139.74,142.44,15692300,142.44
+2009-06-25,135.75,140.20,135.21,139.86,21051700,139.86
+2009-06-24,135.42,137.50,134.86,136.22,17340200,136.22
+2009-06-23,136.40,136.95,132.88,134.01,25233300,134.01
+2009-06-22,140.67,141.56,136.33,137.37,22675500,137.37
+2009-06-19,138.07,139.50,136.90,139.48,25780600,139.48
+2009-06-18,136.11,138.00,135.59,135.88,15274300,135.88
+2009-06-17,136.67,137.45,134.53,135.58,20407600,135.58
+2009-06-16,136.66,138.47,136.10,136.35,18385900,136.35
+2009-06-15,136.01,136.93,134.89,136.09,19276800,136.09
+2009-06-12,138.81,139.10,136.04,136.97,20110200,136.97
+2009-06-11,139.55,141.56,138.55,139.95,18743700,139.95
+2009-06-10,142.28,142.35,138.30,140.25,24593700,140.25
+2009-06-09,143.81,144.56,140.55,142.72,24177300,142.72
+2009-06-08,143.82,144.23,139.43,143.85,33273300,143.85
+2009-06-05,145.31,146.40,143.21,144.67,22597000,144.67
+2009-06-04,140.13,144.18,140.04,143.74,19665500,143.74
+2009-06-03,140.00,141.11,139.07,140.95,20185700,140.95
+2009-06-02,138.99,141.34,138.35,139.49,16293700,139.49
+2009-06-01,136.47,139.99,136.00,139.35,16160700,139.35
+2009-05-29,135.39,135.90,133.85,135.81,16304800,135.81
+2009-05-28,133.45,135.39,132.03,135.07,17412600,135.07
+2009-05-27,131.78,134.98,130.91,133.05,23086500,133.05
+2009-05-26,124.76,130.83,124.55,130.78,22747400,130.78
+2009-05-22,124.05,124.18,121.75,122.50,10642800,122.50
+2009-05-21,125.15,126.78,122.89,124.18,14569500,124.18
+2009-05-20,127.63,129.21,125.30,125.87,13878000,125.87
+2009-05-19,126.82,129.31,125.74,127.45,13300800,127.45
+2009-05-18,123.73,126.70,121.57,126.65,16387200,126.65
+2009-05-15,122.32,124.62,121.61,122.42,13127400,122.42
+2009-05-14,119.78,123.53,119.70,122.95,15993800,122.95
+2009-05-13,123.21,124.02,119.38,119.49,21284700,119.49
+2009-05-12,129.56,129.71,123.25,124.42,21767200,124.42
+2009-05-11,127.37,130.96,127.12,129.57,14452100,129.57
+2009-05-08,129.04,131.23,126.26,129.19,16713000,129.19
+2009-05-07,132.33,132.39,127.90,129.06,18992000,129.06
+2009-05-06,133.33,133.50,130.22,132.50,16912100,132.50
+2009-05-05,131.75,132.86,131.12,132.71,14223400,132.71
+2009-05-04,128.24,132.25,127.68,132.07,21762800,132.07
+2009-05-01,125.80,127.95,125.80,127.24,14197000,127.24
+2009-04-30,126.22,127.00,124.92,125.83,17803200,125.83
+2009-04-29,124.85,126.85,123.83,125.14,16361100,125.14
+2009-04-28,123.35,126.21,123.26,123.90,16280600,123.90
+2009-04-27,122.90,125.00,122.66,124.73,17167500,124.73
+2009-04-24,124.64,125.14,122.97,123.90,19313000,123.90
+2009-04-23,126.62,127.20,123.51,125.40,33755600,125.40
+2009-04-22,122.63,125.35,121.20,121.51,33527400,121.51
+2009-04-21,118.89,122.14,118.60,121.76,16810200,121.76
+2009-04-20,121.73,122.99,119.16,120.50,16659500,120.50
+2009-04-17,121.18,124.25,120.25,123.42,17767700,123.42
+2009-04-16,119.19,123.15,118.79,121.45,21194500,121.45
+2009-04-15,117.20,118.25,115.76,117.64,14745800,117.64
+2009-04-14,119.57,120.17,117.25,118.31,16236500,118.31
+2009-04-13,120.01,120.98,119.00,120.22,13901300,120.22
+2009-04-09,118.42,120.00,117.96,119.57,18955600,119.57
+2009-04-08,115.43,116.79,114.58,116.32,16272500,116.32
+2009-04-07,116.53,116.67,114.19,115.00,19163600,115.00
+2009-04-06,114.94,118.75,113.28,118.45,23502300,118.45
+2009-04-03,114.19,116.13,113.52,115.99,22722900,115.99
+2009-04-02,110.14,114.75,109.78,112.71,29013100,112.71
+2009-04-01,104.09,109.00,103.89,108.69,21049000,108.69
+2009-03-31,105.45,107.45,105.00,105.12,20338500,105.12
+2009-03-30,104.51,105.01,102.61,104.49,17957000,104.49
+2009-03-27,108.23,108.53,106.40,106.85,17602600,106.85
+2009-03-26,107.83,109.98,107.58,109.87,22009000,109.87
+2009-03-25,107.58,108.36,103.86,106.49,23093500,106.49
+2009-03-24,106.36,109.44,105.39,106.50,22879000,106.50
+2009-03-23,102.71,108.16,101.75,107.66,23799900,107.66
+2009-03-20,102.09,103.11,100.57,101.59,24842400,101.59
+2009-03-19,101.85,103.20,100.25,101.62,17863600,101.62
+2009-03-18,99.91,103.48,99.72,101.52,28429900,101.52
+2009-03-17,95.24,99.69,95.07,99.66,28094500,99.66
+2009-03-16,96.53,97.39,94.18,95.42,28473000,95.42
+2009-03-13,96.30,97.20,95.01,95.93,21470300,95.93
+2009-03-12,92.90,96.58,92.00,96.35,27444900,96.35
+2009-03-11,89.81,94.07,89.58,92.68,30227600,92.68
+2009-03-10,84.87,89.17,84.36,88.63,30152100,88.63
+2009-03-09,84.18,87.60,82.57,83.11,24939200,83.11
+2009-03-06,88.34,88.40,82.33,85.30,36112400,85.30
+2009-03-05,90.46,91.87,88.45,88.84,25246400,88.84
+2009-03-04,90.18,92.77,89.45,91.17,26478700,91.17
+2009-03-03,88.93,90.74,87.88,88.37,25869300,88.37
+2009-03-02,88.12,91.20,87.67,87.94,27533200,87.94
+2009-02-27,87.93,91.30,87.67,89.31,25237800,89.31
+2009-02-26,92.00,92.92,88.96,89.19,22495300,89.19
+2009-02-25,89.86,92.92,89.25,91.16,29751900,91.16
+2009-02-24,87.45,90.89,87.00,90.25,28825200,90.25
+2009-02-23,91.65,92.00,86.51,86.95,28106500,86.95
+2009-02-20,89.40,92.40,89.00,91.20,26797000,91.20
+2009-02-19,93.37,94.25,90.11,90.64,32957300,90.64
+2009-02-18,95.05,95.85,92.72,94.37,24456400,94.37
+2009-02-17,96.87,97.04,94.28,94.53,24222800,94.53
+2009-02-13,98.99,99.94,98.12,99.16,21749200,99.16
+2009-02-12,95.83,99.75,95.83,99.27,29185300,99.27
+2009-02-11,96.37,98.31,95.77,96.82,24106200,96.82
+2009-02-10,101.33,102.51,97.06,97.83,30323600,97.83
+2009-02-09,100.00,103.00,99.50,102.51,25536100,102.51
+2009-02-06,97.02,100.00,97.00,99.72,24543200,99.72
+2009-02-05,92.77,97.25,92.62,96.46,26758800,96.46
+2009-02-04,93.22,96.25,93.10,93.55,28872200,93.55
+2009-02-03,91.92,93.38,90.28,92.98,21403900,92.98
+2009-02-02,89.10,92.00,88.90,91.51,19937400,91.51
+2009-01-30,92.60,93.62,90.01,90.13,23267100,90.13
+2009-01-29,93.09,94.34,92.60,93.00,21168900,93.00
+2009-01-28,92.12,95.00,91.50,94.20,30764500,94.20
+2009-01-27,90.19,91.55,89.74,90.73,22072800,90.73
+2009-01-26,88.86,90.97,88.30,89.64,24722800,89.64
+2009-01-23,86.82,89.87,86.50,88.36,27277500,88.36
+2009-01-22,88.04,90.00,85.82,88.36,50340300,88.36
+2009-01-21,79.39,82.88,79.31,82.83,38902500,82.83
+2009-01-20,81.93,82.00,78.20,78.20,32854100,78.20
+2009-01-16,84.30,84.38,80.40,82.33,37415200,82.33
+2009-01-15,80.57,84.12,80.05,83.38,65415500,83.38
+2009-01-14,86.24,87.25,84.72,85.33,36488000,85.33
+2009-01-13,88.24,89.74,86.35,87.71,28514200,87.71
+2009-01-12,90.46,90.99,87.55,88.66,22061300,88.66
+2009-01-09,93.21,93.38,90.14,90.58,19530200,90.58
+2009-01-08,90.43,93.15,90.04,92.70,23912000,92.70
+2009-01-07,91.81,92.50,90.26,91.01,26894600,91.01
+2009-01-06,95.95,97.17,92.39,93.02,46046800,93.02
+2009-01-05,93.17,96.18,92.71,94.58,42200300,94.58
+2009-01-02,85.88,91.04,85.16,90.75,26643400,90.75
+2008-12-31,85.97,87.74,85.34,85.35,21697900,85.35
+2008-12-30,87.42,88.05,84.72,86.29,34557200,86.29
+2008-12-29,86.52,87.62,85.07,86.61,24500000,86.61
+2008-12-26,86.64,87.42,85.24,85.81,11011600,85.81
+2008-12-24,86.14,86.25,84.55,85.04,9690500,85.04
+2008-12-23,86.87,87.87,85.90,86.38,22679700,86.38
+2008-12-22,90.02,90.03,84.69,85.74,30169300,85.74
+2008-12-19,89.94,90.94,88.80,90.00,28640000,90.00
+2008-12-18,89.31,90.83,88.44,89.43,30622000,89.43
+2008-12-17,91.03,91.10,88.02,89.16,46209300,89.16
+2008-12-16,93.98,96.48,92.75,95.43,39053800,95.43
+2008-12-15,95.99,96.21,93.00,94.75,31848500,94.75
+2008-12-12,92.80,99.00,92.53,98.27,37184800,98.27
+2008-12-11,97.35,101.24,94.83,95.00,37164900,95.00
+2008-12-10,97.87,99.49,96.50,98.21,33501700,98.21
+2008-12-09,98.04,103.60,97.21,100.06,42982000,100.06
+2008-12-08,97.28,100.80,95.80,99.72,42326500,99.72
+2008-12-05,90.35,94.49,88.86,94.00,37278400,94.00
+2008-12-04,94.43,95.21,89.06,91.41,38977500,91.41
+2008-12-03,89.40,96.23,88.80,95.90,47810000,95.90
+2008-12-02,90.03,92.65,86.50,92.47,41025800,92.47
+2008-12-01,91.30,92.27,88.92,88.93,32991700,88.93
+2008-11-28,94.70,94.76,91.86,92.67,10634800,92.67
+2008-11-26,89.92,95.25,89.85,95.00,32137000,95.00
+2008-11-25,94.63,94.71,88.16,90.80,44117600,90.80
+2008-11-24,85.21,94.79,84.84,92.95,51509200,92.95
+2008-11-21,81.93,84.12,79.14,82.58,56045400,82.58
+2008-11-20,85.24,86.45,80.00,80.49,61314800,80.49
+2008-11-19,89.44,91.58,86.21,86.29,41853600,86.29
+2008-11-18,89.64,90.99,86.86,89.91,43203400,89.91
+2008-11-17,88.48,90.55,87.26,88.14,41518800,88.14
+2008-11-14,93.76,93.99,90.00,90.24,50188100,90.24
+2008-11-13,89.87,96.44,86.02,96.44,66217400,96.44
+2008-11-12,92.43,93.24,90.01,90.12,42106300,90.12
+2008-11-11,94.81,97.17,92.26,94.77,43733500,94.77
+2008-11-10,100.17,100.40,94.50,95.88,40136500,95.88
+2008-11-07,99.24,99.85,95.72,98.24,39116200,98.24
+2008-11-06,101.05,102.78,98.00,99.10,47109800,99.10
+2008-11-05,108.91,109.72,102.99,103.30,44873400,103.30
+2008-11-04,109.99,111.79,106.67,110.99,49952900,110.99
+2008-11-03,105.93,109.10,104.86,106.96,37783500,106.96
+2008-10-31,107.40,110.78,105.14,107.59,59277000,107.59
+2008-10-30,108.23,112.19,107.61,111.04,58503200,111.04
+2008-10-29,100.86,109.54,99.94,104.55,69677800,104.55
+2008-10-28,95.43,100.50,92.37,99.91,58361900,99.91
+2008-10-27,95.07,97.63,91.86,92.09,43170400,92.09
+2008-10-24,90.33,97.90,90.11,96.38,56787800,96.38
+2008-10-23,96.51,99.25,91.90,98.23,59836800,98.23
+2008-10-22,97.37,101.25,92.93,96.87,80314600,96.87
+2008-10-21,96.95,97.90,91.16,91.49,78345000,91.49
+2008-10-20,99.78,100.03,93.64,98.44,55280200,98.44
+2008-10-17,99.60,102.04,85.89,97.40,62936700,97.40
+2008-10-16,99.77,103.43,91.74,101.89,70732900,101.89
+2008-10-15,103.84,107.00,97.89,97.95,56577700,97.95
+2008-10-14,116.26,116.40,103.14,104.08,70749800,104.08
+2008-10-13,104.55,110.53,101.02,110.26,54967000,110.26
+2008-10-10,85.70,100.00,85.00,96.80,79260700,96.80
+2008-10-09,93.35,95.80,86.60,88.74,57763700,88.74
+2008-10-08,85.91,96.33,85.68,89.79,78847900,89.79
+2008-10-07,100.48,101.50,88.95,89.16,67099000,89.16
+2008-10-06,91.96,98.78,87.54,98.14,75264900,98.14
+2008-10-03,104.00,106.50,94.65,97.07,81942800,97.07
+2008-10-02,108.01,108.79,100.00,100.10,57477300,100.10
+2008-10-01,111.92,112.36,107.39,109.12,46303000,109.12
+2008-09-30,108.25,115.00,106.30,113.66,58095800,113.66
+2008-09-29,119.62,119.68,100.59,105.26,93644900,105.26
+2008-09-26,124.91,129.80,123.00,128.24,40230400,128.24
+2008-09-25,129.80,134.79,128.52,131.93,35930200,131.93
+2008-09-24,127.27,130.95,125.15,128.71,37393400,128.71
+2008-09-23,131.85,135.80,126.66,126.84,45727300,126.84
+2008-09-22,139.94,140.25,130.66,131.05,30596900,131.05
+2008-09-19,142.60,144.20,136.31,140.91,51102700,140.91
+2008-09-18,130.57,135.43,120.68,134.09,59866200,134.09
+2008-09-17,138.49,138.51,127.83,127.83,42873400,127.83
+2008-09-16,133.86,142.50,132.15,139.88,42851300,139.88
+2008-09-15,142.03,147.69,140.36,140.36,32879800,140.36
+2008-09-12,150.91,150.91,146.50,148.94,28322400,148.94
+2008-09-11,148.18,152.99,146.00,152.65,34683400,152.65
+2008-09-10,152.32,154.99,148.80,151.61,34755100,151.61
+2008-09-09,156.86,159.96,149.79,151.68,44465200,151.68
+2008-09-08,164.57,164.89,151.46,157.92,37356400,157.92
+2008-09-05,158.59,162.40,157.65,160.18,28103000,160.18
+2008-09-04,165.86,167.91,160.81,161.22,26549500,161.22
+2008-09-03,166.84,168.68,164.00,166.96,26244100,166.96
+2008-09-02,172.40,173.50,165.00,166.19,27884400,166.19
+2008-08-29,172.96,173.50,169.04,169.53,21403200,169.53
+2008-08-28,175.28,176.25,172.75,173.74,15406600,173.74
+2008-08-27,173.31,175.76,172.19,174.67,17063600,174.67
+2008-08-26,172.76,174.88,172.61,173.64,15912500,173.64
+2008-08-25,176.15,176.23,171.66,172.55,17300900,172.55
+2008-08-22,175.82,177.50,175.57,176.79,15700400,176.79
+2008-08-21,174.47,175.45,171.89,174.29,19276600,174.29
+2008-08-20,174.77,176.94,173.61,175.84,18105400,175.84
+2008-08-19,174.54,177.07,171.81,173.53,22007300,173.53
+2008-08-18,175.57,177.81,173.82,175.39,19714800,175.39
+2008-08-15,179.04,179.75,175.05,175.74,25294700,175.74
+2008-08-14,178.33,180.45,177.84,179.32,25403600,179.32
+2008-08-13,177.98,180.00,175.90,179.30,30083800,179.30
+2008-08-12,173.52,179.29,173.51,176.73,29867100,176.73
+2008-08-11,170.07,176.50,169.67,173.56,31832300,173.56
+2008-08-08,163.86,169.65,163.75,169.55,25499900,169.55
+2008-08-07,162.71,166.15,161.50,163.57,24013300,163.57
+2008-08-06,159.97,167.40,158.00,164.19,28264600,164.19
+2008-08-05,155.42,160.80,154.82,160.64,24584700,160.64
+2008-08-04,156.60,157.90,152.91,153.23,21161700,153.23
+2008-08-01,159.90,159.99,155.75,156.66,19451400,156.66
+2008-07-31,157.54,162.20,156.98,158.95,22767800,158.95
+2008-07-30,157.78,160.49,156.08,159.88,25899400,159.88
+2008-07-29,155.41,159.45,153.65,157.08,24431100,157.08
+2008-07-28,162.34,162.47,154.02,154.40,27882600,154.40
+2008-07-25,160.40,163.00,158.65,162.12,22629900,162.12
+2008-07-24,164.32,165.26,158.45,159.03,29986400,159.03
+2008-07-23,164.99,168.37,161.56,166.26,37920300,166.26
+2008-07-22,149.00,162.76,146.53,162.02,67128300,162.02
+2008-07-21,166.90,167.50,161.12,166.29,48588200,166.29
+2008-07-18,168.52,169.65,165.00,165.15,31014800,165.15
+2008-07-17,174.10,174.98,171.39,171.81,27054500,171.81
+2008-07-16,170.20,172.93,168.60,172.81,26706800,172.81
+2008-07-15,172.48,173.74,166.39,169.64,37144400,169.64
+2008-07-14,179.24,179.30,173.08,173.88,31644800,173.88
+2008-07-11,175.47,177.11,171.00,172.58,33214700,172.58
+2008-07-10,174.92,177.34,171.37,176.63,30024600,176.63
+2008-07-09,180.20,180.91,174.14,174.25,31992000,174.25
+2008-07-08,175.40,179.70,172.74,179.55,31726800,179.55
+2008-07-07,173.16,177.13,171.90,175.16,29299700,175.16
+2008-07-03,169.59,172.17,165.75,170.12,18691500,170.12
+2008-07-02,175.20,177.45,168.18,168.18,29911400,168.18
+2008-07-01,164.23,174.72,164.00,174.68,39688600,174.68
+2008-06-30,170.19,172.00,166.62,167.44,24435600,167.44
+2008-06-27,166.51,170.57,164.15,170.09,37223200,170.09
+2008-06-26,174.07,174.84,168.01,168.26,31057500,168.26
+2008-06-25,174.61,178.83,173.88,177.39,23016100,177.39
+2008-06-24,172.37,175.78,171.63,173.25,22212400,173.25
+2008-06-23,174.74,175.88,171.56,173.16,23063600,173.16
+2008-06-20,179.35,181.00,175.00,175.27,31727400,175.27
+2008-06-19,178.55,182.34,176.80,180.90,28283900,180.90
+2008-06-18,181.12,182.20,177.35,178.75,28981000,178.75
+2008-06-17,178.10,181.99,177.41,181.43,32130600,181.43
+2008-06-16,171.30,177.90,169.07,176.84,37561800,176.84
+2008-06-13,171.64,174.16,165.31,172.37,48069900,172.37
+2008-06-12,181.49,182.60,171.20,173.26,46726200,173.26
+2008-06-11,184.34,186.00,179.59,180.81,34341100,180.81
+2008-06-10,180.51,186.78,179.02,185.64,40728600,185.64
+2008-06-09,184.79,184.94,175.75,181.61,67442600,181.61
+2008-06-06,188.00,189.95,185.55,185.64,34438700,185.64
+2008-06-05,186.34,189.84,185.70,189.43,26980200,189.43
+2008-06-04,184.02,187.09,183.23,185.19,25963700,185.19
+2008-06-03,186.86,188.20,182.34,185.37,26804300,185.37
+2008-06-02,188.60,189.65,184.53,186.10,24280000,186.10
+2008-05-30,187.45,189.54,187.38,188.75,21792300,188.75
+2008-05-29,186.76,188.20,185.50,186.69,23113800,186.69
+2008-05-28,187.41,187.95,183.72,187.01,26570700,187.01
+2008-05-27,182.75,186.43,181.84,186.43,28210900,186.43
+2008-05-23,180.77,181.99,177.80,181.17,32389900,181.17
+2008-05-22,179.26,181.33,172.00,177.05,43097700,177.05
+2008-05-21,185.67,187.95,176.25,178.19,41344900,178.19
+2008-05-20,181.82,186.16,180.12,185.90,34637500,185.90
+2008-05-19,187.86,188.69,181.30,183.60,33779300,183.60
+2008-05-16,190.11,190.30,187.00,187.62,27348900,187.62
+2008-05-15,186.81,189.90,184.20,189.73,31186000,189.73
+2008-05-14,191.23,192.24,185.57,186.26,32743700,186.26
+2008-05-13,188.61,191.45,187.86,189.96,29401300,189.96
+2008-05-12,185.21,188.87,182.85,188.16,29234400,188.16
+2008-05-09,183.16,184.25,181.37,183.45,24038300,183.45
+2008-05-08,183.77,186.50,183.07,185.06,32110200,185.06
+2008-05-07,186.05,188.20,180.54,182.59,41326200,182.59
+2008-05-06,184.66,187.12,182.18,186.66,32816800,186.66
+2008-05-05,181.92,185.31,181.05,184.73,30519900,184.73
+2008-05-02,180.19,181.92,178.55,180.94,35931500,180.94
+2008-05-01,174.96,180.00,174.86,180.00,32270600,180.00
+2008-04-30,176.19,180.00,172.92,173.95,40697300,173.95
+2008-04-29,171.11,175.66,170.25,175.05,32981300,175.05
+2008-04-28,169.75,173.75,169.13,172.24,28114800,172.24
+2008-04-25,170.70,171.10,166.42,169.73,35445500,169.73
+2008-04-24,165.34,169.98,159.19,168.94,60573800,168.94
+2008-04-23,164.05,164.84,161.08,162.89,53721100,162.89
+2008-04-22,167.40,168.00,158.09,160.20,51413300,160.20
+2008-04-21,162.21,168.50,161.76,168.16,37112600,168.16
+2008-04-18,159.12,162.26,158.38,161.04,36670200,161.04
+2008-04-17,154.17,156.00,153.35,154.49,25152400,154.49
+2008-04-16,151.72,154.10,150.62,153.70,28420500,153.70
+2008-04-15,149.40,149.72,145.72,148.38,24929900,148.38
+2008-04-14,146.77,149.25,144.54,147.78,30181700,147.78
+2008-04-11,152.72,153.30,146.40,147.14,43217000,147.14
+2008-04-10,151.13,155.42,150.60,154.55,34134400,154.55
+2008-04-09,153.31,153.89,150.46,151.44,31192800,151.44
+2008-04-08,153.55,156.45,152.32,152.84,36224800,152.84
+2008-04-07,156.13,159.69,155.11,155.89,41368800,155.89
+2008-04-04,152.19,154.71,150.75,153.08,30514900,153.08
+2008-04-03,147.06,153.63,147.00,151.61,37556000,151.61
+2008-04-02,148.78,151.20,145.85,147.49,37320300,147.49
+2008-04-01,146.30,149.66,143.61,149.53,36877400,149.53
+2008-03-31,143.27,145.71,142.52,143.50,27430900,143.50
+2008-03-28,141.80,144.65,141.60,143.01,25521800,143.01
+2008-03-27,144.95,145.31,139.99,140.25,35708200,140.25
+2008-03-26,140.87,145.74,140.64,145.06,42217300,145.06
+2008-03-25,139.96,143.10,137.33,140.98,37585400,140.98
+2008-03-24,134.01,140.85,133.64,139.53,38104300,139.53
+2008-03-20,131.12,133.29,129.18,133.27,32456700,133.27
+2008-03-19,133.12,134.29,129.67,129.67,36090600,129.67
+2008-03-18,129.18,133.00,128.67,132.82,43040000,132.82
+2008-03-17,122.55,128.59,122.55,126.73,38307100,126.73
+2008-03-14,129.88,130.30,124.20,126.61,41308600,126.61
+2008-03-13,124.10,129.50,123.00,127.94,45075100,127.94
+2008-03-12,127.04,128.68,125.17,126.03,37843900,126.03
+2008-03-11,124.10,127.48,122.00,127.35,41569400,127.35
+2008-03-10,121.98,123.46,119.37,119.69,35699600,119.69
+2008-03-07,120.41,122.98,119.05,122.25,43945100,122.25
+2008-03-06,124.61,127.50,120.81,120.93,52632100,120.93
+2008-03-05,123.58,125.14,122.25,124.49,43637000,124.49
+2008-03-04,121.99,124.88,120.40,124.62,63763700,124.62
+2008-03-03,124.44,125.98,118.00,121.73,56894400,121.73
+2008-02-29,129.29,130.21,124.80,125.02,44838600,125.02
+2008-02-28,127.20,132.20,125.77,129.91,57794800,129.91
+2008-02-27,118.23,123.05,118.09,122.96,52683500,122.96
+2008-02-26,117.64,121.09,115.44,119.15,53746000,119.15
+2008-02-25,118.59,120.17,116.66,119.74,44884800,119.74
+2008-02-22,122.48,122.51,115.87,119.46,54638500,119.46
+2008-02-21,126.05,126.47,120.86,121.54,33504100,121.54
+2008-02-20,122.20,124.60,121.68,123.82,34551400,123.82
+2008-02-19,125.99,126.75,121.44,122.18,35894500,122.18
+2008-02-15,126.27,127.08,124.06,124.63,32189300,124.63
+2008-02-14,129.40,130.80,127.01,127.46,34074900,127.46
+2008-02-13,126.68,129.78,125.63,129.40,34590500,129.40
+2008-02-12,130.70,131.00,123.62,124.86,43785000,124.86
+2008-02-11,128.01,129.98,127.20,129.45,42908300,129.45
+2008-02-08,122.08,125.70,121.60,125.48,48427600,125.48
+2008-02-07,119.97,124.78,117.27,121.24,74404700,121.24
+2008-02-06,130.83,131.92,121.77,122.00,56188300,122.00
+2008-02-05,130.43,134.00,128.90,129.36,40751500,129.36
+2008-02-04,134.21,135.90,131.42,131.65,32115500,131.65
+2008-02-01,136.24,136.59,132.18,133.75,36098000,133.75
+2008-01-31,129.45,136.65,129.40,135.36,48059800,135.36
+2008-01-30,131.37,135.45,130.00,132.18,44394700,132.18
+2008-01-29,131.15,132.79,129.05,131.54,39285100,131.54
+2008-01-28,128.16,133.20,126.45,130.01,52673000,130.01
+2008-01-25,138.99,139.09,129.61,130.01,55526400,130.01
+2008-01-24,139.99,140.70,132.01,135.60,71638100,135.60
+2008-01-23,136.19,140.00,126.14,139.07,120463200,139.07
+2008-01-22,148.06,159.98,146.00,155.64,86955500,155.64
+2008-01-18,161.71,165.75,159.61,161.36,61583700,161.36
+2008-01-17,161.51,165.36,158.42,160.89,62780700,160.89
+2008-01-16,165.23,169.01,156.70,159.64,79065900,159.64
+2008-01-15,177.72,179.22,164.66,169.04,83688500,169.04
+2008-01-14,177.52,179.42,175.17,178.78,39301800,178.78
+2008-01-11,176.00,177.85,170.00,172.69,44010200,172.69
+2008-01-10,177.58,181.00,175.41,178.02,52963400,178.02
+2008-01-09,171.30,179.50,168.30,179.40,64781500,179.40
+2008-01-08,180.14,182.46,170.80,171.25,54422000,171.25
+2008-01-07,181.25,183.60,170.23,177.64,74006900,177.64
+2008-01-04,191.45,193.00,178.89,180.05,51994000,180.05
+2008-01-03,195.41,197.39,192.69,194.93,30073800,194.93
+2008-01-02,199.27,200.26,192.55,194.84,38542100,194.84
+2007-12-31,199.50,200.50,197.75,198.08,19261900,198.08
+2007-12-28,200.59,201.56,196.88,199.83,24987400,199.83
+2007-12-27,198.95,202.96,197.80,198.57,28411700,198.57
+2007-12-26,199.01,200.96,196.82,198.95,25133300,198.95
+2007-12-24,195.03,199.33,194.79,198.80,17150100,198.80
+2007-12-21,190.12,193.91,189.89,193.91,35498600,193.91
+2007-12-20,185.43,187.83,183.33,187.21,27644900,187.21
+2007-12-19,182.98,184.64,180.90,183.12,29552800,183.12
+2007-12-18,186.52,187.33,178.60,182.98,43664400,182.98
+2007-12-17,190.72,192.65,182.98,184.40,36596200,184.40
+2007-12-14,190.37,193.20,189.54,190.39,24082600,190.39
+2007-12-13,190.19,192.12,187.82,191.83,30879200,191.83
+2007-12-12,193.44,194.48,185.76,190.86,43773600,190.86
+2007-12-11,194.75,196.83,187.39,188.54,39675900,188.54
+2007-12-10,193.59,195.66,192.69,194.21,25799200,194.21
+2007-12-07,190.54,194.99,188.04,194.30,38073800,194.30
+2007-12-06,186.19,190.10,186.12,189.95,32136100,189.95
+2007-12-05,182.89,186.00,182.41,185.50,31871500,185.50
+2007-12-04,177.15,180.90,176.99,179.81,27635700,179.81
+2007-12-03,181.86,184.14,177.70,178.86,34338200,178.86
+2007-11-30,187.34,187.70,179.70,182.22,42421500,182.22
+2007-11-29,179.43,185.17,179.15,184.29,37533100,184.29
+2007-11-28,176.82,180.60,175.35,180.22,41104000,180.22
+2007-11-27,175.22,175.79,170.01,174.81,47036800,174.81
+2007-11-26,173.59,177.27,172.35,172.54,46634100,172.54
+2007-11-23,172.00,172.05,169.75,171.54,16634200,171.54
+2007-11-21,165.84,172.35,164.67,168.46,43493200,168.46
+2007-11-20,165.67,171.79,163.53,168.85,55130100,168.85
+2007-11-19,166.10,168.20,162.10,163.95,41196800,163.95
+2007-11-16,165.30,167.02,159.33,166.39,49391300,166.39
+2007-11-15,166.39,169.59,160.30,164.30,53095600,164.30
+2007-11-14,177.16,177.57,163.74,166.11,51695400,166.11
+2007-11-13,160.85,170.98,153.76,169.96,62034100,169.96
+2007-11-12,165.28,167.70,150.63,153.76,63057700,153.76
+2007-11-09,171.15,175.12,165.21,165.37,54458700,165.37
+2007-11-08,186.67,186.90,167.77,175.47,67458500,175.47
+2007-11-07,190.61,192.68,186.13,186.30,35473400,186.30
+2007-11-06,187.05,192.00,185.27,191.79,34097400,191.79
+2007-11-05,185.29,188.96,184.24,186.18,28720600,186.18
+2007-11-02,189.21,189.44,183.49,187.87,35789800,187.87
+2007-11-01,188.60,190.10,180.00,187.44,28751300,187.44
+2007-10-31,187.63,190.12,184.95,189.95,29761100,189.95
+2007-10-30,186.18,189.37,184.73,187.00,33550500,187.00
+2007-10-29,185.45,186.59,184.70,185.09,19305500,185.09
+2007-10-26,185.29,185.37,182.88,184.70,25219800,184.70
+2007-10-25,184.87,185.90,181.66,182.78,34771500,182.78
+2007-10-24,185.81,187.21,179.24,185.93,46017200,185.93
+2007-10-23,188.56,188.60,182.76,186.16,64113000,186.16
+2007-10-22,170.35,174.90,169.96,174.36,58910700,174.36
+2007-10-19,174.24,174.63,170.00,170.42,46135000,170.42
+2007-10-18,171.50,174.19,171.05,173.50,29417000,173.50
+2007-10-17,172.69,173.04,169.18,172.75,40271900,172.75
+2007-10-16,165.54,170.18,165.15,169.58,38136800,169.58
+2007-10-15,167.98,169.57,163.50,166.98,38497500,166.98
+2007-10-12,163.01,167.28,161.80,167.25,35292000,167.25
+2007-10-11,169.49,171.88,153.21,162.23,58714000,162.23
+2007-10-10,167.55,167.88,165.60,166.79,23842500,166.79
+2007-10-09,170.20,171.11,166.68,167.86,39438800,167.86
+2007-10-08,163.49,167.91,162.97,167.91,29854600,167.91
+2007-10-05,158.37,161.58,157.70,161.45,33695400,161.45
+2007-10-04,158.00,158.08,153.50,156.24,23462800,156.24
+2007-10-03,157.78,159.18,157.01,157.92,24732800,157.92
+2007-10-02,156.55,158.59,155.89,158.45,28288200,158.45
+2007-10-01,154.63,157.41,152.93,156.34,29895300,156.34
+2007-09-28,153.44,154.60,152.75,153.47,21967900,153.47
+2007-09-27,153.77,154.52,152.32,154.50,23507100,154.50
+2007-09-26,154.47,155.00,151.25,152.77,34831000,152.77
+2007-09-25,146.84,153.22,146.82,153.18,42591100,153.18
+2007-09-24,146.73,149.85,146.65,148.28,37577200,148.28
+2007-09-21,141.14,144.65,140.31,144.15,40674300,144.15
+2007-09-20,140.15,141.79,139.32,140.31,24708600,140.31
+2007-09-19,143.02,143.16,139.40,140.77,36674300,140.77
+2007-09-18,139.06,142.85,137.83,140.92,38003200,140.92
+2007-09-17,138.99,140.59,137.60,138.41,28334700,138.41
+2007-09-14,136.57,138.98,136.20,138.81,21690000,138.81
+2007-09-13,138.83,139.00,136.65,137.20,23434400,137.20
+2007-09-12,135.99,139.40,135.75,136.85,36527500,136.85
+2007-09-11,137.90,138.30,133.75,135.49,34710200,135.49
+2007-09-10,136.99,138.04,133.95,136.71,53137100,136.71
+2007-09-07,132.01,132.30,130.00,131.77,51092000,131.77
+2007-09-06,135.56,137.57,132.71,135.01,67902200,135.01
+2007-09-05,144.97,145.84,136.10,136.76,83150800,136.76
+2007-09-04,139.94,145.73,139.84,144.16,47030100,144.16
+2007-08-31,139.49,139.65,137.41,138.48,31317400,138.48
+2007-08-30,132.67,138.25,132.30,136.25,51270800,136.25
+2007-08-29,129.88,134.18,129.54,134.08,41673600,134.08
+2007-08-28,130.99,132.41,126.63,126.82,42120200,126.82
+2007-08-27,133.39,134.66,132.10,132.25,25265700,132.25
+2007-08-24,130.53,135.37,129.81,135.30,32565500,135.30
+2007-08-23,133.09,133.34,129.76,131.07,30958500,131.07
+2007-08-22,131.22,132.75,130.33,132.51,37920200,132.51
+2007-08-21,122.21,128.96,121.00,127.57,46537400,127.57
+2007-08-20,123.96,124.50,120.50,122.22,28689900,122.22
+2007-08-17,122.01,123.50,119.82,122.06,42680800,122.06
+2007-08-16,117.01,118.50,111.62,117.05,66667500,117.05
+2007-08-15,122.74,124.86,119.65,119.90,35459000,119.90
+2007-08-14,128.29,128.30,123.71,124.03,26393100,124.03
+2007-08-13,128.32,129.35,126.50,127.79,26889700,127.79
+2007-08-10,123.12,127.75,120.30,125.00,50383900,125.00
+2007-08-09,131.11,133.00,125.09,126.39,40192700,126.39
+2007-08-08,136.76,136.86,132.00,134.01,28860600,134.01
+2007-08-07,134.94,137.24,132.63,135.03,33926300,135.03
+2007-08-06,132.90,135.27,128.30,135.25,33041800,135.25
+2007-08-03,135.26,135.95,131.50,131.85,24256700,131.85
+2007-08-02,136.65,136.96,134.15,136.49,30451600,136.49
+2007-08-01,133.64,135.38,127.77,135.00,62505600,135.00
+2007-07-31,142.97,143.48,131.52,131.76,62942600,131.76
+2007-07-30,144.33,145.45,139.57,141.43,39535300,141.43
+2007-07-27,146.19,148.92,143.78,143.85,41467800,143.85
+2007-07-26,145.91,148.50,136.96,146.00,78093900,146.00
+2007-07-25,137.35,138.36,135.00,137.26,53435100,137.26
+2007-07-24,138.88,141.00,134.15,134.89,64117600,134.89
+2007-07-23,143.31,145.22,140.93,143.70,37017500,143.70
+2007-07-20,141.65,144.18,140.00,143.75,41706200,143.75
+2007-07-19,140.30,140.81,139.65,140.00,26174700,140.00
+2007-07-18,138.19,138.44,136.04,138.12,27030600,138.12
+2007-07-17,138.30,139.60,137.50,138.91,25355700,138.91
+2007-07-16,138.39,139.98,137.50,138.10,33432600,138.10
+2007-07-13,135.03,137.85,134.52,137.73,32414500,137.73
+2007-07-12,133.85,134.24,132.39,134.07,25164600,134.07
+2007-07-11,132.07,133.70,131.31,132.39,29349000,132.39
+2007-07-10,128.88,134.50,128.81,132.35,44821700,132.35
+2007-07-09,132.38,132.90,129.18,130.33,35565000,130.33
+2007-07-06,133.13,133.34,130.40,132.30,31239100,132.30
+2007-07-05,128.80,132.97,128.69,132.75,51894700,132.75
+2007-07-03,122.00,127.40,121.50,127.17,41517200,127.17
+2007-07-02,121.05,122.09,119.30,121.26,35530800,121.26
+2007-06-29,121.97,124.00,121.09,122.04,40637200,122.04
+2007-06-28,122.36,122.49,120.00,120.56,29933700,120.56
+2007-06-27,120.61,122.04,119.26,121.89,34810600,121.89
+2007-06-26,123.98,124.00,118.72,119.65,48035900,119.65
+2007-06-25,124.19,125.09,121.06,122.34,34478700,122.34
+2007-06-22,123.85,124.45,122.38,123.00,22567000,123.00
+2007-06-21,121.70,124.29,120.72,123.90,30965900,123.90
+2007-06-20,123.87,124.66,121.50,121.55,32054000,121.55
+2007-06-19,124.69,125.01,122.91,123.66,33679500,123.66
+2007-06-18,123.28,125.18,122.54,125.09,32521600,125.09
+2007-06-15,120.62,120.67,119.86,120.50,28972100,120.50
+2007-06-14,117.20,119.45,116.42,118.75,34759500,118.75
+2007-06-13,121.15,121.19,115.40,117.50,61476900,117.50
+2007-06-12,119.35,121.71,118.31,120.38,50948800,120.38
+2007-06-11,126.00,126.15,119.54,120.19,66937800,120.19
+2007-06-08,125.82,125.83,122.29,124.49,44345800,124.49
+2007-06-07,124.99,127.61,123.19,124.07,68395700,124.07
+2007-06-06,122.30,124.05,121.95,123.64,39722900,123.64
+2007-06-05,121.41,122.69,120.50,122.67,32885200,122.67
+2007-06-04,118.63,121.73,117.90,121.33,31666900,121.33
+2007-06-01,121.10,121.19,118.29,118.40,31616500,118.40
+2007-05-31,120.07,122.17,119.54,121.19,46323800,121.19
+2007-05-30,114.30,118.88,113.53,118.77,52801600,118.77
+2007-05-29,114.45,114.86,112.69,114.35,23060500,114.35
+2007-05-25,112.00,113.78,111.50,113.62,22605700,113.62
+2007-05-24,112.81,114.46,110.37,110.69,31691500,110.69
+2007-05-23,114.02,115.00,112.59,112.89,32549100,112.89
+2007-05-22,112.49,113.75,112.01,113.54,20443200,113.54
+2007-05-21,110.31,112.45,110.05,111.98,22853300,111.98
+2007-05-18,110.23,110.64,109.77,110.02,22190900,110.02
+2007-05-17,107.15,109.87,107.15,109.44,26260400,109.44
+2007-05-16,108.53,108.83,103.42,107.34,40241700,107.34
+2007-05-15,109.57,110.20,106.48,107.52,34089800,107.52
+2007-05-14,109.62,110.00,108.25,109.36,23283800,109.36
+2007-05-11,107.74,109.13,106.78,108.74,23346300,108.74
+2007-05-10,106.63,108.84,105.92,107.34,42759200,107.34
+2007-05-09,104.91,106.96,104.89,106.88,25634200,106.88
+2007-05-08,103.47,105.15,103.42,105.06,27999900,105.06
+2007-05-07,101.08,104.35,101.01,103.92,30769900,103.92
+2007-05-04,100.80,101.60,100.50,100.81,13642400,100.81
+2007-05-03,100.73,101.45,100.01,100.40,20574200,100.40
+2007-05-02,99.65,100.54,99.47,100.39,18040900,100.39
+2007-05-01,99.59,100.35,98.55,99.47,19018700,99.47
+2007-04-30,100.09,101.00,99.67,99.80,22018200,99.80
+2007-04-27,98.18,99.95,97.69,99.92,24978700,99.92
+2007-04-26,101.58,102.50,98.30,98.84,62063500,98.84
+2007-04-25,94.23,95.40,93.80,95.35,42398000,95.35
+2007-04-24,93.96,96.39,91.30,93.24,37687600,93.24
+2007-04-23,91.59,93.80,91.42,93.51,27867500,93.51
+2007-04-20,90.89,91.18,90.55,90.97,18670700,90.97
+2007-04-19,90.19,91.25,89.83,90.27,15211200,90.27
+2007-04-18,90.16,90.85,89.60,90.40,16573000,90.40
+2007-04-17,92.00,92.30,89.70,90.35,26854300,90.35
+2007-04-16,90.57,91.50,90.25,91.43,21751200,91.43
+2007-04-13,90.90,91.40,90.06,90.24,25712200,90.24
+2007-04-12,92.04,92.31,90.72,92.19,23452700,92.19
+2007-04-11,93.90,93.95,92.33,92.59,19607800,92.59
+2007-04-10,93.67,94.26,93.41,94.25,12588100,94.25
+2007-04-09,95.21,95.30,93.04,93.65,14762200,93.65
+2007-04-05,94.12,94.68,93.52,94.68,12697000,94.68
+2007-04-04,94.94,95.14,94.13,94.27,17028000,94.27
+2007-04-03,94.14,95.23,93.76,94.50,20854800,94.50
+2007-04-02,94.14,94.25,93.02,93.65,17928300,93.65
+2007-03-30,94.28,94.68,92.75,92.91,21448500,92.91
+2007-03-29,94.19,94.19,92.23,93.75,25918700,93.75
+2007-03-28,94.88,95.40,93.15,93.24,33654900,93.24
+2007-03-27,95.71,96.83,95.00,95.46,33287600,95.46
+2007-03-26,93.99,95.90,93.30,95.85,30892400,95.85
+2007-03-23,93.35,94.07,93.30,93.52,16103000,93.52
+2007-03-22,93.73,94.36,93.00,93.96,20053300,93.96
+2007-03-21,91.99,94.00,91.65,93.87,24532000,93.87
+2007-03-20,91.35,91.84,91.06,91.48,17461300,91.48
+2007-03-19,90.24,91.55,89.59,91.13,25462900,91.13
+2007-03-16,89.54,89.99,89.32,89.59,20418000,89.59
+2007-03-15,89.96,90.36,89.31,89.57,19982100,89.57
+2007-03-14,88.60,90.00,87.92,90.00,28449500,90.00
+2007-03-13,89.41,90.60,88.40,88.40,30996100,88.40
+2007-03-12,88.07,89.99,87.99,89.87,26050300,89.87
+2007-03-09,88.80,88.85,87.40,87.97,16137000,87.97
+2007-03-08,88.59,88.72,87.46,88.00,18250400,88.00
+2007-03-07,88.05,88.97,87.45,87.72,22367300,87.72
+2007-03-06,87.80,88.31,87.40,88.19,25828100,88.19
+2007-03-05,85.89,88.65,85.76,86.32,29960700,86.32
+2007-03-02,86.77,87.54,85.21,85.41,30714300,85.41
+2007-03-01,84.03,88.31,83.75,87.06,50554600,87.06
+2007-02-28,83.00,85.60,83.00,84.61,32838400,84.61
+2007-02-27,86.30,87.08,83.41,83.93,40921900,83.93
+2007-02-26,89.84,90.00,87.61,88.51,21994600,88.51
+2007-02-23,89.16,90.34,88.85,89.07,18496200,89.07
+2007-02-22,90.80,90.81,88.53,89.51,29936600,89.51
+2007-02-21,85.98,89.49,85.96,89.20,41261200,89.20
+2007-02-20,84.65,86.16,84.16,85.90,22060800,85.90
+2007-02-16,85.25,85.41,84.66,84.83,14281000,84.83
+2007-02-15,85.44,85.62,84.78,85.21,12987900,85.21
+2007-02-14,84.63,85.64,84.57,85.30,18142200,85.30
+2007-02-13,85.16,85.29,84.30,84.70,20749500,84.70
+2007-02-12,84.43,85.18,83.63,84.88,25859700,84.88
+2007-02-09,85.88,86.20,83.21,83.27,30733600,83.27
+2007-02-08,85.43,86.51,85.41,86.18,24251100,86.18
+2007-02-07,84.48,86.38,83.55,86.15,38100900,86.15
+2007-02-06,84.45,84.47,82.86,84.15,30871200,84.15
+2007-02-05,84.30,85.23,83.94,83.94,20673300,83.94
+2007-02-02,84.12,85.25,83.70,84.75,22197500,84.75
+2007-02-01,86.23,86.27,84.74,84.74,23726500,84.74
+2007-01-31,84.86,86.00,84.35,85.73,30573900,85.73
+2007-01-30,86.43,86.49,85.25,85.55,20641800,85.55
+2007-01-29,86.30,86.65,85.53,85.94,32202300,85.94
+2007-01-26,87.11,87.37,84.99,85.38,35245500,85.38
+2007-01-25,87.11,88.50,86.03,86.25,32356200,86.25
+2007-01-24,86.68,87.15,86.08,86.70,33136200,86.70
+2007-01-23,85.73,87.51,85.51,85.70,43122300,85.70
+2007-01-22,89.14,89.16,85.65,86.79,51929500,86.79
+2007-01-19,88.63,89.65,88.12,88.50,48731200,88.50
+2007-01-18,92.10,92.11,89.05,89.07,84450200,89.07
+2007-01-17,97.56,97.60,94.82,94.95,58795000,94.95
+2007-01-16,95.68,97.25,95.45,97.10,44431300,97.10
+2007-01-12,94.59,95.06,93.23,94.62,46881800,94.62
+2007-01-11,95.94,96.78,95.10,95.80,51437600,95.80
+2007-01-10,94.75,97.80,93.45,97.00,105460000,97.00
+2007-01-09,86.45,92.98,85.15,92.57,119617800,92.57
+2007-01-08,85.96,86.53,85.28,85.47,28468100,85.47
+2007-01-05,85.77,86.20,84.40,85.05,29812200,85.05
+2007-01-04,84.05,85.95,83.82,85.66,30259300,85.66
+2007-01-03,86.29,86.58,81.90,83.80,44225700,83.80
+2006-12-29,83.95,85.40,83.36,84.84,38443900,84.84
+2006-12-28,80.22,81.25,79.65,80.87,39995600,80.87
+2006-12-27,78.15,82.00,76.77,81.52,69134100,81.52
+2006-12-26,82.15,82.57,80.89,81.51,17524600,81.51
+2006-12-22,83.46,84.04,81.60,82.20,21903700,82.20
+2006-12-21,84.70,85.48,82.20,82.90,32271400,82.90
+2006-12-20,86.47,86.67,84.74,84.76,20274700,84.76
+2006-12-19,84.73,86.68,83.62,86.31,32550200,86.31
+2006-12-18,87.63,88.00,84.59,85.47,25770600,85.47
+2006-12-15,89.02,89.22,87.33,87.72,26426400,87.72
+2006-12-14,89.05,90.00,88.26,88.55,29726100,88.55
+2006-12-13,87.95,89.07,87.15,89.05,30609000,89.05
+2006-12-12,88.61,88.84,85.53,86.14,36665000,86.14
+2006-12-11,88.90,89.30,88.05,88.75,17849300,88.75
+2006-12-08,87.23,89.39,87.00,88.26,28009900,88.26
+2006-12-07,90.03,90.50,86.90,87.04,35886700,87.04
+2006-12-06,90.64,91.39,89.67,89.83,22792300,89.83
+2006-12-05,91.65,92.33,90.87,91.27,23672800,91.27
+2006-12-04,91.88,92.05,90.50,91.12,25340600,91.12
+2006-12-01,91.80,92.33,90.10,91.32,28395700,91.32
+2006-11-30,92.21,92.68,91.06,91.66,31088800,91.66
+2006-11-29,93.00,93.15,90.25,91.80,41324400,91.80
+2006-11-28,90.36,91.97,89.91,91.81,37006200,91.81
+2006-11-27,92.51,93.16,89.50,89.54,38387000,89.54
+2006-11-24,89.53,93.08,89.50,91.63,18524200,91.63
+2006-11-22,88.99,90.75,87.85,90.31,23997900,90.31
+2006-11-21,87.42,88.60,87.11,88.60,22238100,88.60
+2006-11-20,85.40,87.00,85.20,86.47,20385500,86.47
+2006-11-17,85.14,85.94,85.00,85.85,16658000,85.85
+2006-11-16,84.87,86.30,84.62,85.61,24783600,85.61
+2006-11-15,85.05,85.90,84.00,84.05,23404400,84.05
+2006-11-14,84.80,85.00,83.90,85.00,21034100,85.00
+2006-11-13,83.22,84.45,82.64,84.35,16095500,84.35
+2006-11-10,83.55,83.60,82.50,83.12,13352300,83.12
+2006-11-09,82.90,84.69,82.12,83.34,32966200,83.34
+2006-11-08,80.02,82.69,79.89,82.45,24675600,82.45
+2006-11-07,80.45,81.00,80.13,80.51,18783300,80.51
+2006-11-06,78.95,80.06,78.43,79.71,15520600,79.71
+2006-11-03,79.36,79.53,77.79,78.29,15424600,78.29
+2006-11-02,78.92,79.32,78.50,78.98,16624400,78.98
+2006-11-01,81.10,81.38,78.36,79.16,21828300,79.16
+2006-10-31,81.45,81.68,80.23,81.08,17909800,81.08
+2006-10-30,79.99,80.90,79.50,80.42,17854200,80.42
+2006-10-27,81.75,82.45,80.01,80.41,21248800,80.41
+2006-10-26,81.90,82.60,81.13,82.19,15455600,82.19
+2006-10-25,81.35,82.00,81.01,81.68,17329100,81.68
+2006-10-24,81.21,81.68,80.20,81.05,16543300,81.05
+2006-10-23,79.99,81.90,79.75,81.46,29732400,81.46
+2006-10-20,78.97,79.99,78.67,79.95,22836200,79.95
+2006-10-19,79.26,79.95,78.16,78.99,54034900,78.99
+2006-10-18,74.75,75.37,73.91,74.53,40496700,74.53
+2006-10-17,75.04,75.27,74.04,74.29,17175900,74.29
+2006-10-16,75.19,75.88,74.79,75.40,18167600,75.40
+2006-10-13,75.63,76.88,74.74,75.02,24435600,75.02
+2006-10-12,73.61,75.39,73.60,75.26,21173400,75.26
+2006-10-11,73.42,73.98,72.60,73.23,20423400,73.23
+2006-10-10,74.54,74.58,73.08,73.81,18985300,73.81
+2006-10-09,73.80,75.08,73.53,74.63,15650800,74.63
+2006-10-06,74.42,75.04,73.81,74.22,16677100,74.22
+2006-10-05,74.53,76.16,74.13,74.83,24424400,74.83
+2006-10-04,74.10,75.46,73.16,75.38,29610100,75.38
+2006-10-03,74.45,74.95,73.19,74.08,28239600,74.08
+2006-10-02,75.10,75.87,74.30,74.86,25451400,74.86
+2006-09-29,77.11,77.52,76.68,76.98,14493300,76.98
+2006-09-28,77.02,77.48,75.95,77.01,25843200,77.01
+2006-09-27,77.17,77.47,75.82,76.41,28941900,76.41
+2006-09-26,76.18,77.78,76.10,77.61,39391000,77.61
+2006-09-25,73.81,75.86,73.72,75.75,30678300,75.75
+2006-09-22,74.30,74.34,72.58,73.00,23754000,73.00
+2006-09-21,75.25,76.06,74.02,74.65,28361600,74.65
+2006-09-20,74.38,75.68,74.22,75.26,29385400,75.26
+2006-09-19,74.10,74.36,72.80,73.77,25358900,73.77
+2006-09-18,73.80,74.86,73.30,73.89,25188500,73.89
+2006-09-15,74.60,74.98,73.29,74.10,35066200,74.10
+2006-09-14,73.72,74.67,73.46,74.17,28633200,74.17
+2006-09-13,72.85,74.32,72.30,74.20,40933500,74.20
+2006-09-12,72.81,73.45,71.45,72.63,60167400,72.63
+2006-09-11,72.43,73.73,71.42,72.50,33897300,72.50
+2006-09-08,73.37,73.57,71.91,72.52,31997200,72.52
+2006-09-07,70.60,73.48,70.25,72.80,45284200,72.80
+2006-09-06,71.08,71.69,69.70,70.03,34789400,70.03
+2006-09-05,68.97,71.50,68.55,71.48,36159200,71.48
+2006-09-01,68.48,68.65,67.82,68.38,14589100,68.38
+2006-08-31,67.28,68.30,66.66,67.85,20524900,67.85
+2006-08-30,67.34,67.82,66.68,66.96,24290800,66.96
+2006-08-29,66.99,67.26,65.12,66.48,33833300,66.48
+2006-08-28,68.50,68.61,66.68,66.98,26362900,66.98
+2006-08-25,67.34,69.05,67.31,68.75,19427100,68.75
+2006-08-24,67.89,68.19,66.27,67.81,23399700,67.81
+2006-08-23,68.00,68.65,66.94,67.31,19152100,67.31
+2006-08-22,66.68,68.32,66.50,67.62,20606000,67.62
+2006-08-21,67.30,67.31,66.15,66.56,18793800,66.56
+2006-08-18,67.71,68.40,67.26,67.91,19155500,67.91
+2006-08-17,68.00,68.66,67.18,67.59,20755300,67.59
+2006-08-16,67.10,68.07,66.33,67.98,27903000,67.98
+2006-08-15,65.34,66.50,64.80,66.45,30762600,66.45
+2006-08-14,64.05,65.22,63.60,63.94,25629300,63.94
+2006-08-11,63.23,64.13,62.58,63.65,27768900,63.65
+2006-08-10,63.25,64.81,62.70,64.07,24920000,64.07
+2006-08-09,65.43,65.60,63.40,63.59,34137100,63.59
+2006-08-08,67.09,67.11,64.51,64.78,35638000,64.78
+2006-08-07,67.72,69.60,66.31,67.21,44482600,67.21
+2006-08-04,67.05,68.61,64.96,68.30,66173800,68.30
+2006-08-03,67.91,70.00,67.81,69.59,30037300,69.59
+2006-08-02,67.65,68.68,67.51,68.16,19670300,68.16
+2006-08-01,67.22,67.93,65.94,67.18,25420200,67.18
+2006-07-31,66.83,68.63,66.28,67.96,31887200,67.96
+2006-07-28,63.94,65.68,63.50,65.59,24696700,65.59
+2006-07-27,64.50,65.02,62.86,63.40,26251600,63.40
+2006-07-26,62.00,64.64,61.68,63.87,32086700,63.87
+2006-07-25,61.78,62.09,60.78,61.93,21038200,61.93
+2006-07-24,61.26,62.10,60.43,61.42,25816300,61.42
+2006-07-21,59.82,61.15,59.64,60.72,31853300,60.72
+2006-07-20,60.96,61.59,59.72,60.50,70433800,60.50
+2006-07-19,52.96,55.08,52.36,54.10,49669400,54.10
+2006-07-18,53.16,53.85,51.85,52.90,35730300,52.90
+2006-07-17,51.73,53.11,51.65,52.37,36590800,52.37
+2006-07-14,52.50,52.89,50.16,50.67,35465600,50.67
+2006-07-13,52.03,54.12,51.41,52.25,44639500,52.25
+2006-07-12,55.17,55.24,52.92,52.96,33118900,52.96
+2006-07-11,55.11,55.99,54.53,55.65,29465100,55.65
+2006-07-10,55.70,56.49,54.50,55.00,18905200,55.00
+2006-07-07,55.48,56.55,54.67,55.40,28548600,55.40
+2006-07-06,57.09,57.40,55.61,55.77,22614600,55.77
+2006-07-05,57.15,57.60,56.56,57.00,18508600,57.00
+2006-07-03,57.52,58.18,57.34,57.95,6956100,57.95
+2006-06-30,57.59,57.75,56.50,57.27,26417700,57.27
+2006-06-29,56.76,59.09,56.39,58.97,31192800,58.97
+2006-06-28,57.29,57.30,55.41,56.02,30382300,56.02
+2006-06-27,59.09,59.22,57.40,57.43,19664700,57.43
+2006-06-26,59.17,59.20,58.37,58.99,16662000,58.99
+2006-06-23,59.72,60.17,58.73,58.83,23578700,58.83
+2006-06-22,58.20,59.75,58.07,59.58,34486900,59.58
+2006-06-21,57.74,58.71,57.30,57.86,30832000,57.86
+2006-06-20,57.61,58.35,57.29,57.47,24034800,57.47
+2006-06-19,57.83,58.18,57.00,57.20,25163400,57.20
+2006-06-16,58.96,59.19,57.52,57.56,29932200,57.56
+2006-06-15,57.30,59.74,56.75,59.38,42513700,59.38
+2006-06-14,58.28,58.78,56.69,57.61,31362000,57.61
+2006-06-13,57.61,59.10,57.36,58.33,38594400,58.33
+2006-06-12,59.40,59.73,56.96,57.00,25635200,57.00
+2006-06-09,61.18,61.56,59.10,59.24,27708500,59.24
+2006-06-08,58.44,60.93,57.15,60.76,49910100,60.76
+2006-06-07,60.10,60.40,58.35,58.56,26803800,58.56
+2006-06-06,60.22,60.63,58.91,59.72,25929900,59.72
+2006-06-05,61.15,61.15,59.97,60.00,21635200,60.00
+2006-06-02,62.99,63.10,60.88,61.66,24492400,61.66
+2006-06-01,59.85,62.28,59.52,62.17,33661000,62.17
+2006-05-31,61.76,61.79,58.69,59.77,45749200,59.77
+2006-05-30,63.29,63.30,61.22,61.22,20121500,61.22
+2006-05-26,64.31,64.56,63.14,63.55,15462500,63.55
+2006-05-25,64.26,64.45,63.29,64.33,16549000,64.33
+2006-05-24,62.99,63.65,61.56,63.34,32715400,63.34
+2006-05-23,64.86,65.19,63.00,63.15,24800500,63.15
+2006-05-22,63.87,63.99,62.77,63.38,25677700,63.38
+2006-05-19,63.26,64.88,62.82,64.51,35209500,64.51
+2006-05-18,65.68,66.26,63.12,63.18,23515800,63.18
+2006-05-17,64.71,65.70,64.07,65.26,26935500,65.26
+2006-05-16,68.10,68.25,64.75,64.98,33455000,64.98
+2006-05-15,67.37,68.38,67.12,67.79,18899200,67.79
+2006-05-12,67.85,68.69,66.86,67.70,22920500,67.70
+2006-05-11,70.79,70.84,67.55,68.15,29024600,68.15
+2006-05-10,71.29,71.33,69.61,70.60,16424600,70.60
+2006-05-09,71.82,72.56,70.62,71.03,18988100,71.03
+2006-05-08,72.99,73.80,71.72,71.89,21244700,71.89
+2006-05-05,71.86,72.25,71.15,71.89,20139700,71.89
+2006-05-04,71.22,72.89,70.46,71.13,30729300,71.13
+2006-05-03,71.83,71.95,70.18,71.14,24535400,71.14
+2006-05-02,70.15,71.98,70.11,71.62,27559400,71.62
+2006-05-01,70.77,71.54,69.16,69.60,26799300,69.60
+2006-04-28,69.38,71.30,69.20,70.39,27144200,70.39
+2006-04-27,67.73,69.86,67.35,69.36,30212400,69.36
+2006-04-26,66.65,68.28,66.40,68.15,25388800,68.15
+2006-04-25,65.96,66.59,65.56,66.17,18895100,66.17
+2006-04-24,66.85,66.92,65.50,65.75,25251000,65.75
+2006-04-21,68.19,68.64,66.47,67.04,28178100,67.04
+2006-04-20,69.51,70.00,66.20,67.63,59535100,67.63
+2006-04-19,66.82,67.00,65.47,65.65,38786900,65.65
+2006-04-18,65.04,66.47,64.79,66.22,28387300,66.22
+2006-04-17,66.51,66.84,64.35,64.81,25783500,64.81
+2006-04-13,66.34,67.44,65.81,66.47,26238500,66.47
+2006-04-12,68.01,68.17,66.30,66.71,26424800,66.71
+2006-04-11,68.99,69.30,67.07,67.99,33547000,67.99
+2006-04-10,70.29,70.93,68.45,68.67,32268400,68.67
+2006-04-07,70.93,71.21,68.47,69.79,55187100,69.79
+2006-04-06,68.30,72.05,68.20,71.24,95134600,71.24
+2006-04-05,64.71,67.21,64.15,67.21,79764600,67.21
+2006-04-04,62.10,62.22,61.05,61.17,33283000,61.17
+2006-04-03,63.67,64.12,62.61,62.65,29135400,62.65
+2006-03-31,63.25,63.61,62.24,62.72,29119900,62.72
+2006-03-30,62.82,63.30,61.53,62.75,49666100,62.75
+2006-03-29,59.13,62.52,57.67,62.33,83815500,62.33
+2006-03-28,59.63,60.14,58.25,58.71,48940100,58.71
+2006-03-27,60.35,61.38,59.40,59.51,39574000,59.51
+2006-03-24,60.25,60.94,59.03,59.96,38285000,59.96
+2006-03-23,61.82,61.90,59.61,60.16,50993800,60.16
+2006-03-22,62.16,63.25,61.27,61.67,48067700,61.67
+2006-03-21,64.29,64.34,61.39,61.81,47991700,61.81
+2006-03-20,65.22,65.46,63.87,63.99,21622900,63.99
+2006-03-17,64.75,65.54,64.11,64.66,29001500,64.66
+2006-03-16,66.85,66.90,64.30,64.31,26772800,64.31
+2006-03-15,67.71,68.04,65.52,66.23,31857000,66.23
+2006-03-14,65.77,67.32,65.50,67.32,22929300,67.32
+2006-03-13,65.05,66.28,64.79,65.68,30756700,65.68
+2006-03-10,64.05,64.49,62.45,63.19,37255100,63.19
+2006-03-09,65.98,66.47,63.81,63.93,28546600,63.93
+2006-03-08,66.29,67.20,65.35,65.66,23330400,65.66
+2006-03-07,65.76,66.90,65.08,66.31,31174200,66.31
+2006-03-06,67.69,67.72,64.94,65.48,32595200,65.48
+2006-03-03,69.40,69.91,67.53,67.72,26345300,67.72
+2006-03-02,68.99,69.99,68.67,69.61,22331200,69.61
+2006-03-01,68.84,69.49,68.02,69.10,27279200,69.10
+2006-02-28,71.58,72.40,68.10,68.49,45249300,68.49
+2006-02-27,71.99,72.12,70.65,70.99,28258600,70.99
+2006-02-24,72.14,72.89,71.20,71.46,19098000,71.46
+2006-02-23,71.79,73.00,71.43,71.75,30604200,71.75
+2006-02-22,69.00,71.67,68.00,71.32,34937100,71.32
+2006-02-21,70.59,70.80,68.68,69.08,27843100,69.08
+2006-02-17,70.30,70.89,69.61,70.29,20571400,70.29
+2006-02-16,69.91,71.01,69.48,70.57,33863400,70.57
+2006-02-15,67.16,69.62,66.75,69.22,41420400,69.22
+2006-02-14,65.10,68.10,65.00,67.64,41462100,67.64
+2006-02-13,66.63,66.75,64.64,64.71,31553500,64.71
+2006-02-10,65.18,67.67,62.90,67.31,62874200,67.31
+2006-02-09,69.10,69.23,64.53,64.95,41063000,64.95
+2006-02-08,68.49,69.08,66.00,68.81,34039800,68.81
+2006-02-07,68.27,69.48,66.68,67.60,49601100,67.60
+2006-02-06,72.02,72.51,66.74,67.30,58991700,67.30
+2006-02-03,72.24,72.79,71.04,71.85,24718700,71.85
+2006-02-02,75.10,75.36,72.05,72.10,25261500,72.10
+2006-02-01,74.95,76.46,74.64,75.42,18613800,75.42
+2006-01-31,75.50,76.34,73.75,75.51,32626500,75.51
+2006-01-30,71.17,76.60,70.87,75.00,49942900,75.00
+2006-01-27,72.95,73.60,71.10,72.03,34066600,72.03
+2006-01-26,74.53,75.43,71.93,72.33,42192400,72.33
+2006-01-25,77.39,77.50,73.25,74.20,45563800,74.20
+2006-01-24,78.76,79.42,75.77,76.04,40794800,76.04
+2006-01-23,76.10,79.56,76.00,77.67,37847500,77.67
+2006-01-20,79.28,80.04,75.83,76.09,40527100,76.09
+2006-01-19,81.25,81.66,78.74,79.04,60566000,79.04
+2006-01-18,83.08,84.05,81.85,82.49,42879900,82.49
+2006-01-17,85.70,86.38,83.87,84.71,29843700,84.71
+2006-01-13,84.99,86.01,84.60,85.59,27725200,85.59
+2006-01-12,84.97,86.40,83.62,84.29,45743200,84.29
+2006-01-11,83.84,84.80,82.59,83.90,53349800,83.90
+2006-01-10,76.25,81.89,75.83,80.86,81423900,80.86
+2006-01-09,76.73,77.20,75.74,76.05,24108600,76.05
+2006-01-06,75.25,76.70,74.55,76.30,25159200,76.30
+2006-01-05,74.83,74.90,73.75,74.38,16050800,74.38
+2006-01-04,75.13,75.98,74.50,74.97,22128700,74.97
+2006-01-03,72.38,74.75,72.25,74.75,28829800,74.75
+2005-12-30,70.91,72.43,70.34,71.89,22295100,71.89
+2005-12-29,73.78,73.82,71.42,71.45,17500900,71.45
+2005-12-28,74.47,74.76,73.32,73.57,14218400,73.57
+2005-12-27,74.00,75.18,73.95,74.23,21092500,74.23
+2005-12-23,74.17,74.26,73.30,73.35,8209200,73.35
+2005-12-22,73.91,74.49,73.60,74.02,13236100,74.02
+2005-12-21,72.60,73.61,72.54,73.50,16990600,73.50
+2005-12-20,71.63,72.38,71.12,72.11,17111000,72.11
+2005-12-19,71.11,72.60,71.04,71.38,18903400,71.38
+2005-12-16,72.14,72.30,71.06,71.11,23970400,71.11
+2005-12-15,72.68,72.86,71.35,72.18,20041500,72.18
+2005-12-14,72.53,73.30,70.27,72.01,51811300,72.01
+2005-12-13,74.85,75.46,74.21,74.98,17636300,74.98
+2005-12-12,74.87,75.35,74.56,74.91,18749800,74.91
+2005-12-09,74.21,74.59,73.35,74.33,19835800,74.33
+2005-12-08,73.20,74.17,72.60,74.08,28231500,74.08
+2005-12-07,74.23,74.46,73.12,73.95,24266600,73.95
+2005-12-06,73.93,74.83,73.35,74.05,30608200,74.05
+2005-12-05,71.95,72.53,71.49,71.82,20845400,71.82
+2005-12-02,72.27,72.74,70.70,72.63,31991500,72.63
+2005-12-01,68.95,71.73,68.81,71.60,29031900,71.60
+2005-11-30,68.43,68.85,67.52,67.82,21274100,67.82
+2005-11-29,69.99,70.30,67.35,68.10,31836900,68.10
+2005-11-28,70.72,71.07,69.07,69.66,36375700,69.66
+2005-11-25,67.66,69.54,67.50,69.34,14107600,69.34
+2005-11-23,66.88,67.98,66.69,67.11,17351900,67.11
+2005-11-22,64.84,66.76,64.52,66.52,19295800,66.52
+2005-11-21,64.82,65.19,63.72,64.96,18275400,64.96
+2005-11-18,65.31,65.43,64.37,64.56,18748700,64.56
+2005-11-17,65.59,65.88,64.25,64.52,24150200,64.52
+2005-11-16,63.15,65.06,63.09,64.95,28018400,64.95
+2005-11-15,61.60,63.08,61.46,62.28,19172900,62.28
+2005-11-14,61.54,61.98,60.91,61.45,13211900,61.45
+2005-11-11,61.54,62.11,61.34,61.54,15194600,61.54
+2005-11-10,60.64,61.20,59.01,61.18,23762300,61.18
+2005-11-09,60.00,61.21,60.00,60.11,19747500,60.11
+2005-11-08,59.95,60.38,59.10,59.90,16920200,59.90
+2005-11-07,60.85,61.67,60.14,60.23,22815400,60.23
+2005-11-04,60.35,61.24,59.62,61.15,31358400,61.15
+2005-11-03,60.26,62.32,60.07,61.85,31585100,61.85
+2005-11-02,57.72,60.00,57.60,59.95,30609300,59.95
+2005-11-01,57.24,58.14,56.87,57.50,26774500,57.50
+2005-10-31,55.20,57.98,54.75,57.59,33601600,57.59
+2005-10-28,56.04,56.43,54.17,54.47,27492400,54.47
+2005-10-27,56.99,57.01,55.41,55.41,14697900,55.41
+2005-10-26,56.28,57.56,55.92,57.03,22556900,57.03
+2005-10-25,56.40,56.85,55.69,56.10,16611700,56.10
+2005-10-24,55.25,56.79,55.09,56.79,21776900,56.79
+2005-10-21,56.84,56.98,55.36,55.66,28454500,55.66
+2005-10-20,54.47,56.50,54.35,56.14,48491500,56.14
+2005-10-19,52.07,54.96,51.21,54.94,36024400,54.94
+2005-10-18,53.25,53.95,52.20,52.21,21771000,52.21
+2005-10-17,53.98,54.23,52.68,53.44,22029800,53.44
+2005-10-14,54.03,54.35,52.79,54.00,36984000,54.00
+2005-10-13,49.44,53.95,49.27,53.74,66627700,53.74
+2005-10-12,48.65,50.30,47.87,49.25,96338800,49.25
+2005-10-11,51.23,51.87,50.40,51.59,43781600,51.59
+2005-10-10,51.76,51.91,50.28,50.37,18125200,50.37
+2005-10-07,51.72,51.93,50.55,51.30,24210100,51.30
+2005-10-06,53.20,53.49,50.87,51.70,27054900,51.70
+2005-10-05,54.33,54.36,52.75,52.78,21813200,52.78
+2005-10-04,54.95,55.35,53.64,53.75,19266400,53.75
+2005-10-03,54.16,54.54,53.68,54.44,18126900,54.44
+2005-09-30,52.33,53.65,51.88,53.61,18986900,53.61
+2005-09-29,51.23,52.59,50.81,52.34,22744500,52.34
+2005-09-28,53.07,53.11,50.59,51.08,40198000,51.08
+2005-09-27,53.92,54.24,53.43,53.44,12203700,53.44
+2005-09-26,54.03,54.56,53.32,53.84,19520100,53.84
+2005-09-23,52.10,53.50,51.84,53.20,19944900,53.20
+2005-09-22,51.88,52.47,51.32,51.90,16561700,51.90
+2005-09-21,52.96,53.05,51.86,52.11,15526700,52.11
+2005-09-20,52.99,53.81,52.92,53.19,29279600,53.19
+2005-09-19,51.05,52.89,51.05,52.64,27990400,52.64
+2005-09-16,50.23,51.21,49.95,51.21,21107300,51.21
+2005-09-15,50.00,50.18,49.33,49.87,14827000,49.87
+2005-09-14,51.06,51.19,49.46,49.61,16943800,49.61
+2005-09-13,51.02,51.29,50.32,50.82,17603000,50.82
+2005-09-12,51.10,51.63,50.58,51.40,16171300,51.40
+2005-09-09,50.07,51.35,49.79,51.31,21987200,51.31
+2005-09-08,49.35,50.12,49.14,49.78,25094300,49.78
+2005-09-07,49.05,49.40,47.92,48.68,34395500,48.68
+2005-09-06,46.70,48.88,46.55,48.80,29236400,48.80
+2005-09-02,46.30,46.80,46.12,46.22,7942100,46.22
+2005-09-01,47.00,47.17,46.09,46.26,12727400,46.26
+2005-08-31,46.86,47.03,46.27,46.89,14391300,46.89
+2005-08-30,45.99,46.79,45.92,46.57,18527200,46.57
+2005-08-29,45.27,46.03,45.26,45.84,9153400,45.84
+2005-08-26,46.12,46.34,45.36,45.74,9323500,45.74
+2005-08-25,46.12,46.49,45.81,46.06,9866200,46.06
+2005-08-24,45.60,47.12,45.59,45.77,20431100,45.77
+2005-08-23,45.85,46.10,45.32,45.74,10557300,45.74
+2005-08-22,46.15,46.75,45.26,45.87,13847600,45.87
+2005-08-19,46.28,46.70,45.77,45.83,13448900,45.83
+2005-08-18,46.91,47.00,45.75,46.30,15805700,46.30
+2005-08-17,46.40,47.44,46.37,47.15,17847300,47.15
+2005-08-16,47.39,47.50,46.21,46.25,19200800,46.25
+2005-08-15,46.48,48.33,46.45,47.68,38811700,47.68
+2005-08-12,43.46,46.22,43.36,46.10,32715600,46.10
+2005-08-11,43.39,44.12,43.25,44.00,9713700,44.00
+2005-08-10,44.00,44.39,43.31,43.38,12890900,43.38
+2005-08-09,42.93,43.89,42.91,43.82,13601400,43.82
+2005-08-08,43.00,43.25,42.61,42.65,6299400,42.65
+2005-08-05,42.49,43.36,42.02,42.99,8640400,42.99
+2005-08-04,42.89,43.00,42.29,42.71,9618000,42.71
+2005-08-03,43.19,43.31,42.77,43.22,9225800,43.22
+2005-08-02,42.89,43.50,42.61,43.19,10602700,43.19
+2005-08-01,42.57,43.08,42.08,42.75,11223200,42.75
+2005-07-29,43.56,44.38,42.26,42.65,20074300,42.65
+2005-07-28,43.85,44.00,43.30,43.80,8975400,43.80
+2005-07-27,43.83,44.07,42.67,43.99,10133900,43.99
+2005-07-26,44.01,44.11,43.36,43.63,9592600,43.63
+2005-07-25,43.99,44.28,43.73,43.81,10522400,43.81
+2005-07-22,43.44,44.00,43.39,44.00,10753800,44.00
+2005-07-21,43.70,44.04,42.90,43.29,14438000,43.29
+2005-07-20,42.86,43.80,42.65,43.63,16192700,43.63
+2005-07-19,41.52,43.23,41.07,43.19,23966500,43.19
+2005-07-18,41.41,42.10,41.37,41.49,20939200,41.49
+2005-07-15,40.97,41.57,40.46,41.55,24560100,41.55
+2005-07-14,40.79,42.01,40.23,40.75,74859300,40.75
+2005-07-13,38.29,38.50,37.90,38.35,24458400,38.35
+2005-07-12,38.23,38.40,37.91,38.24,13822800,38.24
+2005-07-11,38.37,38.65,37.78,38.10,13885300,38.10
+2005-07-08,37.87,38.28,37.47,38.25,10383400,38.25
+2005-07-07,36.81,37.76,36.80,37.63,13704400,37.63
+2005-07-06,37.71,38.16,37.20,37.39,14093800,37.39
+2005-07-05,36.55,38.15,36.50,37.98,16223900,37.98
+2005-07-01,36.83,36.97,36.29,36.50,8928600,36.50
+2005-06-30,36.61,37.16,36.31,36.81,14942500,36.81
+2005-06-29,37.23,37.29,36.12,36.37,16012800,36.37
+2005-06-28,37.49,37.59,37.17,37.31,12510700,37.31
+2005-06-27,36.84,38.10,36.68,37.10,21434700,37.10
+2005-06-24,39.09,39.12,37.68,37.76,14668200,37.76
+2005-06-23,38.83,39.78,38.65,38.89,24080500,38.89
+2005-06-22,38.26,38.60,38.14,38.55,15175900,38.55
+2005-06-21,37.72,38.19,37.38,37.86,13233100,37.86
+2005-06-20,37.85,38.09,37.45,37.61,11561300,37.61
+2005-06-17,38.47,38.54,37.83,38.31,21290200,38.31
+2005-06-16,37.19,38.08,36.82,37.98,19559800,37.98
+2005-06-15,36.87,37.30,36.30,37.13,20119400,37.13
+2005-06-14,35.92,36.15,35.75,36.00,12423100,36.00
+2005-06-13,35.89,36.61,35.82,35.90,15563300,35.90
+2005-06-10,37.40,37.40,35.52,35.81,24247600,35.81
+2005-06-09,37.00,37.94,36.82,37.65,13937700,37.65
+2005-06-08,36.63,37.25,36.57,36.92,14428800,36.92
+2005-06-07,37.60,37.73,36.45,36.54,26616600,36.54
+2005-06-06,38.33,38.63,37.56,37.92,28998800,37.92
+2005-06-03,38.16,38.58,37.77,38.24,34173900,38.24
+2005-06-02,40.05,40.32,39.60,40.04,13356200,40.04
+2005-06-01,39.89,40.76,39.86,40.30,16207600,40.30
+2005-05-31,40.66,40.74,39.58,39.76,14435900,39.76
+2005-05-27,40.64,40.79,40.01,40.56,11286000,40.56
+2005-05-26,39.94,40.94,39.94,40.74,18768600,40.74
+2005-05-25,39.50,39.95,39.32,39.78,14143100,39.78
+2005-05-24,39.45,39.99,39.03,39.70,21195000,39.70
+2005-05-23,37.85,39.90,37.85,39.76,37234800,39.76
+2005-05-20,37.25,37.65,37.19,37.55,16166100,37.55
+2005-05-19,35.78,37.68,35.78,37.55,28327200,37.55
+2005-05-18,35.45,37.56,34.99,35.84,22740100,35.84
+2005-05-17,35.14,35.46,34.54,35.36,21012300,35.36
+2005-05-16,34.56,35.70,34.53,35.55,16939100,35.55
+2005-05-13,34.20,35.23,34.07,34.77,25096900,34.77
+2005-05-12,35.42,35.59,34.00,34.13,34651500,34.13
+2005-05-11,35.20,35.67,33.11,35.61,72927900,35.61
+2005-05-10,36.75,37.25,36.33,36.42,15723700,36.42
+2005-05-09,37.28,37.45,36.75,36.97,12703400,36.97
+2005-05-06,36.89,37.33,36.79,37.24,11651700,37.24
+2005-05-05,37.25,37.27,36.47,36.68,13834500,36.68
+2005-05-04,36.11,37.20,36.10,37.15,16006300,37.15
+2005-05-03,36.40,36.74,36.03,36.21,17740700,36.21
+2005-05-02,36.21,36.65,36.02,36.43,16640000,36.43
+2005-04-29,36.15,36.23,35.22,36.06,23986800,36.06
+2005-04-28,36.29,36.34,35.24,35.54,20539500,35.54
+2005-04-27,35.89,36.36,35.51,35.95,21924600,35.95
+2005-04-26,36.78,37.51,36.12,36.19,28946700,36.19
+2005-04-25,36.49,37.02,36.11,36.98,26659300,36.98
+2005-04-22,36.84,37.00,34.90,35.50,29968900,35.50
+2005-04-21,36.40,37.21,35.90,37.18,27128300,37.18
+2005-04-20,37.66,37.74,35.44,35.51,33754700,35.51
+2005-04-19,36.60,37.44,35.87,37.09,38630100,37.09
+2005-04-18,35.00,36.30,34.00,35.62,47399200,35.62
+2005-04-15,36.62,37.25,35.28,35.35,61717400,35.35
+2005-04-14,38.81,39.56,36.84,37.26,98328300,37.26
+2005-04-13,42.95,42.99,40.39,41.04,48998100,41.04
+2005-04-12,42.49,43.19,42.01,42.66,35037900,42.66
+2005-04-11,44.15,44.25,41.91,41.92,29345100,41.92
+2005-04-08,43.70,44.45,43.54,43.74,23212500,43.74
+2005-04-07,42.33,43.75,42.25,43.56,18106700,43.56
+2005-04-06,42.40,42.81,42.15,42.33,14815200,42.33
+2005-04-05,41.22,42.24,41.09,41.89,19865700,41.89
+2005-04-04,40.99,41.31,40.16,41.09,20714800,41.09
+2005-04-01,42.09,42.18,40.57,40.89,22903000,40.89
+2005-03-31,42.45,42.52,41.59,41.67,22719100,41.67
+2005-03-30,42.07,42.80,41.82,42.80,14105700,42.80
+2005-03-29,42.56,42.83,41.50,41.75,16477000,41.75
+2005-03-28,42.75,42.96,42.47,42.53,9836100,42.53
+2005-03-24,42.91,43.00,42.50,42.50,12596600,42.50
+2005-03-23,42.45,43.40,42.02,42.55,21779400,42.55
+2005-03-22,43.71,43.96,42.68,42.83,19693400,42.83
+2005-03-21,43.29,43.97,42.86,43.70,19326000,43.70
+2005-03-18,43.33,43.44,42.50,42.96,33576800,42.96
+2005-03-17,41.53,42.88,41.32,42.25,28640000,42.25
+2005-03-16,41.21,42.31,40.78,41.18,24921900,41.18
+2005-03-15,40.64,41.14,40.25,40.96,18164600,40.96
+2005-03-14,40.52,40.79,39.52,40.32,21620900,40.32
+2005-03-11,40.21,40.59,39.80,40.27,22601100,40.27
+2005-03-10,39.53,40.26,39.10,39.83,27753900,39.83
+2005-03-09,39.64,40.28,38.83,39.35,47230900,39.35
+2005-03-08,41.90,42.16,40.10,40.53,36480400,40.53
+2005-03-07,42.80,43.25,42.35,42.75,16094000,42.75
+2005-03-04,42.76,43.01,41.85,42.81,27022100,42.81
+2005-03-03,44.37,44.41,41.22,41.79,50416200,41.79
+2005-03-02,44.25,44.89,44.08,44.12,16362900,44.12
+2005-03-01,44.99,45.11,44.16,44.50,16721000,44.50
+2005-02-28,44.68,45.14,43.96,44.86,23271800,44.86
+2005-02-25,89.62,89.91,88.19,88.99,32696800,44.49
+2005-02-24,88.48,89.31,87.73,88.93,54251000,44.47
+2005-02-23,86.72,88.45,85.55,88.23,48042200,44.12
+2005-02-22,86.30,88.30,85.29,85.29,43546200,42.65
+2005-02-18,87.74,87.86,86.25,86.81,41544800,43.40
+2005-02-17,90.65,90.88,87.45,87.81,54231200,43.90
+2005-02-16,88.15,90.20,87.35,90.13,58544400,45.06
+2005-02-15,86.66,89.08,86.00,88.41,82579200,44.21
+2005-02-14,82.73,84.79,82.05,84.63,45409400,42.31
+2005-02-11,79.86,81.76,78.94,81.21,42894800,40.60
+2005-02-10,78.72,79.28,76.66,78.36,39036400,39.18
+2005-02-09,81.04,81.99,78.10,78.74,42552000,39.37
+2005-02-08,79.07,81.38,78.79,80.90,31786400,40.45
+2005-02-07,78.93,79.35,77.50,78.94,18730600,39.47
+2005-02-04,77.87,78.93,77.53,78.84,20127000,39.42
+2005-02-03,79.10,79.43,77.33,77.81,26130400,38.90
+2005-02-02,77.95,79.91,77.69,79.63,36430800,39.81
+2005-02-01,77.05,77.77,76.58,77.53,24228400,38.76
+2005-01-31,74.58,77.89,74.51,76.90,60039200,38.45
+2005-01-28,72.62,73.98,72.44,73.98,28629000,36.99
+2005-01-27,72.16,72.92,71.55,72.64,17722400,36.32
+2005-01-26,72.66,72.75,71.22,72.25,26410600,36.12
+2005-01-25,71.37,72.84,70.94,72.05,34615400,36.03
+2005-01-24,70.98,71.78,70.55,70.76,30058200,35.38
+2005-01-21,71.31,71.60,70.00,70.49,32547600,35.24
+2005-01-20,69.65,71.27,69.47,70.46,32675800,35.23
+2005-01-19,70.49,71.46,69.75,69.88,26853400,34.94
+2005-01-18,69.85,70.70,67.75,70.65,35945000,35.33
+2005-01-14,70.25,71.72,69.19,70.20,63240800,35.10
+2005-01-13,73.71,74.42,69.73,69.80,113025600,34.90
+2005-01-12,65.45,65.90,63.30,65.46,68560800,32.73
+2005-01-11,68.25,69.15,64.14,64.56,93272400,32.28
+2005-01-10,69.83,70.70,67.88,68.96,61618200,34.48
+2005-01-07,65.00,69.63,64.75,69.25,79551800,34.62
+2005-01-06,64.67,64.91,63.33,64.55,25198400,32.28
+2005-01-05,64.46,65.25,64.05,64.50,24301200,32.25
+2005-01-04,63.79,65.47,62.97,63.94,39171800,31.97
+2005-01-03,64.78,65.11,62.60,63.29,24714000,31.65
+2004-12-31,64.89,65.00,64.03,64.40,9949600,32.20
+2004-12-30,64.81,65.03,64.22,64.80,12333600,32.40
+2004-12-29,63.81,64.98,63.57,64.44,16055800,32.22
+2004-12-28,63.30,64.25,62.05,64.18,21848400,32.09
+2004-12-27,64.80,65.15,62.88,63.16,19981800,31.58
+2004-12-23,63.75,64.25,63.60,64.01,8783200,32.01
+2004-12-22,63.66,64.36,63.40,63.75,20208200,31.88
+2004-12-21,63.56,63.77,61.60,63.69,38014800,31.84
+2004-12-20,65.47,66.00,61.76,62.72,41718800,31.36
+2004-12-17,66.84,67.04,64.90,64.99,27982000,32.49
+2004-12-16,66.15,67.50,66.05,66.60,40218400,33.30
+2004-12-15,65.24,65.46,64.66,65.26,14227200,32.63
+2004-12-14,65.40,65.88,65.02,65.29,14847200,32.65
+2004-12-13,65.62,65.90,64.60,64.91,14108600,32.46
+2004-12-10,65.03,66.05,64.70,65.15,27706200,32.58
+2004-12-09,62.81,64.40,62.07,63.99,26482200,32.00
+2004-12-08,63.08,64.43,62.05,63.28,24710800,31.64
+2004-12-07,65.93,66.73,62.56,62.89,37746400,31.44
+2004-12-06,64.25,66.24,62.95,65.78,44568600,32.89
+2004-12-03,64.53,65.00,61.75,62.68,44244600,31.34
+2004-12-02,66.13,66.90,64.66,65.21,35265800,32.60
+2004-12-01,67.79,67.95,66.27,67.79,28591200,33.90
+2004-11-30,68.79,68.79,67.05,67.05,36732800,33.53
+2004-11-29,68.95,69.57,67.41,68.44,61175600,34.22
+2004-11-26,65.35,65.76,64.34,64.55,19648000,32.28
+2004-11-24,61.69,65.20,61.55,64.05,49671000,32.03
+2004-11-23,62.30,62.45,61.05,61.27,32551800,30.64
+2004-11-22,61.80,64.00,57.90,61.35,91721800,30.67
+2004-11-19,55.49,56.91,54.50,55.17,27331400,27.58
+2004-11-18,54.30,55.45,54.29,55.39,16398200,27.69
+2004-11-17,55.19,55.45,54.22,54.90,14205400,27.45
+2004-11-16,55.16,55.20,54.48,54.94,10539400,27.47
+2004-11-15,55.20,55.46,54.34,55.24,13430200,27.62
+2004-11-12,55.01,55.69,54.84,55.50,14132200,27.75
+2004-11-11,54.95,55.43,54.23,55.30,14546400,27.65
+2004-11-10,53.95,55.39,53.91,54.75,18167000,27.38
+2004-11-09,54.23,54.55,53.38,54.05,16991600,27.02
+2004-11-08,54.27,55.45,53.86,54.38,18818600,27.19
+2004-11-05,54.86,55.00,52.04,54.72,43037400,27.36
+2004-11-04,55.03,55.55,54.37,54.45,33165200,27.23
+2004-11-03,54.37,56.11,53.99,55.31,43006200,27.66
+2004-11-02,52.40,54.08,52.40,53.50,26071000,26.75
+2004-11-01,52.50,53.26,52.04,52.45,21501800,26.23
+2004-10-29,51.84,53.20,51.80,52.40,28936400,26.20
+2004-10-28,49.98,52.22,49.50,52.19,30866600,26.09
+2004-10-27,48.51,50.62,48.17,50.30,42624800,25.15
+2004-10-26,47.45,48.05,46.97,47.97,21227200,23.99
+2004-10-25,47.20,47.84,47.07,47.55,14023000,23.77
+2004-10-22,47.54,47.67,47.02,47.41,17252400,23.70
+2004-10-21,47.48,48.13,47.36,47.94,25875200,23.97
+2004-10-20,47.18,47.60,46.65,47.47,21611000,23.74
+2004-10-19,48.10,48.35,47.31,47.42,28642600,23.71
+2004-10-18,44.70,47.75,44.70,47.75,42884000,23.88
+2004-10-15,44.88,45.61,44.19,45.50,36826000,22.75
+2004-10-14,43.19,45.75,42.55,44.98,98872400,22.49
+2004-10-13,38.87,39.76,38.74,39.75,41536000,19.88
+2004-10-12,38.50,38.58,37.65,38.29,16435400,19.15
+2004-10-11,38.80,39.06,38.20,38.59,11566800,19.30
+2004-10-08,39.56,39.77,38.84,39.06,12829600,19.53
+2004-10-07,40.54,40.93,39.46,39.62,15219600,19.81
+2004-10-06,39.50,40.76,39.47,40.64,15939400,20.32
+2004-10-05,38.56,39.67,38.40,39.37,14505800,19.68
+2004-10-04,39.18,39.18,38.75,38.79,20503000,19.40
+2004-10-01,39.12,39.19,38.58,38.67,16621600,19.33
+2004-09-30,39.00,39.27,38.45,38.75,15179000,19.38
+2004-09-29,37.93,38.86,37.82,38.68,9768200,19.34
+2004-09-28,37.46,38.29,37.45,38.04,12613800,19.02
+2004-09-27,36.95,37.98,36.83,37.53,14197000,18.76
+2004-09-24,37.45,38.00,37.15,37.29,13196000,18.65
+2004-09-23,37.04,37.50,36.93,37.27,14193000,18.64
+2004-09-22,38.10,38.14,36.81,36.92,14346000,18.46
+2004-09-21,37.75,38.87,37.46,38.01,13809000,19.00
+2004-09-20,36.88,37.98,36.87,37.71,8750000,18.85
+2004-09-17,36.55,37.38,36.40,37.14,17939600,18.57
+2004-09-16,35.20,36.76,35.08,36.35,17925600,18.17
+2004-09-15,35.36,35.48,34.80,35.20,8309600,17.60
+2004-09-14,35.24,35.55,34.78,35.49,9100800,17.75
+2004-09-13,35.88,36.07,35.32,35.59,10070600,17.80
+2004-09-10,35.66,36.23,35.46,35.87,11714800,17.93
+2004-09-09,36.10,36.30,35.28,35.70,16476400,17.85
+2004-09-08,35.70,36.57,35.68,36.35,12268800,18.17
+2004-09-07,35.40,36.19,35.23,35.76,10784200,17.88
+2004-09-03,35.01,35.92,35.01,35.23,10481000,17.61
+2004-09-02,35.50,35.81,34.83,35.66,14511600,17.83
+2004-09-01,34.30,35.99,34.19,35.86,18418800,17.93
+2004-08-31,34.07,34.95,34.00,34.49,13448600,17.25
+2004-08-30,34.00,34.72,33.96,34.12,7790800,17.06
+2004-08-27,34.68,34.76,34.00,34.35,13886200,17.17
+2004-08-26,33.04,35.18,32.74,34.66,34137800,17.33
+2004-08-25,31.87,33.15,31.73,33.05,18057800,16.52
+2004-08-24,31.26,31.95,31.19,31.95,13362000,15.98
+2004-08-23,30.86,31.27,30.60,31.08,9095000,15.54
+2004-08-20,30.71,30.99,30.49,30.80,11313600,15.40
+2004-08-19,31.51,31.86,30.36,30.71,13890000,15.35
+2004-08-18,30.51,31.85,30.49,31.74,13023400,15.87
+2004-08-17,30.58,31.13,30.35,30.87,11536400,15.44
+2004-08-16,31.00,31.72,30.64,30.78,15559800,15.39
+2004-08-13,30.60,31.28,30.40,30.84,11716000,15.42
+2004-08-12,30.45,30.85,30.28,30.37,8078600,15.19
+2004-08-11,31.10,31.13,30.26,31.01,11514000,15.51
+2004-08-10,30.39,31.54,30.35,31.52,12537000,15.76
+2004-08-09,29.85,30.45,29.81,30.30,10387400,15.15
+2004-08-06,30.90,31.10,29.70,29.78,17581800,14.89
+2004-08-05,31.81,32.30,31.25,31.39,8732200,15.69
+2004-08-04,31.19,32.12,31.17,31.79,9874600,15.90
+2004-08-03,31.45,31.72,31.15,31.29,7558200,15.65
+2004-08-02,31.18,32.20,31.13,31.58,13039000,15.79
+2004-07-30,32.65,33.00,32.00,32.34,8679400,16.17
+2004-07-29,32.47,32.82,32.13,32.64,7934200,16.32
+2004-07-28,32.31,32.41,31.16,32.27,10180400,16.14
+2004-07-27,31.80,32.75,31.57,32.43,15178800,16.22
+2004-07-26,30.85,31.45,30.78,31.26,14069000,15.63
+2004-07-23,31.53,31.75,30.48,30.70,9770400,15.35
+2004-07-22,31.25,31.73,31.06,31.68,11932800,15.84
+2004-07-21,32.42,32.71,31.34,31.62,10759200,15.81
+2004-07-20,31.95,32.20,31.55,32.20,11562400,16.10
+2004-07-19,32.01,32.22,31.66,31.97,19041800,15.98
+2004-07-16,32.80,32.92,32.12,32.20,17442200,16.10
+2004-07-15,32.66,33.63,32.11,32.93,63133000,16.47
+2004-07-14,28.86,29.97,28.74,29.58,29850000,14.79
+2004-07-13,29.25,29.60,29.02,29.22,11292000,14.61
+2004-07-12,30.02,30.04,28.93,29.14,18272200,14.57
+2004-07-09,30.27,30.50,30.03,30.03,7459400,15.02
+2004-07-08,30.13,30.68,29.95,30.14,8335000,15.07
+2004-07-07,30.85,31.36,30.13,30.39,14214000,15.19
+2004-07-06,31.27,31.42,30.80,30.95,12463600,15.48
+2004-07-02,30.48,31.18,29.73,31.08,32524400,15.54
+2004-07-01,32.10,32.48,31.90,32.30,12212200,16.15
+2004-06-30,32.56,32.97,31.89,32.54,13323000,16.27
+2004-06-29,32.07,32.99,31.41,32.50,21091200,16.25
+2004-06-28,34.18,34.19,32.21,32.49,18610600,16.25
+2004-06-25,33.07,33.70,33.00,33.70,11551000,16.85
+2004-06-24,33.51,33.70,32.98,33.18,9018400,16.59
+2004-06-23,33.00,33.83,32.89,33.70,13959600,16.85
+2004-06-22,32.30,33.09,32.29,33.00,12875400,16.50
+2004-06-21,33.12,33.50,32.12,32.33,13936200,16.17
+2004-06-18,32.66,33.41,32.43,32.91,14509000,16.45
+2004-06-17,32.56,33.13,32.21,32.81,19690000,16.41
+2004-06-16,30.66,33.32,30.53,32.74,32487200,16.37
+2004-06-15,30.54,31.14,30.26,30.69,15879800,15.35
+2004-06-14,30.65,30.68,29.50,30.12,8713800,15.06
+2004-06-10,30.20,30.97,30.20,30.74,9199200,15.37
+2004-06-09,30.09,30.71,30.00,30.20,12471600,15.10
+2004-06-08,29.99,30.44,29.83,30.35,14843600,15.18
+2004-06-07,29.04,29.98,28.81,29.81,10567000,14.90
+2004-06-04,28.56,29.25,28.51,28.78,14254000,14.39
+2004-06-03,28.72,28.99,28.29,28.40,8961800,14.20
+2004-06-02,28.03,29.17,27.80,28.92,11382600,14.46
+2004-06-01,27.79,28.20,27.61,28.06,6504800,14.03
+2004-05-28,28.08,28.27,27.80,28.06,5204200,14.03
+2004-05-27,28.46,28.60,27.82,28.17,8427600,14.09
+2004-05-26,28.33,28.78,28.00,28.51,11506000,14.26
+2004-05-25,27.50,28.51,27.29,28.41,11427800,14.20
+2004-05-24,27.29,27.90,27.11,27.34,8414400,13.67
+2004-05-21,26.90,27.20,26.73,27.11,6424800,13.56
+2004-05-20,26.63,27.00,26.47,26.71,7010600,13.35
+2004-05-19,27.40,27.50,26.42,26.47,13414000,13.23
+2004-05-18,26.97,27.29,26.80,27.06,7359400,13.53
+2004-05-17,26.70,27.06,26.36,26.64,10730200,13.32
+2004-05-14,27.25,27.32,26.45,27.06,9207200,13.53
+2004-05-13,27.10,27.72,26.90,27.19,8209000,13.60
+2004-05-12,26.79,27.34,26.24,27.30,8765000,13.65
+2004-05-11,26.40,27.19,26.40,27.14,10899000,13.57
+2004-05-10,26.27,26.60,25.94,26.28,8927800,13.14
+2004-05-07,26.55,27.57,26.55,26.67,14965600,13.34
+2004-05-06,26.40,26.75,25.90,26.58,9412800,13.29
+2004-05-05,26.20,26.75,25.96,26.65,8503800,13.32
+2004-05-04,25.97,26.55,25.50,26.14,9999400,13.07
+2004-05-03,26.00,26.33,25.74,26.07,10629800,13.03
+2004-04-30,26.71,26.96,25.49,25.78,16660800,12.89
+2004-04-29,26.45,27.00,25.98,26.77,16456800,13.39
+2004-04-28,26.82,27.01,26.34,26.45,8256000,13.23
+2004-04-27,27.24,27.44,26.69,26.94,10138000,13.47
+2004-04-26,27.58,27.64,27.00,27.13,8254600,13.56
+2004-04-23,27.70,28.00,27.05,27.70,11279600,13.85
+2004-04-22,27.56,28.18,27.11,27.78,12306600,13.89
+2004-04-21,27.60,28.12,27.37,27.73,11638400,13.86
+2004-04-20,28.21,28.41,27.56,27.73,12661400,13.86
+2004-04-19,28.12,28.75,27.83,28.35,25441200,14.18
+2004-04-16,29.15,29.31,28.50,29.18,14390400,14.59
+2004-04-15,28.82,29.58,28.16,29.30,62908800,14.65
+2004-04-14,26.74,27.07,26.31,26.64,22847600,13.32
+2004-04-13,27.98,28.03,26.84,26.93,15585600,13.47
+2004-04-12,27.50,28.10,27.49,28.04,8233600,14.02
+2004-04-08,27.88,28.00,27.20,27.53,8604200,13.77
+2004-04-07,27.61,27.70,26.92,27.31,9111400,13.65
+2004-04-06,27.71,28.15,27.43,27.83,9214000,13.91
+2004-04-05,27.48,28.37,27.44,28.32,13774000,14.16
+2004-04-02,27.75,27.93,27.23,27.50,9802800,13.75
+2004-04-01,26.89,27.27,26.62,27.11,11369000,13.56
+2004-03-31,27.92,27.98,26.95,27.04,13956200,13.52
+2004-03-30,27.74,27.95,27.34,27.92,12845600,13.96
+2004-03-29,27.37,27.99,27.20,27.91,12526000,13.95
+2004-03-26,27.00,27.36,26.91,27.04,14996200,13.52
+2004-03-25,26.14,26.91,25.89,26.87,20230200,13.44
+2004-03-24,25.27,25.75,25.27,25.50,15293400,12.75
+2004-03-23,25.88,26.00,25.22,25.29,13768400,12.65
+2004-03-22,25.37,26.17,25.25,25.86,14965400,12.93
+2004-03-19,25.56,26.94,25.54,25.86,14592000,12.93
+2004-03-18,25.94,26.06,25.59,25.67,11467200,12.84
+2004-03-17,25.96,26.38,25.78,26.19,14694000,13.10
+2004-03-16,26.55,26.61,25.39,25.82,21622600,12.91
+2004-03-15,27.03,27.35,26.26,26.45,17204200,13.23
+2004-03-12,27.32,27.78,27.17,27.56,11758000,13.78
+2004-03-11,27.27,28.04,27.09,27.15,21280400,13.57
+2004-03-10,27.04,28.14,26.94,27.68,35963000,13.84
+2004-03-09,25.90,27.23,25.75,27.10,22084400,13.55
+2004-03-08,26.62,26.79,25.80,26.00,18674000,13.00
+2004-03-05,24.95,27.49,24.90,26.74,55021400,13.37
+2004-03-04,23.93,25.22,23.91,25.16,23579400,12.58
+2004-03-03,23.60,24.19,23.60,23.92,8040400,11.96
+2004-03-02,24.00,24.10,23.77,23.81,9167400,11.90
+2004-03-01,24.10,24.30,23.87,24.02,11488600,12.01
+2004-02-27,22.96,24.02,22.95,23.92,16744200,11.96
+2004-02-26,22.88,23.18,22.80,23.04,7086000,11.52
+2004-02-25,22.28,22.90,22.21,22.81,9867000,11.40
+2004-02-24,22.14,22.74,22.00,22.36,9252000,11.18
+2004-02-23,22.34,22.46,21.89,22.19,6931400,11.10
+2004-02-20,22.50,22.51,22.21,22.40,9914400,11.20
+2004-02-19,23.33,23.64,22.41,22.47,11538600,11.23
+2004-02-18,23.18,23.44,23.05,23.26,5058400,11.63
+2004-02-17,23.10,23.49,23.10,23.16,6105600,11.58
+2004-02-13,23.85,24.10,22.83,23.00,11285000,11.50
+2004-02-12,23.61,23.99,23.60,23.73,6571000,11.86
+2004-02-11,23.09,23.87,23.05,23.80,12448000,11.90
+2004-02-10,22.62,23.12,22.44,22.98,9119400,11.49
+2004-02-09,22.62,22.86,22.50,22.67,6723600,11.34
+2004-02-06,22.45,22.89,22.40,22.71,6905000,11.35
+2004-02-05,21.82,22.91,21.81,22.42,12601600,11.21
+2004-02-04,22.00,22.09,21.70,21.79,10912600,10.90
+2004-02-03,22.30,22.40,22.00,22.26,6457600,11.13
+2004-02-02,22.46,22.81,22.08,22.32,10265400,11.16
+2004-01-30,22.65,22.87,22.42,22.56,6617800,11.28
+2004-01-29,22.63,22.80,22.19,22.68,7596400,11.34
+2004-01-28,22.84,23.38,22.41,22.52,9835800,11.26
+2004-01-27,23.04,23.25,22.80,23.07,10966800,11.53
+2004-01-26,22.46,23.06,22.43,23.01,9688200,11.51
+2004-01-23,22.42,22.74,22.25,22.56,8113200,11.28
+2004-01-22,22.56,22.83,22.18,22.18,7321600,11.09
+2004-01-21,22.70,22.97,22.43,22.61,8095000,11.31
+2004-01-20,22.67,22.80,22.25,22.73,11283800,11.36
+2004-01-16,22.89,23.04,22.61,22.72,13315000,11.36
+2004-01-15,22.91,23.40,22.50,22.85,36364600,11.43
+2004-01-14,24.40,24.54,23.78,24.20,22144400,12.10
+2004-01-13,24.70,24.84,23.86,24.12,24250600,12.06
+2004-01-12,23.25,24.00,23.10,23.73,17412400,11.86
+2004-01-09,23.23,24.13,22.79,23.00,15266400,11.50
+2004-01-08,22.84,23.73,22.65,23.36,16439400,11.68
+2004-01-07,22.10,22.83,21.93,22.59,20959800,11.30
+2004-01-06,22.25,22.42,21.71,22.09,18191000,11.05
+2004-01-05,21.42,22.39,21.42,22.17,14107800,11.09
+2004-01-02,21.55,21.75,21.18,21.28,5165800,10.64
+2003-12-31,21.35,21.53,21.18,21.37,6230400,10.69
+2003-12-30,21.18,21.50,21.15,21.28,7316200,10.64
+2003-12-29,20.91,21.16,20.86,21.15,8337800,10.57
+2003-12-26,20.35,20.91,20.34,20.78,3703400,10.39
+2003-12-24,19.72,20.59,19.65,20.41,6338400,10.20
+2003-12-23,19.92,19.95,19.60,19.81,11017800,9.90
+2003-12-22,19.65,19.89,19.25,19.85,13466600,9.93
+2003-12-19,20.19,20.42,19.62,19.70,16198600,9.85
+2003-12-18,19.90,20.18,19.90,20.04,11818400,10.02
+2003-12-17,20.08,20.13,19.79,19.88,9795000,9.94
+2003-12-16,20.19,20.49,20.01,20.12,13355600,10.06
+2003-12-15,21.49,21.49,20.07,20.17,13889600,10.09
+2003-12-12,21.32,21.32,20.70,20.89,6881200,10.44
+2003-12-11,20.25,21.34,20.21,21.21,6540600,10.60
+2003-12-10,20.45,20.61,19.96,20.38,9690600,10.19
+2003-12-09,21.17,21.25,20.40,20.45,4826600,10.23
+2003-12-08,20.78,21.08,20.41,21.05,5294200,10.52
+2003-12-05,20.90,21.15,20.73,20.85,6649200,10.43
+2003-12-04,20.94,21.17,20.77,21.15,6355000,10.57
+2003-12-03,21.54,21.84,20.96,21.03,6832000,10.52
+2003-12-02,21.60,21.90,21.41,21.54,7332000,10.77
+2003-12-01,21.04,21.85,21.00,21.71,12912000,10.85
+2003-11-28,20.78,21.07,20.52,20.91,2717800,10.45
+2003-11-26,20.89,21.15,20.25,20.72,8754600,10.36
+2003-11-25,21.23,21.25,20.61,20.68,9594800,10.34
+2003-11-24,20.50,21.27,20.45,21.15,13636600,10.57
+2003-11-21,20.34,20.58,19.85,20.28,8637000,10.14
+2003-11-20,20.10,21.08,20.10,20.38,8556800,10.19
+2003-11-19,20.56,20.65,20.26,20.42,12306600,10.21
+2003-11-18,21.21,21.34,20.35,20.41,9542600,10.20
+2003-11-17,21.35,21.37,20.95,21.13,8152000,10.56
+2003-11-14,22.48,22.61,21.28,21.46,8466000,10.73
+2003-11-13,22.07,22.56,21.92,22.42,7599000,11.21
+2003-11-12,21.48,22.72,21.48,22.33,10714400,11.16
+2003-11-11,21.90,22.02,21.48,21.54,7681200,10.77
+2003-11-10,22.45,22.65,21.84,21.90,8367000,10.95
+2003-11-07,23.19,23.24,22.45,22.50,7505200,11.25
+2003-11-06,22.91,23.15,22.65,23.12,14181200,11.56
+2003-11-05,22.82,23.13,22.47,23.03,11516800,11.52
+2003-11-04,23.07,23.10,22.59,22.91,8901200,11.45
+2003-11-03,22.83,23.30,22.78,23.15,10815800,11.57
+2003-10-31,23.30,23.35,22.78,22.89,7791200,11.44
+2003-10-30,23.99,24.00,22.87,23.09,9305600,11.55
+2003-10-29,23.51,23.90,23.34,23.69,9538600,11.85
+2003-10-28,22.56,23.77,22.40,23.72,8989800,11.86
+2003-10-27,22.75,22.89,22.49,22.60,5786200,11.30
+2003-10-24,22.56,22.85,22.23,22.60,7852000,11.30
+2003-10-23,22.73,23.15,22.59,22.99,5900400,11.49
+2003-10-22,22.94,23.20,22.68,22.76,5771400,11.38
+2003-10-21,23.31,23.40,22.75,23.18,6302200,11.59
+2003-10-20,22.60,23.34,22.38,23.22,9969000,11.61
+2003-10-17,23.38,23.49,22.43,22.75,12850400,11.38
+2003-10-16,23.80,23.84,22.41,23.25,34845800,11.62
+2003-10-15,24.85,25.01,24.58,24.82,21789400,12.41
+2003-10-14,24.32,24.74,24.19,24.55,9836400,12.27
+2003-10-13,23.73,24.41,23.72,24.35,9995200,12.18
+2003-10-10,23.50,23.81,23.37,23.68,6244200,11.84
+2003-10-09,23.30,23.67,22.79,23.45,12419600,11.73
+2003-10-08,23.25,23.54,22.73,23.06,15309600,11.53
+2003-10-07,22.05,23.41,21.91,23.22,14934800,11.61
+2003-10-06,21.67,22.33,21.58,22.29,9583200,11.15
+2003-10-03,20.99,21.86,20.88,21.69,10700000,10.85
+2003-10-02,20.80,20.80,20.28,20.57,7287800,10.28
+2003-10-01,20.71,21.10,20.19,20.79,8432600,10.40
+2003-09-30,21.09,21.22,20.44,20.72,10193800,10.36
+2003-09-29,21.49,21.67,20.65,21.30,13060800,10.65
+2003-09-26,20.30,21.70,20.15,20.69,12401800,10.35
+2003-09-25,21.34,21.37,20.25,20.43,20513600,10.22
+2003-09-24,22.21,22.31,21.08,21.32,10760200,10.66
+2003-09-23,22.02,22.46,21.88,22.43,4730400,11.22
+2003-09-22,22.18,22.50,21.92,22.08,6422200,11.04
+2003-09-19,22.88,23.05,22.43,22.58,7355600,11.29
+2003-09-18,22.10,22.99,21.95,22.88,9032400,11.44
+2003-09-17,22.37,22.38,21.85,22.12,10335600,11.06
+2003-09-16,22.21,22.69,22.20,22.36,9607400,11.18
+2003-09-15,22.81,22.90,22.12,22.21,8101600,11.10
+2003-09-12,22.51,23.14,22.31,23.10,6428200,11.55
+2003-09-11,22.25,22.79,22.10,22.56,7631600,11.28
+2003-09-10,22.25,22.61,22.11,22.18,8031800,11.09
+2003-09-09,22.53,22.67,22.12,22.37,6441800,11.19
+2003-09-08,22.48,22.79,22.47,22.74,5973000,11.37
+2003-09-05,22.73,23.15,22.41,22.50,8576200,11.25
+2003-09-04,23.16,23.25,22.77,22.83,7135000,11.41
+2003-09-03,22.80,23.32,22.76,22.95,9601000,11.48
+2003-09-02,22.66,22.90,22.40,22.85,8647600,11.43
+2003-08-29,22.20,22.85,22.05,22.61,9398400,11.31
+2003-08-28,21.33,22.22,21.33,22.19,11415200,11.10
+2003-08-27,20.91,21.48,20.66,21.48,8060800,10.74
+2003-08-26,20.75,21.07,20.35,21.05,5891400,10.52
+2003-08-25,20.78,20.91,20.49,20.86,4920800,10.43
+2003-08-22,21.81,22.00,20.64,20.88,8938000,10.44
+2003-08-21,21.03,21.71,20.95,21.68,9118800,10.84
+2003-08-20,20.18,21.27,20.14,21.01,9757600,10.51
+2003-08-19,20.37,20.45,20.00,20.32,4774600,10.16
+2003-08-18,19.86,20.41,19.72,20.34,6884800,10.17
+2003-08-15,20.02,20.07,19.66,19.71,4495200,9.85
+2003-08-14,20.21,20.33,19.94,19.97,6885000,9.98
+2003-08-13,19.86,20.34,19.58,20.18,10146400,10.09
+2003-08-12,19.76,19.80,19.46,19.70,5872800,9.85
+2003-08-11,19.82,19.93,19.51,19.66,4901000,9.83
+2003-08-08,20.11,20.13,19.60,19.64,4916400,9.82
+2003-08-07,19.73,20.09,19.42,19.93,6227800,9.97
+2003-08-06,20.06,20.17,19.50,19.63,8766600,9.81
+2003-08-05,21.35,21.40,20.10,20.38,8908600,10.19
+2003-08-04,20.53,21.50,20.28,21.21,8218400,10.60
+2003-08-01,21.00,21.27,20.64,20.73,5343000,10.36
+2003-07-31,20.74,21.35,20.57,21.08,10766600,10.54
+2003-07-30,20.77,20.90,20.17,20.28,6199800,10.14
+2003-07-29,20.99,21.08,20.52,20.72,7040000,10.36
+2003-07-28,21.50,21.50,20.86,20.99,6084200,10.49
+2003-07-25,20.41,21.57,20.40,21.54,7738800,10.77
+2003-07-24,21.04,21.50,20.38,20.51,8187000,10.26
+2003-07-23,20.95,20.96,20.46,20.79,5108400,10.40
+2003-07-22,20.87,20.96,20.50,20.80,7086600,10.40
+2003-07-21,20.69,20.80,20.30,20.61,6564600,10.31
+2003-07-18,20.90,21.18,20.40,20.86,10672800,10.43
+2003-07-17,20.19,20.95,20.13,20.90,26829000,10.45
+2003-07-16,19.97,20.00,19.38,19.87,8961800,9.94
+2003-07-15,20.02,20.24,19.43,19.61,7380200,9.81
+2003-07-14,20.01,20.40,19.87,19.90,6728800,9.95
+2003-07-11,19.66,20.00,19.53,19.85,4887800,9.93
+2003-07-10,19.88,19.94,19.37,19.58,6104800,9.79
+2003-07-09,20.21,20.45,19.89,19.89,7630200,9.94
+2003-07-08,19.52,20.50,19.49,20.40,9169200,10.20
+2003-07-07,19.27,20.18,19.13,19.87,10224000,9.94
+2003-07-03,19.00,19.55,18.98,19.13,4920400,9.56
+2003-07-02,19.03,19.40,19.02,19.27,11617800,9.64
+2003-07-01,18.87,19.18,18.51,19.09,6464000,9.55
+2003-06-30,18.68,19.21,18.59,19.06,7934000,9.53
+2003-06-27,19.30,19.31,18.48,18.73,13064000,9.36
+2003-06-26,18.70,19.32,18.70,19.29,5775200,9.65
+2003-06-25,18.86,19.40,18.71,19.09,11779000,9.55
+2003-06-24,19.47,19.67,18.72,18.78,18370800,9.39
+2003-06-23,19.30,19.69,18.75,19.06,10977200,9.53
+2003-06-20,19.35,19.58,18.90,19.20,12733800,9.60
+2003-06-19,19.36,19.61,18.77,19.14,13626000,9.57
+2003-06-18,18.45,19.48,18.31,19.12,16249400,9.56
+2003-06-17,18.41,18.50,17.99,18.19,6338000,9.10
+2003-06-16,17.60,18.27,17.45,18.27,8518800,9.14
+2003-06-13,17.75,17.95,17.13,17.42,6830200,8.71
+2003-06-12,17.55,17.88,17.45,17.77,9021000,8.89
+2003-06-11,17.15,17.51,16.81,17.45,8039800,8.73
+2003-06-10,16.89,17.29,16.75,17.18,6308800,8.59
+2003-06-09,16.94,17.04,16.63,16.79,9284000,8.40
+2003-06-06,17.74,18.04,17.14,17.15,8621000,8.57
+2003-06-05,17.45,17.74,17.33,17.64,7339200,8.82
+2003-06-04,17.30,17.79,17.14,17.60,9685800,8.80
+2003-06-03,17.44,17.67,17.02,17.31,12887800,8.65
+2003-06-02,18.10,18.29,17.27,17.45,14949600,8.73
+2003-05-30,18.12,18.18,17.53,17.95,13669600,8.98
+2003-05-29,18.29,18.50,17.90,18.10,11920200,9.05
+2003-05-28,18.50,18.66,18.15,18.28,12131400,9.14
+2003-05-27,17.96,18.90,17.91,18.88,10361800,9.44
+2003-05-23,18.21,18.46,17.96,18.32,7382800,9.16
+2003-05-22,17.89,18.40,17.74,18.24,6373600,9.12
+2003-05-21,17.79,18.09,17.67,17.85,10893200,8.93
+2003-05-20,18.10,18.16,17.60,17.79,14865000,8.90
+2003-05-19,18.53,18.65,18.06,18.10,15924600,9.05
+2003-05-16,18.59,19.01,18.28,18.80,12201000,9.40
+2003-05-15,18.60,18.85,18.47,18.73,10178400,9.36
+2003-05-14,18.83,18.84,18.43,18.55,12696000,9.27
+2003-05-13,18.43,18.97,17.95,18.67,15957000,9.34
+2003-05-12,18.15,18.74,18.13,18.56,14977600,9.28
+2003-05-09,18.33,18.40,17.88,18.30,21013800,9.15
+2003-05-08,17.70,18.07,17.29,18.00,24562000,9.00
+2003-05-07,17.33,18.24,17.11,17.65,37656400,8.82
+2003-05-06,16.12,17.90,16.10,17.50,54089000,8.75
+2003-05-05,14.77,16.88,14.75,16.09,55561000,8.05
+2003-05-02,14.46,14.59,14.34,14.45,11470800,7.22
+2003-05-01,14.25,14.39,14.00,14.36,12241400,7.18
+2003-04-30,13.93,14.35,13.85,14.22,16363400,7.11
+2003-04-29,13.98,14.16,13.58,14.06,16365600,7.03
+2003-04-28,13.48,13.96,13.43,13.86,22742800,6.93
+2003-04-25,13.46,13.58,13.23,13.35,7332800,6.68
+2003-04-24,13.52,13.61,13.00,13.44,11611000,6.72
+2003-04-23,13.53,13.63,13.36,13.58,7488600,6.79
+2003-04-22,13.18,13.62,13.09,13.51,10734600,6.76
+2003-04-21,13.13,13.19,12.98,13.14,5440000,6.57
+2003-04-17,13.20,13.25,12.72,13.12,22009200,6.56
+2003-04-16,12.99,13.67,12.92,13.24,36292000,6.62
+2003-04-15,13.59,13.60,13.30,13.39,10856000,6.70
+2003-04-14,13.71,13.75,13.50,13.58,17962800,6.79
+2003-04-11,14.05,14.44,12.93,13.20,49739600,6.60
+2003-04-10,14.20,14.39,14.20,14.37,3825000,7.18
+2003-04-09,14.52,14.62,14.14,14.19,5240200,7.09
+2003-04-08,14.51,14.65,14.36,14.45,4604800,7.22
+2003-04-07,14.85,14.95,14.41,14.49,7030800,7.24
+2003-04-04,14.52,14.67,14.39,14.41,5215000,7.20
+2003-04-03,14.56,14.70,14.35,14.46,5204000,7.23
+2003-04-02,14.36,14.69,14.27,14.60,6120400,7.30
+2003-04-01,14.20,14.31,14.07,14.16,5512200,7.08
+2003-03-31,14.33,14.53,14.04,14.14,9166400,7.07
+2003-03-28,14.40,14.62,14.37,14.57,5189400,7.28
+2003-03-27,14.32,14.70,14.32,14.49,4371200,7.24
+2003-03-26,14.55,14.56,14.30,14.41,6369400,7.20
+2003-03-25,14.41,14.83,14.37,14.55,5989200,7.28
+2003-03-24,14.67,14.80,14.35,14.37,5753600,7.18
+2003-03-21,15.09,15.15,14.82,15.00,10641000,7.50
+2003-03-20,14.93,14.99,14.60,14.91,5827800,7.45
+2003-03-19,15.07,15.15,14.79,14.95,5047000,7.47
+2003-03-18,15.00,15.09,14.82,15.00,8213600,7.50
+2003-03-17,14.89,15.07,14.71,15.01,14282600,7.51
+2003-03-14,14.68,15.01,14.64,14.78,5467800,7.39
+2003-03-13,14.47,14.80,14.17,14.72,11980200,7.36
+2003-03-12,14.17,14.39,14.06,14.22,7948600,7.11
+2003-03-11,14.36,14.49,14.12,14.23,5756800,7.11
+2003-03-10,14.51,14.67,14.30,14.37,4806200,7.18
+2003-03-07,14.47,14.71,14.31,14.53,7178000,7.26
+2003-03-06,14.58,14.60,14.40,14.56,3566400,7.28
+2003-03-05,14.61,14.80,14.52,14.62,4524400,7.31
+2003-03-04,14.74,14.81,14.44,14.56,4514800,7.28
+2003-03-03,15.01,15.16,14.55,14.65,7277200,7.32
+2003-02-28,14.86,15.09,14.77,15.01,6967800,7.51
+2003-02-27,14.57,15.00,14.51,14.86,5512200,7.43
+2003-02-26,14.99,15.02,14.48,14.50,7753400,7.25
+2003-02-25,14.68,15.08,14.58,15.02,6737200,7.51
+2003-02-24,14.86,15.03,13.80,14.74,6437600,7.37
+2003-02-21,14.82,15.06,14.65,15.00,5623000,7.50
+2003-02-20,14.85,14.96,14.71,14.77,8012600,7.39
+2003-02-19,15.07,15.15,14.68,14.85,8584600,7.43
+2003-02-18,14.75,15.30,14.72,15.27,10389200,7.64
+2003-02-14,14.61,14.72,14.35,14.67,8689200,7.34
+2003-02-13,14.41,14.64,14.24,14.54,7446200,7.27
+2003-02-12,14.27,14.60,14.27,14.39,8167400,7.20
+2003-02-11,14.50,14.63,14.20,14.35,5885000,7.18
+2003-02-10,14.26,14.57,14.06,14.35,5996000,7.18
+2003-02-07,14.55,14.60,14.07,14.15,9632200,7.07
+2003-02-06,14.36,14.59,14.22,14.43,6398200,7.22
+2003-02-05,14.71,14.93,14.44,14.45,7914800,7.22
+2003-02-04,14.45,14.65,14.31,14.60,11336200,7.30
+2003-02-03,14.41,14.91,14.35,14.66,9456600,7.33
+2003-01-31,14.19,14.55,14.05,14.36,12186600,7.18
+2003-01-30,14.98,15.07,14.29,14.32,14537800,7.16
+2003-01-29,14.55,15.10,14.30,14.93,13323000,7.47
+2003-01-28,14.24,14.69,14.16,14.58,10223400,7.29
+2003-01-27,13.68,14.50,13.65,14.13,13978800,7.07
+2003-01-24,14.24,14.24,13.56,13.80,10909600,6.90
+2003-01-23,14.05,14.36,13.95,14.17,8152000,7.09
+2003-01-22,13.98,14.15,13.80,13.88,7683600,6.94
+2003-01-21,14.21,14.41,14.00,14.02,9052000,7.01
+2003-01-17,14.56,14.56,14.08,14.10,9527200,7.05
+2003-01-16,14.21,14.76,14.21,14.62,19966800,7.31
+2003-01-15,14.59,14.70,14.26,14.43,13254600,7.22
+2003-01-14,14.69,14.82,14.49,14.61,6673600,7.30
+2003-01-13,14.90,14.90,14.36,14.63,6390800,7.32
+2003-01-10,14.58,14.82,14.49,14.72,6253600,7.36
+2003-01-09,14.62,14.92,14.50,14.68,7687600,7.34
+2003-01-08,14.58,14.71,14.44,14.55,8201600,7.28
+2003-01-07,14.79,15.00,14.47,14.85,12226600,7.43
+2003-01-06,15.03,15.38,14.88,14.90,13947600,7.45
+2003-01-03,14.80,14.93,14.59,14.90,5266200,7.45
+2003-01-02,14.36,14.92,14.35,14.80,6479600,7.40
+2002-12-31,14.00,14.36,13.95,14.33,7168800,7.16
+2002-12-30,14.08,14.15,13.84,14.07,5537200,7.03
+2002-12-27,14.31,14.38,14.01,14.06,2858400,7.03
+2002-12-26,14.42,14.81,14.28,14.40,3050800,7.20
+2002-12-24,14.44,14.47,14.30,14.36,1405000,7.18
+2002-12-23,14.16,14.55,14.12,14.49,4493800,7.24
+2002-12-20,14.29,14.56,13.78,14.14,11360600,7.07
+2002-12-19,14.53,14.92,14.10,14.20,12411400,7.10
+2002-12-18,14.80,14.86,14.50,14.57,5382200,7.28
+2002-12-17,14.85,15.19,14.66,15.08,7952200,7.54
+2002-12-16,14.81,15.10,14.61,14.85,8986600,7.43
+2002-12-13,15.14,15.15,14.65,14.79,5885000,7.39
+2002-12-12,15.51,15.55,15.01,15.19,5333600,7.59
+2002-12-11,15.30,15.49,15.08,15.49,9053600,7.74
+2002-12-10,14.75,15.45,14.73,15.28,11021800,7.64
+2002-12-09,14.94,14.95,14.67,14.75,8431600,7.38
+2002-12-06,14.65,15.19,14.52,14.95,8762800,7.47
+2002-12-05,15.03,15.08,14.53,14.63,8692800,7.32
+2002-12-04,15.18,15.19,14.50,14.97,11634200,7.49
+2002-12-03,15.20,15.34,15.10,15.16,8138200,7.58
+2002-12-02,15.90,16.10,15.01,15.18,14240800,7.59
+2002-11-29,15.79,15.88,15.41,15.50,5122600,7.75
+2002-11-27,15.60,15.86,15.45,15.72,10242800,7.86
+2002-11-26,15.85,15.90,15.27,15.41,8580800,7.70
+2002-11-25,16.03,16.14,15.71,15.97,7122400,7.99
+2002-11-22,16.09,16.30,15.90,16.01,8137800,8.01
+2002-11-21,15.90,16.44,15.75,16.35,14945800,8.18
+2002-11-20,15.30,15.70,15.25,15.53,7455000,7.76
+2002-11-19,15.55,15.75,15.01,15.27,7534000,7.64
+2002-11-18,16.19,16.20,15.52,15.65,5877800,7.82
+2002-11-15,16.23,16.24,15.76,15.95,5749800,7.97
+2002-11-14,15.90,16.41,15.78,16.30,5061200,8.15
+2002-11-13,15.50,16.07,15.28,15.59,8276400,7.80
+2002-11-12,15.32,16.04,15.28,15.64,7992600,7.82
+2002-11-11,15.74,15.89,15.12,15.16,5463400,7.58
+2002-11-08,16.01,16.20,15.52,15.84,6788000,7.92
+2002-11-07,16.94,17.10,15.81,16.00,12006400,8.00
+2002-11-06,17.08,17.32,16.70,17.22,7728200,8.61
+2002-11-05,16.75,16.96,16.35,16.90,7524800,8.45
+2002-11-04,16.50,17.38,16.35,16.89,13457800,8.44
+2002-11-01,15.94,16.50,15.89,16.36,6779600,8.18
+2002-10-31,15.99,16.44,15.92,16.07,10565600,8.03
+2002-10-30,15.49,16.37,15.48,15.98,9667000,7.99
+2002-10-29,15.57,15.88,14.96,15.44,9256400,7.72
+2002-10-28,15.55,15.95,15.25,15.61,12475000,7.80
+2002-10-25,14.69,15.45,14.59,15.42,9966800,7.71
+2002-10-24,15.02,15.21,14.55,14.69,6241000,7.34
+2002-10-23,14.63,14.98,14.50,14.88,7465600,7.44
+2002-10-22,14.47,14.88,14.26,14.70,7791000,7.35
+2002-10-21,14.26,14.63,14.00,14.56,8518600,7.28
+2002-10-18,14.00,14.35,13.93,14.34,10296400,7.17
+2002-10-17,14.21,14.38,13.98,14.11,16760600,7.05
+2002-10-16,14.86,15.13,13.90,14.56,10986600,7.28
+2002-10-15,15.22,15.25,14.78,15.16,14482800,7.58
+2002-10-14,14.55,14.98,14.44,14.77,6943000,7.39
+2002-10-11,14.25,14.78,14.10,14.51,10524200,7.26
+2002-10-10,13.63,14.22,13.58,14.11,11484800,7.05
+2002-10-09,13.54,13.85,13.41,13.59,12738800,6.80
+2002-10-08,13.90,13.96,13.36,13.68,16201600,6.84
+2002-10-07,13.97,14.21,13.76,13.77,8739200,6.89
+2002-10-04,14.36,14.40,13.99,14.03,6815200,7.01
+2002-10-03,14.18,14.60,14.06,14.30,7782000,7.15
+2002-10-02,14.33,14.63,14.10,14.17,8191000,7.09
+2002-10-01,14.59,14.60,14.00,14.51,12229400,7.26
+2002-09-30,14.40,14.57,14.14,14.50,8489200,7.25
+2002-09-27,14.49,14.85,14.48,14.72,7362600,7.36
+2002-09-26,15.10,15.19,14.55,14.70,7451600,7.35
+2002-09-25,14.69,15.17,14.65,14.93,9095800,7.47
+2002-09-24,14.40,14.82,14.40,14.64,8952200,7.32
+2002-09-23,14.76,14.96,14.45,14.85,9418200,7.43
+2002-09-20,14.62,14.94,14.52,14.87,12599600,7.43
+2002-09-19,14.75,14.80,14.48,14.58,7355200,7.29
+2002-09-18,14.69,15.09,14.52,15.02,11737200,7.51
+2002-09-17,14.57,15.03,14.57,14.80,15285600,7.40
+2002-09-16,14.14,14.61,14.12,14.50,10237200,7.25
+2002-09-13,14.13,14.34,14.05,14.17,10105400,7.09
+2002-09-12,14.20,14.51,14.12,14.14,9636800,7.07
+2002-09-11,14.34,14.60,14.15,14.29,7229000,7.14
+2002-09-10,14.41,14.49,14.12,14.33,8909600,7.16
+2002-09-09,14.28,14.53,14.15,14.37,5651600,7.18
+2002-09-06,14.51,14.65,14.23,14.38,6485400,7.19
+2002-09-05,14.22,14.36,14.05,14.18,8077800,7.09
+2002-09-04,14.20,14.78,14.17,14.48,15023600,7.24
+2002-09-03,14.49,14.55,14.05,14.05,9890600,7.03
+2002-08-30,14.73,15.14,14.58,14.75,6911400,7.38
+2002-08-29,14.65,15.08,14.51,14.70,5863200,7.35
+2002-08-28,14.80,15.12,14.65,14.70,8856200,7.35
+2002-08-27,15.71,15.74,14.71,14.85,9365400,7.43
+2002-08-26,15.95,15.95,15.16,15.53,6784600,7.76
+2002-08-23,15.90,15.93,15.45,15.73,5830200,7.86
+2002-08-22,16.20,16.25,15.66,15.97,9225400,7.99
+2002-08-21,16.01,16.24,15.45,16.12,7229600,8.06
+2002-08-20,15.97,16.09,15.53,15.91,6665200,7.95
+2002-08-19,15.78,16.25,15.72,15.98,7734200,7.99
+2002-08-16,15.45,16.10,15.28,15.81,8758000,7.91
+2002-08-15,15.25,15.75,15.01,15.61,11502800,7.80
+2002-08-14,14.67,15.35,14.54,15.17,14253000,7.59
+2002-08-13,14.90,15.21,14.55,14.59,9638200,7.30
+2002-08-12,14.90,15.02,14.69,14.99,6420200,7.49
+2002-08-09,15.25,15.25,14.75,15.00,7347000,7.50
+2002-08-08,14.77,15.38,14.77,15.30,8119600,7.65
+2002-08-07,15.09,15.36,14.35,15.03,11909800,7.51
+2002-08-06,14.21,15.23,14.08,14.74,9716200,7.37
+2002-08-05,14.51,14.70,13.97,13.99,7286600,6.99
+2002-08-02,14.74,15.00,14.25,14.45,6395000,7.22
+2002-08-01,15.11,15.42,14.73,14.80,8177000,7.40
+2002-07-31,15.40,15.42,14.90,15.26,11096400,7.63
+2002-07-30,14.85,15.51,14.56,15.43,12672800,7.72
+2002-07-29,14.48,15.10,14.37,15.02,9820000,7.51
+2002-07-26,14.46,14.53,13.80,14.34,7418000,7.17
+2002-07-25,14.93,14.95,14.01,14.36,17119800,7.18
+2002-07-24,14.33,15.22,14.25,15.20,14521200,7.60
+2002-07-23,14.90,15.13,14.44,14.47,14281800,7.24
+2002-07-22,14.75,15.19,14.61,14.92,15389200,7.46
+2002-07-19,14.70,15.17,14.53,14.96,13757400,7.48
+2002-07-18,15.50,15.56,14.75,14.99,19980800,7.49
+2002-07-17,16.13,16.20,15.19,15.63,43410200,7.82
+2002-07-16,18.15,18.57,17.61,17.86,15956000,8.93
+2002-07-15,17.43,18.60,16.81,18.23,10571200,9.11
+2002-07-12,18.55,18.79,17.26,17.51,15839000,8.76
+2002-07-11,17.26,18.35,16.97,18.30,13345600,9.15
+2002-07-10,17.71,18.17,17.25,17.32,7388600,8.66
+2002-07-09,18.09,18.29,17.46,17.53,8098200,8.77
+2002-07-08,18.52,18.61,17.68,18.01,7543000,9.01
+2002-07-05,17.71,18.75,17.71,18.74,5773200,9.37
+2002-07-03,16.81,17.68,16.75,17.55,7108200,8.77
+2002-07-02,17.03,17.16,16.83,16.94,10899600,8.47
+2002-07-01,17.71,17.88,17.05,17.06,7953200,8.53
+2002-06-28,17.10,17.82,17.00,17.72,9637800,8.86
+2002-06-27,16.79,17.27,16.42,17.06,8987800,8.53
+2002-06-26,16.80,17.29,15.98,16.55,19962600,8.27
+2002-06-25,17.40,17.68,16.86,17.14,10757200,8.57
+2002-06-24,16.77,17.73,16.70,17.27,15426200,8.64
+2002-06-21,16.97,17.49,16.79,16.85,15899200,8.43
+2002-06-20,17.17,17.60,16.85,17.11,14165600,8.56
+2002-06-19,17.37,17.60,16.88,17.12,61052400,8.56
+2002-06-18,20.42,20.59,19.98,20.15,12620000,10.07
+2002-06-17,20.24,20.63,19.85,20.54,11593200,10.27
+2002-06-14,19.24,20.36,18.11,20.10,15175000,10.05
+2002-06-13,20.02,20.05,19.38,19.54,12574400,9.77
+2002-06-12,20.41,20.75,19.94,20.09,18882800,10.05
+2002-06-11,21.64,21.70,20.41,20.46,12482000,10.23
+2002-06-10,21.48,21.84,21.34,21.48,9913400,10.74
+2002-06-07,21.76,21.94,20.93,21.40,21870600,10.70
+2002-06-06,22.96,23.23,22.04,22.16,9285600,11.08
+2002-06-05,22.83,22.83,22.35,22.72,9895800,11.36
+2002-06-04,22.88,23.04,22.18,22.78,12422200,11.39
+2002-06-03,23.39,23.45,22.58,22.91,8396800,11.45
+2002-05-31,24.09,24.25,23.28,23.30,13053400,11.65
+2002-05-30,23.77,24.38,23.51,24.20,7013400,12.10
+2002-05-29,23.92,24.44,23.45,23.98,7921200,11.99
+2002-05-28,23.69,24.20,23.43,23.98,5347000,11.99
+2002-05-24,24.99,24.99,23.96,24.15,5934800,12.07
+2002-05-23,24.45,25.24,24.07,25.18,13192800,12.59
+2002-05-22,23.37,24.37,23.32,24.32,10388400,12.16
+2002-05-21,24.83,25.00,23.40,23.46,10035400,11.73
+2002-05-20,24.57,24.93,24.53,24.74,9639800,12.37
+2002-05-17,25.49,25.78,24.61,25.01,8446200,12.51
+2002-05-16,25.06,25.45,24.75,25.21,8109000,12.60
+2002-05-15,25.37,25.98,24.84,25.28,11993800,12.64
+2002-05-14,24.45,25.68,24.22,25.61,18803800,12.81
+2002-05-13,23.52,24.09,22.94,23.94,9486000,11.97
+2002-05-10,24.29,24.29,22.98,23.32,8407000,11.66
+2002-05-09,24.25,24.35,23.80,24.19,8022000,12.10
+2002-05-08,23.20,24.52,23.04,24.37,15595800,12.19
+2002-05-07,22.94,22.95,22.14,22.47,8669600,11.23
+2002-05-06,23.35,23.50,22.46,22.65,8916600,11.32
+2002-05-03,23.57,24.02,23.43,23.51,8242200,11.76
+2002-05-02,23.81,24.34,23.60,23.69,8548000,11.85
+2002-05-01,24.29,24.29,23.36,23.98,7668000,11.99
+2002-04-30,23.89,24.38,23.75,24.27,10034400,12.14
+2002-04-29,23.16,24.06,23.09,23.96,9724600,11.98
+2002-04-26,24.28,24.37,23.00,23.01,10892200,11.51
+2002-04-25,23.56,24.34,23.55,24.12,6935800,12.06
+2002-04-24,24.30,24.50,23.68,23.77,5016000,11.89
+2002-04-23,24.54,24.78,24.09,24.25,8338200,12.12
+2002-04-22,24.84,24.93,24.23,24.53,9622400,12.27
+2002-04-19,25.49,25.49,24.93,24.98,13407400,12.49
+2002-04-18,25.50,25.52,24.88,25.41,14346800,12.70
+2002-04-17,25.93,26.17,25.38,26.11,14151800,13.06
+2002-04-16,25.15,25.99,25.12,25.74,21949200,12.87
+2002-04-15,25.06,25.15,24.80,25.00,10691800,12.50
+2002-04-12,25.01,25.17,24.57,25.06,11437200,12.53
+2002-04-11,25.03,25.20,24.75,24.86,14544800,12.43
+2002-04-10,24.21,24.95,24.01,24.66,8035000,12.33
+2002-04-09,24.59,25.00,24.01,24.10,6840400,12.05
+2002-04-08,24.16,24.68,23.78,24.56,9339800,12.28
+2002-04-05,24.95,25.19,24.10,24.74,9941000,12.37
+2002-04-04,23.67,25.05,23.67,24.90,12089200,12.45
+2002-04-03,24.05,24.49,23.60,23.75,7661800,11.88
+2002-04-02,24.00,24.30,23.87,24.07,7278400,12.03
+2002-04-01,23.38,24.70,23.28,24.46,7108800,12.23
+2002-03-28,23.70,23.88,23.46,23.67,3873400,11.84
+2002-03-27,23.35,23.72,23.26,23.47,4560800,11.73
+2002-03-26,23.20,23.64,23.00,23.46,9208600,11.73
+2002-03-25,24.07,24.09,23.24,23.35,9386800,11.68
+2002-03-22,24.22,24.56,23.87,24.09,7221200,12.05
+2002-03-21,23.86,24.30,23.26,24.27,22012600,12.14
+2002-03-20,24.66,25.14,24.50,24.92,10511400,12.46
+2002-03-19,24.69,25.30,24.30,24.85,8655200,12.43
+2002-03-18,24.95,25.05,24.32,24.74,10877000,12.37
+2002-03-15,24.46,24.96,24.25,24.95,8603600,12.48
+2002-03-14,24.30,24.60,23.87,24.43,7760600,12.22
+2002-03-13,24.37,24.85,24.15,24.49,7170200,12.24
+2002-03-12,24.51,24.74,24.10,24.72,9073400,12.36
+2002-03-11,24.60,25.14,24.10,25.06,9385200,12.53
+2002-03-08,24.74,25.09,24.30,24.66,9634800,12.33
+2002-03-07,24.06,24.53,23.61,24.38,9223200,12.19
+2002-03-06,23.48,24.34,22.93,24.07,8078800,12.03
+2002-03-05,24.15,24.43,23.40,23.53,9810800,11.77
+2002-03-04,23.26,24.58,22.76,24.29,12437800,12.15
+2002-03-01,21.93,23.50,21.82,23.45,12464000,11.73
+2002-02-28,22.15,22.59,21.35,21.70,16319200,10.85
+2002-02-27,23.94,24.25,20.94,21.96,36791400,10.98
+2002-02-26,23.91,24.37,23.25,23.67,9290400,11.84
+2002-02-25,22.85,24.72,22.36,23.81,15244600,11.90
+2002-02-22,21.66,22.95,21.50,22.74,14517000,11.37
+2002-02-21,22.92,23.00,21.45,21.50,15955400,10.75
+2002-02-20,22.77,23.20,22.35,23.13,10194400,11.56
+2002-02-19,23.76,23.87,22.48,22.62,13937800,11.31
+2002-02-15,24.53,24.98,23.85,23.90,9292400,11.95
+2002-02-14,25.05,25.23,24.38,24.60,9291800,12.30
+2002-02-13,24.73,25.24,24.65,25.01,11174000,12.51
+2002-02-12,24.66,25.04,24.45,24.71,8010000,12.35
+2002-02-11,23.93,25.00,23.74,24.98,14235800,12.49
+2002-02-08,24.40,24.64,23.37,24.03,12690400,12.02
+2002-02-07,24.65,25.29,24.08,24.30,12422600,12.15
+2002-02-06,25.60,25.98,24.15,24.67,21342000,12.34
+2002-02-05,25.09,25.98,25.08,25.45,16317400,12.73
+2002-02-04,24.32,25.52,24.20,25.35,18656200,12.68
+2002-02-01,24.34,24.96,24.34,24.41,14225200,12.20
+2002-01-31,24.16,24.73,24.11,24.72,16730200,12.36
+2002-01-30,23.07,24.14,22.94,24.09,16842000,12.05
+2002-01-29,23.22,23.54,22.85,23.07,8583000,11.53
+2002-01-28,23.40,23.55,22.72,23.27,6658800,11.64
+2002-01-25,22.89,23.42,22.66,23.25,6639800,11.62
+2002-01-24,22.91,23.51,22.90,23.21,12285800,11.60
+2002-01-23,21.80,23.04,21.59,23.02,15831400,11.51
+2002-01-22,22.27,22.37,21.82,21.82,11689800,10.91
+2002-01-18,22.00,22.60,21.96,22.17,12100400,11.09
+2002-01-17,21.96,22.74,21.87,22.48,23592000,11.24
+2002-01-16,21.41,21.41,20.50,20.78,20246200,10.39
+2002-01-15,21.32,21.76,21.21,21.70,10368600,10.85
+2002-01-14,21.01,21.40,20.90,21.15,14857000,10.57
+2002-01-11,21.39,21.84,20.60,21.05,12457200,10.52
+2002-01-10,21.22,21.46,20.25,21.23,16169200,10.61
+2002-01-09,22.80,22.93,21.28,21.65,11708400,10.82
+2002-01-08,22.75,23.05,22.46,22.61,16072800,11.31
+2002-01-07,23.72,24.00,22.75,22.90,15878000,11.45
+2002-01-04,23.34,23.95,22.99,23.69,14642000,11.85
+2002-01-03,23.00,23.75,22.77,23.58,21857400,11.79
+2002-01-02,22.05,23.30,21.96,23.30,18910600,11.65
+2001-12-31,22.51,22.66,21.83,21.90,4920800,10.95
+2001-12-28,21.97,23.00,21.96,22.43,10683000,11.22
+2001-12-27,21.58,22.25,21.58,22.07,6839600,11.03
+2001-12-26,21.35,22.30,21.14,21.49,5228600,10.74
+2001-12-24,20.90,21.45,20.90,21.36,1808200,10.68
+2001-12-21,21.01,21.54,20.80,21.00,9154800,10.50
+2001-12-20,21.40,21.47,20.62,20.67,7888000,10.34
+2001-12-19,20.58,21.68,20.47,21.62,10355600,10.81
+2001-12-18,20.89,21.33,20.22,21.01,8401400,10.51
+2001-12-17,20.40,21.00,20.19,20.62,6204000,10.31
+2001-12-14,20.73,20.83,20.09,20.39,6781600,10.19
+2001-12-13,21.49,21.55,20.50,21.00,7065800,10.50
+2001-12-12,21.87,21.92,21.25,21.49,6873600,10.74
+2001-12-11,22.67,22.85,21.65,21.78,7338400,10.89
+2001-12-10,22.29,22.99,22.23,22.54,6071800,11.27
+2001-12-07,22.46,22.71,22.00,22.54,7268400,11.27
+2001-12-06,23.48,23.50,22.14,22.78,12104800,11.39
+2001-12-05,22.36,24.03,22.17,23.76,20306400,11.88
+2001-12-04,21.05,22.56,20.72,22.40,13586400,11.20
+2001-12-03,21.06,21.28,20.60,21.05,6470200,10.52
+2001-11-30,20.47,21.44,20.25,21.30,10854000,10.65
+2001-11-29,20.60,20.70,20.19,20.42,7241600,10.21
+2001-11-28,20.85,21.21,20.41,20.53,8950400,10.27
+2001-11-27,21.20,21.52,20.50,21.00,9591200,10.50
+2001-11-26,19.94,21.55,19.88,21.37,16453200,10.69
+2001-11-23,19.71,19.95,19.57,19.84,2143000,9.92
+2001-11-21,19.61,19.80,19.26,19.68,7199400,9.84
+2001-11-20,19.82,20.20,19.50,19.53,9878000,9.77
+2001-11-19,19.00,20.05,18.96,20.00,11878200,10.00
+2001-11-16,19.27,19.29,18.40,18.97,8238000,9.48
+2001-11-15,19.45,19.90,19.23,19.45,7608200,9.73
+2001-11-14,19.59,19.90,19.15,19.61,7898200,9.81
+2001-11-13,19.08,19.39,18.71,19.37,8024000,9.69
+2001-11-12,18.66,19.17,17.96,18.75,7196400,9.38
+2001-11-09,18.60,19.25,18.55,18.71,4796200,9.35
+2001-11-08,19.63,19.89,18.57,18.71,12219400,9.35
+2001-11-07,19.46,20.13,19.33,19.59,13678200,9.80
+2001-11-06,18.96,19.62,18.53,19.57,11286400,9.78
+2001-11-05,18.84,19.25,18.61,19.07,8421200,9.53
+2001-11-02,18.52,18.86,18.16,18.57,7043000,9.28
+2001-11-01,17.65,18.78,17.25,18.59,11178400,9.30
+2001-10-31,17.73,18.40,17.44,17.56,9776800,8.78
+2001-10-30,17.38,18.00,17.06,17.60,9884400,8.80
+2001-10-29,18.57,18.67,17.60,17.63,8542200,8.81
+2001-10-26,18.86,19.25,18.62,18.67,9963000,9.34
+2001-10-25,18.44,19.25,18.16,19.19,9105400,9.60
+2001-10-24,18.06,19.09,17.75,18.95,13372400,9.48
+2001-10-23,19.12,19.42,17.87,18.14,24463600,9.07
+2001-10-22,18.21,19.07,18.09,19.02,13997800,9.51
+2001-10-19,17.94,18.40,17.88,18.30,5956800,9.15
+2001-10-18,17.29,18.23,17.29,18.00,21877600,9.00
+2001-10-17,18.34,18.41,16.96,16.99,10197800,8.49
+2001-10-16,18.09,18.20,17.77,18.01,7248200,9.01
+2001-10-15,17.95,18.38,17.95,17.99,11384000,8.99
+2001-10-12,17.31,18.08,16.86,18.01,10279000,9.01
+2001-10-11,16.92,17.74,16.85,17.74,11934400,8.87
+2001-10-10,16.10,16.85,15.95,16.82,10991400,8.41
+2001-10-09,16.05,16.20,15.63,16.00,6215200,8.00
+2001-10-08,15.57,16.35,15.50,16.20,7428000,8.10
+2001-10-05,15.40,16.15,14.99,16.14,12238800,8.07
+2001-10-04,15.35,16.25,14.99,15.88,14325800,7.94
+2001-10-03,14.95,15.36,14.83,14.98,24394400,7.49
+2001-10-02,15.43,15.83,14.88,15.05,8424400,7.53
+2001-10-01,15.49,15.99,15.23,15.54,7436000,7.77
+2001-09-28,15.71,15.91,15.39,15.51,13039600,7.76
+2001-09-27,15.25,15.75,15.20,15.51,11508600,7.76
+2001-09-26,15.81,15.89,14.93,15.15,17635600,7.57
+2001-09-25,16.14,16.22,15.35,15.54,13371600,7.77
+2001-09-24,16.11,16.84,15.95,16.45,10519200,8.23
+2001-09-21,14.80,16.25,14.68,15.73,20375600,7.86
+2001-09-20,16.29,16.95,15.50,15.68,14684800,7.84
+2001-09-19,16.50,17.10,15.60,17.02,13332800,8.51
+2001-09-18,16.90,17.72,16.17,16.28,11682200,8.14
+2001-09-17,16.00,17.07,15.73,16.99,16357400,8.49
+2001-09-10,17.00,17.50,16.92,17.37,11030200,8.69
+2001-09-07,17.50,18.10,17.20,17.28,8636800,8.64
+2001-09-06,18.40,18.93,17.65,17.72,10084600,8.86
+2001-09-05,18.24,18.95,18.12,18.55,12859200,9.27
+2001-09-04,18.50,19.08,18.18,18.25,12436200,9.12
+2001-08-31,17.73,18.60,17.65,18.55,7746600,9.27
+2001-08-30,17.74,18.18,17.28,17.83,13167600,8.91
+2001-08-29,18.44,18.83,17.83,17.83,8570400,8.91
+2001-08-28,18.90,19.14,18.40,18.40,6133400,9.20
+2001-08-27,18.60,19.30,18.16,18.92,6273000,9.46
+2001-08-24,18.00,18.62,17.65,18.57,10369000,9.28
+2001-08-23,18.20,18.34,17.58,17.81,7752800,8.90
+2001-08-22,17.94,18.25,17.61,18.21,6213400,9.10
+2001-08-21,18.14,18.14,17.70,17.92,6632200,8.96
+2001-08-20,18.14,18.23,17.81,18.12,9010800,9.06
+2001-08-17,18.00,18.45,17.99,18.07,7443800,9.03
+2001-08-16,18.27,18.75,17.97,18.65,10289000,9.32
+2001-08-15,18.76,18.94,18.20,18.44,10331400,9.22
+2001-08-14,19.20,19.36,18.67,18.73,8176800,9.36
+2001-08-13,19.10,19.33,18.76,19.09,5285600,9.55
+2001-08-10,19.04,19.32,18.59,19.02,6677200,9.51
+2001-08-09,18.96,19.15,18.72,19.05,7166600,9.52
+2001-08-08,19.26,19.70,18.54,18.90,9863200,9.45
+2001-08-07,19.33,19.67,18.98,19.25,6019600,9.62
+2001-08-06,19.04,19.66,19.00,19.13,3559000,9.56
+2001-08-03,19.89,19.90,19.00,19.50,6644800,9.75
+2001-08-02,19.65,19.87,19.26,19.82,9003200,9.91
+2001-08-01,19.01,19.78,18.95,19.06,10862000,9.53
+2001-07-31,19.27,19.42,18.51,18.79,8393800,9.40
+2001-07-30,19.12,19.36,18.51,18.93,8691400,9.47
+2001-07-27,18.75,19.25,18.50,18.96,11933400,9.48
+2001-07-26,18.48,18.80,17.85,18.59,13183600,9.30
+2001-07-25,19.12,19.30,17.97,18.47,15852800,9.23
+2001-07-24,19.39,19.92,18.73,19.09,12442000,9.55
+2001-07-23,20.09,20.50,19.51,19.54,8620000,9.77
+2001-07-20,19.70,20.06,19.49,19.98,15878000,9.99
+2001-07-19,21.23,21.42,19.75,19.96,30755000,9.98
+2001-07-18,21.78,22.78,20.42,20.79,40607600,10.40
+2001-07-17,23.98,25.22,23.01,25.10,23136800,12.55
+2001-07-16,24.88,25.10,23.91,23.96,9952400,11.98
+2001-07-13,24.13,25.01,23.84,24.85,16240800,12.43
+2001-07-12,23.30,24.81,23.30,24.36,21957200,12.18
+2001-07-11,21.03,22.55,21.00,22.54,16803800,11.27
+2001-07-10,22.95,23.07,20.84,21.14,14116800,10.57
+2001-07-09,22.09,23.00,21.68,22.70,12052400,11.35
+2001-07-06,22.76,22.96,21.72,22.03,10818600,11.02
+2001-07-05,23.60,23.77,23.01,23.19,5439000,11.60
+2001-07-03,23.51,24.18,23.50,23.84,4019400,11.92
+2001-07-02,23.64,24.23,23.14,23.90,8216000,11.95
+2001-06-29,23.66,25.10,23.20,23.25,18406800,11.62
+2001-06-28,23.05,23.91,22.94,23.54,12443200,11.77
+2001-06-27,23.83,24.00,22.50,23.34,13361800,11.67
+2001-06-26,23.34,23.77,23.01,23.75,9742200,11.88
+2001-06-25,22.50,24.00,22.45,23.99,15698200,11.99
+2001-06-22,22.48,23.00,21.76,22.26,10215200,11.13
+2001-06-21,21.55,23.00,21.10,22.49,12190400,11.24
+2001-06-20,20.00,21.85,19.98,21.67,15415000,10.84
+2001-06-19,20.85,21.40,20.01,20.19,11467400,10.10
+2001-06-18,20.41,20.85,20.00,20.33,12354000,10.16
+2001-06-15,20.10,20.75,19.35,20.44,16236600,10.22
+2001-06-14,20.04,20.45,19.77,19.88,10619600,9.94
+2001-06-13,21.42,21.73,20.06,20.47,18267400,10.23
+2001-06-12,19.77,20.69,19.76,20.31,10849800,10.15
+2001-06-11,21.05,21.07,19.95,20.04,10500000,10.02
+2001-06-08,21.65,21.65,20.71,21.32,12236600,10.66
+2001-06-07,20.71,21.70,20.45,21.66,11613600,10.83
+2001-06-06,20.93,20.93,20.33,20.73,7970600,10.36
+2001-06-05,20.80,21.10,20.35,20.94,16849800,10.47
+2001-06-04,21.08,21.11,20.46,20.66,10068600,10.33
+2001-06-01,20.13,21.09,19.98,20.89,16288400,10.44
+2001-05-31,19.80,20.24,19.49,19.95,15817600,9.98
+2001-05-30,20.76,20.76,19.30,19.78,27752800,9.89
+2001-05-29,22.32,22.50,20.81,21.47,18428200,10.73
+2001-05-25,23.20,23.29,22.50,22.76,5669400,11.38
+2001-05-24,23.29,23.30,22.62,23.20,9705600,11.60
+2001-05-23,23.75,23.75,22.86,23.23,10037200,11.61
+2001-05-22,24.00,24.13,23.40,23.50,14747000,11.75
+2001-05-21,23.63,23.91,23.05,23.56,16464200,11.78
+2001-05-18,23.36,23.64,23.12,23.53,5680400,11.77
+2001-05-17,24.23,24.33,23.25,23.55,11861400,11.77
+2001-05-16,23.26,24.50,22.85,24.10,11511800,12.05
+2001-05-15,23.37,25.50,23.04,23.18,8465200,11.59
+2001-05-14,22.89,23.68,22.75,23.29,11043600,11.65
+2001-05-11,23.01,23.49,22.76,22.85,7251600,11.43
+2001-05-10,24.21,24.50,22.95,23.00,10320600,11.50
+2001-05-09,24.14,24.55,23.67,23.98,11603200,11.99
+2001-05-08,25.35,25.45,23.95,24.57,11265600,12.28
+2001-05-07,25.62,25.76,24.84,24.96,9876800,12.48
+2001-05-04,24.24,25.85,23.96,25.75,10037600,12.88
+2001-05-03,25.97,26.25,24.73,24.96,10769400,12.48
+2001-05-02,26.34,26.70,25.76,26.59,13161600,13.30
+2001-05-01,25.41,26.50,25.20,25.93,15259000,12.97
+2001-04-30,26.70,27.12,24.87,25.49,17670600,12.74
+2001-04-27,25.20,26.29,24.75,26.20,16179000,13.10
+2001-04-26,25.17,26.10,24.68,24.69,28560600,12.35
+2001-04-25,24.21,24.86,23.57,24.72,11813600,12.36
+2001-04-24,24.33,24.75,23.51,24.03,13469200,12.02
+2001-04-23,24.34,25.00,24.00,24.25,19340200,12.12
+2001-04-20,24.93,25.63,24.60,25.04,24764400,12.52
+2001-04-19,25.55,25.75,23.60,25.72,66916800,12.86
+2001-04-18,21.57,24.08,21.08,22.79,39315800,11.40
+2001-04-17,21.20,21.21,19.60,20.40,24471400,10.20
+2001-04-16,22.09,22.40,20.86,21.44,10186600,10.72
+2001-04-12,21.42,23.02,21.15,22.42,10676200,11.21
+2001-04-11,22.98,23.00,21.28,21.80,11932000,10.90
+2001-04-10,20.90,22.70,20.78,22.04,16334800,11.02
+2001-04-09,20.69,21.34,20.06,20.54,9520800,10.27
+2001-04-06,20.80,21.04,19.90,20.59,11603200,10.30
+2001-04-05,20.60,22.50,20.00,20.87,15955800,10.44
+2001-04-04,19.76,20.25,18.75,19.50,24481600,9.75
+2001-04-03,21.36,21.40,20.13,20.24,13167400,10.12
+2001-04-02,22.09,22.66,21.40,21.59,12175400,10.80
+2001-03-30,22.55,22.72,21.34,22.07,14298200,11.03
+2001-03-29,21.77,23.45,21.50,22.53,21895200,11.27
+2001-03-28,22.08,22.50,21.50,22.17,20880800,11.09
+2001-03-27,21.94,23.05,21.90,22.87,19422200,11.44
+2001-03-26,23.13,23.75,21.13,21.78,26230400,10.89
+2001-03-23,22.06,23.56,22.00,23.00,33749400,11.50
+2001-03-22,20.37,21.75,20.19,21.62,25839000,10.81
+2001-03-21,19.78,20.87,19.37,20.12,13265400,10.06
+2001-03-20,20.72,20.94,19.69,19.69,17833800,9.85
+2001-03-19,19.75,20.62,19.50,20.56,12722800,10.28
+2001-03-16,19.00,20.31,18.87,19.62,16806600,9.81
+2001-03-15,20.87,21.37,19.69,19.69,18906600,9.85
+2001-03-14,18.50,20.50,18.44,20.44,17065400,10.22
+2001-03-13,18.87,19.56,18.19,19.56,15840600,9.78
+2001-03-12,19.69,19.87,18.12,18.62,13967800,9.31
+2001-03-09,20.62,20.69,20.00,20.25,10685400,10.12
+2001-03-08,20.69,21.12,20.44,20.81,7325600,10.40
+2001-03-07,21.31,21.62,20.75,21.25,14985600,10.62
+2001-03-06,20.72,22.06,20.69,21.50,26144600,10.75
+2001-03-05,19.37,20.50,19.25,20.37,11587600,10.19
+2001-03-02,18.31,20.44,18.25,19.25,14511200,9.62
+2001-03-01,17.81,18.75,17.19,18.75,11803400,9.38
+2001-02-28,19.37,19.44,18.12,18.25,18157600,9.12
+2001-02-27,19.28,19.44,18.69,19.37,12451000,9.69
+2001-02-26,19.06,19.69,18.56,19.50,7380000,9.75
+2001-02-23,18.62,18.87,18.25,18.81,10503800,9.40
+2001-02-22,19.06,19.37,18.00,18.81,15431200,9.40
+2001-02-21,18.25,19.94,18.25,18.87,13947800,9.44
+2001-02-20,19.19,19.44,18.19,18.31,11249600,9.15
+2001-02-16,19.00,19.50,18.75,19.00,9428400,9.50
+2001-02-15,19.69,20.56,19.69,20.06,11123200,10.03
+2001-02-14,19.19,19.62,18.50,19.50,11040000,9.75
+2001-02-13,19.94,20.44,19.00,19.12,8470600,9.56
+2001-02-12,19.06,20.00,18.81,19.69,9795600,9.85
+2001-02-09,20.50,20.81,18.69,19.12,21082600,9.56
+2001-02-08,20.56,21.06,20.19,20.75,21585000,10.38
+2001-02-07,20.66,20.87,19.81,20.75,14071600,10.38
+2001-02-06,20.16,21.39,20.00,21.12,16528400,10.56
+2001-02-05,20.50,20.56,19.75,20.19,10228800,10.10
+2001-02-02,21.12,21.94,20.50,20.62,15263400,10.31
+2001-02-01,20.69,21.50,20.50,21.12,13205400,10.56
+2001-01-31,21.50,22.50,21.44,21.62,26106000,10.81
+2001-01-30,21.56,22.00,20.87,21.75,24734600,10.88
+2001-01-29,19.56,21.75,19.56,21.69,30562800,10.85
+2001-01-26,19.50,19.81,19.06,19.56,17245600,9.78
+2001-01-25,20.56,20.56,19.75,19.94,17495000,9.97
+2001-01-24,20.62,20.69,19.56,20.50,25616200,10.25
+2001-01-23,19.31,20.94,19.06,20.50,31418400,10.25
+2001-01-22,19.06,19.62,18.44,19.25,18551600,9.62
+2001-01-19,19.44,19.56,18.69,19.50,27748200,9.75
+2001-01-18,17.81,18.75,17.62,18.69,43822800,9.35
+2001-01-17,17.56,17.56,16.50,16.81,30037600,8.40
+2001-01-16,17.44,18.25,17.00,17.12,10940000,8.56
+2001-01-12,17.87,18.00,17.06,17.19,15121000,8.60
+2001-01-11,16.25,18.50,16.25,18.00,28707600,9.00
+2001-01-10,16.69,17.00,16.06,16.56,20743400,8.28
+2001-01-09,16.81,17.64,16.56,17.19,21040600,8.60
+2001-01-08,16.94,16.98,15.94,16.56,13350000,8.28
+2001-01-05,16.94,17.37,16.06,16.37,14731000,8.19
+2001-01-04,18.14,18.50,16.81,17.06,26411000,8.53
+2001-01-03,14.50,16.69,14.44,16.37,29181800,8.19
+2001-01-02,14.88,15.25,14.56,14.88,16161800,7.44
+2000-12-29,14.69,15.00,14.50,14.88,22518800,7.44
+2000-12-28,14.38,14.94,14.31,14.81,10910000,7.41
+2000-12-27,14.34,14.81,14.19,14.81,11626000,7.41
+2000-12-26,14.88,15.00,14.25,14.69,7745400,7.34
+2000-12-22,14.13,15.00,14.13,15.00,11369600,7.50
+2000-12-21,14.25,15.00,13.88,14.06,13102600,7.03
+2000-12-20,13.78,14.63,13.63,14.38,20196200,7.19
+2000-12-19,14.38,15.25,14.00,14.00,13367200,7.00
+2000-12-18,14.56,14.63,13.94,14.25,11645000,7.12
+2000-12-15,14.56,14.69,14.00,14.06,18363800,7.03
+2000-12-14,15.03,15.25,14.44,14.44,9406600,7.22
+2000-12-13,15.56,15.56,14.88,15.00,12327200,7.50
+2000-12-12,15.25,16.00,15.00,15.38,13803400,7.69
+2000-12-11,15.19,15.38,14.88,15.19,11884000,7.59
+2000-12-08,14.81,15.31,14.44,15.06,15568200,7.53
+2000-12-07,14.44,14.88,14.00,14.31,14606600,7.16
+2000-12-06,14.63,15.00,14.00,14.31,49092400,7.16
+2000-12-05,16.94,17.44,16.37,17.00,21932200,8.50
+2000-12-04,17.19,17.19,16.44,16.69,13273400,8.35
+2000-12-01,17.00,17.50,16.81,17.06,13783800,8.53
+2000-11-30,16.69,17.00,16.12,16.50,28922200,8.25
+2000-11-29,18.09,18.31,17.25,17.56,17586200,8.78
+2000-11-28,18.69,19.00,17.94,18.03,9618200,9.02
+2000-11-27,19.87,19.94,18.50,18.69,9244000,9.35
+2000-11-24,18.86,19.50,18.81,19.31,5751800,9.65
+2000-11-22,18.81,19.12,18.37,18.50,10029600,9.25
+2000-11-21,19.19,19.50,18.75,18.81,10786200,9.40
+2000-11-20,18.59,19.50,18.25,18.94,14581600,9.47
+2000-11-17,19.19,19.25,18.25,18.50,15943400,9.25
+2000-11-16,19.50,19.81,18.87,19.00,8554000,9.50
+2000-11-15,20.03,20.19,19.25,19.87,10086600,9.94
+2000-11-14,19.94,20.50,19.56,20.25,14611200,10.12
+2000-11-13,18.75,20.00,18.25,19.37,15423200,9.69
+2000-11-10,19.36,19.87,19.06,19.06,15080600,9.53
+2000-11-09,19.87,20.50,19.06,20.19,17035400,10.10
+2000-11-08,21.37,21.44,19.81,20.06,15082800,10.03
+2000-11-07,21.50,21.81,20.81,21.31,10786800,10.65
+2000-11-06,22.44,22.62,20.87,21.44,14060000,10.72
+2000-11-03,23.00,23.00,21.94,22.25,18423400,11.12
+2000-11-02,21.12,22.44,21.06,22.31,21105400,11.15
+2000-11-01,19.44,20.87,19.44,20.50,20553800,10.25
+2000-10-31,19.75,20.25,19.25,19.56,31649000,9.78
+2000-10-30,19.12,19.94,18.75,19.31,22832800,9.65
+2000-10-27,18.87,19.19,17.87,18.56,26594600,9.28
+2000-10-26,18.81,18.87,17.50,18.50,25780600,9.25
+2000-10-25,19.06,19.19,18.44,18.50,23720600,9.25
+2000-10-24,20.69,20.87,18.81,18.87,28736200,9.44
+2000-10-23,20.27,20.56,19.44,20.37,19694000,10.19
+2000-10-20,19.06,20.37,18.94,19.50,28270400,9.75
+2000-10-19,19.16,19.81,18.31,18.94,53818200,9.47
+2000-10-18,19.44,21.06,18.75,20.12,29803800,10.06
+2000-10-17,21.69,21.94,19.69,20.12,21495600,10.06
+2000-10-16,22.31,23.25,21.37,21.50,29298800,10.75
+2000-10-13,20.25,22.12,20.00,22.06,44564000,11.03
+2000-10-12,20.31,20.81,19.50,20.00,42548200,10.00
+2000-10-11,20.12,21.00,19.12,19.62,42801200,9.81
+2000-10-10,21.62,22.44,20.50,20.87,24683400,10.44
+2000-10-09,22.62,22.87,21.12,21.75,21342600,10.88
+2000-10-06,22.69,22.94,21.00,22.19,21881000,11.10
+2000-10-05,23.50,24.50,22.00,22.06,31189400,11.03
+2000-10-04,22.37,23.75,21.87,23.62,52368200,11.81
+2000-10-03,24.94,25.00,22.19,22.31,72795600,11.15
+2000-10-02,26.69,26.75,23.50,24.25,86610600,12.12
+2000-09-29,28.19,29.00,25.37,25.75,265069000,12.88
+2000-09-28,49.31,53.81,48.13,53.50,34988200,26.75
+2000-09-27,51.75,52.75,48.25,48.94,14370000,24.47
+2000-09-26,53.31,54.75,51.38,51.44,10396600,25.72
+2000-09-25,52.75,55.50,52.06,53.50,15564000,26.75
+2000-09-22,50.31,52.44,50.00,52.19,25961200,26.09
+2000-09-21,58.50,59.63,55.25,56.69,18238400,28.34
+2000-09-20,59.41,61.44,58.56,61.05,8121600,30.52
+2000-09-19,59.75,60.50,58.56,59.94,9706200,29.97
+2000-09-18,55.25,60.75,55.06,60.66,15163200,30.33
+2000-09-15,57.75,58.19,54.25,55.23,14095400,27.61
+2000-09-14,58.56,59.63,56.81,56.86,15241800,28.43
+2000-09-13,56.75,59.50,56.75,58.00,10932600,29.00
+2000-09-12,57.34,60.06,57.00,57.75,6722200,28.88
+2000-09-11,58.69,60.38,58.13,58.44,6699000,29.22
+2000-09-08,61.63,61.63,58.50,58.88,6984400,29.44
+2000-09-07,59.13,62.56,58.25,62.00,7770400,31.00
+2000-09-06,61.38,62.38,57.75,58.44,12700400,29.22
+2000-09-05,62.66,64.12,62.25,62.44,10669000,31.22
+2000-09-01,61.31,63.63,61.13,63.44,9181800,31.72
+2000-08-31,58.97,61.50,58.94,60.94,14988800,30.47
+2000-08-30,59.00,60.00,58.70,59.50,10199600,29.75
+2000-08-29,57.88,59.44,57.69,59.19,9546200,29.59
+2000-08-28,57.25,59.00,57.06,58.06,12822600,29.03
+2000-08-25,56.50,57.50,56.38,56.81,11947800,28.41
+2000-08-24,54.67,56.63,53.38,56.11,11109400,28.06
+2000-08-23,51.47,54.75,51.06,54.31,8470400,27.16
+2000-08-22,50.63,52.81,50.38,51.69,9889000,25.84
+2000-08-21,50.25,51.56,49.63,50.50,4803800,25.25
+2000-08-18,51.38,51.81,49.88,50.00,6798800,25.00
+2000-08-17,48.38,52.44,48.31,51.44,9683400,25.72
+2000-08-16,46.88,49.00,46.81,48.50,5137600,24.25
+2000-08-15,47.25,47.94,46.50,46.69,4089000,23.34
+2000-08-14,47.59,47.69,46.31,47.06,5603400,23.53
+2000-08-11,46.84,48.00,45.56,47.69,8503200,23.84
+2000-08-10,48.00,48.44,47.38,47.56,8995400,23.78
+2000-08-09,48.13,48.44,47.25,47.50,13569000,23.75
+2000-08-08,47.94,48.00,46.31,46.75,6315400,23.38
+2000-08-07,47.88,49.06,47.19,47.94,6697200,23.97
+2000-08-04,49.47,51.25,46.31,47.38,9406800,23.69
+2000-08-03,45.56,48.06,44.25,48.00,12150000,24.00
+2000-08-02,49.00,49.94,47.19,47.25,5808800,23.62
+2000-08-01,50.31,51.16,49.25,49.31,4904600,24.66
+2000-07-31,49.16,51.63,48.75,50.81,5550000,25.41
+2000-07-28,52.28,52.50,46.88,48.31,8505400,24.16
+2000-07-27,50.00,53.25,49.88,52.00,10543800,26.00
+2000-07-26,49.84,51.25,49.25,50.06,7526200,25.03
+2000-07-25,50.31,50.63,49.06,50.06,7567200,25.03
+2000-07-24,52.56,52.88,47.50,48.69,14720600,24.34
+2000-07-21,54.36,55.63,52.94,53.56,7013200,26.78
+2000-07-20,55.00,57.06,54.13,55.13,16631800,27.57
+2000-07-19,55.19,56.81,51.75,52.69,16359600,26.34
+2000-07-18,58.50,58.88,56.88,57.25,11378200,28.62
+2000-07-17,58.25,58.81,57.13,58.31,9289000,29.16
+2000-07-14,57.13,59.00,56.88,57.69,6804400,28.84
+2000-07-13,58.50,60.63,54.75,56.50,15925600,28.25
+2000-07-12,58.13,58.94,56.38,58.88,8057600,29.44
+2000-07-11,57.00,59.25,55.44,56.94,12783200,28.47
+2000-07-10,54.09,58.25,53.75,57.13,14211000,28.57
+2000-07-07,52.59,54.81,52.13,54.44,9422600,27.22
+2000-07-06,52.50,52.94,49.63,51.81,11063800,25.91
+2000-07-05,53.25,55.19,50.75,51.63,9478800,25.82
+2000-07-03,52.13,54.31,52.13,53.31,2535000,26.66
+2000-06-30,52.81,54.94,51.69,52.38,11550000,26.19
+2000-06-29,53.06,53.94,51.06,51.25,7281200,25.62
+2000-06-28,53.31,55.38,51.50,54.44,10235000,27.22
+2000-06-27,53.78,55.50,51.63,51.75,7270600,25.88
+2000-06-26,52.50,54.75,52.13,54.13,6631000,27.07
+2000-06-23,53.78,54.63,50.81,51.69,7320400,25.84
+2000-06-22,55.75,57.63,53.56,53.75,16706200,26.88
+2000-06-21,50.50,56.94,50.31,55.63,17500000,27.82
+2000-06-20,98.50,103.94,98.37,101.25,17922000,25.31
+2000-06-19,90.56,97.87,89.81,96.62,14089200,24.16
+2000-06-16,93.50,93.75,89.06,91.19,10842400,22.80
+2000-06-15,91.25,93.37,89.00,92.37,8898800,23.09
+2000-06-14,94.69,96.25,90.12,90.44,9925200,22.61
+2000-06-13,91.19,94.69,88.19,94.50,12570000,23.62
+2000-06-12,96.37,96.44,90.87,91.19,10374400,22.80
+2000-06-09,96.75,97.94,94.37,95.75,9020000,23.94
+2000-06-08,97.62,98.50,93.12,94.81,8540800,23.70
+2000-06-07,93.62,97.00,91.62,96.56,12056800,24.14
+2000-06-06,91.97,96.75,90.31,92.87,18771200,23.22
+2000-06-05,93.31,95.25,89.69,91.31,11582000,22.83
+2000-06-02,93.75,99.75,89.00,92.56,28336400,23.14
+2000-06-01,81.75,89.56,80.37,89.12,32280000,22.28
+2000-05-31,86.87,91.25,83.81,84.00,15483600,21.00
+2000-05-30,87.62,88.12,81.75,87.56,25481200,21.89
+2000-05-26,88.00,89.87,85.25,86.37,6486400,21.59
+2000-05-25,88.50,92.66,86.00,87.27,14530800,21.82
+2000-05-24,86.19,89.75,83.00,87.69,24248000,21.92
+2000-05-23,90.50,93.37,85.62,85.81,18488000,21.45
+2000-05-22,93.75,93.75,86.00,89.94,26995200,22.49
+2000-05-19,99.25,99.25,93.37,94.00,26459200,23.50
+2000-05-18,103.00,104.94,100.62,100.75,13365600,25.19
+2000-05-17,103.62,103.69,100.37,101.37,14227600,25.34
+2000-05-16,104.52,109.06,102.75,105.69,15736400,26.42
+2000-05-15,108.06,108.06,100.12,101.00,24252000,25.25
+2000-05-12,106.00,110.50,104.77,107.62,10962000,26.91
+2000-05-11,101.37,104.25,99.00,102.81,17852400,25.70
+2000-05-10,104.06,105.00,98.75,99.31,19127600,24.83
+2000-05-09,110.31,111.25,104.87,105.44,11685600,26.36
+2000-05-08,112.09,113.69,110.00,110.12,6605600,27.53
+2000-05-05,110.81,114.75,110.72,113.12,10160000,28.28
+2000-05-04,115.12,115.25,110.56,110.69,14284400,27.67
+2000-05-03,118.94,121.25,111.62,115.06,17500000,28.76
+2000-05-02,123.25,126.25,117.50,117.87,8446400,29.47
+2000-05-01,124.87,125.12,121.87,124.31,8100000,31.08
+2000-04-28,127.12,127.50,121.31,124.06,8932400,31.01
+2000-04-27,117.19,127.00,116.58,126.75,11678000,31.69
+2000-04-26,126.62,128.00,120.00,121.31,13117600,30.33
+2000-04-25,122.12,128.75,122.06,128.31,14002400,32.08
+2000-04-24,115.00,120.50,114.75,120.50,15845600,30.12
+2000-04-20,123.69,124.75,117.06,118.87,25806800,29.72
+2000-04-19,126.19,130.25,119.75,121.12,18586400,30.28
+2000-04-18,123.50,126.87,119.37,126.87,13962400,31.72
+2000-04-17,109.50,123.94,109.06,123.87,14642400,30.97
+2000-04-14,109.31,118.00,109.00,111.87,23845600,27.97
+2000-04-13,111.50,120.00,108.50,113.81,18923600,28.45
+2000-04-12,119.00,119.00,104.87,109.25,33618800,27.31
+2000-04-11,123.50,124.87,118.06,119.44,19368000,29.86
+2000-04-10,131.69,132.75,124.75,125.00,7592400,31.25
+2000-04-07,127.25,131.88,125.50,131.75,8668800,32.94
+2000-04-06,130.63,134.50,123.25,125.19,9290800,31.30
+2000-04-05,126.47,132.88,124.00,130.38,16359200,32.60
+2000-04-04,132.63,133.00,116.75,127.31,23596400,31.83
+2000-04-03,135.50,139.50,129.44,133.31,11742400,33.33
+2000-03-31,127.44,137.25,126.00,135.81,14457600,33.95
+2000-03-30,133.56,137.69,125.44,125.75,14800000,31.44
+2000-03-29,139.38,139.44,133.83,135.94,8568800,33.99
+2000-03-28,137.25,142.00,137.13,139.13,7253600,34.78
+2000-03-27,137.63,144.75,136.88,139.56,9976800,34.89
+2000-03-24,142.44,143.94,135.50,138.69,15962000,34.67
+2000-03-23,142.00,150.38,140.00,141.31,20098000,35.33
+2000-03-22,132.78,144.38,131.56,144.19,20288800,36.05
+2000-03-21,122.56,136.75,121.62,134.94,18729200,33.74
+2000-03-20,123.50,126.25,122.37,123.00,7316400,30.75
+2000-03-17,120.12,125.00,119.62,125.00,10902400,31.25
+2000-03-16,117.31,122.00,114.50,121.56,13516800,30.39
+2000-03-15,115.62,120.25,114.12,116.25,15845200,29.06
+2000-03-14,121.22,124.25,114.00,114.25,15321200,28.56
+2000-03-13,122.12,126.50,119.50,121.31,10864400,30.33
+2000-03-10,121.69,127.94,121.00,125.75,8900800,31.44
+2000-03-09,120.87,125.00,118.25,122.25,9884400,30.56
+2000-03-08,122.87,123.94,118.56,122.00,9690800,30.50
+2000-03-07,126.44,127.44,121.12,122.87,9767600,30.72
+2000-03-06,126.00,129.13,125.00,125.69,7520000,31.42
+2000-03-03,124.87,128.23,120.00,128.00,11565200,32.00
+2000-03-02,127.00,127.94,120.69,122.00,11136800,30.50
+2000-03-01,118.56,132.06,118.50,130.31,38478000,32.58
+2000-02-29,113.56,117.25,112.56,114.62,13186800,28.66
+2000-02-28,110.12,115.00,108.37,113.25,11729200,28.31
+2000-02-25,114.81,117.00,110.12,110.37,8908000,27.59
+2000-02-24,117.31,119.12,111.75,115.20,13446400,28.80
+2000-02-23,113.23,119.00,111.00,116.25,16905600,29.06
+2000-02-22,110.12,116.94,106.69,113.81,15083200,28.45
+2000-02-18,114.62,115.37,110.87,111.25,8346800,27.81
+2000-02-17,115.19,115.50,113.12,114.87,10350000,28.72
+2000-02-16,117.75,118.12,112.12,114.12,13525200,28.53
+2000-02-15,115.25,119.94,115.19,119.00,17363600,29.75
+2000-02-14,109.31,115.87,108.62,115.81,13130000,28.95
+2000-02-11,113.62,114.12,108.25,108.75,7592000,27.19
+2000-02-10,112.87,113.87,110.00,113.50,10832400,28.38
+2000-02-09,114.12,117.12,112.44,112.62,10698000,28.16
+2000-02-08,114.00,116.12,111.25,114.87,14613600,28.72
+2000-02-07,108.00,114.25,105.94,114.06,15770800,28.51
+2000-02-04,103.94,110.00,103.62,108.00,15206800,27.00
+2000-02-03,100.31,104.25,100.25,103.31,16977600,25.83
+2000-02-02,100.75,102.12,97.00,98.81,16588800,24.70
+2000-02-01,104.00,105.00,100.00,100.25,11380000,25.06
+2000-01-31,101.00,103.87,94.50,103.75,25071200,25.94
+2000-01-28,108.19,110.87,100.62,101.62,15142000,25.41
+2000-01-27,108.81,113.00,107.00,110.00,12163600,27.50
+2000-01-26,110.00,114.19,109.75,110.19,13131200,27.55
+2000-01-25,105.00,113.12,102.37,112.25,17775200,28.06
+2000-01-24,108.44,112.75,105.12,106.25,15760000,26.56
+2000-01-21,114.25,114.25,110.19,111.31,17729200,27.83
+2000-01-20,115.50,121.50,113.50,113.50,65418800,28.38
+2000-01-19,105.62,108.75,103.37,106.56,21358000,26.64
+2000-01-18,101.00,106.00,100.44,103.94,16421200,25.99
+2000-01-14,100.00,102.25,99.37,100.44,13954400,25.11
+2000-01-13,94.48,98.75,92.50,96.75,36882400,24.19
+2000-01-12,95.00,95.50,86.50,87.19,34870800,21.80
+2000-01-11,95.94,99.37,90.50,92.75,15775200,23.19
+2000-01-10,102.00,102.25,94.75,97.75,18059200,24.44
+2000-01-07,96.50,101.00,95.50,99.50,16463200,24.88
+2000-01-06,106.12,107.00,95.00,95.00,27443200,23.75
+2000-01-05,103.75,110.56,103.00,104.00,27818000,26.00
+2000-01-04,108.25,110.62,101.19,102.50,18310000,25.62
+2000-01-03,104.87,112.50,101.69,111.94,19144400,27.99
+1999-12-31,100.94,102.87,99.50,102.81,5856400,25.70
+1999-12-30,102.19,104.12,99.62,100.31,7419200,25.08
+1999-12-29,96.81,102.19,95.50,100.69,10161200,25.17
+1999-12-28,99.12,99.62,95.00,98.19,8843200,24.55
+1999-12-27,104.37,104.44,99.25,99.31,6022000,24.83
+1999-12-23,101.81,104.25,101.06,103.50,8218800,25.88
+1999-12-22,102.87,104.56,98.75,99.94,11682000,24.99
+1999-12-21,98.19,103.06,97.94,102.50,11000000,25.62
+1999-12-20,99.56,99.62,96.62,98.00,10155200,24.50
+1999-12-17,100.87,102.00,98.50,100.00,17700800,25.00
+1999-12-16,98.00,98.37,94.00,98.31,16568000,24.58
+1999-12-15,93.25,97.25,91.06,97.00,22254400,24.25
+1999-12-14,98.37,99.75,94.75,94.87,15570800,23.72
+1999-12-13,102.39,102.50,98.94,99.00,18931200,24.75
+1999-12-10,105.31,109.25,99.00,103.00,22786800,25.75
+1999-12-09,111.00,111.00,100.87,105.25,30555600,26.31
+1999-12-08,116.25,117.87,109.50,110.06,14730800,27.51
+1999-12-07,116.56,118.00,114.00,117.81,15901200,29.45
+1999-12-06,114.56,117.31,111.44,116.00,16688000,29.00
+1999-12-03,112.19,115.56,111.87,115.00,23151200,28.75
+1999-12-02,103.12,110.62,101.75,110.19,20275600,27.55
+1999-12-01,101.00,104.50,100.06,103.06,22098000,25.76
+1999-11-30,98.12,103.75,97.37,97.87,30132400,24.47
+1999-11-29,94.25,99.75,93.25,94.56,16586800,23.64
+1999-11-26,94.75,95.50,94.12,95.06,4737600,23.76
+1999-11-24,93.00,95.00,91.69,94.69,7683600,23.67
+1999-11-23,91.75,95.25,88.50,92.81,19406400,23.20
+1999-11-22,91.75,91.75,89.25,90.62,7242400,22.66
+1999-11-19,89.50,92.87,88.06,92.44,11162000,23.11
+1999-11-18,91.06,91.12,88.44,89.62,13043600,22.41
+1999-11-17,90.69,94.75,90.00,90.25,13032000,22.56
+1999-11-16,90.00,91.75,88.50,91.19,8370000,22.80
+1999-11-15,89.62,92.87,88.50,89.44,9283600,22.36
+1999-11-12,91.94,92.00,87.37,90.62,9970000,22.66
+1999-11-11,91.59,92.62,89.87,92.25,9660000,23.06
+1999-11-10,88.25,93.25,88.12,91.44,20661200,22.86
+1999-11-09,94.37,94.50,88.00,89.62,28910000,22.41
+1999-11-08,87.75,97.73,86.75,96.37,33962400,24.09
+1999-11-05,84.62,88.37,84.00,88.31,14889200,22.08
+1999-11-04,82.06,85.37,80.62,83.62,13549200,20.91
+1999-11-03,81.62,83.25,81.00,81.50,11736800,20.38
+1999-11-02,78.00,81.69,77.31,80.25,14268800,20.06
+1999-11-01,80.00,80.69,77.37,77.62,9965600,19.41
+1999-10-29,78.81,81.06,78.81,80.12,18680800,20.03
+1999-10-28,77.06,79.00,76.06,77.87,18005200,19.47
+1999-10-27,74.37,76.62,73.44,76.37,15837600,19.09
+1999-10-26,74.94,75.50,73.31,75.06,12924400,18.76
+1999-10-25,74.25,76.12,73.75,74.50,11677600,18.62
+1999-10-22,77.12,77.25,73.37,73.94,14995200,18.49
+1999-10-21,72.56,77.06,72.37,76.12,28347600,19.03
+1999-10-20,70.00,75.25,70.00,75.12,38633600,18.78
+1999-10-19,71.62,75.00,68.44,68.50,36521200,17.12
+1999-10-18,73.87,74.25,71.12,73.25,27733600,18.31
+1999-10-15,71.12,75.81,70.19,74.56,41910000,18.64
+1999-10-14,69.25,73.31,69.00,73.19,67822400,18.30
+1999-10-13,66.62,69.50,63.75,64.03,22752000,16.01
+1999-10-12,67.87,69.62,67.00,67.69,20142000,16.92
+1999-10-11,66.00,68.25,66.00,66.69,9418000,16.67
+1999-10-08,66.19,66.31,63.50,65.56,13689200,16.39
+1999-10-07,68.44,68.62,64.87,66.37,21660800,16.59
+1999-10-06,69.37,69.62,67.00,67.19,28726400,16.80
+1999-10-05,65.62,68.12,64.75,67.94,29100800,16.99
+1999-10-04,62.38,64.87,62.38,64.56,16408800,16.14
+1999-10-01,62.13,62.44,59.50,61.72,21977600,15.43
+1999-09-30,59.56,64.19,59.25,63.31,32449200,15.83
+1999-09-29,60.25,61.25,58.00,59.06,23493600,14.77
+1999-09-28,61.50,62.00,57.44,59.63,50542400,14.91
+1999-09-27,66.37,66.75,61.19,61.31,33877600,15.33
+1999-09-24,63.38,67.02,63.00,64.94,42148800,16.24
+1999-09-23,71.12,71.25,63.00,63.31,40853200,15.83
+1999-09-22,69.75,71.62,69.02,70.31,40132000,17.58
+1999-09-21,73.19,73.25,69.00,69.25,119931200,17.31
+1999-09-20,77.00,80.12,76.87,79.06,16326400,19.76
+1999-09-17,77.31,77.75,76.25,76.94,9915600,19.24
+1999-09-16,76.06,78.06,73.87,76.81,15793600,19.20
+1999-09-15,78.87,79.12,75.25,75.37,12843200,18.84
+1999-09-14,74.72,78.50,74.69,77.81,13883200,19.45
+1999-09-13,77.06,77.06,74.81,75.00,9000000,18.75
+1999-09-10,76.00,77.69,74.69,77.44,16398000,19.36
+1999-09-09,75.50,75.94,73.87,75.56,19093600,18.89
+1999-09-08,76.19,77.69,74.50,74.50,27233600,18.62
+1999-09-07,73.75,77.94,73.50,76.37,35177600,19.09
+1999-09-03,71.94,75.25,70.50,73.50,58403600,18.38
+1999-09-02,67.62,71.44,66.87,70.56,31975200,17.64
+1999-09-01,67.00,68.81,66.00,68.62,28168000,17.16
+1999-08-31,62.59,65.87,62.06,65.25,22675200,16.31
+1999-08-30,65.00,65.00,62.00,62.06,12033200,15.52
+1999-08-27,62.75,65.00,62.69,64.75,15980000,16.19
+1999-08-26,61.13,63.13,61.13,62.13,14449200,15.53
+1999-08-25,60.69,61.50,60.13,61.38,10553600,15.35
+1999-08-24,60.38,60.75,59.94,60.38,17948000,15.10
+1999-08-23,59.38,61.38,59.31,60.75,12709200,15.19
+1999-08-20,59.25,59.38,58.19,59.19,11730800,14.80
+1999-08-19,59.81,60.50,58.56,58.75,19645600,14.69
+1999-08-18,60.06,62.00,59.63,60.13,16743200,15.03
+1999-08-17,60.31,60.38,58.94,60.31,11474400,15.08
+1999-08-16,59.81,60.69,59.50,60.50,9896400,15.12
+1999-08-13,60.63,62.00,59.88,60.06,10668800,15.02
+1999-08-12,59.06,61.38,58.63,60.00,23806400,15.00
+1999-08-11,56.00,59.75,55.94,59.69,30374400,14.92
+1999-08-10,54.00,56.00,53.63,55.38,14879200,13.85
+1999-08-09,54.34,55.19,54.25,54.44,8338000,13.61
+1999-08-06,54.06,55.31,53.50,54.13,15575600,13.53
+1999-08-05,53.50,54.88,52.13,54.75,11541200,13.69
+1999-08-04,55.19,55.88,53.25,53.81,13279200,13.45
+1999-08-03,56.75,57.44,53.63,55.25,13176800,13.81
+1999-08-02,55.63,58.00,55.50,55.75,12958000,13.94
+1999-07-30,54.50,56.13,54.50,55.69,13685600,13.92
+1999-07-29,53.38,55.25,53.13,53.88,9860000,13.47
+1999-07-28,53.88,55.38,53.00,54.38,11762000,13.60
+1999-07-27,52.63,53.94,52.50,53.69,14150800,13.42
+1999-07-26,52.88,53.00,50.88,50.94,12555200,12.73
+1999-07-23,52.81,53.75,52.69,53.31,8192000,13.33
+1999-07-22,53.63,53.88,51.13,52.38,14529200,13.10
+1999-07-21,54.06,55.44,52.88,54.06,25653600,13.52
+1999-07-20,54.56,55.50,52.75,52.88,15804400,13.22
+1999-07-19,53.94,55.81,52.31,54.44,20050000,13.61
+1999-07-16,53.63,54.50,53.00,53.06,14705600,13.27
+1999-07-15,55.88,55.94,51.31,53.25,60433600,13.31
+1999-07-14,54.50,56.63,54.50,55.94,22320000,13.98
+1999-07-13,53.50,54.19,52.88,53.69,10136800,13.42
+1999-07-12,55.50,55.63,54.19,54.50,10862000,13.62
+1999-07-09,54.50,55.63,53.00,55.63,21750000,13.91
+1999-07-08,51.13,55.06,50.88,54.50,58058000,13.62
+1999-07-07,47.38,50.75,47.00,49.88,39264400,12.47
+1999-07-06,45.94,47.63,45.81,47.38,16212000,11.85
+1999-07-02,45.53,46.88,45.19,46.31,4426800,11.58
+1999-07-01,46.31,46.56,45.25,45.31,5334400,11.33
+1999-06-30,45.69,46.94,44.94,46.31,12270800,11.58
+1999-06-29,42.72,45.56,42.63,45.38,13599200,11.35
+1999-06-28,42.44,42.94,42.38,42.56,9938800,10.64
+1999-06-25,42.50,42.69,42.06,42.19,10518800,10.55
+1999-06-24,43.63,43.63,42.25,42.31,15498000,10.58
+1999-06-23,45.06,45.09,43.56,43.69,18994400,10.92
+1999-06-22,46.31,46.94,45.38,45.38,5415600,11.35
+1999-06-21,47.00,47.25,46.00,46.50,4842000,11.62
+1999-06-18,45.38,47.25,45.19,47.13,7448000,11.78
+1999-06-17,47.63,48.00,45.75,46.38,8022400,11.60
+1999-06-16,46.38,48.06,46.38,47.94,8056800,11.98
+1999-06-15,45.19,46.75,45.13,46.06,4666400,11.52
+1999-06-14,46.50,46.63,45.13,45.44,5615600,11.36
+1999-06-11,48.13,48.50,46.25,46.44,6613600,11.61
+1999-06-10,47.88,48.25,47.31,48.13,11325200,12.03
+1999-06-09,47.44,48.50,47.44,48.44,12655200,12.11
+1999-06-08,48.75,48.81,47.56,47.69,11203200,11.92
+1999-06-07,48.13,49.00,47.50,48.94,14949200,12.23
+1999-06-04,47.63,48.19,47.25,48.13,13171200,12.03
+1999-06-03,46.88,48.00,46.81,47.44,17450800,11.86
+1999-06-02,44.50,47.94,44.00,46.56,18614400,11.64
+1999-06-01,45.00,45.31,44.38,44.81,16479200,11.20
+1999-05-28,43.31,44.31,43.13,44.06,7196400,11.02
+1999-05-27,43.19,43.75,42.69,43.50,12042400,10.88
+1999-05-26,41.75,44.38,41.25,44.06,15642000,11.02
+1999-05-25,41.56,42.44,40.94,41.50,13095200,10.38
+1999-05-24,43.63,44.31,41.88,41.94,9340800,10.48
+1999-05-21,43.00,44.31,42.56,43.94,16555200,10.98
+1999-05-20,45.44,45.75,42.50,42.50,14940000,10.62
+1999-05-19,45.50,45.75,43.50,45.19,10660000,11.30
+1999-05-18,44.81,46.00,44.38,45.25,14954400,11.31
+1999-05-17,43.75,44.69,43.00,44.38,7531200,11.10
+1999-05-14,45.13,45.81,44.38,44.38,8102000,11.10
+1999-05-13,46.44,46.81,45.50,46.19,10573600,11.55
+1999-05-12,44.88,46.50,44.13,46.50,14129200,11.62
+1999-05-11,44.88,46.19,43.56,44.75,16388800,11.19
+1999-05-10,46.75,46.94,44.63,45.25,14055600,11.31
+1999-05-07,44.63,45.88,42.75,45.88,15528800,11.47
+1999-05-06,46.56,46.88,44.00,44.50,15486400,11.12
+1999-05-05,46.31,47.00,44.63,47.00,20694400,11.75
+1999-05-04,48.25,48.63,46.19,46.50,28980000,11.62
+1999-05-03,46.06,50.00,45.75,49.56,52535600,12.39
+1999-04-30,44.00,47.13,44.00,46.00,52596400,11.50
+1999-04-29,43.25,44.38,41.78,43.00,28206400,10.75
+1999-04-28,44.63,45.69,43.63,44.06,34122000,11.02
+1999-04-27,43.00,45.81,43.00,45.75,75225200,11.44
+1999-04-26,39.50,41.25,39.25,40.94,33152000,10.23
+1999-04-23,36.25,39.44,36.25,39.19,37402400,9.80
+1999-04-22,35.06,36.63,35.06,36.38,26454400,9.10
+1999-04-21,34.00,34.38,33.50,34.38,12566800,8.60
+1999-04-20,33.88,34.75,33.50,34.06,18725600,8.52
+1999-04-19,35.69,36.00,33.50,33.88,32923200,8.47
+1999-04-16,35.88,36.06,35.25,35.44,17945600,8.86
+1999-04-15,35.38,36.19,34.31,35.75,61960000,8.94
+1999-04-14,35.25,37.06,35.00,35.53,24323600,8.88
+1999-04-13,36.31,36.81,34.50,34.63,14732400,8.66
+1999-04-12,35.00,36.88,34.88,36.25,14145600,9.06
+1999-04-09,36.25,37.25,35.94,36.75,9608000,9.19
+1999-04-08,36.88,37.06,36.00,36.88,10600800,9.22
+1999-04-07,38.06,38.25,36.38,37.13,14723200,9.28
+1999-04-06,36.81,38.31,36.81,38.00,22455200,9.50
+1999-04-05,36.00,37.88,36.00,37.06,16474400,9.27
+1999-04-01,36.06,36.69,35.75,36.06,9381200,9.02
+1999-03-31,36.38,37.13,35.88,35.94,15086400,8.98
+1999-03-30,35.00,36.38,35.00,35.88,19806800,8.97
+1999-03-29,33.50,35.44,33.44,35.38,20337600,8.85
+1999-03-26,33.75,33.81,33.00,33.25,9080000,8.31
+1999-03-25,34.38,34.88,33.38,33.81,14286800,8.45
+1999-03-24,33.25,33.75,32.50,33.69,14297600,8.42
+1999-03-23,34.44,34.44,32.75,33.00,14842000,8.25
+1999-03-22,34.00,35.19,32.94,35.06,21200800,8.77
+1999-03-19,35.94,36.00,32.88,33.50,19161200,8.38
+1999-03-18,34.38,35.63,34.25,35.50,8126800,8.88
+1999-03-17,35.94,36.06,33.94,34.06,13084400,8.52
+1999-03-16,35.00,35.56,34.94,35.50,14302000,8.88
+1999-03-15,33.31,35.00,33.25,34.06,12586800,8.52
+1999-03-12,32.31,33.50,32.31,33.19,9700000,8.30
+1999-03-11,32.25,33.88,32.00,32.19,16936800,8.05
+1999-03-10,34.19,34.19,32.44,32.56,19526800,8.14
+1999-03-09,34.31,34.38,33.50,34.13,11427600,8.53
+1999-03-08,33.25,34.69,33.19,34.38,19682000,8.60
+1999-03-05,34.31,34.31,32.38,33.19,16735600,8.30
+1999-03-04,34.50,34.50,32.38,33.44,13137600,8.36
+1999-03-03,34.75,35.13,33.50,34.19,10497600,8.55
+1999-03-02,34.13,35.31,33.75,34.63,24414400,8.66
+1999-03-01,34.81,34.81,33.63,33.75,17435200,8.44
+1999-02-26,36.50,37.00,34.50,34.81,23847600,8.70
+1999-02-25,37.31,37.69,36.50,36.94,9455600,9.23
+1999-02-24,38.81,39.00,37.38,37.44,7620000,9.36
+1999-02-23,38.56,39.56,37.94,38.44,11521200,9.61
+1999-02-22,37.38,38.88,37.25,38.44,10682000,9.61
+1999-02-19,36.25,37.69,36.19,37.19,12938800,9.30
+1999-02-18,37.56,37.88,35.56,36.00,17876400,9.00
+1999-02-17,38.13,38.69,36.94,37.00,10581200,9.25
+1999-02-16,38.88,38.88,37.88,38.31,10723600,9.58
+1999-02-12,39.13,39.13,37.00,37.69,15339200,9.42
+1999-02-11,38.75,39.75,38.56,39.63,20200000,9.91
+1999-02-10,36.88,38.69,36.00,38.31,20135200,9.58
+1999-02-09,37.94,39.06,37.06,37.19,25042000,9.30
+1999-02-08,36.69,37.94,36.25,37.75,16723600,9.44
+1999-02-05,38.25,38.38,35.50,36.31,27778000,9.08
+1999-02-04,40.19,40.25,37.75,37.88,16565600,9.47
+1999-02-03,39.00,40.56,38.75,40.19,12108000,10.05
+1999-02-02,40.38,40.75,39.00,39.19,10975600,9.80
+1999-02-01,41.69,41.94,40.31,40.94,9962000,10.23
+1999-01-29,41.19,41.56,40.00,41.19,8684400,10.30
+1999-01-28,40.88,41.25,40.31,40.88,12015600,10.22
+1999-01-27,41.00,41.38,39.94,40.13,13053200,10.03
+1999-01-26,39.94,40.88,39.63,40.50,20002400,10.12
+1999-01-25,39.25,39.56,38.81,39.38,13763200,9.85
+1999-01-22,37.69,39.50,37.06,38.75,12365200,9.69
+1999-01-21,40.44,40.56,37.50,38.81,21449200,9.70
+1999-01-20,41.06,42.00,40.50,40.56,27806800,10.14
+1999-01-19,41.94,42.31,40.38,40.88,19116400,10.22
+1999-01-15,41.81,42.13,40.00,41.31,35933600,10.33
+1999-01-14,45.50,46.00,41.06,41.38,61570000,10.35
+1999-01-13,42.88,47.31,42.25,46.50,37434400,11.62
+1999-01-12,46.31,46.63,44.13,46.13,29330000,11.53
+1999-01-11,45.75,46.06,44.88,45.88,20054400,11.47
+1999-01-08,46.56,46.88,44.00,45.00,24246400,11.25
+1999-01-07,42.25,45.06,42.13,45.00,51056800,11.25
+1999-01-06,44.13,44.13,41.00,41.75,48165200,10.44
+1999-01-05,41.94,43.94,41.50,43.31,50362000,10.83
+1999-01-04,42.13,42.25,40.00,41.25,34049200,10.31
+1998-12-31,40.50,41.38,39.50,40.94,9716400,10.23
+1998-12-30,40.13,41.13,40.00,40.06,8498000,10.02
+1998-12-29,41.13,41.50,40.25,40.81,13853200,10.20
+1998-12-28,39.00,41.13,39.00,40.88,25917600,10.22
+1998-12-24,39.88,40.00,39.19,39.25,7155200,9.81
+1998-12-23,38.63,40.50,38.38,39.81,44124400,9.95
+1998-12-22,36.38,38.13,36.00,38.00,41111200,9.50
+1998-12-21,35.38,35.63,34.25,35.06,12769200,8.77
+1998-12-18,33.38,35.38,33.25,35.19,28283200,8.80
+1998-12-17,32.94,33.75,32.75,33.44,11812000,8.36
+1998-12-16,33.75,34.19,32.63,32.81,13375200,8.20
+1998-12-15,32.75,33.63,32.75,33.56,9462000,8.39
+1998-12-14,32.88,33.31,32.25,32.50,17925200,8.12
+1998-12-11,32.25,34.00,32.00,33.75,24644400,8.44
+1998-12-10,32.69,32.94,31.87,32.00,13980800,8.00
+1998-12-09,32.69,32.88,31.62,32.00,21184400,8.00
+1998-12-08,33.94,33.94,32.00,32.06,24295200,8.02
+1998-12-07,33.38,33.75,32.75,33.75,20255600,8.44
+1998-12-04,34.31,34.44,32.00,32.75,25765200,8.19
+1998-12-03,36.31,36.50,33.63,33.69,22380800,8.42
+1998-12-02,34.13,36.88,33.50,36.00,34382400,9.00
+1998-12-01,32.00,34.81,31.62,34.13,30941200,8.53
+1998-11-30,34.56,34.81,31.75,31.94,20060800,7.99
+1998-11-27,35.06,35.13,34.75,35.06,5483600,8.77
+1998-11-25,35.88,36.06,34.94,35.13,10855600,8.78
+1998-11-24,36.13,36.75,35.75,35.94,11430800,8.98
+1998-11-23,35.56,36.81,35.19,36.25,20642000,9.06
+1998-11-20,36.44,36.75,34.75,35.31,14268000,8.83
+1998-11-19,35.50,37.19,35.44,35.75,12385200,8.94
+1998-11-18,35.19,36.00,34.88,35.44,11781200,8.86
+1998-11-17,35.75,35.81,34.75,34.81,7529200,8.70
+1998-11-16,35.94,36.75,35.44,36.00,13740800,9.00
+1998-11-13,34.94,36.06,34.69,35.69,28301200,8.92
+1998-11-12,33.13,34.44,32.88,34.00,21261200,8.50
+1998-11-11,35.75,35.81,32.75,33.56,33895200,8.39
+1998-11-10,36.19,36.25,35.00,35.13,31576800,8.78
+1998-11-09,37.69,38.13,35.50,36.63,23622000,9.16
+1998-11-06,37.88,38.25,37.25,38.06,28496800,9.52
+1998-11-05,38.38,39.38,38.06,38.19,21684400,9.55
+1998-11-04,38.56,39.13,38.13,38.69,22438000,9.67
+1998-11-03,37.38,38.25,37.31,37.81,13247600,9.45
+1998-11-02,37.50,37.75,37.25,37.63,9076400,9.41
+1998-10-30,36.81,37.50,36.25,37.13,11358000,9.28
+1998-10-29,36.44,37.44,35.81,36.44,12321200,9.11
+1998-10-28,35.25,37.00,35.13,36.81,13006400,9.20
+1998-10-27,38.00,38.94,35.06,35.25,19233200,8.81
+1998-10-26,36.06,37.75,35.50,37.44,17013600,9.36
+1998-10-23,36.75,36.88,35.13,35.50,12732400,8.88
+1998-10-22,36.88,37.63,36.25,36.75,11343200,9.19
+1998-10-21,36.75,37.44,35.75,37.13,15390000,9.28
+1998-10-20,37.94,38.19,36.00,36.06,13649200,9.02
+1998-10-19,36.69,38.06,35.88,37.50,17010000,9.38
+1998-10-16,37.13,38.06,36.50,36.69,21998000,9.17
+1998-10-15,36.25,37.25,35.50,36.63,30037600,9.16
+1998-10-14,39.75,41.31,36.81,37.38,81445600,9.35
+1998-10-13,38.06,39.19,36.00,38.75,33646400,9.69
+1998-10-12,37.50,38.44,36.56,37.44,22250000,9.36
+1998-10-09,31.75,35.25,30.75,35.13,23880000,8.78
+1998-10-08,31.00,31.19,28.50,30.81,24623200,7.70
+1998-10-07,32.38,33.31,31.87,31.94,16920000,7.99
+1998-10-06,33.69,34.31,32.50,32.56,14281200,8.14
+1998-10-05,34.00,34.56,31.50,32.19,19726800,8.05
+1998-10-02,35.50,36.25,34.13,35.06,16998800,8.77
+1998-10-01,36.75,38.00,35.38,35.69,13234400,8.92
+1998-09-30,38.75,39.25,38.00,38.13,5976800,9.53
+1998-09-29,39.06,40.00,38.13,39.50,10907600,9.88
+1998-09-28,39.75,40.19,38.00,39.06,14501200,9.77
+1998-09-25,38.19,39.19,37.63,38.75,8172000,9.69
+1998-09-24,37.88,39.56,37.75,38.50,17246800,9.62
+1998-09-23,37.25,38.38,36.56,38.31,10284400,9.58
+1998-09-22,37.13,37.63,36.38,37.00,9218800,9.25
+1998-09-21,35.69,36.94,35.31,36.94,10570800,9.23
+1998-09-18,36.06,36.75,35.56,36.75,10904400,9.19
+1998-09-17,36.06,37.13,35.88,36.00,9627600,9.00
+1998-09-16,38.63,38.75,37.00,37.31,9248800,9.33
+1998-09-15,36.75,38.56,36.50,38.19,15492000,9.55
+1998-09-14,38.25,38.81,37.13,37.19,8837600,9.30
+1998-09-11,38.50,39.63,36.88,37.63,12593600,9.41
+1998-09-10,36.25,38.25,35.75,38.13,18826800,9.53
+1998-09-09,38.06,38.13,37.00,37.38,12683200,9.35
+1998-09-08,38.00,38.25,36.75,38.25,14400000,9.56
+1998-09-04,35.50,36.44,33.75,35.13,13493200,8.78
+1998-09-03,35.00,35.13,34.00,34.63,14653200,8.66
+1998-09-02,35.50,37.38,35.25,35.56,30122400,8.89
+1998-09-01,31.37,35.38,30.62,34.13,31060000,8.53
+1998-08-31,34.75,34.88,31.00,31.19,31012400,7.80
+1998-08-28,37.13,38.50,34.13,34.19,33303200,8.55
+1998-08-27,39.25,39.25,35.63,37.50,39813600,9.38
+1998-08-26,39.88,41.13,39.50,40.38,14538000,10.10
+1998-08-25,42.38,42.38,40.31,40.81,17709200,10.20
+1998-08-24,43.44,43.50,40.13,41.19,21810000,10.30
+1998-08-21,40.00,43.56,39.00,43.00,29054400,10.75
+1998-08-20,41.00,41.13,40.25,40.63,14018000,10.16
+1998-08-19,43.50,43.75,41.00,41.00,17377600,10.25
+1998-08-18,42.44,43.38,42.25,42.56,21642000,10.64
+1998-08-17,41.00,42.81,39.88,41.94,33248800,10.48
+1998-08-14,40.69,40.75,39.50,40.50,16110000,10.12
+1998-08-13,39.94,40.75,39.38,39.44,13976800,9.86
+1998-08-12,39.75,40.94,39.48,40.06,24654400,10.02
+1998-08-11,37.75,41.00,37.38,39.00,62860000,9.75
+1998-08-10,36.31,38.06,36.25,37.94,17455600,9.48
+1998-08-07,37.19,37.38,36.00,36.50,10645600,9.12
+1998-08-06,35.06,36.88,34.88,36.88,15678800,9.22
+1998-08-05,33.75,36.00,33.50,36.00,16226800,9.00
+1998-08-04,35.50,36.00,34.00,34.19,10506800,8.55
+1998-08-03,34.25,35.56,33.25,35.13,10786800,8.78
+1998-07-31,36.63,36.75,34.50,34.63,6550800,8.66
+1998-07-30,35.81,36.75,35.50,36.50,12950000,9.12
+1998-07-29,33.75,35.88,33.69,35.13,16006800,8.78
+1998-07-28,34.06,34.63,33.00,33.63,8054400,8.41
+1998-07-27,34.25,34.88,33.25,34.44,7657600,8.61
+1998-07-24,35.38,35.50,33.81,34.69,9693600,8.67
+1998-07-23,34.81,35.63,34.75,34.94,9040800,8.73
+1998-07-22,34.94,35.63,34.25,35.00,10040800,8.75
+1998-07-21,36.13,37.00,35.56,35.63,11772400,8.91
+1998-07-20,36.56,36.63,35.50,36.25,13727600,9.06
+1998-07-17,37.25,37.25,36.19,36.88,22486400,9.22
+1998-07-16,37.88,38.13,35.75,37.50,91497600,9.38
+1998-07-15,33.69,34.69,33.50,34.44,21253600,8.61
+1998-07-14,33.94,34.00,33.13,33.44,19607600,8.36
+1998-07-13,31.94,34.13,31.87,33.94,25566400,8.48
+1998-07-10,32.19,32.63,31.75,32.06,10806800,8.02
+1998-07-09,32.94,33.63,31.44,31.69,20256400,7.92
+1998-07-08,30.75,32.94,30.69,32.56,33334400,8.14
+1998-07-07,30.37,30.87,30.00,30.50,8637600,7.62
+1998-07-06,29.50,30.37,29.12,30.37,9697600,7.59
+1998-07-02,29.69,30.06,29.00,29.00,10650800,7.25
+1998-07-01,28.87,30.00,28.50,29.94,11228800,7.49
+1998-06-30,28.62,28.81,28.12,28.69,4681200,7.17
+1998-06-29,28.25,28.81,28.06,28.69,5943600,7.17
+1998-06-26,28.50,28.62,27.75,28.19,3973200,7.05
+1998-06-25,28.56,28.81,28.31,28.56,6856400,7.14
+1998-06-24,27.75,28.62,27.31,28.25,9788800,7.06
+1998-06-23,27.44,28.12,27.25,27.81,8258800,6.95
+1998-06-22,27.00,27.56,26.75,27.37,4809200,6.84
+1998-06-19,27.37,27.44,26.75,27.06,4931200,6.76
+1998-06-18,27.75,28.06,27.19,27.31,4288800,6.83
+1998-06-17,28.00,28.56,27.94,28.12,6687600,7.03
+1998-06-16,27.69,28.12,27.31,28.00,4649200,7.00
+1998-06-15,27.25,28.25,27.25,27.50,4881200,6.88
+1998-06-12,27.62,28.25,27.37,28.12,8014400,7.03
+1998-06-11,28.19,28.62,27.81,27.81,6451200,6.95
+1998-06-10,28.00,29.00,27.62,28.06,8202000,7.01
+1998-06-09,27.37,28.50,27.37,28.25,9852400,7.06
+1998-06-08,27.00,27.69,26.81,27.25,4523600,6.81
+1998-06-05,26.87,27.25,26.37,26.87,4406800,6.72
+1998-06-04,26.62,26.87,25.81,26.81,5585600,6.70
+1998-06-03,27.12,27.25,26.19,26.31,5196800,6.58
+1998-06-02,26.44,27.31,26.00,26.87,6405600,6.72
+1998-06-01,26.50,27.62,25.62,26.25,11427600,6.56
+1998-05-29,27.50,27.56,26.44,26.62,7751200,6.66
+1998-05-28,26.75,27.87,26.75,27.44,10672000,6.86
+1998-05-27,25.69,26.81,25.62,26.75,13233200,6.69
+1998-05-26,28.06,28.25,26.62,26.69,11143200,6.67
+1998-05-22,28.75,28.75,27.31,27.87,9522000,6.97
+1998-05-21,29.56,29.69,28.62,28.87,4700000,7.22
+1998-05-20,29.62,29.87,28.75,29.56,6810000,7.39
+1998-05-19,28.94,29.44,28.81,29.37,7815200,7.34
+1998-05-18,29.37,29.56,28.37,28.50,8310800,7.12
+1998-05-15,30.06,30.37,29.25,29.56,9743600,7.39
+1998-05-14,30.37,30.44,29.75,30.06,5815600,7.51
+1998-05-13,30.06,30.81,29.62,30.44,11245600,7.61
+1998-05-12,30.56,30.75,29.94,30.12,9212000,7.53
+1998-05-11,30.87,31.62,30.75,30.94,23768000,7.74
+1998-05-08,30.06,30.50,29.94,30.44,9690000,7.61
+1998-05-07,30.56,30.62,29.87,30.19,19761200,7.55
+1998-05-06,29.87,30.44,29.25,30.31,32056400,7.58
+1998-05-05,29.25,29.87,29.12,29.69,14982400,7.42
+1998-05-04,28.87,29.50,28.87,29.06,20419200,7.26
+1998-05-01,27.50,28.25,26.87,28.00,6582000,7.00
+1998-04-30,27.37,27.62,27.06,27.37,6442000,6.84
+1998-04-29,26.94,27.44,26.75,27.00,6774400,6.75
+1998-04-28,27.87,28.00,26.25,26.94,8487600,6.74
+1998-04-27,26.75,27.75,26.75,27.75,14655600,6.94
+1998-04-24,27.75,28.25,27.50,27.94,7708000,6.99
+1998-04-23,27.44,29.00,27.19,27.69,16983200,6.92
+1998-04-22,28.75,29.00,27.50,27.50,10186400,6.88
+1998-04-21,29.06,29.12,28.50,29.00,12446400,7.25
+1998-04-20,27.62,29.50,27.56,29.00,18498800,7.25
+1998-04-17,28.56,28.62,27.69,27.94,21165200,6.99
+1998-04-16,29.25,29.62,28.19,28.62,65642000,7.16
+1998-04-15,27.19,27.50,26.62,27.44,19928800,6.86
+1998-04-14,26.37,27.25,26.37,26.94,11725200,6.74
+1998-04-13,25.62,26.69,25.00,26.44,10305600,6.61
+1998-04-09,25.06,25.87,25.00,25.62,6083600,6.41
+1998-04-08,25.25,25.37,24.69,25.00,8044400,6.25
+1998-04-07,25.81,26.00,24.87,25.50,10461200,6.38
+1998-04-06,27.00,27.00,26.19,26.25,12422000,6.56
+1998-04-03,27.12,27.25,26.81,27.06,7259200,6.76
+1998-04-02,27.31,27.44,26.94,27.31,6950800,6.83
+1998-04-01,27.44,27.81,27.06,27.50,6693600,6.88
+1998-03-31,27.44,27.81,27.25,27.50,9538800,6.88
+1998-03-30,26.75,27.50,26.75,27.44,8972400,6.86
+1998-03-27,26.62,27.31,26.37,26.94,9133200,6.74
+1998-03-26,26.75,27.00,26.44,26.56,7253600,6.64
+1998-03-25,27.62,27.75,26.37,27.16,13854400,6.79
+1998-03-24,26.37,28.00,26.25,28.00,24152000,7.00
+1998-03-23,25.94,26.25,24.62,26.12,14818800,6.53
+1998-03-20,26.69,26.87,26.00,26.37,7704400,6.59
+1998-03-19,26.87,26.94,26.56,26.75,5736800,6.69
+1998-03-18,26.00,26.94,26.00,26.94,9900000,6.74
+1998-03-17,26.50,26.69,25.87,26.34,14658800,6.59
+1998-03-16,27.12,27.25,26.19,26.69,14375600,6.67
+1998-03-13,27.25,27.25,26.25,27.12,20231200,6.78
+1998-03-12,26.12,27.00,25.56,27.00,26598000,6.75
+1998-03-11,25.12,26.19,24.56,26.12,43374400,6.53
+1998-03-10,23.00,24.50,22.94,24.06,25472400,6.01
+1998-03-09,23.75,24.31,22.50,22.75,20540800,5.69
+1998-03-06,23.87,24.50,23.37,24.44,23803600,6.11
+1998-03-05,23.25,24.25,23.12,24.06,24129200,6.01
+1998-03-04,22.87,24.75,22.87,24.44,29212400,6.11
+1998-03-03,21.87,23.19,21.62,23.12,11937600,5.78
+1998-03-02,23.56,23.56,22.25,22.75,14313600,5.69
+1998-02-27,23.31,23.87,22.56,23.62,18578000,5.91
+1998-02-26,22.31,23.56,21.87,23.50,21263200,5.88
+1998-02-25,21.31,22.75,20.94,22.31,25459200,5.58
+1998-02-24,21.31,21.37,20.75,21.31,16322000,5.33
+1998-02-23,20.12,21.62,20.00,21.25,17060800,5.31
+1998-02-20,20.50,20.56,19.81,20.00,11634400,5.00
+1998-02-19,20.87,20.94,20.00,20.44,14292400,5.11
+1998-02-18,19.56,20.75,19.56,20.56,17677600,5.14
+1998-02-17,19.50,19.75,19.50,19.62,6530800,4.91
+1998-02-13,19.19,19.87,19.00,19.50,7444400,4.88
+1998-02-12,19.12,19.44,19.06,19.37,7297600,4.84
+1998-02-11,19.50,19.50,18.87,19.00,7582000,4.75
+1998-02-10,19.12,19.56,19.06,19.44,15090000,4.86
+1998-02-09,18.37,19.50,18.37,19.19,17682000,4.80
+1998-02-06,18.37,18.69,18.25,18.50,7241200,4.62
+1998-02-05,18.25,18.50,18.00,18.31,8526400,4.58
+1998-02-04,18.06,18.50,18.00,18.25,6100000,4.56
+1998-02-03,17.69,18.62,17.69,18.31,14390000,4.58
+1998-02-02,18.50,18.50,17.37,17.69,22752400,4.42
+1998-01-30,18.31,18.87,18.25,18.31,5802400,4.58
+1998-01-29,18.94,19.12,18.50,18.50,7571200,4.62
+1998-01-28,19.19,19.37,18.62,19.19,5418000,4.80
+1998-01-27,19.19,19.69,19.00,19.12,4013200,4.78
+1998-01-26,19.44,19.56,18.81,19.44,5246800,4.86
+1998-01-23,19.37,19.69,19.25,19.50,8331200,4.88
+1998-01-22,18.69,19.75,18.62,19.25,11785200,4.81
+1998-01-21,18.75,19.06,18.56,18.91,6812000,4.73
+1998-01-20,19.06,19.31,18.62,19.06,8642400,4.76
+1998-01-16,19.44,19.44,18.69,18.81,8820000,4.70
+1998-01-15,19.19,19.75,18.62,19.19,19982000,4.80
+1998-01-14,19.87,19.94,19.25,19.75,21048000,4.94
+1998-01-13,18.62,19.62,18.50,19.50,22758800,4.88
+1998-01-12,17.44,18.62,17.12,18.25,18444400,4.56
+1998-01-09,18.12,19.37,17.50,18.19,31675200,4.55
+1998-01-08,17.44,18.62,16.94,18.19,27645600,4.55
+1998-01-07,18.81,19.00,17.31,17.50,37201200,4.38
+1998-01-06,15.94,20.00,14.75,18.94,64737600,4.74
+1998-01-05,16.50,16.56,15.19,15.88,23282000,3.97
+1998-01-02,13.63,16.25,13.50,16.25,25650800,4.06
+1997-12-31,13.13,13.63,12.94,13.13,14531200,3.28
+1997-12-30,13.00,13.44,12.75,13.19,12250800,3.30
+1997-12-29,13.31,13.44,12.88,13.13,9944400,3.28
+1997-12-26,13.06,13.38,13.00,13.31,3860000,3.33
+1997-12-24,13.00,13.25,13.00,13.13,3502000,3.28
+1997-12-23,13.13,13.31,12.94,12.94,16402000,3.23
+1997-12-22,13.88,14.00,13.19,13.31,5704400,3.33
+1997-12-19,13.56,13.88,13.25,13.69,6812000,3.42
+1997-12-18,14.00,14.00,13.75,13.81,7225200,3.45
+1997-12-17,14.31,14.56,13.94,13.94,9494400,3.48
+1997-12-16,14.00,14.38,14.00,14.31,6646400,3.58
+1997-12-15,14.13,14.25,13.75,13.94,5927600,3.48
+1997-12-12,14.75,14.88,14.00,14.13,5742400,3.53
+1997-12-11,14.44,14.56,13.88,14.56,9185600,3.64
+1997-12-10,15.06,15.06,14.50,14.75,6960000,3.69
+1997-12-09,15.50,15.69,15.00,15.25,8680800,3.81
+1997-12-08,15.56,15.75,15.38,15.56,4776800,3.89
+1997-12-05,15.56,16.00,15.56,15.81,7926400,3.95
+1997-12-04,16.00,16.00,15.63,15.63,7135600,3.91
+1997-12-03,16.06,16.12,15.69,15.75,12258800,3.94
+1997-12-02,17.37,17.50,15.88,15.88,14178800,3.97
+1997-12-01,17.69,17.94,17.25,17.75,3135600,4.44
+1997-11-28,17.62,17.87,17.44,17.75,1495600,4.44
+1997-11-26,17.37,17.69,17.25,17.50,2178800,4.38
+1997-11-25,17.69,17.87,16.87,17.37,7346400,4.34
+1997-11-24,17.56,18.00,17.50,17.62,5630800,4.41
+1997-11-21,18.62,18.69,18.00,18.19,3498800,4.55
+1997-11-20,18.19,18.62,18.12,18.50,4587600,4.62
+1997-11-19,17.87,18.31,17.87,18.25,2843600,4.56
+1997-11-18,18.50,18.50,18.06,18.06,5258000,4.51
+1997-11-17,18.87,18.94,18.33,18.50,7323600,4.62
+1997-11-14,18.25,18.50,18.00,18.44,4835600,4.61
+1997-11-13,18.00,18.06,17.50,18.00,9218000,4.50
+1997-11-12,18.06,18.50,17.56,17.62,7448000,4.41
+1997-11-11,19.00,19.00,18.12,18.37,11893600,4.59
+1997-11-10,21.00,21.50,18.50,18.69,49946800,4.67
+1997-11-07,18.87,20.00,18.75,19.75,28423200,4.94
+1997-11-06,18.87,19.50,18.87,19.00,22060800,4.75
+1997-11-05,18.25,18.62,18.06,18.37,13840000,4.59
+1997-11-04,17.75,18.12,17.50,17.94,6033200,4.49
+1997-11-03,17.56,17.75,17.06,17.37,4512000,4.34
+1997-10-31,17.37,17.37,16.62,17.03,9549200,4.26
+1997-10-30,17.06,17.56,16.50,16.50,6764400,4.12
+1997-10-29,18.44,18.50,17.25,17.50,6355200,4.38
+1997-10-28,16.00,18.50,15.88,18.12,12273200,4.53
+1997-10-27,16.75,18.12,16.75,16.75,11764400,4.19
+1997-10-24,18.12,18.37,16.50,16.56,13880000,4.14
+1997-10-23,18.00,18.19,17.75,17.75,6688000,4.44
+1997-10-22,19.06,19.25,18.50,18.56,5421200,4.64
+1997-10-21,18.87,19.31,18.69,19.06,16982000,4.76
+1997-10-20,20.12,20.19,18.62,18.69,14724400,4.67
+1997-10-17,21.12,21.12,19.87,20.12,15682000,5.03
+1997-10-16,21.12,22.06,20.87,21.50,26422000,5.38
+1997-10-15,22.12,24.75,22.12,23.81,28982000,5.95
+1997-10-14,22.69,22.75,22.19,22.69,5923200,5.67
+1997-10-13,22.75,22.87,22.19,22.69,5679200,5.67
+1997-10-10,21.50,22.75,21.50,22.69,9666800,5.67
+1997-10-09,21.25,22.50,21.19,21.75,6696400,5.44
+1997-10-08,21.75,21.81,21.31,21.50,3891200,5.38
+1997-10-07,21.87,22.00,21.81,21.81,3916400,5.45
+1997-10-06,22.19,22.25,21.69,21.94,3338800,5.49
+1997-10-03,22.00,22.25,21.69,22.12,5813200,5.53
+1997-10-02,21.44,22.00,21.37,21.94,4856400,5.49
+1997-10-01,21.69,21.75,21.37,21.53,4670800,5.38
+1997-09-30,22.00,22.31,21.69,21.69,5032000,5.42
+1997-09-29,21.69,22.25,21.56,22.06,5980000,5.51
+1997-09-26,21.50,21.94,21.12,21.31,7440000,5.33
+1997-09-25,21.31,21.75,21.00,21.12,7988000,5.28
+1997-09-24,21.69,21.75,21.37,21.50,7957600,5.38
+1997-09-23,22.25,22.25,21.69,21.75,7163200,5.44
+1997-09-22,22.12,23.06,22.00,22.81,7176400,5.70
+1997-09-19,22.19,22.19,21.75,21.94,3407600,5.49
+1997-09-18,21.50,22.50,21.50,22.31,6042400,5.58
+1997-09-17,22.00,22.00,21.69,21.81,3109200,5.45
+1997-09-16,22.06,22.14,21.75,21.94,4812400,5.49
+1997-09-15,21.87,22.12,21.50,21.50,3473200,5.38
+1997-09-12,22.19,22.25,21.44,22.06,4071200,5.51
+1997-09-11,22.87,23.00,22.06,22.37,7504400,5.59
+1997-09-10,21.75,23.12,21.69,22.94,9803600,5.74
+1997-09-09,21.31,21.87,21.25,21.81,5702000,5.45
+1997-09-08,22.25,22.25,21.44,21.50,6264400,5.38
+1997-09-05,22.62,22.87,22.00,22.19,4883600,5.55
+1997-09-04,22.56,22.87,22.25,22.50,4385600,5.62
+1997-09-03,22.37,23.25,22.31,22.50,10163200,5.62
+1997-09-02,22.00,22.56,21.94,22.37,6646800,5.59
+1997-08-29,21.81,22.00,21.50,21.75,3937600,5.44
+1997-08-28,22.12,22.50,22.00,22.00,3426400,5.50
+1997-08-27,22.37,22.75,21.87,22.69,6813200,5.67
+1997-08-26,22.62,23.00,22.12,22.25,8100800,5.56
+1997-08-25,23.62,23.69,22.94,23.06,4968800,5.76
+1997-08-22,23.44,24.00,23.37,23.62,8135200,5.91
+1997-08-21,24.50,24.69,23.87,24.00,9271200,6.00
+1997-08-20,24.44,25.12,24.19,24.62,11595200,6.16
+1997-08-19,23.69,24.50,23.31,24.44,10331200,6.11
+1997-08-18,23.31,23.75,22.75,23.62,7791200,5.91
+1997-08-15,23.12,23.44,22.81,23.25,9320000,5.81
+1997-08-14,23.62,24.25,22.69,23.00,15536400,5.75
+1997-08-13,22.25,23.87,20.44,23.62,42923600,5.91
+1997-08-12,24.06,24.25,21.87,22.06,37444400,5.51
+1997-08-11,26.31,26.44,23.50,24.56,55411200,6.14
+1997-08-08,27.81,28.37,26.12,26.81,64809200,6.70
+1997-08-07,28.75,29.56,28.37,29.19,134124400,7.30
+1997-08-06,25.25,27.75,25.00,26.31,149671200,6.58
+1997-08-05,19.94,20.00,19.48,19.75,8840800,4.94
+1997-08-04,19.19,19.81,19.19,19.75,21851200,4.94
+1997-08-01,17.62,19.19,17.56,19.19,17217600,4.80
+1997-07-31,17.37,17.75,17.25,17.50,9434400,4.38
+1997-07-30,16.94,17.69,16.75,17.37,13372400,4.34
+1997-07-29,16.44,16.62,16.37,16.50,2558000,4.12
+1997-07-28,16.44,16.50,16.25,16.44,3962000,4.11
+1997-07-25,15.88,16.56,15.75,16.25,7798000,4.06
+1997-07-24,16.12,16.12,15.63,15.81,4772000,3.95
+1997-07-23,16.75,16.87,16.00,16.12,5049200,4.03
+1997-07-22,16.37,16.69,16.31,16.56,8274400,4.14
+1997-07-21,17.56,17.69,16.00,16.16,12695600,4.04
+1997-07-18,17.87,17.94,17.06,17.34,11353600,4.34
+1997-07-17,17.00,18.12,16.44,17.50,26659200,4.38
+1997-07-16,15.81,16.50,15.63,16.44,15947600,4.11
+1997-07-15,15.75,16.00,15.63,15.94,14953200,3.98
+1997-07-14,15.25,15.63,14.88,15.63,14700800,3.91
+1997-07-11,13.38,15.50,13.31,15.19,26252400,3.80
+1997-07-10,12.88,13.38,12.75,13.25,17606400,3.31
+1997-07-09,13.81,13.88,13.63,13.69,5090000,3.42
+1997-07-08,13.88,14.00,13.69,13.75,3427600,3.44
+1997-07-07,13.94,14.25,13.75,13.81,6860000,3.45
+1997-07-03,13.13,13.88,13.00,13.69,6688000,3.42
+1997-07-02,13.25,13.38,13.00,13.06,8931200,3.27
+1997-07-01,13.94,14.00,13.13,13.19,16104400,3.30
+1997-06-30,14.75,14.75,14.00,14.25,6132400,3.56
+1997-06-27,14.69,14.81,14.63,14.69,5642000,3.67
+1997-06-26,15.13,15.13,14.63,14.69,13643600,3.67
+1997-06-25,15.31,15.38,15.00,15.13,7102000,3.78
+1997-06-24,15.44,15.56,15.25,15.31,3974800,3.83
+1997-06-23,15.50,15.63,15.38,15.38,3574800,3.85
+1997-06-20,15.69,15.75,15.50,15.56,3943600,3.89
+1997-06-19,16.00,16.00,15.69,15.75,4323600,3.94
+1997-06-18,16.12,16.25,15.75,15.94,3936400,3.98
+1997-06-17,15.56,16.50,15.50,16.34,5080800,4.09
+1997-06-16,15.88,15.88,15.38,15.50,4800800,3.88
+1997-06-13,16.06,16.12,15.75,15.81,4737600,3.95
+1997-06-12,16.37,16.37,16.00,16.06,2816400,4.01
+1997-06-11,16.31,16.44,16.25,16.31,3766800,4.08
+1997-06-10,16.75,16.75,16.06,16.25,4969200,4.06
+1997-06-09,16.69,16.94,16.62,16.62,2689200,4.16
+1997-06-06,16.62,16.75,16.50,16.75,1893200,4.19
+1997-06-05,16.62,17.12,16.56,16.69,2323200,4.17
+1997-06-04,16.62,16.75,16.50,16.62,2889200,4.16
+1997-06-03,16.75,16.94,16.62,16.69,2335600,4.17
+1997-06-02,17.00,17.00,16.75,16.94,1488000,4.24
+1997-05-30,16.50,17.00,16.37,16.62,6340800,4.16
+1997-05-29,17.12,17.12,16.62,16.62,3976800,4.16
+1997-05-28,17.37,17.50,17.00,17.00,3130000,4.25
+1997-05-27,16.75,17.37,16.75,17.25,2938000,4.31
+1997-05-23,16.62,17.00,16.62,16.87,2413200,4.22
+1997-05-22,16.75,16.87,16.50,16.62,2753600,4.16
+1997-05-21,17.12,17.12,16.50,16.87,4369200,4.22
+1997-05-20,17.00,17.44,16.75,17.25,3046400,4.31
+1997-05-19,17.50,17.62,17.00,17.00,1881200,4.25
+1997-05-16,17.50,17.62,17.25,17.25,3338800,4.31
+1997-05-15,17.75,18.00,17.50,17.75,3544800,4.44
+1997-05-14,17.87,18.00,17.50,17.69,4846800,4.42
+1997-05-13,17.50,17.87,17.00,17.56,7056800,4.39
+1997-05-12,17.25,17.62,17.00,17.56,5898800,4.39
+1997-05-09,17.00,17.50,17.00,17.06,6732000,4.26
+1997-05-08,16.62,17.12,16.50,17.00,2963200,4.25
+1997-05-07,16.87,17.00,16.37,16.50,4101200,4.12
+1997-05-06,17.00,17.12,16.75,16.87,2974800,4.22
+1997-05-05,17.00,17.12,16.75,17.00,3538800,4.25
+1997-05-02,17.00,17.12,16.75,17.00,3643600,4.25
+1997-05-01,16.87,17.12,16.75,17.00,2596800,4.25
+1997-04-30,17.00,17.25,16.75,17.00,9202000,4.25
+1997-04-29,18.00,18.00,17.50,17.69,1853200,4.42
+1997-04-28,17.75,17.87,17.50,17.62,1687600,4.41
+1997-04-25,17.62,17.87,17.37,17.50,3121200,4.38
+1997-04-24,18.50,18.50,17.75,17.87,2696800,4.47
+1997-04-23,18.37,18.50,18.12,18.12,1960800,4.53
+1997-04-22,18.12,18.50,17.87,18.50,3392000,4.62
+1997-04-21,18.62,18.62,18.00,18.00,3197600,4.50
+1997-04-18,19.12,19.12,18.37,18.37,5058000,4.59
+1997-04-17,18.25,19.12,18.12,19.00,7859200,4.75
+1997-04-16,18.62,19.00,18.37,18.56,3101200,4.64
+1997-04-15,19.12,19.25,18.12,18.44,4869200,4.61
+1997-04-14,18.37,18.87,18.00,18.75,4020000,4.69
+1997-04-11,18.87,18.87,18.12,18.25,2842400,4.56
+1997-04-10,19.00,19.12,18.50,18.87,4188000,4.72
+1997-04-09,19.25,19.25,18.87,19.00,8766400,4.75
+1997-04-08,19.62,19.62,18.62,19.12,6923600,4.78
+1997-04-07,19.75,19.87,19.25,19.50,9136800,4.88
+1997-04-04,19.12,19.62,19.00,19.25,16980800,4.81
+1997-04-03,18.50,19.12,18.25,18.87,19603200,4.72
+1997-04-02,17.87,18.06,17.62,18.00,7957600,4.50
+1997-04-01,17.62,17.81,17.37,17.50,7881200,4.38
+1997-03-31,18.62,19.37,17.25,18.25,34658000,4.56
+1997-03-27,17.50,19.25,17.25,18.62,40695200,4.66
+1997-03-26,16.37,16.87,16.25,16.75,3824400,4.19
+1997-03-25,16.62,16.62,16.08,16.50,4031200,4.12
+1997-03-24,16.50,16.62,16.25,16.50,2556800,4.12
+1997-03-21,17.50,17.50,16.37,16.62,4892400,4.16
+1997-03-20,16.00,17.50,15.88,17.25,11324400,4.31
+1997-03-19,16.37,16.37,15.88,16.12,7457600,4.03
+1997-03-18,16.37,16.50,16.12,16.25,4548800,4.06
+1997-03-17,16.25,16.50,16.00,16.50,6886400,4.12
+1997-03-14,16.37,16.75,16.25,16.56,8245600,4.14
+1997-03-13,16.37,16.37,16.12,16.37,3772000,4.09
+1997-03-12,16.25,16.75,16.12,16.25,2544400,4.06
+1997-03-11,16.62,16.62,16.00,16.37,3539200,4.09
+1997-03-10,16.62,16.75,16.44,16.62,3554800,4.16
+1997-03-07,16.75,16.75,16.37,16.50,2523200,4.12
+1997-03-06,17.00,17.00,16.50,16.62,4172000,4.16
+1997-03-05,16.62,17.00,16.50,17.00,3453600,4.25
+1997-03-04,16.25,16.50,16.00,16.50,3688800,4.12
+1997-03-03,16.50,16.50,16.00,16.12,4670000,4.03
+1997-02-28,16.87,16.87,16.25,16.25,4371200,4.06
+1997-02-27,17.00,17.12,16.75,17.00,3700000,4.25
+1997-02-26,17.00,17.12,16.75,17.12,3687600,4.28
+1997-02-25,17.00,17.37,16.87,16.87,4938000,4.22
+1997-02-24,16.25,16.87,16.25,16.62,4222000,4.16
+1997-02-21,16.87,17.00,16.00,16.37,7549200,4.09
+1997-02-20,17.62,17.62,17.00,17.00,4474800,4.25
+1997-02-19,17.87,17.87,17.12,17.62,8627600,4.41
+1997-02-18,16.62,17.87,16.25,17.87,13171200,4.47
+1997-02-14,16.25,16.37,16.00,16.31,8492000,4.08
+1997-02-13,15.75,16.12,15.50,16.12,7013200,4.03
+1997-02-12,15.75,15.88,15.50,15.75,6303600,3.94
+1997-02-11,15.88,16.00,15.50,15.69,5004400,3.92
+1997-02-10,16.12,16.12,15.63,15.63,6633600,3.91
+1997-02-07,16.50,16.50,15.75,15.81,8403600,3.95
+1997-02-06,15.25,16.12,15.25,16.00,14283600,4.00
+1997-02-05,15.25,15.63,15.25,15.25,14093600,3.81
+1997-02-04,16.25,16.37,15.13,15.38,25458000,3.85
+1997-02-03,16.87,17.00,16.25,16.31,13162000,4.08
+1997-01-31,16.62,16.62,16.50,16.62,7135200,4.16
+1997-01-30,16.75,16.75,16.50,16.75,5018800,4.19
+1997-01-29,16.62,16.75,16.50,16.62,5428000,4.16
+1997-01-28,17.00,17.00,16.50,16.62,7520000,4.16
+1997-01-27,17.12,17.25,16.62,16.62,7646800,4.16
+1997-01-24,17.25,17.25,16.87,16.87,6726800,4.22
+1997-01-23,17.25,17.37,17.12,17.25,6175200,4.31
+1997-01-22,17.37,17.50,17.00,17.19,7356800,4.30
+1997-01-21,17.00,17.25,16.87,17.25,10179200,4.31
+1997-01-20,16.87,17.12,16.75,16.94,10423600,4.24
+1997-01-17,16.75,17.12,16.62,16.75,11619200,4.19
+1997-01-16,17.12,17.12,16.62,16.75,23983600,4.19
+1997-01-15,18.00,18.00,17.12,17.25,15483200,4.31
+1997-01-14,18.37,18.37,17.75,17.87,9143200,4.47
+1997-01-13,18.50,18.50,18.12,18.12,10942000,4.53
+1997-01-10,17.62,18.25,17.62,18.25,12651200,4.56
+1997-01-09,17.75,17.87,17.50,17.75,15970000,4.44
+1997-01-08,18.25,18.37,17.37,17.62,39296400,4.41
+1997-01-07,18.12,18.25,17.50,17.50,34896400,4.38
+1997-01-06,17.62,18.34,17.25,17.87,67246400,4.47
+1997-01-03,21.12,22.25,21.00,21.75,4295600,5.44
+1997-01-02,21.12,21.25,20.75,21.00,5128800,5.25
+1996-12-31,21.37,21.50,20.75,20.87,13719200,5.22
+1996-12-30,23.12,23.25,21.75,21.75,9366800,5.44
+1996-12-27,22.87,23.75,22.87,23.12,4900000,5.78
+1996-12-26,23.25,23.25,22.87,23.00,3049200,5.75
+1996-12-24,23.25,23.37,22.87,23.12,2067600,5.78
+1996-12-23,24.00,24.25,23.25,23.25,11883600,5.81
+1996-12-20,22.50,23.62,21.37,23.50,19535600,5.88
+1996-12-19,23.00,23.25,22.25,22.25,4893600,5.56
+1996-12-18,22.75,23.12,22.62,23.12,7326400,5.78
+1996-12-17,22.37,22.50,22.25,22.50,5625200,5.62
+1996-12-16,23.50,23.50,22.50,22.62,5335600,5.66
+1996-12-13,23.75,23.87,23.25,23.25,3194400,5.81
+1996-12-12,24.12,24.25,23.87,23.87,3122400,5.97
+1996-12-11,23.75,24.25,23.75,24.00,5853600,6.00
+1996-12-10,24.87,25.00,24.25,24.50,6593600,6.12
+1996-12-09,25.25,25.37,24.81,25.00,5680800,6.25
+1996-12-06,24.37,25.37,24.00,25.12,8210800,6.28
+1996-12-05,25.00,25.25,25.00,25.00,5096800,6.25
+1996-12-04,25.12,25.37,24.87,25.00,6823600,6.25
+1996-12-03,25.25,25.50,25.00,25.12,9840800,6.28
+1996-12-02,24.12,25.12,23.87,25.12,6254400,6.28
+1996-11-29,24.50,24.62,24.00,24.12,1527600,6.03
+1996-11-27,24.12,24.62,24.12,24.50,3191200,6.12
+1996-11-26,24.87,25.00,24.00,24.25,4054800,6.06
+1996-11-25,25.37,25.50,25.00,25.00,2830800,6.25
+1996-11-22,24.50,25.25,24.50,25.25,3732400,6.31
+1996-11-21,24.87,25.00,24.37,24.50,2522400,6.12
+1996-11-20,24.87,25.37,24.87,25.00,3683200,6.25
+1996-11-19,24.87,25.12,24.62,24.87,4446400,6.22
+1996-11-18,25.00,25.12,24.50,24.75,5468800,6.19
+1996-11-15,25.87,26.00,25.00,25.00,4684400,6.25
+1996-11-14,25.50,25.75,25.37,25.62,1740800,6.41
+1996-11-13,25.37,25.87,25.00,25.56,3000800,6.39
+1996-11-12,26.12,26.25,25.12,25.25,5120000,6.31
+1996-11-11,26.37,26.37,25.87,26.00,3318800,6.50
+1996-11-08,25.87,26.25,25.75,26.25,6750800,6.56
+1996-11-07,25.37,26.00,25.25,25.87,5548800,6.47
+1996-11-06,25.62,25.75,24.87,25.50,6462000,6.38
+1996-11-05,24.50,25.87,24.50,25.50,13517600,6.38
+1996-11-04,24.37,24.50,23.75,24.37,3270800,6.09
+1996-11-01,23.37,24.25,23.12,24.25,7563200,6.06
+1996-10-31,23.25,23.37,22.25,23.00,6945600,5.75
+1996-10-30,23.50,24.00,22.87,22.87,9192000,5.72
+1996-10-29,24.62,24.75,23.12,23.25,7135200,5.81
+1996-10-28,25.12,25.12,24.50,24.50,4288800,6.12
+1996-10-25,24.87,25.00,24.50,24.50,2775600,6.12
+1996-10-24,25.00,25.00,24.50,24.75,3020800,6.19
+1996-10-23,24.75,25.25,24.37,24.75,5736800,6.19
+1996-10-22,25.62,25.62,24.25,24.87,7651200,6.22
+1996-10-21,26.50,26.62,25.50,25.62,6712000,6.41
+1996-10-18,26.50,26.62,26.00,26.56,13681200,6.64
+1996-10-17,27.50,27.75,26.37,26.37,36679200,6.59
+1996-10-16,25.25,26.12,24.62,25.75,11975200,6.44
+1996-10-15,25.75,25.87,25.00,25.25,12970000,6.31
+1996-10-14,24.50,25.37,24.25,25.25,9649200,6.31
+1996-10-11,24.37,24.62,24.00,24.25,4327600,6.06
+1996-10-10,23.87,24.50,23.75,24.19,9883200,6.05
+1996-10-09,23.37,23.62,22.87,23.00,3044800,5.75
+1996-10-08,23.50,24.25,23.25,23.25,6802000,5.81
+1996-10-07,23.00,23.37,22.87,23.12,3428800,5.78
+1996-10-04,22.87,23.12,22.12,22.81,4770000,5.70
+1996-10-03,23.62,23.75,22.37,22.37,8140000,5.59
+1996-10-02,23.62,24.62,23.12,23.62,9890000,5.91
+1996-10-01,22.00,24.75,22.00,24.62,19269200,6.16
+1996-09-30,22.12,22.37,22.12,22.19,3058000,5.55
+1996-09-27,22.25,22.37,22.12,22.31,2932000,5.58
+1996-09-26,22.37,22.50,22.25,22.37,3693600,5.59
+1996-09-25,22.50,22.62,22.00,22.37,3902400,5.59
+1996-09-24,22.37,22.87,22.37,22.50,5143600,5.62
+1996-09-23,22.87,22.87,22.37,22.37,1653600,5.59
+1996-09-20,23.37,23.50,22.75,22.87,5330800,5.72
+1996-09-19,23.62,23.62,23.37,23.37,4282000,5.84
+1996-09-18,23.00,24.12,22.87,23.50,12631200,5.88
+1996-09-17,22.87,23.12,22.50,23.00,7487600,5.75
+1996-09-16,21.50,23.00,21.37,22.37,8747600,5.59
+1996-09-13,20.37,21.25,20.37,21.00,5967600,5.25
+1996-09-12,21.00,21.12,20.25,20.37,9340000,5.09
+1996-09-11,21.50,21.75,21.00,21.12,5266800,5.28
+1996-09-10,22.12,22.12,21.50,21.50,5562000,5.38
+1996-09-09,22.62,22.75,21.87,22.00,5302400,5.50
+1996-09-06,23.12,23.25,22.62,23.00,8602000,5.75
+1996-09-05,23.50,23.75,22.87,22.87,9999200,5.72
+1996-09-04,23.87,24.62,23.87,24.12,3636400,6.03
+1996-09-03,24.12,24.37,23.87,24.12,2461200,6.03
+1996-08-30,24.75,24.75,24.25,24.25,3784800,6.06
+1996-08-29,24.87,24.87,24.37,24.50,3829200,6.12
+1996-08-28,24.87,25.00,24.50,24.87,5844400,6.22
+1996-08-27,24.12,25.00,24.00,24.86,10339200,6.22
+1996-08-26,23.87,24.12,23.50,24.12,3204400,6.03
+1996-08-23,23.00,24.00,23.00,23.87,7281200,5.97
+1996-08-22,23.00,23.25,22.87,23.25,3138000,5.81
+1996-08-21,23.50,23.62,22.87,23.00,4052400,5.75
+1996-08-20,23.87,23.87,23.37,23.50,7564400,5.88
+1996-08-19,22.37,23.62,22.37,23.62,8084400,5.91
+1996-08-16,22.62,22.62,22.12,22.50,5075600,5.62
+1996-08-15,22.62,22.75,22.25,22.25,3845600,5.56
+1996-08-14,22.62,23.00,22.62,22.75,2570000,5.69
+1996-08-13,22.87,23.12,22.37,22.50,3706400,5.62
+1996-08-12,23.37,23.62,22.37,23.00,5408000,5.75
+1996-08-09,22.25,23.37,22.12,23.12,8243600,5.78
+1996-08-08,22.37,22.37,21.87,22.12,3640000,5.53
+1996-08-07,21.75,22.62,21.62,22.37,8892400,5.59
+1996-08-06,21.00,21.50,20.75,21.50,3354800,5.38
+1996-08-05,21.62,21.87,20.87,21.00,3612000,5.25
+1996-08-02,21.62,22.00,21.25,21.62,4574800,5.41
+1996-08-01,22.00,22.00,21.12,21.25,3942400,5.31
+1996-07-31,21.25,22.00,21.25,22.00,3332400,5.50
+1996-07-30,22.62,22.75,21.25,21.37,6766800,5.34
+1996-07-29,22.00,22.50,21.75,22.25,7005600,5.56
+1996-07-26,21.50,22.00,21.12,22.00,4426800,5.50
+1996-07-25,21.12,21.37,20.75,21.00,4090800,5.25
+1996-07-24,20.00,21.00,19.87,20.81,9448800,5.20
+1996-07-23,20.50,20.62,20.25,20.50,4651200,5.12
+1996-07-22,20.87,20.87,20.00,20.25,5456400,5.06
+1996-07-19,20.87,21.00,20.75,20.75,9510000,5.19
+1996-07-18,21.50,21.75,20.36,20.87,32058800,5.22
+1996-07-17,17.37,17.50,16.62,16.87,8355600,4.22
+1996-07-16,17.37,17.37,16.00,16.87,10334400,4.22
+1996-07-15,18.12,18.12,17.12,17.19,4779200,4.30
+1996-07-12,18.37,18.37,17.25,18.06,9610800,4.51
+1996-07-11,18.75,18.87,17.37,17.87,10420000,4.47
+1996-07-10,19.12,19.50,18.75,18.75,6055200,4.69
+1996-07-09,19.50,19.62,19.00,19.00,6723600,4.75
+1996-07-08,19.62,19.87,19.00,19.12,6762000,4.78
+1996-07-05,19.37,19.75,19.25,19.50,3808800,4.88
+1996-07-03,20.37,20.37,19.37,19.37,10323200,4.84
+1996-07-02,21.37,21.50,21.00,21.00,3189200,5.25
+1996-07-01,21.12,21.50,21.00,21.50,4732400,5.38
+1996-06-28,20.87,21.00,20.62,21.00,4138000,5.25
+1996-06-27,20.00,21.00,19.75,20.62,8202400,5.16
+1996-06-26,20.62,20.75,19.62,19.87,14440800,4.97
+1996-06-25,22.12,22.25,20.37,20.62,8831200,5.16
+1996-06-24,22.62,22.62,22.12,22.25,4398000,5.56
+1996-06-21,22.87,22.87,22.37,22.62,5792000,5.66
+1996-06-20,23.37,23.37,22.50,22.75,5260800,5.69
+1996-06-19,23.12,23.37,22.62,23.12,4803600,5.78
+1996-06-18,23.62,23.75,22.62,22.75,7979200,5.69
+1996-06-17,24.12,24.12,23.62,23.62,4052000,5.91
+1996-06-14,24.75,24.75,23.87,23.94,5186800,5.99
+1996-06-13,24.37,24.92,24.00,24.62,6856800,6.16
+1996-06-12,24.50,24.50,24.00,24.25,5440000,6.06
+1996-06-11,24.25,24.25,24.00,24.00,5481200,6.00
+1996-06-10,24.37,24.50,24.00,24.12,3820800,6.03
+1996-06-07,24.00,24.37,23.50,24.37,9565200,6.09
+1996-06-06,25.00,25.25,24.12,24.25,12938800,6.06
+1996-06-05,25.37,25.50,24.25,25.12,18228000,6.28
+1996-06-04,24.00,24.37,23.87,24.19,27235600,6.05
+1996-06-03,25.87,26.00,24.75,24.75,4481200,6.19
+1996-05-31,25.62,26.62,25.50,26.12,5813600,6.53
+1996-05-30,24.87,25.75,24.75,25.50,3703600,6.38
+1996-05-29,26.25,26.25,24.75,24.87,7840000,6.22
+1996-05-28,26.75,27.25,26.37,26.37,3658800,6.59
+1996-05-24,26.25,26.87,26.12,26.75,4046800,6.69
+1996-05-23,26.12,26.62,25.75,26.25,4447600,6.56
+1996-05-22,27.37,27.37,25.75,26.06,7215600,6.51
+1996-05-21,28.00,28.12,27.12,27.12,4088000,6.78
+1996-05-20,27.87,28.12,27.62,27.94,3028800,6.99
+1996-05-17,28.37,28.37,27.50,27.62,4405600,6.91
+1996-05-16,28.25,28.62,27.87,28.37,4648800,7.09
+1996-05-15,27.87,28.87,27.75,28.50,10442400,7.12
+1996-05-14,27.75,28.00,27.50,27.50,7068000,6.88
+1996-05-13,27.12,27.62,26.62,27.06,6701200,6.76
+1996-05-10,26.25,27.37,26.00,27.25,3966400,6.81
+1996-05-09,26.37,26.50,25.75,26.12,3515600,6.53
+1996-05-08,27.25,27.25,25.62,26.75,6688800,6.69
+1996-05-07,26.37,27.37,26.25,26.87,12641200,6.72
+1996-05-06,24.87,25.87,24.75,25.62,10349200,6.41
+1996-05-03,24.12,24.12,23.50,23.87,3892400,5.97
+1996-05-02,24.50,24.50,23.50,23.75,6728000,5.94
+1996-05-01,24.37,24.75,24.12,24.37,4039200,6.09
+1996-04-30,24.87,24.87,24.12,24.37,4881200,6.09
+1996-04-29,25.00,25.00,24.50,24.75,4324800,6.19
+1996-04-26,25.00,25.12,24.62,24.75,6759200,6.19
+1996-04-25,24.37,24.87,24.12,24.87,6245200,6.22
+1996-04-24,24.62,24.75,24.19,24.25,4596800,6.06
+1996-04-23,25.12,25.25,24.62,24.75,6086400,6.19
+1996-04-22,25.25,25.50,24.87,25.12,3973200,6.28
+1996-04-19,24.62,25.12,24.62,25.06,3655600,6.26
+1996-04-18,25.37,25.39,24.25,24.75,7780800,6.19
+1996-04-17,25.87,26.00,25.12,25.25,3056400,6.31
+1996-04-16,25.87,26.00,25.62,25.87,3634400,6.47
+1996-04-15,25.50,25.75,25.00,25.75,5515600,6.44
+1996-04-12,25.87,25.87,25.37,25.50,2924400,6.38
+1996-04-11,26.12,26.25,25.50,25.75,3526400,6.44
+1996-04-10,26.12,26.50,25.87,26.00,6242400,6.50
+1996-04-09,24.87,26.50,24.37,26.00,8415600,6.50
+1996-04-08,23.87,24.50,23.75,24.37,6046400,6.09
+1996-04-04,24.62,24.62,24.00,24.12,3092000,6.03
+1996-04-03,25.12,25.12,24.33,24.56,2591200,6.14
+1996-04-02,25.62,25.62,24.87,25.00,3635600,6.25
+1996-04-01,25.12,25.87,24.52,25.50,5680000,6.38
+1996-03-29,24.25,24.75,23.75,24.56,5962400,6.14
+1996-03-28,24.75,25.62,24.12,24.19,10572000,6.05
+1996-03-27,23.25,25.25,23.00,25.25,15338800,6.31
+1996-03-26,24.00,24.50,23.62,23.87,5755600,5.97
+1996-03-25,25.50,25.75,24.00,24.00,5887600,6.00
+1996-03-22,25.25,25.37,24.87,25.37,3842400,6.34
+1996-03-21,25.50,25.50,25.00,25.12,3932400,6.28
+1996-03-20,25.75,25.75,25.12,25.25,4154800,6.31
+1996-03-19,26.37,26.50,25.62,25.75,4442400,6.44
+1996-03-18,25.94,26.12,25.75,26.12,3907600,6.53
+1996-03-15,26.00,26.00,25.50,25.87,3632400,6.47
+1996-03-14,25.87,25.87,25.50,25.62,3342400,6.41
+1996-03-13,25.87,26.12,25.62,25.75,3560000,6.44
+1996-03-12,26.00,26.37,25.62,25.81,3453200,6.45
+1996-03-11,26.25,26.37,25.75,25.87,4544800,6.47
+1996-03-08,25.75,26.25,25.00,26.00,5322400,6.50
+1996-03-07,26.25,26.37,25.37,25.81,9292400,6.45
+1996-03-06,26.75,26.87,26.12,26.19,3547600,6.55
+1996-03-05,26.50,26.75,26.25,26.62,4246800,6.66
+1996-03-04,27.25,27.37,26.25,26.25,6708800,6.56
+1996-03-01,27.62,27.62,26.62,26.87,8263200,6.72
+1996-02-29,27.50,27.75,27.25,27.50,4049200,6.88
+1996-02-28,28.87,28.87,27.62,27.75,6728800,6.94
+1996-02-27,29.87,29.87,28.50,28.62,5331200,7.16
+1996-02-26,30.00,30.12,29.50,29.50,4238000,7.38
+1996-02-23,29.87,30.25,29.62,29.87,6205200,7.47
+1996-02-22,30.00,30.12,29.62,29.87,6588000,7.47
+1996-02-21,29.37,29.75,29.12,29.62,7924400,7.41
+1996-02-20,28.00,29.50,28.00,29.00,13473200,7.25
+1996-02-16,28.12,28.37,27.50,27.50,5602400,6.88
+1996-02-15,27.62,28.12,27.37,28.00,4360000,7.00
+1996-02-14,28.25,28.25,27.44,27.62,5843600,6.91
+1996-02-13,28.00,28.87,27.87,28.12,8161200,7.03
+1996-02-12,28.12,28.50,28.00,28.37,6948800,7.09
+1996-02-09,27.87,28.50,27.62,27.75,7360800,6.94
+1996-02-08,27.50,28.12,27.50,27.87,9420800,6.97
+1996-02-07,29.75,29.75,27.75,28.25,12885200,7.06
+1996-02-06,29.25,30.00,29.25,29.62,8101200,7.41
+1996-02-05,29.69,29.75,29.00,29.25,11396400,7.31
+1996-02-02,28.87,29.62,28.75,29.25,19865600,7.31
+1996-02-01,27.50,28.37,27.50,28.37,11902400,7.09
+1996-01-31,27.75,28.00,27.37,27.62,11736800,6.91
+1996-01-30,27.00,28.12,26.86,27.31,22246800,6.83
+1996-01-29,29.00,29.75,28.75,29.12,11900000,7.28
+1996-01-26,30.37,31.25,28.62,30.62,26297600,7.66
+1996-01-25,31.75,32.00,30.12,30.25,15911200,7.56
+1996-01-24,32.13,32.25,31.75,32.25,23438800,8.06
+1996-01-23,33.75,34.00,31.00,31.62,35305200,7.91
+1996-01-22,29.75,31.00,29.25,30.50,17852400,7.62
+1996-01-19,31.00,31.75,29.37,29.87,29623600,7.47
+1996-01-18,32.88,33.38,30.37,31.94,24955200,7.99
+1996-01-17,34.38,34.38,33.75,34.00,8445200,8.50
+1996-01-16,34.38,34.75,33.63,34.56,12606400,8.64
+1996-01-15,33.75,34.50,33.38,34.13,12971200,8.53
+1996-01-12,34.75,34.75,33.25,33.88,14370000,8.47
+1996-01-11,32.63,35.00,32.38,35.00,27041200,8.75
+1996-01-10,32.50,34.75,32.25,34.25,13057600,8.56
+1996-01-09,34.63,34.63,32.75,32.75,8978800,8.19
+1996-01-08,34.50,35.50,34.00,34.63,4341200,8.66
+1996-01-05,31.62,34.25,31.37,34.25,15929200,8.56
+1996-01-04,32.38,32.38,31.37,31.56,10721200,7.89
+1996-01-03,32.00,32.88,31.87,32.13,15368800,8.03
+1996-01-02,32.25,32.25,31.75,32.13,4983200,8.03
+1995-12-29,32.00,32.38,31.62,31.87,10874400,7.97
+1995-12-28,32.13,32.75,31.87,32.00,8933200,8.00
+1995-12-27,32.13,33.38,31.87,32.38,9609200,8.10
+1995-12-26,32.50,32.50,31.75,32.06,4994800,8.02
+1995-12-22,32.63,32.88,32.13,32.25,8392400,8.06
+1995-12-21,32.75,32.75,31.62,32.50,11893200,8.12
+1995-12-20,33.50,33.63,32.50,32.63,13074400,8.16
+1995-12-19,32.75,33.25,32.25,32.75,15403600,8.19
+1995-12-18,35.13,35.25,31.87,32.25,23807600,8.06
+1995-12-15,35.50,36.63,34.38,35.25,25960000,8.81
+1995-12-14,38.88,39.38,38.00,38.25,11928000,9.56
+1995-12-13,38.25,39.00,36.75,38.38,24472400,9.60
+1995-12-12,38.63,38.63,38.00,38.00,6353200,9.50
+1995-12-11,39.50,39.63,38.38,38.63,4003200,9.66
+1995-12-08,38.75,39.38,37.88,39.38,5053200,9.85
+1995-12-07,38.75,38.75,37.88,38.56,5084800,9.64
+1995-12-06,39.75,39.88,38.38,38.75,7195200,9.69
+1995-12-05,38.50,39.88,38.25,39.50,13000000,9.88
+1995-12-04,40.13,40.13,39.00,39.50,17171200,9.88
+1995-12-01,38.00,38.25,37.13,37.63,7300800,9.41
+1995-11-30,38.88,39.00,38.00,38.13,6247600,9.53
+1995-11-29,40.13,40.13,39.00,39.25,3782000,9.81
+1995-11-28,39.38,40.13,39.25,40.00,6305200,10.00
+1995-11-27,40.63,40.63,39.38,39.38,4148800,9.85
+1995-11-24,38.88,40.38,38.75,40.19,3930800,10.05
+1995-11-22,38.63,39.25,38.50,38.63,3533600,9.66
+1995-11-21,38.75,38.75,37.88,38.63,6845200,9.66
+1995-11-20,40.25,40.25,38.50,38.63,5314400,9.63
+1995-11-17,40.00,40.38,39.75,40.13,4607600,10.00
+1995-11-16,40.88,41.50,39.50,39.94,8102000,9.95
+1995-11-15,42.00,42.00,40.13,41.00,8874400,10.22
+1995-11-14,41.00,42.50,41.00,41.50,14560000,10.34
+1995-11-13,40.25,41.25,40.00,40.88,11343200,10.19
+1995-11-10,39.38,40.25,38.88,39.75,7973200,9.91
+1995-11-09,39.75,40.00,38.88,39.38,9295200,9.81
+1995-11-08,39.75,41.00,38.75,38.88,12823600,9.69
+1995-11-07,37.75,40.50,37.50,39.63,26310800,9.88
+1995-11-06,36.50,38.75,36.38,38.13,11143200,9.50
+1995-11-03,36.75,36.88,35.88,36.50,6413200,9.10
+1995-11-02,36.88,36.88,36.25,36.63,5464400,9.13
+1995-11-01,36.63,37.13,35.50,36.63,6913200,9.13
+1995-10-31,35.25,36.63,35.13,36.31,10334400,9.05
+1995-10-30,34.88,35.25,34.63,35.25,6291200,8.79
+1995-10-27,34.88,34.88,34.13,34.75,5523200,8.66
+1995-10-26,34.88,35.00,34.50,34.88,4503600,8.69
+1995-10-25,35.25,35.38,34.75,34.75,4761200,8.66
+1995-10-24,35.50,35.50,34.88,35.13,7638800,8.76
+1995-10-23,35.13,35.13,34.75,35.13,7078000,8.76
+1995-10-20,35.25,35.25,34.63,35.13,13818800,8.76
+1995-10-19,35.88,36.13,34.75,34.75,33761200,8.66
+1995-10-18,37.00,39.56,36.75,37.38,18311200,9.32
+1995-10-17,36.50,36.88,35.88,36.63,6390000,9.13
+1995-10-16,36.25,37.00,35.88,36.13,6515200,9.00
+1995-10-13,35.75,36.88,35.50,36.00,8422000,8.97
+1995-10-12,35.00,35.38,34.75,35.31,5803200,8.80
+1995-10-11,35.25,35.63,34.13,34.88,11893200,8.69
+1995-10-10,34.38,35.00,33.63,34.69,14303600,8.65
+1995-10-09,35.38,35.75,34.38,34.81,13320800,8.68
+1995-10-06,36.75,37.00,35.63,35.69,11058000,8.89
+1995-10-05,36.25,36.63,35.88,36.50,8737600,9.10
+1995-10-04,36.63,37.00,36.00,36.38,9532000,9.07
+1995-10-03,38.13,38.50,37.13,37.63,10368000,9.38
+1995-10-02,37.75,38.50,37.50,37.63,14000000,9.38
+1995-09-29,38.00,38.25,36.88,37.25,10123200,9.28
+1995-09-28,36.50,37.88,36.50,37.75,11843600,9.41
+1995-09-27,37.50,37.50,34.75,36.25,16135600,9.03
+1995-09-26,37.75,37.88,37.13,37.38,8961200,9.32
+1995-09-25,38.25,38.27,37.38,37.52,11267600,9.35
+1995-09-22,36.88,37.25,36.38,37.06,14258000,9.24
+1995-09-21,36.50,37.50,36.38,37.00,12407600,9.22
+1995-09-20,37.25,37.38,36.50,36.63,11500800,9.13
+1995-09-19,36.75,37.13,36.13,36.75,17512400,9.16
+1995-09-18,36.38,36.81,35.88,36.69,22216400,9.14
+1995-09-15,37.38,39.88,35.50,35.88,43286800,8.94
+1995-09-14,41.38,41.63,39.75,40.00,19675600,9.97
+1995-09-13,42.88,43.38,42.00,42.38,11530800,10.56
+1995-09-12,44.50,44.88,42.63,42.94,11658800,10.70
+1995-09-11,44.88,45.50,44.25,44.25,6160800,11.03
+1995-09-08,44.75,44.88,44.50,44.75,6243200,11.15
+1995-09-07,44.00,45.31,43.75,44.75,9373600,11.15
+1995-09-06,43.88,44.17,43.50,43.75,7175600,10.90
+1995-09-05,43.50,43.50,42.75,43.50,6443200,10.84
+1995-09-01,43.00,43.50,42.88,42.94,3532400,10.70
+1995-08-31,43.38,43.50,43.00,43.00,3148000,10.72
+1995-08-30,43.25,43.75,43.13,43.38,5482000,10.81
+1995-08-29,43.00,43.25,42.50,43.13,11325600,10.75
+1995-08-28,44.88,45.00,43.00,43.00,8680000,10.72
+1995-08-25,45.88,45.88,44.63,44.75,4819200,11.15
+1995-08-24,45.63,46.25,45.50,45.75,10285200,11.40
+1995-08-23,44.88,45.88,44.63,45.50,9078000,11.34
+1995-08-22,44.38,45.13,44.13,44.75,7769200,11.15
+1995-08-21,44.88,45.38,44.13,44.13,9721200,11.00
+1995-08-18,44.88,45.13,43.75,44.88,8620000,11.19
+1995-08-17,44.63,45.50,44.13,44.63,8827600,11.12
+1995-08-16,44.00,44.50,43.63,44.50,10457600,11.09
+1995-08-15,43.88,44.13,43.13,44.06,11370800,10.95
+1995-08-14,43.00,43.75,42.88,43.38,5989200,10.78
+1995-08-11,42.88,43.13,41.88,43.06,7407600,10.70
+1995-08-10,43.13,43.25,42.63,42.75,5868000,10.63
+1995-08-09,42.63,43.75,42.50,43.13,13190000,10.72
+1995-08-08,43.63,43.75,42.38,42.50,8388800,10.56
+1995-08-07,44.13,44.63,43.13,43.38,6920000,10.78
+1995-08-04,45.00,45.13,43.75,44.25,6884400,11.00
+1995-08-03,44.13,45.63,43.88,45.00,7640800,11.18
+1995-08-02,43.88,45.00,43.75,44.38,9840800,11.03
+1995-08-01,44.88,44.88,43.50,43.50,7540000,10.81
+1995-07-31,45.50,45.63,44.75,45.00,5673600,11.18
+1995-07-28,46.75,47.25,45.00,45.50,9341200,11.31
+1995-07-27,45.50,47.50,45.50,46.81,11621200,11.63
+1995-07-26,46.25,46.25,45.38,45.38,6125200,11.28
+1995-07-25,46.00,46.38,45.63,45.75,9418000,11.37
+1995-07-24,44.00,45.50,43.75,45.38,7679200,11.28
+1995-07-21,43.00,44.88,43.00,43.75,27082400,10.87
+1995-07-20,46.00,47.38,45.00,47.06,11848800,11.70
+1995-07-19,47.00,48.00,45.00,45.50,18613200,11.31
+1995-07-18,49.00,49.56,47.75,48.13,9102000,11.96
+1995-07-17,48.88,49.75,48.63,49.00,8098000,12.18
+1995-07-14,47.38,49.00,47.00,48.75,9929200,12.12
+1995-07-13,47.38,48.75,47.13,47.63,12596400,11.84
+1995-07-12,47.25,48.00,46.13,47.00,10145200,11.68
+1995-07-11,47.75,48.63,47.06,47.13,7683200,11.71
+1995-07-10,48.63,49.88,48.13,48.63,10640800,12.09
+1995-07-07,46.88,49.25,46.75,48.63,13840000,12.09
+1995-07-06,46.50,47.00,45.75,47.00,6583200,11.68
+1995-07-05,46.88,47.88,46.50,46.50,6325600,11.56
+1995-07-03,46.50,47.13,46.25,46.94,1410800,11.67
+1995-06-30,47.25,47.88,46.13,46.44,5927600,11.54
+1995-06-29,46.38,48.13,46.00,47.25,8320000,11.74
+1995-06-28,46.00,47.50,45.38,46.63,9531200,11.59
+1995-06-27,47.38,48.25,46.38,46.38,7772400,11.53
+1995-06-26,48.25,48.50,47.63,48.13,5465600,11.96
+1995-06-23,48.75,49.00,47.75,48.75,8286800,12.12
+1995-06-22,49.00,49.63,48.63,49.13,16928800,12.21
+1995-06-21,47.63,50.13,46.75,49.38,22378800,12.27
+1995-06-20,46.00,47.75,46.00,47.38,26385200,11.78
+1995-06-19,43.88,45.25,43.50,44.38,16774400,11.03
+1995-06-16,43.88,44.00,43.50,43.88,3200800,10.91
+1995-06-15,43.63,43.75,43.38,43.63,3331200,10.84
+1995-06-14,43.88,43.88,43.38,43.63,4224800,10.84
+1995-06-13,44.50,44.63,43.88,44.00,4508000,10.94
+1995-06-12,44.00,44.50,43.88,44.17,7584400,10.98
+1995-06-09,43.63,43.75,43.13,43.50,6679200,10.81
+1995-06-08,43.38,43.38,42.13,42.94,4874400,10.67
+1995-06-07,44.13,44.13,43.13,43.13,4451200,10.72
+1995-06-06,43.63,44.38,43.50,44.00,11270800,10.94
+1995-06-05,42.38,43.50,42.13,43.50,9103200,10.81
+1995-06-02,41.88,42.38,41.50,42.13,3783200,10.47
+1995-06-01,41.88,42.50,41.75,42.19,6685200,10.49
+1995-05-31,42.13,42.13,41.00,41.56,5707600,10.33
+1995-05-30,42.63,42.88,41.50,42.00,7021200,10.44
+1995-05-26,43.00,43.13,42.25,42.69,4097600,10.61
+1995-05-25,43.25,44.00,43.00,43.38,6536800,10.75
+1995-05-24,43.75,44.25,42.88,43.50,9459200,10.78
+1995-05-23,44.13,44.38,43.50,43.88,9881200,10.88
+1995-05-22,42.50,44.13,42.25,44.13,13282400,10.94
+1995-05-19,42.88,43.75,42.63,42.75,11522000,10.60
+1995-05-18,44.13,44.13,43.25,43.38,13287600,10.75
+1995-05-17,43.75,44.38,43.50,44.00,9419200,10.91
+1995-05-16,43.13,44.38,42.50,43.75,11895600,10.84
+1995-05-15,43.13,43.75,42.50,43.63,14053200,10.81
+1995-05-12,40.88,43.69,40.50,43.63,23153200,10.81
+1995-05-11,41.63,41.63,40.38,41.00,18712400,10.16
+1995-05-10,41.50,41.88,40.75,41.44,9837600,10.27
+1995-05-09,40.63,41.38,40.00,41.25,11540800,10.22
+1995-05-08,39.88,41.00,39.75,40.50,13832000,10.04
+1995-05-05,38.75,39.13,38.13,38.88,7445200,9.64
+1995-05-04,38.25,39.88,38.00,38.50,10846800,9.54
+1995-05-03,38.25,38.63,38.00,38.13,6043600,9.45
+1995-05-02,38.25,38.38,37.50,38.13,4289200,9.45
+1995-05-01,38.25,38.75,38.00,38.25,6375600,9.48
+1995-04-28,38.00,38.38,37.50,38.25,6984400,9.48
+1995-04-27,38.50,38.50,37.75,37.88,5014800,9.39
+1995-04-26,37.63,38.75,37.38,38.25,8246800,9.48
+1995-04-25,39.13,39.38,37.25,37.75,9780000,9.36
+1995-04-24,39.00,39.63,38.50,39.00,9724400,9.67
+1995-04-21,37.25,39.50,37.13,39.13,23812400,9.70
+1995-04-20,37.13,38.50,36.63,37.63,11772400,9.33
+1995-04-19,37.50,37.50,35.63,36.38,9990800,9.02
+1995-04-18,38.50,38.63,37.50,37.50,8263200,9.29
+1995-04-17,38.13,39.38,37.88,38.38,7467600,9.51
+1995-04-13,39.25,39.25,37.88,38.25,6242400,9.48
+1995-04-12,38.25,39.63,37.38,39.00,16973200,9.67
+1995-04-11,36.75,37.88,36.63,37.75,7673200,9.36
+1995-04-10,36.88,37.00,36.13,36.63,4211200,9.08
+1995-04-07,37.00,37.13,36.25,36.75,10562400,9.11
+1995-04-06,37.25,38.00,35.53,36.75,25823600,9.11
+1995-04-05,34.13,34.75,33.75,34.75,9470000,8.61
+1995-04-04,35.75,35.88,33.63,33.88,15300000,8.40
+1995-04-03,35.50,35.75,35.13,35.50,5528000,8.80
+1995-03-31,35.13,35.63,34.75,35.25,6558000,8.74
+1995-03-30,34.63,35.50,34.50,35.38,9767600,8.77
+1995-03-29,34.00,34.88,33.88,34.38,17760000,8.52
+1995-03-28,36.25,36.34,34.13,34.38,24655600,8.52
+1995-03-27,37.63,37.63,36.63,37.19,5111200,9.22
+1995-03-24,37.38,37.88,37.25,37.75,4584400,9.36
+1995-03-23,37.88,38.00,36.98,37.13,6094400,9.20
+1995-03-22,36.25,39.50,36.25,38.06,17130800,9.43
+1995-03-21,35.50,36.75,35.25,36.25,10920800,8.98
+1995-03-20,35.13,35.63,35.00,35.25,6793600,8.74
+1995-03-17,35.50,35.50,34.88,35.13,7713600,8.71
+1995-03-16,35.25,36.00,35.00,35.25,11330000,8.74
+1995-03-15,35.50,36.25,34.88,35.00,26120800,8.67
+1995-03-14,38.25,38.25,34.50,35.00,26015200,8.67
+1995-03-13,39.63,39.63,38.00,38.13,11653200,9.45
+1995-03-10,39.63,40.38,39.38,39.50,4923200,9.79
+1995-03-09,39.88,40.38,39.38,39.75,7038000,9.85
+1995-03-08,38.75,40.13,37.75,39.56,13048800,9.81
+1995-03-07,39.88,39.88,38.25,38.31,5399200,9.50
+1995-03-06,39.75,40.00,39.50,39.75,4751200,9.85
+1995-03-03,39.75,40.69,39.50,40.25,5209200,9.98
+1995-03-02,40.13,40.75,39.75,40.00,9619200,9.91
+1995-03-01,39.75,40.13,39.42,40.00,8025200,9.91
+1995-02-28,38.50,39.88,38.00,39.50,7965200,9.79
+1995-02-27,38.25,39.00,38.11,38.25,9600800,9.48
+1995-02-24,40.13,40.38,38.50,39.00,20334400,9.67
+1995-02-23,41.13,41.88,40.00,40.19,11262000,9.96
+1995-02-22,40.63,41.00,40.13,40.81,10501200,10.12
+1995-02-21,42.63,42.75,40.88,41.00,10776800,10.16
+1995-02-17,42.88,43.00,42.50,42.50,4366400,10.53
+1995-02-16,43.13,43.25,42.63,43.19,7821200,10.70
+1995-02-15,43.25,43.50,42.50,42.56,6604400,10.55
+1995-02-14,43.75,44.13,42.63,42.94,5934400,10.64
+1995-02-13,43.50,44.50,43.25,43.75,10120800,10.84
+1995-02-10,43.63,44.19,43.38,43.75,12542400,10.81
+1995-02-09,42.13,43.88,42.13,43.63,16988800,10.78
+1995-02-08,41.00,42.38,40.88,42.31,14403600,10.46
+1995-02-07,40.38,41.00,40.00,40.81,7200000,10.09
+1995-02-06,40.75,40.75,39.50,40.50,8702000,10.01
+1995-02-03,42.00,42.13,40.38,40.50,11400800,10.01
+1995-02-02,40.13,41.88,40.13,41.63,7288000,10.29
+1995-02-01,40.75,40.75,39.88,40.13,5665200,9.92
+1995-01-31,40.50,40.88,40.00,40.38,7621200,9.98
+1995-01-30,40.13,40.50,39.88,40.13,8255200,9.92
+1995-01-27,39.88,40.38,39.00,39.88,10676400,9.86
+1995-01-26,40.88,41.50,39.25,39.50,8822000,9.76
+1995-01-25,39.50,42.00,39.50,40.98,18482000,10.13
+1995-01-24,42.25,42.38,41.38,41.63,7805600,10.29
+1995-01-23,41.88,42.63,41.00,42.25,14252400,10.44
+1995-01-20,47.00,47.00,42.50,42.63,35731200,10.54
+1995-01-19,45.50,46.00,45.00,45.88,11238800,11.34
+1995-01-18,45.00,45.63,44.75,45.63,4581200,11.28
+1995-01-17,44.50,45.50,44.13,45.00,11806400,11.12
+1995-01-16,44.88,45.25,44.25,44.50,6765600,11.00
+1995-01-13,46.13,46.13,44.38,44.88,12565600,11.09
+1995-01-12,46.13,46.38,44.75,45.38,19721200,11.22
+1995-01-11,43.75,48.06,42.69,46.75,31212400,11.56
+1995-01-10,41.25,44.00,41.25,43.69,21977600,10.80
+1995-01-09,41.63,41.88,41.00,41.20,9805200,10.18
+1995-01-06,41.63,43.13,41.13,42.00,38456800,10.38
+1995-01-05,39.25,39.38,38.75,38.88,2646800,9.61
+1995-01-04,38.63,39.63,38.63,39.38,5682400,9.73
+1995-01-03,38.88,38.88,37.88,38.38,3726400,9.49
+1994-12-30,39.38,39.88,38.75,39.00,2616400,9.64
+1994-12-29,39.25,39.88,39.13,39.50,4341200,9.76
+1994-12-28,39.13,39.25,38.25,39.13,3198000,9.67
+1994-12-27,39.25,39.75,38.88,39.13,2928800,9.67
+1994-12-23,38.50,39.38,38.50,38.88,3372000,9.61
+1994-12-22,38.50,38.88,38.25,38.63,4771200,9.55
+1994-12-21,37.88,38.50,37.50,38.38,5635600,9.49
+1994-12-20,39.13,39.25,38.38,38.50,6263600,9.52
+1994-12-19,37.25,39.38,37.25,39.13,11890000,9.67
+1994-12-16,37.25,37.75,36.75,37.25,6432400,9.21
+1994-12-15,38.00,38.38,36.88,37.13,8133200,9.18
+1994-12-14,36.50,38.13,36.50,37.88,11123600,9.36
+1994-12-13,36.63,36.94,36.25,36.38,4266800,8.99
+1994-12-12,36.38,36.75,35.50,36.50,8004400,9.02
+1994-12-09,35.88,36.38,34.75,36.25,9329200,8.96
+1994-12-08,36.88,37.00,35.75,35.88,6081200,8.87
+1994-12-07,37.50,37.81,36.06,36.63,4916800,9.05
+1994-12-06,37.00,38.38,36.88,37.56,8516400,9.28
+1994-12-05,36.50,37.38,36.13,37.19,6460000,9.19
+1994-12-02,36.50,36.75,35.63,36.56,6170000,9.04
+1994-12-01,37.00,37.63,36.00,36.19,11051200,8.95
+1994-11-30,38.38,39.38,37.00,37.25,11157600,9.21
+1994-11-29,38.00,38.50,37.75,38.25,5163200,9.45
+1994-11-28,37.63,38.25,37.31,37.81,4971200,9.35
+1994-11-25,36.88,37.75,36.75,37.75,3012400,9.33
+1994-11-23,37.00,37.88,36.38,36.88,11723200,9.12
+1994-11-22,37.75,39.13,37.25,37.38,8018800,9.24
+1994-11-21,40.00,40.25,38.00,38.13,7255600,9.42
+1994-11-18,40.00,40.50,39.63,40.00,5257600,9.89
+1994-11-17,40.88,41.00,39.88,40.00,5380000,9.86
+1994-11-16,40.75,41.56,40.63,40.94,6700000,10.09
+1994-11-15,42.50,43.00,41.25,41.38,6001200,10.20
+1994-11-14,41.25,42.75,41.25,42.50,5002000,10.47
+1994-11-11,41.25,41.50,41.00,41.13,2237600,10.14
+1994-11-10,41.75,41.88,41.00,41.31,5476800,10.18
+1994-11-09,42.75,43.00,41.00,41.63,14530000,10.26
+1994-11-08,40.63,42.63,40.25,42.25,12476400,10.41
+1994-11-07,40.38,41.25,40.13,40.75,4058000,10.04
+1994-11-04,41.50,41.63,40.00,40.38,6869200,9.95
+1994-11-03,41.75,42.00,41.00,41.50,3962400,10.23
+1994-11-02,43.13,43.25,41.38,41.38,7819200,10.20
+1994-11-01,42.88,43.48,42.38,43.13,7805600,10.63
+1994-10-31,42.00,43.38,41.50,43.19,12728000,10.64
+1994-10-28,42.38,42.88,41.75,42.13,9762400,10.38
+1994-10-27,43.25,43.75,42.50,42.75,5700800,10.54
+1994-10-26,42.63,43.27,42.63,43.25,7043200,10.66
+1994-10-25,41.63,42.63,41.50,42.63,10771200,10.51
+1994-10-24,42.75,43.13,41.88,42.25,7316800,10.41
+1994-10-21,40.75,42.75,40.75,42.63,11528000,10.51
+1994-10-20,41.25,41.81,40.50,41.00,7808000,10.10
+1994-10-19,41.00,42.13,41.00,41.25,12549200,10.17
+1994-10-18,40.63,41.63,40.50,41.25,16749200,10.17
+1994-10-17,40.88,41.50,38.88,39.75,10866400,9.80
+1994-10-14,41.50,42.00,40.88,41.13,6292000,10.14
+1994-10-13,42.63,42.88,40.63,41.13,18761200,10.14
+1994-10-12,39.63,42.63,39.13,42.13,21340000,10.38
+1994-10-11,41.38,41.88,39.38,39.63,30083600,9.77
+1994-10-10,37.13,39.63,37.00,38.88,18700800,9.58
+1994-10-07,36.13,37.06,35.50,37.00,13022000,9.12
+1994-10-06,37.38,37.48,36.00,36.25,18828800,8.93
+1994-10-05,33.63,38.13,33.38,37.88,25366800,9.33
+1994-10-04,33.25,34.00,33.00,33.75,5822000,8.32
+1994-10-03,33.63,33.75,32.50,33.13,4644400,8.16
+1994-09-30,34.13,34.50,33.63,33.69,2561200,8.30
+1994-09-29,33.75,34.38,33.38,34.13,3921200,8.41
+1994-09-28,34.00,34.38,33.63,33.88,2914800,8.35
+1994-09-27,33.75,34.13,33.38,33.88,3904800,8.35
+1994-09-26,33.88,34.50,33.63,33.94,5072400,8.36
+1994-09-23,33.88,34.50,33.88,33.94,4760000,8.36
+1994-09-22,34.25,34.25,33.63,33.88,5235600,8.35
+1994-09-21,34.50,34.63,33.75,34.13,8402400,8.41
+1994-09-20,35.13,35.38,34.38,34.56,7047600,8.52
+1994-09-19,36.38,36.75,35.50,35.50,6242000,8.75
+1994-09-16,35.88,37.25,35.50,36.38,13008000,8.97
+1994-09-15,35.13,36.13,35.13,36.00,9253200,8.87
+1994-09-14,35.63,35.75,35.00,35.13,3549200,8.66
+1994-09-13,35.75,36.25,35.63,35.81,3723600,8.82
+1994-09-12,35.63,35.75,35.38,35.75,3252400,8.81
+1994-09-09,35.75,36.00,35.38,35.75,5624400,8.81
+1994-09-08,36.00,36.25,35.63,36.13,5691200,8.90
+1994-09-07,35.63,36.63,35.38,36.13,7283200,8.90
+1994-09-06,35.25,35.63,35.00,35.56,3279200,8.76
+1994-09-02,35.25,35.50,35.00,35.38,3628000,8.72
+1994-09-01,35.38,35.75,34.63,35.00,7305200,8.63
+1994-08-31,36.00,37.38,35.75,36.19,12568800,8.92
+1994-08-30,35.25,36.38,35.13,36.25,6515600,8.93
+1994-08-29,35.75,36.13,35.25,35.38,5450800,8.72
+1994-08-26,35.25,36.13,35.25,35.75,7300000,8.81
+1994-08-25,34.25,36.38,34.25,35.06,10688800,8.64
+1994-08-24,34.75,35.00,34.38,34.88,6132400,8.60
+1994-08-23,34.88,35.88,34.75,35.00,7669200,8.63
+1994-08-22,34.75,35.00,34.63,34.88,5445600,8.60
+1994-08-19,34.75,35.00,34.25,34.88,4674800,8.60
+1994-08-18,34.75,35.25,34.50,34.63,7370000,8.53
+1994-08-17,34.88,35.38,34.63,35.00,10232400,8.63
+1994-08-16,34.38,34.75,34.00,34.75,5563200,8.56
+1994-08-15,34.75,35.00,34.25,34.63,4293200,8.53
+1994-08-12,34.38,35.13,33.88,34.75,6425200,8.53
+1994-08-11,34.25,35.13,33.88,34.31,10649200,8.43
+1994-08-10,33.63,34.88,33.25,34.63,9065200,8.50
+1994-08-09,33.50,33.88,33.13,33.63,2811200,8.26
+1994-08-08,33.13,34.00,33.00,33.75,5048800,8.29
+1994-08-05,32.88,33.38,32.88,33.25,3123200,8.17
+1994-08-04,33.13,33.75,33.13,33.25,6620000,8.17
+1994-08-03,32.75,33.25,32.13,33.13,8113600,8.14
+1994-08-02,33.50,33.63,32.38,32.56,9642400,8.00
+1994-08-01,33.63,33.75,32.75,33.38,8204400,8.20
+1994-07-29,31.87,34.00,31.87,33.69,19853600,8.27
+1994-07-28,31.00,32.13,30.87,31.87,8762000,7.83
+1994-07-27,31.25,31.37,30.62,31.06,4788000,7.63
+1994-07-26,31.75,32.00,31.12,31.37,6756400,7.70
+1994-07-25,31.12,31.87,30.75,31.69,15103200,7.78
+1994-07-22,31.62,31.97,30.00,31.00,28098800,7.61
+1994-07-21,26.62,28.50,26.50,28.00,10348800,6.88
+1994-07-20,27.37,27.62,26.37,26.62,7765200,6.54
+1994-07-19,28.62,28.75,27.37,27.69,4176400,6.80
+1994-07-18,28.12,29.00,28.00,28.37,2734800,6.97
+1994-07-15,28.23,28.62,27.50,28.25,3409200,6.94
+1994-07-14,29.62,29.75,28.25,28.62,6459200,7.03
+1994-07-13,28.50,30.25,28.50,29.69,16081200,7.29
+1994-07-12,27.00,28.44,26.37,28.37,8662000,6.97
+1994-07-11,27.12,27.37,26.62,27.00,3801200,6.63
+1994-07-08,26.50,27.62,26.50,27.06,7457600,6.65
+1994-07-07,25.87,27.00,25.50,26.81,6097600,6.58
+1994-07-06,26.25,26.50,26.00,26.12,3499200,6.41
+1994-07-05,25.62,26.75,25.62,26.50,3080800,6.51
+1994-07-01,26.37,26.50,25.37,25.75,6404400,6.32
+1994-06-30,26.25,26.87,26.25,26.50,3652000,6.51
+1994-06-29,26.75,27.12,25.87,26.12,4842400,6.41
+1994-06-28,26.25,27.12,25.62,26.75,6235200,6.57
+1994-06-27,25.25,26.25,24.62,26.25,9153200,6.45
+1994-06-24,25.12,26.12,24.75,25.61,10470000,6.29
+1994-06-23,26.25,26.25,24.87,25.12,7283200,6.17
+1994-06-22,26.25,26.75,26.00,26.25,4081200,6.45
+1994-06-21,26.87,27.25,25.75,26.00,8693200,6.39
+1994-06-20,26.25,27.25,26.00,27.12,7150000,6.66
+1994-06-17,26.00,26.75,25.87,26.50,8027600,6.51
+1994-06-16,27.75,27.75,26.12,26.37,7812400,6.48
+1994-06-15,27.00,28.00,26.87,27.81,5704400,6.83
+1994-06-14,27.25,27.37,26.62,27.06,5531200,6.65
+1994-06-13,26.37,27.19,26.37,27.00,3339200,6.63
+1994-06-10,27.12,27.37,26.37,26.50,5107600,6.51
+1994-06-09,25.62,27.00,25.50,27.00,10485200,6.63
+1994-06-08,27.50,27.62,26.00,26.12,9809200,6.41
+1994-06-07,27.25,27.75,27.25,27.50,5013600,6.75
+1994-06-06,27.50,27.75,27.00,27.37,4513200,6.72
+1994-06-03,27.12,28.00,26.75,27.62,12649200,6.78
+1994-06-02,28.37,28.50,27.12,27.37,13762400,6.72
+1994-06-01,28.50,28.62,27.87,28.25,13786800,6.94
+1994-05-31,29.50,29.50,28.50,29.25,9211200,7.18
+1994-05-27,30.25,30.75,29.50,29.94,3882400,7.35
+1994-05-26,31.50,31.50,30.25,30.50,2613200,7.46
+1994-05-25,30.25,31.75,30.00,31.25,4873200,7.64
+1994-05-24,31.00,31.25,30.25,30.75,4536400,7.52
+1994-05-23,31.00,31.25,30.00,30.50,4286400,7.46
+1994-05-20,31.75,32.25,31.00,31.06,3519200,7.60
+1994-05-19,30.75,32.50,30.50,32.13,9776800,7.86
+1994-05-18,29.75,30.75,29.25,30.62,4436800,7.49
+1994-05-17,29.75,29.75,28.75,29.37,6450800,7.18
+1994-05-16,30.00,30.50,29.50,29.50,4854800,7.22
+1994-05-13,29.75,30.50,29.25,30.00,3323200,7.34
+1994-05-12,30.50,30.75,29.50,29.69,3839200,7.26
+1994-05-11,31.00,31.50,29.75,30.25,5218000,7.40
+1994-05-10,31.75,32.00,31.00,31.00,5246800,7.58
+1994-05-09,32.25,32.50,30.75,31.25,5026400,7.64
+1994-05-06,32.25,32.75,31.25,32.31,6721200,7.90
+1994-05-05,33.25,33.75,32.25,32.88,10307600,8.04
+1994-05-04,31.00,33.25,30.50,33.00,13008800,8.07
+1994-05-03,31.00,31.25,29.50,30.25,4761200,7.40
+1994-05-02,30.00,31.25,30.00,31.00,4401200,7.58
+1994-04-29,30.00,30.50,29.75,30.00,3399200,7.34
+1994-04-28,31.00,31.25,29.75,30.25,3604400,7.40
+1994-04-26,31.50,31.50,31.00,31.25,5879200,7.64
+1994-04-25,29.75,31.00,29.50,31.00,12846800,7.58
+1994-04-22,31.25,32.00,28.50,29.75,24923600,7.28
+1994-04-21,28.50,30.50,27.00,29.62,14674400,7.25
+1994-04-20,29.25,30.00,28.00,28.25,10080800,6.91
+1994-04-19,29.75,30.00,28.50,29.00,5947600,7.09
+1994-04-18,30.50,30.50,29.25,29.62,8238800,7.25
+1994-04-15,31.25,31.50,30.00,30.25,6730800,7.40
+1994-04-14,30.50,31.75,30.00,31.50,7933200,7.71
+1994-04-13,32.25,32.50,31.25,31.75,8330000,7.77
+1994-04-12,33.38,33.38,31.75,32.00,4890800,7.83
+1994-04-11,33.50,33.50,32.50,33.50,3823600,8.19
+1994-04-08,33.75,34.00,33.25,33.50,6336400,8.19
+1994-04-07,33.50,33.75,32.75,33.38,2764800,8.17
+1994-04-06,34.00,34.00,32.75,33.50,4616400,8.19
+1994-04-05,33.75,34.25,33.50,33.50,3505600,8.19
+1994-04-04,32.25,33.25,31.75,33.25,6016800,8.13
+1994-03-31,32.50,33.50,31.50,33.25,7481200,8.13
+1994-03-30,32.50,33.25,31.75,32.50,6079200,7.95
+1994-03-29,33.25,33.75,32.25,32.75,7640000,8.01
+1994-03-28,33.00,34.00,32.75,33.25,10098800,8.13
+1994-03-25,34.75,34.75,32.75,32.75,12291200,8.01
+1994-03-24,35.13,35.25,34.00,34.63,6738800,8.47
+1994-03-23,35.25,35.50,34.25,35.13,7749200,8.59
+1994-03-22,35.25,35.50,34.50,35.00,8690800,8.56
+1994-03-21,36.38,36.50,35.25,35.50,8806400,8.68
+1994-03-18,36.75,36.75,35.75,36.38,8004400,8.90
+1994-03-17,36.75,37.00,36.25,36.50,5590800,8.93
+1994-03-16,37.50,37.75,36.50,36.75,5265200,8.99
+1994-03-15,38.25,38.25,37.25,37.63,7319200,9.20
+1994-03-14,38.50,38.50,37.75,38.13,15783600,9.33
+1994-03-11,37.00,37.75,36.75,37.25,5791200,9.11
+1994-03-10,37.25,37.63,36.75,37.25,5142400,9.11
+1994-03-09,36.63,37.50,36.00,37.50,8896800,9.17
+1994-03-08,38.00,38.00,36.75,37.00,6647600,9.05
+1994-03-07,37.00,38.13,36.75,37.88,11088800,9.27
+1994-03-04,36.00,37.50,35.75,36.75,8113600,8.99
+1994-03-03,35.75,36.25,35.50,35.75,6737600,8.75
+1994-03-02,35.25,36.25,34.75,35.63,10519200,8.72
+1994-03-01,36.75,36.75,35.75,36.25,7570800,8.87
+1994-02-28,36.25,37.00,36.00,36.50,4434800,8.93
+1994-02-25,37.00,37.25,35.50,36.00,8468000,8.81
+1994-02-24,37.00,37.25,36.25,36.63,7081200,8.96
+1994-02-23,37.25,38.25,37.00,37.25,9318800,9.11
+1994-02-22,36.25,37.50,35.75,37.25,7676400,9.11
+1994-02-18,36.50,37.00,36.25,36.25,5326400,8.87
+1994-02-17,37.25,37.88,36.25,37.00,5197600,9.05
+1994-02-16,37.50,37.50,36.75,36.75,4379200,8.99
+1994-02-15,36.75,37.50,36.25,37.13,4654400,9.08
+1994-02-14,37.00,38.00,36.75,37.00,8775200,9.05
+1994-02-11,36.25,37.50,36.25,37.00,5880800,9.05
+1994-02-10,36.25,37.50,36.00,36.50,10802000,8.93
+1994-02-09,35.75,36.50,35.25,36.25,6699200,8.87
+1994-02-08,36.00,36.50,35.25,35.75,10210800,8.75
+1994-02-07,33.50,37.13,33.50,36.50,25925200,8.93
+1994-02-04,33.50,35.00,33.25,33.50,12645200,8.17
+1994-02-03,33.00,33.63,32.50,33.50,4933200,8.17
+1994-02-02,33.25,33.25,32.50,33.00,5247600,8.04
+1994-02-01,33.00,33.50,32.25,33.25,5618000,8.10
+1994-01-31,33.50,33.75,32.75,32.75,8532400,7.98
+1994-01-28,34.25,34.75,33.75,34.00,4891200,8.29
+1994-01-27,33.50,34.25,33.00,34.13,4724800,8.32
+1994-01-26,33.75,34.00,33.25,33.50,5922400,8.17
+1994-01-25,34.75,35.00,33.25,33.88,15818800,8.26
+1994-01-24,33.25,35.25,33.25,35.00,24742000,8.53
+1994-01-21,33.25,33.50,32.25,33.38,35007600,8.14
+1994-01-20,29.50,30.75,29.50,29.87,9582400,7.28
+1994-01-19,29.25,29.75,28.75,29.25,10066400,7.13
+1994-01-18,30.25,30.25,29.00,29.37,12978000,7.16
+1994-01-17,31.00,31.50,30.00,30.37,5206400,7.40
+1994-01-14,30.75,31.75,30.50,31.00,7673200,7.56
+1994-01-13,30.00,30.75,29.75,30.62,19000000,7.46
+1994-01-12,32.25,32.25,30.50,30.50,15684400,7.43
+1994-01-11,33.50,33.75,31.75,31.87,12700000,7.77
+1994-01-10,33.00,33.88,32.75,33.63,7222000,8.20
+1994-01-07,32.00,33.25,31.25,33.13,10688800,8.08
+1994-01-06,33.75,34.00,32.50,32.75,13095200,7.98
+1994-01-05,31.75,33.88,31.75,33.75,21874400,8.23
+1994-01-04,30.25,31.50,30.00,31.50,10198800,7.68
+1994-01-03,29.50,30.00,29.00,29.87,6485200,7.28
+1993-12-31,29.75,30.25,29.25,29.25,5765200,7.13
+1993-12-30,28.50,30.25,28.50,29.75,11253200,7.25
+1993-12-29,29.25,29.25,28.50,28.50,3853200,6.95
+1993-12-28,28.75,29.50,28.50,29.12,5705600,7.10
+1993-12-27,27.75,28.75,27.25,28.50,5730000,6.95
+1993-12-23,27.25,27.25,26.50,27.25,8120000,6.64
+1993-12-22,27.25,28.50,27.00,28.00,6498800,6.82
+1993-12-21,28.50,28.75,27.25,27.50,8973600,6.70
+1993-12-20,29.25,29.75,28.25,28.50,6768800,6.95
+1993-12-17,29.50,29.75,29.12,29.50,5197600,7.19
+1993-12-16,29.50,29.75,29.00,29.37,4532000,7.16
+1993-12-15,29.00,29.75,29.00,29.75,4438000,7.25
+1993-12-14,29.25,29.75,29.00,29.12,10492400,7.10
+1993-12-13,28.25,29.50,27.75,29.50,8729200,7.19
+1993-12-10,30.25,30.50,27.75,28.25,17781200,6.89
+1993-12-09,31.75,32.00,29.75,30.00,6531200,7.31
+1993-12-08,32.00,32.25,31.50,31.87,1422000,7.77
+1993-12-07,32.00,32.25,31.50,32.25,2280800,7.86
+1993-12-06,31.50,32.50,31.25,32.25,5610000,7.86
+1993-12-03,31.75,32.00,31.00,31.50,4314800,7.68
+1993-12-02,31.75,32.00,31.00,31.75,3614400,7.74
+1993-12-01,32.00,32.25,31.25,31.50,3978800,7.68
+1993-11-30,31.75,32.63,31.50,31.50,4036800,7.68
+1993-11-29,32.25,32.50,31.50,31.75,3462000,7.74
+1993-11-26,32.75,33.00,32.25,32.63,1569200,7.95
+1993-11-24,32.75,33.50,32.63,33.00,3246800,8.04
+1993-11-23,32.50,33.00,31.25,33.00,6653600,8.04
+1993-11-22,32.75,33.00,32.25,32.50,5389200,7.92
+1993-11-19,33.00,33.50,32.50,33.00,4409200,8.04
+1993-11-18,33.50,33.75,33.00,33.50,4089200,8.14
+1993-11-17,34.00,35.00,32.75,33.50,10812400,8.14
+1993-11-16,32.00,34.25,31.75,34.00,10838000,8.26
+1993-11-15,31.50,32.75,31.50,32.00,5616800,7.77
+1993-11-12,31.50,32.00,30.50,31.75,5136800,7.71
+1993-11-11,30.75,32.00,30.50,31.37,5090800,7.62
+1993-11-10,30.25,30.75,30.00,30.75,2765600,7.47
+1993-11-09,31.00,31.25,29.75,30.12,6136400,7.32
+1993-11-08,32.00,32.13,30.50,30.75,5966400,7.47
+1993-11-05,31.87,32.25,30.75,31.87,13513200,7.74
+1993-11-04,31.50,32.25,30.75,32.25,6632000,7.83
+1993-11-03,33.00,33.00,31.00,31.62,6320000,7.68
+1993-11-02,31.25,33.00,31.00,32.75,8013600,7.95
+1993-11-01,30.75,31.50,30.25,31.50,3798800,7.65
+1993-10-29,31.00,31.75,30.50,30.75,4892400,7.47
+1993-10-28,31.75,32.25,31.00,31.00,8736800,7.53
+1993-10-27,30.00,32.25,29.75,31.75,16415200,7.71
+1993-10-26,29.75,30.00,29.00,29.75,7960000,7.23
+1993-10-25,30.25,30.50,29.62,30.00,7840800,7.29
+1993-10-22,30.50,31.50,29.75,30.25,14160000,7.35
+1993-10-21,27.50,31.25,27.25,30.25,22417600,7.35
+1993-10-20,28.00,28.25,27.25,27.75,4956400,6.74
+1993-10-19,28.25,28.50,27.25,27.75,7643200,6.74
+1993-10-18,28.00,28.75,27.75,28.37,11900000,6.89
+1993-10-15,27.75,28.50,26.75,28.25,34136400,6.86
+1993-10-14,24.00,24.50,23.50,23.75,5749200,5.77
+1993-10-13,24.25,24.25,23.50,24.00,6322400,5.83
+1993-10-12,24.00,25.00,23.75,24.00,10952400,5.83
+1993-10-11,22.75,24.00,22.75,23.75,5775200,5.77
+1993-10-08,23.25,23.25,22.25,22.62,4989200,5.49
+1993-10-07,23.50,23.75,22.75,23.00,4828000,5.59
+1993-10-06,23.75,24.00,23.37,23.62,6271200,5.74
+1993-10-05,23.00,24.00,23.00,23.50,6306400,5.71
+1993-10-04,22.62,23.00,22.00,22.75,6891200,5.53
+1993-10-01,22.75,23.00,22.50,22.75,12022000,5.53
+1993-09-30,24.00,24.00,23.00,23.37,9828000,5.68
+1993-09-29,24.25,24.87,23.75,23.87,8463600,5.80
+1993-09-28,24.75,25.00,24.25,24.75,3386400,6.01
+1993-09-27,25.00,25.25,24.25,24.75,4043200,6.01
+1993-09-24,25.00,25.25,24.50,25.00,2743200,6.07
+1993-09-23,25.50,25.50,24.50,24.75,4697600,6.01
+1993-09-22,24.25,25.50,24.25,25.50,3960800,6.19
+1993-09-21,24.75,25.25,23.87,24.50,5250000,5.95
+1993-09-20,25.25,25.50,24.75,24.87,3968800,6.04
+1993-09-17,24.37,25.50,24.25,25.25,6157600,6.13
+1993-09-16,24.25,25.00,24.25,24.75,3086800,6.01
+1993-09-15,24.50,25.00,23.50,24.50,9206800,5.95
+1993-09-14,24.25,25.00,24.00,24.25,9880000,5.89
+1993-09-13,26.25,26.50,24.75,25.25,9143600,6.13
+1993-09-10,26.25,26.25,25.37,26.25,4804800,6.38
+1993-09-09,26.75,27.00,26.00,26.00,5352000,6.31
+1993-09-08,26.25,27.00,26.00,26.75,8102000,6.50
+1993-09-07,26.00,27.00,25.75,26.25,5130000,6.38
+1993-09-03,26.00,26.00,25.25,25.75,5830000,6.25
+1993-09-02,26.00,26.25,25.25,25.75,10081200,6.25
+1993-09-01,26.50,26.75,25.75,26.12,8065200,6.34
+1993-08-31,26.50,26.75,26.00,26.50,4570800,6.44
+1993-08-30,26.50,26.50,25.87,26.00,9785600,6.31
+1993-08-27,27.00,27.00,26.25,26.50,6676400,6.44
+1993-08-26,27.25,27.25,26.50,26.87,6296800,6.53
+1993-08-25,28.00,28.25,26.75,27.25,5209200,6.62
+1993-08-24,28.25,28.75,27.75,28.00,3625600,6.80
+1993-08-23,28.00,28.75,27.50,28.37,3265600,6.89
+1993-08-20,27.75,28.00,27.00,28.00,3574400,6.80
+1993-08-19,28.75,28.75,27.50,27.50,5452000,6.68
+1993-08-18,29.00,29.75,28.25,28.50,6751200,6.92
+1993-08-17,27.75,28.50,27.25,28.37,3876800,6.89
+1993-08-16,27.50,28.00,27.25,27.50,3669200,6.68
+1993-08-13,26.50,27.75,26.25,27.37,4978800,6.62
+1993-08-12,27.50,27.75,26.00,26.50,12098800,6.41
+1993-08-11,28.50,28.50,27.00,27.50,5965200,6.65
+1993-08-10,29.50,29.75,28.25,28.50,5465600,6.89
+1993-08-09,29.25,30.25,29.00,29.75,5767600,7.19
+1993-08-06,29.25,30.25,29.25,29.25,4506800,7.07
+1993-08-05,30.75,30.75,29.00,29.50,7498800,7.13
+1993-08-04,29.25,30.50,29.00,30.25,8700000,7.31
+1993-08-03,29.00,29.25,28.75,29.00,6315600,7.01
+1993-08-02,28.25,29.25,28.00,28.50,7728000,6.89
+1993-07-30,27.50,28.25,27.00,27.75,7669200,6.71
+1993-07-29,27.00,27.50,26.75,27.25,4343200,6.59
+1993-07-28,26.25,27.00,26.25,26.87,3300000,6.50
+1993-07-27,26.75,27.50,26.25,26.50,7100800,6.41
+1993-07-26,26.75,27.50,26.00,26.87,5468000,6.50
+1993-07-23,27.00,27.50,26.00,26.25,8365600,6.35
+1993-07-22,26.00,27.00,25.75,26.50,7554400,6.41
+1993-07-21,26.00,26.75,25.50,26.25,16283600,6.35
+1993-07-20,26.25,27.75,25.75,26.87,19017600,6.50
+1993-07-19,28.00,28.75,25.50,25.62,28813200,6.20
+1993-07-16,28.50,29.62,26.50,27.50,75744400,6.65
+1993-07-15,37.25,37.75,35.25,35.75,12091200,8.64
+1993-07-14,36.75,37.50,35.75,37.25,8816800,9.01
+1993-07-13,38.75,38.75,37.00,37.25,5650800,9.01
+1993-07-12,36.75,38.13,36.25,38.00,6215600,9.19
+1993-07-09,37.00,37.25,36.50,36.75,5604400,8.89
+1993-07-08,36.50,37.50,36.25,36.50,4964800,8.83
+1993-07-07,37.50,37.88,36.25,36.50,8124400,8.83
+1993-07-06,38.25,39.00,37.50,37.75,5558800,9.13
+1993-07-02,38.25,38.75,37.75,38.50,6846400,9.31
+1993-07-01,39.00,39.75,38.00,38.00,7809200,9.19
+1993-06-30,38.75,39.75,38.50,39.50,7170000,9.55
+1993-06-29,40.25,40.25,38.50,39.00,10526400,9.43
+1993-06-28,40.50,40.50,38.75,40.13,12645600,9.70
+1993-06-25,40.38,40.75,39.50,40.00,9198000,9.67
+1993-06-24,40.50,41.75,40.00,41.75,7980000,10.10
+1993-06-23,41.75,41.75,40.00,40.50,6462400,9.79
+1993-06-22,40.88,42.00,39.75,41.38,12021200,10.01
+1993-06-21,40.50,40.50,39.50,39.63,9776800,9.58
+1993-06-18,41.63,42.13,39.75,41.00,11138800,9.91
+1993-06-17,42.50,42.50,40.50,41.25,14635600,9.97
+1993-06-16,42.25,43.25,41.50,42.25,12615600,10.22
+1993-06-15,45.25,45.25,41.88,42.00,16018000,10.16
+1993-06-14,44.00,44.75,43.50,44.63,8927600,10.79
+1993-06-11,45.00,45.25,43.38,43.75,8662400,10.58
+1993-06-10,43.50,44.75,42.75,44.50,19783600,10.76
+1993-06-09,45.00,45.63,44.00,44.25,42090000,10.70
+1993-06-08,48.75,50.00,48.00,49.50,22194400,11.97
+1993-06-07,54.50,54.75,50.38,50.75,17239200,12.27
+1993-06-04,55.75,56.25,54.50,54.88,7649200,13.27
+1993-06-03,57.00,57.25,56.00,56.38,5603200,13.63
+1993-06-02,56.75,58.25,56.00,57.00,7160000,13.78
+1993-06-01,56.50,57.75,56.50,57.00,4837600,13.78
+1993-05-28,57.00,57.50,56.25,56.63,6575200,13.69
+1993-05-27,57.75,58.50,57.25,57.50,7049200,13.87
+1993-05-26,56.00,57.75,55.38,57.75,4353600,13.94
+1993-05-25,56.75,57.50,55.75,56.38,6462400,13.60
+1993-05-24,56.75,58.75,56.75,57.63,5373200,13.91
+1993-05-21,58.75,59.13,56.75,57.50,5300000,13.87
+1993-05-20,57.25,59.00,57.25,58.75,10385200,14.18
+1993-05-19,54.75,57.50,54.50,57.25,6176400,13.81
+1993-05-18,55.50,56.25,55.00,55.50,5860000,13.39
+1993-05-17,55.50,56.00,55.00,55.75,2491200,13.45
+1993-05-14,55.25,56.00,55.00,55.50,4212000,13.39
+1993-05-13,53.50,55.75,53.50,55.50,12940800,13.39
+1993-05-12,54.25,54.75,53.00,53.25,3779200,12.85
+1993-05-11,55.00,55.25,54.00,54.50,5665600,13.15
+1993-05-10,55.00,55.88,55.00,55.00,4929200,13.27
+1993-05-07,53.50,54.75,53.50,54.75,2927600,13.21
+1993-05-06,54.50,54.75,53.50,53.75,2536800,12.97
+1993-05-05,53.00,55.50,53.00,54.50,9059200,13.15
+1993-05-04,52.25,54.25,52.00,53.38,6112400,12.88
+1993-05-03,51.25,52.00,51.00,51.88,2332400,12.52
+1993-04-30,50.75,52.50,50.75,51.25,4730000,12.37
+1993-04-29,51.50,51.75,50.13,50.75,2958000,12.25
+1993-04-28,49.75,52.00,49.75,51.38,5846800,12.40
+1993-04-27,48.75,50.25,48.75,50.25,4648800,12.13
+1993-04-26,49.25,49.75,48.50,49.00,3689200,11.82
+1993-04-23,49.75,50.25,48.75,49.25,4808000,11.88
+1993-04-22,49.25,50.50,49.00,50.00,5648800,12.06
+1993-04-21,50.25,50.75,49.25,49.63,7337600,11.98
+1993-04-20,48.75,50.25,48.25,50.00,8580800,12.06
+1993-04-19,48.50,49.50,48.25,48.50,8148000,11.70
+1993-04-16,48.25,48.75,47.38,48.13,24533200,11.61
+1993-04-15,48.25,48.25,46.75,47.25,7816800,11.40
+1993-04-14,48.25,48.75,47.63,48.75,6092400,11.76
+1993-04-13,50.50,51.25,48.25,48.50,5893600,11.70
+1993-04-12,49.50,51.00,49.50,50.00,3324800,12.06
+1993-04-08,50.00,50.50,49.00,49.75,5857600,12.00
+1993-04-07,49.00,50.75,48.50,50.50,5825200,12.19
+1993-04-06,50.00,50.25,48.75,48.75,6020800,11.76
+1993-04-05,50.00,50.50,49.50,50.00,5332000,12.06
+1993-04-02,50.50,51.25,49.50,50.13,9077600,12.10
+1993-04-01,51.25,52.00,51.00,51.75,3878000,12.49
+1993-03-31,52.50,52.75,51.25,51.50,7968800,12.43
+1993-03-30,51.13,52.25,50.25,52.25,9447600,12.61
+1993-03-29,52.25,52.50,50.75,51.00,9362000,12.31
+1993-03-26,54.75,54.75,52.50,53.25,5431200,12.85
+1993-03-25,53.75,54.75,53.50,54.75,6125200,13.21
+1993-03-24,52.75,54.25,52.50,53.75,5126400,12.97
+1993-03-23,53.25,54.00,52.63,52.75,3674400,12.73
+1993-03-22,53.50,53.88,52.75,53.25,5911200,12.85
+1993-03-19,55.00,55.25,53.50,53.75,5516800,12.97
+1993-03-18,55.00,55.63,54.50,54.50,3810800,13.15
+1993-03-17,56.50,57.00,55.00,55.13,6301200,13.30
+1993-03-16,57.25,57.75,56.50,56.50,3626800,13.63
+1993-03-15,56.00,57.25,55.38,57.00,4868800,13.75
+1993-03-12,56.75,56.75,55.50,56.25,4527600,13.57
+1993-03-11,57.00,57.25,56.25,56.88,5167600,13.73
+1993-03-10,56.75,57.25,56.00,56.75,4738800,13.69
+1993-03-09,56.50,57.50,56.50,56.75,5535200,13.69
+1993-03-08,55.00,56.75,55.00,56.50,6322400,13.63
+1993-03-05,54.75,55.75,54.75,55.00,4001200,13.27
+1993-03-04,54.50,55.25,53.50,55.00,6730000,13.27
+1993-03-03,54.00,55.00,53.25,54.63,7261200,13.18
+1993-03-02,53.00,54.50,53.00,54.25,5294400,13.09
+1993-03-01,53.00,53.50,52.75,53.25,4272400,12.85
+1993-02-26,54.25,54.25,52.25,53.00,10538000,12.79
+1993-02-25,53.25,54.75,53.25,54.75,5979200,13.21
+1993-02-24,52.13,53.88,52.13,53.63,10253600,12.94
+1993-02-23,55.00,55.25,54.00,54.25,6937600,13.09
+1993-02-22,55.00,56.00,54.75,55.13,3531200,13.30
+1993-02-19,55.25,55.50,54.75,55.00,6366800,13.27
+1993-02-18,55.00,55.25,53.50,55.00,10006800,13.27
+1993-02-17,53.25,54.00,52.00,53.88,8932400,13.00
+1993-02-16,53.50,53.50,51.50,53.00,14563200,12.79
+1993-02-12,55.00,55.50,53.75,53.88,9855600,13.00
+1993-02-11,55.75,56.25,55.00,55.13,6015200,13.27
+1993-02-10,57.00,57.25,55.00,55.75,9593600,13.42
+1993-02-09,57.00,57.38,56.50,56.88,8525600,13.70
+1993-02-08,57.00,57.50,55.50,56.50,10060000,13.60
+1993-02-05,59.25,59.50,56.25,57.25,13134400,13.78
+1993-02-04,60.00,60.25,59.00,59.50,7453200,14.33
+1993-02-03,61.00,61.00,58.50,60.00,9455200,14.45
+1993-02-02,60.75,61.50,60.25,60.25,6530000,14.51
+1993-02-01,59.25,61.25,59.25,61.25,8608800,14.75
+1993-01-29,60.25,61.25,59.00,59.50,9516800,14.33
+1993-01-28,60.00,60.25,59.25,59.88,6580000,14.42
+1993-01-27,61.00,61.75,58.75,60.25,8101200,14.51
+1993-01-26,60.50,62.00,60.50,60.75,10201200,14.63
+1993-01-25,59.25,60.50,59.25,60.00,7237600,14.45
+1993-01-22,60.25,60.25,59.00,59.50,5252400,14.33
+1993-01-21,59.75,60.25,58.75,60.00,6601200,14.45
+1993-01-20,59.75,60.25,59.50,60.00,5685600,14.45
+1993-01-19,59.75,60.50,59.25,59.75,9802400,14.39
+1993-01-18,59.50,60.00,58.00,59.50,11935600,14.33
+1993-01-15,61.00,62.25,60.00,60.25,32257600,14.51
+1993-01-14,64.00,65.25,63.75,65.00,13145200,15.65
+1993-01-13,61.50,64.00,61.25,63.50,7135600,15.29
+1993-01-12,62.75,63.75,61.50,61.50,12364400,14.81
+1993-01-11,62.00,64.37,61.75,64.12,9785200,15.44
+1993-01-08,60.75,63.00,59.75,62.25,11474400,14.99
+1993-01-07,61.75,62.50,60.63,61.00,9741200,14.69
+1993-01-06,60.75,62.00,60.50,61.75,10055600,14.87
+1993-01-05,58.00,59.25,57.25,59.25,6658800,14.27
+1993-01-04,59.50,60.00,57.75,58.25,4618800,14.03
+1992-12-31,58.75,60.00,58.75,59.75,3302000,14.39
+1992-12-30,59.75,59.75,58.75,58.75,3610800,14.15
+1992-12-29,59.50,60.75,59.50,59.63,4171200,14.36
+1992-12-28,59.25,59.75,59.25,59.50,2536400,14.33
+1992-12-24,60.00,60.00,59.00,59.00,1642400,14.21
+1992-12-23,60.25,60.50,59.25,59.75,4018800,14.39
+1992-12-22,59.75,61.25,59.75,60.63,10009200,14.60
+1992-12-21,58.25,60.00,58.00,59.63,9159200,14.36
+1992-12-18,57.50,59.25,57.25,58.25,8414400,14.03
+1992-12-17,55.25,57.50,55.25,56.88,8370800,13.70
+1992-12-16,56.25,57.00,54.50,55.00,8085200,13.24
+1992-12-15,56.75,57.00,55.50,56.38,6541200,13.57
+1992-12-14,57.50,57.75,56.75,57.25,3962000,13.78
+1992-12-11,57.25,58.25,57.25,57.50,4299200,13.84
+1992-12-10,57.25,57.63,56.50,57.25,5010800,13.78
+1992-12-09,57.75,58.00,57.25,57.63,5700800,13.88
+1992-12-08,57.75,58.75,57.75,58.13,7035600,14.00
+1992-12-07,56.75,57.75,56.75,57.75,5168000,13.90
+1992-12-04,57.25,57.50,56.50,56.88,3432400,13.70
+1992-12-03,56.50,57.63,56.13,57.50,6710800,13.84
+1992-12-02,58.25,58.50,57.00,57.25,3498800,13.78
+1992-12-01,57.25,59.00,56.75,58.25,4652400,14.03
+1992-11-30,56.25,57.50,55.63,57.50,5739200,13.84
+1992-11-27,56.50,57.25,56.25,56.50,1688800,13.57
+1992-11-25,57.00,57.25,56.00,56.50,4208000,13.57
+1992-11-24,57.00,57.50,56.50,57.50,5601200,13.82
+1992-11-23,56.50,57.00,56.25,56.75,5462400,13.63
+1992-11-20,58.50,58.75,57.00,57.50,5572000,13.82
+1992-11-19,57.75,59.50,57.75,58.25,8608000,14.00
+1992-11-18,56.00,58.25,55.50,57.75,10889200,13.88
+1992-11-17,57.25,57.50,54.88,55.25,6045200,13.27
+1992-11-16,56.25,57.75,56.00,57.38,2419200,13.79
+1992-11-13,57.00,57.25,56.00,56.25,3042000,13.51
+1992-11-12,57.00,57.50,56.38,56.88,3844400,13.67
+1992-11-11,56.50,58.25,56.25,56.75,5023600,13.63
+1992-11-10,55.00,56.50,54.75,56.25,4368000,13.51
+1992-11-09,56.00,56.00,54.75,55.25,4052000,13.27
+1992-11-06,54.75,56.50,54.75,55.75,9443200,13.39
+1992-11-05,52.50,55.00,52.50,55.00,10647600,13.21
+1992-11-04,52.00,52.75,52.00,52.50,5086800,12.61
+1992-11-03,52.50,52.50,51.50,52.00,4042000,12.49
+1992-11-02,52.50,52.75,51.75,52.25,6094400,12.55
+1992-10-30,53.50,53.50,52.00,52.50,4657600,12.61
+1992-10-29,52.25,54.00,51.50,53.25,7661200,12.79
+1992-10-28,51.25,52.75,50.75,52.25,7033200,12.55
+1992-10-27,51.50,52.50,51.00,51.50,7575600,12.37
+1992-10-26,48.75,51.50,48.50,51.50,8972000,12.37
+1992-10-23,49.25,49.50,48.25,48.75,3279200,11.71
+1992-10-22,48.50,49.25,48.25,48.75,3026400,11.71
+1992-10-21,49.25,49.50,48.00,48.50,4080800,11.65
+1992-10-20,49.00,50.00,48.50,49.13,10269200,11.80
+1992-10-19,49.00,49.25,48.50,49.00,7002400,11.77
+1992-10-16,46.75,49.50,46.50,49.00,16142000,11.77
+1992-10-15,45.75,46.00,45.25,45.50,2701200,10.93
+1992-10-14,45.25,46.25,45.00,46.00,3429200,11.05
+1992-10-13,44.75,46.00,44.00,45.38,5265600,10.90
+1992-10-12,43.25,44.25,43.25,44.00,2580000,10.57
+1992-10-09,43.50,44.00,43.00,43.38,2108000,10.42
+1992-10-08,44.00,44.25,43.00,43.50,4543200,10.45
+1992-10-07,45.00,45.25,43.50,43.75,4050800,10.51
+1992-10-06,43.75,45.00,42.75,44.75,4058000,10.75
+1992-10-05,43.25,43.75,41.50,43.50,9475600,10.45
+1992-10-02,44.50,44.75,43.00,43.75,4063600,10.51
+1992-10-01,44.75,45.13,44.25,44.25,4396400,10.63
+1992-09-30,45.00,45.50,44.50,45.13,3580800,10.84
+1992-09-29,44.50,45.50,44.00,44.88,5626400,10.78
+1992-09-28,45.00,45.00,43.75,44.75,5351200,10.75
+1992-09-25,46.25,46.50,45.25,45.50,4926400,10.93
+1992-09-24,47.25,47.75,46.25,46.25,4492000,11.11
+1992-09-23,46.00,47.50,45.50,47.50,4443200,11.41
+1992-09-22,46.75,46.75,45.25,45.75,3996800,10.99
+1992-09-21,46.75,47.75,46.25,46.50,3204400,11.17
+1992-09-18,45.75,46.88,45.25,46.50,4133600,11.17
+1992-09-17,47.25,47.25,45.38,46.00,6180000,11.05
+1992-09-16,47.75,48.25,46.50,47.00,6395600,11.29
+1992-09-15,49.25,49.25,47.75,48.25,7806800,11.59
+1992-09-14,49.00,50.00,48.50,49.50,7682400,11.89
+1992-09-11,49.00,49.25,47.50,47.63,6438000,11.44
+1992-09-10,48.00,49.50,47.50,49.25,8165600,11.83
+1992-09-09,48.00,49.25,47.75,49.00,5622400,11.77
+1992-09-08,46.75,48.00,46.50,47.75,2511200,11.47
+1992-09-04,48.25,48.25,46.75,47.25,2268800,11.35
+1992-09-03,49.00,49.25,47.75,47.75,7570000,11.47
+1992-09-02,46.50,48.75,46.50,48.50,6794400,11.65
+1992-09-01,46.25,46.50,45.75,46.50,2172000,11.17
+1992-08-31,45.00,46.25,44.75,46.00,4328800,11.05
+1992-08-28,44.25,45.25,44.00,45.00,2202400,10.81
+1992-08-27,44.75,45.13,44.25,44.50,2974800,10.69
+1992-08-26,44.25,44.50,43.25,44.25,4325600,10.63
+1992-08-25,43.25,44.50,43.25,44.38,4731200,10.66
+1992-08-24,44.25,44.75,43.25,43.25,5454400,10.39
+1992-08-21,44.75,45.25,44.00,44.63,3926400,10.72
+1992-08-20,44.75,45.00,44.25,44.75,3894800,10.75
+1992-08-19,44.63,45.25,44.50,44.50,6096800,10.69
+1992-08-18,44.50,45.25,44.50,44.75,4017600,10.75
+1992-08-17,44.25,44.75,43.75,44.75,4617600,10.75
+1992-08-14,45.00,45.25,44.50,44.75,4872400,10.72
+1992-08-13,44.50,45.50,44.25,44.75,6122000,10.72
+1992-08-12,43.75,44.25,43.25,44.13,4343600,10.57
+1992-08-11,44.50,44.50,43.00,43.50,4339200,10.42
+1992-08-10,43.25,44.50,43.00,44.13,3280800,10.57
+1992-08-07,42.00,43.75,41.50,43.38,7842400,10.39
+1992-08-06,44.25,44.50,42.75,44.00,9220800,10.54
+1992-08-05,45.50,45.50,44.50,44.75,4981200,10.72
+1992-08-04,45.00,45.75,44.75,45.50,4295600,10.90
+1992-08-03,46.75,47.25,45.50,45.75,2452400,10.96
+1992-07-31,47.25,47.50,46.75,46.75,3262000,11.20
+1992-07-30,47.25,47.50,46.75,47.25,4927600,11.32
+1992-07-29,46.63,47.75,46.50,47.25,8976400,11.32
+1992-07-28,45.50,46.50,45.25,46.50,4813600,11.14
+1992-07-27,45.75,46.50,45.25,45.25,88800,10.84
+1992-07-24,44.50,46.25,44.00,45.88,4832000,10.99
+1992-07-23,44.50,44.75,43.75,44.75,6128800,10.72
+1992-07-22,45.25,45.50,44.00,44.25,5798800,10.60
+1992-07-21,45.50,46.25,45.00,45.75,4730800,10.96
+1992-07-20,44.75,45.25,44.00,44.75,6873600,10.72
+1992-07-17,45.00,46.00,44.63,45.00,15135600,10.78
+1992-07-16,47.75,49.00,47.25,48.75,5011200,11.68
+1992-07-15,47.50,49.00,47.25,48.00,6248000,11.50
+1992-07-14,47.00,48.00,47.00,47.50,4510800,11.38
+1992-07-13,45.75,47.13,45.25,47.00,4486800,11.26
+1992-07-10,46.00,46.25,44.88,45.75,5144400,10.96
+1992-07-09,46.00,46.50,45.75,45.88,5922000,10.99
+1992-07-08,44.00,45.75,44.00,45.75,7020000,10.96
+1992-07-07,46.25,46.25,43.50,44.25,7416400,10.60
+1992-07-06,46.50,46.75,45.50,46.25,4378000,11.08
+1992-07-02,49.00,49.00,45.75,46.25,9169200,11.08
+1992-07-01,48.00,49.50,47.75,49.00,5129200,11.74
+1992-06-30,46.75,48.25,46.50,48.00,6919200,11.50
+1992-06-29,45.75,47.13,45.25,46.75,6735200,11.20
+1992-06-26,45.75,46.00,44.50,45.25,3953600,10.84
+1992-06-25,46.50,46.50,45.25,45.63,5745200,10.93
+1992-06-24,45.50,46.00,45.25,46.00,7548000,11.02
+1992-06-23,45.00,45.50,44.50,45.25,11130800,10.84
+1992-06-22,44.00,44.75,42.75,44.25,13930000,10.60
+1992-06-19,46.00,46.00,43.75,44.75,15280000,10.72
+1992-06-18,47.50,49.00,44.75,45.25,15495600,10.84
+1992-06-17,49.00,49.25,47.00,47.50,10880800,11.38
+1992-06-16,51.75,52.00,48.75,49.25,13053200,11.80
+1992-06-15,54.00,54.00,52.50,52.63,6777600,12.61
+1992-06-12,54.50,55.00,54.25,54.63,3450800,13.09
+1992-06-11,53.75,54.25,53.50,53.88,5028800,12.91
+1992-06-10,54.00,54.75,53.50,53.75,4522400,12.88
+1992-06-09,54.25,54.25,53.50,54.00,3626800,12.94
+1992-06-08,55.00,55.00,54.00,54.25,3730000,13.00
+1992-06-05,54.75,55.25,54.25,54.88,4040800,13.15
+1992-06-04,54.25,54.75,53.50,54.50,6453200,13.06
+1992-06-03,56.50,56.50,54.00,54.13,10743200,12.97
+1992-06-02,57.50,57.50,56.25,56.50,5560000,13.54
+1992-06-01,57.25,59.50,56.00,57.50,8869200,13.78
+1992-05-29,59.75,60.63,59.50,59.75,6369200,14.29
+1992-05-28,60.00,60.25,59.00,59.50,4558000,14.23
+1992-05-27,59.25,60.25,59.00,60.25,5516400,14.41
+1992-05-26,59.50,59.75,58.75,59.25,3423200,14.17
+1992-05-22,59.00,59.75,59.00,59.50,1670800,14.23
+1992-05-21,60.25,60.25,58.75,59.13,4938800,14.14
+1992-05-20,59.75,60.25,59.25,60.00,6200800,14.35
+1992-05-19,60.75,60.75,59.00,59.38,4715600,14.20
+1992-05-18,61.50,61.50,60.00,60.38,4616400,14.44
+1992-05-15,61.00,61.25,60.50,60.63,4339200,14.50
+1992-05-14,62.75,63.00,60.25,61.38,5606800,14.68
+1992-05-13,62.50,63.25,62.25,62.75,3482000,15.01
+1992-05-12,62.25,63.00,61.75,62.25,2769200,14.89
+1992-05-11,62.00,62.75,61.50,62.25,3250000,14.89
+1992-05-08,61.50,62.88,61.00,62.00,7105600,14.83
+1992-05-07,61.50,62.25,60.50,60.75,6175600,14.53
+1992-05-06,60.75,62.13,60.50,61.75,6377600,14.77
+1992-05-05,60.50,60.63,59.50,60.50,6449200,14.47
+1992-05-04,59.50,61.25,59.25,60.50,4402000,14.47
+1992-05-01,60.00,60.75,58.25,59.25,4821200,14.17
+1992-04-30,57.25,60.25,56.50,60.13,9303600,14.38
+1992-04-29,54.25,57.00,54.25,57.00,7116800,13.63
+1992-04-28,55.25,55.75,53.00,54.25,6229200,12.97
+1992-04-27,56.00,56.25,55.00,55.75,5014800,13.33
+1992-04-24,57.00,58.25,56.00,56.50,3526800,13.51
+1992-04-23,57.50,58.25,56.00,57.00,6534400,13.63
+1992-04-22,56.25,58.00,56.25,57.63,6129200,13.78
+1992-04-21,57.00,57.25,56.00,56.25,6442400,13.45
+1992-04-20,59.00,59.00,56.00,56.75,7380800,13.57
+1992-04-16,60.25,60.75,58.50,59.00,9260800,14.11
+1992-04-15,58.00,60.88,57.50,60.50,7764400,14.47
+1992-04-14,57.75,59.25,57.25,58.75,5178000,14.05
+1992-04-13,55.50,56.75,55.25,56.50,4402000,13.51
+1992-04-10,57.25,57.50,55.00,55.50,9803600,13.27
+1992-04-09,56.00,58.25,55.25,57.25,6874400,13.69
+1992-04-08,57.00,57.00,54.75,55.88,13123600,13.36
+1992-04-07,61.00,61.25,57.25,57.25,8234400,13.69
+1992-04-06,59.00,61.00,59.00,60.75,3643600,14.53
+1992-04-03,58.75,59.25,58.50,59.00,4181200,14.11
+1992-04-02,59.00,59.50,58.38,58.75,4798800,14.05
+1992-04-01,57.25,59.25,57.25,59.00,5714400,14.11
+1992-03-31,58.25,59.75,58.00,58.25,7613200,13.93
+1992-03-30,61.25,61.25,57.75,58.13,12124400,13.90
+1992-03-27,63.88,64.00,60.50,61.00,9452000,14.59
+1992-03-26,64.75,65.25,63.75,64.00,4412400,15.30
+1992-03-25,65.00,65.00,64.25,64.50,4353200,15.42
+1992-03-24,63.50,65.00,63.25,65.00,7501200,15.54
+1992-03-23,63.00,63.75,63.00,63.00,1804400,15.07
+1992-03-20,63.00,63.25,63.00,63.25,1942400,15.13
+1992-03-19,63.75,63.75,62.75,63.00,4251200,15.07
+1992-03-18,63.25,64.00,63.00,63.75,2902000,15.25
+1992-03-17,63.50,63.75,62.75,62.88,3061200,15.04
+1992-03-16,62.75,63.50,61.75,63.38,2016400,15.16
+1992-03-13,63.25,63.75,62.00,63.13,2843600,15.10
+1992-03-12,63.25,63.75,61.50,62.75,5472400,15.01
+1992-03-11,63.75,64.25,63.00,63.25,4714400,15.13
+1992-03-10,64.00,64.75,63.75,63.75,4394400,15.25
+1992-03-09,63.75,64.25,63.50,63.75,3896800,15.25
+1992-03-06,63.50,64.00,63.00,64.00,4816400,15.30
+1992-03-05,64.50,65.50,63.00,63.50,8462400,15.19
+1992-03-04,66.25,66.75,64.75,65.00,4120800,15.54
+1992-03-03,67.75,68.00,66.25,66.37,3560000,15.87
+1992-03-02,67.75,68.50,67.25,67.25,3203200,16.08
+1992-02-28,68.50,69.00,67.00,67.50,3244400,16.14
+1992-02-27,70.00,70.00,68.00,68.50,4364800,16.38
+1992-02-26,68.25,70.00,68.25,69.87,8193600,16.71
+1992-02-25,66.25,68.50,65.25,68.50,8134400,16.38
+1992-02-24,66.25,66.50,65.75,66.12,6122400,15.81
+1992-02-21,64.75,65.50,64.50,65.00,5421200,15.54
+1992-02-20,62.50,64.75,62.25,64.62,4692400,15.45
+1992-02-19,62.75,63.00,61.75,62.00,3426400,14.83
+1992-02-18,64.25,64.50,62.75,62.75,2442000,15.01
+1992-02-14,63.75,64.25,63.25,64.12,2610800,15.33
+1992-02-13,65.25,65.25,63.75,64.25,2734400,15.34
+1992-02-12,63.75,65.50,63.00,65.25,4931200,15.57
+1992-02-11,63.00,63.75,62.25,62.88,4378800,15.01
+1992-02-10,64.00,64.25,63.00,63.13,3091200,15.07
+1992-02-07,64.25,64.75,62.75,64.00,5285600,15.28
+1992-02-06,65.75,66.00,64.00,64.12,3330000,15.30
+1992-02-05,66.25,66.75,65.12,66.12,5772400,15.78
+1992-02-04,65.75,66.25,65.00,65.75,6896400,15.69
+1992-02-03,64.75,66.25,64.50,65.75,5652000,15.69
+1992-01-31,64.00,65.25,63.50,64.75,5164400,15.46
+1992-01-30,63.50,63.75,62.75,63.75,3128800,15.22
+1992-01-29,64.75,65.75,63.25,63.25,5164400,15.10
+1992-01-28,64.75,65.37,63.00,65.25,6206800,15.57
+1992-01-27,64.75,65.25,64.25,64.50,2992000,15.40
+1992-01-24,64.50,65.75,64.00,64.62,6356400,15.42
+1992-01-23,64.25,64.75,63.00,64.50,4953200,15.40
+1992-01-22,61.50,63.75,61.25,63.50,6560000,15.16
+1992-01-21,64.25,64.25,61.00,61.13,6938000,14.59
+1992-01-20,64.50,65.25,64.00,64.00,7492400,15.28
+1992-01-17,67.75,69.00,64.75,64.75,30308800,15.46
+1992-01-16,63.75,64.25,62.50,62.75,10485200,14.98
+1992-01-15,64.50,65.00,63.00,63.50,11652400,15.16
+1992-01-14,62.25,64.75,62.25,64.50,9789200,15.40
+1992-01-13,62.25,62.75,61.50,62.00,3858800,14.80
+1992-01-10,61.50,62.50,61.00,62.25,7012400,14.86
+1992-01-09,60.50,62.25,60.25,62.25,7450800,14.86
+1992-01-08,58.50,61.25,58.50,60.50,8330800,14.44
+1992-01-07,57.50,59.50,57.50,59.13,5059200,14.11
+1992-01-06,58.75,59.00,57.75,58.00,4080000,13.84
+1992-01-03,60.00,60.25,58.25,59.00,6814400,14.08
+1992-01-02,55.75,59.75,55.50,59.50,8357600,14.20
+1991-12-31,57.38,58.00,56.00,56.38,4802000,13.46
+1991-12-30,55.00,57.25,55.00,56.75,6580800,13.55
+1991-12-27,54.75,55.75,54.50,55.00,6008000,13.13
+1991-12-26,52.75,55.00,52.25,54.88,4805600,13.10
+1991-12-24,52.00,53.75,51.75,52.25,6742400,12.47
+1991-12-23,50.50,51.75,50.00,51.50,3686800,12.29
+1991-12-20,51.25,51.50,50.25,50.25,4588000,11.99
+1991-12-19,51.25,51.75,50.75,50.75,4140800,12.11
+1991-12-18,50.25,52.00,50.00,51.75,6678000,12.35
+1991-12-17,50.50,51.00,50.25,50.50,3502400,12.05
+1991-12-16,50.38,50.75,50.00,50.50,2777600,12.05
+1991-12-13,49.75,50.75,49.75,50.38,3418000,12.03
+1991-12-12,49.38,49.75,49.00,49.38,3297600,11.79
+1991-12-11,49.25,49.75,48.50,49.00,3031200,11.70
+1991-12-10,49.00,49.50,48.50,49.13,4390000,11.73
+1991-12-09,49.00,50.00,48.75,49.13,3502000,11.73
+1991-12-06,49.50,49.75,48.50,48.75,7055200,11.64
+1991-12-05,50.50,51.00,49.25,50.00,3555600,11.93
+1991-12-04,50.75,50.75,50.00,50.50,2897600,12.05
+1991-12-03,52.00,52.00,50.25,50.50,3692400,12.05
+1991-12-02,50.75,52.00,50.00,51.75,4250000,12.35
+1991-11-29,50.50,51.50,50.50,50.75,1227600,12.11
+1991-11-27,51.25,51.50,50.50,51.00,2268800,12.17
+1991-11-26,51.50,52.00,50.00,51.50,4982000,12.29
+1991-11-25,51.00,52.25,51.00,51.25,2802000,12.23
+1991-11-22,51.00,51.75,50.25,51.25,3502400,12.23
+1991-11-21,50.50,51.75,50.50,51.00,3823200,12.17
+1991-11-20,51.25,52.00,50.25,50.50,6005600,12.05
+1991-11-19,51.75,51.75,49.75,51.25,10216400,12.23
+1991-11-18,50.00,52.50,50.00,52.13,8530000,12.44
+1991-11-15,54.50,54.75,49.75,50.00,9186400,11.91
+1991-11-14,54.25,55.25,54.00,54.75,6733600,13.04
+1991-11-13,54.00,54.50,53.50,54.13,6640000,12.89
+1991-11-12,54.25,54.75,53.75,54.50,5972000,12.98
+1991-11-11,53.50,54.50,53.25,53.75,5896800,12.80
+1991-11-08,51.25,53.75,51.00,53.25,13435200,12.68
+1991-11-07,48.50,50.50,48.25,49.75,10618800,11.85
+1991-11-06,49.00,49.25,47.50,48.00,8466400,11.43
+1991-11-05,49.75,50.50,48.75,48.75,7711200,11.61
+1991-11-04,50.75,50.75,48.50,49.75,6983200,11.85
+1991-11-01,51.25,52.00,50.50,51.00,7203600,12.14
+1991-10-31,50.75,51.75,50.00,51.50,8300800,12.26
+1991-10-30,52.00,52.75,49.50,49.75,5302400,11.85
+1991-10-29,51.50,52.00,50.75,51.75,3624400,12.32
+1991-10-28,51.50,51.75,50.75,51.50,2792400,12.26
+1991-10-25,51.75,52.25,50.75,51.25,3832000,12.20
+1991-10-24,53.00,53.25,51.50,52.13,6372400,12.41
+1991-10-23,55.00,55.25,52.75,53.13,6046400,12.65
+1991-10-22,55.50,56.25,54.50,54.50,7456400,12.98
+1991-10-21,55.25,55.88,54.25,54.75,4172000,13.04
+1991-10-18,55.13,55.50,54.50,55.00,15964400,13.10
+1991-10-17,53.00,53.25,51.50,52.38,5423200,12.47
+1991-10-16,52.50,54.00,52.25,53.50,7182000,12.74
+1991-10-15,50.50,52.50,50.00,52.50,10300800,12.50
+1991-10-14,49.00,50.25,48.75,49.88,4015600,11.88
+1991-10-11,48.13,48.88,46.50,48.50,4292000,11.55
+1991-10-10,48.75,49.00,46.75,47.75,5623200,11.37
+1991-10-09,48.25,48.75,47.75,48.00,4752400,11.43
+1991-10-08,48.13,48.50,46.50,48.25,6170000,11.49
+1991-10-07,48.00,48.75,47.50,48.13,2328000,11.46
+1991-10-04,48.00,48.75,47.50,48.25,2854400,11.49
+1991-10-03,50.00,50.00,47.50,47.75,6478000,11.37
+1991-10-02,51.75,51.75,49.50,49.75,643600,11.85
+1991-10-01,49.25,51.25,49.00,50.75,4698800,12.08
+1991-09-30,49.25,49.75,49.00,49.50,2266800,11.79
+1991-09-27,50.00,50.75,48.75,49.00,2245200,11.67
+1991-09-26,50.25,50.25,49.00,50.00,2556800,11.91
+1991-09-25,50.25,50.50,49.25,50.50,1959200,12.02
+1991-09-24,49.50,50.38,48.25,50.25,3805600,11.97
+1991-09-23,50.00,50.75,49.25,49.50,3136800,11.79
+1991-09-20,49.75,51.00,49.50,50.63,6742000,12.06
+1991-09-19,50.25,50.50,49.50,49.75,6374400,11.85
+1991-09-18,48.75,50.50,48.50,50.13,4342000,11.94
+1991-09-17,47.00,49.00,46.75,49.00,4856400,11.67
+1991-09-16,49.25,49.25,46.50,47.25,7365600,11.25
+1991-09-13,50.00,50.25,48.50,48.63,5974400,11.58
+1991-09-12,51.25,51.25,49.75,50.63,4267600,12.06
+1991-09-11,50.75,51.00,49.50,50.50,6378000,12.02
+1991-09-10,52.75,53.38,49.75,50.13,6535600,11.94
+1991-09-09,51.75,53.50,51.50,53.25,4538000,12.68
+1991-09-06,51.00,51.75,50.50,51.50,2848800,12.26
+1991-09-05,51.50,51.75,50.75,51.00,2793600,12.14
+1991-09-04,52.75,52.75,51.38,51.50,4299200,12.26
+1991-09-03,52.75,53.25,52.00,52.50,2443200,12.50
+1991-08-30,53.00,53.25,52.25,53.00,2363200,12.62
+1991-08-29,53.25,53.88,52.50,53.00,4053200,12.62
+1991-08-28,54.00,54.25,53.13,53.25,3843600,12.68
+1991-08-27,53.00,54.00,52.75,54.00,3597600,12.86
+1991-08-26,53.00,53.50,52.50,53.00,3644400,12.62
+1991-08-23,54.00,55.50,52.75,53.00,8601200,12.62
+1991-08-22,54.00,54.75,53.75,54.25,5936400,12.92
+1991-08-21,52.50,54.13,52.00,53.75,7987600,12.80
+1991-08-20,51.50,51.75,50.50,51.00,7123600,12.14
+1991-08-19,49.50,51.63,48.50,50.50,11538000,12.02
+1991-08-16,52.75,54.25,52.25,53.25,5689200,12.65
+1991-08-15,55.00,55.00,53.00,53.25,5219200,12.65
+1991-08-14,54.75,55.00,53.88,54.88,7173200,13.04
+1991-08-13,52.00,54.00,52.00,53.50,10255200,12.71
+1991-08-12,50.75,52.25,50.50,51.75,5096400,12.29
+1991-08-09,50.50,51.00,49.75,50.75,5533600,12.06
+1991-08-08,50.75,51.75,50.00,50.50,6769200,12.00
+1991-08-07,49.50,51.00,49.38,50.38,7578800,11.97
+1991-08-06,48.75,50.25,47.75,49.50,7890800,11.76
+1991-08-05,49.75,49.75,48.25,48.50,3620800,11.52
+1991-08-02,49.75,50.25,49.00,50.00,9767600,11.88
+1991-08-01,46.00,49.25,45.75,49.13,16023600,11.67
+1991-07-31,46.50,46.88,45.00,46.25,3689200,10.99
+1991-07-30,45.50,46.75,45.50,46.50,3281200,11.05
+1991-07-29,45.25,45.50,44.50,45.50,1916800,10.81
+1991-07-26,45.75,45.75,44.75,44.88,2657600,10.66
+1991-07-25,45.25,45.75,45.00,45.25,2366800,10.75
+1991-07-24,45.25,45.75,44.50,45.00,4703200,10.69
+1991-07-23,46.25,46.50,44.50,45.00,4770000,10.69
+1991-07-22,45.75,46.25,45.50,46.00,3882000,10.93
+1991-07-19,45.25,46.25,45.00,46.00,4601200,10.93
+1991-07-18,44.00,45.13,43.00,44.88,14240000,10.66
+1991-07-17,43.50,44.50,42.25,42.50,7474400,10.10
+1991-07-16,45.50,45.75,43.50,43.75,7966400,10.39
+1991-07-15,46.75,46.75,45.50,45.50,4932400,10.81
+1991-07-12,47.25,47.25,46.25,46.75,4753200,11.11
+1991-07-11,47.00,47.25,46.00,46.75,5217600,11.11
+1991-07-10,47.50,48.25,46.75,47.25,5610000,11.23
+1991-07-09,47.25,48.25,46.50,46.88,8091200,11.14
+1991-07-08,45.25,47.25,45.00,46.75,10971200,11.11
+1991-07-05,43.00,46.00,42.75,45.63,11842000,10.84
+1991-07-03,42.25,43.50,41.75,43.13,11087600,10.25
+1991-07-02,42.25,42.75,41.75,42.25,4296800,10.04
+1991-07-01,42.25,43.00,41.75,42.50,6979200,10.10
+1991-06-28,42.25,42.50,40.25,41.50,8102400,9.86
+1991-06-27,42.50,42.75,41.75,42.50,5400000,10.10
+1991-06-26,42.75,43.50,42.25,43.00,8958000,10.22
+1991-06-25,42.00,43.00,41.75,42.38,8151200,10.07
+1991-06-24,41.75,42.25,41.25,41.75,7443600,9.92
+1991-06-21,42.00,42.50,41.75,42.00,7378800,9.98
+1991-06-20,41.25,42.00,40.75,42.00,5158000,9.98
+1991-06-19,41.75,42.25,41.25,41.75,6408000,9.92
+1991-06-18,42.25,43.25,41.50,42.13,8749200,10.01
+1991-06-17,41.00,42.25,41.00,42.00,5966800,9.98
+1991-06-14,42.75,42.75,40.75,41.13,8049200,9.77
+1991-06-13,42.50,43.00,41.75,42.13,7565200,10.01
+1991-06-12,44.00,44.75,41.25,42.38,15580000,10.07
+1991-06-11,45.00,45.50,44.25,44.63,6742400,10.60
+1991-06-10,46.00,47.13,45.75,46.00,5991200,10.93
+1991-06-07,46.25,47.00,45.63,46.13,5463600,10.96
+1991-06-06,48.25,48.25,46.50,46.63,6028000,11.08
+1991-06-05,49.25,49.25,47.75,48.00,4760800,11.40
+1991-06-04,49.50,49.50,48.50,49.13,6593600,11.67
+1991-06-03,47.00,49.50,46.75,49.25,7870800,11.70
+1991-05-31,47.50,47.75,46.25,47.00,7792400,11.17
+1991-05-30,47.00,47.75,46.50,47.63,5663600,11.32
+1991-05-29,46.25,47.75,45.88,47.00,13733600,11.17
+1991-05-28,46.00,46.25,45.25,46.00,6124400,10.93
+1991-05-24,45.50,46.00,45.00,45.88,3484800,10.90
+1991-05-23,46.50,46.75,44.75,45.13,7458800,10.72
+1991-05-22,45.75,46.50,45.50,46.25,8137600,10.99
+1991-05-21,45.25,46.50,44.75,45.25,12500000,10.75
+1991-05-20,47.25,47.50,44.00,44.25,9365200,10.51
+1991-05-17,48.75,48.75,46.50,47.00,16836800,11.14
+1991-05-16,51.00,51.25,48.50,49.00,13652000,11.61
+1991-05-15,51.50,52.00,49.00,50.50,18530800,11.97
+1991-05-14,52.75,53.75,52.50,53.50,7763600,12.68
+1991-05-13,52.25,53.50,51.50,52.75,8763600,12.50
+1991-05-10,51.50,53.25,50.75,51.25,8652000,12.14
+1991-05-09,50.00,51.50,49.75,50.75,8523200,12.03
+1991-05-08,50.75,50.75,49.25,49.75,6332400,11.79
+1991-05-07,51.00,51.25,50.50,50.63,9671200,12.00
+1991-05-06,48.50,50.50,48.25,50.25,7596400,11.91
+1991-05-03,49.00,49.50,48.25,49.00,8717600,11.61
+1991-05-02,47.75,49.75,47.50,49.00,28973600,11.61
+1991-05-01,48.00,49.00,47.00,47.25,66732000,11.20
+1991-04-30,57.75,58.25,54.50,55.00,25413600,13.03
+1991-04-29,58.50,60.25,58.25,58.25,7395200,13.80
+1991-04-26,58.50,59.00,57.75,58.63,4481200,13.89
+1991-04-25,59.75,59.75,58.50,58.50,11276800,13.86
+1991-04-24,61.75,62.00,60.50,60.75,3769200,14.40
+1991-04-23,62.25,63.00,60.25,61.50,8494400,14.57
+1991-04-22,59.50,62.00,58.75,61.50,9190000,14.57
+1991-04-19,61.00,61.50,59.50,59.63,10272400,14.13
+1991-04-18,62.75,63.00,60.75,61.00,8853600,14.46
+1991-04-17,65.00,65.00,62.00,63.25,11533600,14.99
+1991-04-16,63.25,64.50,62.50,64.25,22176800,15.23
+1991-04-15,61.75,64.50,60.00,62.25,60732400,14.75
+1991-04-12,71.50,73.25,69.75,71.75,13140000,17.00
+1991-04-11,67.75,71.37,67.50,71.00,12710800,16.83
+1991-04-10,68.50,69.25,66.75,66.87,7733600,15.85
+1991-04-09,69.75,70.00,68.25,68.75,4280800,16.29
+1991-04-08,69.25,70.00,68.75,70.00,2604400,16.59
+1991-04-05,71.75,71.75,68.75,69.37,5567600,16.44
+1991-04-04,70.00,72.00,69.50,71.50,6024400,16.94
+1991-04-03,72.50,72.75,70.00,70.00,8585200,16.59
+1991-04-02,69.00,72.75,68.50,72.75,10473600,17.24
+1991-04-01,68.00,69.50,67.50,68.50,4218000,16.23
+1991-03-28,69.25,70.00,67.75,68.00,2816800,16.11
+1991-03-27,70.00,70.25,68.50,69.25,6812400,16.41
+1991-03-26,64.75,70.25,64.75,70.00,11935200,16.59
+1991-03-25,63.50,65.00,63.25,64.50,4858800,15.28
+1991-03-22,64.00,64.75,62.25,63.25,12096400,14.99
+1991-03-21,68.25,68.75,63.75,64.75,10600000,15.34
+1991-03-20,69.25,69.50,66.87,67.75,12939200,16.06
+1991-03-19,66.50,70.25,65.75,69.50,15100000,16.47
+1991-03-18,65.75,68.25,65.75,67.75,7645200,16.06
+1991-03-15,65.75,66.50,65.25,66.25,7335600,15.70
+1991-03-14,66.75,67.50,64.50,65.25,8126400,15.46
+1991-03-13,62.75,66.50,62.75,66.25,6253200,15.70
+1991-03-12,63.00,63.75,62.50,62.88,8360000,14.90
+1991-03-11,64.50,64.75,62.25,63.50,6276400,15.05
+1991-03-08,67.75,68.25,65.00,65.00,11522400,15.40
+1991-03-07,63.50,67.50,63.25,67.25,11497600,15.94
+1991-03-06,64.00,65.62,62.88,63.00,18731200,14.93
+1991-03-05,59.00,63.25,59.00,63.13,15769200,14.96
+1991-03-04,58.00,58.75,57.00,58.38,3175600,13.83
+1991-03-01,57.00,59.00,57.00,57.75,4518800,13.69
+1991-02-28,58.25,58.50,56.25,57.25,8120000,13.57
+1991-02-27,58.25,58.50,57.50,58.25,6243200,13.80
+1991-02-26,57.50,58.75,56.50,58.25,8934400,13.80
+1991-02-25,60.25,60.50,57.50,58.00,12848800,13.74
+1991-02-22,59.00,61.75,58.50,59.75,8320800,14.16
+1991-02-21,61.25,62.25,58.75,59.00,6826400,13.98
+1991-02-20,59.50,61.75,59.25,61.00,7646800,14.46
+1991-02-19,57.50,60.25,57.38,60.00,8080800,14.22
+1991-02-15,57.25,58.50,57.25,57.63,13067600,13.66
+1991-02-14,60.00,60.00,56.75,57.13,13493200,13.51
+1991-02-13,60.00,60.25,58.00,60.00,9130800,14.19
+1991-02-12,61.00,61.25,59.38,60.00,8042000,14.19
+1991-02-11,60.00,61.50,59.75,61.38,11546400,14.51
+1991-02-08,57.50,60.25,57.50,59.88,11220000,14.16
+1991-02-07,57.00,58.75,55.75,57.75,18587600,13.66
+1991-02-06,57.75,58.25,56.50,56.88,7965200,13.45
+1991-02-05,55.25,58.00,54.75,57.75,12740000,13.66
+1991-02-04,55.75,56.00,55.00,55.25,9569200,13.07
+1991-02-01,55.50,57.88,55.50,55.75,15897600,13.18
+1991-01-31,55.50,56.00,54.75,55.50,8677600,13.12
+1991-01-30,53.25,55.75,53.25,55.50,12043200,13.12
+1991-01-29,54.25,54.50,52.25,53.75,7708800,12.71
+1991-01-28,53.25,55.25,53.25,54.50,9771200,12.89
+1991-01-25,52.00,53.63,52.00,53.50,8012000,12.65
+1991-01-24,51.50,52.75,51.50,52.13,8374400,12.33
+1991-01-23,51.25,52.25,51.00,51.75,8725600,12.24
+1991-01-22,51.00,52.50,50.50,51.25,15296400,12.12
+1991-01-21,49.75,51.50,49.75,50.75,11595200,12.00
+1991-01-18,48.75,50.75,48.50,50.25,33691200,11.88
+1991-01-17,52.50,52.75,49.00,51.25,21137600,12.12
+1991-01-16,47.00,50.00,46.75,49.75,13968800,11.76
+1991-01-15,46.50,46.75,46.00,46.75,6870000,11.06
+1991-01-14,46.00,46.75,46.00,46.25,7535600,10.94
+1991-01-11,47.00,47.25,46.00,47.00,11003200,11.11
+1991-01-10,45.75,47.25,45.75,47.13,15562400,11.15
+1991-01-09,44.25,46.00,43.75,45.25,16692400,10.70
+1991-01-08,43.75,43.88,42.50,43.25,7816400,10.23
+1991-01-07,43.00,45.25,43.00,43.25,11111200,10.23
+1991-01-04,43.00,44.25,43.00,43.25,5062400,10.23
+1991-01-03,43.50,44.25,43.00,43.00,5365600,10.17
+1991-01-02,42.75,44.00,42.00,43.50,5543600,10.29
+1990-12-31,43.00,43.25,42.75,43.00,1593200,10.17
+1990-12-28,43.25,43.50,42.75,43.00,2285200,10.17
+1990-12-27,43.25,44.00,43.25,43.50,3492000,10.29
+1990-12-26,44.00,44.25,43.00,43.75,3682000,10.35
+1990-12-24,44.75,45.00,44.00,44.00,2106800,10.40
+1990-12-21,44.25,45.25,43.50,45.00,12363200,10.64
+1990-12-20,41.25,44.50,41.25,44.00,14326400,10.40
+1990-12-19,42.50,42.50,41.13,41.88,5036800,9.90
+1990-12-18,41.00,42.50,40.75,42.25,7899200,9.99
+1990-12-17,39.00,40.50,39.00,40.13,4683600,9.49
+1990-12-14,40.25,40.50,39.50,39.88,3126400,9.43
+1990-12-13,39.50,41.00,39.50,40.75,5752000,9.64
+1990-12-12,39.75,40.00,39.00,39.63,8664400,9.37
+1990-12-11,41.25,41.50,40.00,40.00,12438000,9.46
+1990-12-10,42.25,42.50,41.50,41.75,8966400,9.87
+1990-12-07,41.00,42.75,41.00,42.50,11781200,10.05
+1990-12-06,41.25,41.75,40.50,41.25,19013600,9.75
+1990-12-05,38.50,40.25,37.88,40.13,7822000,9.49
+1990-12-04,37.50,38.75,37.50,38.50,5453200,9.10
+1990-12-03,37.25,38.25,37.00,38.13,5922400,9.02
+1990-11-30,36.25,37.25,36.25,36.75,4350800,8.69
+1990-11-29,37.00,37.00,36.25,36.75,4528000,8.69
+1990-11-28,37.75,38.50,36.75,36.75,6250800,8.69
+1990-11-27,37.00,38.25,36.75,37.50,5899200,8.87
+1990-11-26,36.00,37.00,36.00,36.75,2925600,8.69
+1990-11-23,36.25,37.00,36.00,36.38,1911200,8.60
+1990-11-21,35.25,36.25,34.75,36.13,4400800,8.54
+1990-11-20,36.50,36.75,35.25,35.50,5490800,8.39
+1990-11-19,35.50,36.38,35.25,36.38,8017600,8.60
+1990-11-16,35.75,36.00,34.75,35.13,6545200,8.31
+1990-11-15,36.75,37.00,35.50,36.00,5787600,8.48
+1990-11-14,35.75,37.25,35.75,37.00,6819200,8.72
+1990-11-13,36.25,36.50,35.75,36.00,5086400,8.48
+1990-11-12,35.50,36.75,35.25,36.25,5192000,8.54
+1990-11-09,35.00,35.75,34.50,35.50,7102000,8.37
+1990-11-08,33.00,35.00,33.00,34.50,7136400,8.13
+1990-11-07,33.50,33.75,32.63,33.25,7254400,7.84
+1990-11-06,33.50,34.50,33.25,33.50,6620800,7.90
+1990-11-05,32.25,33.50,32.00,33.25,6604400,7.84
+1990-11-02,30.50,32.38,30.50,31.75,5323200,7.48
+1990-11-01,30.50,31.00,29.75,30.50,3258800,7.19
+1990-10-31,30.50,31.87,30.25,30.75,5331200,7.25
+1990-10-30,29.75,30.75,28.87,30.37,3513600,7.16
+1990-10-29,30.25,30.50,29.75,29.87,4415600,7.04
+1990-10-26,29.75,31.25,29.75,30.00,4811200,7.07
+1990-10-25,30.25,31.25,29.62,30.00,5481200,7.07
+1990-10-24,30.75,31.00,30.00,30.50,5079200,7.19
+1990-10-23,31.00,31.50,30.25,31.00,5969200,7.31
+1990-10-22,31.50,31.50,30.50,31.12,9041200,7.33
+1990-10-19,31.25,31.75,30.25,31.37,33363200,7.39
+1990-10-18,26.50,28.75,26.50,28.50,11255600,6.72
+1990-10-17,25.25,26.50,25.00,26.50,11059200,6.25
+1990-10-16,27.50,27.50,24.25,25.00,10913200,5.89
+1990-10-15,28.50,28.75,26.62,27.75,7190000,6.54
+1990-10-12,28.25,28.50,27.00,28.25,8169200,6.66
+1990-10-11,26.75,27.87,25.50,27.75,7376800,6.54
+1990-10-10,27.25,28.00,26.00,26.50,5283600,6.25
+1990-10-09,28.50,29.00,27.75,28.00,4321200,6.60
+1990-10-08,28.75,29.25,28.25,29.12,2218800,6.86
+1990-10-05,27.00,28.75,27.00,28.00,3572000,6.60
+1990-10-04,26.75,28.00,26.25,28.00,7638800,6.60
+1990-10-03,29.75,29.75,26.75,27.00,9591200,6.36
+1990-10-02,31.00,32.00,29.50,29.62,9699200,6.98
+1990-10-01,29.50,31.00,29.25,30.50,5581200,7.19
+1990-09-28,28.50,29.00,27.25,29.00,6291200,6.83
+1990-09-27,30.00,30.50,28.00,28.25,5085600,6.66
+1990-09-26,30.00,30.50,29.75,29.75,3363200,7.01
+1990-09-25,30.50,30.75,29.25,30.00,5642000,7.07
+1990-09-24,31.50,31.50,29.75,30.25,4961200,7.13
+1990-09-21,32.00,32.50,31.00,31.50,5503600,7.42
+1990-09-20,32.25,32.25,31.25,31.62,3607600,7.45
+1990-09-19,33.25,33.75,32.00,32.50,6536800,7.66
+1990-09-18,33.75,33.75,33.00,33.38,4456400,7.87
+1990-09-17,34.00,35.25,33.50,33.75,2782000,7.95
+1990-09-14,33.50,34.25,33.25,34.00,4084400,8.01
+1990-09-13,34.50,34.75,33.00,33.75,3492400,7.95
+1990-09-12,34.50,34.50,33.50,34.00,3600800,8.01
+1990-09-11,36.00,36.13,33.75,34.00,6370800,8.01
+1990-09-10,37.00,37.00,35.75,35.75,2732400,8.43
+1990-09-07,35.50,36.75,35.13,36.38,2098800,8.57
+1990-09-06,35.50,36.00,35.25,35.75,3134800,8.43
+1990-09-05,37.25,37.25,35.75,36.00,2292000,8.48
+1990-09-04,36.50,37.50,36.50,37.00,2974800,8.72
+1990-08-31,36.00,37.25,36.00,37.00,3570000,8.72
+1990-08-30,37.25,37.50,36.00,36.25,4388800,8.54
+1990-08-29,38.00,38.13,36.75,37.25,5407600,8.78
+1990-08-28,37.50,38.38,37.25,38.13,2877600,8.99
+1990-08-27,36.75,38.00,36.25,37.75,4214800,8.90
+1990-08-24,35.25,36.00,34.75,35.50,2634400,8.37
+1990-08-23,34.25,35.00,33.50,34.50,5138800,8.13
+1990-08-22,37.00,37.00,34.88,35.13,4395600,8.28
+1990-08-21,35.75,36.75,35.25,36.25,5769200,8.54
+1990-08-20,36.50,37.50,36.25,36.75,2681200,8.66
+1990-08-17,38.50,38.50,35.75,36.50,8806400,8.58
+1990-08-16,39.00,39.63,38.50,38.50,4438800,9.05
+1990-08-15,40.00,40.25,39.25,39.25,3292000,9.22
+1990-08-14,40.00,40.00,39.25,39.75,3520800,9.34
+1990-08-13,38.00,40.00,37.88,39.88,5584400,9.37
+1990-08-10,38.75,39.25,38.25,38.75,3683600,9.11
+1990-08-09,40.25,40.50,39.25,39.50,3443600,9.28
+1990-08-08,39.50,40.75,39.50,40.13,3674400,9.43
+1990-08-07,40.25,40.63,38.75,39.50,7096400,9.28
+1990-08-06,39.00,40.50,38.50,39.50,6425600,9.28
+1990-08-03,43.50,43.75,39.75,41.25,9609200,9.69
+1990-08-02,41.25,43.75,41.25,43.50,7973600,10.22
+1990-08-01,42.00,42.75,41.50,42.38,3350800,9.96
+1990-07-31,42.50,42.75,41.50,42.00,3444800,9.87
+1990-07-30,40.75,42.50,40.75,42.38,3058800,9.96
+1990-07-27,41.25,41.75,40.50,41.38,2240000,9.72
+1990-07-26,42.25,42.50,41.00,41.38,2885600,9.72
+1990-07-25,42.00,43.25,41.75,42.25,3762400,9.93
+1990-07-24,42.00,42.25,41.00,42.13,6928800,9.90
+1990-07-23,41.00,41.75,40.00,41.50,9655200,9.75
+1990-07-20,42.00,42.50,40.75,41.00,6858000,9.63
+1990-07-19,40.75,42.50,40.00,41.75,20932400,9.81
+1990-07-18,44.50,45.00,43.00,44.63,10309200,10.49
+1990-07-17,45.75,46.00,44.00,44.25,4892000,10.40
+1990-07-16,46.75,47.13,45.25,45.63,6428000,10.72
+1990-07-13,47.50,47.75,46.75,46.75,8254400,10.99
+1990-07-12,46.75,47.50,46.50,47.38,6537600,11.13
+1990-07-11,46.75,47.00,45.75,47.00,8808800,11.04
+1990-07-10,47.00,47.50,46.75,47.00,12923600,11.04
+1990-07-09,45.00,47.00,44.75,46.63,11281200,10.96
+1990-07-06,43.50,45.00,43.25,44.75,7481200,10.52
+1990-07-05,43.75,44.25,43.25,43.50,3859200,10.22
+1990-07-03,43.88,44.50,43.75,44.00,3572400,10.34
+1990-07-02,44.50,44.50,43.75,44.00,4856400,10.34
+1990-06-29,43.00,44.88,42.75,44.75,11622000,10.52
+1990-06-28,42.75,43.25,41.75,43.00,8930000,10.10
+1990-06-27,40.75,42.00,40.25,41.50,3490800,9.75
+1990-06-26,41.75,42.00,40.38,40.63,4558800,9.55
+1990-06-25,41.50,41.75,40.25,41.25,4378000,9.69
+1990-06-22,42.00,42.63,41.25,41.50,10154400,9.75
+1990-06-21,40.00,42.00,40.00,41.88,7455600,9.84
+1990-06-20,39.88,40.25,39.75,40.00,5530000,9.40
+1990-06-19,39.00,39.75,38.38,39.63,5623600,9.31
+1990-06-18,39.25,39.50,39.00,39.25,3988800,9.22
+1990-06-15,39.75,40.00,39.13,39.50,5163600,9.28
+1990-06-14,40.00,40.25,39.25,39.75,5018000,9.34
+1990-06-13,40.38,40.75,39.75,39.75,4963600,9.34
+1990-06-12,39.13,40.50,38.75,40.50,5902000,9.52
+1990-06-11,37.75,39.00,37.75,39.00,5661200,9.16
+1990-06-08,38.50,38.50,37.50,38.25,11926800,8.99
+1990-06-07,39.50,39.75,38.50,39.00,6668800,9.16
+1990-06-06,39.00,39.50,38.75,39.50,7563600,9.28
+1990-06-05,41.00,41.00,39.00,39.50,10702000,9.28
+1990-06-04,40.75,41.00,39.75,40.75,6412400,9.58
+1990-06-01,41.38,42.00,40.75,40.75,5624400,9.58
+1990-05-31,41.50,41.50,41.00,41.25,3682400,9.69
+1990-05-30,41.63,41.75,41.25,41.38,9890000,9.72
+1990-05-29,40.00,41.25,39.25,41.00,8689200,9.63
+1990-05-25,39.50,40.75,39.00,40.00,11562400,9.40
+1990-05-24,42.25,42.25,41.50,42.00,5296400,9.87
+1990-05-23,41.25,42.50,41.25,42.00,7417600,9.87
+1990-05-22,40.13,41.50,40.00,41.38,10772000,9.72
+1990-05-21,39.50,40.00,38.75,39.50,9382400,9.28
+1990-05-18,41.25,41.50,39.50,39.75,9248000,9.31
+1990-05-17,41.75,42.25,41.00,41.50,5488000,9.72
+1990-05-16,41.75,41.75,41.00,41.63,3139200,9.76
+1990-05-15,41.38,42.00,41.00,41.75,5343600,9.78
+1990-05-14,42.75,42.75,41.25,41.75,8088000,9.78
+1990-05-11,41.38,42.75,40.75,42.63,7691200,9.99
+1990-05-10,41.75,41.75,40.50,41.38,6413600,9.70
+1990-05-09,41.63,42.00,41.25,41.88,3491200,9.81
+1990-05-08,41.00,42.00,41.00,41.75,4025600,9.78
+1990-05-07,39.75,41.75,39.75,41.50,4866400,9.72
+1990-05-04,40.00,40.75,39.25,40.00,6063200,9.37
+1990-05-03,39.75,40.25,39.75,40.00,5950800,9.37
+1990-05-02,39.75,40.00,39.25,39.75,4857600,9.31
+1990-05-01,39.75,40.00,39.38,39.63,5845200,9.29
+1990-04-30,39.25,39.75,39.00,39.38,4888800,9.23
+1990-04-27,39.00,39.50,38.75,39.13,4178800,9.17
+1990-04-26,39.00,39.50,38.13,38.88,5098000,9.11
+1990-04-25,38.75,39.00,38.25,38.75,4743200,9.08
+1990-04-24,40.00,40.50,38.50,38.75,10852000,9.08
+1990-04-23,40.25,40.50,39.50,39.75,4597600,9.31
+1990-04-20,40.88,41.50,39.75,40.25,11573600,9.43
+1990-04-19,41.75,43.13,40.00,40.25,17215600,9.43
+1990-04-18,43.25,43.75,42.50,43.25,6925200,10.13
+1990-04-17,43.25,43.50,42.75,43.25,4683600,10.13
+1990-04-16,43.50,44.25,43.25,43.75,8116400,10.25
+1990-04-12,43.00,44.00,42.50,43.25,7566800,10.13
+1990-04-11,41.50,43.00,41.50,42.50,7620000,9.96
+1990-04-10,41.25,42.00,41.00,41.25,4695600,9.67
+1990-04-09,39.75,41.50,39.50,41.13,3771200,9.64
+1990-04-06,40.25,41.25,39.75,39.88,4235600,9.35
+1990-04-05,41.00,41.25,40.00,40.25,3877600,9.43
+1990-04-04,41.50,42.00,40.75,41.25,5363200,9.67
+1990-04-03,40.50,41.75,40.50,41.75,5006400,9.78
+1990-04-02,40.00,40.63,39.50,40.25,5332000,9.43
+1990-03-30,40.00,41.00,40.00,40.25,7986400,9.43
+1990-03-29,41.00,41.50,40.75,41.13,3472000,9.64
+1990-03-28,42.00,42.13,41.00,41.25,3696800,9.67
+1990-03-27,42.00,42.25,41.25,42.00,3033600,9.84
+1990-03-26,42.50,43.38,42.00,42.25,4581200,9.90
+1990-03-23,41.25,43.00,41.00,42.25,8155200,9.90
+1990-03-22,41.75,42.25,40.75,40.75,8292400,9.55
+1990-03-21,41.25,42.25,41.25,41.63,5463200,9.76
+1990-03-20,42.25,43.00,40.75,41.38,13984400,9.70
+1990-03-19,40.50,42.50,40.00,42.38,15433200,9.93
+1990-03-16,40.00,40.75,39.13,40.25,23042400,9.43
+1990-03-15,36.50,38.00,36.50,36.75,4302000,8.61
+1990-03-14,36.75,37.25,36.50,37.00,3654800,8.67
+1990-03-13,36.50,37.25,36.25,36.88,5321200,8.64
+1990-03-12,37.25,37.50,36.25,36.63,5864400,8.58
+1990-03-09,36.75,37.50,36.25,36.88,8248800,8.64
+1990-03-08,35.75,37.00,35.00,36.75,8013600,8.61
+1990-03-07,35.00,36.00,35.00,35.38,7301200,8.29
+1990-03-06,35.00,35.25,34.50,35.25,5578800,8.26
+1990-03-05,33.50,34.75,33.50,34.50,6537600,8.08
+1990-03-02,33.50,34.75,33.25,33.75,3761200,7.91
+1990-03-01,33.50,34.75,33.25,34.25,7283200,8.03
+1990-02-28,33.50,34.00,33.25,34.00,3918800,7.97
+1990-02-27,34.00,34.25,33.50,33.50,2642000,7.85
+1990-02-26,33.00,34.25,33.00,34.00,2844800,7.97
+1990-02-23,32.75,33.50,32.75,33.25,5375600,7.79
+1990-02-22,34.00,34.50,33.00,33.00,6976800,7.73
+1990-02-21,32.75,34.25,32.50,34.00,6283600,7.97
+1990-02-20,33.50,33.75,33.00,33.50,4402400,7.85
+1990-02-16,34.25,34.50,33.75,33.75,4556400,7.91
+1990-02-15,33.75,34.25,33.50,34.25,3509200,8.00
+1990-02-14,34.50,34.75,33.75,34.25,3448000,8.00
+1990-02-13,34.00,35.00,33.75,34.50,3653600,8.06
+1990-02-12,34.25,34.50,33.75,34.00,2695600,7.94
+1990-02-09,33.50,34.50,33.25,34.25,6004400,8.00
+1990-02-08,33.25,33.50,32.25,33.00,6680000,7.71
+1990-02-07,33.00,34.00,32.50,33.25,11180800,7.77
+1990-02-06,34.75,35.00,34.00,34.75,2640000,8.12
+1990-02-05,34.25,35.25,34.00,35.00,3653200,8.18
+1990-02-02,33.25,34.75,33.25,34.25,4248800,8.00
+1990-02-01,34.50,34.63,33.50,33.63,4193200,7.86
+1990-01-31,34.50,34.75,33.00,34.00,5152400,7.94
+1990-01-30,33.25,34.50,33.00,34.00,4180800,7.94
+1990-01-29,33.00,33.50,32.13,33.25,4284800,7.77
+1990-01-26,34.00,34.00,32.25,32.75,6492000,7.65
+1990-01-25,34.25,34.75,34.00,34.13,3996800,7.97
+1990-01-24,32.50,34.25,32.25,34.00,6077600,7.94
+1990-01-23,33.75,34.25,33.00,33.75,5048800,7.88
+1990-01-22,34.00,34.50,33.25,33.25,5200800,7.77
+1990-01-19,33.75,34.50,33.50,34.25,9485600,8.00
+1990-01-18,33.00,33.50,32.25,32.38,9760800,7.56
+1990-01-17,34.75,34.75,33.00,33.25,7050000,7.77
+1990-01-16,33.50,35.00,32.75,34.88,7658000,8.15
+1990-01-15,34.50,35.75,34.25,34.25,5785600,8.00
+1990-01-12,34.25,34.75,33.75,34.50,6150000,8.06
+1990-01-11,36.25,36.25,34.50,34.50,7547600,8.06
+1990-01-10,37.63,37.63,35.75,36.00,7140000,8.41
+1990-01-09,38.00,38.00,37.00,37.63,3096800,8.79
+1990-01-08,37.50,38.00,37.00,38.00,3643200,8.88
+1990-01-05,37.75,38.25,37.00,37.75,4406400,8.82
+1990-01-04,38.25,38.75,37.25,37.63,7928800,8.79
+1990-01-03,38.00,38.00,37.50,37.50,7444400,8.76
+1990-01-02,35.25,37.50,35.00,37.25,6555600,8.70
+1989-12-29,34.75,35.75,34.38,35.25,5445200,8.23
+1989-12-28,35.00,35.25,34.25,34.63,5403200,8.09
+1989-12-27,35.50,35.75,35.00,35.13,9189200,8.21
+1989-12-26,36.75,36.75,35.25,35.50,4849200,8.29
+1989-12-22,36.25,37.25,36.00,36.50,6610800,8.53
+1989-12-21,35.75,36.25,35.50,36.25,10889200,8.47
+1989-12-20,35.75,36.25,35.25,35.75,6377600,8.35
+1989-12-19,34.50,35.50,34.50,35.00,8977600,8.18
+1989-12-18,33.75,35.00,33.75,34.75,10978000,8.12
+1989-12-15,34.75,35.00,32.50,33.75,18520800,7.88
+1989-12-14,35.75,36.13,34.50,34.88,10886400,8.15
+1989-12-13,36.00,36.50,35.50,36.00,13920000,8.41
+1989-12-12,39.25,39.50,35.00,36.00,36634400,8.41
+1989-12-11,41.00,41.50,38.38,39.25,23223200,9.17
+1989-12-08,42.50,43.00,41.25,41.75,9032400,9.75
+1989-12-07,42.25,43.25,42.00,42.75,6378800,9.99
+1989-12-06,45.00,45.25,41.00,42.75,11965600,9.99
+1989-12-05,45.25,45.75,44.50,45.00,4364800,10.51
+1989-12-04,43.75,45.50,43.75,45.25,3498000,10.57
+1989-12-01,44.50,45.00,43.63,44.00,5235200,10.28
+1989-11-30,43.75,44.50,43.50,44.25,2280800,10.34
+1989-11-29,43.50,44.25,42.50,44.00,5475200,10.28
+1989-11-28,43.75,44.25,42.75,44.13,4854400,10.31
+1989-11-27,44.75,45.25,43.75,44.00,3774800,10.28
+1989-11-24,44.75,45.00,44.75,44.75,1014400,10.45
+1989-11-22,45.50,45.75,44.50,44.75,3508000,10.45
+1989-11-21,45.25,46.50,45.25,45.25,5013600,10.57
+1989-11-20,45.00,45.50,44.50,45.25,3870800,10.57
+1989-11-17,44.50,45.25,44.50,44.75,3164400,10.45
+1989-11-16,44.50,44.75,43.75,44.75,3453600,10.43
+1989-11-15,45.00,45.25,44.00,44.25,3499200,10.31
+1989-11-14,46.50,46.75,44.50,44.75,3021200,10.43
+1989-11-13,46.50,47.25,46.50,46.50,2445600,10.83
+1989-11-10,45.75,47.00,45.75,46.75,2336800,10.89
+1989-11-09,45.00,46.00,44.50,46.00,3166400,10.72
+1989-11-08,44.25,45.25,44.25,45.00,5102000,10.49
+1989-11-07,43.25,44.50,43.25,44.00,5406800,10.25
+1989-11-06,43.50,44.00,43.00,43.25,4416400,10.08
+1989-11-03,44.00,44.50,43.25,43.25,6258800,10.08
+1989-11-02,45.00,45.00,43.00,44.00,16170800,10.25
+1989-11-01,46.25,46.75,45.75,46.13,2199200,10.75
+1989-10-31,45.75,46.50,45.50,46.50,3288800,10.83
+1989-10-30,45.50,46.00,45.00,45.75,3121200,10.66
+1989-10-27,45.25,45.75,44.50,45.25,4634400,10.54
+1989-10-26,45.50,46.50,45.00,45.25,6048000,10.54
+1989-10-25,47.75,47.75,46.25,46.50,4263600,10.83
+1989-10-24,46.25,48.50,45.25,47.63,7735600,11.10
+1989-10-23,48.00,48.25,46.25,46.75,4375600,10.89
+1989-10-20,47.75,49.25,47.50,48.00,9350800,11.18
+1989-10-19,48.25,49.50,48.25,48.75,4016800,11.36
+1989-10-18,46.50,48.25,46.00,48.25,5157600,11.24
+1989-10-17,46.00,48.75,45.00,47.25,8935600,11.01
+1989-10-16,44.75,46.75,42.50,46.75,15184400,10.89
+1989-10-13,48.75,49.50,45.00,45.75,7195600,10.66
+1989-10-12,49.00,49.25,48.50,48.75,2969200,11.36
+1989-10-11,48.75,49.25,48.00,48.88,5608800,11.39
+1989-10-10,49.75,50.38,48.50,49.50,10262400,11.53
+1989-10-09,48.00,49.75,47.50,49.50,6997600,11.53
+1989-10-06,46.25,48.25,46.00,48.13,12939200,11.21
+1989-10-05,44.50,46.50,44.25,45.50,8760000,10.60
+1989-10-04,43.75,44.63,43.50,44.25,5687600,10.31
+1989-10-03,44.25,44.50,43.13,43.63,6094400,10.17
+1989-10-02,44.50,44.75,43.75,44.38,4922400,10.34
+1989-09-29,45.25,45.50,44.50,44.50,2500800,10.37
+1989-09-28,45.00,45.75,45.00,45.50,2856800,10.60
+1989-09-27,44.25,45.13,44.00,44.75,3229200,10.43
+1989-09-26,45.00,45.50,44.75,45.25,2762400,10.54
+1989-09-25,44.75,45.75,44.75,45.25,4875600,10.54
+1989-09-22,44.75,45.25,44.25,44.88,2605600,10.46
+1989-09-21,45.00,46.00,44.25,44.75,7186800,10.43
+1989-09-20,44.00,45.00,43.75,44.63,4230800,10.40
+1989-09-19,44.25,44.50,43.00,43.25,2888800,10.08
+1989-09-18,44.50,45.00,44.00,44.00,2264400,10.25
+1989-09-15,45.00,45.25,44.25,45.00,4470800,10.49
+1989-09-14,45.00,45.25,44.50,44.75,4693600,10.43
+1989-09-13,46.25,46.63,45.00,45.00,4616400,10.49
+1989-09-12,45.50,46.75,45.00,46.00,3710800,10.72
+1989-09-11,44.75,46.00,44.50,45.75,3522000,10.66
+1989-09-08,44.75,45.25,44.50,45.00,2013200,10.49
+1989-09-07,44.75,45.50,44.75,44.75,4083200,10.43
+1989-09-06,44.75,44.88,44.00,44.75,3108800,10.43
+1989-09-05,44.50,45.38,44.50,44.75,4112400,10.43
+1989-09-01,44.50,44.75,44.25,44.63,2651200,10.40
+1989-08-31,44.50,45.00,44.25,44.50,2016400,10.37
+1989-08-30,44.00,44.75,44.00,44.50,4161200,10.37
+1989-08-29,44.75,45.00,43.75,44.13,6339200,10.28
+1989-08-28,44.50,45.00,44.00,44.75,2936800,10.43
+1989-08-25,44.00,45.00,44.00,44.75,5766400,10.43
+1989-08-24,43.75,44.50,43.50,44.13,5829200,10.28
+1989-08-23,43.00,44.25,42.50,43.75,6202400,10.19
+1989-08-22,42.00,43.00,42.00,42.88,4013200,9.99
+1989-08-21,42.25,43.25,42.00,42.25,4923600,9.84
+1989-08-18,41.75,42.50,41.50,42.25,3003600,9.82
+1989-08-17,40.25,41.25,40.00,41.00,5495600,9.53
+1989-08-16,41.50,41.75,40.00,40.38,4318800,9.39
+1989-08-15,40.75,41.50,40.75,41.38,5852000,9.62
+1989-08-14,41.50,42.00,40.50,40.75,3690800,9.47
+1989-08-11,44.00,44.00,41.25,41.88,8226800,9.74
+1989-08-10,44.00,44.00,42.75,43.25,5442400,10.05
+1989-08-09,44.00,45.75,43.88,44.00,6975600,10.23
+1989-08-08,43.50,44.75,43.50,44.13,7366400,10.26
+1989-08-07,43.00,44.00,42.63,43.75,6012000,10.17
+1989-08-04,41.25,42.75,41.13,42.75,6564400,9.94
+1989-08-03,40.50,41.50,40.50,41.25,6185600,9.59
+1989-08-02,39.75,40.50,39.50,40.50,3633600,9.41
+1989-08-01,39.75,40.25,39.25,39.88,4996800,9.27
+1989-07-31,39.25,40.00,39.00,39.75,4014800,9.24
+1989-07-28,39.25,39.75,39.00,39.38,4274400,9.15
+1989-07-27,38.25,39.50,38.00,39.25,6193200,9.12
+1989-07-26,38.25,38.50,37.75,38.25,8363600,8.89
+1989-07-25,39.25,39.75,38.00,38.75,7502400,9.01
+1989-07-24,39.75,39.75,39.25,39.25,4154800,9.12
+1989-07-21,39.75,40.00,39.00,40.00,4993600,9.30
+1989-07-20,40.75,41.25,39.75,40.00,8448800,9.30
+1989-07-19,39.50,40.75,39.00,40.50,8543200,9.41
+1989-07-18,40.75,40.75,38.75,39.25,17050800,9.12
+1989-07-17,40.75,41.25,39.75,40.75,4694400,9.47
+1989-07-14,40.75,41.00,39.75,40.75,9206800,9.47
+1989-07-13,40.00,41.00,39.50,40.63,8057600,9.44
+1989-07-12,39.75,40.25,39.50,40.00,4452000,9.30
+1989-07-11,40.75,41.00,39.75,39.75,8729200,9.24
+1989-07-10,41.00,41.25,40.00,40.50,7294400,9.41
+1989-07-07,41.25,42.00,40.50,41.25,3806400,9.59
+1989-07-06,40.75,41.75,40.25,41.25,6218000,9.59
+1989-07-05,40.50,40.75,40.00,40.50,4264400,9.41
+1989-07-03,41.75,41.75,40.75,40.75,1730800,9.47
+1989-06-30,40.50,41.75,39.50,41.25,5885600,9.59
+1989-06-29,41.00,41.25,40.00,40.63,8351200,9.44
+1989-06-28,42.25,42.25,41.00,41.75,9190800,9.70
+1989-06-27,43.75,44.25,42.50,42.63,3788000,9.91
+1989-06-26,44.00,44.00,43.25,43.50,6568800,10.11
+1989-06-23,43.25,44.25,43.25,43.88,4438800,10.20
+1989-06-22,42.50,43.75,42.00,43.25,4911200,10.05
+1989-06-21,43.00,43.50,42.25,42.50,4659200,9.88
+1989-06-20,44.00,44.00,42.25,43.00,4807600,10.00
+1989-06-19,44.50,44.75,43.50,44.00,6551200,10.23
+1989-06-16,44.75,45.50,43.50,44.50,19378000,10.34
+1989-06-15,49.50,49.75,47.50,47.50,5766800,11.04
+1989-06-14,49.00,50.25,48.25,49.63,8983600,11.54
+1989-06-13,47.50,48.75,47.00,48.50,8254400,11.27
+1989-06-12,46.75,47.75,46.25,47.50,2892400,11.04
+1989-06-09,47.25,47.75,46.50,47.00,3378800,10.93
+1989-06-08,48.50,49.00,47.25,47.63,6378800,11.07
+1989-06-07,46.75,48.50,46.75,48.25,6293200,11.22
+1989-06-06,46.75,47.00,46.25,46.75,5189200,10.87
+1989-06-05,48.75,49.00,46.50,47.00,4451200,10.93
+1989-06-02,48.50,49.50,48.50,49.00,4448800,11.39
+1989-06-01,47.75,49.25,47.50,48.75,6416800,11.33
+1989-05-31,47.50,48.13,47.00,47.75,4134400,11.10
+1989-05-30,48.25,49.00,47.38,47.50,4018000,11.04
+1989-05-26,48.25,49.00,48.00,48.50,4028800,11.27
+1989-05-25,47.25,49.00,47.25,48.25,8309200,11.22
+1989-05-24,45.25,47.75,45.25,47.75,10645200,11.10
+1989-05-23,46.00,46.00,45.25,45.50,4803600,10.58
+1989-05-22,45.75,46.25,45.25,46.00,6800000,10.69
+1989-05-19,44.75,46.25,44.75,45.75,11820800,10.61
+1989-05-18,45.25,45.50,44.75,44.75,7558800,10.38
+1989-05-17,45.25,45.50,45.00,45.25,8892400,10.50
+1989-05-16,46.00,46.25,45.00,45.38,8170800,10.53
+1989-05-15,44.75,46.25,44.75,46.00,11372400,10.67
+1989-05-12,44.50,45.00,44.00,45.00,16685600,10.44
+1989-05-11,43.25,44.25,43.00,43.88,10763600,10.18
+1989-05-10,43.00,43.50,42.50,43.25,8380000,10.03
+1989-05-09,42.00,43.00,42.00,42.50,12398800,9.86
+1989-05-08,41.50,42.25,41.50,42.25,7373600,9.80
+1989-05-05,42.50,42.75,41.50,41.50,16464400,9.63
+1989-05-04,40.25,41.25,40.00,41.00,6762000,9.51
+1989-05-03,39.75,40.75,39.75,40.25,7896800,9.34
+1989-05-02,39.00,40.25,39.00,39.88,7719200,9.25
+1989-05-01,38.50,39.25,38.50,39.00,2881200,9.05
+1989-04-28,39.25,39.50,38.50,39.00,3725600,9.05
+1989-04-27,39.50,40.00,39.00,39.38,4988000,9.13
+1989-04-26,40.00,40.25,39.13,39.75,6652000,9.22
+1989-04-25,40.00,40.50,39.75,40.00,4165600,9.28
+1989-04-24,40.00,40.25,39.50,40.13,3977600,9.31
+1989-04-21,40.50,40.88,39.75,40.13,4132000,9.31
+1989-04-20,40.75,41.50,40.25,40.75,6434400,9.45
+1989-04-19,40.00,41.63,39.75,40.88,15215600,9.48
+1989-04-18,39.50,40.50,39.25,40.13,20055200,9.31
+1989-04-17,38.50,39.25,38.00,39.25,5008000,9.10
+1989-04-14,39.00,39.25,38.25,38.75,4408800,8.99
+1989-04-13,38.75,39.50,38.25,38.50,6493200,8.93
+1989-04-12,38.25,39.25,37.88,38.50,13862000,8.93
+1989-04-11,37.50,38.00,37.00,37.75,5252400,8.76
+1989-04-10,37.25,38.00,36.75,37.00,4854400,8.58
+1989-04-07,36.00,37.50,36.00,37.38,12699200,8.67
+1989-04-06,34.75,36.13,34.50,36.00,5598800,8.35
+1989-04-05,34.50,35.25,34.25,35.00,4303200,8.12
+1989-04-04,34.50,34.88,33.88,34.50,4140800,8.00
+1989-04-03,35.50,36.25,34.75,35.00,5949200,8.12
+1989-03-31,35.00,35.75,34.75,35.63,6630800,8.26
+1989-03-30,34.25,35.00,34.00,34.75,3780800,8.06
+1989-03-29,34.00,34.50,34.00,34.25,2666800,7.94
+1989-03-28,34.00,34.50,34.00,34.00,5047600,7.89
+1989-03-27,34.25,34.50,33.50,33.75,5425600,7.83
+1989-03-23,34.00,34.50,33.75,34.38,4250800,7.97
+1989-03-22,34.25,34.75,33.75,33.88,5180800,7.86
+1989-03-21,35.50,35.50,34.75,34.88,4588800,8.09
+1989-03-20,35.00,35.25,34.50,34.88,6480800,8.09
+1989-03-17,34.50,35.75,34.00,34.88,8485200,8.09
+1989-03-16,35.00,35.50,34.50,35.25,6880000,8.18
+1989-03-15,35.25,35.50,34.75,35.00,3225600,8.12
+1989-03-14,35.00,35.50,34.88,35.25,5796800,8.18
+1989-03-13,35.00,35.50,34.75,35.00,4683600,8.12
+1989-03-10,34.50,35.00,34.25,35.00,3684400,8.12
+1989-03-09,35.25,35.75,34.50,34.50,4768800,8.00
+1989-03-08,35.63,36.25,35.25,35.25,7727600,8.18
+1989-03-07,35.50,36.00,35.00,35.75,9327600,8.29
+1989-03-06,35.00,35.88,34.50,35.50,6028800,8.23
+1989-03-03,35.25,35.25,34.00,34.75,13854400,8.06
+1989-03-02,35.75,36.25,34.75,35.00,13440800,8.12
+1989-03-01,36.25,36.50,35.50,36.00,6096400,8.35
+1989-02-28,36.50,36.75,36.00,36.25,6290000,8.41
+1989-02-27,36.00,36.50,35.75,36.50,4151200,8.47
+1989-02-24,37.00,37.00,36.00,36.00,5452000,8.35
+1989-02-23,36.50,37.00,36.25,36.75,3409200,8.52
+1989-02-22,37.25,37.50,36.50,36.75,8529200,8.52
+1989-02-21,36.88,37.75,36.75,37.50,6808800,8.70
+1989-02-17,36.25,37.00,36.25,36.75,4180800,8.52
+1989-02-16,36.25,37.25,36.00,36.38,9138800,8.41
+1989-02-15,35.75,36.25,35.50,36.25,11812400,8.38
+1989-02-14,36.88,37.00,35.25,35.75,31843200,8.27
+1989-02-13,36.75,37.25,36.75,37.00,8422000,8.56
+1989-02-10,38.25,38.25,37.00,37.25,12441200,8.62
+1989-02-09,38.25,39.00,38.00,38.25,5756400,8.85
+1989-02-08,39.00,39.50,38.00,38.25,5612000,8.85
+1989-02-07,38.25,39.25,38.25,39.00,5908800,9.02
+1989-02-06,39.50,39.50,38.25,38.50,4174400,8.91
+1989-02-03,40.00,40.25,39.00,39.25,6406400,9.08
+1989-02-02,39.50,40.25,39.25,39.75,16927600,9.19
+1989-02-01,37.75,39.63,37.38,39.25,17420000,9.08
+1989-01-31,37.25,37.75,36.75,37.75,16442000,8.73
+1989-01-30,37.63,38.00,37.25,37.38,20961200,8.65
+1989-01-27,38.25,39.25,36.25,37.63,75976400,8.70
+1989-01-26,40.75,42.13,40.63,41.75,10203600,9.66
+1989-01-25,41.75,42.00,41.00,41.50,3963200,9.60
+1989-01-24,41.00,41.75,40.75,41.63,7983200,9.63
+1989-01-23,40.75,41.25,40.75,41.00,6452000,9.48
+1989-01-20,40.50,41.50,40.25,41.00,6207600,9.48
+1989-01-19,40.50,41.00,40.00,40.50,9155200,9.37
+1989-01-18,40.75,41.13,39.50,39.75,17440800,9.19
+1989-01-17,43.25,43.50,40.00,40.38,27033600,9.34
+1989-01-16,43.25,44.00,43.00,43.75,6033200,10.12
+1989-01-13,42.75,43.50,42.38,43.25,6928000,10.00
+1989-01-12,42.25,43.00,42.00,42.75,5373200,9.89
+1989-01-11,42.25,42.50,41.25,42.13,5585200,9.74
+1989-01-10,42.50,42.88,41.50,42.63,3695600,9.86
+1989-01-09,43.00,43.13,42.25,43.00,2850800,9.95
+1989-01-06,42.25,43.50,42.25,42.63,7103600,9.86
+1989-01-05,42.00,43.25,41.25,42.25,10985200,9.77
+1989-01-04,40.75,42.13,40.50,42.00,8575200,9.71
+1989-01-03,40.25,40.50,40.00,40.38,3578800,9.34
+1988-12-30,40.50,41.25,40.25,40.25,2938800,9.31
+1988-12-29,40.25,40.75,40.25,40.50,4212000,9.37
+1988-12-28,40.50,40.75,39.75,40.25,1841200,9.31
+1988-12-27,41.00,41.50,40.50,40.50,2155200,9.37
+1988-12-23,41.00,41.38,41.00,41.13,1475600,9.51
+1988-12-22,41.75,42.00,40.75,41.00,3802000,9.48
+1988-12-21,41.00,42.00,41.00,41.75,8642400,9.66
+1988-12-20,41.00,41.50,40.63,41.00,9810800,9.48
+1988-12-19,40.25,41.00,40.00,40.75,8373600,9.43
+1988-12-16,39.50,40.50,39.25,40.13,6572000,9.28
+1988-12-15,40.00,40.50,39.25,39.50,4032000,9.14
+1988-12-14,38.50,40.00,38.50,39.75,6916800,9.19
+1988-12-13,38.50,38.75,38.25,38.75,4386400,8.96
+1988-12-12,39.25,39.50,38.50,38.50,4215600,8.91
+1988-12-09,39.25,39.50,38.75,39.13,1608800,9.05
+1988-12-08,39.25,39.25,38.75,39.13,2125600,9.05
+1988-12-07,39.00,39.50,38.75,39.38,3518800,9.11
+1988-12-06,39.25,39.75,39.00,39.50,3763200,9.14
+1988-12-05,39.50,40.00,38.75,39.50,5534400,9.14
+1988-12-02,38.25,39.88,38.00,39.25,11940000,9.08
+1988-12-01,37.75,39.00,37.50,38.75,7586800,8.96
+1988-11-30,36.75,38.00,36.75,37.63,6013600,8.70
+1988-11-29,36.50,36.75,36.00,36.75,3326400,8.50
+1988-11-28,36.50,36.75,36.00,36.50,4986800,8.44
+1988-11-25,36.25,36.75,36.00,36.50,1727600,8.44
+1988-11-23,35.75,37.00,35.50,36.88,6733200,8.53
+1988-11-22,36.50,36.88,36.00,36.13,5299200,8.36
+1988-11-21,37.50,37.75,36.25,36.63,7928000,8.47
+1988-11-18,38.50,38.50,38.00,38.00,2066400,8.77
+1988-11-17,38.00,38.50,38.00,38.25,2841200,8.82
+1988-11-16,39.00,39.25,37.75,38.00,5280000,8.77
+1988-11-15,39.00,39.25,38.75,39.00,2866800,9.00
+1988-11-14,38.75,39.00,38.25,38.88,3046400,8.97
+1988-11-11,39.00,39.63,38.50,38.50,3882400,8.88
+1988-11-10,39.50,39.75,39.00,39.50,3573200,9.11
+1988-11-09,38.25,39.38,38.00,39.25,7206800,9.05
+1988-11-08,37.50,38.75,37.38,38.50,5540800,8.88
+1988-11-07,37.25,37.75,37.00,37.50,6093600,8.65
+1988-11-04,36.75,38.00,36.75,37.75,5500000,8.71
+1988-11-03,37.25,37.50,36.75,37.13,8670000,8.57
+1988-11-02,38.25,38.25,36.75,37.25,7451200,8.59
+1988-11-01,38.50,38.75,37.75,38.00,5138800,8.77
+1988-10-31,38.75,38.75,37.50,38.63,8695200,8.91
+1988-10-28,39.00,39.50,38.50,38.50,3026800,8.88
+1988-10-27,38.75,39.25,38.25,39.00,5138000,9.00
+1988-10-26,40.00,40.00,38.50,39.25,6751200,9.05
+1988-10-25,40.25,40.25,39.75,39.88,3043600,9.20
+1988-10-24,41.25,41.25,39.63,40.00,4842400,9.23
+1988-10-21,41.25,41.75,40.75,41.00,4422400,9.46
+1988-10-20,40.00,41.63,40.00,41.50,6215200,9.57
+1988-10-19,39.75,40.75,39.50,40.00,9918000,9.23
+1988-10-18,39.00,39.50,38.25,39.38,5100000,9.08
+1988-10-17,38.50,39.00,38.25,38.50,3360800,8.88
+1988-10-14,39.50,39.50,38.13,38.75,5625200,8.94
+1988-10-13,38.50,39.75,38.50,39.00,5892400,9.00
+1988-10-12,38.50,39.00,38.00,38.75,4763600,8.94
+1988-10-11,38.25,39.50,38.25,39.00,6964400,9.00
+1988-10-10,39.50,39.75,37.50,38.50,11880000,8.88
+1988-10-07,39.00,39.75,38.38,39.75,16355200,9.17
+1988-10-06,40.50,40.88,39.25,39.75,6009200,9.17
+1988-10-05,41.25,41.75,40.50,40.88,4400000,9.43
+1988-10-04,42.25,42.75,41.13,41.50,1847600,9.57
+1988-10-03,43.00,43.25,42.00,42.50,3243200,9.80
+1988-09-30,44.00,44.00,43.25,43.25,3338800,9.98
+1988-09-29,43.75,44.25,43.50,44.00,3804400,10.15
+1988-09-28,43.50,44.13,43.25,43.50,3038800,10.04
+1988-09-27,42.50,43.50,42.50,43.38,5832400,10.01
+1988-09-26,43.75,44.00,42.50,42.75,3124400,9.86
+1988-09-23,43.50,44.25,43.50,43.75,3638000,10.09
+1988-09-22,43.00,44.00,42.75,44.00,5203600,10.15
+1988-09-21,41.75,43.00,41.50,42.75,3274800,9.86
+1988-09-20,41.75,42.25,41.38,41.50,3682400,9.57
+1988-09-19,42.00,42.25,41.25,41.75,3296400,9.63
+1988-09-16,41.50,42.75,41.38,42.25,4431200,9.75
+1988-09-15,42.00,42.75,41.50,41.63,5920000,9.60
+1988-09-14,41.75,42.38,41.50,42.00,8520800,9.69
+1988-09-13,40.25,41.25,40.00,41.00,4293600,9.46
+1988-09-12,41.00,41.75,40.13,41.00,5290800,9.46
+1988-09-09,38.75,41.00,37.75,40.50,8393200,9.34
+1988-09-08,38.25,39.50,37.75,38.75,7403200,8.94
+1988-09-07,39.00,39.50,37.75,38.25,6417600,8.82
+1988-09-06,40.00,40.00,38.75,38.88,5125200,8.97
+1988-09-02,39.50,40.00,39.00,39.75,6661200,9.17
+1988-09-01,39.75,39.75,38.50,38.88,8818800,8.97
+1988-08-31,41.00,41.13,39.50,39.88,8493600,9.20
+1988-08-30,40.75,41.00,40.00,40.88,1809200,9.43
+1988-08-29,40.75,41.00,40.50,40.88,2046400,9.43
+1988-08-26,40.00,40.75,40.00,40.25,1453200,9.29
+1988-08-25,40.25,40.50,39.25,40.13,4560000,9.26
+1988-08-24,39.75,40.75,39.50,40.75,4482000,9.40
+1988-08-23,39.75,40.25,39.25,39.50,5843200,9.11
+1988-08-22,40.25,40.75,39.50,39.75,6100000,9.17
+1988-08-19,42.50,42.75,40.50,40.75,8120000,9.40
+1988-08-18,42.00,43.00,41.75,42.50,2648000,9.80
+1988-08-17,42.50,42.75,41.75,42.00,4252400,9.69
+1988-08-16,41.00,43.25,40.75,42.50,4397600,9.80
+1988-08-15,42.25,42.25,40.50,41.25,5971200,9.52
+1988-08-12,43.00,43.00,42.25,42.50,2771200,9.79
+1988-08-11,42.25,43.25,42.00,43.25,3803200,9.96
+1988-08-10,43.75,43.75,41.75,41.88,5300800,9.64
+1988-08-09,44.00,44.25,43.00,43.50,6090800,10.02
+1988-08-08,44.50,44.75,44.00,44.00,1085600,10.13
+1988-08-05,44.50,45.00,44.25,44.25,1881200,10.19
+1988-08-04,44.75,45.25,44.50,44.63,2473200,10.28
+1988-08-03,44.75,44.75,44.00,44.75,3980800,10.30
+1988-08-02,45.00,45.50,44.50,44.63,4338000,10.28
+1988-08-01,44.50,45.75,44.25,45.00,3085600,10.36
+1988-07-29,43.25,44.50,43.00,44.38,5697600,10.22
+1988-07-28,42.50,43.00,42.25,42.63,3326800,9.82
+1988-07-27,42.75,43.25,42.50,42.75,4162400,9.84
+1988-07-26,42.75,43.25,42.25,42.75,3640800,9.84
+1988-07-25,42.75,43.25,42.25,42.75,3794400,9.84
+1988-07-22,43.00,43.25,42.50,42.50,3724800,9.79
+1988-07-21,43.75,44.00,42.75,43.00,5323600,9.90
+1988-07-20,44.75,45.00,44.00,44.25,4293600,10.19
+1988-07-19,45.00,45.50,43.88,44.75,4372400,10.30
+1988-07-18,45.38,46.00,45.25,45.50,4061200,10.48
+1988-07-15,45.00,45.50,44.75,45.00,2968000,10.36
+1988-07-14,44.75,45.25,44.50,45.00,2245200,10.36
+1988-07-13,44.75,45.00,44.25,44.75,4132000,10.30
+1988-07-12,45.00,45.25,44.50,44.75,3605600,10.30
+1988-07-11,45.50,45.50,44.88,45.13,2646400,10.39
+1988-07-08,45.50,46.00,45.00,45.25,3766400,10.42
+1988-07-07,46.50,46.50,45.25,45.88,3778000,10.56
+1988-07-06,47.13,47.50,46.13,46.50,5608800,10.71
+1988-07-05,46.50,47.25,46.13,47.25,3736400,10.88
+1988-07-01,46.50,46.88,46.25,46.50,3385600,10.71
+1988-06-30,46.25,46.75,46.00,46.25,4104800,10.65
+1988-06-29,46.00,46.75,45.75,46.38,5125200,10.68
+1988-06-28,44.75,46.25,44.50,46.25,5809200,10.65
+1988-06-27,44.50,45.38,44.50,44.50,3001200,10.25
+1988-06-24,45.00,45.50,44.50,45.00,2684400,10.36
+1988-06-23,45.75,45.75,45.00,45.00,2566400,10.36
+1988-06-22,45.50,45.88,45.00,45.63,6998000,10.51
+1988-06-21,44.00,45.00,43.88,44.88,4422000,10.33
+1988-06-20,44.38,44.75,44.00,44.13,2811200,10.16
+1988-06-17,44.75,44.75,44.25,44.75,3410800,10.30
+1988-06-16,45.00,45.25,44.25,44.50,3854400,10.25
+1988-06-15,45.25,45.75,45.00,45.75,4360000,10.53
+1988-06-14,45.25,46.00,45.00,45.25,10445600,10.42
+1988-06-13,45.00,45.25,44.25,45.00,5320000,10.36
+1988-06-10,43.50,44.75,43.00,44.50,6320000,10.25
+1988-06-09,45.00,45.25,43.25,43.50,9640000,10.02
+1988-06-08,44.25,45.50,44.00,45.00,9240000,10.36
+1988-06-07,43.75,45.25,43.50,44.00,11120000,10.13
+1988-06-06,42.75,44.00,42.75,44.00,5880000,10.13
+1988-06-03,41.75,43.25,41.75,43.00,6280000,9.90
+1988-06-02,42.00,42.50,41.50,41.75,4760000,9.61
+1988-06-01,41.50,42.50,41.25,42.50,8200000,9.79
+1988-05-31,40.00,41.50,39.75,41.50,4400000,9.56
+1988-05-27,39.25,40.00,39.00,39.75,3020000,9.15
+1988-05-26,38.50,39.50,38.50,39.38,3076800,9.07
+1988-05-25,39.00,39.75,38.50,38.50,4840000,8.87
+1988-05-24,38.00,39.00,37.75,38.88,5080000,8.95
+1988-05-23,38.50,38.88,37.38,38.00,6560000,8.75
+1988-05-20,39.25,39.50,38.75,38.75,2941200,8.92
+1988-05-19,39.50,39.75,38.50,39.00,8920000,8.98
+1988-05-18,40.50,40.75,39.50,39.75,6240000,9.15
+1988-05-17,41.50,42.00,40.25,40.50,6920000,9.33
+1988-05-16,40.50,41.38,40.00,41.25,2686800,9.50
+1988-05-13,40.25,40.50,40.00,40.50,2566800,9.31
+1988-05-12,39.50,40.25,39.50,39.75,2965600,9.13
+1988-05-11,40.25,40.75,39.50,39.50,6240000,9.08
+1988-05-10,40.50,41.00,40.25,40.88,3439200,9.39
+1988-05-09,41.25,41.25,40.50,40.75,2732000,9.36
+1988-05-06,41.63,41.75,41.25,41.25,3835600,9.48
+1988-05-05,42.00,42.25,41.50,41.75,2536800,9.59
+1988-05-04,41.88,43.13,41.75,42.00,8000000,9.65
+1988-05-03,41.00,42.25,40.75,41.75,4440000,9.59
+1988-05-02,40.75,41.25,40.50,41.00,2944400,9.42
+1988-04-29,41.25,41.50,40.50,41.00,3222000,9.42
+1988-04-28,41.75,42.00,41.25,41.38,3553600,9.51
+1988-04-27,41.75,42.00,41.50,41.75,4520000,9.59
+1988-04-26,41.00,41.75,40.75,41.50,6280000,9.54
+1988-04-25,40.25,41.00,40.00,40.88,5360000,9.39
+1988-04-22,39.75,40.25,39.50,40.13,3846800,9.22
+1988-04-21,40.38,40.50,39.00,39.50,6360000,9.08
+1988-04-20,40.25,40.50,39.25,39.75,7680000,9.13
+1988-04-19,40.13,41.50,40.13,40.25,7596400,9.25
+1988-04-18,39.75,40.75,39.25,40.00,6080000,9.19
+1988-04-15,39.75,40.00,38.50,39.50,8320000,9.08
+1988-04-14,40.50,41.50,39.00,39.50,6720000,9.08
+1988-04-13,41.75,42.00,41.00,41.25,5120000,9.48
+1988-04-12,41.75,42.25,41.25,41.75,6200000,9.59
+1988-04-11,41.75,42.00,41.00,41.50,5320000,9.54
+1988-04-08,40.75,41.75,39.75,41.00,7240000,9.42
+1988-04-07,41.75,42.38,40.75,40.75,5840000,9.36
+1988-04-06,39.50,41.75,39.00,41.75,6800000,9.59
+1988-04-05,39.25,39.50,38.50,39.25,5280000,9.02
+1988-04-04,39.75,40.50,38.50,38.75,6480000,8.91
+1988-03-31,39.75,40.50,39.25,40.00,7760000,9.19
+1988-03-30,40.75,41.25,38.75,39.50,13280000,9.08
+1988-03-29,41.50,42.00,40.63,41.00,7640000,9.42
+1988-03-28,40.00,41.75,39.50,41.50,6160000,9.54
+1988-03-25,40.75,41.25,40.00,40.13,4680000,9.22
+1988-03-24,41.75,42.50,40.00,40.88,11440000,9.39
+1988-03-23,44.00,44.00,41.88,42.50,7480000,9.77
+1988-03-22,44.00,44.50,43.25,44.00,4265600,10.11
+1988-03-21,44.38,44.63,43.00,43.88,8120000,10.08
+1988-03-18,45.00,45.50,44.25,44.75,9720000,10.28
+1988-03-17,46.25,46.50,44.75,45.00,9320000,10.34
+1988-03-16,44.88,46.38,44.50,46.13,4240000,10.60
+1988-03-15,46.00,46.25,44.75,45.00,6480000,10.34
+1988-03-14,45.75,46.50,45.50,46.25,3518000,10.63
+1988-03-11,45.50,45.75,44.50,45.75,5640000,10.51
+1988-03-10,47.00,47.25,45.25,45.25,6320000,10.40
+1988-03-09,46.25,47.25,46.25,46.75,4800000,10.74
+1988-03-08,46.75,47.00,46.00,46.25,5160000,10.63
+1988-03-07,46.75,47.75,46.50,46.88,7400000,10.77
+1988-03-04,46.00,47.00,45.50,46.88,7480000,10.77
+1988-03-03,44.50,47.00,44.50,46.50,16920000,10.69
+1988-03-02,43.75,45.00,43.50,44.75,10440000,10.28
+1988-03-01,43.25,43.50,42.50,43.25,6120000,9.94
+1988-02-29,41.75,43.25,41.50,43.00,4000000,9.88
+1988-02-26,42.00,42.25,41.25,41.75,2952400,9.59
+1988-02-25,42.00,43.00,41.75,41.75,6400000,9.59
+1988-02-24,42.75,43.00,42.00,42.25,5200000,9.71
+1988-02-23,43.25,43.75,42.25,42.75,7880000,9.82
+1988-02-22,41.50,43.63,41.50,43.25,7160000,9.94
+1988-02-19,41.75,42.00,41.50,41.75,3242400,9.59
+1988-02-18,41.63,42.75,41.50,41.75,5120000,9.59
+1988-02-17,41.25,42.50,41.25,41.88,9160000,9.62
+1988-02-16,41.00,41.25,40.00,41.25,5520000,9.48
+1988-02-12,40.63,41.50,40.50,41.00,4920000,9.42
+1988-02-11,41.00,41.25,40.25,40.63,5280000,9.32
+1988-02-10,39.75,41.50,39.75,41.00,8160000,9.40
+1988-02-09,39.00,39.88,38.75,39.75,4160000,9.12
+1988-02-08,38.50,39.25,37.75,38.75,7280000,8.89
+1988-02-05,40.00,40.38,38.50,38.63,4720000,8.86
+1988-02-04,39.50,40.13,39.00,39.75,7120000,9.12
+1988-02-03,41.00,41.25,39.25,39.50,8080000,9.06
+1988-02-02,41.50,41.88,40.50,41.25,6840000,9.46
+1988-02-01,41.75,42.50,41.38,41.75,7120000,9.58
+1988-01-29,41.50,41.75,40.25,41.50,9480000,9.52
+1988-01-28,40.00,41.50,39.75,41.25,8320000,9.46
+1988-01-27,40.25,40.50,38.75,39.75,9240000,9.12
+1988-01-26,40.75,41.00,39.25,39.75,5120000,9.12
+1988-01-25,39.50,41.50,39.50,40.88,7160000,9.38
+1988-01-22,40.50,40.75,38.25,39.25,15920000,9.00
+1988-01-21,40.50,40.75,39.38,40.13,17640000,9.20
+1988-01-20,43.00,43.00,38.25,39.75,24320000,9.12
+1988-01-19,42.25,43.25,41.38,42.75,9800000,9.80
+1988-01-18,43.00,43.00,42.00,42.75,4480000,9.80
+1988-01-15,43.50,45.00,42.50,42.88,12280000,9.83
+1988-01-14,42.75,42.88,42.00,42.25,4720000,9.69
+1988-01-13,42.00,43.25,41.13,42.25,7560000,9.69
+1988-01-12,43.00,43.50,39.75,42.00,14320000,9.63
+1988-01-11,40.00,42.75,39.75,42.50,14440000,9.75
+1988-01-08,44.50,45.25,39.50,40.00,17360000,9.17
+1988-01-07,43.50,44.75,42.50,44.50,7600000,10.21
+1988-01-06,45.00,45.00,43.75,43.75,9600000,10.03
+1988-01-05,46.00,46.25,44.25,44.63,11040000,10.24
+1988-01-04,42.75,44.75,42.25,44.75,11800000,10.26
+1987-12-31,42.50,43.00,41.88,42.00,4200000,9.63
+1987-12-30,42.50,43.75,42.50,43.38,5560000,9.95
+1987-12-29,40.50,42.25,40.25,42.13,4240000,9.66
+1987-12-28,42.25,42.50,39.50,40.25,8200000,9.23
+1987-12-24,42.00,43.00,41.75,42.63,2508000,9.78
+1987-12-23,41.75,42.75,41.25,42.25,6120000,9.69
+1987-12-22,41.75,41.75,40.50,41.50,4600000,9.52
+1987-12-21,40.50,41.75,40.25,41.75,6720000,9.58
+1987-12-18,39.50,41.25,39.25,40.50,10800000,9.29
+1987-12-17,40.50,40.75,39.25,39.25,11640000,9.00
+1987-12-16,37.75,39.75,37.25,39.25,11800000,9.00
+1987-12-15,37.75,38.25,37.00,37.50,10680000,8.60
+1987-12-14,34.50,37.50,34.25,37.25,12200000,8.54
+1987-12-11,34.75,34.75,33.50,34.00,4360000,7.80
+1987-12-10,33.75,36.00,33.25,34.75,9880000,7.97
+1987-12-09,34.50,36.25,33.88,35.00,6400000,8.03
+1987-12-08,33.50,34.88,33.25,34.50,9080000,7.91
+1987-12-07,31.00,33.25,31.00,33.00,7280000,7.57
+1987-12-04,30.25,31.25,29.75,30.75,8720000,7.05
+1987-12-03,33.00,33.38,29.75,30.50,11400000,7.00
+1987-12-02,33.25,33.50,32.50,32.50,5080000,7.45
+1987-12-01,33.50,34.00,32.75,33.25,6480000,7.63
+1987-11-30,33.75,34.50,30.50,33.00,14880000,7.57
+1987-11-27,36.25,36.50,34.75,35.00,2526800,8.03
+1987-11-25,37.00,37.00,36.00,36.50,3311200,8.37
+1987-11-24,36.75,37.75,36.13,37.00,7040000,8.49
+1987-11-23,35.50,36.25,34.75,36.25,3500000,8.31
+1987-11-20,34.00,36.00,33.25,35.50,8960000,8.14
+1987-11-19,36.50,36.50,34.00,34.50,6520000,7.91
+1987-11-18,35.75,36.50,34.50,36.25,9480000,8.31
+1987-11-17,36.75,37.00,35.00,35.00,9600000,8.03
+1987-11-16,37.75,38.50,36.50,36.75,6600000,8.41
+1987-11-13,39.25,39.50,37.00,37.25,5520000,8.52
+1987-11-12,38.50,40.00,38.38,38.75,8800000,8.87
+1987-11-11,37.25,38.25,36.75,37.25,6640000,8.52
+1987-11-10,36.50,37.50,36.00,36.25,8280000,8.30
+1987-11-09,37.00,37.50,36.25,37.25,7520000,8.52
+1987-11-06,38.25,39.50,37.00,37.75,6680000,8.64
+1987-11-05,36.25,38.75,36.25,38.00,9120000,8.70
+1987-11-04,35.50,37.25,34.75,36.00,8360000,8.24
+1987-11-03,38.00,38.50,34.25,36.25,11200000,8.30
+1987-11-02,38.75,39.50,37.50,38.75,6720000,8.87
+1987-10-30,40.00,43.00,38.50,38.63,15040000,8.84
+1987-10-29,34.25,40.00,32.25,39.50,11840000,9.04
+1987-10-28,30.75,33.75,29.25,33.50,14960000,7.67
+1987-10-27,29.50,32.25,29.00,30.25,16280000,6.92
+1987-10-26,34.50,35.00,27.62,28.00,11200000,6.41
+1987-10-23,35.75,36.50,34.25,35.50,7080000,8.12
+1987-10-22,39.25,40.50,36.00,36.75,13760000,8.41
+1987-10-21,38.50,42.00,38.00,40.50,19080000,9.27
+1987-10-20,38.50,42.00,32.63,34.50,20320000,7.90
+1987-10-19,48.25,48.25,35.50,36.50,17000000,8.35
+1987-10-16,52.25,53.00,47.50,48.25,15000000,11.04
+1987-10-15,53.25,54.50,51.75,52.00,12440000,11.90
+1987-10-14,53.75,54.00,52.00,53.25,9240000,12.19
+1987-10-13,54.50,54.75,53.25,54.50,5800000,12.47
+1987-10-12,54.25,54.38,51.75,53.25,7120000,12.19
+1987-10-09,54.25,55.50,54.00,54.13,5200000,12.39
+1987-10-08,55.50,56.00,53.25,54.25,5880000,12.42
+1987-10-07,55.50,55.75,54.25,55.50,8000000,12.70
+1987-10-06,59.50,59.50,55.50,55.75,7200000,12.76
+1987-10-05,58.50,59.75,57.75,59.25,4800000,13.56
+1987-10-02,58.25,58.75,57.50,58.50,3450000,13.39
+1987-10-01,56.75,58.75,56.50,58.25,4160000,13.33
+1987-09-30,54.25,57.00,54.25,56.50,4360000,12.93
+1987-09-29,56.00,56.00,54.25,54.50,6120000,12.47
+1987-09-28,57.50,58.75,55.50,55.75,7280000,12.76
+1987-09-25,56.75,58.00,56.50,57.50,3806800,13.16
+1987-09-24,55.25,57.88,55.25,56.50,6520000,12.93
+1987-09-23,54.13,56.00,53.75,55.25,9098800,12.64
+1987-09-22,50.50,54.25,50.25,54.13,5480000,12.39
+1987-09-21,51.75,52.75,50.25,50.25,4600000,11.50
+1987-09-18,52.00,52.25,51.38,51.75,2555600,11.84
+1987-09-17,52.00,52.25,51.00,52.00,2400000,11.90
+1987-09-16,51.75,52.63,51.25,51.75,6000000,11.84
+1987-09-15,53.00,53.00,51.50,51.75,3744800,11.84
+1987-09-14,54.75,55.25,52.75,53.00,2928000,12.13
+1987-09-11,54.00,55.50,52.75,54.50,4440000,12.47
+1987-09-10,53.25,54.50,53.13,53.75,5000000,12.30
+1987-09-09,50.25,53.00,49.50,52.75,5640000,12.07
+1987-09-08,50.25,50.50,48.50,49.88,6280000,11.42
+1987-09-04,51.25,51.75,50.00,50.50,3891200,11.56
+1987-09-03,52.50,52.75,50.25,51.25,6600000,11.73
+1987-09-02,52.00,53.25,50.75,52.00,8200000,11.90
+1987-09-01,54.75,55.25,52.50,52.50,4960000,12.01
+1987-08-31,52.25,54.25,51.75,54.00,5360000,12.36
+1987-08-28,52.00,52.50,51.50,52.00,3434400,11.90
+1987-08-27,52.25,52.75,51.50,52.00,4440000,11.90
+1987-08-26,53.00,53.50,52.00,52.00,7000000,11.90
+1987-08-25,52.75,53.25,52.00,52.00,4880000,11.90
+1987-08-24,53.00,53.50,52.25,52.25,4320000,11.96
+1987-08-21,51.75,53.75,51.50,53.00,5000000,12.13
+1987-08-20,50.25,52.50,49.75,51.75,6280000,11.84
+1987-08-19,49.50,50.00,49.00,50.00,2404400,11.44
+1987-08-18,49.25,49.50,48.25,48.75,8480000,11.16
+1987-08-17,49.50,50.00,48.75,49.50,5200000,11.33
+1987-08-14,48.50,50.00,48.00,49.00,3758800,11.21
+1987-08-13,48.75,50.25,48.50,49.00,7000000,11.21
+1987-08-12,49.50,49.75,48.25,48.75,5760000,11.16
+1987-08-11,49.50,50.25,48.75,49.50,9680000,11.33
+1987-08-10,48.25,48.25,45.75,48.25,2800000,11.04
+1987-08-07,46.25,47.25,46.00,46.50,5440000,10.63
+1987-08-06,43.25,46.75,42.75,46.25,9000000,10.57
+1987-08-05,42.25,43.50,42.00,43.25,4640000,9.89
+1987-08-04,40.50,42.25,40.00,42.25,4320000,9.66
+1987-08-03,41.00,41.50,40.25,40.25,2275600,9.20
+1987-07-31,41.25,42.00,41.25,41.25,2613600,9.43
+1987-07-30,41.00,41.50,40.75,41.50,3727600,9.49
+1987-07-29,42.00,42.00,40.50,41.00,3534800,9.37
+1987-07-28,42.50,42.75,41.75,41.88,2660800,9.57
+1987-07-27,42.50,43.00,42.00,42.25,2035600,9.66
+1987-07-24,41.50,42.75,41.50,42.50,4200000,9.71
+1987-07-23,43.00,43.50,40.50,41.75,2685600,9.54
+1987-07-22,41.50,42.75,41.25,42.50,2185200,9.71
+1987-07-21,42.00,42.50,41.25,41.38,3966400,9.46
+1987-07-20,43.00,43.25,41.50,41.75,4440000,9.54
+1987-07-17,44.25,44.75,42.75,43.25,3300000,9.89
+1987-07-16,44.00,44.00,43.25,44.00,3388000,10.06
+1987-07-15,43.00,44.75,42.25,44.00,9680000,10.06
+1987-07-14,41.00,43.00,41.00,43.00,9200000,9.83
+1987-07-13,39.00,40.75,38.75,40.50,9120000,9.26
+1987-07-10,38.00,39.25,37.75,38.00,5600000,8.69
+1987-07-09,37.25,38.75,37.25,37.75,8560000,8.63
+1987-07-08,39.25,39.25,36.50,37.25,12200000,8.51
+1987-07-07,40.50,41.00,38.75,39.25,7280000,8.97
+1987-07-06,40.75,41.75,40.50,40.75,3060800,9.31
+1987-07-02,40.00,41.00,39.75,40.63,2931200,9.29
+1987-07-01,40.75,40.75,39.75,40.00,3402000,9.14
+1987-06-30,40.50,41.00,39.75,40.50,5160000,9.26
+1987-06-29,40.50,40.75,40.00,40.75,3628000,9.31
+1987-06-26,40.75,41.50,40.00,40.50,4560000,9.26
+1987-06-25,42.00,42.50,40.50,40.50,4320000,9.26
+1987-06-24,41.50,43.25,40.50,42.00,4240000,9.60
+1987-06-23,42.00,42.13,40.75,41.25,2892000,9.43
+1987-06-22,41.25,42.25,40.88,42.00,6040000,9.60
+1987-06-19,41.50,41.75,40.38,41.00,4480000,9.37
+1987-06-18,40.25,41.75,39.50,41.50,8200000,9.49
+1987-06-17,41.50,42.50,40.00,40.50,10640000,9.26
+1987-06-16,41.50,41.75,38.00,41.50,12240000,9.49
+1987-06-15,79.00,79.50,77.50,78.50,9280000,8.97
+1987-06-12,79.00,79.75,78.75,79.00,3653600,9.03
+1987-06-11,78.50,80.00,78.00,79.00,4521600,9.03
+1987-06-10,78.75,80.25,78.00,78.50,5235200,8.97
+1987-06-09,77.50,79.50,77.50,78.50,4570400,8.97
+1987-06-08,77.75,78.00,76.75,77.75,7213600,8.89
+1987-06-05,78.75,78.75,77.75,77.75,4696000,8.89
+1987-06-04,78.00,78.75,77.00,78.50,5511200,8.97
+1987-06-03,77.25,79.50,77.25,77.75,6140000,8.89
+1987-06-02,77.50,78.00,77.00,77.25,4927200,8.83
+1987-06-01,79.50,79.50,77.50,77.75,2984000,8.89
+1987-05-29,80.25,80.50,79.00,79.00,3322400,9.03
+1987-05-28,79.50,80.25,78.50,80.00,5424000,9.14
+1987-05-27,78.00,80.25,77.50,79.50,6484000,9.09
+1987-05-26,74.50,78.00,74.00,78.00,5481600,8.91
+1987-05-22,75.00,75.50,73.75,74.12,3484000,8.47
+1987-05-21,74.75,75.75,74.50,74.50,6233600,8.51
+1987-05-20,73.00,75.00,72.50,74.50,10320000,8.51
+1987-05-19,75.75,75.75,72.62,73.25,8560000,8.37
+1987-05-18,78.25,78.50,75.50,75.75,8640000,8.66
+1987-05-15,79.25,79.25,78.00,78.25,5220000,8.94
+1987-05-14,78.25,79.50,78.25,79.25,5316000,9.06
+1987-05-13,75.75,78.62,75.50,78.50,11120000,8.97
+1987-05-12,76.00,76.50,75.00,75.50,9280000,8.63
+1987-05-11,77.00,79.50,76.75,77.00,7048800,8.80
+1987-05-08,80.50,81.00,79.00,79.00,6618400,9.01
+1987-05-07,79.75,81.00,79.75,80.25,6488800,9.16
+1987-05-06,80.50,82.25,79.25,80.00,10240000,9.13
+1987-05-05,80.00,80.75,78.00,80.25,8240000,9.16
+1987-05-04,79.50,80.25,79.00,79.75,5095200,9.10
+1987-05-01,79.50,80.00,78.75,80.00,4751200,9.13
+1987-04-30,78.00,80.00,77.75,79.25,9040000,9.04
+1987-04-29,77.25,79.75,77.00,77.75,10400000,8.87
+1987-04-28,75.75,77.87,75.50,77.00,11600000,8.79
+1987-04-27,74.25,75.25,73.25,75.00,13680000,8.56
+1987-04-24,75.75,76.50,74.50,74.75,9120000,8.53
+1987-04-23,74.25,77.25,74.25,76.00,10880000,8.67
+1987-04-22,76.62,77.00,74.00,74.25,14400000,8.47
+1987-04-21,70.25,75.00,69.50,74.75,15440000,8.53
+1987-04-20,71.50,72.75,70.75,71.12,5353600,8.12
+1987-04-16,71.25,73.25,71.00,71.50,12400000,8.16
+1987-04-15,69.50,71.00,68.75,71.00,12480000,8.10
+1987-04-14,66.75,69.75,66.50,68.00,14560000,7.76
+1987-04-13,70.00,70.25,67.50,67.50,5101600,7.70
+1987-04-10,71.25,71.50,69.75,70.25,7791200,8.02
+1987-04-09,68.75,71.50,67.75,71.00,8480000,8.10
+1987-04-08,67.75,70.25,67.50,69.00,8240000,7.87
+1987-04-07,69.75,70.25,67.75,67.75,9280000,7.73
+1987-04-06,71.50,72.75,69.25,70.00,10320000,7.99
+1987-04-03,71.50,71.87,70.25,71.75,19280000,8.19
+1987-04-02,68.25,71.75,67.00,71.75,27760000,8.19
+1987-04-01,63.00,67.00,62.38,66.75,7792800,7.62
+1987-03-31,62.25,64.75,62.25,64.50,9760000,7.36
+1987-03-30,63.50,64.25,62.25,62.50,9280000,7.13
+1987-03-27,67.25,67.50,64.75,65.00,4817600,7.42
+1987-03-26,66.75,67.75,66.50,67.25,5146400,7.67
+1987-03-25,66.50,67.00,65.25,66.75,9760000,7.62
+1987-03-24,67.75,68.50,66.25,66.25,9600000,7.56
+1987-03-23,68.00,68.25,66.25,67.50,8800000,7.70
+1987-03-20,68.25,69.75,68.25,68.25,12400000,7.79
+1987-03-19,65.75,68.50,65.50,68.37,7396000,7.80
+1987-03-18,67.25,67.50,64.75,66.00,10800000,7.53
+1987-03-17,65.50,68.00,65.00,67.00,8720000,7.65
+1987-03-16,63.50,65.25,62.50,65.25,8800000,7.45
+1987-03-13,65.25,66.00,63.50,63.50,7067200,7.25
+1987-03-12,66.00,66.25,63.63,65.25,10800000,7.45
+1987-03-11,67.25,68.00,66.25,66.25,7826400,7.56
+1987-03-10,64.50,66.87,64.50,66.75,8720000,7.62
+1987-03-09,66.50,66.75,64.50,64.62,9120000,7.37
+1987-03-06,67.25,68.37,66.75,67.25,6332800,7.67
+1987-03-05,67.50,69.00,67.25,68.50,12080000,7.82
+1987-03-04,65.75,68.25,65.37,67.62,16000000,7.72
+1987-03-03,67.50,68.12,64.75,65.00,15600000,7.42
+1987-03-02,70.25,70.50,67.00,67.50,14160000,7.70
+1987-02-27,69.12,71.00,67.75,70.00,14480000,7.99
+1987-02-26,69.50,71.37,68.00,69.12,17840000,7.89
+1987-02-25,65.50,69.50,64.62,69.12,16240000,7.89
+1987-02-24,63.25,66.00,63.13,65.50,12720000,7.47
+1987-02-23,60.88,64.25,59.63,63.13,12560000,7.20
+1987-02-20,62.38,62.50,60.63,61.25,6813600,6.99
+1987-02-19,63.50,63.50,61.75,62.38,11200000,7.12
+1987-02-18,66.62,67.37,63.38,63.50,16800000,7.25
+1987-02-17,62.13,66.50,61.88,66.37,14640000,7.57
+1987-02-13,58.63,62.50,58.00,62.13,18240000,7.09
+1987-02-12,57.00,59.88,57.00,58.63,25360000,6.69
+1987-02-11,53.00,56.75,52.75,56.50,12240000,6.45
+1987-02-10,52.50,52.75,51.63,52.75,5977600,6.02
+1987-02-09,52.88,53.38,52.25,52.63,5611200,6.01
+1987-02-06,54.00,54.00,52.88,54.00,10480000,6.16
+1987-02-05,55.00,55.13,53.13,53.88,12160000,6.15
+1987-02-04,55.50,55.50,54.38,55.00,7791200,6.28
+1987-02-03,56.00,56.13,54.75,55.50,6412800,6.33
+1987-02-02,55.50,56.00,54.25,55.88,8800000,6.38
+1987-01-30,54.00,55.88,52.63,55.50,14640000,6.33
+1987-01-29,55.88,57.25,53.38,54.13,19920000,6.18
+1987-01-28,53.00,55.75,52.13,55.38,14800000,6.32
+1987-01-27,50.00,53.13,49.88,52.75,13520000,6.02
+1987-01-26,50.00,50.50,49.50,49.75,12560000,5.68
+1987-01-23,52.50,53.00,50.25,50.25,16400000,5.73
+1987-01-22,48.88,52.63,48.50,52.50,16880000,5.99
+1987-01-21,50.88,51.13,49.00,49.00,19040000,5.59
+1987-01-20,55.00,55.75,51.50,51.63,27680000,5.89
+1987-01-19,48.75,53.13,47.88,53.13,12960000,6.06
+1987-01-16,50.00,50.00,47.75,48.75,14560000,5.56
+1987-01-15,48.25,51.38,48.00,49.88,19520000,5.69
+1987-01-14,44.63,48.25,44.50,48.13,18000000,5.49
+1987-01-13,45.13,45.38,44.63,44.63,7584800,5.09
+1987-01-12,45.50,45.75,44.75,45.50,8320000,5.19
+1987-01-09,44.75,45.75,44.38,45.38,8560000,5.18
+1987-01-08,44.75,45.13,44.50,44.75,10400000,5.11
+1987-01-07,43.88,44.88,43.63,44.75,15520000,5.11
+1987-01-06,43.13,44.00,42.63,43.75,11600000,4.99
+1987-01-05,41.25,43.25,41.00,43.00,8560000,4.91
+1987-01-02,40.38,41.13,40.13,40.88,4360000,4.66
+1986-12-31,41.00,41.38,40.38,40.50,4742400,4.62
+1986-12-30,40.50,41.50,40.38,41.00,5297600,4.68
+1986-12-29,41.00,41.13,40.25,40.50,4224800,4.62
+1986-12-26,41.88,41.88,41.00,41.00,3215200,4.68
+1986-12-24,42.00,42.13,41.63,41.88,3453600,4.78
+1986-12-23,42.25,42.38,41.88,42.13,8720000,4.81
+1986-12-22,42.00,42.50,41.75,42.13,5887200,4.81
+1986-12-19,41.38,42.50,41.38,42.13,7149600,4.81
+1986-12-18,41.13,41.88,40.75,41.38,6258400,4.72
+1986-12-17,42.38,42.50,40.88,41.25,5417600,4.71
+1986-12-16,41.63,42.50,41.63,42.50,5464000,4.85
+1986-12-15,41.00,41.75,40.38,41.75,7481600,4.76
+1986-12-12,42.88,43.00,41.25,41.25,6451200,4.71
+1986-12-11,43.63,43.88,42.63,42.88,8080000,4.89
+1986-12-10,42.38,43.75,42.00,43.50,8720000,4.96
+1986-12-09,42.38,42.63,41.13,42.38,10800000,4.84
+1986-12-08,43.63,43.88,42.38,42.50,12400000,4.85
+1986-12-05,42.63,43.75,42.50,43.75,9360000,4.99
+1986-12-04,42.63,42.75,42.00,42.50,9600000,4.85
+1986-12-03,41.63,43.00,41.50,42.75,12000000,4.88
+1986-12-02,40.50,41.75,40.00,41.50,13200000,4.74
+1986-12-01,40.00,40.13,39.13,40.13,12400000,4.58
+1986-11-28,40.50,40.63,39.63,40.00,7897600,4.56
+1986-11-26,40.13,41.25,40.00,40.50,18080000,4.62
+1986-11-25,38.00,40.38,38.00,40.25,30320000,4.59
+1986-11-24,36.25,38.13,36.00,38.00,13440000,4.34
+1986-11-21,35.25,36.25,35.13,36.00,10240000,4.11
+1986-11-20,34.88,35.38,34.88,35.25,10560000,4.02
+1986-11-19,35.13,35.25,34.50,35.00,10800000,3.99
+1986-11-18,36.38,36.75,35.13,35.38,6115200,4.04
+1986-11-17,35.25,37.00,35.00,36.38,5071200,4.15
+1986-11-14,35.50,35.50,34.88,35.25,4840000,4.02
+1986-11-13,36.50,36.50,35.50,35.50,4928800,4.05
+1986-11-12,35.75,36.63,35.63,36.63,4700000,4.18
+1986-11-11,35.50,35.75,35.25,35.50,1809600,4.05
+1986-11-10,35.88,35.88,35.13,35.38,3793600,4.04
+1986-11-07,36.00,36.13,34.88,35.75,5153600,4.08
+1986-11-06,36.63,36.88,35.75,36.13,11840000,4.12
+1986-11-05,35.75,37.13,35.50,37.00,22320000,4.22
+1986-11-04,34.88,35.88,33.88,35.75,8800000,4.08
+1986-11-03,34.75,35.13,34.63,35.00,5457600,3.99
+1986-10-31,34.25,34.88,34.25,34.63,4338400,3.95
+1986-10-30,33.50,34.75,33.38,34.25,10480000,3.91
+1986-10-29,33.50,33.50,33.13,33.38,3057600,3.81
+1986-10-28,34.00,34.13,33.00,33.38,5102400,3.81
+1986-10-27,33.50,34.00,33.25,34.00,5422400,3.88
+1986-10-24,33.13,33.25,32.75,33.00,2718400,3.77
+1986-10-23,32.50,33.13,32.50,33.13,4441600,3.78
+1986-10-22,32.75,32.88,32.25,32.50,3382400,3.71
+1986-10-21,33.00,33.00,32.63,32.75,4096000,3.74
+1986-10-20,33.50,33.63,32.88,32.88,5344000,3.75
+1986-10-17,33.75,34.00,33.38,33.63,5460000,3.84
+1986-10-16,33.38,33.88,33.25,33.63,4876000,3.84
+1986-10-15,33.50,33.50,32.75,33.38,7367200,3.81
+1986-10-14,34.63,35.25,33.75,34.00,7164000,3.88
+1986-10-13,33.13,34.63,33.00,34.63,3582400,3.95
+1986-10-10,32.88,33.38,32.38,33.25,2096000,3.79
+1986-10-09,32.75,33.25,32.63,33.00,2820000,3.77
+1986-10-08,32.88,33.00,32.25,32.75,4021600,3.74
+1986-10-07,34.00,34.13,32.88,33.00,4577600,3.77
+1986-10-06,33.75,34.25,33.63,34.13,3384000,3.89
+1986-10-03,34.38,34.75,33.38,33.75,4997600,3.85
+1986-10-02,33.75,34.38,33.50,34.13,3401600,3.89
+1986-10-01,33.38,34.50,33.38,34.13,4988800,3.89
+1986-09-30,32.88,33.88,32.63,33.50,6488800,3.82
+1986-09-29,33.63,33.88,31.62,32.50,7475200,3.71
+1986-09-26,34.13,34.38,33.88,34.25,2512800,3.91
+1986-09-25,35.13,35.25,33.63,34.50,6744800,3.94
+1986-09-24,36.13,36.38,34.00,35.13,6360000,4.01
+1986-09-23,35.25,36.25,35.13,36.13,12080000,4.12
+1986-09-22,33.50,35.38,33.50,35.25,8560000,4.02
+1986-09-19,33.75,33.88,33.25,33.63,4601600,3.84
+1986-09-18,34.25,34.50,33.75,34.00,3546400,3.88
+1986-09-17,34.88,35.00,34.25,34.25,4181600,3.91
+1986-09-16,33.13,35.13,32.50,34.88,8800000,3.98
+1986-09-15,32.25,33.13,32.00,33.13,7973600,3.78
+1986-09-12,32.50,32.75,31.75,31.75,8160000,3.62
+1986-09-11,34.63,34.75,32.50,32.63,4842400,3.72
+1986-09-10,35.63,35.88,34.75,35.00,2737600,3.99
+1986-09-09,34.63,36.00,34.63,35.75,5398400,4.08
+1986-09-08,35.00,35.00,33.63,34.75,4522400,3.97
+1986-09-05,35.63,35.88,35.00,35.13,3561600,4.01
+1986-09-04,35.00,35.50,34.75,35.50,7133600,4.05
+1986-09-03,34.75,34.88,34.13,34.75,4216000,3.97
+1986-09-02,37.13,37.13,34.75,34.75,8320000,3.97
+1986-08-29,37.63,38.00,36.88,37.00,4846400,4.22
+1986-08-28,37.00,38.00,36.88,37.75,7849600,4.31
+1986-08-27,36.63,37.00,36.25,37.00,5280000,4.22
+1986-08-26,36.38,36.88,36.38,36.63,4713600,4.18
+1986-08-25,36.50,36.88,36.38,36.38,4533600,4.15
+1986-08-22,35.88,36.63,35.88,36.25,4162400,4.14
+1986-08-21,36.13,36.38,35.75,35.75,6992800,4.08
+1986-08-20,35.25,36.50,35.25,36.25,6140000,4.14
+1986-08-19,35.13,35.50,34.63,35.38,4944000,4.04
+1986-08-18,35.75,35.88,35.00,35.38,5297600,4.04
+1986-08-15,36.13,36.50,35.63,35.75,4910400,4.08
+1986-08-14,36.00,37.00,36.00,36.00,8240000,4.11
+1986-08-13,34.25,36.25,34.25,36.00,16240000,4.11
+1986-08-12,33.38,34.38,33.38,34.25,8720000,3.91
+1986-08-11,31.87,33.50,31.75,33.50,6591200,3.82
+1986-08-08,31.87,32.38,31.62,31.62,3941600,3.61
+1986-08-07,31.12,32.63,31.12,31.75,6211200,3.62
+1986-08-06,32.13,32.13,31.00,31.12,6644800,3.55
+1986-08-05,31.62,32.38,31.50,32.13,4238400,3.67
+1986-08-04,31.37,31.50,30.62,31.50,4653600,3.59
+1986-08-01,31.12,31.75,31.12,31.37,5360000,3.58
+1986-07-31,30.50,31.50,30.50,31.25,10080000,3.57
+1986-07-30,31.25,31.50,30.00,30.50,9120000,3.48
+1986-07-29,32.25,32.25,30.75,31.25,21280000,3.57
+1986-07-28,33.88,34.00,32.25,32.38,8800000,3.69
+1986-07-25,33.13,34.00,33.00,34.00,7769600,3.88
+1986-07-24,34.25,34.38,33.00,33.13,5187200,3.78
+1986-07-23,34.63,34.63,34.13,34.13,6416000,3.89
+1986-07-22,33.50,34.63,33.25,34.63,8560000,3.95
+1986-07-21,33.00,33.75,32.75,33.50,8160000,3.82
+1986-07-18,32.25,32.50,31.25,31.75,11040000,3.62
+1986-07-17,33.50,33.75,32.13,32.25,8960000,3.68
+1986-07-16,35.50,35.63,32.75,33.50,19280000,3.82
+1986-07-15,35.00,35.00,34.25,34.88,10640000,3.98
+1986-07-14,37.13,37.38,36.25,36.25,8480000,4.14
+1986-07-11,35.38,37.75,35.25,37.13,8000000,4.24
+1986-07-10,34.75,35.38,34.63,35.38,7453600,4.04
+1986-07-09,34.25,34.75,34.00,34.63,13040000,3.95
+1986-07-08,35.25,35.25,34.13,34.25,9782400,3.91
+1986-07-07,37.63,37.75,35.38,35.63,6501600,4.07
+1986-07-03,36.13,37.75,35.63,37.63,6509600,4.29
+1986-07-02,35.38,36.25,35.38,36.13,5202400,4.12
+1986-07-01,35.88,36.13,34.75,35.38,3140000,4.04
+1986-06-30,35.88,36.25,35.75,35.88,2553600,4.09
+1986-06-27,36.25,36.75,35.50,35.88,1811200,4.09
+1986-06-26,35.88,36.38,35.50,36.25,4184800,4.14
+1986-06-25,35.00,36.00,35.00,35.88,4755200,4.09
+1986-06-24,34.75,35.13,34.38,34.88,5088800,3.98
+1986-06-23,36.00,36.25,34.63,34.75,4196000,3.97
+1986-06-20,35.00,36.13,35.00,36.00,5761600,4.11
+1986-06-19,34.25,35.75,33.88,35.00,12347200,3.99
+1986-06-18,34.25,34.75,32.50,34.25,15381600,3.91
+1986-06-17,35.88,36.00,34.00,34.25,7936000,3.91
+1986-06-16,36.38,36.88,35.63,35.88,6222400,4.09
+1986-06-13,36.00,36.38,35.25,36.38,5144800,4.15
+1986-06-12,36.13,36.38,36.00,36.00,4638400,4.11
+1986-06-11,36.00,36.25,35.50,36.13,6692800,4.12
+1986-06-10,36.00,36.00,35.13,36.00,8827200,4.11
+1986-06-09,37.75,37.88,35.88,36.00,8835200,4.11
+1986-06-06,38.88,38.88,37.50,37.75,6342400,4.31
+1986-06-05,38.75,39.13,38.50,38.88,5282400,4.44
+1986-06-04,37.88,38.88,37.75,38.75,10747200,4.42
+1986-06-03,37.13,38.13,37.13,37.88,11661600,4.32
+1986-06-02,37.00,37.38,36.75,37.13,7158400,4.24
+1986-05-30,37.00,37.25,36.50,37.00,4591200,4.22
+1986-05-29,37.25,37.25,36.50,37.00,3635200,4.22
+1986-05-28,36.88,37.50,36.75,37.25,7418400,4.25
+1986-05-27,37.00,37.00,36.38,36.88,3058400,4.21
+1986-05-23,36.75,37.13,36.38,37.00,5013600,4.22
+1986-05-22,37.00,37.50,35.75,36.75,7895200,4.19
+1986-05-21,35.38,37.25,35.00,37.00,12418400,4.22
+1986-05-20,35.63,35.63,34.25,35.38,8811200,4.04
+1986-05-19,36.00,36.50,35.50,35.63,7506400,4.07
+1986-05-16,36.00,36.25,35.13,36.00,11424800,4.11
+1986-05-15,36.88,37.00,35.63,36.00,7964000,4.11
+1986-05-14,36.00,37.38,36.00,36.88,17277600,4.21
+1986-05-13,36.38,36.50,35.25,36.00,16876000,4.11
+1986-05-12,33.38,36.63,33.25,36.38,14335200,4.15
+1986-05-09,33.00,33.63,32.75,33.38,7961600,3.81
+1986-05-08,31.50,33.13,31.50,33.00,8342400,3.77
+1986-05-07,32.63,32.88,31.25,31.50,7133600,3.59
+1986-05-06,32.25,33.25,32.25,32.63,7829600,3.72
+1986-05-05,30.50,32.50,30.50,32.13,5364000,3.67
+1986-05-02,30.25,31.00,30.12,30.50,3377600,3.48
+1986-05-01,30.25,30.25,29.75,30.25,9218400,3.45
+1986-04-30,31.25,31.62,30.25,30.25,4944000,3.45
+1986-04-29,32.00,32.25,26.87,31.25,4750400,3.57
+1986-04-28,32.25,32.75,31.75,32.00,5241600,3.65
+1986-04-25,31.37,32.63,31.37,32.25,9348800,3.68
+1986-04-24,29.62,31.50,29.50,31.37,16398400,3.58
+1986-04-23,29.87,30.37,29.37,29.62,9371200,3.38
+1986-04-22,30.37,31.25,29.62,29.87,11726400,3.41
+1986-04-21,29.87,30.75,29.87,30.37,9775200,3.47
+1986-04-18,29.00,29.87,28.75,29.75,8871200,3.39
+1986-04-17,28.25,29.12,28.00,29.00,9672800,3.31
+1986-04-16,27.37,28.50,27.37,28.25,7535200,3.22
+1986-04-15,26.87,27.50,26.87,27.37,4722400,3.12
+1986-04-14,27.00,27.25,26.75,26.87,3076000,3.07
+1986-04-11,27.25,27.50,27.00,27.00,2737600,3.08
+1986-04-10,27.12,27.37,26.87,27.25,3932800,3.11
+1986-04-09,27.62,27.75,26.87,27.12,4851200,3.09
+1986-04-08,27.25,27.75,27.25,27.62,6912800,3.15
+1986-04-07,26.75,27.50,26.25,27.25,4318400,3.11
+1986-04-04,27.00,27.00,26.62,26.75,4508800,3.05
+1986-04-03,27.25,27.62,26.87,27.00,7548800,3.08
+1986-04-02,27.25,27.37,26.25,27.25,11627200,3.11
+1986-04-01,28.25,28.25,27.00,27.25,7973600,3.11
+1986-03-31,28.25,28.50,28.00,28.25,6744800,3.22
+1986-03-27,28.25,29.00,28.25,28.25,7856000,3.22
+1986-03-26,27.87,28.75,27.87,28.25,7941600,3.22
+1986-03-25,26.75,27.87,26.75,27.87,10060000,3.18
+1986-03-24,27.62,27.62,26.37,26.75,10528800,3.05
+1986-03-21,28.25,28.75,27.50,27.62,9309600,3.15
+1986-03-20,28.00,29.62,28.00,28.25,32318400,3.22
+1986-03-19,26.87,27.25,26.37,26.50,6816000,3.02
+1986-03-18,26.00,27.25,25.87,26.87,8920000,3.07
+1986-03-17,26.00,26.00,25.37,26.00,4240000,2.97
+1986-03-14,24.75,26.25,24.75,26.12,13781600,2.98
+1986-03-13,24.75,25.00,24.37,24.75,4176000,2.82
+1986-03-12,24.87,25.12,24.75,24.75,3071200,2.82
+1986-03-11,24.62,24.87,24.50,24.87,3681600,2.84
+1986-03-10,24.75,24.87,24.62,24.62,2727200,2.81
+1986-03-07,25.37,25.37,24.75,24.75,3477600,2.82
+1986-03-06,25.25,25.75,25.12,25.37,3630400,2.89
+1986-03-05,24.62,25.50,24.25,25.25,6324000,2.88
+1986-03-04,24.62,25.00,24.50,24.62,3217600,2.81
+1986-03-03,25.00,25.12,24.50,24.62,3912800,2.81
+1986-02-28,25.62,25.87,24.87,25.00,4507200,2.85
+1986-02-27,26.00,26.12,25.50,25.62,3873600,2.92
+1986-02-26,26.37,26.75,26.00,26.00,5907200,2.97
+1986-02-25,25.75,26.37,25.12,26.37,8041600,3.01
+1986-02-24,25.25,25.75,25.00,25.75,8840000,2.94
+1986-02-21,25.12,25.75,25.12,25.25,6771200,2.88
+1986-02-20,25.00,25.37,24.87,25.12,4951200,2.87
+1986-02-19,23.87,25.50,23.87,25.00,12871200,2.85
+1986-02-18,23.75,24.00,23.25,23.87,5295200,2.72
+1986-02-14,23.87,24.12,23.75,23.75,4928800,2.71
+1986-02-13,24.00,24.00,23.75,23.87,3944000,2.72
+1986-02-12,23.87,24.00,23.75,24.00,4770400,2.74
+1986-02-11,23.87,24.00,23.50,23.87,5504000,2.72
+1986-02-10,24.00,24.50,23.75,23.87,4036000,2.72
+1986-02-07,24.12,24.12,23.50,24.00,4656000,2.74
+1986-02-06,23.75,24.25,23.62,24.12,4835200,2.75
+1986-02-05,23.75,23.87,23.50,23.75,7042400,2.71
+1986-02-04,23.87,24.37,23.75,23.75,9298400,2.71
+1986-02-03,23.12,24.00,22.87,23.87,12512800,2.72
+1986-01-31,23.00,23.25,22.87,23.12,5317600,2.64
+1986-01-30,23.50,23.50,22.87,23.00,8493600,2.62
+1986-01-29,22.25,24.37,22.00,23.62,21064800,2.70
+1986-01-28,22.12,22.37,22.00,22.25,7949600,2.54
+1986-01-27,22.62,22.75,22.00,22.12,13955200,2.52
+1986-01-24,23.00,23.37,22.62,22.62,4044000,2.58
+1986-01-23,23.37,23.50,22.75,23.00,5624000,2.62
+1986-01-22,24.00,24.12,22.37,23.37,5144800,2.67
+1986-01-21,23.87,24.12,23.75,24.00,5464800,2.74
+1986-01-20,24.00,24.00,23.37,23.87,4590400,2.72
+1986-01-17,24.50,24.75,23.87,24.00,12344000,2.74
+1986-01-16,23.87,24.75,23.87,24.50,19132800,2.80
+1986-01-15,23.25,24.00,23.12,23.87,15126400,2.72
+1986-01-14,23.00,23.75,22.50,23.25,9772800,2.65
+1986-01-13,22.75,23.12,22.50,23.00,7701600,2.62
+1986-01-10,22.62,23.12,22.62,22.75,5491200,2.60
+1986-01-09,22.87,23.00,21.87,22.62,16002400,2.58
+1986-01-08,23.00,23.50,22.75,22.87,21711200,2.61
+1986-01-07,22.25,23.00,22.12,23.00,16807200,2.62
+1986-01-06,22.37,22.37,21.87,22.25,6636000,2.54
+1986-01-03,22.25,22.37,22.12,22.37,8653600,2.55
+1986-01-02,22.00,22.25,21.75,22.25,4212800,2.54
+1985-12-31,22.25,22.37,22.00,22.00,3158400,2.51
+1985-12-30,22.37,22.62,22.12,22.25,3848800,2.54
+1985-12-27,21.75,22.62,21.75,22.37,4427200,2.55
+1985-12-26,21.75,22.00,21.62,21.75,1658400,2.48
+1985-12-24,21.87,22.00,21.62,21.75,2344800,2.48
+1985-12-23,22.37,22.50,21.62,21.87,5157600,2.50
+1985-12-20,22.50,22.75,22.25,22.37,7402400,2.55
+1985-12-19,22.25,22.75,22.12,22.50,9673600,2.57
+1985-12-18,21.37,22.87,21.37,22.25,20033600,2.54
+1985-12-17,20.87,21.00,20.37,20.62,3926400,2.35
+1985-12-16,20.00,21.25,20.00,20.87,10362400,2.38
+1985-12-13,20.00,20.25,19.75,20.00,8975200,2.28
+1985-12-12,19.87,20.25,19.87,20.00,4515200,2.28
+1985-12-11,19.50,20.12,19.50,19.75,8489600,2.25
+1985-12-10,19.37,19.62,19.25,19.50,7206400,2.23
+1985-12-09,19.75,20.00,19.25,19.37,5015200,2.21
+1985-12-06,20.12,20.12,19.62,19.75,2347200,2.25
+1985-12-05,20.50,20.75,20.00,20.12,4508800,2.30
+1985-12-04,20.12,20.62,20.12,20.50,5928800,2.34
+1985-12-03,20.25,20.37,20.00,20.12,5548800,2.30
+1985-12-02,20.12,20.25,20.00,20.25,3611200,2.31
+1985-11-29,20.00,20.12,19.87,20.12,3546400,2.30
+1985-11-27,19.37,20.12,19.25,20.00,6873600,2.28
+1985-11-26,19.12,19.50,19.00,19.37,5892800,2.21
+1985-11-25,19.00,19.25,19.00,19.12,3488800,2.18
+1985-11-22,19.00,19.25,18.87,19.00,4620000,2.17
+1985-11-21,19.00,19.25,19.00,19.00,3720000,2.17
+1985-11-20,19.25,19.37,19.00,19.00,3548800,2.17
+1985-11-19,19.87,20.00,19.25,19.25,3373600,2.20
+1985-11-18,19.87,20.00,19.87,19.87,2342400,2.27
+1985-11-15,20.00,20.25,19.87,19.87,2932800,2.27
+1985-11-14,20.00,20.12,20.00,20.00,4995200,2.28
+1985-11-13,19.87,19.87,19.37,19.37,3642400,2.21
+1985-11-12,20.00,20.25,19.87,19.87,6224800,2.27
+1985-11-11,20.50,20.75,20.00,20.00,6421600,2.28
+1985-11-08,20.50,20.75,20.50,20.50,10517600,2.34
+1985-11-07,19.62,19.87,19.62,19.62,11352800,2.24
+1985-11-06,19.25,19.37,19.25,19.25,7181600,2.20
+1985-11-05,18.75,19.12,18.62,18.62,3841600,2.12
+1985-11-04,18.75,19.12,18.75,18.75,5584800,2.14
+1985-11-01,18.62,19.00,18.62,18.62,3320000,2.12
+1985-10-31,19.00,19.25,18.62,18.62,5548800,2.12
+1985-10-30,19.00,19.00,19.00,19.00,8098400,2.17
+1985-10-29,18.00,18.00,17.87,17.87,4693600,2.04
+1985-10-28,18.00,18.12,18.00,18.00,2148800,2.05
+1985-10-25,18.37,18.37,18.00,18.00,2271200,2.05
+1985-10-24,18.37,18.87,18.37,18.37,9768800,2.10
+1985-10-23,18.00,18.50,18.00,18.00,5309600,2.05
+1985-10-22,18.00,18.25,18.00,18.00,15186400,2.05
+1985-10-21,17.75,17.75,17.25,17.25,4248800,1.97
+1985-10-18,18.25,18.37,17.75,17.75,8268800,2.03
+1985-10-17,18.25,19.12,18.25,18.25,12455200,2.08
+1985-10-16,18.00,18.12,18.00,18.00,10336000,2.05
+1985-10-15,17.00,17.12,17.00,17.00,10504800,1.94
+1985-10-14,16.62,16.62,16.62,16.62,5555200,1.90
+1985-10-11,16.00,16.25,16.00,16.00,4261600,1.83
+1985-10-10,15.88,16.00,15.88,15.88,9386400,1.81
+1985-10-09,15.13,15.25,15.00,15.00,3001600,1.71
+1985-10-08,15.13,15.13,15.13,15.13,3144000,1.73
+1985-10-07,15.00,15.25,15.00,15.00,3284800,1.71
+1985-10-04,15.50,15.50,15.00,15.00,2484800,1.71
+1985-10-03,15.63,15.63,15.50,15.50,1784800,1.77
+1985-10-02,15.75,15.88,15.63,15.63,795200,1.78
+1985-10-01,15.75,15.88,15.75,15.75,3175200,1.80
+1985-09-30,15.88,16.00,15.75,15.75,1324800,1.80
+1985-09-27,15.88,16.00,15.88,15.88,250400,1.81
+1985-09-26,15.88,16.00,15.88,15.88,1949600,1.81
+1985-09-25,16.50,16.50,15.88,15.88,3761600,1.81
+1985-09-24,16.87,17.25,16.50,16.50,3161600,1.88
+1985-09-23,16.87,17.12,16.87,16.87,4277600,1.92
+1985-09-20,17.00,17.12,16.75,16.75,4846400,1.91
+1985-09-19,17.00,17.00,17.00,17.00,6662400,1.94
+1985-09-18,16.25,16.25,16.25,16.25,4316000,1.85
+1985-09-17,15.25,15.25,15.25,15.25,6564000,1.74
+1985-09-16,15.75,15.75,15.25,15.25,1344000,1.74
+1985-09-13,16.12,16.12,15.75,15.75,2541600,1.80
+1985-09-12,16.12,16.12,16.12,16.12,3998400,1.84
+1985-09-11,15.50,15.63,15.50,15.50,3150400,1.77
+1985-09-10,15.38,15.63,15.38,15.38,4364800,1.75
+1985-09-09,15.25,15.38,15.25,15.25,4728800,1.74
+1985-09-06,15.00,15.00,15.00,15.00,3333600,1.71
+1985-09-05,14.88,15.00,14.88,14.88,1201600,1.70
+1985-09-04,14.88,15.13,14.88,14.88,1708800,1.70
+1985-09-03,15.00,15.00,14.75,14.75,1369600,1.68
+1985-08-30,15.00,15.00,15.00,15.00,1537600,1.71
+1985-08-29,15.25,15.25,14.88,14.88,2006400,1.70
+1985-08-28,15.25,15.38,15.25,15.25,1475200,1.74
+1985-08-27,15.25,15.25,15.25,15.25,1540000,1.74
+1985-08-26,15.13,15.13,15.13,15.13,1315200,1.73
+1985-08-23,14.88,15.00,14.75,14.75,1601600,1.68
+1985-08-22,15.25,15.25,14.88,14.88,4406400,1.70
+1985-08-21,15.25,15.25,15.25,15.25,2767200,1.74
+1985-08-20,15.25,15.25,15.25,15.25,2431200,1.74
+1985-08-19,15.00,15.25,15.00,15.00,1726400,1.71
+1985-08-16,14.63,14.88,14.63,14.63,3008800,1.67
+1985-08-15,14.63,14.75,14.50,14.50,3800000,1.65
+1985-08-14,15.25,15.25,14.63,14.63,10372800,1.67
+1985-08-13,15.25,15.50,15.25,15.25,1555200,1.74
+1985-08-12,15.25,15.25,15.00,15.00,1988800,1.71
+1985-08-09,15.25,15.25,15.25,15.25,2186400,1.74
+1985-08-08,15.13,15.25,15.13,15.13,5321600,1.73
+1985-08-07,15.25,16.00,14.88,14.88,5452800,1.70
+1985-08-06,15.38,15.75,15.25,15.25,2260000,1.74
+1985-08-05,15.75,15.88,15.38,15.38,3307200,1.75
+1985-08-02,15.88,15.88,15.75,15.75,3501600,1.80
+1985-08-01,15.88,16.12,15.88,15.88,1842400,1.81
+1985-07-31,16.25,16.37,15.88,15.88,2917600,1.81
+1985-07-30,16.25,16.37,16.25,16.25,3237600,1.85
+1985-07-29,16.62,16.62,16.00,16.00,2808800,1.83
+1985-07-26,16.62,16.75,16.62,16.62,4673600,1.90
+1985-07-25,16.62,16.75,16.62,16.62,11282400,1.90
+1985-07-24,16.50,16.75,16.25,16.25,6040000,1.85
+1985-07-23,16.87,17.12,16.50,16.50,6038400,1.88
+1985-07-22,17.37,17.37,16.87,16.87,6906400,1.92
+1985-07-19,17.37,17.37,17.37,17.37,4117600,1.98
+1985-07-18,17.62,17.62,17.25,17.25,6437600,1.97
+1985-07-17,17.62,17.87,17.62,17.62,4255200,2.01
+1985-07-16,17.75,17.87,17.50,17.50,5120000,2.00
+1985-07-15,17.87,18.25,17.75,17.75,2804800,2.03
+1985-07-12,18.00,18.00,17.87,17.87,1680000,2.04
+1985-07-11,18.00,18.12,18.00,18.00,2361600,2.05
+1985-07-10,18.00,18.00,18.00,18.00,3802400,2.05
+1985-07-09,17.62,17.75,17.62,17.62,5284000,2.01
+1985-07-08,17.62,17.75,17.62,17.62,3301600,2.01
+1985-07-05,17.62,17.75,17.62,17.62,1321600,2.01
+1985-07-03,17.50,17.50,17.50,17.50,2472800,2.00
+1985-07-02,18.12,18.25,17.25,17.25,2807200,1.97
+1985-07-01,18.12,18.25,18.12,18.12,3702400,2.07
+1985-06-28,18.37,18.50,18.00,18.00,4875200,2.05
+1985-06-27,18.37,18.50,18.37,18.37,6915200,2.10
+1985-06-26,18.12,18.12,18.12,18.12,4722400,2.07
+1985-06-25,17.50,17.87,17.50,17.50,10506400,2.00
+1985-06-24,17.25,17.50,17.25,17.25,7387200,1.97
+1985-06-21,16.12,16.50,16.12,16.12,5941600,1.84
+1985-06-20,15.75,15.75,15.75,15.75,6822400,1.80
+1985-06-19,15.63,15.88,15.63,15.63,6177600,1.78
+1985-06-18,15.25,15.50,15.25,15.25,9489600,1.74
+1985-06-17,14.88,15.00,14.88,14.88,8464000,1.70
+1985-06-14,14.88,15.75,14.75,14.75,20226400,1.68
+1985-06-13,15.75,15.88,14.88,14.88,13573600,1.70
+1985-06-12,16.12,16.25,15.75,15.75,8888800,1.80
+1985-06-11,16.12,16.50,16.12,16.12,10751200,1.84
+1985-06-10,16.37,16.50,16.12,16.12,11296000,1.84
+1985-06-07,17.00,17.00,16.37,16.37,16980000,1.87
+1985-06-06,17.00,17.00,17.00,17.00,9688800,1.94
+1985-06-05,17.25,17.75,16.87,16.87,10267200,1.92
+1985-06-04,17.25,17.37,17.25,17.25,14373600,1.97
+1985-06-03,17.00,17.00,16.00,16.00,20578400,1.83
+1985-05-31,17.62,18.00,17.37,17.37,13235200,1.98
+1985-05-30,17.62,17.87,17.62,17.62,11273600,2.01
+1985-05-29,17.12,17.25,17.12,17.12,8808800,1.95
+1985-05-28,17.87,17.87,16.87,16.87,18253600,1.92
+1985-05-24,19.75,19.75,18.12,18.12,21060000,2.07
+1985-05-23,20.50,20.50,19.75,19.75,8576000,2.25
+1985-05-22,20.75,20.87,20.62,20.62,4342400,2.35
+1985-05-21,21.25,21.25,20.75,20.75,5452800,2.37
+1985-05-20,21.75,22.25,21.37,21.37,7044000,2.44
+1985-05-17,21.37,22.12,21.25,21.75,7592800,2.48
+1985-05-16,21.37,22.00,21.37,21.37,8275200,2.44
+1985-05-15,20.00,20.37,20.00,20.00,4668800,2.28
+1985-05-14,20.00,20.12,19.75,19.75,4364000,2.25
+1985-05-13,20.25,20.37,20.00,20.00,3157600,2.28
+1985-05-10,20.00,20.50,20.00,20.25,4893600,2.31
+1985-05-09,20.00,20.12,20.00,20.00,4571200,2.28
+1985-05-08,19.87,19.87,19.87,19.87,5177600,2.27
+1985-05-07,20.00,20.00,20.00,20.00,3844800,2.28
+1985-05-06,20.00,20.25,19.75,19.75,2007200,2.25
+1985-05-03,19.25,20.12,19.25,20.00,5673600,2.28
+1985-05-02,20.62,20.62,19.25,19.25,11787200,2.20
+1985-05-01,21.25,21.37,20.87,20.87,2075200,2.38
+1985-04-30,21.25,21.37,21.25,21.25,3396000,2.42
+1985-04-29,21.87,22.00,21.12,21.12,2256000,2.41
+1985-04-26,22.00,22.62,21.87,21.87,4295200,2.50
+1985-04-25,22.00,22.12,22.00,22.00,3135200,2.51
+1985-04-24,22.12,22.50,22.00,22.00,2830400,2.51
+1985-04-23,22.12,22.25,22.12,22.12,4261600,2.52
+1985-04-22,22.50,22.50,21.62,21.62,3700000,2.47
+1985-04-19,22.87,22.87,22.37,22.50,3468800,2.57
+1985-04-18,22.87,23.00,22.87,22.87,7246400,2.61
+1985-04-17,22.62,22.87,22.62,22.62,4402400,2.58
+1985-04-16,21.62,21.75,21.62,21.62,2424800,2.47
+1985-04-15,21.37,21.62,21.37,21.37,2168800,2.44
+1985-04-12,21.37,21.37,20.75,20.87,2607200,2.38
+1985-04-11,21.37,22.00,21.37,21.37,5260000,2.44
+1985-04-10,21.00,21.25,21.00,21.00,8117600,2.40
+1985-04-09,19.62,19.75,19.62,19.62,9461600,2.24
+1985-04-08,20.87,21.00,19.62,19.62,7129600,2.24
+1985-04-04,21.00,21.12,20.62,20.87,5792800,2.38
+1985-04-03,21.00,21.12,21.00,21.00,8681600,2.40
+1985-04-02,21.62,21.75,21.00,21.00,8146400,2.40
+1985-04-01,22.12,22.62,21.62,21.62,4115200,2.47
+1985-03-29,21.87,22.25,21.87,22.12,3155200,2.52
+1985-03-28,21.87,22.25,21.87,21.87,4667200,2.50
+1985-03-27,22.50,22.75,21.87,21.87,4008800,2.50
+1985-03-26,22.50,22.50,22.50,22.50,4346400,2.57
+1985-03-25,22.25,22.25,21.62,21.62,3931200,2.47
+1985-03-22,22.62,23.00,22.25,22.25,2910400,2.54
+1985-03-21,22.62,23.00,22.62,22.62,5826400,2.58
+1985-03-20,22.25,22.62,22.25,22.25,14498400,2.54
+1985-03-19,22.87,23.12,22.00,22.00,6147200,2.51
+1985-03-18,22.87,23.12,22.87,22.87,4487200,2.61
+1985-03-15,21.75,23.12,21.62,22.62,6524000,2.58
+1985-03-14,21.75,21.87,21.75,21.75,8667200,2.48
+1985-03-13,23.00,23.00,21.75,21.75,8973600,2.48
+1985-03-12,23.00,23.25,23.00,23.00,7880000,2.62
+1985-03-11,22.25,22.37,22.25,22.25,10244800,2.54
+1985-03-08,22.12,22.12,20.75,21.50,16931200,2.45
+1985-03-07,24.62,24.75,22.12,22.12,26244000,2.52
+1985-03-06,25.87,25.87,24.62,24.62,6933600,2.81
+1985-03-05,25.87,25.87,25.87,25.87,4687200,2.95
+1985-03-04,25.25,26.00,25.25,25.25,5484000,2.88
+1985-03-01,24.75,24.87,24.00,24.87,8857600,2.84
+1985-02-28,25.12,25.12,24.75,24.75,11415200,2.82
+1985-02-27,26.75,26.75,25.12,25.12,14421600,2.87
+1985-02-26,27.25,27.37,26.75,26.75,6764800,3.05
+1985-02-25,27.62,27.75,27.25,27.25,3564000,3.11
+1985-02-22,26.87,27.87,26.87,27.62,8096000,3.15
+1985-02-21,26.87,27.00,26.87,26.87,11035200,3.07
+1985-02-20,27.62,27.75,26.37,26.37,7864800,3.01
+1985-02-19,27.87,27.87,27.62,27.62,5391200,3.15
+1985-02-15,27.62,28.12,27.37,28.00,6224000,3.19
+1985-02-14,28.37,28.62,27.62,27.62,15268800,3.15
+1985-02-13,29.75,29.75,28.37,28.37,18835200,3.24
+1985-02-12,30.50,30.62,29.75,29.75,8095200,3.39
+1985-02-11,30.50,30.75,30.50,30.50,12431200,3.48
+1985-02-08,29.87,30.00,29.50,29.87,4757600,3.41
+1985-02-07,30.00,30.37,29.87,29.87,8793600,3.41
+1985-02-06,30.00,30.00,30.00,30.00,6980000,3.42
+1985-02-05,29.50,30.00,29.50,29.50,6824800,3.37
+1985-02-04,29.25,29.37,29.25,29.25,7801600,3.34
+1985-02-01,29.00,29.12,28.37,28.62,4941600,3.27
+1985-01-31,29.87,30.00,29.00,29.00,9880000,3.31
+1985-01-30,29.87,30.50,29.87,29.87,17624800,3.41
+1985-01-29,30.25,30.50,29.87,29.87,8029600,3.41
+1985-01-28,30.25,30.62,30.25,30.25,14721600,3.45
+1985-01-25,29.00,29.62,28.37,29.62,11381600,3.38
+1985-01-24,29.62,29.62,29.00,29.00,14192800,3.31
+1985-01-23,30.12,30.25,29.62,29.62,15384000,3.38
+1985-01-22,30.12,30.25,30.12,30.12,15202400,3.44
+1985-01-21,29.25,29.50,29.25,29.25,11635200,3.34
+1985-01-18,28.12,29.25,28.00,28.62,12615200,3.27
+1985-01-17,30.25,30.75,28.12,28.12,19573600,3.21
+1985-01-16,30.25,30.75,30.25,30.25,6816000,3.45
+1985-01-15,30.62,31.12,30.00,30.00,9476000,3.42
+1985-01-14,30.62,30.87,30.62,30.62,9691200,3.49
+1985-01-11,30.00,30.25,29.50,29.75,7347200,3.39
+1985-01-10,30.00,30.12,30.00,30.00,9926400,3.42
+1985-01-09,28.75,29.12,28.75,28.75,5973600,3.28
+1985-01-08,28.25,28.50,28.00,28.00,5040000,3.19
+1985-01-07,28.37,28.50,28.25,28.25,6117600,3.22
+1985-01-04,28.37,28.50,28.00,28.37,4915200,3.24
+1985-01-03,28.37,29.12,28.37,28.37,5967200,3.24
+1985-01-02,29.12,29.12,27.87,27.87,6272800,3.18
+1984-12-31,29.12,29.25,29.12,29.12,7453600,3.32
+1984-12-28,27.75,28.87,27.62,28.75,5941600,3.28
+1984-12-27,27.75,27.87,27.75,27.75,3531200,3.17
+1984-12-26,27.62,27.87,27.62,27.62,2444000,3.15
+1984-12-24,27.50,27.62,27.50,27.50,2418400,3.14
+1984-12-21,27.37,27.50,26.75,27.00,4438400,3.08
+1984-12-20,27.50,28.00,27.37,27.37,5013600,3.12
+1984-12-19,28.62,28.75,27.50,27.50,11372800,3.14
+1984-12-18,28.62,28.75,28.62,28.62,12164800,3.27
+1984-12-17,27.00,27.25,27.00,27.00,4513600,3.08
+1984-12-14,25.75,26.62,25.75,26.37,3475200,3.01
+1984-12-13,25.75,26.25,25.75,25.75,2424800,2.94
+1984-12-12,26.37,26.37,25.50,25.50,3937600,2.91
+1984-12-11,26.75,27.12,26.37,26.37,4432800,3.01
+1984-12-10,27.25,27.25,26.75,26.75,4016000,3.05
+1984-12-07,27.37,28.37,27.12,27.25,17696000,3.11
+1984-12-06,27.37,27.50,27.37,27.37,11360000,3.12
+1984-12-05,26.12,26.12,26.12,26.12,9406400,2.98
+1984-12-04,24.87,25.37,24.87,24.87,4332800,2.84
+1984-12-03,24.75,24.87,24.37,24.37,3533600,2.78
+1984-11-30,25.37,25.62,24.62,24.75,3906400,2.82
+1984-11-29,25.87,25.87,25.37,25.37,6248800,2.89
+1984-11-28,25.87,26.50,25.87,25.87,14673600,2.95
+1984-11-27,24.62,24.87,24.62,24.62,4590400,2.81
+1984-11-26,24.00,24.00,24.00,24.00,3636000,2.74
+1984-11-23,23.37,24.12,23.37,23.75,4904800,2.71
+1984-11-21,23.12,23.25,23.12,23.12,6418400,2.64
+1984-11-20,22.62,22.75,22.62,22.62,9424800,2.58
+1984-11-19,23.25,23.37,21.87,21.87,8321600,2.50
+1984-11-16,23.75,24.12,23.12,23.25,5920000,2.65
+1984-11-15,23.75,24.00,23.75,23.75,3833600,2.71
+1984-11-14,23.75,24.00,23.75,23.75,3752800,2.71
+1984-11-13,24.12,24.62,23.50,23.50,4548800,2.68
+1984-11-12,24.12,24.25,24.12,24.12,4070400,2.75
+1984-11-09,24.75,24.87,23.00,23.25,10518400,2.65
+1984-11-08,25.75,25.75,24.75,24.75,3162400,2.82
+1984-11-07,26.25,26.37,25.75,25.75,8286400,2.94
+1984-11-06,26.25,26.37,26.25,26.25,8073600,3.00
+1984-11-05,24.87,25.37,24.75,24.75,3764800,2.82
+1984-11-02,25.00,25.12,24.75,24.87,1004800,2.84
+1984-11-01,25.00,25.25,25.00,25.00,1680000,2.85
+1984-10-31,25.00,25.25,24.87,24.87,2191200,2.84
+1984-10-30,25.00,25.25,25.00,25.00,2677600,2.85
+1984-10-29,24.75,24.87,24.75,24.75,1836000,2.82
+1984-10-26,25.25,25.25,24.50,24.62,4113600,2.81
+1984-10-25,26.25,26.25,25.25,25.25,5676000,2.88
+1984-10-24,26.25,26.50,26.25,26.25,5989600,3.00
+1984-10-23,26.00,26.25,26.00,26.00,6668800,2.97
+1984-10-22,25.62,26.00,25.37,25.37,4108800,2.89
+1984-10-19,25.62,27.37,25.50,25.62,11673600,2.92
+1984-10-18,25.62,25.75,25.62,25.62,8842400,2.92
+1984-10-17,24.87,25.00,24.87,24.87,5636000,2.84
+1984-10-16,24.00,24.12,23.87,23.87,4246400,2.72
+1984-10-15,24.00,24.25,24.00,24.00,8715200,2.74
+1984-10-12,23.75,23.87,22.50,22.75,9522400,2.60
+1984-10-11,23.87,24.50,23.75,23.75,6553600,2.71
+1984-10-10,24.62,24.62,23.87,23.87,13070400,2.72
+1984-10-09,24.87,25.00,24.62,24.62,4515200,2.81
+1984-10-08,24.87,25.00,24.87,24.87,1721600,2.84
+1984-10-05,25.37,25.37,24.75,24.87,3510400,2.84
+1984-10-04,25.37,25.62,25.37,25.37,4482400,2.89
+1984-10-03,25.12,25.50,25.12,25.12,4335200,2.87
+1984-10-02,24.75,25.62,24.75,24.75,4258400,2.82
+1984-10-01,25.00,25.00,24.50,24.50,3521600,2.80
+1984-09-28,25.75,25.75,24.62,25.12,8344800,2.87
+1984-09-27,25.75,25.87,25.75,25.75,3796000,2.94
+1984-09-26,26.12,27.25,25.75,25.75,3987200,2.94
+1984-09-25,26.50,26.50,26.12,26.12,5977600,2.98
+1984-09-24,26.87,27.00,26.62,26.62,2833600,3.04
+1984-09-21,27.12,27.87,26.50,26.87,3591200,3.07
+1984-09-20,27.12,27.37,27.12,27.12,2387200,3.09
+1984-09-19,27.62,27.87,27.00,27.00,3816000,3.08
+1984-09-18,28.62,28.87,27.62,27.62,3495200,3.15
+1984-09-17,28.62,29.00,28.62,28.62,6886400,3.27
+1984-09-14,27.62,28.50,27.62,27.87,8826400,3.18
+1984-09-13,27.50,27.62,27.50,27.50,7429600,3.14
+1984-09-12,26.87,27.00,26.12,26.12,4773600,2.98
+1984-09-11,26.62,27.37,26.62,26.87,5444000,3.07
+1984-09-10,26.50,26.62,25.87,26.37,2346400,3.01
+1984-09-07,26.50,26.87,26.25,26.50,2981600,3.02
diff --git a/data/ABC.txt b/data/ABC.txt
new file mode 100644
index 0000000..bf93457
--- /dev/null
+++ b/data/ABC.txt
@@ -0,0 +1,4286 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,37.70,38.38,37.60,38.22,2317000,38.22
+2012-04-16,37.62,37.73,37.39,37.48,2757300,37.48
+2012-04-13,38.03,38.34,37.49,37.53,3816300,37.53
+2012-04-12,39.00,39.49,38.78,38.81,3371600,38.81
+2012-04-11,38.72,38.85,38.52,38.78,2632900,38.78
+2012-04-10,38.46,38.86,38.25,38.39,3277700,38.39
+2012-04-09,38.10,38.70,37.65,38.44,2507400,38.44
+2012-04-05,38.28,38.54,38.20,38.22,2421900,38.22
+2012-04-04,38.40,38.79,38.30,38.48,2198700,38.48
+2012-04-03,39.13,39.22,38.46,38.68,2894800,38.68
+2012-04-02,39.70,39.74,39.03,39.19,2359400,39.19
+2012-03-30,39.49,39.76,39.15,39.66,2769300,39.66
+2012-03-29,38.84,39.27,38.83,39.20,1860700,39.20
+2012-03-28,39.47,39.67,38.95,39.08,1812800,39.08
+2012-03-27,39.68,39.70,39.39,39.48,2265900,39.48
+2012-03-26,39.15,39.60,39.01,39.60,2328100,39.60
+2012-03-23,38.14,39.20,38.14,38.96,2965500,38.96
+2012-03-22,38.28,38.74,38.26,38.29,2283300,38.29
+2012-03-21,38.69,38.79,38.52,38.56,2665800,38.56
+2012-03-20,38.30,38.85,38.30,38.81,3602800,38.81
+2012-03-19,38.22,38.68,38.12,38.56,2628500,38.56
+2012-03-16,38.06,38.54,38.06,38.32,3077500,38.32
+2012-03-15,38.24,38.25,37.81,37.91,2487700,37.91
+2012-03-14,37.88,38.51,37.82,38.24,3182500,38.24
+2012-03-13,37.98,38.10,37.65,38.02,3130600,38.02
+2012-03-12,37.79,38.05,37.70,37.74,1948200,37.74
+2012-03-09,37.45,37.95,37.38,37.86,3661500,37.86
+2012-03-08,37.00,37.51,36.91,37.45,3583900,37.45
+2012-03-07,36.40,36.91,36.31,36.85,1638900,36.85
+2012-03-06,36.36,36.81,36.20,36.28,3321300,36.28
+2012-03-05,36.54,36.88,36.46,36.55,2289400,36.55
+2012-03-02,37.22,37.30,36.56,36.59,2262500,36.59
+2012-03-01,37.19,37.62,37.19,37.30,2821500,37.30
+2012-02-29,37.66,37.79,37.32,37.37,2770600,37.37
+2012-02-28,37.71,37.87,37.58,37.70,1985800,37.70
+2012-02-27,37.47,37.84,37.45,37.70,2284200,37.70
+2012-02-24,37.38,37.75,37.13,37.70,2312500,37.70
+2012-02-23,36.89,37.45,36.89,37.44,2907200,37.44
+2012-02-22,36.28,36.84,36.22,36.80,4185800,36.80
+2012-02-21,36.70,36.76,36.11,36.19,3091000,36.19
+2012-02-17,37.04,37.15,36.56,36.68,3168100,36.68
+2012-02-16,36.65,36.99,36.61,36.96,2789800,36.96
+2012-02-15,37.58,37.72,36.64,36.71,3655400,36.71
+2012-02-14,37.14,37.80,37.14,37.55,4704100,37.42
+2012-02-13,37.68,38.05,36.91,37.21,8235000,37.08
+2012-02-10,38.81,38.88,38.38,38.60,1855400,38.47
+2012-02-09,39.33,39.33,38.95,38.97,1483600,38.84
+2012-02-08,38.98,39.52,38.73,39.35,2135300,39.21
+2012-02-07,38.85,38.97,38.46,38.87,2037800,38.74
+2012-02-06,39.10,39.32,38.85,38.98,2548000,38.85
+2012-02-03,39.55,39.72,39.08,39.23,2692100,39.09
+2012-02-02,39.58,39.79,38.93,39.34,2611700,39.20
+2012-02-01,39.23,39.90,39.13,39.81,2389200,39.67
+2012-01-31,39.02,39.68,38.86,38.97,2775600,38.84
+2012-01-30,38.88,39.00,38.56,38.82,3913100,38.69
+2012-01-27,38.91,39.65,38.56,38.98,3142600,38.85
+2012-01-26,38.88,39.33,37.53,39.00,6379700,38.86
+2012-01-25,39.45,39.81,39.02,39.72,2231800,39.58
+2012-01-24,39.63,39.75,39.47,39.55,1936900,39.41
+2012-01-23,39.99,40.22,39.46,39.80,2544300,39.66
+2012-01-20,39.47,40.12,39.35,40.09,2798400,39.95
+2012-01-19,38.94,39.46,38.73,39.40,1675100,39.26
+2012-01-18,38.46,39.04,38.19,39.04,1616000,38.90
+2012-01-17,38.30,38.57,38.10,38.30,1531300,38.17
+2012-01-13,38.42,38.54,37.68,37.80,2481300,37.67
+2012-01-12,38.78,38.93,38.57,38.84,1248100,38.71
+2012-01-11,38.89,38.92,38.45,38.61,1130800,38.48
+2012-01-10,38.85,39.16,38.68,39.01,1535300,38.87
+2012-01-09,38.58,38.72,38.15,38.57,1222700,38.44
+2012-01-06,38.50,38.72,38.25,38.59,1775100,38.46
+2012-01-05,37.89,38.49,37.82,38.49,2376000,38.36
+2012-01-04,38.06,38.32,37.75,38.20,1603000,38.07
+2012-01-03,37.77,38.38,37.68,38.07,1938000,37.94
+2011-12-30,37.28,37.44,37.17,37.19,839400,37.06
+2011-12-29,36.87,37.40,36.81,37.33,893600,37.20
+2011-12-28,37.73,37.76,36.80,36.83,1306900,36.70
+2011-12-27,37.32,37.79,37.25,37.71,885200,37.58
+2011-12-23,37.31,37.46,37.12,37.42,1338700,37.29
+2011-12-22,37.04,37.33,36.96,37.08,1550900,36.95
+2011-12-21,37.15,37.30,36.78,37.04,1538200,36.91
+2011-12-20,36.86,37.29,36.74,37.10,2501900,36.97
+2011-12-19,36.67,36.90,36.30,36.47,2717700,36.34
+2011-12-16,36.57,36.99,36.32,36.75,5807900,36.62
+2011-12-15,35.86,36.31,35.72,35.80,1831400,35.68
+2011-12-14,35.63,35.95,35.56,35.57,2847600,35.45
+2011-12-13,36.06,36.50,35.77,35.86,4220000,35.74
+2011-12-12,36.15,36.27,35.73,35.84,2248200,35.72
+2011-12-09,36.38,36.70,36.22,36.37,2085300,36.24
+2011-12-08,36.48,36.62,36.22,36.28,2666200,36.15
+2011-12-07,36.32,36.78,36.22,36.59,2931500,36.46
+2011-12-06,36.75,36.93,36.44,36.44,2323400,36.31
+2011-12-05,37.50,37.56,36.36,36.61,3056200,36.48
+2011-12-02,37.60,37.65,36.85,37.01,2119800,36.88
+2011-12-01,37.02,37.47,36.96,37.24,2250400,37.11
+2011-11-30,37.31,37.56,36.79,37.15,3386400,37.02
+2011-11-29,36.66,36.74,36.15,36.38,2799000,36.25
+2011-11-28,36.86,37.09,36.24,36.44,1670100,36.31
+2011-11-25,36.38,36.51,35.75,35.98,1317100,35.86
+2011-11-23,36.37,36.67,36.07,36.37,1410500,36.24
+2011-11-22,36.57,37.16,36.36,36.63,2546400,36.50
+2011-11-21,36.90,36.99,36.26,36.72,2266500,36.59
+2011-11-18,37.78,37.84,37.25,37.28,1981000,37.15
+2011-11-17,38.03,38.18,37.36,37.52,1962500,37.39
+2011-11-16,39.07,39.07,38.05,38.08,1791300,37.82
+2011-11-15,38.99,39.46,38.70,39.35,1953400,39.08
+2011-11-14,39.46,39.72,39.17,39.19,1538500,38.92
+2011-11-11,39.20,40.07,39.18,39.67,1874800,39.40
+2011-11-10,38.67,38.91,38.09,38.73,1895100,38.46
+2011-11-09,38.53,38.97,37.98,38.23,3302200,37.97
+2011-11-08,39.80,39.80,39.09,39.58,1444300,39.31
+2011-11-07,39.35,39.73,38.94,39.72,1509400,39.45
+2011-11-04,39.67,39.80,38.95,39.22,2672300,38.95
+2011-11-03,40.21,40.48,39.75,39.92,3183200,39.65
+2011-11-02,40.51,40.70,39.62,39.87,1972600,39.60
+2011-11-01,39.51,40.69,38.41,40.04,2762300,39.77
+2011-10-31,41.82,41.96,40.72,40.80,2971700,40.52
+2011-10-28,42.32,42.32,41.31,42.08,1890300,41.79
+2011-10-27,40.95,42.15,40.95,41.98,3019600,41.69
+2011-10-26,40.27,41.12,40.27,40.90,3778100,40.62
+2011-10-25,40.26,40.65,39.55,39.60,1897900,39.33
+2011-10-24,39.84,40.65,39.71,40.65,1734700,40.37
+2011-10-21,39.17,39.72,39.05,39.71,1627800,39.44
+2011-10-20,38.39,38.81,38.03,38.75,2544000,38.48
+2011-10-19,38.41,38.81,38.03,38.19,1712900,37.93
+2011-10-18,37.81,38.69,37.40,38.36,1654200,38.10
+2011-10-17,37.90,38.25,37.82,37.89,1209400,37.63
+2011-10-14,38.29,38.47,37.98,38.18,1525200,37.92
+2011-10-13,37.53,37.98,37.36,37.94,2155000,37.68
+2011-10-12,37.23,37.90,36.91,37.62,3340100,37.36
+2011-10-11,36.74,37.13,36.65,37.01,1283700,36.76
+2011-10-10,36.32,37.19,36.28,37.08,1911400,36.83
+2011-10-07,36.21,36.42,35.33,35.78,3512900,35.53
+2011-10-06,36.66,36.66,34.74,36.10,5640800,35.85
+2011-10-05,35.92,36.91,35.81,36.38,4209000,36.13
+2011-10-04,35.25,36.26,34.78,35.92,5200000,35.67
+2011-10-03,37.01,37.59,35.72,35.74,5382100,35.49
+2011-09-30,37.47,38.29,37.15,37.27,3282600,37.01
+2011-09-29,39.13,39.52,37.37,37.72,3563100,37.46
+2011-09-28,39.22,39.35,38.57,38.60,2239800,38.34
+2011-09-27,39.89,40.03,39.01,39.16,2759000,38.89
+2011-09-26,37.95,38.96,37.28,38.91,3041400,38.64
+2011-09-23,37.66,38.15,37.40,37.76,2363900,37.50
+2011-09-22,37.29,38.21,37.20,38.00,3813000,37.74
+2011-09-21,39.76,39.95,38.35,38.37,1830600,38.11
+2011-09-20,39.70,40.37,39.33,39.69,2135300,39.42
+2011-09-19,38.75,39.58,38.74,39.41,2454500,39.14
+2011-09-16,38.78,39.93,38.77,39.31,4420900,39.04
+2011-09-15,39.58,39.63,37.61,38.58,4256300,38.32
+2011-09-14,38.70,39.58,38.05,39.17,1985600,38.90
+2011-09-13,38.08,38.64,37.88,38.52,1959700,38.26
+2011-09-12,37.71,38.17,37.34,38.08,2708100,37.82
+2011-09-09,39.36,39.36,38.25,38.40,2776300,38.14
+2011-09-08,39.88,40.31,39.57,39.74,2043300,39.47
+2011-09-07,39.39,40.00,39.05,39.97,1514600,39.70
+2011-09-06,37.87,39.09,37.45,39.07,3023400,38.80
+2011-09-02,38.84,39.60,38.75,38.81,1987900,38.54
+2011-09-01,39.48,40.37,39.27,39.48,2773400,39.21
+2011-08-31,39.67,40.00,39.28,39.58,2562300,39.31
+2011-08-30,38.93,39.53,38.78,39.27,2645200,39.00
+2011-08-29,38.79,39.32,38.79,39.23,1516900,38.96
+2011-08-26,37.41,38.75,36.74,38.48,2738700,38.22
+2011-08-25,38.27,38.48,37.48,37.58,2771800,37.32
+2011-08-24,38.13,38.43,37.48,38.19,3106200,37.93
+2011-08-23,37.42,38.29,37.21,38.26,3492700,38.00
+2011-08-22,38.22,38.24,37.27,37.39,3964900,37.13
+2011-08-19,37.30,37.95,37.10,37.54,3897400,37.28
+2011-08-18,37.63,38.13,37.20,37.69,5549900,37.43
+2011-08-17,38.54,38.95,38.31,38.69,2140000,38.31
+2011-08-16,38.61,38.72,37.90,38.50,3827400,38.12
+2011-08-15,38.81,38.90,38.19,38.89,2849800,38.51
+2011-08-12,37.85,38.34,37.24,38.30,3838800,37.92
+2011-08-11,35.72,38.00,35.50,37.44,3937800,37.07
+2011-08-10,36.06,36.33,35.15,35.24,4815200,34.89
+2011-08-09,35.12,36.71,34.33,36.63,7094700,36.27
+2011-08-08,36.32,36.53,34.61,34.63,4277200,34.29
+2011-08-05,36.86,37.28,35.65,36.81,4519600,36.45
+2011-08-04,37.61,37.81,36.26,36.26,4367900,35.90
+2011-08-03,37.85,38.21,37.39,38.16,4564400,37.79
+2011-08-02,37.72,37.89,37.44,37.73,5937500,37.36
+2011-08-01,38.35,39.31,36.88,37.73,6439700,37.36
+2011-07-29,38.25,38.85,37.97,38.31,6162200,37.93
+2011-07-28,41.87,42.07,37.64,38.72,10974600,38.34
+2011-07-27,39.77,40.11,38.95,39.01,3377600,38.63
+2011-07-26,40.26,40.29,39.86,39.93,2142700,39.54
+2011-07-25,40.33,40.58,40.06,40.35,2825900,39.95
+2011-07-22,39.89,40.78,39.58,40.52,5589200,40.12
+2011-07-21,39.75,39.91,37.62,39.26,16958600,38.87
+2011-07-20,41.92,41.93,41.58,41.75,1194500,41.34
+2011-07-19,41.39,41.88,41.22,41.85,1707000,41.44
+2011-07-18,41.17,41.69,40.73,41.20,1759800,40.80
+2011-07-15,42.36,42.36,41.74,41.99,1235100,41.58
+2011-07-14,42.48,42.99,42.15,42.22,1404600,41.81
+2011-07-13,42.50,42.78,42.20,42.32,877000,41.90
+2011-07-12,42.27,42.84,42.20,42.28,1684100,41.86
+2011-07-11,42.30,42.65,42.11,42.31,1450400,41.89
+2011-07-08,42.68,42.77,42.36,42.65,1509200,42.23
+2011-07-07,43.36,43.47,42.84,43.05,1326300,42.63
+2011-07-06,42.19,43.27,42.08,43.09,2480600,42.67
+2011-07-05,42.02,42.36,41.92,42.28,1310800,41.86
+2011-07-01,41.37,42.13,41.18,42.12,3024100,41.71
+2011-06-30,41.28,41.65,41.23,41.40,2034000,40.99
+2011-06-29,41.60,41.61,41.07,41.09,2821400,40.69
+2011-06-28,40.69,41.45,40.69,41.40,1771900,40.99
+2011-06-27,39.96,40.84,39.80,40.65,2654500,40.25
+2011-06-24,41.25,41.34,40.05,40.14,2953900,39.75
+2011-06-23,41.10,41.38,40.41,41.31,2394100,40.90
+2011-06-22,41.57,41.66,41.21,41.23,1467400,40.83
+2011-06-21,41.40,41.72,41.37,41.58,1632500,41.17
+2011-06-20,40.99,41.43,40.99,41.39,1187100,40.98
+2011-06-17,41.27,41.46,40.95,41.00,2009900,40.60
+2011-06-16,41.11,41.11,40.47,41.06,2474900,40.66
+2011-06-15,41.05,41.43,40.91,41.04,2211700,40.64
+2011-06-14,41.08,41.36,40.82,41.24,2133300,40.84
+2011-06-13,40.80,41.20,40.74,40.80,1808000,40.40
+2011-06-10,41.46,41.47,40.82,41.12,2951000,40.72
+2011-06-09,40.97,41.69,40.78,41.54,2498600,41.13
+2011-06-08,40.76,41.02,40.60,40.97,2485800,40.57
+2011-06-07,40.64,41.03,40.24,40.91,2631700,40.51
+2011-06-06,40.22,40.59,40.18,40.45,1747200,40.05
+2011-06-03,40.25,40.50,40.15,40.35,1957700,39.95
+2011-06-02,40.68,40.81,40.15,40.75,1682900,40.35
+2011-06-01,41.09,41.40,40.70,40.71,1635800,40.31
+2011-05-31,41.36,41.51,40.97,41.22,2189400,40.82
+2011-05-27,41.26,41.41,40.57,41.06,2430200,40.66
+2011-05-26,41.51,41.58,41.04,41.43,1416900,41.02
+2011-05-25,41.52,41.62,40.90,41.52,2202500,41.11
+2011-05-24,41.36,41.36,40.90,40.91,2035200,40.51
+2011-05-23,41.14,41.48,40.91,41.35,2167200,40.94
+2011-05-20,41.75,41.77,41.49,41.59,1667100,41.18
+2011-05-19,42.05,42.14,41.60,41.83,2644900,41.31
+2011-05-18,42.01,42.01,41.70,41.84,2803200,41.32
+2011-05-17,42.07,42.09,41.35,42.04,2485300,41.51
+2011-05-16,41.91,42.45,41.80,42.27,1906100,41.74
+2011-05-13,42.39,42.50,41.80,42.04,1351800,41.51
+2011-05-12,42.01,42.49,41.77,42.44,2089400,41.91
+2011-05-11,42.32,42.50,41.98,42.21,1972500,41.68
+2011-05-10,42.26,42.42,41.96,42.31,2074200,41.78
+2011-05-09,41.45,42.46,41.37,42.22,2335800,41.69
+2011-05-06,41.31,41.85,41.30,41.47,1860200,40.95
+2011-05-05,40.61,41.38,40.39,41.03,2363400,40.52
+2011-05-04,41.10,41.11,40.63,40.76,2743500,40.25
+2011-05-03,41.17,41.58,40.80,41.15,2324500,40.63
+2011-05-02,40.76,41.23,40.46,41.17,4350500,40.65
+2011-04-29,41.16,41.16,39.77,40.64,4500000,40.13
+2011-04-28,42.18,42.50,40.23,41.00,5874400,40.49
+2011-04-27,41.09,42.12,41.09,42.03,3182000,41.50
+2011-04-26,41.21,41.53,40.81,41.08,1900000,40.56
+2011-04-25,40.47,40.97,40.15,40.96,2629800,40.45
+2011-04-21,40.55,40.60,40.27,40.55,1402800,40.04
+2011-04-20,40.14,40.67,40.06,40.49,1536500,39.98
+2011-04-19,39.50,39.82,39.45,39.77,1869800,39.27
+2011-04-18,39.31,39.75,38.86,39.50,2477600,39.00
+2011-04-15,39.81,39.93,39.50,39.59,2685400,39.09
+2011-04-14,39.48,39.74,39.15,39.64,2028100,39.14
+2011-04-13,39.78,39.97,39.39,39.65,1832200,39.15
+2011-04-12,40.01,40.19,39.47,39.60,2775500,39.10
+2011-04-11,40.29,40.46,40.04,40.14,2097400,39.64
+2011-04-08,40.86,40.91,40.06,40.20,2541000,39.70
+2011-04-07,40.21,40.63,40.07,40.58,1831900,40.07
+2011-04-06,40.75,40.79,39.63,40.57,2608700,40.06
+2011-04-05,40.42,40.71,40.24,40.58,2236500,40.07
+2011-04-04,40.53,40.88,40.26,40.57,2112800,40.06
+2011-04-01,39.75,40.56,39.70,40.35,4156500,39.84
+2011-03-31,39.38,39.62,39.29,39.56,1515700,39.06
+2011-03-30,39.90,39.90,39.37,39.46,2184900,38.97
+2011-03-29,39.30,39.85,39.25,39.73,1710800,39.23
+2011-03-28,39.34,39.49,39.07,39.38,1990400,38.89
+2011-03-25,39.07,39.48,39.07,39.29,2379300,38.80
+2011-03-24,38.30,39.20,38.22,39.06,2518000,38.57
+2011-03-23,38.02,38.30,37.83,38.15,2394200,37.67
+2011-03-22,37.90,38.45,37.90,38.30,2660600,37.82
+2011-03-21,37.61,38.46,37.51,37.85,2708100,37.38
+2011-03-18,36.96,37.55,36.86,37.30,2980800,36.83
+2011-03-17,36.96,37.12,36.52,36.62,2515900,36.16
+2011-03-16,36.28,36.92,35.95,36.60,4613900,36.14
+2011-03-15,36.15,36.71,35.98,36.44,3518800,35.98
+2011-03-14,36.67,37.09,36.50,36.62,1906200,36.16
+2011-03-11,37.26,37.74,36.87,37.02,2184500,36.56
+2011-03-10,38.13,38.13,37.47,37.54,1572700,37.07
+2011-03-09,37.41,38.83,37.22,38.45,3535600,37.97
+2011-03-08,37.28,37.71,37.15,37.55,1282600,37.08
+2011-03-07,37.82,37.97,37.08,37.30,2032900,36.83
+2011-03-04,37.67,37.72,37.20,37.67,2064600,37.20
+2011-03-03,37.48,37.78,37.29,37.61,2246400,37.14
+2011-03-02,37.34,37.60,37.10,37.16,2330500,36.69
+2011-03-01,37.91,37.99,37.30,37.31,2060000,36.84
+2011-02-28,37.51,37.95,37.51,37.91,2546100,37.43
+2011-02-25,36.87,37.43,36.74,37.39,1322400,36.92
+2011-02-24,36.95,36.97,36.34,36.73,1796100,36.27
+2011-02-23,37.30,37.30,36.62,36.84,2384300,36.38
+2011-02-22,37.26,37.80,37.03,37.40,2634300,36.93
+2011-02-18,37.35,37.80,37.26,37.79,2326900,37.32
+2011-02-17,36.38,37.51,35.49,37.43,3588500,36.96
+2011-02-16,36.60,36.65,35.99,36.37,2331400,35.91
+2011-02-15,36.68,36.88,36.42,36.60,1608900,36.04
+2011-02-14,36.57,36.89,36.52,36.87,1829600,36.31
+2011-02-11,36.54,36.75,36.40,36.66,1695500,36.10
+2011-02-10,36.58,36.71,36.30,36.71,1595800,36.15
+2011-02-09,36.45,36.70,36.30,36.67,1700000,36.11
+2011-02-08,35.81,36.74,35.81,36.56,2206500,36.00
+2011-02-07,36.79,37.08,36.42,36.48,2523900,35.92
+2011-02-04,35.38,36.71,34.40,36.56,4428100,36.00
+2011-02-03,35.72,35.86,34.57,35.39,4873000,34.85
+2011-02-02,35.58,36.29,35.31,35.52,3929500,34.98
+2011-02-01,36.11,36.80,36.11,36.29,4903200,35.74
+2011-01-31,36.14,36.38,35.84,35.86,2035100,35.31
+2011-01-28,36.90,37.00,35.95,36.00,1931100,35.45
+2011-01-27,36.51,37.08,36.48,36.82,3558200,36.26
+2011-01-26,36.08,36.69,36.01,36.39,2804500,35.84
+2011-01-25,36.19,36.31,35.75,35.95,2613600,35.40
+2011-01-24,36.03,36.42,36.03,36.29,2464900,35.74
+2011-01-21,35.87,36.30,35.72,36.10,5801200,35.55
+2011-01-20,35.62,35.79,35.04,35.72,2324600,35.18
+2011-01-19,36.08,36.15,35.39,35.55,2099900,35.01
+2011-01-18,35.44,36.26,35.40,36.17,4899100,35.62
+2011-01-14,35.28,35.45,34.94,35.43,2547600,34.89
+2011-01-13,34.90,35.38,34.74,35.38,2058400,34.84
+2011-01-12,35.21,35.25,34.76,34.86,1728600,34.33
+2011-01-11,34.83,35.24,34.75,35.07,1931700,34.54
+2011-01-10,34.86,34.92,34.56,34.73,2206900,34.20
+2011-01-07,34.82,35.00,34.64,34.93,2971000,34.40
+2011-01-06,34.40,35.02,34.34,34.86,3344200,34.33
+2011-01-05,33.93,34.49,33.92,34.46,3705900,33.93
+2011-01-04,34.43,34.48,33.91,33.94,2066300,33.42
+2011-01-03,34.26,34.88,34.25,34.32,2607800,33.80
+2010-12-31,34.12,34.27,34.06,34.12,1096500,33.60
+2010-12-30,34.59,34.59,34.14,34.22,1538500,33.70
+2010-12-29,34.27,34.72,34.22,34.64,1551800,34.11
+2010-12-28,34.35,34.47,34.11,34.19,1160200,33.67
+2010-12-27,34.25,34.45,34.12,34.30,1988700,33.78
+2010-12-23,34.08,34.50,34.07,34.40,2254100,33.88
+2010-12-22,33.70,34.50,33.67,34.14,3020500,33.62
+2010-12-21,33.36,33.76,33.36,33.74,3743000,33.23
+2010-12-20,33.38,33.47,33.18,33.38,1933700,32.87
+2010-12-17,32.76,33.45,32.52,33.18,3874200,32.67
+2010-12-16,32.35,32.75,31.90,32.68,3014000,32.18
+2010-12-15,31.90,32.45,31.88,32.27,4239900,31.78
+2010-12-14,31.67,32.09,31.59,31.94,2895000,31.45
+2010-12-13,32.15,32.17,31.27,31.42,3071500,30.94
+2010-12-10,31.73,32.11,31.68,32.11,1873500,31.62
+2010-12-09,31.91,32.11,31.58,31.71,1337600,31.23
+2010-12-08,32.29,32.31,31.58,31.72,2421200,31.24
+2010-12-07,32.40,32.50,32.18,32.28,2471000,31.79
+2010-12-06,32.14,32.29,31.96,32.18,2095800,31.69
+2010-12-03,31.76,32.20,31.63,32.14,2521700,31.65
+2010-12-02,31.54,31.93,31.43,31.88,2294100,31.39
+2010-12-01,31.16,31.64,31.07,31.55,3372000,31.07
+2010-11-30,30.61,30.96,30.56,30.85,3506400,30.38
+2010-11-29,30.69,31.07,30.56,30.86,3589700,30.39
+2010-11-26,30.69,30.91,30.51,30.89,611300,30.42
+2010-11-24,31.01,31.22,30.74,30.94,1657500,30.47
+2010-11-23,30.85,31.05,30.69,30.95,2376900,30.48
+2010-11-22,30.94,31.23,30.94,31.11,3927100,30.64
+2010-11-19,31.42,31.47,30.99,31.02,3547300,30.55
+2010-11-18,30.89,31.52,30.70,31.44,4653700,30.96
+2010-11-17,31.00,31.05,30.70,30.77,1715600,30.20
+2010-11-16,31.11,31.35,30.77,30.99,2288600,30.42
+2010-11-15,31.32,31.58,31.19,31.41,2081300,30.83
+2010-11-12,31.51,31.57,31.19,31.32,1727700,30.74
+2010-11-11,31.33,31.66,31.06,31.63,2014600,31.05
+2010-11-10,30.74,31.49,30.62,31.47,3667800,30.89
+2010-11-09,31.48,31.49,30.73,30.83,3959100,30.26
+2010-11-08,31.51,31.69,31.33,31.45,2890300,30.87
+2010-11-05,31.91,32.08,31.64,31.68,2586700,31.10
+2010-11-04,31.95,32.10,31.82,31.96,3911700,31.37
+2010-11-03,32.07,32.17,31.50,31.68,4135200,31.10
+2010-11-02,33.03,33.23,31.10,31.95,7579600,31.36
+2010-11-01,32.92,33.36,32.49,32.79,4261400,32.19
+2010-10-29,33.31,33.35,32.70,32.83,3299100,32.22
+2010-10-28,33.44,33.83,32.94,33.41,3152600,32.79
+2010-10-27,32.94,33.44,32.63,33.22,4384700,32.61
+2010-10-26,31.94,33.14,31.71,32.43,4875000,31.83
+2010-10-25,32.19,32.82,32.01,32.03,3468900,31.44
+2010-10-22,32.33,32.45,32.04,32.06,2109500,31.47
+2010-10-21,32.02,32.51,31.78,32.36,3590100,31.76
+2010-10-20,31.66,31.98,31.65,31.84,1974600,31.25
+2010-10-19,32.03,32.03,31.38,31.56,2378500,30.98
+2010-10-18,32.34,32.53,32.19,32.34,2562300,31.74
+2010-10-15,32.50,32.60,32.18,32.29,2340500,31.69
+2010-10-14,32.39,32.50,32.05,32.31,2336000,31.71
+2010-10-13,32.15,32.40,32.06,32.37,1826400,31.77
+2010-10-12,31.68,32.12,31.68,32.06,2549500,31.47
+2010-10-11,31.76,32.16,31.74,31.79,1929100,31.20
+2010-10-08,31.65,31.84,31.49,31.67,2138500,31.09
+2010-10-07,31.58,32.10,31.49,31.69,4443100,31.11
+2010-10-06,31.42,31.42,31.02,31.34,2642000,30.76
+2010-10-05,30.81,31.67,30.81,31.50,3300800,30.92
+2010-10-04,30.81,30.97,30.55,30.74,3112900,30.17
+2010-10-01,30.85,30.97,30.40,30.85,3298300,30.28
+2010-09-30,30.91,31.14,30.26,30.66,3907500,30.09
+2010-09-29,31.04,31.13,30.71,30.76,3081100,30.19
+2010-09-28,31.09,31.21,30.61,31.17,2811000,30.60
+2010-09-27,31.20,31.82,30.53,30.95,4630300,30.38
+2010-09-24,30.61,31.37,30.61,31.35,2270500,30.77
+2010-09-23,30.24,30.91,30.05,30.34,3445800,29.78
+2010-09-22,30.70,30.73,30.34,30.42,3857000,29.86
+2010-09-21,30.64,30.84,30.43,30.79,2772600,30.22
+2010-09-20,30.20,30.69,30.14,30.64,2027000,30.08
+2010-09-17,30.26,30.50,30.05,30.18,2755400,29.62
+2010-09-16,30.18,30.23,29.83,30.13,3481000,29.57
+2010-09-15,29.04,30.57,28.95,30.25,5616000,29.69
+2010-09-14,28.38,29.14,28.38,29.09,2814700,28.55
+2010-09-13,28.70,28.79,28.38,28.50,1718200,27.97
+2010-09-10,28.28,28.51,28.15,28.47,1613100,27.95
+2010-09-09,28.24,28.36,28.13,28.25,1311300,27.73
+2010-09-08,27.94,28.18,27.94,28.05,1581600,27.53
+2010-09-07,27.99,28.20,27.74,28.03,2118200,27.51
+2010-09-03,28.18,28.76,27.91,28.08,3637800,27.56
+2010-09-02,27.99,28.27,27.86,28.08,2729600,27.56
+2010-09-01,27.46,28.28,27.46,27.97,2825800,27.45
+2010-08-31,27.44,27.69,27.21,27.28,2544700,26.78
+2010-08-30,27.36,27.90,27.33,27.62,3629600,27.11
+2010-08-27,27.75,27.75,27.09,27.73,3040100,27.22
+2010-08-26,28.00,28.06,27.50,27.64,2269300,27.13
+2010-08-25,27.70,28.07,27.50,27.92,2871800,27.41
+2010-08-24,28.30,28.30,27.79,27.87,2736100,27.36
+2010-08-23,29.00,29.23,28.52,28.54,2903500,28.01
+2010-08-20,28.87,29.06,28.72,28.92,2571100,28.39
+2010-08-19,29.30,29.41,28.75,29.17,2647100,28.55
+2010-08-18,29.45,29.76,29.16,29.46,2603700,28.84
+2010-08-17,28.95,29.56,28.73,29.49,2908500,28.87
+2010-08-16,28.75,29.03,28.51,28.71,2586000,28.10
+2010-08-13,29.01,29.13,28.69,29.04,1619700,28.43
+2010-08-12,28.75,29.23,28.59,29.15,2301500,28.53
+2010-08-11,29.54,29.54,29.05,29.12,3260300,28.50
+2010-08-10,29.90,30.09,29.65,29.97,2854200,29.34
+2010-08-09,30.26,30.36,29.89,30.05,2534600,29.42
+2010-08-06,30.15,30.33,29.83,30.24,3252800,29.60
+2010-08-05,30.08,30.37,29.90,30.34,3031700,29.70
+2010-08-04,30.03,30.41,29.95,30.36,3213900,29.72
+2010-08-03,30.60,30.60,29.93,29.98,3742300,29.35
+2010-08-02,30.28,30.79,30.19,30.58,5920700,29.93
+2010-07-30,28.65,30.20,28.53,29.97,10124300,29.34
+2010-07-29,29.31,29.59,28.63,28.98,6359500,28.37
+2010-07-28,29.17,29.21,28.14,28.93,8381800,28.32
+2010-07-27,30.61,30.63,27.82,29.14,19241200,28.52
+2010-07-26,30.61,30.90,29.95,30.50,8848700,29.86
+2010-07-23,29.67,30.72,28.95,30.53,18031700,29.88
+2010-07-22,32.45,32.46,29.53,29.63,16978100,29.00
+2010-07-21,32.35,32.44,31.85,32.01,3194300,31.33
+2010-07-20,31.75,32.27,31.61,32.26,2252300,31.58
+2010-07-19,32.18,32.27,31.80,31.99,2045400,31.31
+2010-07-16,32.57,32.74,32.10,32.14,2719400,31.46
+2010-07-15,32.72,32.93,32.50,32.73,3572900,32.04
+2010-07-14,32.31,32.86,32.05,32.79,2991100,32.10
+2010-07-13,31.97,32.54,31.97,32.33,2302900,31.65
+2010-07-12,31.78,31.82,31.58,31.75,2904600,31.08
+2010-07-09,31.99,32.01,31.72,31.84,2059400,31.17
+2010-07-08,31.97,32.07,31.73,31.92,2920400,31.25
+2010-07-07,31.38,31.83,31.02,31.78,4547200,31.11
+2010-07-06,31.41,31.69,31.12,31.34,3323100,30.68
+2010-07-02,30.95,31.17,30.73,30.92,3452100,30.27
+2010-07-01,31.63,31.64,30.31,30.93,8348400,30.28
+2010-06-30,31.75,32.36,31.46,31.75,7255800,31.08
+2010-06-29,32.21,32.21,31.60,31.72,8525900,31.05
+2010-06-28,32.01,32.67,31.64,32.53,5044900,31.84
+2010-06-25,31.56,32.00,31.43,31.87,4407200,31.20
+2010-06-24,31.83,31.93,31.45,31.59,2939900,30.92
+2010-06-23,31.82,32.05,31.51,31.87,3311100,31.20
+2010-06-22,32.50,32.65,31.90,31.96,3383300,31.28
+2010-06-21,32.80,32.99,32.29,32.42,3169400,31.74
+2010-06-18,32.87,33.03,32.50,32.56,2585500,31.87
+2010-06-17,33.19,33.27,32.62,32.88,4944100,32.19
+2010-06-16,32.43,32.97,32.33,32.76,4602300,32.07
+2010-06-15,32.49,32.50,32.21,32.46,3005800,31.77
+2010-06-14,31.97,32.46,31.97,32.21,3515200,31.53
+2010-06-11,31.45,31.98,31.36,31.92,2844300,31.25
+2010-06-10,31.45,31.78,31.29,31.69,2948900,31.02
+2010-06-09,30.78,31.56,30.75,30.94,3999500,30.29
+2010-06-08,30.92,30.94,30.31,30.62,5167200,29.97
+2010-06-07,30.83,31.27,30.50,30.77,5558500,30.12
+2010-06-04,31.53,31.71,30.66,30.77,5450900,30.12
+2010-06-03,31.78,32.49,31.76,32.08,5639400,31.40
+2010-06-02,30.87,31.76,30.73,31.73,3892500,31.06
+2010-06-01,31.03,31.44,30.73,30.81,4095800,30.16
+2010-05-28,31.54,31.70,30.92,31.28,4896100,30.62
+2010-05-27,30.88,31.59,30.85,31.57,4144900,30.90
+2010-05-26,30.48,30.98,30.32,30.44,4960700,29.80
+2010-05-25,30.10,30.30,29.50,30.27,6030800,29.63
+2010-05-24,30.80,31.07,30.42,30.70,5126100,30.05
+2010-05-21,30.07,30.98,30.05,30.83,6502200,30.18
+2010-05-20,31.03,31.26,30.59,30.68,6419500,30.03
+2010-05-19,31.14,31.58,31.00,31.42,4002900,30.68
+2010-05-18,31.72,31.96,31.08,31.29,4524100,30.55
+2010-05-17,31.34,31.71,30.94,31.40,3794200,30.66
+2010-05-14,31.49,31.56,31.05,31.31,3599400,30.57
+2010-05-13,31.92,31.96,31.58,31.60,3951400,30.85
+2010-05-12,31.27,31.84,31.01,31.79,3151800,31.04
+2010-05-11,30.63,31.50,30.61,31.22,4061600,30.48
+2010-05-10,30.92,31.32,30.57,31.06,3938600,30.33
+2010-05-07,30.56,30.61,29.39,29.91,6272400,29.20
+2010-05-06,30.87,31.43,28.95,30.75,6056700,30.02
+2010-05-05,30.53,31.20,30.53,31.03,3670000,30.30
+2010-05-04,31.05,31.18,30.72,30.97,2849000,30.24
+2010-05-03,31.03,31.36,30.91,31.28,2472400,30.54
+2010-04-30,31.42,31.60,30.85,30.85,3380600,30.12
+2010-04-29,30.97,31.64,30.93,31.36,3960900,30.62
+2010-04-28,30.91,31.15,30.68,30.79,3087400,30.06
+2010-04-27,31.00,31.39,30.77,30.86,3571100,30.13
+2010-04-26,31.10,31.44,30.83,31.23,4282000,30.49
+2010-04-23,31.50,31.57,30.79,31.13,4950700,30.39
+2010-04-22,31.29,31.79,30.76,31.41,8444500,30.67
+2010-04-21,30.43,30.59,29.98,30.36,5969000,29.64
+2010-04-20,29.97,30.49,29.88,30.38,4190100,29.66
+2010-04-19,29.89,29.99,29.58,29.82,4306600,29.12
+2010-04-16,29.50,29.92,29.36,29.88,5991800,29.17
+2010-04-15,29.19,29.50,29.09,29.49,2217200,28.79
+2010-04-14,29.49,29.50,29.02,29.20,2764000,28.51
+2010-04-13,29.24,29.50,28.95,29.46,2778000,28.76
+2010-04-12,29.49,29.51,29.27,29.34,1839500,28.65
+2010-04-09,29.26,29.48,29.18,29.47,2018500,28.77
+2010-04-08,29.58,29.58,29.10,29.18,3767300,28.49
+2010-04-07,28.93,29.07,28.77,29.04,3151200,28.35
+2010-04-06,28.92,29.14,28.80,29.03,1739100,28.34
+2010-04-05,28.63,29.02,28.53,28.92,2339700,28.24
+2010-04-01,28.99,29.13,28.42,28.59,3680900,27.91
+2010-03-31,29.27,29.27,28.75,28.92,2407300,28.24
+2010-03-30,28.93,29.33,28.86,29.28,2740800,28.59
+2010-03-29,28.76,28.93,28.62,28.84,2064800,28.16
+2010-03-26,28.63,28.72,28.30,28.59,2554700,27.91
+2010-03-25,28.89,28.90,28.55,28.60,2623700,27.92
+2010-03-24,29.27,29.30,28.66,28.72,2158600,28.04
+2010-03-23,29.43,29.43,28.90,29.21,2345700,28.52
+2010-03-22,28.62,29.31,28.50,29.29,4848800,28.60
+2010-03-19,28.68,29.11,28.27,28.68,5468500,28.00
+2010-03-18,28.37,28.62,28.19,28.57,2756600,27.90
+2010-03-17,28.57,28.58,28.18,28.20,3088500,27.53
+2010-03-16,28.42,28.45,27.93,28.36,4210300,27.69
+2010-03-15,27.90,27.90,27.61,27.75,2755000,27.09
+2010-03-12,28.17,28.25,27.80,27.93,2337200,27.27
+2010-03-11,27.95,28.12,27.80,28.08,1678400,27.42
+2010-03-10,27.95,28.19,27.88,28.05,2364600,27.39
+2010-03-09,28.02,28.16,27.90,27.99,2907900,27.33
+2010-03-08,28.41,28.45,28.05,28.07,2470000,27.41
+2010-03-05,28.02,28.41,27.98,28.41,2715900,27.74
+2010-03-04,28.16,28.16,27.91,27.99,2659400,27.33
+2010-03-03,28.50,28.50,27.97,28.00,3090300,27.34
+2010-03-02,28.20,28.50,28.08,28.46,2366300,27.79
+2010-03-01,27.97,28.25,27.75,28.07,3116800,27.41
+2010-02-26,28.08,28.19,27.89,28.04,4036700,27.38
+2010-02-25,27.70,28.08,27.58,28.08,3168400,27.42
+2010-02-24,27.77,28.04,27.76,27.89,2652500,27.23
+2010-02-23,27.82,27.97,27.57,27.75,5407100,27.09
+2010-02-22,28.24,28.24,27.76,27.89,3256200,27.23
+2010-02-19,27.87,28.19,27.60,28.14,3862400,27.48
+2010-02-18,27.58,27.90,27.50,27.86,2931200,27.20
+2010-02-17,27.73,27.78,27.06,27.59,5869000,26.94
+2010-02-16,27.66,27.66,27.31,27.57,3328800,26.92
+2010-02-12,27.39,27.39,27.02,27.35,2583700,26.70
+2010-02-11,27.18,27.57,26.95,27.52,4093800,26.87
+2010-02-10,27.31,27.32,26.68,27.19,5655300,26.55
+2010-02-09,27.18,27.40,27.00,27.16,2167600,26.44
+2010-02-08,27.03,27.19,26.82,26.95,2811300,26.24
+2010-02-05,27.37,27.40,26.65,27.01,5637600,26.29
+2010-02-04,28.26,28.26,27.42,27.42,4607500,26.69
+2010-02-03,28.51,28.59,28.03,28.32,3801100,27.57
+2010-02-02,27.80,28.61,27.66,28.55,6012600,27.79
+2010-02-01,27.46,27.78,27.08,27.75,3682900,27.01
+2010-01-29,27.41,27.61,27.23,27.26,4136700,26.54
+2010-01-28,27.24,27.76,27.24,27.28,3374300,26.56
+2010-01-27,27.37,27.64,27.04,27.26,4885100,26.54
+2010-01-26,27.86,28.00,27.34,27.44,5530700,26.71
+2010-01-25,26.79,27.34,26.68,27.11,5285000,26.39
+2010-01-22,26.47,26.80,26.02,26.66,4321500,25.95
+2010-01-21,27.11,27.18,26.25,26.58,3961000,25.88
+2010-01-20,27.35,27.35,26.76,27.14,2683700,26.42
+2010-01-19,26.96,27.61,26.92,27.37,2826200,26.64
+2010-01-15,27.26,27.27,26.81,26.92,2076400,26.21
+2010-01-14,26.97,27.25,26.85,27.21,2054300,26.49
+2010-01-13,26.59,27.13,26.59,27.04,3150100,26.32
+2010-01-12,26.32,26.55,26.19,26.52,3142600,25.82
+2010-01-11,26.24,26.48,26.11,26.34,1914400,25.64
+2010-01-08,25.86,26.10,25.68,26.05,4277500,25.36
+2010-01-07,25.77,26.16,25.66,25.77,5244600,25.09
+2010-01-06,26.39,26.43,26.08,26.19,4039300,25.50
+2010-01-05,26.65,26.65,26.38,26.44,2476800,25.74
+2010-01-04,26.29,26.69,26.14,26.63,2455900,25.92
+2009-12-31,26.39,26.42,26.04,26.07,1466400,25.38
+2009-12-30,26.30,26.38,26.12,26.31,1618300,25.61
+2009-12-29,26.41,26.56,26.36,26.37,1447400,25.67
+2009-12-28,26.39,26.53,26.27,26.41,1122900,25.71
+2009-12-24,26.39,26.46,26.32,26.34,482000,25.64
+2009-12-23,26.29,26.45,26.20,26.32,2609700,25.62
+2009-12-22,26.25,26.42,26.14,26.31,2021800,25.61
+2009-12-21,26.18,26.55,26.00,26.11,2645200,25.42
+2009-12-18,26.00,26.15,25.78,26.03,4990400,25.34
+2009-12-17,26.11,26.25,25.86,25.86,4208300,25.17
+2009-12-16,26.16,26.58,26.08,26.13,6415300,25.44
+2009-12-15,25.20,25.93,25.00,25.78,5832300,25.10
+2009-12-14,24.87,25.19,24.87,25.00,2738300,24.34
+2009-12-11,25.07,25.17,24.75,24.79,2518400,24.13
+2009-12-10,24.52,25.13,24.50,25.05,6702700,24.39
+2009-12-09,24.17,24.50,24.14,24.50,3550700,23.85
+2009-12-08,24.63,24.68,24.20,24.23,3618500,23.59
+2009-12-07,24.61,24.88,24.54,24.64,2934100,23.99
+2009-12-04,24.73,24.94,24.43,24.67,3858900,24.02
+2009-12-03,24.83,24.87,24.57,24.58,2598600,23.93
+2009-12-02,24.51,24.93,24.51,24.76,3224700,24.10
+2009-12-01,24.75,24.95,24.70,24.85,2629200,24.19
+2009-11-30,24.92,24.92,24.48,24.69,3812800,24.04
+2009-11-27,24.67,25.04,24.49,24.86,1372500,24.20
+2009-11-25,25.19,25.19,24.96,24.98,1776100,24.32
+2009-11-24,25.01,25.07,24.81,25.02,2341400,24.36
+2009-11-23,24.89,25.11,24.67,24.97,4550000,24.31
+2009-11-20,24.19,24.70,24.17,24.49,4907300,23.84
+2009-11-19,24.60,24.61,24.12,24.21,3715900,23.57
+2009-11-18,24.16,24.52,24.11,24.47,2873500,23.74
+2009-11-17,24.51,24.52,24.21,24.28,2248100,23.56
+2009-11-16,24.70,24.85,24.48,24.52,2766800,23.79
+2009-11-13,24.09,24.68,24.09,24.60,3417900,23.87
+2009-11-12,24.29,24.41,23.95,23.98,1991900,23.27
+2009-11-11,24.29,24.46,24.05,24.27,1687900,23.55
+2009-11-10,23.90,24.37,23.79,24.34,3084700,23.62
+2009-11-09,23.75,23.86,23.53,23.81,2385700,23.10
+2009-11-06,23.35,23.62,23.10,23.62,2119800,22.92
+2009-11-05,23.16,23.59,23.14,23.43,3150100,22.73
+2009-11-04,23.38,23.54,23.14,23.14,3638800,22.45
+2009-11-03,23.72,24.00,22.78,23.20,5637900,22.51
+2009-11-02,22.25,22.68,22.07,22.51,4003000,21.84
+2009-10-30,22.69,22.84,22.13,22.15,5360300,21.49
+2009-10-29,22.47,22.69,22.29,22.66,2855900,21.99
+2009-10-28,22.81,22.89,22.28,22.28,3423600,21.62
+2009-10-27,22.97,23.12,22.75,22.81,2626700,22.13
+2009-10-26,23.24,23.55,22.86,22.92,2671600,22.24
+2009-10-23,23.62,23.67,23.00,23.19,3132800,22.50
+2009-10-22,23.46,23.64,23.33,23.49,3199000,22.79
+2009-10-21,23.66,23.84,23.46,23.47,4015700,22.77
+2009-10-20,23.36,23.86,23.36,23.71,3836600,23.01
+2009-10-19,23.64,23.64,23.31,23.43,2138200,22.73
+2009-10-16,23.24,23.73,23.24,23.53,3484900,22.83
+2009-10-15,23.06,23.39,22.95,23.35,2922000,22.66
+2009-10-14,22.73,23.11,22.63,23.07,3630800,22.39
+2009-10-13,22.69,22.76,22.53,22.62,2824000,21.95
+2009-10-12,22.67,22.85,22.61,22.74,1655700,22.07
+2009-10-09,22.27,22.72,22.15,22.61,3009000,21.94
+2009-10-08,22.55,22.64,22.38,22.40,2391200,21.74
+2009-10-07,22.02,22.41,21.93,22.41,3387700,21.74
+2009-10-06,22.03,22.23,21.76,22.15,2783000,21.49
+2009-10-05,21.71,21.91,21.44,21.89,2635200,21.24
+2009-10-02,21.90,21.92,21.57,21.62,2450900,20.98
+2009-10-01,22.36,22.49,21.85,22.03,3969500,21.38
+2009-09-30,22.74,22.84,22.00,22.38,4918300,21.72
+2009-09-29,21.80,22.10,21.72,21.98,2994200,21.33
+2009-09-28,21.54,22.03,21.51,21.77,2731800,21.12
+2009-09-25,21.55,21.76,21.44,21.51,1909300,20.87
+2009-09-24,21.63,21.74,21.35,21.55,2290500,20.91
+2009-09-23,21.97,22.12,21.63,21.68,2467400,21.04
+2009-09-22,21.99,22.00,21.65,21.69,2156300,21.05
+2009-09-21,21.73,22.10,21.58,21.95,1833800,21.30
+2009-09-18,21.61,21.77,21.50,21.76,2909100,21.11
+2009-09-17,21.77,21.80,21.54,21.57,6209500,20.93
+2009-09-16,21.64,21.77,21.29,21.76,2597700,21.11
+2009-09-15,21.78,21.78,21.38,21.55,3635100,20.91
+2009-09-14,21.59,21.77,21.43,21.74,2851500,21.09
+2009-09-11,21.59,21.70,21.51,21.66,1952200,21.02
+2009-09-10,21.39,21.61,21.25,21.53,2409200,20.89
+2009-09-09,21.40,21.66,21.04,21.43,2664500,20.79
+2009-09-08,21.40,21.40,21.02,21.17,1638700,20.54
+2009-09-04,21.09,21.29,21.08,21.29,1134800,20.66
+2009-09-03,21.12,21.14,20.87,21.14,2176000,20.51
+2009-09-02,21.22,21.25,20.98,21.01,1815900,20.39
+2009-09-01,21.22,21.46,21.09,21.20,2876400,20.57
+2009-08-31,21.12,21.47,21.08,21.31,2114800,20.68
+2009-08-28,21.28,21.28,21.09,21.20,2509100,20.57
+2009-08-27,20.86,21.23,20.72,21.15,2295000,20.52
+2009-08-26,20.87,21.15,20.77,20.90,2000200,20.28
+2009-08-25,20.85,21.05,20.80,20.93,1832200,20.31
+2009-08-24,21.16,21.18,20.71,20.80,3108500,20.18
+2009-08-21,21.14,21.25,20.90,21.05,3318000,20.43
+2009-08-20,20.85,21.04,20.64,21.00,2186300,20.38
+2009-08-19,20.33,21.03,20.33,20.83,2558800,20.15
+2009-08-18,20.24,20.53,19.84,20.50,2823800,19.83
+2009-08-17,20.22,20.43,20.15,20.25,3278000,19.59
+2009-08-14,20.60,20.70,20.21,20.44,2277000,19.78
+2009-08-13,20.55,20.61,20.24,20.58,2031100,19.91
+2009-08-12,20.25,20.58,20.09,20.44,3198200,19.78
+2009-08-11,20.32,20.38,20.07,20.30,2781800,19.64
+2009-08-10,20.32,20.42,20.16,20.32,2253800,19.66
+2009-08-07,20.62,20.62,20.24,20.34,5246300,19.68
+2009-08-06,20.50,20.55,20.07,20.46,4369900,19.80
+2009-08-05,20.41,20.52,20.05,20.44,3909000,19.78
+2009-08-04,20.33,20.51,19.91,20.45,4501500,19.79
+2009-08-03,19.79,19.88,19.26,19.86,3950100,19.22
+2009-07-31,19.82,19.97,19.35,19.72,4592100,19.08
+2009-07-30,20.60,20.77,19.56,19.76,4090800,19.12
+2009-07-29,20.11,20.54,19.76,20.28,6541000,19.62
+2009-07-28,19.23,19.44,19.15,19.30,2544500,18.67
+2009-07-27,19.34,19.42,19.07,19.25,1765100,18.62
+2009-07-24,19.13,19.33,18.97,19.31,2244900,18.68
+2009-07-23,18.85,19.38,18.69,19.15,3683300,18.53
+2009-07-22,19.17,19.40,18.71,18.79,3873300,18.18
+2009-07-21,18.75,19.20,18.75,19.11,3281300,18.49
+2009-07-20,19.09,19.10,18.60,18.71,2812200,18.10
+2009-07-17,18.56,18.99,18.50,18.98,3995700,18.36
+2009-07-16,18.23,18.58,18.12,18.51,2926600,17.91
+2009-07-15,18.29,18.38,18.05,18.28,3143100,17.69
+2009-07-14,18.07,18.29,17.97,18.23,2606500,17.64
+2009-07-13,17.79,18.22,17.69,18.11,2988000,17.52
+2009-07-10,17.86,18.05,17.54,17.72,2831400,17.14
+2009-07-09,18.03,18.03,17.64,17.84,2827500,17.26
+2009-07-08,18.27,18.37,17.80,17.93,3742500,17.35
+2009-07-07,17.76,18.44,17.74,18.20,3543700,17.61
+2009-07-06,17.73,17.89,17.57,17.79,2084200,17.21
+2009-07-02,18.16,18.16,17.74,17.82,2551900,17.24
+2009-07-01,17.85,18.41,17.67,18.24,3200500,17.65
+2009-06-30,18.03,18.15,17.59,17.74,3336900,17.16
+2009-06-29,18.08,18.19,17.80,18.07,2822100,17.48
+2009-06-26,18.35,18.35,17.90,18.17,5452500,17.58
+2009-06-25,17.50,18.44,17.39,18.26,3841400,17.67
+2009-06-24,17.86,17.86,17.38,17.50,4946500,16.93
+2009-06-23,18.01,18.15,17.65,17.68,4098200,17.11
+2009-06-22,18.20,18.26,17.97,18.00,1960900,17.42
+2009-06-19,18.59,18.71,18.29,18.31,4161100,17.72
+2009-06-18,18.27,18.60,18.17,18.40,3106400,17.80
+2009-06-17,17.79,18.56,17.79,18.24,3212600,17.65
+2009-06-16,17.99,18.23,17.74,17.79,2585400,17.21
+2009-06-15,36.31,36.45,35.51,35.82,5622200,17.33
+2009-06-12,36.91,37.14,36.34,36.55,3172000,17.68
+2009-06-11,36.08,37.62,36.08,36.99,4828600,17.89
+2009-06-10,35.98,36.10,35.70,35.96,2086200,17.40
+2009-06-09,36.55,36.57,35.60,35.74,2775000,17.29
+2009-06-08,36.18,36.72,35.70,36.36,2373000,17.59
+2009-06-05,36.44,36.64,35.36,36.38,4341200,17.60
+2009-06-04,37.14,37.39,35.85,36.36,5380400,17.59
+2009-06-03,37.72,37.72,36.74,37.15,5961200,17.97
+2009-06-02,37.52,37.98,36.37,37.86,5859000,18.32
+2009-06-01,37.39,37.74,37.05,37.65,3858000,18.21
+2009-05-29,37.05,37.15,36.67,37.10,3399600,17.95
+2009-05-28,37.01,37.27,36.53,36.87,2479000,17.84
+2009-05-27,37.43,37.58,36.68,36.73,2809200,17.77
+2009-05-26,36.54,37.57,36.40,37.38,2393400,18.05
+2009-05-22,36.57,36.92,36.30,36.58,2311600,17.67
+2009-05-21,36.73,37.15,36.11,36.37,3246400,17.57
+2009-05-20,36.19,37.29,36.00,36.95,5762400,17.85
+2009-05-19,35.60,36.29,35.60,35.96,3947600,17.37
+2009-05-18,35.18,35.58,34.65,35.58,2320000,17.18
+2009-05-15,35.74,35.74,34.90,34.99,3328000,16.90
+2009-05-14,35.80,36.18,35.50,35.73,2879000,17.26
+2009-05-13,35.95,36.10,35.55,35.69,3245600,17.19
+2009-05-12,35.74,36.27,35.70,35.90,3119400,17.29
+2009-05-11,35.75,36.04,35.59,35.66,3558800,17.18
+2009-05-08,36.40,36.66,36.02,36.29,2612400,17.48
+2009-05-07,35.40,36.68,35.10,36.37,4447200,17.52
+2009-05-06,35.14,35.51,35.04,35.20,3421600,16.95
+2009-05-05,35.13,35.72,34.97,35.12,4657000,16.91
+2009-05-04,34.26,35.10,34.23,35.10,3337600,16.91
+2009-05-01,33.68,34.50,33.60,34.35,4084200,16.54
+2009-04-30,34.84,34.98,33.50,33.64,6365800,16.20
+2009-04-29,35.28,35.28,34.53,34.73,4900200,16.73
+2009-04-28,35.19,35.33,34.57,34.90,3399000,16.81
+2009-04-27,34.13,35.62,33.93,35.25,4245600,16.98
+2009-04-24,35.41,36.06,34.15,34.58,6873600,16.65
+2009-04-23,36.97,36.97,33.82,35.41,7602600,17.05
+2009-04-22,34.27,35.44,34.05,34.75,5248800,16.74
+2009-04-21,34.42,35.04,34.00,34.57,3926800,16.65
+2009-04-20,34.70,35.29,34.46,34.69,2897200,16.71
+2009-04-17,35.83,35.83,34.34,34.84,5448400,16.78
+2009-04-16,32.86,33.98,32.74,33.85,3882600,16.30
+2009-04-15,33.14,33.26,32.37,32.89,2282200,15.84
+2009-04-14,33.28,33.28,32.79,33.13,1755200,15.96
+2009-04-13,32.98,33.51,32.75,33.27,2189200,16.02
+2009-04-09,33.06,33.40,32.82,33.08,3189200,15.93
+2009-04-08,32.49,32.92,32.12,32.57,2057000,15.69
+2009-04-07,32.55,33.01,32.22,32.51,1933400,15.66
+2009-04-06,32.50,33.22,32.36,32.81,2590800,15.80
+2009-04-03,33.69,33.69,32.47,32.77,3445000,15.78
+2009-04-02,33.29,33.88,33.17,33.53,3205200,16.15
+2009-04-01,32.36,32.84,31.80,32.73,3438000,15.76
+2009-03-31,32.55,33.45,32.15,32.66,4710800,15.73
+2009-03-30,32.10,32.31,31.50,32.26,3274600,15.54
+2009-03-27,32.40,32.51,31.94,32.29,3493400,15.55
+2009-03-26,32.48,32.74,32.20,32.69,2535200,15.74
+2009-03-25,32.06,32.74,31.97,32.37,2962400,15.59
+2009-03-24,31.37,32.25,31.34,32.05,4181600,15.44
+2009-03-23,31.03,31.85,30.72,31.79,4263200,15.31
+2009-03-20,30.71,30.80,30.29,30.58,5031400,14.73
+2009-03-19,31.07,31.54,30.01,30.47,5027800,14.68
+2009-03-18,31.10,31.65,30.81,31.20,4435400,15.03
+2009-03-17,30.71,31.39,30.31,31.39,2887000,15.12
+2009-03-16,31.54,31.71,30.54,30.57,3846000,14.72
+2009-03-13,29.58,31.27,29.47,31.25,6931400,15.05
+2009-03-12,28.19,29.56,27.50,29.42,10565600,14.17
+2009-03-11,31.28,31.28,28.15,28.19,12991400,13.58
+2009-03-10,30.77,31.22,30.12,31.22,5320200,15.04
+2009-03-09,30.40,30.66,29.95,30.19,3498600,14.54
+2009-03-06,30.97,31.58,30.24,30.71,5919400,14.79
+2009-03-05,30.68,31.21,30.31,30.98,5502000,14.92
+2009-03-04,30.60,31.45,30.15,31.04,4850000,14.95
+2009-03-03,30.83,31.34,30.03,30.36,5186200,14.62
+2009-03-02,31.27,31.72,30.43,30.54,4446400,14.71
+2009-02-27,32.26,32.57,31.65,31.76,7117800,15.30
+2009-02-26,34.35,34.55,32.52,32.63,6526600,15.72
+2009-02-25,35.16,35.23,34.00,34.17,3411800,16.46
+2009-02-24,34.80,35.21,34.35,35.08,4879000,16.90
+2009-02-23,35.90,35.96,34.54,34.61,3789600,16.67
+2009-02-20,35.13,35.95,35.02,35.65,4604200,17.17
+2009-02-19,36.20,36.32,35.36,35.55,4350200,17.12
+2009-02-18,36.32,36.43,35.78,36.12,2799800,17.40
+2009-02-17,36.75,36.75,35.97,36.23,3120600,17.45
+2009-02-13,37.69,38.06,37.26,37.35,2133800,17.99
+2009-02-12,36.72,37.88,36.43,37.84,3572800,18.22
+2009-02-11,37.67,37.92,37.25,37.37,3760800,17.95
+2009-02-10,38.31,38.71,37.49,37.64,4167600,18.08
+2009-02-09,38.75,38.76,38.11,38.68,2214800,18.58
+2009-02-06,38.35,39.09,38.21,38.76,3200800,18.62
+2009-02-05,37.92,38.79,37.62,38.40,3787400,18.45
+2009-02-04,37.72,38.30,37.34,37.92,3722800,18.21
+2009-02-03,37.04,37.71,36.38,37.55,6504200,18.04
+2009-02-02,35.72,37.30,35.72,36.91,3587000,17.73
+2009-01-30,36.12,37.81,36.05,36.32,3259400,17.45
+2009-01-29,35.98,37.84,35.98,37.08,3146000,17.81
+2009-01-28,37.72,37.80,37.21,37.76,4902200,18.14
+2009-01-27,36.90,37.66,36.66,36.94,6644600,17.74
+2009-01-26,36.15,37.19,36.15,36.85,5763400,17.70
+2009-01-23,36.55,37.40,35.75,36.07,7362000,17.33
+2009-01-22,37.70,38.47,36.98,37.54,9948200,18.03
+2009-01-21,36.91,37.34,36.22,37.34,7946800,17.94
+2009-01-20,37.50,37.93,36.27,36.59,6219400,17.58
+2009-01-16,37.06,37.81,36.80,37.41,3567400,17.97
+2009-01-15,37.12,37.23,36.07,36.85,5906400,17.70
+2009-01-14,35.92,36.38,35.50,36.20,3399000,17.39
+2009-01-13,35.83,36.36,35.59,36.07,3213000,17.33
+2009-01-12,35.80,36.08,35.59,35.86,3239600,17.23
+2009-01-09,36.70,36.91,35.55,35.93,3678400,17.26
+2009-01-08,35.45,37.05,34.57,36.72,5055600,17.64
+2009-01-07,35.77,36.39,35.30,35.91,2981800,17.25
+2009-01-06,36.54,36.96,35.83,36.11,2901600,17.35
+2009-01-05,35.54,36.41,35.19,36.25,3786200,17.41
+2009-01-02,36.00,36.06,35.07,35.57,3935600,17.09
+2008-12-31,34.96,35.84,34.88,35.66,2402600,17.13
+2008-12-30,34.45,35.47,34.45,35.39,2116200,17.00
+2008-12-29,34.38,34.39,33.87,34.27,1676000,16.46
+2008-12-26,34.27,34.44,33.99,34.41,678600,16.53
+2008-12-24,34.21,34.31,33.81,34.04,564600,16.35
+2008-12-23,34.39,34.76,34.08,34.14,1648800,16.40
+2008-12-22,34.74,34.74,33.79,34.24,2355600,16.45
+2008-12-19,34.49,34.99,34.23,34.40,3630400,16.52
+2008-12-18,34.18,34.87,33.72,34.19,4241000,16.42
+2008-12-17,34.93,34.93,33.85,34.07,3689600,16.37
+2008-12-16,33.36,35.28,33.27,35.22,5863800,16.92
+2008-12-15,33.09,33.43,32.42,33.13,3822800,15.91
+2008-12-12,31.07,33.20,31.07,33.06,5578000,15.88
+2008-12-11,29.90,32.47,29.62,31.93,7319800,15.34
+2008-12-10,30.77,31.25,29.88,30.19,4813800,14.50
+2008-12-09,30.19,31.48,30.19,30.60,4738000,14.70
+2008-12-08,31.37,31.61,30.26,30.85,4090400,14.82
+2008-12-05,29.35,30.86,28.88,30.75,3467400,14.77
+2008-12-04,30.44,30.98,29.46,29.74,3392200,14.29
+2008-12-03,29.83,30.74,29.48,30.70,3139800,14.75
+2008-12-02,29.68,30.26,29.40,30.17,4492000,14.49
+2008-12-01,30.20,31.29,29.87,29.88,4499400,14.35
+2008-11-28,31.04,31.63,30.69,31.35,1579000,15.06
+2008-11-26,29.81,30.85,29.04,30.74,2476800,14.77
+2008-11-25,30.80,30.80,29.19,29.78,4718200,14.30
+2008-11-24,29.50,30.38,29.27,29.77,5715800,14.30
+2008-11-21,27.54,29.82,26.66,29.75,7593400,14.29
+2008-11-20,29.47,29.77,27.28,27.48,8202200,13.20
+2008-11-19,30.82,31.22,29.61,29.61,4541000,14.17
+2008-11-18,30.32,31.08,29.93,30.82,4925400,14.75
+2008-11-17,29.73,31.24,29.58,30.43,5656000,14.57
+2008-11-14,29.87,31.20,28.85,29.98,6179800,14.35
+2008-11-13,28.74,30.29,28.05,30.29,3455200,14.50
+2008-11-12,29.00,29.36,28.39,28.48,3085400,13.63
+2008-11-11,30.09,30.24,28.93,29.37,5038800,14.06
+2008-11-10,31.04,31.04,29.89,30.37,3593000,14.54
+2008-11-07,30.16,30.55,29.96,30.25,2748000,14.48
+2008-11-06,30.58,30.94,29.72,30.14,3849200,14.43
+2008-11-05,31.33,31.58,30.63,30.92,4232200,14.80
+2008-11-04,31.83,31.83,30.59,31.33,4839200,15.00
+2008-11-03,31.26,31.71,30.94,31.35,3321800,15.01
+2008-10-31,30.73,31.85,30.18,31.27,5284800,14.97
+2008-10-30,29.94,33.00,28.52,30.18,8596400,14.45
+2008-10-29,31.27,31.65,29.22,29.31,8088200,14.03
+2008-10-28,30.29,31.53,29.18,31.53,5704600,15.09
+2008-10-27,30.28,30.71,29.27,29.27,5255000,14.01
+2008-10-24,30.50,31.57,29.77,30.66,3760400,14.68
+2008-10-23,32.26,33.20,31.07,31.98,4920200,15.31
+2008-10-22,32.01,33.15,31.82,32.18,5374600,15.41
+2008-10-21,32.35,33.89,31.91,32.85,3954000,15.73
+2008-10-20,30.82,32.67,30.73,32.59,3088800,15.60
+2008-10-17,29.46,32.16,29.46,31.02,3050800,14.85
+2008-10-16,30.31,31.15,28.74,30.84,5261800,14.76
+2008-10-15,31.55,31.84,30.23,30.35,3942200,14.53
+2008-10-14,33.20,33.24,31.01,31.68,4587600,15.17
+2008-10-13,29.77,32.47,29.72,32.46,4468200,15.54
+2008-10-10,29.88,31.08,27.80,29.45,8593800,14.10
+2008-10-09,33.15,33.25,30.25,30.86,4485000,14.77
+2008-10-08,33.06,34.20,32.89,32.93,4462000,15.76
+2008-10-07,34.84,35.23,33.41,33.44,3489200,16.01
+2008-10-06,36.14,36.51,33.42,34.68,4100800,16.60
+2008-10-03,36.63,37.44,36.58,37.00,3170800,17.71
+2008-10-02,36.83,37.43,36.20,36.28,2941000,17.37
+2008-10-01,37.25,37.56,36.66,36.80,2924600,17.62
+2008-09-30,38.82,38.93,36.99,37.65,7475600,18.02
+2008-09-29,37.86,38.77,37.02,38.23,4672800,18.30
+2008-09-26,38.26,38.47,37.88,38.29,2316800,18.33
+2008-09-25,38.40,38.52,36.59,38.26,6065800,18.32
+2008-09-24,38.90,40.19,38.25,38.53,3131200,18.45
+2008-09-23,38.12,39.53,38.09,38.36,3360400,18.36
+2008-09-22,39.36,39.36,37.93,37.97,2350600,18.18
+2008-09-19,41.00,41.02,38.24,39.43,4908800,18.88
+2008-09-18,37.88,39.71,37.18,39.25,7309200,18.79
+2008-09-17,39.32,39.85,37.85,37.91,4894800,18.15
+2008-09-16,40.09,40.41,39.38,39.95,4840000,19.12
+2008-09-15,40.42,41.18,40.23,40.65,4232400,19.46
+2008-09-12,40.60,41.44,40.53,41.06,3488000,19.66
+2008-09-11,40.30,40.86,40.22,40.83,2892600,19.55
+2008-09-10,40.63,41.03,40.59,40.67,4018400,19.47
+2008-09-09,41.90,41.90,40.76,40.77,4151000,19.52
+2008-09-08,41.84,41.85,41.00,41.52,5615800,19.88
+2008-09-05,40.73,41.22,40.34,40.55,2818000,19.41
+2008-09-04,41.07,41.42,40.98,40.99,2564200,19.62
+2008-09-03,41.18,41.75,40.91,41.32,2500200,19.78
+2008-09-02,41.29,42.25,40.02,41.32,2815000,19.78
+2008-08-29,41.09,41.54,40.95,41.01,2070800,19.63
+2008-08-28,41.60,41.97,41.19,41.59,2974400,19.91
+2008-08-27,41.56,41.64,41.13,41.50,1766000,19.87
+2008-08-26,41.36,41.83,41.36,41.65,1952800,19.94
+2008-08-25,41.87,42.09,41.30,41.45,2823600,19.84
+2008-08-22,41.93,42.28,41.87,42.09,2955600,20.15
+2008-08-21,41.31,41.86,40.87,41.78,3129600,20.00
+2008-08-20,41.64,41.73,41.12,41.56,2591000,19.90
+2008-08-19,41.52,41.72,40.97,41.49,2081800,19.86
+2008-08-18,42.56,42.56,41.40,41.64,2117000,19.93
+2008-08-15,42.33,42.85,42.11,42.39,2340400,20.29
+2008-08-14,42.09,42.63,41.96,42.18,3070800,20.19
+2008-08-13,41.85,42.63,41.59,42.35,3583200,20.24
+2008-08-12,42.57,43.17,42.57,42.81,2153400,20.46
+2008-08-11,42.76,43.43,42.66,42.87,2754600,20.49
+2008-08-08,42.55,43.32,42.27,43.15,5674000,20.62
+2008-08-07,39.97,42.85,39.97,42.44,5873600,20.28
+2008-08-06,42.84,43.16,42.00,42.22,3692400,20.18
+2008-08-05,41.52,43.04,41.52,42.91,5185200,20.51
+2008-08-04,42.02,42.37,41.47,41.82,3279000,19.98
+2008-08-01,41.84,42.41,41.41,42.04,3109400,20.09
+2008-07-31,41.51,42.72,41.51,41.87,3983800,20.01
+2008-07-30,42.48,42.77,41.84,42.21,2705200,20.17
+2008-07-29,41.35,42.50,41.31,42.27,2174000,20.20
+2008-07-28,42.16,42.45,41.46,41.46,2121000,19.81
+2008-07-25,43.20,43.20,41.64,42.19,3964400,20.16
+2008-07-24,41.66,44.45,40.72,43.15,8134600,20.62
+2008-07-23,39.72,40.01,38.80,40.00,3540600,19.11
+2008-07-22,37.91,39.70,37.62,39.41,3891200,18.83
+2008-07-21,37.75,38.14,37.45,37.95,1843600,18.14
+2008-07-18,38.16,38.58,37.73,37.86,2395600,18.09
+2008-07-17,38.30,38.53,37.66,38.14,3107200,18.23
+2008-07-16,37.75,38.07,37.41,37.98,2114600,18.15
+2008-07-15,37.51,37.93,36.70,37.76,4859400,18.04
+2008-07-14,38.69,38.89,37.81,37.86,2143000,18.09
+2008-07-11,38.40,38.86,38.12,38.36,2393400,18.33
+2008-07-10,38.97,39.14,38.19,38.72,2987600,18.50
+2008-07-09,39.25,40.02,38.90,38.90,2844000,18.59
+2008-07-08,38.56,39.49,38.33,39.48,2617800,18.87
+2008-07-07,39.40,39.40,38.06,38.37,3378400,18.34
+2008-07-03,39.40,39.41,38.82,39.04,939800,18.66
+2008-07-02,39.32,39.89,38.85,38.89,2055400,18.58
+2008-07-01,39.57,39.94,39.12,39.46,2121800,18.86
+2008-06-30,39.08,40.44,38.96,39.99,3200600,19.11
+2008-06-27,39.27,39.54,38.97,39.21,3414400,18.74
+2008-06-26,39.84,40.03,38.94,39.00,1880600,18.64
+2008-06-25,39.68,40.42,39.61,40.18,2847000,19.20
+2008-06-24,39.51,39.74,39.20,39.52,1613800,18.89
+2008-06-23,40.22,40.22,39.46,39.58,1216400,18.91
+2008-06-20,39.68,39.97,39.30,39.78,3292400,19.01
+2008-06-19,39.80,40.04,39.51,39.80,2310400,19.02
+2008-06-18,40.47,40.68,39.45,39.54,3113200,18.90
+2008-06-17,41.10,41.45,40.91,40.95,2194400,19.57
+2008-06-16,40.62,41.05,40.46,40.77,1665400,19.48
+2008-06-13,40.38,41.01,40.15,40.98,2131200,19.58
+2008-06-12,39.91,40.52,39.91,40.25,2687000,19.23
+2008-06-11,40.42,40.42,39.61,39.79,2558800,19.01
+2008-06-10,40.90,40.90,40.22,40.45,3221000,19.33
+2008-06-09,41.20,41.38,40.79,40.94,2117000,19.56
+2008-06-06,42.02,42.06,41.12,41.12,2437400,19.65
+2008-06-05,42.27,42.36,41.81,42.24,1525200,20.19
+2008-06-04,41.28,42.17,41.28,41.98,2160000,20.06
+2008-06-03,41.57,41.87,41.22,41.55,4411800,19.86
+2008-06-02,41.18,41.61,40.71,41.39,3106600,19.78
+2008-05-30,41.65,41.86,41.10,41.33,2302400,19.75
+2008-05-29,41.77,41.77,41.13,41.44,2188400,19.80
+2008-05-28,41.69,41.93,41.40,41.58,2159200,19.87
+2008-05-27,41.08,41.74,41.08,41.67,2158000,19.91
+2008-05-23,41.49,41.66,41.14,41.14,1215600,19.66
+2008-05-22,40.97,41.85,40.84,41.77,1684200,19.96
+2008-05-21,41.71,41.79,40.79,40.95,2152800,19.57
+2008-05-20,41.45,41.65,41.35,41.51,1510400,19.84
+2008-05-19,41.06,41.90,41.06,41.53,1857000,19.85
+2008-05-16,41.10,41.25,40.87,41.13,3824800,19.65
+2008-05-15,41.01,41.10,40.67,41.03,1733400,19.61
+2008-05-14,41.18,41.46,40.80,41.18,2114400,19.64
+2008-05-13,41.47,41.59,41.04,41.13,1392200,19.62
+2008-05-12,41.18,41.48,41.03,41.23,2150800,19.67
+2008-05-09,41.53,41.53,40.79,41.19,3083200,19.65
+2008-05-08,41.86,42.16,41.55,41.76,1769400,19.92
+2008-05-07,42.55,42.55,41.58,41.60,3122600,19.84
+2008-05-06,42.05,42.98,42.01,42.40,2910600,20.22
+2008-05-05,41.42,41.55,40.96,41.47,1919400,19.78
+2008-05-02,41.82,41.89,41.12,41.45,2398400,19.77
+2008-05-01,40.87,41.76,40.64,41.45,3403800,19.77
+2008-04-30,41.45,41.62,40.55,40.55,3690400,19.34
+2008-04-29,41.17,41.84,41.09,41.61,2713400,19.85
+2008-04-28,41.01,41.57,40.86,41.30,2772800,19.70
+2008-04-25,40.42,41.03,40.33,40.93,2879000,19.52
+2008-04-24,39.38,40.40,38.91,40.06,4429800,19.11
+2008-04-23,42.44,42.44,39.16,39.48,6710600,18.83
+2008-04-22,41.05,41.55,40.55,40.97,4138600,19.54
+2008-04-21,40.95,41.26,40.69,40.86,2015800,19.49
+2008-04-18,40.37,40.89,40.13,40.77,3572400,19.45
+2008-04-17,39.66,40.12,39.66,39.96,2426200,19.06
+2008-04-16,39.40,39.85,39.40,39.85,1477000,19.01
+2008-04-15,39.48,39.66,39.24,39.50,2418600,18.84
+2008-04-14,39.39,39.48,39.02,39.27,2421800,18.73
+2008-04-11,39.32,39.85,39.31,39.35,3271400,18.77
+2008-04-10,39.64,40.10,39.00,39.96,3910200,19.06
+2008-04-09,40.28,40.53,40.13,40.25,1523000,19.20
+2008-04-08,40.47,40.55,40.00,40.15,1584600,19.15
+2008-04-07,41.27,41.40,40.33,40.54,1951400,19.34
+2008-04-04,39.93,41.09,39.93,40.91,1795600,19.51
+2008-04-03,40.20,40.81,39.71,39.95,4073000,19.06
+2008-04-02,41.71,41.85,40.18,40.39,3572200,19.27
+2008-04-01,41.44,41.84,41.07,41.75,2186600,19.91
+2008-03-31,40.98,41.15,40.50,40.98,2652600,19.55
+2008-03-28,41.14,41.41,40.87,40.99,2023400,19.55
+2008-03-27,41.66,41.66,40.76,40.89,3495600,19.50
+2008-03-26,41.35,41.69,40.86,41.46,1818200,19.78
+2008-03-25,41.68,41.81,41.32,41.67,3318200,19.88
+2008-03-24,41.56,41.95,41.07,41.85,3062600,19.96
+2008-03-20,41.94,41.94,40.63,41.43,3900400,19.76
+2008-03-19,40.47,42.67,40.13,41.64,6480400,19.86
+2008-03-18,39.75,40.17,39.34,40.05,3262800,19.10
+2008-03-17,38.42,39.45,38.42,39.09,3024800,18.65
+2008-03-14,39.64,40.29,38.76,39.18,3671400,18.69
+2008-03-13,39.29,39.75,39.10,39.64,5735600,18.91
+2008-03-12,40.55,40.68,39.47,39.66,4389400,18.92
+2008-03-11,41.49,41.49,39.51,40.25,5635400,19.20
+2008-03-10,41.29,41.66,40.52,40.72,3262000,19.42
+2008-03-07,40.07,41.79,39.79,41.13,3613000,19.62
+2008-03-06,41.24,41.26,40.26,40.26,2747800,19.20
+2008-03-05,41.30,41.57,41.00,41.50,2584400,19.80
+2008-03-04,41.25,41.33,40.92,41.25,2571800,19.68
+2008-03-03,41.48,41.66,41.05,41.48,1913200,19.79
+2008-02-29,41.93,41.95,41.29,41.72,4508600,19.90
+2008-02-28,42.70,42.98,42.16,42.31,2099800,20.18
+2008-02-27,43.20,43.49,42.90,42.92,1494200,20.47
+2008-02-26,43.44,43.61,43.17,43.38,2356400,20.69
+2008-02-25,43.18,43.79,43.05,43.60,2274800,20.80
+2008-02-22,42.67,43.10,42.48,43.07,3517200,20.54
+2008-02-21,43.63,44.00,42.43,42.43,3899000,20.24
+2008-02-20,43.79,43.86,43.21,43.60,2090600,20.80
+2008-02-19,44.03,44.13,43.62,43.90,1981800,20.94
+2008-02-15,43.58,43.77,43.19,43.62,2468000,20.81
+2008-02-14,44.35,44.35,43.63,43.67,3184400,20.83
+2008-02-13,45.22,45.40,44.20,44.34,2123400,21.15
+2008-02-12,44.62,45.11,44.30,44.86,2356200,21.36
+2008-02-11,45.23,45.23,44.18,44.36,3830800,21.12
+2008-02-08,45.46,45.58,44.91,45.33,3171600,21.59
+2008-02-07,45.33,45.80,44.81,45.46,4551400,21.65
+2008-02-06,46.40,46.40,45.70,45.77,2257200,21.80
+2008-02-05,46.56,46.98,46.00,46.19,2696800,22.00
+2008-02-04,46.76,47.49,46.59,47.29,1674000,22.52
+2008-02-01,46.32,46.95,45.96,46.63,2880000,22.21
+2008-01-31,46.43,47.65,45.97,46.58,4027400,22.18
+2008-01-30,47.50,48.60,46.84,47.08,3676400,22.42
+2008-01-29,45.49,48.08,45.15,47.72,4396200,22.72
+2008-01-28,44.94,45.44,44.19,45.30,3690400,21.57
+2008-01-25,46.30,46.86,44.66,44.97,4767000,21.41
+2008-01-24,44.51,46.30,44.51,45.93,3923600,21.87
+2008-01-23,45.00,45.84,43.24,45.76,3713400,21.79
+2008-01-22,44.71,47.42,44.71,46.06,3933800,21.93
+2008-01-18,47.05,47.15,45.75,46.59,4647800,22.19
+2008-01-17,46.76,46.94,46.25,46.64,3202000,22.21
+2008-01-16,46.11,47.19,45.90,46.95,5542000,22.36
+2008-01-15,46.75,46.79,45.76,45.87,3239400,21.84
+2008-01-14,47.60,47.61,46.70,47.23,2995600,22.49
+2008-01-11,46.27,48.00,46.14,47.31,3913200,22.53
+2008-01-10,45.90,47.05,45.80,46.71,3123600,22.24
+2008-01-09,45.61,46.15,45.05,46.06,4349000,21.93
+2008-01-08,45.31,46.56,44.73,45.65,3344400,21.74
+2008-01-07,43.82,44.53,43.70,44.38,1960200,21.13
+2008-01-04,44.77,44.81,43.64,43.80,2726800,20.86
+2008-01-03,44.58,45.09,44.20,44.82,1962400,21.34
+2008-01-02,44.47,45.06,44.45,44.55,1709600,21.21
+2007-12-31,45.28,45.42,44.67,44.87,1562000,21.37
+2007-12-28,45.94,46.06,45.40,45.50,1264600,21.67
+2007-12-27,45.35,45.77,45.18,45.46,1658000,21.65
+2007-12-26,45.77,45.79,45.05,45.31,1861800,21.58
+2007-12-24,45.07,45.42,44.60,45.35,814400,21.60
+2007-12-21,44.16,44.75,43.70,44.55,3009200,21.21
+2007-12-20,43.40,43.77,43.15,43.61,1371000,20.77
+2007-12-19,43.72,43.88,43.09,43.26,2727200,20.60
+2007-12-18,43.61,43.80,43.25,43.63,2156000,20.78
+2007-12-17,43.05,43.88,42.73,43.58,2460200,20.75
+2007-12-14,43.17,43.31,42.80,42.83,2565000,20.40
+2007-12-13,43.66,44.17,43.48,43.69,2733600,20.81
+2007-12-12,45.15,45.15,43.61,44.24,4172800,21.07
+2007-12-11,45.80,45.80,44.04,44.08,3396200,20.99
+2007-12-10,45.89,46.01,45.44,45.80,1588400,21.81
+2007-12-07,45.41,46.12,45.14,45.89,2239400,21.85
+2007-12-06,44.44,45.46,44.36,45.05,2036600,21.45
+2007-12-05,44.47,45.34,44.09,44.46,5563000,21.17
+2007-12-04,43.42,44.34,43.26,43.73,3623200,20.82
+2007-12-03,45.00,45.00,43.70,44.03,4060200,20.97
+2007-11-30,45.24,45.92,44.68,45.37,4220800,21.61
+2007-11-29,42.21,44.69,42.21,44.56,2960800,21.22
+2007-11-28,43.58,44.43,43.06,44.43,2798600,21.16
+2007-11-27,43.57,43.60,42.56,43.17,4556400,20.56
+2007-11-26,43.59,44.16,43.56,43.63,2796800,20.78
+2007-11-23,44.16,44.16,43.64,43.89,1711200,20.90
+2007-11-21,44.27,44.27,43.32,43.52,2505200,20.72
+2007-11-20,43.80,44.52,43.50,44.32,3280600,21.11
+2007-11-19,44.73,44.73,43.45,43.69,2895600,20.81
+2007-11-16,44.48,45.13,44.37,44.98,3025800,21.42
+2007-11-15,44.00,44.84,44.00,44.37,3063400,21.13
+2007-11-14,44.54,44.70,43.93,44.09,3212200,20.96
+2007-11-13,44.17,44.65,43.87,44.60,2695600,21.20
+2007-11-12,43.38,44.69,43.38,44.14,3085000,20.98
+2007-11-09,44.42,44.76,43.65,43.72,3358400,20.78
+2007-11-08,43.35,44.98,43.17,44.69,3841400,21.25
+2007-11-07,43.43,43.85,42.99,43.20,2906600,20.54
+2007-11-06,43.29,43.95,42.94,43.91,2681000,20.87
+2007-11-05,43.50,43.96,42.90,43.45,3183200,20.66
+2007-11-02,45.43,45.43,43.47,43.88,3875200,20.86
+2007-11-01,46.80,48.48,44.50,45.19,4792000,21.48
+2007-10-31,45.98,48.06,45.25,47.11,5515800,22.40
+2007-10-30,44.62,45.09,44.47,44.62,1346800,21.21
+2007-10-29,44.91,45.91,44.63,44.63,1343200,21.22
+2007-10-26,45.21,45.33,44.13,44.54,1555200,21.17
+2007-10-25,44.48,45.00,44.25,44.64,1891600,21.22
+2007-10-24,44.87,44.87,43.50,44.41,2652200,21.11
+2007-10-23,43.92,44.75,43.78,44.68,2177600,21.24
+2007-10-22,44.33,44.41,43.27,43.92,2464600,20.88
+2007-10-19,44.09,45.06,44.00,44.27,2354800,21.05
+2007-10-18,44.70,44.97,44.48,44.64,1098000,21.22
+2007-10-17,44.50,45.98,44.43,44.69,2064200,21.25
+2007-10-16,45.12,45.12,44.44,44.65,2071600,21.23
+2007-10-15,45.16,45.54,44.73,44.89,1282600,21.34
+2007-10-12,45.40,45.60,45.19,45.45,1557200,21.61
+2007-10-11,46.30,46.59,45.37,45.48,2963200,21.62
+2007-10-10,44.97,46.21,44.97,46.10,3175000,21.92
+2007-10-09,45.27,45.40,43.63,45.17,1814200,21.47
+2007-10-08,45.90,46.09,45.31,45.42,1393800,21.59
+2007-10-05,44.65,46.03,44.65,45.84,1706400,21.79
+2007-10-04,44.84,45.28,44.48,44.58,1615400,21.19
+2007-10-03,45.48,46.52,44.64,44.95,1862800,21.37
+2007-10-02,45.21,45.50,44.80,45.39,2582000,21.58
+2007-10-01,44.98,45.07,44.35,44.92,3226400,21.35
+2007-09-28,44.69,45.33,44.48,45.33,1435200,21.55
+2007-09-27,45.12,45.59,44.52,44.68,1834200,21.24
+2007-09-26,44.72,45.52,44.27,45.24,2377800,21.51
+2007-09-25,44.67,44.86,44.27,44.76,1522200,21.28
+2007-09-24,45.08,45.21,44.50,44.61,1694200,21.21
+2007-09-21,46.13,46.20,45.04,45.32,2968000,21.54
+2007-09-20,45.60,46.16,45.55,45.59,2250200,21.67
+2007-09-19,46.21,46.21,45.82,45.88,3247400,21.81
+2007-09-18,45.16,46.25,45.08,46.00,3039200,21.87
+2007-09-17,43.00,45.76,43.00,45.12,3760200,21.45
+2007-09-14,45.98,45.98,44.03,44.65,4760200,21.23
+2007-09-13,46.24,46.31,45.74,45.86,2109400,21.80
+2007-09-12,46.80,46.80,45.90,46.01,2164400,21.87
+2007-09-11,46.55,46.99,46.09,46.97,2025400,22.33
+2007-09-10,47.60,47.60,46.36,46.45,2765600,22.08
+2007-09-07,46.50,47.25,46.50,47.10,2441800,22.39
+2007-09-06,47.63,47.68,46.55,47.07,2611600,22.38
+2007-09-05,47.41,47.86,46.50,47.04,2963400,22.36
+2007-09-04,48.00,48.10,47.26,47.62,1684200,22.64
+2007-08-31,47.09,48.10,47.01,47.85,2245800,22.75
+2007-08-30,46.82,47.36,46.77,47.17,2288600,22.42
+2007-08-29,47.57,47.60,46.57,47.27,3675200,22.47
+2007-08-28,48.08,48.27,46.75,47.15,4883000,22.41
+2007-08-27,47.82,49.11,47.64,48.54,2014000,23.08
+2007-08-24,48.49,48.64,47.26,47.74,2788600,22.70
+2007-08-23,47.31,48.60,46.90,48.48,4353200,23.05
+2007-08-22,46.40,47.00,46.28,46.96,4239000,22.32
+2007-08-21,45.91,46.37,45.46,45.99,3094600,21.86
+2007-08-20,46.13,46.57,45.10,46.08,2708400,21.91
+2007-08-17,46.52,46.52,44.41,46.15,3640200,21.94
+2007-08-16,44.36,44.90,43.73,44.40,3699200,21.11
+2007-08-15,45.44,46.01,44.34,44.63,5768600,21.19
+2007-08-14,46.68,47.05,45.62,45.67,3672800,21.69
+2007-08-13,45.00,47.59,45.00,46.70,3888400,22.18
+2007-08-10,44.05,46.04,43.12,45.56,6123000,21.63
+2007-08-09,44.20,44.62,42.67,43.55,7353400,20.68
+2007-08-08,46.16,46.16,44.29,45.12,5115600,21.43
+2007-08-07,47.27,47.27,45.60,45.74,4650800,21.72
+2007-08-06,46.26,47.67,46.12,47.67,4042400,22.64
+2007-08-03,46.30,47.26,46.02,46.09,3988800,21.89
+2007-08-02,46.74,46.74,45.73,45.91,13080400,21.80
+2007-08-01,46.99,48.00,45.50,46.15,2931400,21.91
+2007-07-31,47.13,47.71,46.76,47.11,3779200,21.71
+2007-07-30,46.26,47.16,45.90,47.11,3605000,21.71
+2007-07-27,47.55,47.97,46.25,46.33,2778400,21.35
+2007-07-26,53.56,53.56,47.50,47.73,5072000,21.99
+2007-07-25,49.21,49.96,48.97,49.60,3199400,22.85
+2007-07-24,48.90,49.93,48.80,49.19,2769800,22.67
+2007-07-23,48.68,49.40,48.61,49.05,1316600,22.60
+2007-07-20,51.10,51.10,48.22,48.33,2643400,22.27
+2007-07-19,49.05,49.36,48.96,49.13,1946600,22.64
+2007-07-18,50.24,50.24,48.65,49.20,4667400,22.67
+2007-07-17,49.90,50.75,49.65,50.24,1646200,23.15
+2007-07-16,49.88,49.99,49.47,49.79,1266000,22.94
+2007-07-13,50.20,50.32,49.52,50.16,1453600,23.11
+2007-07-12,48.90,50.10,48.85,50.08,3166400,23.08
+2007-07-11,48.70,48.96,48.58,48.96,2504000,22.56
+2007-07-10,49.33,49.53,48.70,48.70,2559000,22.44
+2007-07-09,49.94,50.06,49.48,49.51,1263200,22.81
+2007-07-06,49.82,49.99,49.57,49.93,1259200,23.01
+2007-07-05,50.58,50.58,49.68,49.82,1301800,22.96
+2007-07-03,49.97,50.41,49.92,50.08,792400,23.08
+2007-07-02,49.74,49.89,49.29,49.83,2135800,22.96
+2007-06-29,49.74,50.00,49.09,49.47,2604400,22.79
+2007-06-28,50.02,50.23,49.53,49.65,1619000,22.88
+2007-06-27,49.25,50.08,49.17,50.01,1347400,23.04
+2007-06-26,49.89,50.09,49.37,49.45,1817400,22.79
+2007-06-25,49.50,50.21,49.45,49.60,1745800,22.85
+2007-06-22,49.81,50.05,49.34,49.40,2772200,22.76
+2007-06-21,49.85,50.26,49.53,49.95,1496600,23.02
+2007-06-20,50.28,50.36,49.85,49.85,2191400,22.97
+2007-06-19,50.52,50.52,50.00,50.27,2110000,23.16
+2007-06-18,50.41,50.52,50.11,50.42,1897200,23.23
+2007-06-15,51.15,51.50,50.27,50.49,3576000,23.26
+2007-06-14,51.11,51.66,51.01,51.10,1488000,23.55
+2007-06-13,51.30,51.37,50.46,51.34,3658400,23.66
+2007-06-12,50.90,51.46,50.90,50.98,2216000,23.49
+2007-06-11,51.06,51.34,50.92,50.94,2934000,23.47
+2007-06-08,50.95,51.35,50.90,51.20,1625400,23.59
+2007-06-07,50.13,51.40,50.13,51.00,3100000,23.50
+2007-06-06,51.43,51.49,51.00,51.03,2759200,23.51
+2007-06-05,51.27,51.38,51.05,51.24,1914800,23.61
+2007-06-04,51.22,51.46,51.00,51.33,1493400,23.65
+2007-06-01,51.35,51.67,51.01,51.34,2673000,23.66
+2007-05-31,52.13,52.33,50.92,51.22,5440000,23.60
+2007-05-30,52.09,52.21,51.48,52.13,2650200,24.02
+2007-05-29,53.08,53.08,51.89,52.34,2494200,24.12
+2007-05-25,51.10,52.67,50.86,52.20,3752000,24.05
+2007-05-24,51.50,51.73,50.61,50.65,2313800,23.34
+2007-05-23,51.51,51.61,50.94,51.16,2175400,23.57
+2007-05-22,51.39,51.68,50.92,51.30,2692800,23.64
+2007-05-21,50.96,51.89,50.69,51.68,3990600,23.81
+2007-05-18,50.80,51.40,50.69,51.32,2986600,23.65
+2007-05-17,50.99,51.06,50.17,50.80,3173200,23.41
+2007-05-16,48.79,51.31,48.79,51.04,3686600,23.50
+2007-05-15,51.00,51.00,49.38,49.68,5698400,22.87
+2007-05-14,50.00,51.47,49.98,51.24,4038600,23.59
+2007-05-11,50.58,50.75,49.71,50.00,5984400,23.02
+2007-05-10,51.85,51.85,51.20,51.36,2292800,23.64
+2007-05-09,51.29,52.05,51.25,51.92,2271600,23.90
+2007-05-08,51.25,51.63,51.20,51.50,1908400,23.71
+2007-05-07,51.72,51.89,51.25,51.37,2362800,23.65
+2007-05-04,51.78,51.78,51.08,51.32,2066200,23.62
+2007-05-03,51.12,51.56,50.77,51.53,2563200,23.72
+2007-05-02,50.38,51.23,50.16,51.15,2931800,23.55
+2007-05-01,50.12,50.37,49.95,50.31,3248000,23.16
+2007-04-30,50.64,50.68,49.98,49.99,3372200,23.01
+2007-04-27,50.70,50.70,49.80,50.33,4362800,23.17
+2007-04-26,54.10,54.10,50.52,50.79,5771800,23.38
+2007-04-25,54.99,56.43,51.55,52.32,10184400,24.08
+2007-04-24,54.99,56.56,54.86,56.36,5195200,25.94
+2007-04-23,54.94,55.09,54.59,55.03,1632200,25.33
+2007-04-20,54.76,55.03,54.34,54.76,2092800,25.21
+2007-04-19,54.59,54.65,54.07,54.46,1701200,25.07
+2007-04-18,54.51,55.15,54.32,54.85,1901800,25.25
+2007-04-17,54.75,54.89,54.40,54.81,1216400,25.23
+2007-04-16,54.50,54.82,54.35,54.68,1582000,25.17
+2007-04-13,53.75,54.42,53.73,54.35,1704600,25.02
+2007-04-12,53.55,53.79,53.25,53.75,2168200,24.74
+2007-04-11,53.89,54.04,53.62,53.62,1684400,24.68
+2007-04-10,53.62,53.96,53.40,53.89,1708600,24.81
+2007-04-09,54.02,54.20,53.34,53.75,1893000,24.74
+2007-04-05,53.83,54.18,53.58,54.01,1158000,24.86
+2007-04-04,54.06,54.06,53.38,53.74,1323400,24.74
+2007-04-03,53.48,54.24,53.38,53.97,2222200,24.84
+2007-04-02,53.11,53.52,52.75,53.28,2443400,24.53
+2007-03-30,53.26,53.45,52.30,52.75,2579800,24.28
+2007-03-29,52.04,53.90,52.04,53.47,2440800,24.61
+2007-03-28,52.90,53.59,52.68,53.46,4668800,24.61
+2007-03-27,53.51,53.69,53.00,53.30,1799000,24.54
+2007-03-26,53.91,53.91,53.36,53.82,1838400,24.77
+2007-03-23,54.17,54.17,53.19,53.89,1575800,24.81
+2007-03-22,52.80,53.38,52.62,53.28,1914600,24.53
+2007-03-21,52.94,52.96,52.00,52.94,3449000,24.37
+2007-03-20,53.20,53.30,52.58,52.81,2013000,24.31
+2007-03-19,52.11,53.38,52.00,53.30,2307600,24.54
+2007-03-16,52.39,52.75,51.36,51.86,2323200,23.87
+2007-03-15,52.00,52.25,51.60,52.25,1722200,24.05
+2007-03-14,50.22,52.71,50.22,51.88,3812800,23.88
+2007-03-13,52.10,52.55,51.00,51.11,4348400,23.53
+2007-03-12,52.86,53.49,52.42,52.44,2071000,24.14
+2007-03-09,52.91,53.28,52.71,53.09,1870400,24.44
+2007-03-08,52.20,53.04,51.91,52.66,2502400,24.24
+2007-03-07,52.46,52.63,51.63,51.70,3363600,23.80
+2007-03-06,51.05,52.52,51.05,52.46,2495400,24.15
+2007-03-05,51.04,51.87,51.00,51.03,1896800,23.49
+2007-03-02,52.33,52.54,51.63,51.68,1586000,23.79
+2007-03-01,51.70,52.90,51.04,52.43,2595800,24.14
+2007-02-28,52.30,53.07,51.95,52.60,2868200,24.21
+2007-02-27,53.78,53.97,52.00,52.30,2768600,24.08
+2007-02-26,54.90,54.96,53.58,54.02,2418600,24.87
+2007-02-23,54.81,55.13,54.45,55.01,1542800,25.32
+2007-02-22,54.85,55.00,54.69,54.84,1377200,25.22
+2007-02-21,54.78,54.96,54.66,54.85,1434800,25.23
+2007-02-20,54.88,55.20,54.80,55.06,1251000,25.32
+2007-02-16,55.07,55.24,54.79,54.90,1985400,25.25
+2007-02-15,54.18,55.52,54.13,55.32,3367800,25.44
+2007-02-14,54.40,54.69,53.87,54.00,1660200,24.84
+2007-02-13,53.50,54.10,53.25,54.10,2281000,24.88
+2007-02-12,53.51,53.54,53.06,53.52,2541200,24.61
+2007-02-09,52.77,53.55,52.70,53.51,3145800,24.61
+2007-02-08,52.51,52.94,52.25,52.67,1366000,24.22
+2007-02-07,52.47,52.58,52.21,52.51,1376400,24.15
+2007-02-06,52.51,52.51,52.07,52.41,2001800,24.10
+2007-02-05,52.29,52.62,52.15,52.50,1708600,24.15
+2007-02-02,52.44,52.88,52.29,52.33,2064000,24.07
+2007-02-01,52.40,52.54,52.04,52.37,3314600,24.09
+2007-01-31,51.96,52.45,51.80,52.38,2230600,24.09
+2007-01-30,52.04,52.40,51.72,52.34,3067000,24.07
+2007-01-29,52.72,52.79,51.54,51.82,4524800,23.83
+2007-01-26,52.98,53.20,52.41,52.83,3924200,24.30
+2007-01-25,51.89,54.40,51.89,53.02,7620200,24.38
+2007-01-24,50.10,52.25,49.76,51.96,10118600,23.90
+2007-01-23,47.49,48.24,47.40,48.07,2230600,22.11
+2007-01-22,48.01,48.30,47.42,47.53,3074600,21.86
+2007-01-19,48.25,48.35,47.84,48.01,3140000,22.08
+2007-01-18,48.40,48.80,47.97,48.09,2425400,22.12
+2007-01-17,47.55,48.40,47.37,48.37,2451000,22.25
+2007-01-16,47.57,47.82,47.32,47.66,1763000,21.92
+2007-01-12,47.01,47.57,46.73,47.37,2202000,21.79
+2007-01-11,46.60,47.53,46.57,47.26,2689000,21.74
+2007-01-10,46.30,46.66,46.22,46.52,1671200,21.40
+2007-01-09,46.60,46.79,46.22,46.30,4130600,21.29
+2007-01-08,46.21,46.60,45.90,46.45,3688800,21.36
+2007-01-05,46.11,46.40,45.56,45.73,4010600,21.03
+2007-01-04,46.23,46.41,45.98,46.29,2773800,21.29
+2007-01-03,45.08,46.15,45.08,46.11,5471400,21.21
+2006-12-29,44.96,45.14,44.92,44.96,2397000,20.68
+2006-12-28,45.19,45.22,44.89,45.04,1769000,20.71
+2006-12-27,44.78,45.20,44.69,45.04,2259600,20.71
+2006-12-26,44.65,45.13,44.45,44.48,3367600,20.46
+2006-12-22,45.02,45.15,44.29,44.66,3968000,20.54
+2006-12-21,45.52,46.17,45.03,45.13,3518200,20.76
+2006-12-20,45.54,45.76,45.35,45.39,4276600,20.88
+2006-12-19,45.61,46.13,45.06,45.38,5310000,20.87
+2006-12-18,46.39,46.45,45.64,45.68,4416600,21.01
+2006-12-15,46.36,46.73,46.14,46.43,4150000,21.35
+2006-12-14,47.26,47.48,46.13,46.14,4030000,21.22
+2006-12-13,48.00,48.02,46.85,47.30,3230200,21.75
+2006-12-12,46.23,46.64,46.17,46.57,2745400,21.42
+2006-12-11,46.05,46.23,45.82,46.08,3256400,21.19
+2006-12-08,46.40,46.43,45.80,46.00,2727600,21.16
+2006-12-07,46.45,46.73,46.25,46.37,2099400,21.33
+2006-12-06,46.53,46.65,46.07,46.41,2365000,21.34
+2006-12-05,46.93,47.00,46.33,46.54,2799600,21.40
+2006-12-04,45.86,46.78,45.69,46.72,3715200,21.49
+2006-12-01,46.24,46.24,45.45,45.73,2831800,21.03
+2006-11-30,45.81,46.20,45.55,45.99,2846200,21.15
+2006-11-29,45.44,45.64,45.15,45.42,1600600,20.89
+2006-11-28,44.96,45.67,44.96,45.22,2538200,20.80
+2006-11-27,45.08,45.30,44.82,44.94,3801400,20.67
+2006-11-24,45.86,45.93,45.20,45.22,755800,20.80
+2006-11-22,45.78,46.09,45.60,45.85,1974000,21.09
+2006-11-21,46.21,46.27,45.50,45.79,3160600,21.06
+2006-11-20,46.85,46.91,45.97,46.25,2666400,21.27
+2006-11-17,47.36,47.60,46.37,46.97,3378000,21.60
+2006-11-16,47.12,47.49,47.04,47.37,2527800,21.79
+2006-11-15,46.34,47.18,46.30,46.97,3623000,21.58
+2006-11-14,44.99,46.59,44.99,46.34,5244800,21.29
+2006-11-13,45.00,45.10,44.63,44.98,2540600,20.66
+2006-11-10,45.04,45.44,44.86,45.13,3243000,20.73
+2006-11-09,45.86,46.10,44.85,44.89,3160400,20.62
+2006-11-08,44.90,45.80,44.90,45.66,3217400,20.98
+2006-11-07,46.00,46.36,45.64,45.86,2288600,21.07
+2006-11-06,45.40,46.22,45.26,45.80,4641600,21.04
+2006-11-03,46.28,46.41,45.18,45.42,4449600,20.87
+2006-11-02,47.50,48.00,45.30,46.28,7535600,21.26
+2006-11-01,47.25,47.60,46.86,47.14,6072400,21.66
+2006-10-31,46.76,47.35,46.67,47.20,2735000,21.68
+2006-10-30,46.73,47.08,46.44,46.82,1484600,21.51
+2006-10-27,46.39,46.74,45.87,46.73,2075400,21.47
+2006-10-26,46.50,46.86,46.35,46.49,2047200,21.36
+2006-10-25,47.48,47.64,46.42,46.50,3445600,21.36
+2006-10-24,47.30,47.41,46.98,47.39,1287600,21.77
+2006-10-23,46.59,47.47,46.50,47.39,1288200,21.77
+2006-10-20,46.63,46.78,46.39,46.69,1059200,21.45
+2006-10-19,46.35,46.94,46.27,46.50,1228800,21.36
+2006-10-18,46.46,46.86,46.23,46.36,1431800,21.30
+2006-10-17,46.00,46.46,46.00,46.21,1487200,21.23
+2006-10-16,46.15,46.27,45.99,46.03,2177400,21.15
+2006-10-13,46.55,46.71,46.02,46.15,2172400,21.20
+2006-10-12,46.15,46.29,45.96,46.17,1627800,21.21
+2006-10-11,45.80,46.19,45.65,45.99,3144200,21.13
+2006-10-10,46.12,46.19,45.73,45.87,3078000,21.07
+2006-10-09,45.84,46.28,45.65,46.00,1728800,21.13
+2006-10-06,46.51,46.55,44.98,45.95,5355800,21.11
+2006-10-05,46.05,46.78,45.93,46.73,3600000,21.47
+2006-10-04,45.27,46.03,45.25,46.02,1822800,21.14
+2006-10-03,45.24,45.38,44.94,45.26,1559200,20.79
+2006-10-02,45.38,45.64,45.07,45.22,1865200,20.78
+2006-09-29,45.22,45.49,45.00,45.20,2703800,20.77
+2006-09-28,44.52,45.08,44.39,45.00,1822800,20.67
+2006-09-27,44.40,44.76,44.01,44.59,2424400,20.49
+2006-09-26,44.87,44.96,44.00,44.46,2256800,20.43
+2006-09-25,44.49,45.00,44.06,44.87,2935000,20.61
+2006-09-22,43.33,44.96,43.33,44.43,2258200,20.41
+2006-09-21,46.08,46.08,44.01,44.23,5918000,20.32
+2006-09-20,46.30,46.51,46.01,46.21,2442800,21.23
+2006-09-19,46.40,46.92,46.18,46.19,2818600,21.22
+2006-09-18,46.11,46.48,45.88,46.25,2436800,21.25
+2006-09-15,45.88,46.52,45.75,46.41,3147600,21.32
+2006-09-14,46.14,46.14,45.34,45.46,1436000,20.89
+2006-09-13,45.63,46.21,45.63,46.17,1950600,21.21
+2006-09-12,45.12,45.68,45.09,45.61,1229200,20.95
+2006-09-11,44.96,45.43,44.80,45.18,1598600,20.76
+2006-09-08,44.93,45.10,44.83,44.95,1318600,20.65
+2006-09-07,44.61,44.95,44.52,44.71,1234400,20.54
+2006-09-06,44.97,45.15,44.64,44.79,1547800,20.58
+2006-09-05,45.48,45.49,45.03,45.15,1645600,20.74
+2006-09-01,44.49,45.45,44.40,45.44,1349200,20.88
+2006-08-31,44.32,44.34,43.95,44.16,1643000,20.29
+2006-08-30,44.51,44.69,44.24,44.24,804200,20.32
+2006-08-29,44.92,44.98,44.24,44.61,1809200,20.49
+2006-08-28,43.73,44.93,43.68,44.81,4771000,20.59
+2006-08-25,43.70,44.00,43.64,43.72,1039400,20.09
+2006-08-24,44.33,44.36,43.82,43.85,1766600,20.15
+2006-08-23,44.36,44.40,43.76,44.08,2601800,20.25
+2006-08-22,42.79,44.41,42.79,44.36,1709400,20.38
+2006-08-21,43.70,43.85,43.51,43.69,2038600,20.07
+2006-08-18,43.62,43.79,43.40,43.67,3136400,20.06
+2006-08-17,43.60,43.75,43.30,43.58,2195600,20.02
+2006-08-16,43.50,43.78,43.38,43.73,2056000,20.08
+2006-08-15,43.71,43.71,43.46,43.50,3160000,19.97
+2006-08-14,43.62,43.66,43.34,43.39,1700200,19.92
+2006-08-11,43.14,43.36,42.93,43.31,2056400,19.89
+2006-08-10,42.98,43.40,42.86,43.25,3015200,19.86
+2006-08-09,42.77,43.04,42.48,42.91,2125600,19.70
+2006-08-08,43.18,43.38,42.22,42.43,2203800,19.48
+2006-08-07,43.43,43.45,42.90,43.18,2599000,19.83
+2006-08-04,43.50,43.74,42.61,42.72,3188400,19.62
+2006-08-03,43.10,43.45,42.98,43.33,6266400,19.90
+2006-08-02,42.99,43.34,42.88,43.20,2071600,19.84
+2006-08-01,42.95,43.08,42.82,43.01,2004800,19.75
+2006-07-31,43.00,43.23,42.89,43.00,2397600,19.74
+2006-07-28,43.02,43.36,42.74,43.00,2289800,19.74
+2006-07-27,43.31,43.37,42.75,43.00,1974400,19.74
+2006-07-26,43.50,43.74,43.04,43.04,2607800,19.76
+2006-07-25,43.85,43.97,43.06,43.75,5131800,20.09
+2006-07-24,42.50,43.52,42.45,43.51,3507400,19.98
+2006-07-21,42.00,42.35,41.75,41.98,2339200,19.28
+2006-07-20,42.47,42.60,41.85,41.90,1415400,19.24
+2006-07-19,41.26,42.62,41.26,42.62,2165600,19.57
+2006-07-18,41.43,41.54,40.89,41.19,1869200,18.91
+2006-07-17,41.69,42.02,41.35,41.48,2590000,19.05
+2006-07-14,41.49,41.84,41.11,41.69,2037200,19.14
+2006-07-13,41.70,42.07,41.55,41.55,2984600,19.08
+2006-07-12,41.75,42.02,41.71,41.72,1598800,19.16
+2006-07-11,41.89,42.19,41.69,41.80,1836400,19.19
+2006-07-10,42.25,42.25,41.75,41.89,1163200,19.23
+2006-07-07,41.77,42.37,41.75,42.25,2074400,19.40
+2006-07-06,41.90,41.96,41.59,41.96,3056000,19.27
+2006-07-05,41.50,41.60,41.08,41.18,3098800,18.91
+2006-07-03,41.94,41.95,41.48,41.80,1882800,19.19
+2006-06-30,41.47,42.34,41.41,41.92,3105600,19.25
+2006-06-29,41.05,41.50,40.87,41.32,4179600,18.97
+2006-06-28,41.00,41.16,40.70,40.79,3472200,18.73
+2006-06-27,41.18,41.34,40.81,40.86,2375600,18.76
+2006-06-26,41.09,41.52,41.09,41.30,1948400,18.96
+2006-06-23,40.56,41.27,40.15,40.97,3090800,18.81
+2006-06-22,41.03,41.44,40.67,40.74,3440600,18.71
+2006-06-21,40.68,41.45,40.62,41.18,2791000,18.91
+2006-06-20,41.20,41.20,40.38,40.75,2077800,18.71
+2006-06-19,41.49,41.66,41.03,41.08,1939400,18.86
+2006-06-16,41.63,41.83,41.20,41.30,2054800,18.96
+2006-06-15,41.13,41.73,40.92,41.63,1776200,19.11
+2006-06-14,40.65,41.25,40.62,40.98,2263800,18.82
+2006-06-13,40.97,41.19,40.75,40.75,3254600,18.71
+2006-06-12,41.80,42.20,41.19,41.19,1788600,18.91
+2006-06-09,42.56,42.62,41.73,41.79,2499000,19.19
+2006-06-08,43.24,43.24,42.06,42.64,4464200,19.58
+2006-06-07,43.40,43.68,43.19,43.24,3271800,19.85
+2006-06-06,43.16,43.44,42.71,43.40,5586800,19.93
+2006-06-05,43.55,43.80,42.83,42.98,5890400,19.73
+2006-06-02,43.80,43.94,43.51,43.73,1680200,20.08
+2006-06-01,43.85,44.44,43.57,43.84,2912000,20.13
+2006-05-31,43.39,43.78,43.27,43.59,2437200,20.01
+2006-05-30,44.00,44.00,43.23,43.24,2076800,19.85
+2006-05-26,44.69,44.76,44.05,44.25,1554800,20.32
+2006-05-25,43.90,44.85,43.77,44.70,2709000,20.52
+2006-05-24,43.75,44.06,43.38,43.66,2509600,20.05
+2006-05-23,43.67,44.12,43.52,43.75,2733800,20.09
+2006-05-22,43.35,44.10,43.23,43.62,3478200,20.03
+2006-05-19,43.82,43.83,43.28,43.45,3321400,19.95
+2006-05-18,43.80,44.21,43.61,43.65,3071000,20.04
+2006-05-17,44.23,44.63,43.78,43.83,2264600,20.11
+2006-05-16,44.40,44.80,44.14,44.54,2255200,20.44
+2006-05-15,44.00,44.70,43.97,44.23,2153400,20.30
+2006-05-12,44.00,44.14,43.85,43.98,2279000,20.18
+2006-05-11,43.84,44.46,43.83,44.16,2197000,20.26
+2006-05-10,44.02,44.20,43.82,44.04,2757400,20.21
+2006-05-09,44.12,44.46,44.00,44.19,2375400,20.28
+2006-05-08,43.82,44.30,43.77,44.11,1785200,20.24
+2006-05-05,43.70,44.03,43.48,43.92,3208600,20.15
+2006-05-04,43.72,43.89,43.44,43.59,2616000,20.00
+2006-05-03,43.72,44.01,43.27,43.91,4299400,20.15
+2006-05-02,43.65,43.83,43.43,43.77,3996200,20.09
+2006-05-01,43.15,43.67,42.99,43.48,4450800,19.95
+2006-04-28,43.49,43.89,43.00,43.15,5512000,19.80
+2006-04-27,43.50,43.81,43.03,43.28,7765200,19.86
+2006-04-26,44.00,45.21,42.92,43.25,11894600,19.85
+2006-04-25,47.36,47.41,46.21,46.50,3206200,21.34
+2006-04-24,46.82,47.51,46.56,47.42,3212600,21.76
+2006-04-21,47.86,47.87,46.76,46.89,2483400,21.52
+2006-04-20,47.44,47.78,46.79,47.58,2899600,21.83
+2006-04-19,47.69,48.00,47.16,47.49,3103600,21.79
+2006-04-18,46.91,47.73,46.79,47.50,3222000,21.80
+2006-04-17,46.12,46.87,45.85,46.80,3863200,21.48
+2006-04-13,46.63,46.75,46.00,46.12,2666400,21.16
+2006-04-12,45.91,46.77,45.83,46.63,3478400,21.40
+2006-04-11,46.72,46.80,45.53,45.75,3495800,20.99
+2006-04-10,45.97,46.70,45.70,46.67,2713800,21.42
+2006-04-07,47.44,47.70,46.00,46.10,3858000,21.16
+2006-04-06,48.40,48.43,47.16,47.31,2340400,21.71
+2006-04-05,48.14,48.49,48.06,48.42,3099200,22.22
+2006-04-04,48.58,48.58,47.61,47.96,3312400,22.01
+2006-04-03,48.40,48.96,48.19,48.59,3214800,22.30
+2006-03-31,47.88,48.64,47.70,48.27,3265600,22.15
+2006-03-30,47.89,48.26,47.45,47.76,1591000,21.92
+2006-03-29,47.71,48.04,47.37,47.96,2343400,22.01
+2006-03-28,47.01,47.73,46.72,47.73,2167600,21.90
+2006-03-27,47.08,47.12,46.51,46.96,2124800,21.55
+2006-03-24,47.05,47.45,46.80,47.30,1633200,21.71
+2006-03-23,47.57,47.63,46.97,47.09,1554400,21.61
+2006-03-22,47.15,47.79,46.94,47.77,2072600,21.92
+2006-03-21,47.45,48.04,47.23,47.32,2875800,21.71
+2006-03-20,47.67,47.93,47.16,47.34,1977800,21.72
+2006-03-17,47.36,47.84,47.22,47.71,2462000,21.89
+2006-03-16,46.93,47.57,46.87,47.35,3333200,21.73
+2006-03-15,46.32,47.00,46.26,46.99,3084600,21.56
+2006-03-14,45.90,46.45,45.51,46.35,2439000,21.27
+2006-03-13,45.79,46.21,45.68,46.15,2122600,21.18
+2006-03-10,46.07,46.14,45.54,45.76,1530000,21.00
+2006-03-09,45.72,46.25,45.70,46.00,2449800,21.11
+2006-03-08,45.57,45.99,44.99,45.80,3904200,21.02
+2006-03-07,45.13,45.60,45.08,45.58,2547600,20.92
+2006-03-06,45.50,45.50,44.92,45.15,1854200,20.72
+2006-03-03,45.90,45.96,45.48,45.50,2568600,20.88
+2006-03-02,45.99,46.05,45.68,45.96,2988600,21.09
+2006-03-01,46.25,46.29,45.82,46.00,3618800,21.11
+2006-02-28,46.65,46.74,45.72,45.99,3403000,21.10
+2006-02-27,45.97,46.78,45.95,46.73,2434400,21.44
+2006-02-24,45.90,46.15,45.53,45.88,2378800,21.05
+2006-02-23,45.10,46.30,45.04,46.06,3454200,21.14
+2006-02-22,44.59,45.89,44.55,45.79,4206600,21.01
+2006-02-21,43.92,44.60,43.88,44.43,2276000,20.39
+2006-02-17,44.25,44.25,43.70,43.97,1795200,20.18
+2006-02-16,43.90,44.41,43.77,44.41,2140400,20.38
+2006-02-15,43.63,44.06,43.56,43.92,3238000,20.15
+2006-02-14,43.65,43.75,43.40,43.55,2709800,19.97
+2006-02-13,43.50,43.85,43.38,43.67,1695800,20.03
+2006-02-10,43.45,43.75,43.22,43.66,2210000,20.02
+2006-02-09,43.50,43.63,43.09,43.26,3407400,19.84
+2006-02-08,43.17,43.49,42.88,43.45,2918400,19.93
+2006-02-07,43.49,43.91,43.24,43.33,2733200,19.87
+2006-02-06,43.65,43.65,42.79,43.49,3790000,19.95
+2006-02-03,43.78,43.83,43.45,43.60,2354000,20.00
+2006-02-02,43.98,43.98,43.46,43.73,3288800,20.06
+2006-02-01,43.89,44.01,43.70,43.89,2964200,20.13
+2006-01-31,43.90,44.02,43.49,43.64,3598600,20.01
+2006-01-30,43.50,43.86,42.13,43.77,5413200,20.07
+2006-01-27,43.44,44.40,43.31,44.08,4859000,20.22
+2006-01-26,43.00,43.26,42.95,43.06,6387400,19.75
+2006-01-25,42.50,43.14,42.15,42.88,6567800,19.67
+2006-01-24,41.05,41.86,41.00,41.75,2924200,19.15
+2006-01-23,40.90,41.15,40.66,40.98,2582000,18.79
+2006-01-20,40.95,41.12,40.69,41.03,3103400,18.82
+2006-01-19,41.07,41.25,40.79,40.96,3281400,18.79
+2006-01-18,41.00,41.45,40.95,41.07,3251800,18.84
+2006-01-17,41.42,41.42,40.73,40.91,2088200,18.76
+2006-01-13,41.25,41.48,40.96,41.42,1714400,19.00
+2006-01-12,41.00,41.53,40.83,41.32,3731200,18.95
+2006-01-11,41.11,41.36,40.99,41.00,1839000,18.80
+2006-01-10,40.97,41.45,40.85,41.01,3490600,18.81
+2006-01-09,40.86,41.08,40.31,41.00,2762200,18.80
+2006-01-06,41.60,41.63,40.80,41.00,3744000,18.80
+2006-01-05,42.00,42.04,41.30,41.46,3045400,19.01
+2006-01-04,41.99,42.48,41.65,41.98,3084400,19.25
+2006-01-03,41.39,42.32,41.33,42.26,3939400,19.38
+2005-12-30,41.25,41.73,40.97,41.40,1796800,18.99
+2005-12-29,41.79,42.13,41.26,41.48,2406000,19.02
+2005-12-28,81.53,84.35,81.53,83.77,5797200,19.21
+2005-12-27,81.55,82.05,81.20,81.69,2117200,18.73
+2005-12-23,81.80,82.40,81.42,81.80,1751600,18.76
+2005-12-22,81.35,81.96,81.29,81.75,3873600,18.75
+2005-12-21,81.23,81.83,81.03,81.27,2399200,18.64
+2005-12-20,80.80,81.48,80.80,81.39,3175600,18.66
+2005-12-19,81.80,81.89,80.82,80.90,4126000,18.55
+2005-12-16,81.16,82.31,81.10,81.93,3594000,18.79
+2005-12-15,81.25,81.43,81.00,81.25,2320000,18.63
+2005-12-14,81.50,81.61,81.22,81.42,2639200,18.67
+2005-12-13,81.55,81.74,81.33,81.50,3694000,18.69
+2005-12-12,81.25,81.50,80.90,81.43,3408400,18.67
+2005-12-09,81.40,81.80,81.22,81.43,2472000,18.67
+2005-12-08,80.65,81.96,80.50,81.71,5060800,18.74
+2005-12-07,80.25,80.75,79.90,80.40,3578800,18.44
+2005-12-06,81.40,81.60,80.46,80.50,4752000,18.46
+2005-12-05,79.56,81.06,79.50,81.00,3932000,18.57
+2005-12-02,79.00,79.50,78.86,79.46,3560000,18.22
+2005-12-01,79.50,80.09,78.59,79.41,5526000,18.21
+2005-11-30,80.33,80.69,80.07,80.35,4391200,18.43
+2005-11-29,79.56,80.59,79.40,80.50,2622000,18.46
+2005-11-28,79.64,79.76,79.17,79.31,3143200,18.19
+2005-11-25,78.91,79.41,78.41,79.39,1272000,18.21
+2005-11-23,79.25,79.71,79.06,79.28,2372000,18.18
+2005-11-22,79.10,79.59,79.00,79.25,3864400,18.17
+2005-11-21,78.20,79.00,78.16,78.95,2870400,18.09
+2005-11-18,78.28,78.47,77.50,78.00,2023600,17.88
+2005-11-17,77.30,78.01,77.24,78.00,2878000,17.88
+2005-11-16,77.45,77.50,76.84,77.30,3745200,17.71
+2005-11-15,77.10,77.96,77.03,77.11,4542000,17.67
+2005-11-14,77.00,77.10,76.30,76.74,2971600,17.59
+2005-11-11,76.91,77.08,76.57,76.98,1727600,17.64
+2005-11-10,77.00,77.30,76.16,76.95,2561200,17.63
+2005-11-09,77.06,77.11,76.50,76.87,4050800,17.62
+2005-11-08,76.56,77.39,76.56,76.94,3325600,17.63
+2005-11-07,76.75,77.26,76.31,76.59,5545200,17.55
+2005-11-04,74.98,77.12,74.98,76.50,3643200,17.53
+2005-11-03,78.00,78.19,76.64,76.93,7084800,17.63
+2005-11-02,75.75,77.56,75.63,76.22,5525200,17.47
+2005-11-01,75.75,76.00,75.18,75.80,3034000,17.37
+2005-10-31,75.44,77.00,75.43,76.27,4314000,17.48
+2005-10-28,73.62,75.34,73.58,75.34,6389600,17.27
+2005-10-27,73.35,74.20,73.35,73.44,3730000,16.83
+2005-10-26,74.20,74.40,73.32,73.39,5057200,16.82
+2005-10-25,75.35,75.39,73.85,74.44,6006400,17.06
+2005-10-24,75.56,76.49,75.19,75.80,3806800,17.37
+2005-10-21,75.16,75.56,74.31,75.06,4072800,17.20
+2005-10-20,75.85,76.78,74.98,75.36,4354800,17.27
+2005-10-19,75.70,76.37,75.30,76.16,2905600,17.45
+2005-10-18,75.70,76.30,75.50,76.17,4840800,17.46
+2005-10-17,74.90,75.68,74.87,75.52,4559600,17.31
+2005-10-14,74.73,75.00,74.00,74.81,3308800,17.14
+2005-10-13,74.60,75.16,74.60,74.88,2761600,17.16
+2005-10-12,74.60,75.03,74.55,74.76,5410400,17.13
+2005-10-11,75.13,75.42,74.40,74.45,3485600,17.06
+2005-10-10,76.17,76.28,74.93,75.03,2328800,17.19
+2005-10-07,76.50,76.69,75.38,75.98,2720800,17.41
+2005-10-06,76.10,76.84,75.22,75.90,7404000,17.39
+2005-10-05,78.20,78.60,75.79,75.90,3728800,17.39
+2005-10-04,77.60,78.45,77.54,77.87,3298800,17.85
+2005-10-03,77.50,77.99,77.24,77.56,2694800,17.77
+2005-09-30,77.03,77.80,77.01,77.30,3282800,17.71
+2005-09-29,77.60,77.60,76.41,77.22,3243200,17.70
+2005-09-28,79.05,79.05,77.35,77.60,3119200,17.78
+2005-09-27,77.14,77.34,76.40,77.10,3688000,17.67
+2005-09-26,77.00,77.60,76.79,77.14,2598800,17.68
+2005-09-23,77.25,77.40,76.99,77.10,4211200,17.67
+2005-09-22,78.00,78.08,77.20,77.60,3641600,17.78
+2005-09-21,77.85,78.60,76.05,78.04,4220400,17.88
+2005-09-20,77.76,78.76,77.72,78.00,3667600,17.88
+2005-09-19,77.40,77.74,77.11,77.61,3758000,17.79
+2005-09-16,78.68,78.70,78.05,78.22,3621200,17.93
+2005-09-15,76.35,78.72,76.35,78.43,5703600,17.97
+2005-09-14,76.10,76.98,75.72,75.88,7934000,17.39
+2005-09-13,75.50,75.59,75.06,75.39,3792400,17.28
+2005-09-12,74.73,75.80,74.50,75.24,3093200,17.24
+2005-09-09,74.70,75.32,74.54,74.95,2170000,17.18
+2005-09-08,75.00,75.28,74.33,74.50,3156000,17.07
+2005-09-07,74.20,75.07,73.97,75.00,4289200,17.19
+2005-09-06,74.05,74.78,73.50,74.10,3080000,16.98
+2005-09-02,74.63,74.87,73.78,73.83,1425200,16.92
+2005-09-01,74.55,74.84,73.97,74.55,2188400,17.08
+2005-08-31,74.60,75.00,74.09,74.67,3793600,17.11
+2005-08-30,74.05,75.16,73.82,74.84,4214000,17.15
+2005-08-29,72.60,74.25,72.43,74.19,3367200,17.00
+2005-08-26,72.74,73.09,72.06,72.69,2400800,16.66
+2005-08-25,70.70,73.00,70.70,72.74,3608800,16.67
+2005-08-24,70.50,71.21,69.96,70.34,3729200,16.12
+2005-08-23,72.57,72.75,70.63,70.72,4141200,16.21
+2005-08-22,72.00,72.77,71.80,72.67,2059600,16.65
+2005-08-19,72.92,72.95,71.83,71.89,2249600,16.48
+2005-08-18,72.26,72.89,72.00,72.67,1604400,16.65
+2005-08-17,72.41,73.20,72.41,72.71,1910800,16.66
+2005-08-16,72.83,72.92,72.40,72.40,1643200,16.59
+2005-08-15,72.80,73.29,72.53,72.83,1839600,16.68
+2005-08-12,72.90,73.20,72.20,73.00,1891600,16.72
+2005-08-11,72.47,73.44,72.41,73.44,2217200,16.82
+2005-08-10,73.06,73.37,72.20,72.35,3192400,16.57
+2005-08-09,72.76,73.15,72.60,73.06,2394000,16.74
+2005-08-08,72.30,72.75,72.01,72.54,3277600,16.62
+2005-08-05,71.75,72.24,71.43,72.05,3096000,16.51
+2005-08-04,71.96,72.20,71.43,71.87,3130000,16.46
+2005-08-03,71.80,72.15,71.49,72.04,1841200,16.50
+2005-08-02,71.52,72.24,71.48,72.05,2922800,16.51
+2005-08-01,71.79,72.03,71.42,71.56,3190400,16.39
+2005-07-29,71.70,71.88,71.36,71.79,2429600,16.45
+2005-07-28,70.59,72.30,70.59,71.95,5174400,16.48
+2005-07-27,70.24,70.68,70.00,70.59,4723600,16.17
+2005-07-26,69.51,70.58,69.42,70.23,3879200,16.09
+2005-07-25,69.52,69.73,69.08,69.20,4467600,15.85
+2005-07-22,70.85,70.90,68.74,69.31,6933600,15.88
+2005-07-21,71.75,71.98,70.15,70.90,10061200,16.24
+2005-07-20,69.35,71.15,69.35,70.66,8428800,16.19
+2005-07-19,70.65,70.88,69.94,70.05,4404800,16.05
+2005-07-18,70.39,70.94,70.39,70.69,3211200,16.19
+2005-07-15,70.85,71.00,70.58,70.82,3289200,16.22
+2005-07-14,70.24,70.87,70.24,70.60,4353200,16.17
+2005-07-13,70.25,70.89,69.85,69.99,5209600,16.03
+2005-07-12,70.61,71.25,70.38,70.41,3709200,16.13
+2005-07-11,71.00,71.15,70.00,70.56,2636800,16.16
+2005-07-08,70.13,70.89,69.59,70.89,4382400,16.24
+2005-07-07,68.55,70.05,68.55,70.05,2664400,16.05
+2005-07-06,69.57,70.00,69.10,69.35,2628800,15.89
+2005-07-05,69.49,70.13,69.35,69.57,4490800,15.94
+2005-07-01,69.49,69.74,69.03,69.35,2757600,15.89
+2005-06-30,68.77,69.46,68.62,69.15,4276400,15.84
+2005-06-29,68.06,69.15,67.94,68.60,3530800,15.72
+2005-06-28,67.00,68.02,67.00,68.02,4927600,15.58
+2005-06-27,66.29,67.01,65.98,66.81,6945200,15.31
+2005-06-24,67.03,67.37,66.85,67.05,3646400,15.36
+2005-06-23,67.35,67.83,66.85,66.95,4197600,15.34
+2005-06-22,67.87,67.87,67.24,67.35,4579600,15.43
+2005-06-21,68.61,68.68,67.71,67.87,4602800,15.55
+2005-06-20,67.93,68.83,67.92,68.62,2618000,15.72
+2005-06-17,68.30,68.34,67.80,68.17,3565600,15.62
+2005-06-16,67.19,68.32,67.12,68.02,3546400,15.58
+2005-06-15,67.18,67.27,66.49,67.21,3421600,15.40
+2005-06-14,65.70,67.35,65.67,67.18,4944400,15.39
+2005-06-13,64.40,65.69,64.34,65.57,4189600,15.02
+2005-06-10,64.50,64.61,64.16,64.56,5537600,14.79
+2005-06-09,64.53,64.75,63.89,64.31,6146400,14.73
+2005-06-08,65.13,65.17,64.75,64.78,5918400,14.84
+2005-06-07,65.48,65.67,65.00,65.08,4894800,14.91
+2005-06-06,64.91,65.50,64.91,65.43,2983200,14.99
+2005-06-03,65.37,65.41,64.90,65.10,3573600,14.91
+2005-06-02,65.02,65.51,64.82,65.48,3880000,15.00
+2005-06-01,64.70,65.35,64.32,65.20,3902000,14.94
+2005-05-31,65.22,65.43,64.39,64.57,8144800,14.79
+2005-05-27,65.44,65.46,64.91,65.02,3332000,14.90
+2005-05-26,65.06,65.75,64.71,65.49,5152800,15.00
+2005-05-25,65.75,66.25,65.60,65.93,2146400,15.10
+2005-05-24,65.70,66.13,65.30,65.98,4911600,15.12
+2005-05-23,65.69,66.14,65.69,66.00,4150800,15.12
+2005-05-20,66.02,66.13,65.53,65.97,3024000,15.11
+2005-05-19,66.30,66.60,65.89,66.06,2955600,15.13
+2005-05-18,65.94,66.70,65.88,66.29,4817600,15.18
+2005-05-17,64.70,65.94,64.64,65.84,3909600,15.08
+2005-05-16,63.95,65.00,63.94,64.84,3548800,14.85
+2005-05-13,64.30,64.62,63.73,63.92,4728400,14.64
+2005-05-12,63.60,64.73,63.60,63.82,4450800,14.62
+2005-05-11,63.67,63.72,62.76,63.58,2658400,14.56
+2005-05-10,63.55,63.96,63.35,63.67,2086000,14.58
+2005-05-09,62.96,64.00,62.93,63.99,4183200,14.65
+2005-05-06,62.48,63.42,62.32,62.99,4208000,14.43
+2005-05-05,61.99,62.56,61.63,62.30,4488400,14.27
+2005-05-04,61.62,62.05,61.31,62.04,3869600,14.21
+2005-05-03,61.98,62.40,61.04,61.52,4253600,14.09
+2005-05-02,61.17,62.19,60.82,62.05,3999200,14.21
+2005-04-29,60.70,61.43,60.04,61.28,7238800,14.03
+2005-04-28,60.40,61.05,60.07,60.35,3949200,13.82
+2005-04-27,59.91,60.43,59.80,60.39,5090800,13.83
+2005-04-26,59.91,60.34,59.87,59.87,7093600,13.71
+2005-04-25,60.00,60.40,59.77,59.90,7820800,13.72
+2005-04-22,59.85,61.80,59.74,60.00,4966800,13.74
+2005-04-21,60.00,61.20,59.55,59.85,8367200,13.71
+2005-04-20,59.70,59.83,58.60,59.30,10117200,13.58
+2005-04-19,59.15,59.92,59.14,59.81,8511200,13.70
+2005-04-18,60.51,60.57,58.78,59.32,15465200,13.58
+2005-04-15,59.60,61.55,59.50,60.50,10721200,13.85
+2005-04-14,58.95,60.04,58.80,59.60,6582800,13.65
+2005-04-13,58.65,59.17,58.52,58.80,7301200,13.47
+2005-04-12,58.48,59.26,57.88,59.01,5136800,13.51
+2005-04-11,57.83,58.70,57.83,58.48,4550800,13.39
+2005-04-08,58.41,59.50,57.68,57.83,8300800,13.24
+2005-04-07,58.86,59.40,58.83,59.20,6661200,13.56
+2005-04-06,59.05,59.47,58.37,58.59,5699200,13.42
+2005-04-05,57.65,58.97,57.52,58.94,5631200,13.50
+2005-04-04,56.70,57.95,56.70,57.71,4583200,13.22
+2005-04-01,57.15,57.65,56.04,56.36,6354800,12.91
+2005-03-31,56.65,58.00,56.35,57.29,9666400,13.12
+2005-03-30,54.37,55.90,54.21,55.80,7404400,12.78
+2005-03-29,53.89,54.73,52.95,54.11,10419200,12.39
+2005-03-28,55.20,55.42,53.31,54.03,25339200,12.37
+2005-03-24,61.61,61.81,60.57,61.11,2298000,13.99
+2005-03-23,60.63,61.78,60.30,61.51,2808800,14.09
+2005-03-22,60.80,61.10,60.41,60.41,1657200,13.83
+2005-03-21,60.70,61.07,60.56,60.81,1752800,13.93
+2005-03-18,60.80,61.51,60.34,60.86,3631600,13.94
+2005-03-17,60.00,60.96,59.99,60.79,3290800,13.92
+2005-03-16,60.13,60.25,59.19,59.62,4349200,13.65
+2005-03-15,61.06,61.37,60.13,60.13,2777600,13.77
+2005-03-14,60.50,61.50,60.40,61.06,4450000,13.98
+2005-03-11,60.60,60.86,60.10,60.31,2978800,13.81
+2005-03-10,60.65,61.20,60.31,60.41,4048000,13.83
+2005-03-09,62.78,62.85,60.30,60.51,6554400,13.86
+2005-03-08,62.79,63.40,62.73,62.78,4090800,14.38
+2005-03-07,62.50,63.19,62.49,62.63,3074800,14.34
+2005-03-04,62.38,62.88,62.20,62.65,2541200,14.35
+2005-03-03,61.99,62.49,61.73,62.13,4160000,14.23
+2005-03-02,61.35,61.83,60.93,61.74,3193200,14.14
+2005-03-01,60.03,62.26,60.00,61.51,7124400,14.09
+2005-02-28,60.00,60.05,59.74,59.90,3664000,13.72
+2005-02-25,60.10,60.43,59.83,60.00,5476800,13.74
+2005-02-24,59.04,60.20,58.83,60.00,4231600,13.74
+2005-02-23,59.65,59.80,58.85,59.19,5610800,13.55
+2005-02-22,59.55,59.98,58.58,58.81,6760800,13.47
+2005-02-18,59.80,60.06,59.49,60.00,8076800,13.74
+2005-02-17,61.06,61.31,59.69,59.69,9570400,13.67
+2005-02-16,61.70,61.90,61.00,61.23,7073200,14.02
+2005-02-15,60.37,61.84,60.10,61.71,4725600,14.13
+2005-02-14,60.30,60.54,60.06,60.21,3722800,13.78
+2005-02-11,59.50,60.51,59.43,60.34,2564800,13.81
+2005-02-10,59.37,59.54,59.19,59.50,3642800,13.62
+2005-02-09,59.90,60.36,59.00,59.12,5508000,13.53
+2005-02-08,59.53,60.37,59.11,60.13,4733200,13.76
+2005-02-07,59.60,59.96,59.41,59.45,2012400,13.61
+2005-02-04,58.75,60.80,58.52,59.60,8458800,13.64
+2005-02-03,59.03,59.98,59.01,59.98,5326000,13.73
+2005-02-02,59.15,59.17,58.55,58.84,5651600,13.47
+2005-02-01,58.18,59.14,58.05,58.96,5202400,13.50
+2005-01-31,58.50,58.55,58.00,58.28,3356000,13.34
+2005-01-28,58.15,58.79,58.04,58.37,6068800,13.36
+2005-01-27,58.08,58.30,57.25,57.46,4312000,13.15
+2005-01-26,56.90,57.90,56.80,57.88,5239200,13.25
+2005-01-25,57.40,57.78,55.90,56.52,11516000,12.94
+2005-01-24,57.02,58.15,56.64,57.57,7258800,13.18
+2005-01-21,57.93,58.24,56.83,57.01,4725600,13.05
+2005-01-20,57.50,58.22,57.48,58.01,3383200,13.28
+2005-01-19,58.09,58.41,57.43,57.50,5594400,13.16
+2005-01-18,57.28,58.04,57.09,57.95,6355200,13.27
+2005-01-14,57.35,57.51,56.95,57.27,3761600,13.11
+2005-01-13,58.30,58.39,57.03,57.10,4628400,13.07
+2005-01-12,58.29,58.56,57.86,58.06,6936800,13.29
+2005-01-11,58.45,58.95,57.83,58.04,5911600,13.29
+2005-01-10,57.90,58.70,57.53,57.90,4755200,13.25
+2005-01-07,58.07,58.18,57.33,57.90,3062400,13.25
+2005-01-06,58.00,58.35,57.68,58.07,4183200,13.29
+2005-01-05,57.79,57.86,57.35,57.58,5112000,13.18
+2005-01-04,58.30,58.46,57.12,57.69,7440800,13.21
+2005-01-03,58.68,58.78,58.01,58.15,6862000,13.31
+2004-12-31,58.65,59.11,58.58,58.68,3877600,13.43
+2004-12-30,58.00,59.00,57.65,58.54,6278000,13.40
+2004-12-29,57.40,58.00,57.33,58.00,6196400,13.28
+2004-12-28,56.68,57.58,56.58,57.50,6171200,13.16
+2004-12-27,56.94,57.15,56.24,56.58,4449600,12.95
+2004-12-23,57.32,57.47,56.62,56.84,6182800,13.01
+2004-12-22,58.55,58.56,56.60,57.09,22638000,13.07
+2004-12-21,61.97,62.07,61.05,62.01,3423200,14.19
+2004-12-20,61.75,62.51,61.33,61.98,3642400,14.19
+2004-12-17,62.00,62.30,60.55,61.67,8338000,14.12
+2004-12-16,63.05,63.05,62.32,62.94,3688800,14.41
+2004-12-15,63.17,63.26,62.51,63.05,6215600,14.43
+2004-12-14,62.98,63.31,62.75,63.31,3304400,14.49
+2004-12-13,62.79,63.48,62.60,63.17,5180400,14.46
+2004-12-10,63.31,64.02,63.00,63.68,2304800,14.58
+2004-12-09,62.89,63.75,62.77,63.61,5539200,14.56
+2004-12-08,61.50,63.09,61.44,62.84,8551200,14.38
+2004-12-07,61.79,61.82,61.28,61.35,4161600,14.04
+2004-12-06,60.05,61.83,60.05,61.61,8664000,14.10
+2004-12-03,59.73,60.68,59.42,59.83,8587600,13.70
+2004-12-02,59.78,59.78,58.54,59.58,21920800,13.64
+2004-12-01,59.19,59.83,58.94,59.78,5656800,13.68
+2004-11-30,58.33,59.30,58.08,58.94,5781200,13.49
+2004-11-29,58.15,58.49,57.95,58.33,4482000,13.35
+2004-11-26,57.97,58.08,57.89,57.92,934800,13.26
+2004-11-24,58.19,58.25,57.41,57.84,2248800,13.24
+2004-11-23,57.78,58.49,57.65,58.14,3361200,13.31
+2004-11-22,57.10,57.87,57.10,57.78,6764800,13.23
+2004-11-19,58.21,58.22,57.15,57.30,3323200,13.12
+2004-11-18,58.18,58.44,57.91,58.14,4966400,13.31
+2004-11-17,58.61,58.77,57.91,57.98,3412800,13.27
+2004-11-16,59.06,59.10,58.30,58.36,3896400,13.35
+2004-11-15,59.10,59.10,58.46,59.06,3861600,13.51
+2004-11-12,59.07,59.25,58.37,59.00,3007200,13.50
+2004-11-11,59.49,59.49,58.91,59.05,5057200,13.51
+2004-11-10,59.18,59.45,58.82,59.40,7105600,13.59
+2004-11-09,58.68,59.20,58.37,58.93,6305600,13.48
+2004-11-08,57.99,58.66,57.71,58.61,7420800,13.41
+2004-11-05,56.85,57.53,56.67,57.53,5938000,13.16
+2004-11-04,56.42,56.83,55.96,56.50,3517200,12.93
+2004-11-03,56.36,57.75,56.00,56.36,12019600,12.90
+2004-11-02,55.45,57.17,55.45,56.19,21053200,12.86
+2004-11-01,55.04,55.40,54.46,54.60,4471200,12.49
+2004-10-29,54.90,55.15,54.48,55.04,2996000,12.59
+2004-10-28,55.20,55.32,54.81,55.00,5097600,12.58
+2004-10-27,53.20,55.86,53.20,55.44,19425200,12.69
+2004-10-26,51.33,52.49,51.24,52.49,5642800,12.01
+2004-10-25,51.70,51.70,50.92,51.16,8160000,11.71
+2004-10-22,52.00,53.49,51.75,51.75,12432000,11.84
+2004-10-21,51.00,51.16,50.23,50.45,9656400,11.54
+2004-10-20,52.00,52.22,50.60,50.93,13850800,11.65
+2004-10-19,53.00,53.00,52.05,52.10,5066400,11.92
+2004-10-18,52.60,53.09,52.35,53.00,5005200,12.13
+2004-10-15,52.79,53.02,52.60,52.60,7478400,12.04
+2004-10-14,52.77,53.18,52.71,52.79,4332400,12.08
+2004-10-13,53.19,53.35,52.83,52.93,2786400,12.11
+2004-10-12,52.95,53.37,52.35,53.27,4349200,12.19
+2004-10-11,52.93,53.50,52.92,53.06,4339600,12.14
+2004-10-08,53.15,53.56,52.88,52.92,3942000,12.11
+2004-10-07,53.86,53.87,53.12,53.17,6476000,12.17
+2004-10-06,52.74,54.40,52.71,54.11,13448000,12.38
+2004-10-05,54.00,54.14,53.52,53.52,5788400,12.25
+2004-10-04,54.00,54.68,53.92,54.05,5684400,12.37
+2004-10-01,53.98,55.02,53.90,55.02,4789600,12.59
+2004-09-30,54.21,54.22,52.81,53.71,9342400,12.29
+2004-09-29,54.42,54.49,54.00,54.20,4100800,12.40
+2004-09-28,54.57,54.68,54.11,54.41,3338400,12.45
+2004-09-27,54.90,54.90,54.25,54.38,3256800,12.44
+2004-09-24,54.69,55.06,54.69,54.92,3406400,12.57
+2004-09-23,54.25,55.09,54.20,54.74,4781200,12.53
+2004-09-22,54.72,54.82,54.03,54.18,4485600,12.40
+2004-09-21,54.54,54.92,54.46,54.90,1988400,12.56
+2004-09-20,55.00,55.20,54.53,54.53,4655200,12.48
+2004-09-17,55.10,55.50,54.96,55.05,3566400,12.60
+2004-09-16,54.75,55.41,54.75,55.13,3216800,12.61
+2004-09-15,54.75,55.04,54.53,54.75,4661200,12.53
+2004-09-14,53.75,55.15,53.60,54.99,11468800,12.58
+2004-09-13,54.25,54.26,53.95,54.05,5436400,12.37
+2004-09-10,54.89,55.00,54.37,54.50,3152000,12.47
+2004-09-09,54.22,55.22,54.22,55.08,4607200,12.60
+2004-09-08,55.00,55.03,54.00,54.27,11033200,12.42
+2004-09-07,56.52,56.80,56.40,56.58,4160400,12.95
+2004-09-03,56.56,56.77,56.17,56.27,1874400,12.88
+2004-09-02,55.44,56.69,55.40,56.56,8041200,12.94
+2004-09-01,54.21,55.19,54.17,55.19,5469200,12.63
+2004-08-31,54.05,54.32,53.85,54.10,2634000,12.38
+2004-08-30,54.07,54.25,53.82,54.06,3497600,12.37
+2004-08-27,53.66,54.24,53.64,54.07,2026000,12.37
+2004-08-26,53.47,53.83,53.46,53.65,1900400,12.28
+2004-08-25,53.06,53.48,53.00,53.38,2691600,12.21
+2004-08-24,53.35,53.39,53.00,53.02,5352800,12.13
+2004-08-23,52.95,53.30,52.79,53.21,3070000,12.18
+2004-08-20,52.51,52.92,52.34,52.78,4389600,12.08
+2004-08-19,52.30,52.75,52.06,52.50,5860400,12.01
+2004-08-18,51.89,52.80,51.84,52.39,5273600,11.98
+2004-08-17,51.50,52.08,51.42,51.89,4645600,11.87
+2004-08-16,49.92,51.72,49.74,51.50,6068400,11.78
+2004-08-13,50.10,51.30,49.75,49.91,23645600,11.41
+2004-08-12,53.55,53.63,52.93,53.00,2546000,12.12
+2004-08-11,53.17,53.69,52.79,53.47,4644000,12.23
+2004-08-10,52.85,53.39,52.60,53.19,2664800,12.16
+2004-08-09,53.00,53.23,52.48,52.71,2706800,12.06
+2004-08-06,53.35,53.40,52.70,52.99,2241600,12.12
+2004-08-05,54.19,54.62,53.49,53.55,3939600,12.25
+2004-08-04,53.10,54.52,53.10,54.29,5155600,12.42
+2004-08-03,54.03,54.61,53.84,53.89,2064800,12.32
+2004-08-02,54.06,54.31,53.81,53.90,3750400,12.33
+2004-07-30,53.95,54.34,53.77,54.06,2386400,12.36
+2004-07-29,52.87,54.09,52.52,53.99,3853200,12.35
+2004-07-28,53.46,53.60,52.49,52.86,3591200,12.09
+2004-07-27,54.59,54.60,53.32,53.43,6087600,12.22
+2004-07-26,55.50,55.51,54.55,54.84,3967200,12.54
+2004-07-23,54.67,55.46,54.65,55.38,5137600,12.67
+2004-07-22,54.00,55.70,53.95,54.84,9881600,12.54
+2004-07-21,54.20,54.20,52.55,52.55,2754400,12.02
+2004-07-20,53.40,54.05,53.40,53.84,3459200,12.31
+2004-07-19,53.01,53.60,52.71,53.27,3251200,12.18
+2004-07-16,54.20,54.45,52.78,52.90,6330400,12.10
+2004-07-15,53.00,53.82,52.84,52.86,3238800,12.09
+2004-07-14,53.26,54.40,52.68,52.79,5076800,12.07
+2004-07-13,52.53,53.90,52.39,53.40,6236800,12.21
+2004-07-12,52.72,52.90,52.13,52.54,6259600,12.02
+2004-07-09,53.72,54.29,52.59,53.09,7487600,12.14
+2004-07-08,53.82,54.29,53.57,53.67,5510800,12.27
+2004-07-07,54.10,54.40,53.76,53.82,3359600,12.31
+2004-07-06,55.50,55.51,53.99,54.00,9780400,12.35
+2004-07-02,55.73,56.24,55.25,55.55,5366800,12.70
+2004-07-01,56.55,56.55,54.33,55.73,23278000,12.75
+2004-06-30,59.45,59.84,59.09,59.78,2946000,13.67
+2004-06-29,58.11,59.33,58.11,59.06,2924800,13.51
+2004-06-28,58.69,59.30,58.24,58.36,3618800,13.35
+2004-06-25,58.50,58.88,58.44,58.44,2186400,13.37
+2004-06-24,59.00,59.00,58.29,58.57,4451200,13.40
+2004-06-23,59.17,59.63,58.95,59.30,3050800,13.56
+2004-06-22,59.20,59.44,58.80,59.11,3124800,13.52
+2004-06-21,59.82,59.91,59.27,59.33,3214800,13.57
+2004-06-18,60.10,60.10,59.62,59.75,3747600,13.67
+2004-06-17,59.65,60.21,59.65,60.10,1705600,13.75
+2004-06-16,60.48,60.52,59.61,60.14,4127600,13.75
+2004-06-15,60.70,60.83,60.32,60.56,3387200,13.85
+2004-06-14,60.69,60.84,59.96,60.25,3623600,13.78
+2004-06-10,61.00,61.33,60.69,60.69,3285200,13.88
+2004-06-09,61.51,61.72,60.67,60.76,3020000,13.90
+2004-06-08,61.41,61.73,61.38,61.50,2677200,14.07
+2004-06-07,61.77,61.88,61.39,61.59,1688000,14.09
+2004-06-04,61.30,61.93,61.20,61.64,2675600,14.10
+2004-06-03,60.98,61.80,60.81,60.98,3873200,13.95
+2004-06-02,61.19,61.39,60.48,61.06,3336800,13.96
+2004-06-01,59.99,61.21,59.98,61.09,5891200,13.97
+2004-05-28,60.18,60.26,59.75,59.98,1864400,13.72
+2004-05-27,60.17,60.43,59.77,60.10,2722000,13.75
+2004-05-26,60.10,61.00,60.07,60.27,3716400,13.78
+2004-05-25,57.88,60.70,57.80,60.20,6972800,13.77
+2004-05-24,58.00,58.40,57.40,57.95,6743600,13.25
+2004-05-21,57.80,58.50,57.75,57.94,3501600,13.25
+2004-05-20,58.25,58.48,57.42,57.69,4532800,13.19
+2004-05-19,59.00,59.25,58.35,58.49,3492400,13.38
+2004-05-18,58.52,58.80,58.14,58.33,2969200,13.34
+2004-05-17,58.65,58.96,57.38,58.28,5543600,13.33
+2004-05-14,58.62,59.66,58.44,58.97,3984400,13.49
+2004-05-13,59.10,59.39,58.54,58.75,5927200,13.43
+2004-05-12,60.24,60.62,58.66,59.10,9104400,13.51
+2004-05-11,60.02,60.70,60.00,60.23,3088800,13.77
+2004-05-10,60.75,60.88,59.53,59.90,5002000,13.69
+2004-05-07,61.10,61.93,60.83,60.89,3730000,13.92
+2004-05-06,60.94,61.42,60.70,61.31,3204000,14.02
+2004-05-05,60.96,61.23,60.37,61.04,4365600,13.95
+2004-05-04,60.19,61.36,60.19,61.21,9161200,13.99
+2004-05-03,58.04,60.18,57.81,60.18,9920000,13.76
+2004-04-30,57.34,58.78,57.23,57.89,5558000,13.23
+2004-04-29,57.85,57.89,56.68,57.06,4975600,13.04
+2004-04-28,58.35,58.62,57.63,57.74,4252800,13.20
+2004-04-27,58.62,58.94,58.20,58.33,4832800,13.33
+2004-04-26,59.01,59.40,57.51,58.45,6942800,13.36
+2004-04-23,58.06,58.20,57.45,58.00,3857600,13.26
+2004-04-22,56.65,58.29,56.36,58.02,8874000,13.26
+2004-04-21,55.56,57.25,55.36,57.18,5663200,13.07
+2004-04-20,56.15,56.22,55.38,55.56,1990800,12.70
+2004-04-19,55.43,56.18,55.06,55.98,5520400,12.80
+2004-04-16,55.40,55.58,55.08,55.43,4969200,12.67
+2004-04-15,54.52,55.15,54.17,55.15,3276000,12.61
+2004-04-14,54.35,54.86,54.23,54.40,2406800,12.44
+2004-04-13,55.33,55.57,54.62,54.72,2710000,12.51
+2004-04-12,54.75,55.31,54.60,55.16,4047600,12.61
+2004-04-08,55.10,55.15,54.38,54.66,3116800,12.50
+2004-04-07,54.95,55.12,54.68,54.77,4362000,12.52
+2004-04-06,54.91,55.12,54.67,54.95,2728400,12.56
+2004-04-05,54.79,55.15,54.71,54.90,3732400,12.55
+2004-04-02,54.63,54.87,53.51,54.79,6400400,12.53
+2004-04-01,54.67,55.01,54.02,54.20,2841200,12.39
+2004-03-31,53.75,54.76,53.55,54.68,4914400,12.50
+2004-03-30,53.76,53.85,53.33,53.65,3254000,12.26
+2004-03-29,53.60,54.07,53.35,53.73,5823600,12.28
+2004-03-26,53.25,54.09,53.25,53.50,10815200,12.23
+2004-03-25,52.70,53.54,51.75,52.91,7698400,12.10
+2004-03-24,52.94,53.45,51.84,52.56,8041600,12.02
+2004-03-23,53.55,53.81,52.55,52.94,4587200,12.10
+2004-03-22,53.40,53.95,53.03,53.55,4212000,12.24
+2004-03-19,54.83,55.09,53.69,53.80,3640400,12.30
+2004-03-18,54.75,55.19,53.83,54.96,4010000,12.56
+2004-03-17,55.20,55.25,54.60,54.81,2666400,12.53
+2004-03-16,56.09,56.50,54.56,54.97,4218800,12.57
+2004-03-15,56.04,56.41,55.66,55.84,5018800,12.77
+2004-03-12,54.89,56.45,54.65,56.21,5096400,12.85
+2004-03-11,55.15,55.61,54.62,54.69,6914000,12.50
+2004-03-10,56.68,56.68,54.95,54.95,7024000,12.56
+2004-03-09,57.27,57.62,56.58,56.86,3092800,13.00
+2004-03-08,57.60,57.95,57.08,57.49,6429600,13.14
+2004-03-05,58.62,59.45,58.32,58.34,2585200,13.34
+2004-03-04,58.76,59.31,58.72,59.15,3627600,13.52
+2004-03-03,58.15,59.09,58.11,59.01,2038000,13.49
+2004-03-02,58.93,59.07,57.97,58.29,2152400,13.33
+2004-03-01,58.20,59.05,58.10,58.89,2516800,13.46
+2004-02-27,57.75,58.49,57.42,58.03,4010400,13.27
+2004-02-26,57.05,57.79,56.90,57.78,3948400,13.21
+2004-02-25,56.40,57.21,56.39,57.21,3836000,13.08
+2004-02-24,56.09,56.41,55.85,56.41,2954400,12.90
+2004-02-23,56.95,56.95,55.83,56.08,3796000,12.82
+2004-02-20,56.82,57.13,56.47,56.90,3276000,13.01
+2004-02-19,56.82,57.20,56.41,56.68,3228800,12.96
+2004-02-18,56.95,57.17,56.55,56.91,2752400,13.01
+2004-02-17,56.61,57.38,56.37,57.00,5463200,13.03
+2004-02-13,56.58,57.21,56.25,56.61,3049200,12.94
+2004-02-12,56.98,57.58,56.38,56.58,3490800,12.93
+2004-02-11,56.39,57.52,56.19,57.00,7555200,13.03
+2004-02-10,56.03,56.69,55.81,56.67,3628800,12.95
+2004-02-09,55.60,56.65,55.60,56.03,4326800,12.80
+2004-02-06,54.92,56.00,54.92,55.59,3442000,12.70
+2004-02-05,55.67,55.67,54.85,54.85,5994800,12.53
+2004-02-04,55.50,55.90,55.30,55.64,7402400,12.71
+2004-02-03,55.36,55.80,55.24,55.60,5454000,12.71
+2004-02-02,55.16,55.68,54.91,55.36,8543600,12.65
+2004-01-30,55.73,55.73,54.97,55.05,4259600,12.58
+2004-01-29,56.06,56.19,55.26,55.48,5247200,12.68
+2004-01-28,56.95,56.95,55.61,55.81,4325200,12.75
+2004-01-27,56.23,56.82,56.14,56.36,8059200,12.88
+2004-01-26,57.40,58.00,55.80,56.14,13814800,12.83
+2004-01-23,56.20,56.43,55.50,56.25,7171200,12.85
+2004-01-22,55.65,56.97,55.65,56.40,12286000,12.89
+2004-01-21,55.46,56.10,55.36,55.77,5062400,12.74
+2004-01-20,55.87,56.00,55.23,55.46,4016400,12.67
+2004-01-16,55.05,55.51,54.82,55.45,4897600,12.67
+2004-01-15,55.40,55.40,54.55,54.80,4771200,12.52
+2004-01-14,54.35,55.50,54.15,55.25,7955200,12.63
+2004-01-13,54.50,54.84,53.71,54.15,10352000,12.37
+2004-01-12,55.44,55.46,54.94,55.25,4944400,12.63
+2004-01-09,55.87,55.87,55.42,55.62,4403600,12.71
+2004-01-08,56.20,56.65,55.71,55.87,6274800,12.77
+2004-01-07,55.60,56.14,55.51,56.14,6661600,12.83
+2004-01-06,55.83,55.85,55.20,55.60,14229200,12.71
+2004-01-05,54.00,55.98,54.00,55.83,22198800,12.76
+2004-01-02,53.75,54.28,52.85,54.00,46318400,12.34
+2003-12-31,63.90,64.50,55.71,57.33,37043600,13.10
+2003-12-30,63.40,63.80,63.35,63.50,3472400,14.51
+2003-12-29,63.70,63.92,63.10,63.33,3689600,14.47
+2003-12-26,63.94,64.14,63.71,63.74,458800,14.57
+2003-12-24,63.75,63.92,63.51,63.81,566800,14.58
+2003-12-23,63.70,63.83,63.01,63.75,2054400,14.57
+2003-12-22,63.59,64.35,63.50,63.81,2604000,14.58
+2003-12-19,63.75,63.75,63.00,63.53,3119600,14.52
+2003-12-18,63.03,63.98,62.70,63.62,3581600,14.54
+2003-12-17,63.00,63.18,62.50,62.86,2300000,14.36
+2003-12-16,63.35,63.60,62.47,63.00,3747600,14.40
+2003-12-15,63.35,64.15,62.91,63.31,5242000,14.47
+2003-12-12,61.80,62.20,61.67,61.86,5464800,14.14
+2003-12-11,62.60,62.90,61.64,61.65,8040800,14.09
+2003-12-10,63.91,63.91,62.56,62.90,2764000,14.37
+2003-12-09,64.75,64.87,63.73,63.81,3976400,14.58
+2003-12-08,64.80,65.10,64.18,65.00,2455200,14.85
+2003-12-05,65.10,65.72,64.69,65.00,3398000,14.85
+2003-12-04,65.05,65.20,63.93,65.00,2938000,14.85
+2003-12-03,66.00,66.20,64.94,65.00,3623200,14.85
+2003-12-02,64.95,66.37,64.40,65.89,4723200,15.06
+2003-12-01,63.54,65.00,63.48,64.95,4702000,14.84
+2003-11-28,63.20,63.43,63.04,63.29,1528400,14.46
+2003-11-26,63.59,63.59,63.02,63.02,3325600,14.40
+2003-11-25,63.80,63.85,63.51,63.59,4838800,14.53
+2003-11-24,63.40,63.85,63.17,63.80,4713200,14.58
+2003-11-21,64.24,64.29,62.80,62.95,5114800,14.38
+2003-11-20,64.16,65.43,64.03,64.24,3499200,14.68
+2003-11-19,63.80,65.68,63.60,64.96,5348000,14.84
+2003-11-18,64.82,65.08,63.78,63.81,3433600,14.58
+2003-11-17,64.10,64.84,63.70,64.82,3478400,14.81
+2003-11-14,64.70,65.30,64.18,64.19,6211600,14.67
+2003-11-13,63.66,65.57,63.60,64.95,6397600,14.84
+2003-11-12,63.14,63.84,62.30,63.69,5653600,14.55
+2003-11-11,60.85,63.60,60.85,63.21,8888000,14.44
+2003-11-10,60.99,61.25,60.95,60.99,4286400,13.93
+2003-11-07,60.95,61.58,60.35,61.07,6692000,13.95
+2003-11-06,60.50,61.14,60.00,60.95,6750800,13.92
+2003-11-05,60.80,62.45,59.00,60.72,25880400,13.87
+2003-11-04,55.76,56.84,55.76,56.40,7832800,12.88
+2003-11-03,56.78,57.10,56.00,56.01,6663200,12.79
+2003-10-31,57.10,57.24,55.56,56.77,7072000,12.97
+2003-10-30,57.55,57.55,56.30,56.73,4730400,12.96
+2003-10-29,57.23,57.58,57.10,57.20,4179600,13.07
+2003-10-28,57.46,57.48,57.04,57.48,4208000,13.13
+2003-10-27,56.76,57.50,56.41,57.33,3377600,13.10
+2003-10-24,57.50,57.51,56.04,57.01,11774800,13.02
+2003-10-23,57.11,58.90,56.65,58.79,4750400,13.43
+2003-10-22,58.45,58.45,55.83,57.11,8873200,13.04
+2003-10-21,57.00,58.46,57.00,58.44,3980000,13.35
+2003-10-20,57.24,57.25,56.56,57.00,3160400,13.02
+2003-10-17,57.20,57.35,57.09,57.24,3964400,13.07
+2003-10-16,56.70,57.33,56.40,57.10,4077200,13.04
+2003-10-15,57.16,57.25,56.82,56.95,3479600,13.01
+2003-10-14,56.65,57.17,56.53,57.16,2885600,13.06
+2003-10-13,56.45,56.70,56.13,56.46,1786400,12.90
+2003-10-10,56.30,56.45,55.83,55.99,4736000,12.79
+2003-10-09,56.06,57.06,56.06,56.91,3687200,13.00
+2003-10-08,56.15,56.50,55.80,56.06,5078800,12.81
+2003-10-07,53.98,55.60,53.05,55.45,14448400,12.67
+2003-10-06,56.55,56.60,55.64,55.70,4908800,12.72
+2003-10-03,56.85,57.10,56.49,56.55,6154400,12.92
+2003-10-02,55.25,56.56,55.25,56.31,5980800,12.86
+2003-10-01,54.30,55.10,54.17,55.00,5820800,12.56
+2003-09-30,53.20,54.49,52.85,54.05,7845200,12.35
+2003-09-29,53.90,54.01,53.58,53.70,5417600,12.27
+2003-09-26,53.51,53.95,53.33,53.58,5130400,12.24
+2003-09-25,54.45,54.45,53.14,53.50,7010400,12.22
+2003-09-24,54.63,54.95,53.71,53.99,5779200,12.33
+2003-09-23,54.10,55.40,53.95,54.62,8156000,12.48
+2003-09-22,53.85,54.81,53.62,53.95,10767200,12.32
+2003-09-19,53.25,56.65,53.10,54.15,55356000,12.37
+2003-09-18,56.50,57.10,56.43,56.65,5060000,12.94
+2003-09-17,57.55,58.20,56.97,57.10,4400800,13.04
+2003-09-16,58.50,58.54,56.32,57.47,10259600,13.13
+2003-09-15,58.83,59.00,58.02,58.36,3482400,13.33
+2003-09-12,58.08,58.92,57.96,58.78,5397200,13.43
+2003-09-11,58.40,58.45,57.55,58.08,3433200,13.27
+2003-09-10,56.85,58.48,56.85,58.05,9616800,13.26
+2003-09-09,56.72,57.38,56.57,57.12,7020800,13.05
+2003-09-08,55.00,56.75,55.00,56.72,7587200,12.96
+2003-09-05,56.38,56.85,54.60,54.84,9476800,12.53
+2003-09-04,56.80,57.26,56.35,56.55,6908400,12.92
+2003-09-03,57.89,57.89,56.60,56.82,13579600,12.98
+2003-09-02,58.75,59.28,58.32,58.69,5175200,13.41
+2003-08-29,58.10,58.21,57.40,58.21,3728800,13.30
+2003-08-28,56.25,58.36,56.25,58.02,10882400,13.25
+2003-08-27,57.88,57.88,56.20,56.20,11656000,12.84
+2003-08-26,58.70,58.71,56.97,57.65,7900800,13.17
+2003-08-25,59.65,59.65,58.56,58.70,3486000,13.41
+2003-08-22,60.25,60.25,59.16,59.31,2935200,13.55
+2003-08-21,60.15,60.36,59.60,60.14,7231600,13.74
+2003-08-20,60.91,60.91,59.95,60.00,3402800,13.71
+2003-08-19,61.90,61.90,60.20,60.91,4753600,13.91
+2003-08-18,61.75,61.86,61.19,61.27,3298400,14.00
+2003-08-15,61.65,62.00,61.50,61.79,1087600,14.11
+2003-08-14,61.47,61.94,61.25,61.73,2610000,14.10
+2003-08-13,61.92,61.98,61.19,61.50,3148400,14.04
+2003-08-12,60.80,61.54,60.62,61.42,3014000,14.02
+2003-08-11,60.60,60.99,60.09,60.40,2960400,13.79
+2003-08-08,60.93,61.75,60.10,60.44,3130000,13.80
+2003-08-07,59.10,61.06,58.95,60.92,6834800,13.91
+2003-08-06,59.99,59.99,58.18,58.20,7294400,13.29
+2003-08-05,61.00,61.21,59.81,59.98,6747200,13.69
+2003-08-04,62.30,62.31,61.03,61.40,5248800,14.02
+2003-08-01,63.09,63.69,61.51,62.30,5504400,14.22
+2003-07-31,64.15,64.25,61.74,63.09,17025600,14.41
+2003-07-30,65.70,67.04,65.70,66.04,6621200,15.08
+2003-07-29,64.75,66.60,64.75,65.70,4660000,15.00
+2003-07-28,64.30,64.96,63.75,64.80,5672400,14.80
+2003-07-25,64.40,65.00,63.70,64.18,8364800,14.65
+2003-07-24,66.98,66.99,64.31,64.40,12655600,14.70
+2003-07-23,67.00,67.17,66.30,66.98,3911600,15.29
+2003-07-22,68.00,68.00,66.65,66.70,4817200,15.23
+2003-07-21,68.50,68.55,67.49,67.55,2764400,15.42
+2003-07-18,69.00,69.20,68.31,68.75,2693600,15.70
+2003-07-17,69.18,69.36,68.07,68.50,2695600,15.64
+2003-07-16,70.10,70.10,68.77,69.18,3027600,15.80
+2003-07-15,70.20,70.50,69.72,69.80,5558800,15.94
+2003-07-14,69.89,70.25,69.10,69.45,3761600,15.86
+2003-07-11,69.02,69.58,68.40,69.42,4492400,15.85
+2003-07-10,71.06,71.06,68.78,69.02,8592000,15.76
+2003-07-09,72.19,72.48,71.06,71.06,4512000,16.22
+2003-07-08,73.30,73.44,71.91,72.19,4781200,16.48
+2003-07-07,71.55,73.30,71.25,73.30,3804000,16.74
+2003-07-03,71.20,71.90,70.45,71.19,1734000,16.25
+2003-07-02,70.13,71.65,69.60,71.24,6781600,16.27
+2003-07-01,69.25,70.24,68.76,70.13,6492800,16.01
+2003-06-30,69.50,70.00,69.26,69.35,3034400,15.83
+2003-06-27,69.50,70.19,69.10,69.69,4539200,15.91
+2003-06-26,68.65,70.00,68.35,70.00,4557200,15.98
+2003-06-25,67.80,69.45,67.75,68.69,3926800,15.68
+2003-06-24,68.10,68.30,67.64,67.83,10000400,15.49
+2003-06-23,70.12,70.12,67.81,68.32,7149600,15.60
+2003-06-20,68.00,70.90,67.95,70.12,7578800,16.01
+2003-06-19,68.62,68.80,67.65,67.90,4854800,15.50
+2003-06-18,69.50,70.42,68.50,68.74,4983600,15.70
+2003-06-17,68.91,69.90,68.25,69.74,5330800,15.92
+2003-06-16,68.10,69.44,67.74,68.90,7269200,15.73
+2003-06-13,67.50,67.55,65.65,66.25,6172400,15.13
+2003-06-12,68.40,68.50,67.00,67.59,4650800,15.43
+2003-06-11,67.15,68.15,66.87,67.55,5148400,15.42
+2003-06-10,66.54,67.10,65.86,66.92,4927600,15.28
+2003-06-09,67.90,68.24,66.03,66.54,6292800,15.19
+2003-06-06,68.25,71.50,68.00,69.04,14555200,15.76
+2003-06-05,63.80,66.88,63.50,66.88,8072000,15.27
+2003-06-04,62.56,63.76,62.35,63.76,4589600,14.56
+2003-06-03,62.66,63.14,62.25,62.56,3648000,14.28
+2003-06-02,62.80,63.64,62.55,62.66,5765200,14.31
+2003-05-30,61.35,62.69,61.30,62.69,9850400,14.31
+2003-05-29,60.43,61.70,60.17,61.17,10835600,13.97
+2003-05-28,59.97,60.37,59.67,60.28,5888000,13.76
+2003-05-27,58.90,59.84,58.63,59.78,3346000,13.65
+2003-05-23,59.26,59.28,58.52,59.05,2172800,13.48
+2003-05-22,59.11,59.41,58.44,59.26,5355600,13.53
+2003-05-21,57.90,59.09,57.70,59.00,6383200,13.47
+2003-05-20,59.00,59.01,57.42,58.04,5742800,13.25
+2003-05-19,61.30,61.41,58.43,59.08,10590400,13.49
+2003-05-16,60.54,61.55,60.05,61.55,5491200,14.05
+2003-05-15,61.00,61.00,60.25,60.79,4726400,13.88
+2003-05-14,61.00,61.25,60.51,60.83,5553600,13.88
+2003-05-13,60.38,61.38,60.26,61.05,5785600,13.93
+2003-05-12,59.91,60.38,59.36,60.38,4616400,13.78
+2003-05-09,58.75,59.97,58.60,59.91,5979200,13.67
+2003-05-08,57.61,58.87,57.40,57.90,4807200,13.21
+2003-05-07,56.50,57.72,56.20,57.61,6225600,13.15
+2003-05-06,57.50,57.75,57.00,57.19,3376000,13.05
+2003-05-05,57.75,58.00,57.45,57.74,3438000,13.18
+2003-05-02,56.00,57.70,56.00,57.37,6169200,13.09
+2003-05-01,57.86,58.25,56.71,56.75,5144400,12.95
+2003-04-30,56.30,58.28,56.30,57.85,8091600,13.20
+2003-04-29,55.80,56.90,55.52,56.45,6848800,12.88
+2003-04-28,54.25,55.50,53.63,55.30,5925600,12.62
+2003-04-25,53.60,54.84,53.40,54.00,8071200,12.32
+2003-04-24,50.40,53.65,50.40,53.13,11812000,12.13
+2003-04-23,51.76,52.75,49.66,50.28,17882800,11.48
+2003-04-22,50.80,52.35,50.20,51.75,5051200,11.81
+2003-04-21,52.05,52.16,50.72,50.80,4876000,11.59
+2003-04-17,52.11,52.24,51.57,52.00,6448400,11.87
+2003-04-16,53.16,53.40,51.94,52.11,8132800,11.89
+2003-04-15,52.75,53.48,52.21,53.16,5043200,12.13
+2003-04-14,52.00,52.80,51.90,52.62,3198800,12.01
+2003-04-11,51.85,52.57,51.84,52.01,3601600,11.87
+2003-04-10,51.30,51.85,50.90,51.85,3265200,11.83
+2003-04-09,52.86,52.91,51.00,51.17,6064400,11.68
+2003-04-08,53.66,53.66,52.40,52.68,6415200,12.02
+2003-04-07,54.45,55.30,53.51,53.65,4937600,12.24
+2003-04-04,54.28,54.80,53.54,53.82,3527200,12.28
+2003-04-03,54.44,54.89,53.50,54.18,3824400,12.37
+2003-04-02,52.74,54.22,52.74,53.99,6306400,12.32
+2003-04-01,52.45,52.90,52.00,52.73,3976400,12.03
+2003-03-31,53.30,53.31,52.15,52.50,3537200,11.98
+2003-03-28,52.30,54.20,52.00,53.38,4438400,12.18
+2003-03-27,52.05,52.80,51.36,52.55,5726400,11.99
+2003-03-26,53.39,53.60,51.74,52.05,6463600,11.88
+2003-03-25,51.21,53.93,51.05,53.39,5132800,12.19
+2003-03-24,52.50,52.50,50.91,51.01,4163600,11.64
+2003-03-21,52.60,52.95,51.89,52.49,7357600,11.98
+2003-03-20,52.30,52.36,50.62,51.89,5186800,11.84
+2003-03-19,51.23,52.30,50.50,52.30,5758400,11.94
+2003-03-18,50.50,51.40,50.30,51.23,7373200,11.69
+2003-03-17,47.30,50.30,46.90,50.00,8707200,11.41
+2003-03-14,48.10,48.47,46.70,46.76,8253600,10.67
+2003-03-13,48.70,50.00,45.65,48.08,27538800,10.97
+2003-03-12,51.11,51.38,48.55,48.70,11740000,11.11
+2003-03-11,51.05,51.65,50.90,51.14,3899600,11.67
+2003-03-10,51.97,51.98,50.46,51.02,6645200,11.64
+2003-03-07,52.85,53.15,52.32,52.53,6110800,11.99
+2003-03-06,53.43,53.44,52.60,53.10,3522400,12.12
+2003-03-05,53.05,53.70,53.02,53.52,4766400,12.21
+2003-03-04,54.13,54.38,53.14,53.16,3956400,12.13
+2003-03-03,55.00,55.48,53.90,54.07,4681200,12.34
+2003-02-28,54.44,56.52,53.60,55.00,9191200,12.55
+2003-02-27,55.50,56.27,54.16,55.35,3444400,12.63
+2003-02-26,55.87,56.50,55.35,55.45,2668400,12.66
+2003-02-25,54.82,55.98,54.65,55.87,3619600,12.75
+2003-02-24,55.70,55.70,54.88,54.92,3189600,12.53
+2003-02-21,55.01,56.11,54.76,55.81,4664000,12.74
+2003-02-20,54.60,55.12,54.49,55.00,3934400,12.55
+2003-02-19,54.45,55.17,54.07,54.37,4320000,12.41
+2003-02-18,53.24,54.56,53.17,54.29,4051200,12.39
+2003-02-14,53.79,53.79,51.65,52.99,10133600,12.09
+2003-02-13,54.75,54.80,52.60,53.79,12407600,12.28
+2003-02-12,56.70,56.75,53.99,54.80,8320000,12.51
+2003-02-11,57.12,57.73,56.57,56.79,5763200,12.96
+2003-02-10,56.33,57.30,56.27,56.98,3658400,13.00
+2003-02-07,58.25,58.38,56.36,56.58,5792000,12.91
+2003-02-06,58.14,58.14,57.37,57.73,5144000,13.17
+2003-02-05,57.75,58.25,57.59,58.17,6588000,13.27
+2003-02-04,57.15,57.60,56.80,57.50,4766800,13.12
+2003-02-03,58.34,58.50,57.24,57.50,6106000,13.12
+2003-01-31,57.41,58.40,57.00,58.20,4036800,13.28
+2003-01-30,58.35,58.95,57.20,57.40,6639200,13.09
+2003-01-29,56.67,58.44,56.62,58.35,5954800,13.31
+2003-01-28,56.10,56.99,55.97,56.92,5724000,12.99
+2003-01-27,55.60,56.00,54.85,55.31,6703600,12.62
+2003-01-24,55.10,56.25,55.01,55.35,10993200,12.63
+2003-01-23,55.05,55.05,52.60,54.40,12923200,12.41
+2003-01-22,53.76,54.65,53.76,54.58,8464800,12.45
+2003-01-21,54.17,54.50,53.69,53.75,3600800,12.26
+2003-01-17,54.46,54.90,54.21,54.26,5348400,12.38
+2003-01-16,54.15,54.49,53.95,54.47,4664400,12.43
+2003-01-15,54.57,54.68,53.85,54.15,4548800,12.35
+2003-01-14,55.11,55.12,54.26,54.61,5202000,12.46
+2003-01-13,54.90,55.35,54.65,55.12,8046400,12.57
+2003-01-10,54.87,55.10,53.80,54.24,8882000,12.37
+2003-01-09,55.90,56.39,54.60,54.86,9127200,12.52
+2003-01-08,57.69,57.69,55.30,55.57,9679600,12.68
+2003-01-07,59.20,59.41,57.15,57.68,7259200,13.16
+2003-01-06,58.50,59.71,58.50,59.20,8072800,13.51
+2003-01-03,57.64,58.69,57.64,58.50,6009600,13.35
+2003-01-02,55.25,57.80,55.05,57.63,7890400,13.15
+2002-12-31,53.70,54.50,53.31,54.31,2367600,12.39
+2002-12-30,54.20,54.35,53.19,53.70,3782800,12.25
+2002-12-27,54.55,54.55,54.12,54.18,3358400,12.36
+2002-12-26,54.50,55.27,54.16,54.49,6197200,12.43
+2002-12-24,54.00,54.55,53.56,53.95,4053200,12.31
+2002-12-23,52.00,54.06,51.95,54.00,12017600,12.32
+2002-12-20,54.10,54.11,50.20,51.30,29308800,11.70
+2002-12-19,55.49,56.10,54.01,54.30,6925600,12.39
+2002-12-18,55.70,56.30,54.80,55.15,6404400,12.58
+2002-12-17,56.00,56.19,55.10,55.48,9380000,12.66
+2002-12-16,57.16,57.56,55.00,55.67,11839200,12.70
+2002-12-13,56.48,57.40,56.22,57.16,7374400,13.04
+2002-12-12,57.34,57.75,56.00,56.29,10091200,12.84
+2002-12-11,59.92,60.40,56.26,57.15,18469600,13.04
+2002-12-10,62.34,62.75,59.63,59.91,11663200,13.67
+2002-12-09,62.25,63.80,61.90,62.24,5387600,14.20
+2002-12-06,60.74,62.65,60.74,62.31,7722000,14.21
+2002-12-05,63.22,63.75,60.73,60.73,11178800,13.85
+2002-12-04,60.00,63.50,59.76,63.15,11124000,14.41
+2002-12-03,59.50,60.81,58.75,59.90,7674000,13.67
+2002-12-02,59.20,59.90,58.26,59.84,7110800,13.65
+2002-11-29,58.45,58.59,57.58,58.02,2674400,13.24
+2002-11-27,58.90,59.16,57.30,58.50,6552000,13.35
+2002-11-26,56.50,58.66,56.00,58.28,10786800,13.30
+2002-11-25,59.60,59.70,56.65,56.84,9300000,12.97
+2002-11-22,57.70,59.92,57.25,59.31,11477200,13.53
+2002-11-21,61.05,61.28,57.10,57.70,12027200,13.16
+2002-11-20,59.50,61.90,59.50,60.34,12447200,13.77
+2002-11-19,56.26,59.34,56.25,59.00,33828000,13.46
+2002-11-18,65.25,65.30,63.20,63.40,5108000,14.46
+2002-11-15,63.81,65.50,63.20,65.01,6589600,14.83
+2002-11-14,66.68,67.00,62.85,63.80,12006400,14.55
+2002-11-13,66.62,68.10,66.09,66.46,5208800,15.16
+2002-11-12,66.65,67.21,64.30,66.68,9128000,15.21
+2002-11-11,67.15,67.63,65.38,65.77,5690800,15.00
+2002-11-08,70.03,70.10,66.99,67.00,12130800,15.28
+2002-11-07,71.35,71.98,70.02,70.02,6612000,15.97
+2002-11-06,69.05,71.35,69.05,71.35,9314000,16.27
+2002-11-05,71.95,72.50,66.45,68.81,24350800,15.69
+2002-11-04,73.45,73.45,71.90,71.95,3563600,16.41
+2002-11-01,71.15,72.74,70.82,72.45,3440800,16.52
+2002-10-31,73.70,73.96,71.00,71.15,4648800,16.23
+2002-10-30,72.54,73.70,72.32,73.31,6252800,16.72
+2002-10-29,71.50,72.73,70.97,72.29,3337600,16.49
+2002-10-28,74.75,75.20,71.55,71.55,3776400,16.32
+2002-10-25,72.21,74.50,71.64,74.21,2946000,16.92
+2002-10-24,74.55,74.60,71.60,72.22,2322000,16.47
+2002-10-23,73.95,74.65,73.10,74.65,3908000,17.02
+2002-10-22,72.60,74.79,72.32,74.79,5990000,17.06
+2002-10-21,70.72,73.52,70.71,73.40,7087600,16.74
+2002-10-18,71.04,71.70,69.96,70.70,6093600,16.12
+2002-10-17,74.85,74.95,70.90,71.40,6374800,16.28
+2002-10-16,74.23,74.70,72.35,73.60,2898800,16.78
+2002-10-15,76.92,76.95,73.55,74.24,4432000,16.93
+2002-10-14,73.38,75.00,73.25,74.93,2724800,17.09
+2002-10-11,72.05,73.58,71.10,73.38,4110400,16.73
+2002-10-10,72.00,72.50,70.40,71.27,7821600,16.25
+2002-10-09,72.60,74.75,71.84,71.84,4947600,16.38
+2002-10-08,71.00,74.00,70.90,73.51,5248400,16.76
+2002-10-07,70.70,72.40,70.30,70.50,3700800,16.08
+2002-10-04,73.65,73.65,70.55,70.95,3722000,16.18
+2002-10-03,71.85,73.76,71.55,73.26,4948000,16.71
+2002-10-02,72.98,74.50,69.75,70.99,4374400,16.19
+2002-10-01,71.67,73.20,71.50,72.98,4396800,16.64
+2002-09-30,70.76,71.90,69.75,71.42,5088800,16.29
+2002-09-27,72.20,73.80,70.15,70.75,6015600,16.13
+2002-09-26,71.90,72.97,71.50,72.66,3788400,16.57
+2002-09-25,70.70,71.35,69.20,71.25,4808400,16.25
+2002-09-24,68.52,70.40,68.20,70.05,4747200,15.97
+2002-09-23,68.25,68.80,67.54,68.52,3590400,15.63
+2002-09-20,68.05,69.04,67.54,68.79,5067200,15.69
+2002-09-19,68.00,68.80,67.10,67.20,6861600,15.32
+2002-09-18,69.10,70.43,68.85,69.28,6374000,15.80
+2002-09-17,71.00,72.90,69.59,69.65,11110400,15.88
+2002-09-16,71.95,73.42,71.75,73.06,2845600,16.66
+2002-09-13,71.20,72.24,70.96,71.95,1886400,16.41
+2002-09-12,70.05,71.87,69.80,71.66,2723600,16.34
+2002-09-11,71.35,71.59,70.60,70.79,3205600,16.14
+2002-09-10,72.71,72.80,70.65,71.28,3465200,16.26
+2002-09-09,72.30,73.30,72.20,72.70,3693200,16.58
+2002-09-06,73.00,73.65,72.25,72.70,3600000,16.58
+2002-09-05,71.37,72.61,70.40,72.53,3218400,16.54
+2002-09-04,70.99,72.10,70.26,71.37,3595600,16.28
+2002-09-03,72.52,72.52,70.74,70.74,3468800,16.13
+2002-08-30,72.75,73.50,72.39,72.51,2707200,16.54
+2002-08-29,70.75,74.20,70.75,73.28,3919600,16.71
+2002-08-28,70.90,72.10,70.82,71.81,3198800,16.38
+2002-08-27,73.40,73.41,71.37,71.40,2492800,16.28
+2002-08-26,71.35,72.55,70.83,72.27,2088400,16.48
+2002-08-23,72.50,73.00,70.98,70.99,1891600,16.19
+2002-08-22,70.50,73.50,70.25,73.28,4774000,16.71
+2002-08-21,69.40,70.71,69.20,70.48,3052000,16.07
+2002-08-20,69.10,69.40,68.20,69.00,2783600,15.74
+2002-08-19,68.20,69.24,68.11,69.20,2290000,15.78
+2002-08-16,68.85,69.10,68.12,68.50,2697600,15.62
+2002-08-15,69.75,70.20,68.80,69.31,2230000,15.81
+2002-08-14,67.60,69.79,67.50,69.66,3981200,15.88
+2002-08-13,68.20,68.67,67.50,67.50,3396000,15.39
+2002-08-12,68.80,68.80,68.11,68.27,2840800,15.56
+2002-08-09,67.89,69.59,66.65,69.11,3422400,15.75
+2002-08-08,64.95,68.20,64.95,67.88,3606800,15.47
+2002-08-07,64.00,65.15,63.53,65.10,3340000,14.84
+2002-08-06,64.10,64.94,63.25,63.64,5809600,14.51
+2002-08-05,65.03,65.75,61.83,62.60,3918000,14.27
+2002-08-02,65.29,67.80,64.23,65.00,5570800,14.82
+2002-08-01,67.00,67.42,65.00,65.26,4176800,14.88
+2002-07-31,68.50,70.50,65.75,66.99,10884000,15.27
+2002-07-30,68.98,71.45,68.30,69.60,6057200,15.87
+2002-07-29,66.90,69.00,66.72,68.98,4083600,15.72
+2002-07-26,64.00,65.50,63.55,65.41,4148000,14.91
+2002-07-25,62.30,64.50,62.30,64.26,6459600,14.65
+2002-07-24,57.40,62.20,57.36,62.15,4872000,14.17
+2002-07-23,59.00,60.60,58.60,59.10,6002800,13.47
+2002-07-22,61.35,62.60,57.00,57.80,8398400,13.18
+2002-07-19,62.25,63.15,61.12,61.35,5084800,13.99
+2002-07-18,64.25,65.55,62.75,63.29,4064000,14.43
+2002-07-17,64.00,65.01,63.40,64.50,5081200,14.70
+2002-07-16,61.90,64.40,61.15,62.82,9448800,14.32
+2002-07-15,61.30,61.30,57.25,60.70,8241200,13.84
+2002-07-12,60.00,63.50,58.50,61.00,11471600,13.91
+2002-07-11,61.50,61.50,56.24,59.00,28084000,13.45
+2002-07-10,65.50,65.50,61.36,62.97,15398000,14.35
+2002-07-09,69.80,70.21,62.78,62.78,13316000,14.31
+2002-07-08,71.90,72.25,70.50,70.80,2579600,16.14
+2002-07-05,70.95,72.11,70.91,71.95,1073600,16.40
+2002-07-03,70.05,71.40,68.30,69.62,4095200,15.87
+2002-07-02,71.75,72.98,67.79,70.47,10596000,16.06
+2002-07-01,75.10,75.35,70.45,71.79,6300000,16.37
+2002-06-28,78.05,78.29,75.70,76.00,3788000,17.33
+2002-06-27,77.10,78.41,76.68,78.08,2910400,17.80
+2002-06-26,75.70,77.15,74.60,76.59,3896000,17.46
+2002-06-25,77.80,78.65,76.57,76.80,3852400,17.51
+2002-06-24,78.75,79.44,77.35,77.75,4192000,17.72
+2002-06-21,80.75,81.25,78.71,79.19,5502800,18.05
+2002-06-20,81.65,82.49,80.93,81.00,3639600,18.46
+2002-06-19,81.19,82.85,81.14,82.26,4703600,18.75
+2002-06-18,81.15,82.00,80.67,81.44,4730400,18.57
+2002-06-17,78.90,81.00,78.65,80.96,3376400,18.46
+2002-06-14,77.50,79.98,76.90,78.90,7291200,17.99
+2002-06-13,78.60,80.00,78.20,78.92,4462800,17.99
+2002-06-12,80.61,80.61,78.26,78.60,7022400,17.92
+2002-06-11,80.95,81.75,80.59,80.60,5542400,18.37
+2002-06-10,79.14,81.17,79.00,81.11,7066000,18.49
+2002-06-07,76.26,79.25,76.25,78.64,3478800,17.93
+2002-06-06,75.31,76.82,75.00,76.25,3277200,17.38
+2002-06-05,75.60,75.90,74.39,75.30,4598800,17.17
+2002-06-04,76.05,76.34,75.10,76.25,3420800,17.38
+2002-06-03,77.09,77.58,75.72,76.01,2743200,17.33
+2002-05-31,78.95,79.50,77.05,77.09,3598800,17.57
+2002-05-30,78.81,79.20,77.48,78.95,3986800,18.00
+2002-05-29,78.94,79.49,78.00,78.81,2270400,17.97
+2002-05-28,78.00,78.99,77.60,78.45,2087600,17.88
+2002-05-24,78.35,78.88,77.45,78.08,1829600,17.80
+2002-05-23,77.84,78.50,77.02,78.50,3000000,17.90
+2002-05-22,77.20,77.94,76.95,77.80,2826800,17.74
+2002-05-21,77.82,77.82,76.95,77.27,1968400,17.61
+2002-05-20,77.62,78.00,77.20,77.31,2283200,17.62
+2002-05-17,76.40,77.74,75.90,77.62,4631200,17.69
+2002-05-16,75.65,76.25,73.59,76.04,5546000,17.33
+2002-05-15,75.48,76.94,74.91,75.86,4732000,17.29
+2002-05-14,76.00,76.15,74.50,75.23,4956800,17.14
+2002-05-13,75.67,76.81,75.42,75.59,3144400,17.23
+2002-05-10,76.60,76.69,74.99,75.42,1896800,17.19
+2002-05-09,75.00,76.81,74.45,76.50,4283200,17.43
+2002-05-08,76.25,77.20,75.33,75.99,4268000,17.32
+2002-05-07,77.70,77.98,75.84,76.06,5000400,17.33
+2002-05-06,75.90,77.94,75.65,77.22,3834000,17.60
+2002-05-03,75.99,76.15,75.00,75.86,2702800,17.29
+2002-05-02,76.60,77.10,74.80,75.99,4397600,17.32
+2002-05-01,76.95,77.55,75.90,76.06,3928800,17.33
+2002-04-30,76.00,78.00,75.45,77.50,5206800,17.66
+2002-04-29,78.64,79.70,76.30,76.48,7796400,17.43
+2002-04-26,76.10,78.90,75.90,78.61,7446400,17.91
+2002-04-25,73.90,76.40,73.70,75.60,14889600,17.23
+2002-04-24,70.50,72.25,70.30,71.60,6060400,16.32
+2002-04-23,71.20,71.50,69.90,70.51,9130400,16.07
+2002-04-22,72.30,72.99,71.74,72.76,4107600,16.58
+2002-04-19,70.59,72.30,70.00,72.30,4018800,16.48
+2002-04-18,67.80,70.85,67.80,70.59,4291200,16.09
+2002-04-17,69.85,69.85,68.20,68.25,3073200,15.55
+2002-04-16,69.40,70.00,69.20,70.00,2682800,15.95
+2002-04-15,68.82,69.83,68.65,69.47,1984000,15.83
+2002-04-12,68.80,69.30,68.30,68.92,3254400,15.71
+2002-04-11,68.00,69.41,67.76,68.16,3163600,15.53
+2002-04-10,67.54,68.50,67.30,67.92,3270000,15.48
+2002-04-09,67.20,67.99,67.00,67.54,2738000,15.39
+2002-04-08,66.00,67.70,65.55,67.10,3679200,15.29
+2002-04-05,67.53,67.85,65.00,66.07,6022800,15.06
+2002-04-04,67.45,67.60,66.21,67.53,4507600,15.39
+2002-04-03,69.00,69.09,67.37,67.60,2762400,15.41
+2002-04-02,69.15,69.15,67.90,68.79,3321600,15.68
+2002-04-01,68.31,69.90,68.05,69.15,2287600,15.76
+2002-03-28,68.87,69.15,67.85,68.30,2330400,15.56
+2002-03-27,67.31,68.93,67.30,68.62,3412800,15.64
+2002-03-26,68.40,68.40,66.60,67.31,8402800,15.34
+2002-03-25,69.80,69.80,69.01,69.26,1358400,15.78
+2002-03-22,69.87,70.65,69.50,69.84,2568000,15.92
+2002-03-21,68.31,70.30,68.31,69.87,2427600,15.92
+2002-03-20,69.25,69.45,68.00,68.30,3140400,15.56
+2002-03-19,69.56,69.92,69.15,69.63,2565600,15.87
+2002-03-18,70.05,70.49,69.30,69.55,3484800,15.85
+2002-03-15,69.97,70.92,69.77,70.05,4341200,15.96
+2002-03-14,69.14,69.81,68.50,69.69,4770800,15.88
+2002-03-13,68.45,69.25,68.17,69.15,5092800,15.76
+2002-03-12,66.20,68.30,65.99,68.20,3955600,15.54
+2002-03-11,66.35,66.70,65.73,66.40,3686400,15.13
+2002-03-08,68.10,68.25,66.15,66.35,3553600,15.12
+2002-03-07,66.27,68.11,66.24,67.87,5384000,15.47
+2002-03-06,65.05,67.20,65.05,66.26,3927600,15.10
+2002-03-05,66.75,66.81,64.60,65.78,4530400,14.99
+2002-03-04,67.75,68.15,65.80,66.89,6643200,15.24
+2002-03-01,67.71,68.85,67.00,68.00,3458400,15.50
+2002-02-28,66.95,67.89,66.88,67.70,7444400,15.43
+2002-02-27,66.40,67.63,66.15,66.70,7284400,15.20
+2002-02-26,64.85,66.35,64.20,65.86,4528400,15.01
+2002-02-25,64.40,64.92,63.31,64.66,2009600,14.74
+2002-02-22,64.45,64.55,63.00,64.45,2614000,14.69
+2002-02-21,64.12,64.82,63.99,64.50,1798400,14.70
+2002-02-20,63.26,64.11,62.80,63.88,2923200,14.56
+2002-02-19,64.08,64.20,63.39,63.51,2024400,14.47
+2002-02-15,64.30,64.90,63.50,64.10,3466400,14.60
+2002-02-14,64.38,64.50,63.32,64.11,3193600,14.60
+2002-02-13,63.95,64.98,63.90,64.28,3566400,14.64
+2002-02-12,63.29,64.32,63.25,63.99,3040400,14.58
+2002-02-11,63.00,63.91,63.00,63.48,1716800,14.46
+2002-02-08,61.35,63.00,61.35,63.00,3365600,14.35
+2002-02-07,62.63,63.14,61.62,61.65,3391200,14.04
+2002-02-06,64.17,64.22,62.10,62.38,3550800,14.21
+2002-02-05,63.25,65.15,63.21,64.22,4241600,14.63
+2002-02-04,63.68,64.54,63.05,63.25,2722000,14.41
+2002-01-31,62.30,65.20,62.30,64.73,5484000,14.75
+2002-01-30,61.36,62.40,61.30,62.40,4304800,14.21
+2002-01-29,62.20,62.20,60.32,61.01,4434800,13.90
+2002-01-28,62.34,63.58,62.05,62.30,2276400,14.19
+2002-01-25,62.85,63.36,61.75,62.54,3428400,14.25
+2002-01-24,62.80,63.38,61.60,62.38,6578800,14.21
+2002-01-23,60.90,61.05,59.10,60.82,3934800,13.85
+2002-01-22,57.05,59.85,57.02,59.85,7400800,13.63
+2002-01-18,57.10,58.70,56.80,56.80,4511600,12.94
+2002-01-17,58.50,58.65,56.62,57.16,6875600,13.02
+2002-01-16,59.50,59.50,58.10,58.25,4652000,13.27
+2002-01-15,59.80,59.95,59.02,59.50,3304000,13.55
+2002-01-14,59.20,60.34,59.00,59.92,3805600,13.65
+2002-01-11,59.00,59.80,58.90,59.28,3353200,13.50
+2002-01-10,57.90,59.13,57.50,59.04,4692400,13.45
+2002-01-09,58.70,59.70,58.17,58.35,4640400,13.29
+2002-01-08,58.05,59.20,57.45,58.42,6818800,13.31
+2002-01-07,60.40,60.85,57.96,58.05,8615600,13.22
+2002-01-04,61.45,61.46,58.81,60.15,7660800,13.70
+2002-01-03,62.60,62.61,60.80,61.70,4821200,14.06
+2002-01-02,63.55,63.64,61.90,62.85,3336800,14.32
+2001-12-31,64.20,64.20,63.20,63.55,2054400,14.48
+2001-12-28,62.73,64.19,62.63,63.95,1820000,14.57
+2001-12-27,63.55,63.70,62.42,62.98,2645600,14.35
+2001-12-26,63.21,64.04,63.21,63.54,1990400,14.47
+2001-12-24,62.35,63.68,62.35,63.21,2212400,14.40
+2001-12-21,61.59,62.98,61.06,62.60,7635600,14.26
+2001-12-20,60.50,61.88,60.21,61.69,6286800,14.05
+2001-12-19,60.35,61.92,59.75,61.71,3698400,14.06
+2001-12-18,59.14,60.33,59.08,60.15,4786800,13.70
+2001-12-17,59.46,59.65,58.62,58.89,3161200,13.42
+2001-12-14,58.35,59.80,57.75,59.46,4259200,13.54
+2001-12-13,57.70,58.29,57.05,58.02,3332800,13.22
+2001-12-12,58.00,58.20,56.90,57.70,4089200,13.14
+2001-12-11,57.45,58.80,56.90,57.61,4983200,13.12
+2001-12-10,58.00,58.40,56.37,57.50,4650000,13.10
+2001-12-07,58.50,59.50,58.00,58.47,5198800,13.32
+2001-12-06,60.35,60.74,58.09,58.49,5371600,13.32
+2001-12-05,61.50,61.50,60.10,60.52,5172000,13.79
+2001-12-04,61.90,61.90,60.20,61.37,4490000,13.98
+2001-12-03,60.00,61.30,59.53,61.30,7000800,13.96
+2001-11-30,58.00,59.50,57.90,59.50,4930800,13.55
+2001-11-29,57.01,58.50,56.60,58.14,3366400,13.24
+2001-11-28,56.43,57.88,56.42,57.01,5429600,12.99
+2001-11-27,56.66,57.58,56.15,56.38,4423600,12.84
+2001-11-26,58.06,58.06,56.26,56.66,4393200,12.91
+2001-11-23,58.70,58.80,57.60,57.81,1160800,13.17
+2001-11-21,58.40,59.45,58.00,58.38,3268400,13.30
+2001-11-20,58.15,59.52,57.65,58.25,4457600,13.27
+2001-11-19,57.15,58.00,57.02,57.62,4846000,13.13
+2001-11-16,55.90,57.78,55.75,57.25,8314800,13.04
+2001-11-15,55.07,56.00,54.69,55.44,10123600,12.63
+2001-11-14,56.75,57.10,55.00,55.10,6854400,12.55
+2001-11-13,56.76,57.74,56.43,57.00,7574000,12.98
+2001-11-12,55.75,57.39,54.50,56.79,6233200,12.93
+2001-11-09,57.50,57.51,53.85,56.00,29179200,12.75
+2001-11-08,63.65,63.69,58.00,58.50,19134400,13.32
+2001-11-07,63.75,64.48,61.88,63.85,6559600,14.54
+2001-11-06,63.20,64.00,62.70,63.90,4261200,14.55
+2001-11-05,62.30,63.30,62.25,62.98,3837600,14.34
+2001-11-02,63.00,63.45,62.15,62.30,4830400,14.19
+2001-11-01,64.50,64.50,61.10,63.00,10893200,14.34
+2001-10-31,63.55,64.95,63.18,63.56,6598000,14.47
+2001-10-30,64.80,64.95,62.99,63.00,6765600,14.34
+2001-10-29,66.65,68.20,65.85,66.02,6493600,15.03
+2001-10-26,69.04,69.05,66.65,66.65,6526000,15.18
+2001-10-25,66.85,68.81,66.68,68.79,4952800,15.66
+2001-10-24,69.70,69.98,67.59,67.85,5926800,15.45
+2001-10-23,72.00,72.00,69.08,69.55,8497200,15.84
+2001-10-22,70.55,71.75,70.50,71.30,2884000,16.23
+2001-10-19,70.20,70.79,70.00,70.79,2770000,16.12
+2001-10-18,69.69,70.15,69.47,69.95,3370400,15.93
+2001-10-17,70.00,70.60,68.88,69.65,3619200,15.86
+2001-10-16,70.10,70.48,68.53,69.95,3760800,15.93
+2001-10-15,66.70,68.56,66.35,68.41,3565600,15.58
+2001-10-12,67.99,67.99,65.88,67.02,5443200,15.26
+2001-10-11,69.85,69.91,67.58,68.09,3175200,15.50
+2001-10-10,69.29,69.75,69.20,69.49,1887200,15.82
+2001-10-09,68.80,69.41,68.71,69.28,1888000,15.77
+2001-10-08,69.30,70.24,68.70,69.00,2295200,15.71
+2001-10-05,69.03,69.63,67.60,69.55,3032400,15.84
+2001-10-04,68.35,69.70,67.45,69.28,4665600,15.77
+2001-10-03,69.80,69.95,67.35,68.20,7585600,15.53
+2001-10-02,71.30,71.30,69.86,70.00,4889200,15.94
+2001-10-01,71.18,71.18,70.10,70.65,5285200,16.09
+2001-09-28,69.90,71.59,69.75,70.95,6139600,16.15
+2001-09-27,68.34,69.75,68.10,69.20,4814800,15.76
+2001-09-26,68.44,68.60,67.60,68.14,5110400,15.52
+2001-09-25,67.00,68.19,66.79,68.19,4186800,15.53
+2001-09-24,66.00,66.70,65.80,66.19,4847600,15.07
+2001-09-21,65.50,65.50,64.80,65.01,10788000,14.80
+2001-09-20,64.50,66.00,63.99,65.71,5428400,14.96
+2001-09-19,64.95,65.15,63.30,64.50,5935600,14.69
+2001-09-18,64.02,65.20,64.01,65.00,4497600,14.80
+2001-09-17,62.25,64.88,62.25,64.02,8630400,14.58
+2001-09-10,64.90,66.25,64.55,64.88,4846400,14.77
+2001-09-07,66.35,67.50,64.50,64.90,6562800,14.78
+2001-09-06,65.48,67.15,65.42,66.71,7028400,15.19
+2001-09-05,65.34,66.30,64.68,65.47,7322400,14.91
+2001-09-04,64.30,66.29,64.15,65.34,5771600,14.88
+2001-08-31,62.30,64.65,62.30,64.44,4514000,14.67
+2001-08-30,63.73,64.00,62.35,62.83,7554000,14.31
+2001-08-29,64.00,64.01,62.95,63.50,32382400,14.46
+2001-08-28,66.10,66.50,64.51,64.60,10018800,14.71
+2001-08-27,65.00,65.40,64.80,65.00,14416000,14.80
+2001-08-24,61.45,62.30,61.00,62.19,5396800,14.16
+2001-08-23,61.32,63.00,60.94,61.00,3945600,13.89
+2001-08-22,60.40,61.90,60.40,61.40,6638800,13.98
+2001-08-21,58.50,60.50,58.50,59.90,4236400,13.64
+2001-08-20,58.50,59.18,58.20,58.85,3220400,13.40
+2001-08-17,57.50,59.00,57.47,59.00,7626800,13.43
+2001-08-16,57.00,57.49,56.30,57.15,3311600,13.01
+2001-08-15,57.75,58.03,56.89,57.00,4016000,12.98
+2001-08-14,58.00,58.00,57.36,57.59,2341600,13.11
+2001-08-13,57.65,58.20,57.50,57.69,2246400,13.14
+2001-08-10,56.05,57.45,56.05,57.45,3168800,13.08
+2001-08-09,55.46,56.13,54.86,56.05,3752400,12.76
+2001-08-08,55.80,56.06,55.30,55.46,2318800,12.63
+2001-08-07,57.02,57.03,55.75,56.00,3202400,12.75
+2001-08-06,56.95,58.30,56.14,57.02,2010000,12.98
+2001-08-03,56.30,57.56,55.95,56.80,2605600,12.93
+2001-08-02,57.40,57.40,55.30,56.30,3212000,12.82
+2001-08-01,58.35,58.35,56.90,57.19,2389200,13.02
+2001-07-31,59.70,60.25,57.95,58.14,4086400,13.24
+2001-07-30,58.40,59.61,58.35,59.47,3011600,13.54
+2001-07-27,57.50,59.40,57.36,58.61,3768000,13.35
+2001-07-26,55.33,58.00,55.32,57.50,2962400,13.09
+2001-07-25,54.50,55.69,52.12,55.33,6814400,12.60
+2001-07-24,56.10,56.24,54.63,55.30,3646400,12.59
+2001-07-23,57.86,58.00,56.15,56.60,1413200,12.89
+2001-07-20,57.45,57.86,57.05,57.86,1523600,13.17
+2001-07-19,58.24,58.70,56.89,57.20,2367600,13.02
+2001-07-18,57.35,58.38,57.00,58.15,2328800,13.24
+2001-07-17,56.05,57.89,56.00,57.53,2363600,13.10
+2001-07-16,55.60,56.48,55.51,56.14,1362000,12.78
+2001-07-13,54.63,56.90,54.60,55.75,3444800,12.69
+2001-07-12,54.65,54.80,54.45,54.63,2339600,12.44
+2001-07-11,54.80,54.80,54.35,54.75,2474000,12.47
+2001-07-10,55.45,55.53,54.60,55.00,2764800,12.52
+2001-07-09,55.00,55.32,54.75,55.24,3058800,12.58
+2001-07-06,55.51,55.70,54.86,55.00,2834800,12.52
+2001-07-05,56.00,56.44,55.41,55.64,1904400,12.67
+2001-07-03,55.95,56.56,54.98,56.39,1681200,12.84
+2001-07-02,55.30,56.19,54.70,55.70,4537200,12.68
+2001-06-29,57.20,57.30,55.00,55.35,6307600,12.60
+2001-06-28,57.25,59.36,57.20,57.55,2370400,13.10
+2001-06-27,57.15,57.36,56.03,57.00,3760000,12.98
+2001-06-26,56.80,57.55,55.99,57.12,4457600,13.01
+2001-06-25,58.60,59.39,55.17,57.00,4085600,12.98
+2001-06-22,62.50,62.50,58.89,59.04,2342000,13.44
+2001-06-21,61.20,62.30,60.80,61.72,2666800,14.05
+2001-06-20,58.63,60.90,58.62,60.71,2720800,13.82
+2001-06-19,59.20,59.20,58.41,58.63,1730800,13.35
+2001-06-18,59.20,59.60,58.76,59.08,2494000,13.45
+2001-06-15,56.80,59.20,56.50,59.20,2517600,13.48
+2001-06-14,56.60,57.00,56.10,56.54,1965600,12.87
+2001-06-13,56.68,57.48,56.65,56.75,2576400,12.92
+2001-06-12,58.20,58.20,56.23,56.43,2868400,12.85
+2001-06-11,58.59,59.10,57.84,58.04,3774800,13.22
+2001-06-08,58.09,59.70,58.09,58.84,1287600,13.40
+2001-06-07,57.40,58.70,56.20,58.06,2349200,13.22
+2001-06-06,59.50,59.74,56.60,57.35,4416800,13.06
+2001-06-05,60.80,61.69,58.73,58.98,5207200,13.43
+2001-06-04,59.20,61.14,58.65,60.86,4033200,13.86
+2001-06-01,57.77,59.35,57.22,59.04,3701200,13.44
+2001-05-31,56.30,58.45,56.30,57.71,3812400,13.14
+2001-05-30,56.70,56.99,55.85,56.00,2886000,12.75
+2001-05-29,55.45,56.75,55.20,56.70,2417200,12.91
+2001-05-25,56.55,57.22,55.10,55.41,3897200,12.62
+2001-05-24,54.00,55.98,54.00,55.54,3979600,12.65
+2001-05-23,54.90,55.55,52.46,53.90,4007200,12.27
+2001-05-22,54.95,55.60,54.30,55.02,2548800,12.53
+2001-05-21,55.44,55.85,54.70,55.05,3535600,12.53
+2001-05-18,54.85,55.62,54.00,55.43,3378800,12.62
+2001-05-17,52.80,55.19,52.62,55.09,3272400,12.54
+2001-05-16,51.80,52.94,51.06,52.55,2560000,11.97
+2001-05-15,52.70,52.75,51.70,51.86,1890800,11.81
+2001-05-14,52.40,53.15,52.17,52.45,1847200,11.94
+2001-05-11,51.65,52.50,51.65,52.01,2504400,11.84
+2001-05-10,51.60,52.00,51.19,51.89,1884400,11.82
+2001-05-09,51.15,51.95,51.05,51.31,1753200,11.68
+2001-05-08,52.65,52.85,50.00,50.90,5455600,11.59
+2001-05-07,52.95,53.75,51.25,52.15,3218400,11.87
+2001-05-04,52.20,53.21,51.25,53.17,1792800,12.11
+2001-05-03,52.15,52.50,51.00,52.20,1660800,11.89
+2001-05-02,53.06,53.07,51.51,52.25,2499200,11.90
+2001-05-01,53.80,54.10,52.80,53.06,1218400,12.08
+2001-04-30,53.10,55.40,52.70,54.00,2512000,12.30
+2001-04-27,51.78,53.09,51.78,52.92,2409200,12.05
+2001-04-26,52.70,52.72,51.50,51.53,2598800,11.73
+2001-04-25,51.60,53.68,51.53,52.10,1800800,11.86
+2001-04-24,51.10,52.05,51.10,51.72,1692800,11.78
+2001-04-23,51.20,52.20,51.15,51.90,1925600,11.82
+2001-04-20,51.96,51.96,50.30,51.43,2707600,11.71
+2001-04-19,51.45,52.10,50.30,51.71,1925600,11.77
+2001-04-18,52.85,54.00,50.28,51.45,4279600,11.71
+2001-04-17,52.19,53.29,52.06,52.70,2930000,12.00
+2001-04-16,52.60,53.00,51.80,52.09,1483600,11.86
+2001-04-12,51.99,52.93,51.60,52.26,2706800,11.90
+2001-04-11,52.60,53.00,51.11,52.09,4048400,11.86
+2001-04-10,51.60,53.05,51.23,52.48,3329600,11.95
+2001-04-09,51.00,52.08,50.73,51.65,3870000,11.76
+2001-04-06,51.25,52.00,50.32,51.07,3524000,11.63
+2001-04-05,48.66,51.50,48.60,51.50,2786400,11.73
+2001-04-04,48.45,50.00,47.15,48.51,3168400,11.05
+2001-04-03,48.55,48.77,48.10,48.39,2518800,11.02
+2001-04-02,49.30,49.40,47.90,48.70,2376400,11.09
+2001-03-30,49.65,50.84,49.01,49.05,3975200,11.17
+2001-03-29,46.53,49.90,46.40,49.90,7021600,11.36
+2001-03-28,45.10,46.83,44.12,46.65,4801600,10.62
+2001-03-27,44.12,45.49,43.86,44.90,3900000,10.22
+2001-03-26,44.50,44.94,43.45,44.12,2485600,10.05
+2001-03-23,44.00,45.20,43.39,44.39,3958000,10.11
+2001-03-22,45.50,45.55,42.00,43.39,4604800,9.88
+2001-03-21,45.90,46.27,45.20,45.50,5092000,10.36
+2001-03-20,45.70,46.00,45.00,45.49,8051200,10.36
+2001-03-19,46.00,46.01,44.50,45.20,12274000,10.29
+2001-03-16,49.00,49.10,47.40,48.48,2717600,11.04
+2001-03-15,50.55,51.00,49.57,49.58,1538400,11.29
+2001-03-14,50.69,51.40,49.91,50.30,1621200,11.45
+2001-03-13,51.65,51.99,50.00,50.69,1531600,11.54
+2001-03-12,53.55,53.77,51.20,51.40,763600,11.70
+2001-03-09,53.65,54.30,53.40,53.78,1639200,12.25
+2001-03-08,54.94,55.05,53.40,53.87,2071600,12.27
+2001-03-07,56.95,57.20,54.56,55.12,2711200,12.55
+2001-03-06,57.25,57.97,54.20,56.95,4041600,12.97
+2001-03-05,57.30,57.66,56.17,57.65,2224400,13.13
+2001-03-02,54.41,56.64,54.30,56.11,3777600,12.78
+2001-03-01,54.10,54.70,53.55,54.16,1993200,12.33
+2001-02-28,56.25,57.30,53.60,53.72,3040400,12.23
+2001-02-27,56.05,56.99,55.50,56.31,2022000,12.82
+2001-02-26,54.25,56.44,54.25,56.00,1300800,12.75
+2001-02-23,54.75,55.39,54.00,54.50,3251200,12.41
+2001-02-22,54.70,55.07,53.75,54.63,1857200,12.44
+2001-02-21,54.60,56.40,53.90,54.70,1692400,12.45
+2001-02-20,54.99,56.16,54.75,55.33,1784000,12.60
+2001-02-16,52.80,55.06,52.50,54.74,1330400,12.46
+2001-02-15,54.10,54.65,53.00,53.30,1747600,12.14
+2001-02-14,54.60,55.38,54.30,54.83,1394000,12.48
+2001-02-13,54.25,55.00,53.50,55.00,2130400,12.52
+2001-02-12,52.00,55.00,52.00,53.52,1780000,12.19
+2001-02-09,51.15,52.40,51.15,52.30,739200,11.91
+2001-02-08,51.00,51.99,51.00,51.25,1748400,11.67
+2001-02-07,51.60,51.69,49.65,51.15,889600,11.65
+2001-02-06,50.03,51.76,50.03,51.70,1569600,11.77
+2001-02-05,49.00,50.65,48.80,50.03,2099600,11.39
+2001-02-02,48.40,49.40,47.75,49.10,1401600,11.18
+2001-02-01,48.40,48.40,46.26,47.50,2734400,10.82
+2001-01-31,47.51,48.13,47.00,47.83,844000,10.89
+2001-01-30,48.45,48.46,47.60,47.99,1395600,10.93
+2001-01-29,46.75,48.78,46.63,48.77,1670400,11.10
+2001-01-26,47.00,48.75,47.00,47.19,1905600,10.74
+2001-01-25,45.50,48.00,45.44,47.38,950800,10.79
+2001-01-24,46.44,46.56,44.50,45.50,1892000,10.36
+2001-01-23,43.62,46.69,43.62,46.69,1855600,10.63
+2001-01-22,42.31,44.69,42.12,44.12,2798000,10.05
+2001-01-19,44.69,44.69,40.12,42.06,6192800,9.58
+2001-01-18,48.75,48.88,44.25,44.94,4550400,10.23
+2001-01-17,49.50,50.19,48.75,49.00,1474000,11.16
+2001-01-16,49.00,49.94,48.62,48.88,1907200,11.13
+2001-01-12,48.06,49.56,48.06,49.12,3970400,11.19
+2001-01-11,49.25,50.00,48.06,48.06,2761200,10.94
+2001-01-10,48.00,51.75,48.00,49.75,3056400,11.33
+2001-01-09,47.25,48.50,47.00,48.00,2543200,10.93
+2001-01-08,45.00,48.12,45.00,47.88,3538400,10.90
+2001-01-05,46.50,46.75,44.06,45.12,2172400,10.27
+2001-01-04,50.88,51.72,44.00,46.75,7423200,10.64
+2001-01-03,49.88,53.31,49.88,50.94,3751600,11.60
+2001-01-02,50.25,50.62,48.31,49.94,1869200,11.37
+2000-12-29,53.00,53.69,50.12,50.50,2984400,11.50
+2000-12-28,51.69,53.44,51.62,52.62,1714800,11.98
+2000-12-27,50.38,52.31,50.19,51.81,1232000,11.80
+2000-12-26,49.88,51.00,49.75,50.62,842800,11.53
+2000-12-22,49.06,50.25,48.25,49.94,1214800,11.37
+2000-12-21,47.88,48.94,47.69,48.31,1160000,11.00
+2000-12-20,49.31,49.31,47.50,47.94,4563600,10.92
+2000-12-19,47.88,50.12,47.81,49.56,3557600,11.29
+2000-12-18,46.25,48.75,46.12,48.12,3470000,10.96
+2000-12-15,44.38,47.25,43.94,46.00,6937200,10.47
+2000-12-14,41.50,43.81,41.50,43.12,2178800,9.82
+2000-12-13,41.44,42.38,40.94,42.00,1816000,9.56
+2000-12-12,43.12,43.69,41.06,41.06,1360400,9.35
+2000-12-11,43.12,43.75,42.88,43.38,2224000,9.88
+2000-12-08,41.50,43.38,41.50,42.75,4888000,9.73
+2000-12-07,40.62,42.25,40.06,41.50,11972400,9.45
+2000-12-06,44.50,44.50,42.12,42.38,6979200,9.65
+2000-12-05,46.25,46.38,44.69,45.06,3368800,10.26
+2000-12-04,47.62,47.62,45.06,46.00,3864400,10.47
+2000-12-01,49.00,49.25,48.00,48.88,2065600,11.13
+2000-11-30,49.00,49.44,48.44,49.25,1001600,11.21
+2000-11-29,50.00,50.19,48.81,49.62,2445200,11.30
+2000-11-28,51.25,52.25,49.38,49.88,2348000,11.36
+2000-11-27,49.25,51.69,49.12,51.38,3227600,11.70
+2000-11-24,47.50,50.62,47.50,49.31,1051200,11.23
+2000-11-22,47.00,48.19,46.88,48.06,1576400,10.94
+2000-11-21,47.12,48.62,47.12,48.12,2172000,10.96
+2000-11-20,47.31,48.25,47.12,48.25,1350800,10.99
+2000-11-17,46.44,48.94,46.44,47.94,1575200,10.92
+2000-11-16,46.38,46.62,45.31,45.44,1420800,10.35
+2000-11-15,45.94,46.62,45.88,46.38,2251600,10.56
+2000-11-14,44.88,46.38,44.75,46.06,1906800,10.49
+2000-11-13,46.12,46.12,43.12,45.38,1692000,10.33
+2000-11-10,46.12,46.88,45.50,46.69,3370400,10.63
+2000-11-09,44.50,46.44,43.88,45.88,2072000,10.45
+2000-11-08,41.81,46.00,41.69,44.50,2437200,10.13
+2000-11-07,41.00,42.19,40.75,41.94,1175600,9.55
+2000-11-06,40.69,41.00,40.06,40.94,2114000,9.32
+2000-11-03,40.81,41.38,38.38,40.69,4392800,9.26
+2000-11-02,43.62,44.12,40.44,40.81,3466800,9.29
+2000-11-01,42.81,44.69,42.81,44.12,946800,10.05
+2000-10-31,43.56,44.56,43.00,43.44,1135200,9.89
+2000-10-30,41.75,44.19,41.75,44.19,1800400,10.06
+2000-10-27,42.81,42.81,41.38,42.00,1117600,9.56
+2000-10-26,40.94,42.44,40.38,42.44,1790800,9.66
+2000-10-25,43.62,46.69,39.69,41.00,3988800,9.34
+2000-10-24,45.31,45.50,43.00,44.25,1615600,10.08
+2000-10-23,44.69,46.50,44.69,45.81,1765600,10.43
+2000-10-20,44.00,46.50,43.69,44.69,635200,10.18
+2000-10-19,45.25,45.75,43.56,44.25,1289600,10.08
+2000-10-18,45.75,46.06,45.25,45.94,1264000,10.46
+2000-10-17,45.06,46.25,44.50,46.00,1056800,10.47
+2000-10-16,44.69,46.25,43.88,45.44,1484400,10.35
+2000-10-13,43.62,45.19,43.62,45.19,1492400,10.29
+2000-10-12,46.38,46.62,43.00,43.62,1384000,9.93
+2000-10-11,46.62,47.19,45.25,46.38,1549600,10.56
+2000-10-10,45.94,48.88,45.25,46.88,1780000,10.67
+2000-10-09,48.06,48.19,45.31,45.88,2190400,10.45
+2000-10-06,48.12,48.25,47.25,47.75,3393600,10.87
+2000-10-05,47.69,48.50,47.62,48.38,2958000,11.01
+2000-10-04,47.75,48.38,47.06,47.75,1959200,10.87
+2000-10-03,49.00,49.50,47.50,48.38,6554400,11.01
+2000-10-02,47.50,49.19,47.00,49.19,14597600,11.20
+2000-09-29,46.56,47.00,46.12,47.00,1598000,10.70
+2000-09-28,47.00,48.00,46.62,46.88,4363200,10.67
+2000-09-27,45.00,45.00,43.62,44.19,2000000,10.06
+2000-09-26,45.25,46.25,44.75,45.62,3127200,10.39
+2000-09-25,44.00,45.94,43.44,45.41,5262400,10.34
+2000-09-22,38.94,42.31,38.94,42.28,2705200,9.63
+2000-09-21,39.25,39.56,38.62,38.94,881600,8.87
+2000-09-20,38.00,39.94,38.00,39.56,1844000,9.01
+2000-09-19,37.00,37.88,36.50,37.81,1494400,8.61
+2000-09-18,38.44,38.75,36.38,36.44,1010400,8.30
+2000-09-15,36.19,38.88,36.19,38.81,1562800,8.84
+2000-09-14,36.38,37.00,36.06,36.69,576000,8.35
+2000-09-13,35.94,36.62,35.88,36.38,856400,8.28
+2000-09-12,33.81,36.19,33.81,35.81,460000,8.15
+2000-09-11,34.50,34.69,33.44,33.75,377200,7.68
+2000-09-08,34.00,35.25,34.00,34.19,720400,7.78
+2000-09-07,33.00,33.94,32.00,33.94,461600,7.73
+2000-09-06,34.38,34.38,32.50,33.38,351600,7.60
+2000-09-05,34.44,34.56,31.94,34.44,1168000,7.84
+2000-09-01,34.94,35.00,34.00,34.81,468400,7.93
+2000-08-31,34.25,35.62,34.12,35.12,1766000,8.00
+2000-08-30,33.62,34.62,33.50,34.19,1550800,7.78
+2000-08-25,35.19,35.31,34.69,34.81,412000,7.93
+2000-08-24,35.94,35.94,35.00,35.19,766400,8.01
+2000-08-23,36.62,36.62,35.88,35.88,257600,8.17
+2000-08-22,37.50,37.88,36.44,36.62,800000,8.34
+2000-08-21,35.31,37.75,35.31,37.75,2258400,8.60
+2000-08-18,36.81,36.81,35.69,35.69,164800,8.13
+2000-08-17,35.50,36.94,35.50,36.81,417200,8.38
+2000-08-16,36.69,36.94,35.00,35.44,448800,8.07
+2000-08-15,37.00,37.00,36.00,36.69,374000,8.35
+2000-08-14,36.75,37.50,34.88,37.00,1194400,8.42
+2000-08-11,36.75,38.12,36.56,37.25,831200,8.48
+2000-08-10,37.00,37.25,36.19,36.50,969600,8.31
+2000-08-09,37.56,37.81,37.00,37.00,2025200,8.42
+2000-08-08,37.94,38.50,37.56,37.81,1227600,8.61
+2000-08-07,35.94,37.88,35.44,37.88,1368400,8.62
+2000-08-04,35.62,36.38,35.19,36.00,556400,8.20
+2000-08-03,34.38,36.56,33.75,35.62,716800,8.11
+2000-08-02,35.06,35.50,34.38,34.62,488000,7.88
+2000-08-01,34.94,36.38,34.88,35.06,2678000,7.98
+2000-07-31,34.00,34.94,33.75,34.94,2343600,7.96
+2000-07-28,35.50,36.25,34.56,34.75,4063600,7.91
+2000-07-27,32.00,33.12,31.50,33.00,1282000,7.51
+2000-07-26,30.31,31.56,30.00,31.56,1234800,7.19
+2000-07-25,31.50,31.50,30.00,30.31,490400,6.90
+2000-07-24,31.00,32.75,31.00,31.31,806000,7.13
+2000-07-21,31.81,32.12,30.94,31.00,1686400,7.06
+2000-07-20,30.00,31.50,30.00,30.81,936800,7.02
+2000-07-19,30.88,30.88,29.50,29.62,895600,6.75
+2000-07-18,30.75,32.38,30.75,30.81,982800,7.02
+2000-07-17,30.19,32.56,30.19,30.75,715600,7.00
+2000-07-14,31.00,31.62,29.00,30.44,2023200,6.93
+2000-07-13,31.94,31.94,30.75,30.75,554800,7.00
+2000-07-12,33.25,33.62,31.19,31.94,960000,7.27
+2000-07-11,34.50,34.56,31.75,32.75,1802400,7.46
+2000-07-10,34.56,35.12,34.12,34.75,1398000,7.91
+2000-07-07,33.94,35.00,33.88,34.69,1366400,7.90
+2000-07-06,30.81,34.00,30.75,33.94,2234800,7.73
+2000-07-05,30.50,31.81,29.81,30.62,1068400,6.97
+2000-07-03,31.19,31.19,30.44,30.50,337600,6.94
+2000-06-30,31.25,32.12,31.00,31.02,1772400,7.06
+2000-06-29,29.88,32.38,29.88,31.12,2566800,7.09
+2000-06-28,28.31,29.69,28.31,29.69,1800800,6.76
+2000-06-27,29.94,29.94,28.06,28.06,756800,6.39
+2000-06-26,28.44,29.94,28.44,29.94,979600,6.82
+2000-06-23,28.50,28.56,27.75,28.44,510800,6.48
+2000-06-22,29.62,29.62,28.12,28.50,967600,6.49
+2000-06-21,28.88,29.94,28.81,29.06,845600,6.62
+2000-06-20,27.50,29.88,27.50,29.12,1127200,6.63
+2000-06-19,29.44,30.00,28.50,28.75,1278400,6.55
+2000-06-16,28.69,29.44,28.00,29.44,1119600,6.70
+2000-06-15,27.56,29.06,27.56,28.62,927200,6.52
+2000-06-14,29.00,29.00,27.12,27.50,1719200,6.26
+2000-06-13,26.19,29.25,25.88,29.25,2157600,6.66
+2000-06-12,25.75,26.88,25.62,26.19,3944400,5.96
+2000-06-08,26.00,26.00,24.44,24.81,565600,5.65
+2000-06-07,26.06,26.44,25.25,25.62,974000,5.83
+2000-06-06,24.88,26.44,24.75,26.25,2472400,5.98
+2000-06-05,25.06,25.06,24.38,24.38,586000,5.55
+2000-06-01,24.50,25.69,24.12,25.38,2333600,5.78
+2000-05-31,24.81,24.81,24.25,24.25,1354400,5.52
+2000-05-30,24.50,25.50,24.50,24.94,1235200,5.68
+2000-05-26,25.31,25.31,24.75,24.88,1810800,5.66
+2000-05-25,25.38,25.94,24.88,25.31,3777200,5.76
+2000-05-24,22.94,26.00,22.88,25.50,5231600,5.81
+2000-05-23,21.88,22.88,21.88,22.88,1631200,5.21
+2000-05-22,22.00,22.44,21.25,21.88,2068800,4.98
+2000-05-19,19.94,22.38,19.94,22.00,2964800,5.01
+2000-05-18,19.50,20.25,19.50,20.06,2219600,4.57
+2000-05-17,19.88,20.00,19.75,19.81,623600,4.51
+2000-05-16,17.94,20.00,17.94,20.00,2011600,4.55
+2000-05-15,17.69,18.50,17.69,18.00,744000,4.10
+2000-05-12,18.19,18.19,17.69,17.69,957200,4.03
+2000-05-11,18.19,18.50,18.06,18.19,548400,4.14
+2000-05-10,18.12,18.44,17.62,18.19,633200,4.14
+2000-05-09,18.75,18.81,18.44,18.62,348400,4.24
+2000-05-08,18.75,18.75,18.25,18.62,158400,4.24
+2000-05-05,18.25,19.00,18.00,19.00,628800,4.33
+2000-05-04,18.19,18.25,18.00,18.25,639600,4.16
+2000-05-03,18.31,18.38,17.81,18.06,734000,4.11
+2000-05-02,19.50,19.50,18.06,18.06,808000,4.11
+2000-05-01,20.00,20.00,19.12,19.50,856000,4.44
+2000-04-28,19.62,20.00,19.44,20.00,758800,4.55
+2000-04-27,19.06,19.50,18.69,19.50,491200,4.44
+2000-04-26,18.56,19.50,18.56,19.06,1542800,4.34
+2000-04-25,18.25,18.75,18.19,18.69,862800,4.26
+2000-04-24,18.00,18.06,17.50,17.88,1112400,4.07
+2000-04-20,18.06,18.44,18.06,18.06,406000,4.11
+2000-04-19,18.06,18.50,17.81,18.06,790800,4.11
+2000-04-18,17.19,18.25,17.06,17.94,484000,4.08
+2000-04-17,16.19,17.38,16.00,17.38,664800,3.96
+2000-04-14,17.44,17.50,17.06,17.12,1051600,3.90
+2000-04-13,17.38,18.00,17.25,17.81,645200,4.06
+2000-04-12,17.00,17.62,16.75,17.44,551600,3.97
+2000-04-11,16.25,17.25,16.25,17.06,638400,3.89
+2000-04-10,16.69,16.88,15.56,15.56,379200,3.54
+2000-04-07,16.81,17.75,16.44,16.75,731200,3.81
+2000-04-06,16.12,18.00,16.12,16.81,737200,3.83
+2000-04-05,15.44,16.44,15.31,16.06,1107600,3.66
+2000-04-04,14.88,15.88,14.25,15.56,2342800,3.54
+2000-04-03,14.94,15.12,14.62,14.62,908400,3.33
+2000-03-31,14.50,15.62,14.44,15.00,1780400,3.42
+2000-03-30,14.81,14.88,14.19,14.50,563200,3.30
+2000-03-29,15.06,15.38,14.81,15.00,493600,3.42
+2000-03-28,14.81,15.25,14.62,14.94,1429600,3.40
+2000-03-27,15.00,15.06,14.75,14.94,291600,3.40
+2000-03-24,15.06,15.50,14.62,15.00,2371600,3.42
+2000-03-23,15.81,15.88,15.06,15.06,1984800,3.43
+2000-03-22,16.94,16.94,16.00,16.00,855200,3.64
+2000-03-21,15.56,16.00,14.88,16.00,2070000,3.64
+2000-03-20,15.75,16.38,15.62,15.94,473200,3.63
+2000-03-17,16.12,16.31,15.50,15.81,844800,3.60
+2000-03-16,13.75,16.31,13.75,16.31,1900400,3.71
+2000-03-15,12.31,13.94,12.25,13.69,2160400,3.12
+2000-03-14,12.88,12.88,12.00,12.00,1350000,2.73
+2000-03-13,13.00,13.19,12.81,12.88,967600,2.93
+2000-03-10,12.94,13.25,12.94,13.00,1954400,2.96
+2000-03-09,12.94,13.06,12.75,13.00,1566800,2.96
+2000-03-08,13.06,13.12,12.50,12.94,1396400,2.95
+2000-03-07,14.00,14.00,12.81,13.06,1344000,2.97
+2000-03-06,14.56,14.75,13.88,13.88,872400,3.16
+2000-03-03,14.88,14.94,14.00,14.31,1521200,3.26
+2000-03-02,14.94,15.06,14.88,14.94,1092800,3.40
+2000-03-01,14.62,15.12,14.56,14.88,1371600,3.39
+2000-02-29,14.50,14.62,14.44,14.56,3308000,3.32
+2000-02-28,14.00,14.50,13.75,14.50,2859200,3.30
+2000-02-25,14.69,14.81,13.75,14.00,1997600,3.19
+2000-02-24,15.44,15.44,14.94,15.00,1079200,3.42
+2000-02-22,15.75,16.00,15.56,15.75,1415600,3.59
+2000-02-18,16.75,16.75,15.44,15.69,10545600,3.57
+2000-02-17,15.94,16.75,15.81,16.75,1334800,3.81
+2000-02-16,15.81,16.00,15.75,15.94,2016400,3.63
+2000-02-15,16.38,16.38,15.69,15.88,2719600,3.61
+2000-02-14,16.88,16.88,16.00,16.38,891600,3.73
+2000-02-11,17.06,17.06,16.31,16.50,580800,3.76
+2000-02-10,17.12,17.25,16.75,17.06,602400,3.89
+2000-02-09,17.62,17.62,16.50,17.25,1449600,3.93
+2000-02-08,18.38,18.38,17.75,17.88,696800,4.07
+2000-02-07,18.19,18.38,18.12,18.31,528000,4.17
+2000-02-04,18.75,18.75,18.12,18.44,707200,4.20
+2000-02-03,18.75,18.88,18.50,18.75,1324800,4.27
+2000-02-02,18.44,19.12,18.44,18.88,1564400,4.30
+2000-02-01,19.75,20.19,18.38,18.69,1546800,4.26
+2000-01-31,18.75,18.81,18.06,18.12,588400,4.13
+2000-01-28,19.00,19.12,18.56,18.75,1545200,4.27
+2000-01-27,18.25,19.50,18.12,18.75,3402800,4.27
+2000-01-26,18.75,18.75,17.88,18.12,621200,4.13
+2000-01-25,19.44,19.44,18.25,18.75,672400,4.27
+2000-01-24,19.50,19.88,19.12,19.44,857600,4.43
+2000-01-21,19.62,19.75,18.75,19.25,1384000,4.38
+2000-01-20,20.94,21.00,20.00,20.19,1674000,4.60
+2000-01-19,21.25,21.50,21.06,21.31,1015200,4.85
+2000-01-18,21.25,21.94,21.00,21.25,3676400,4.84
+2000-01-14,23.00,23.31,21.75,22.19,2403200,5.05
+2000-01-13,20.12,23.81,20.12,23.69,2248000,5.39
+2000-01-12,20.12,20.12,19.62,20.12,1085600,4.58
+2000-01-11,19.88,20.50,19.56,20.12,2545200,4.58
+2000-01-10,19.00,20.62,19.00,19.50,2534400,4.44
+2000-01-07,16.81,19.00,16.62,19.00,2543600,4.33
+2000-01-06,16.00,17.12,15.31,16.81,2695200,3.83
+2000-01-05,14.62,16.19,14.50,15.62,810400,3.56
+2000-01-04,14.75,14.81,14.00,14.50,944000,3.30
+2000-01-03,15.50,15.75,15.25,15.56,2784800,3.54
+1999-12-31,15.19,15.25,15.00,15.19,266400,3.46
+1999-12-30,14.75,15.25,14.62,15.19,756800,3.46
+1999-12-29,15.12,15.12,14.69,14.69,676000,3.34
+1999-12-28,14.00,15.50,13.94,15.12,2367200,3.44
+1999-12-27,13.75,14.25,13.69,13.88,1111600,3.16
+1999-12-23,12.94,13.44,12.88,13.38,1042800,3.05
+1999-12-22,13.00,13.06,12.75,12.88,2150000,2.93
+1999-12-21,12.69,13.44,12.69,13.06,1161600,2.97
+1999-12-20,12.88,13.00,12.56,12.69,809600,2.89
+1999-12-17,12.94,13.00,12.62,12.81,1264400,2.92
+1999-12-16,12.88,12.94,12.50,12.50,1870400,2.85
+1999-12-15,12.75,13.06,12.31,13.06,1276000,2.97
+1999-12-14,12.69,13.44,12.50,13.06,1458400,2.97
+1999-12-13,12.88,12.88,12.44,12.44,1485600,2.83
+1999-12-10,12.00,12.88,11.94,12.88,1392400,2.93
+1999-12-09,11.75,11.94,11.75,11.88,1506400,2.70
+1999-12-08,11.94,11.94,11.69,11.81,1603200,2.69
+1999-12-07,11.81,11.94,11.56,11.81,1012800,2.69
+1999-12-06,11.75,12.00,11.75,11.94,786400,2.72
+1999-12-03,12.00,12.12,11.56,11.75,2709200,2.68
+1999-12-02,12.31,12.38,12.06,12.12,908000,2.76
+1999-12-01,12.50,12.56,12.38,12.44,1388400,2.83
+1999-11-30,12.25,12.50,12.25,12.38,1031200,2.82
+1999-11-29,12.31,12.38,11.94,12.25,1572000,2.79
+1999-11-26,12.31,12.44,12.25,12.31,684400,2.80
+1999-11-24,12.25,12.44,12.12,12.31,2111600,2.80
+1999-11-23,13.25,13.25,12.25,12.31,2179200,2.80
+1999-11-22,13.50,13.69,13.25,13.25,1175600,3.02
+1999-11-19,13.81,13.88,13.62,13.69,2767600,3.12
+1999-11-18,12.94,14.12,12.88,13.81,5624000,3.15
+1999-11-17,12.94,12.94,12.75,12.81,1209200,2.92
+1999-11-16,13.31,13.44,12.69,12.94,4032400,2.95
+1999-11-15,13.12,13.62,13.06,13.25,3123200,3.02
+1999-11-12,12.88,13.19,12.75,13.12,1021200,2.99
+1999-11-11,13.56,13.56,12.75,12.94,1073200,2.95
+1999-11-10,13.06,13.69,12.88,13.50,3760000,3.07
+1999-11-09,13.06,13.25,12.12,13.00,3932400,2.96
+1999-11-08,12.25,13.00,12.25,12.69,1431600,2.89
+1999-11-05,13.00,13.19,12.50,12.62,2012400,2.87
+1999-11-04,13.25,13.25,12.81,13.00,7376000,2.96
+1999-11-03,13.88,14.00,11.75,13.12,4517600,2.99
+1999-11-02,13.56,14.25,13.56,13.56,1335600,3.09
+1999-11-01,15.12,15.12,13.44,13.69,1996000,3.12
+1999-10-29,15.38,15.44,14.00,15.00,4099200,3.42
+1999-10-28,14.25,14.56,13.38,14.56,6312400,3.32
+1999-10-27,12.56,13.88,12.25,13.56,2130000,3.09
+1999-10-26,12.50,12.56,11.81,12.56,5008000,2.86
+1999-10-25,12.31,12.88,12.12,12.56,8011200,2.86
+1999-10-22,11.00,13.25,11.00,12.19,13282800,2.78
+1999-10-21,16.31,16.88,16.00,16.62,1953200,3.79
+1999-10-20,17.25,17.25,15.62,16.31,3285200,3.71
+1999-10-19,17.81,17.81,15.88,17.00,1648000,3.87
+1999-10-18,17.44,17.62,17.00,17.62,1201200,4.01
+1999-10-15,17.81,17.94,17.56,17.69,415200,4.03
+1999-10-14,18.50,19.00,17.62,17.81,1300000,4.06
+1999-10-13,18.81,19.06,18.00,18.00,1394800,4.10
+1999-10-12,19.88,19.88,18.50,18.88,2602400,4.30
+1999-10-11,21.19,21.19,19.81,19.88,1091600,4.53
+1999-10-08,19.75,21.25,19.75,20.94,1027200,4.77
+1999-10-07,21.38,21.38,18.88,19.00,1179200,4.33
+1999-10-06,22.25,22.25,21.31,21.75,624800,4.95
+1999-10-05,22.19,22.50,21.50,22.00,553200,5.01
+1999-10-04,23.69,23.69,22.19,22.25,644800,5.07
+1999-10-01,23.75,24.00,23.38,23.62,810000,5.38
+1999-09-30,24.50,24.88,23.62,23.69,1147200,5.39
+1999-09-29,23.94,24.75,23.88,24.50,412800,5.58
+1999-09-28,24.62,24.62,23.50,24.00,1690400,5.46
+1999-09-27,24.62,25.12,24.62,24.62,574400,5.61
+1999-09-24,24.06,25.50,24.06,24.62,900800,5.61
+1999-09-23,24.00,24.56,23.81,24.12,980800,5.49
+1999-09-22,23.75,23.75,23.25,23.31,884400,5.31
+1999-09-21,23.25,23.25,22.94,23.25,1056000,5.29
+1999-09-20,24.50,24.56,23.00,23.06,1042400,5.25
+1999-09-17,24.19,25.00,24.12,24.56,798800,5.59
+1999-09-16,24.19,24.44,23.81,24.44,1057600,5.56
+1999-09-15,24.38,24.38,24.06,24.19,949200,5.51
+1999-09-14,24.50,24.50,24.25,24.38,1120800,5.55
+1999-09-13,25.19,25.44,24.75,24.75,247200,5.64
+1999-09-10,25.75,25.88,25.06,25.31,646800,5.76
+1999-09-09,26.06,26.06,25.44,25.75,290000,5.86
+1999-09-08,26.12,26.19,26.00,26.12,841600,5.95
+1999-09-07,26.44,26.44,26.06,26.19,447600,5.96
+1999-09-03,26.19,26.44,26.00,26.44,718000,6.02
+1999-09-02,26.62,26.62,26.06,26.19,751600,5.96
+1999-09-01,26.00,26.75,25.94,26.62,744000,6.06
+1999-08-31,26.44,26.44,25.81,25.81,478800,5.88
+1999-08-30,26.62,26.75,26.38,26.44,508400,6.02
+1999-08-27,26.44,26.62,26.19,26.50,288400,6.03
+1999-08-26,26.75,26.75,26.12,26.56,606800,6.05
+1999-08-25,27.06,27.06,26.50,26.69,549200,6.08
+1999-08-24,27.12,27.12,26.62,26.88,538000,6.12
+1999-08-23,27.12,27.31,26.94,27.00,806000,6.15
+1999-08-20,28.12,28.12,26.75,26.94,1832000,6.13
+1999-08-19,27.50,28.50,27.00,28.19,1390400,6.42
+1999-08-18,26.44,28.12,26.38,27.88,941200,6.35
+1999-08-17,26.06,26.69,25.88,26.56,485200,6.05
+1999-08-16,25.75,26.38,25.62,26.06,575200,5.93
+1999-08-13,25.62,26.75,25.62,25.75,742400,5.86
+1999-08-12,25.62,26.00,25.56,25.75,793200,5.86
+1999-08-11,25.50,25.62,25.38,25.62,161600,5.83
+1999-08-10,25.50,25.62,25.44,25.50,520800,5.81
+1999-08-09,25.31,25.62,25.31,25.50,840000,5.81
+1999-08-06,25.94,25.94,25.25,25.25,345600,5.75
+1999-08-05,26.69,26.69,25.75,25.94,1209600,5.91
+1999-08-04,27.94,27.94,26.62,26.62,789200,6.06
+1999-08-03,28.75,28.75,27.50,27.94,1576400,6.36
+1999-08-02,28.62,29.50,28.62,28.81,2834400,6.56
+1999-07-30,25.50,28.19,25.50,28.00,1730000,6.38
+1999-07-29,25.00,25.75,24.88,25.50,2550800,5.81
+1999-07-28,25.12,25.12,23.62,23.75,1180800,5.41
+1999-07-27,25.50,26.00,25.06,25.12,2449200,5.72
+1999-07-26,27.75,27.94,25.31,25.38,1506800,5.78
+1999-07-23,28.31,28.38,27.62,27.62,224800,6.29
+1999-07-22,28.75,29.25,28.31,28.38,632800,6.46
+1999-07-21,28.44,28.50,28.25,28.50,578000,6.49
+1999-07-20,28.50,28.56,28.31,28.31,553200,6.45
+1999-07-19,28.50,28.62,28.44,28.50,1050400,6.49
+1999-07-16,28.31,29.00,28.31,28.62,570000,6.52
+1999-07-15,28.44,28.44,28.31,28.38,494000,6.46
+1999-07-14,27.25,28.88,26.94,28.19,1168000,6.42
+1999-07-13,26.94,27.50,26.62,26.88,983200,6.12
+1999-07-12,26.94,26.94,26.38,26.88,852400,6.12
+1999-07-09,25.69,26.69,25.62,26.69,1107600,6.08
+1999-07-08,25.44,26.06,25.00,25.81,1649600,5.88
+1999-07-07,25.44,25.44,25.06,25.25,303600,5.75
+1999-07-06,26.00,26.00,25.19,25.31,389600,5.76
+1999-07-02,26.00,26.12,25.88,26.00,236000,5.92
+1999-07-01,25.56,26.00,25.56,26.00,892800,5.92
+1999-06-30,26.00,26.00,25.50,25.50,1365200,5.81
+1999-06-29,25.88,26.00,25.69,25.88,950800,5.89
+1999-06-28,25.50,26.25,25.31,26.00,1208800,5.92
+1999-06-25,25.62,25.69,25.00,25.25,872800,5.75
+1999-06-24,26.31,26.50,25.38,25.50,1899600,5.81
+1999-06-23,25.81,26.25,25.81,26.25,917600,5.98
+1999-06-22,26.12,26.12,25.88,25.94,1165200,5.91
+1999-06-21,26.00,26.25,25.81,26.12,1842800,5.95
+1999-06-18,25.00,26.12,25.00,26.00,2024000,5.92
+1999-06-17,27.00,27.00,25.00,25.00,2339600,5.69
+1999-06-16,26.69,27.56,26.69,27.00,1049200,6.15
+1999-06-15,26.75,26.75,26.50,26.50,355200,6.03
+1999-06-14,28.00,28.00,26.50,26.75,509200,6.09
+1999-06-11,28.25,28.62,27.88,27.94,566400,6.36
+1999-06-10,28.50,28.50,27.31,28.00,687200,6.38
+1999-06-09,28.38,28.81,28.31,28.50,179200,6.49
+1999-06-08,28.56,29.00,28.56,29.00,438400,6.60
+1999-06-07,28.69,29.00,28.19,28.25,316000,6.43
+1999-06-04,28.69,28.75,28.44,28.50,904800,6.49
+1999-06-03,28.44,28.50,28.12,28.50,383200,6.49
+1999-06-02,29.19,29.19,27.31,28.25,810400,6.43
+1999-06-01,29.69,29.75,29.12,29.19,674800,6.65
+1999-05-28,29.62,29.88,29.31,29.56,407200,6.73
+1999-05-27,30.06,30.12,29.56,29.56,511200,6.73
+1999-05-26,30.88,30.94,29.75,30.00,1050000,6.83
+1999-05-25,29.88,31.00,29.88,31.00,1007600,7.06
+1999-05-24,30.50,30.75,29.62,29.88,714000,6.80
+1999-05-21,31.00,31.25,30.19,30.44,877600,6.93
+1999-05-20,30.88,31.81,29.94,30.12,853600,6.86
+1999-05-19,30.75,31.38,30.75,30.94,1061200,7.04
+1999-05-18,30.00,30.25,29.94,30.19,618800,6.87
+1999-05-17,30.38,30.50,29.50,30.00,2222000,6.83
+1999-05-14,31.12,31.12,30.00,30.38,1241600,6.92
+1999-05-13,30.19,30.94,30.19,30.94,840800,7.04
+1999-05-12,30.25,30.38,30.00,30.00,1097200,6.83
+1999-05-11,30.25,30.56,30.00,30.12,593600,6.86
+1999-05-10,31.50,31.50,30.00,30.31,571600,6.90
+1999-05-07,30.31,31.50,29.91,31.50,1438400,7.17
+1999-05-06,30.25,30.50,30.19,30.25,1497200,6.89
+1999-05-05,30.50,30.50,30.06,30.19,244400,6.87
+1999-05-04,30.62,31.06,30.06,30.50,1040800,6.94
+1999-05-03,27.88,30.38,27.88,30.38,1350800,6.92
+1999-04-30,28.94,29.00,26.62,27.69,1954800,6.30
+1999-04-29,29.94,30.56,28.69,28.69,1162400,6.53
+1999-04-28,31.00,31.00,28.50,29.69,1313200,6.76
+1999-04-27,30.00,31.19,30.00,31.00,1273600,7.06
+1999-04-26,31.00,31.25,30.00,30.25,535600,6.89
+1999-04-23,31.00,31.38,30.75,31.25,329200,7.12
+1999-04-22,31.00,31.00,30.50,31.00,965600,7.06
+1999-04-21,31.44,31.44,29.50,30.56,1319600,6.96
+1999-04-20,30.81,31.62,30.81,31.44,978800,7.16
+1999-04-19,31.25,32.56,30.88,31.06,2286800,7.07
+1999-04-16,33.00,33.06,31.12,31.25,971600,7.12
+1999-04-15,30.38,32.25,30.25,32.25,810800,7.34
+1999-04-14,30.00,30.62,29.25,30.50,1753600,6.94
+1999-04-13,29.00,30.00,29.00,29.44,1780800,6.70
+1999-04-12,28.00,28.81,28.00,28.56,2387600,6.50
+1999-04-09,29.00,29.00,27.88,28.38,4583200,6.46
+1999-04-08,29.25,29.25,24.00,26.25,6808800,5.98
+1999-04-07,30.00,30.00,28.12,28.94,3746800,6.59
+1999-04-06,32.25,32.25,29.50,29.94,1736000,6.82
+1999-04-05,33.25,33.44,32.19,32.25,836400,7.34
+1999-04-01,34.00,34.00,32.62,33.75,582800,7.68
+1999-03-31,33.94,34.25,33.75,34.19,913600,7.78
+1999-03-30,34.25,34.44,33.75,33.75,472400,7.68
+1999-03-29,34.38,35.12,34.38,34.50,639200,7.86
+1999-03-26,34.88,35.44,34.19,34.50,1016400,7.86
+1999-03-25,34.44,35.88,34.44,35.06,816400,7.98
+1999-03-24,68.25,68.63,66.87,68.63,1000000,7.81
+1999-03-23,71.13,71.13,68.00,68.56,761600,7.81
+1999-03-22,72.50,72.50,71.13,71.13,325600,8.10
+1999-03-19,72.50,72.50,71.94,72.38,410400,8.24
+1999-03-18,72.38,73.00,72.00,72.75,1188800,8.28
+1999-03-17,72.87,72.94,72.06,72.63,440800,8.27
+1999-03-16,72.19,73.62,72.12,72.38,486400,8.24
+1999-03-15,73.62,73.88,71.00,71.94,2100000,8.19
+1999-03-12,74.69,75.31,74.13,74.13,347200,8.44
+1999-03-11,76.88,76.88,74.25,74.56,736000,8.49
+1999-03-10,76.38,76.62,75.63,76.00,580800,8.65
+1999-03-09,76.00,76.00,75.44,76.00,413600,8.65
+1999-03-08,76.06,76.31,75.12,76.06,1252800,8.66
+1999-03-05,76.00,76.62,75.81,76.31,1073600,8.69
+1999-03-04,75.44,75.44,75.00,75.25,592800,8.57
+1999-03-03,75.12,75.87,74.75,75.19,675200,8.56
+1999-03-02,74.81,75.38,74.63,74.63,876800,8.50
+1999-03-01,74.63,75.50,74.50,74.75,297600,8.51
+1999-02-26,72.87,74.63,72.75,74.63,283200,8.50
+1999-02-25,74.50,74.50,71.63,72.94,450400,8.30
+1999-02-24,74.13,75.75,73.38,73.62,605600,8.38
+1999-02-23,73.19,75.12,73.19,74.13,721600,8.44
+1999-02-22,72.00,73.38,71.31,73.13,1020800,8.33
+1999-02-19,72.87,73.81,72.00,72.12,369600,8.21
+1999-02-18,73.69,74.50,71.81,72.94,671200,8.30
+1999-02-17,74.94,74.94,73.50,73.62,381600,8.38
+1999-02-16,75.06,76.00,74.31,74.88,420000,8.52
+1999-02-12,75.31,76.88,74.50,75.12,768800,8.55
+1999-02-11,73.88,75.94,73.88,75.56,1064800,8.60
+1999-02-10,72.00,74.37,72.00,73.62,1727200,8.38
+1999-02-09,75.00,75.25,72.00,72.00,2179200,8.20
+1999-02-08,76.75,76.75,72.87,74.13,2912800,8.44
+1999-02-05,76.50,76.75,76.50,76.50,18862400,8.71
+1999-02-04,77.19,78.50,77.19,77.37,843200,8.81
+1999-02-03,77.56,77.63,76.69,77.19,1599200,8.79
+1999-02-02,78.25,78.25,76.50,77.75,551200,8.85
+1999-02-01,77.75,78.56,77.13,78.00,743200,8.88
+1999-01-29,75.75,77.88,75.75,77.50,951200,8.82
+1999-01-28,75.12,76.25,74.94,75.50,1641600,8.60
+1999-01-27,78.25,79.56,74.37,75.00,1726400,8.54
+1999-01-26,80.00,80.00,77.31,77.63,1163200,8.84
+1999-01-25,80.44,80.94,79.50,80.00,638400,9.11
+1999-01-22,80.50,81.00,79.25,80.69,596800,9.19
+1999-01-21,80.88,81.06,78.00,81.06,1192000,9.23
+1999-01-20,79.62,82.75,79.56,80.88,526400,9.21
+1999-01-19,79.25,80.63,79.25,79.88,475200,9.09
+1999-01-15,78.75,82.62,78.75,79.50,1967200,9.05
+1999-01-14,79.06,80.25,78.75,78.75,579200,8.97
+1999-01-13,77.88,79.38,75.75,79.19,2158400,9.02
+1999-01-12,73.38,79.75,73.19,78.81,1876800,8.97
+1999-01-11,73.06,74.37,72.25,73.38,607200,8.35
+1999-01-08,74.25,76.50,71.13,71.50,1019200,8.14
+1999-01-07,70.69,74.50,70.31,74.00,934400,8.42
+1999-01-06,70.56,71.31,70.38,70.94,275200,8.08
+1999-01-05,71.37,71.44,70.56,70.56,522400,8.03
+1999-01-04,64.75,71.94,64.75,71.63,1871200,8.15
+1998-12-31,61.69,65.25,61.69,65.00,672800,7.40
+1998-12-30,59.94,61.63,59.94,61.19,312000,6.97
+1998-12-29,59.88,60.00,59.88,60.00,514400,6.83
+1998-12-28,59.94,60.00,59.88,60.00,160000,6.83
+1998-12-24,60.00,60.06,59.88,59.94,73600,6.82
+1998-12-23,60.25,60.38,59.63,60.13,1228800,6.85
+1998-12-22,59.50,60.38,59.50,60.19,590400,6.85
+1998-12-21,60.69,60.81,59.63,59.75,215200,6.80
+1998-12-18,60.75,60.75,60.50,60.69,292800,6.91
+1998-12-17,60.56,60.81,60.38,60.50,819200,6.89
+1998-12-16,60.81,60.88,59.88,60.56,340000,6.89
+1998-12-15,61.31,61.44,60.63,60.88,706400,6.93
+1998-12-14,63.25,63.25,61.19,61.19,287200,6.97
+1998-12-11,62.81,63.56,62.81,63.25,218400,7.20
+1998-12-10,63.25,63.25,62.75,62.81,416800,7.15
+1998-12-09,63.56,63.88,63.13,63.38,272000,7.22
+1998-12-08,63.38,63.69,63.25,63.44,273600,7.22
+1998-12-07,64.19,64.19,63.13,63.25,552800,7.20
+1998-12-04,63.75,64.19,63.63,64.19,339200,7.31
+1998-12-03,64.19,64.19,63.38,63.75,450400,7.26
+1998-12-02,64.00,64.00,63.50,63.94,518400,7.28
+1998-12-01,64.06,64.25,63.50,63.94,703200,7.28
+1998-11-30,65.00,65.25,64.00,64.00,1104000,7.29
+1998-11-27,65.13,65.50,64.75,65.13,188000,7.41
+1998-11-25,64.00,65.25,64.00,65.06,530400,7.41
+1998-11-24,63.63,64.00,63.56,64.00,2055200,7.29
+1998-11-23,63.38,63.88,63.00,63.88,488000,7.27
+1998-11-20,63.75,64.38,63.50,63.63,478400,7.24
+1998-11-19,62.69,64.75,62.69,63.81,1595200,7.26
+1998-11-18,62.63,62.81,62.44,62.63,193600,7.13
+1998-11-17,62.94,63.94,62.63,62.63,1248000,7.13
+1998-11-16,62.50,63.38,62.50,62.88,713600,7.16
+1998-11-13,63.38,63.75,62.13,62.25,899200,7.09
+1998-11-12,63.63,63.63,62.25,63.25,675200,7.20
+1998-11-11,64.31,64.38,63.56,63.69,772000,7.25
+1998-11-10,64.19,65.37,63.69,64.25,948000,7.31
+1998-11-09,62.13,64.44,62.13,64.44,959200,7.34
+1998-11-06,61.13,62.25,60.94,62.13,1943200,7.07
+1998-11-05,61.06,61.06,60.06,60.88,406400,6.93
+1998-11-04,59.00,61.75,58.94,61.06,2443200,6.95
+1998-11-03,54.00,58.75,53.63,58.06,6524800,6.61
+1998-11-02,52.69,54.63,52.63,53.75,3659200,6.12
+1998-10-30,53.94,53.94,50.88,52.44,4239200,5.97
+1998-10-29,55.38,55.88,53.81,53.88,3912800,6.13
+1998-10-28,54.88,55.13,53.25,55.13,2332800,6.28
+1998-10-27,56.31,56.75,54.94,55.00,1454400,6.26
+1998-10-26,57.06,57.19,55.13,55.94,925600,6.37
+1998-10-23,57.50,57.50,56.75,56.94,198400,6.48
+1998-10-22,56.63,57.75,56.50,57.31,359200,6.52
+1998-10-21,57.19,57.19,56.25,56.63,264800,6.45
+1998-10-20,57.81,59.38,57.44,57.44,455200,6.54
+1998-10-19,58.75,59.31,57.81,57.88,468000,6.59
+1998-10-16,57.00,59.19,57.00,58.38,1252000,6.65
+1998-10-15,55.44,57.75,55.25,56.38,600000,6.42
+1998-10-14,56.50,56.50,55.56,55.69,1002400,6.34
+1998-10-13,54.31,55.38,54.13,55.25,538400,6.29
+1998-10-12,53.06,54.50,53.06,54.44,500800,6.20
+1998-10-09,50.25,52.81,48.38,52.81,1011200,6.01
+1998-10-08,48.56,49.50,45.88,49.50,1448000,5.64
+1998-10-07,52.31,52.69,49.00,49.19,879200,5.60
+1998-10-06,53.69,54.38,51.81,52.31,441600,5.96
+1998-10-05,54.88,54.88,51.94,53.69,522400,6.11
+1998-10-02,54.94,55.19,54.13,54.63,645600,6.22
+1998-10-01,54.44,55.31,54.19,55.06,474400,6.27
+1998-09-30,56.81,56.81,53.63,54.44,1116000,6.20
+1998-09-29,55.94,57.25,55.63,57.06,791200,6.50
+1998-09-28,59.75,60.75,55.50,55.94,983200,6.37
+1998-09-25,60.38,60.50,58.63,59.50,1285600,6.77
+1998-09-24,61.75,63.88,60.75,61.38,3114400,6.99
+1998-09-23,59.31,61.50,59.19,61.38,1500000,6.99
+1998-09-22,58.25,59.38,58.25,59.06,821600,6.72
+1998-09-21,55.63,58.25,55.63,58.25,1029600,6.63
+1998-09-18,56.00,56.50,55.63,56.00,772000,6.38
+1998-09-17,55.63,55.75,55.19,55.50,402400,6.32
+1998-09-16,55.75,55.88,55.50,55.75,548800,6.35
+1998-09-15,55.00,56.75,55.00,55.75,1430400,6.35
+1998-09-14,54.00,55.19,54.00,55.00,971200,6.26
+1998-09-11,52.25,53.75,52.25,53.44,1365600,6.08
+1998-09-10,50.63,52.75,50.25,52.00,2204800,5.92
+1998-09-09,48.50,50.94,48.38,50.75,1096800,5.78
+1998-09-08,49.00,49.63,48.50,48.50,2076800,5.52
+1998-09-04,47.19,48.38,47.00,48.25,1931200,5.49
+1998-09-03,45.00,46.00,44.47,45.44,924000,5.17
+1998-09-02,46.38,48.75,45.75,45.75,2360000,5.21
+1998-09-01,47.00,47.13,45.88,46.13,1820800,5.25
+1998-08-31,49.63,49.75,47.00,47.06,2387200,5.36
+1998-08-28,51.25,51.50,49.00,49.50,1412000,5.64
+1998-08-27,52.69,52.69,51.25,51.25,2136000,5.83
+1998-08-26,52.94,52.94,51.75,52.94,1765600,6.03
+1998-08-25,52.69,54.13,52.69,53.00,2052000,6.03
+1998-08-24,53.50,54.00,52.31,52.56,3544800,5.98
+1998-08-21,53.00,53.00,51.56,52.38,2824800,5.96
+1998-08-20,52.81,53.63,52.75,53.00,2599200,6.03
+1998-08-19,52.25,53.19,52.25,52.56,1225600,5.98
+1998-08-18,51.69,53.56,50.63,52.13,2477600,5.93
+1998-08-17,49.25,52.13,49.25,51.69,1002400,5.88
+1998-08-14,48.13,49.63,48.13,49.31,1487200,5.61
+1998-08-13,48.25,48.38,47.50,48.00,3094400,5.46
+1998-08-12,48.81,49.25,47.38,48.00,1043200,5.46
+1998-08-11,48.88,48.88,46.63,48.75,3499200,5.55
+1998-08-10,51.94,51.94,50.63,50.75,680000,5.78
+1998-08-07,50.94,52.63,50.94,52.06,2006400,5.93
+1998-08-06,50.06,50.94,49.81,50.69,1556800,5.77
+1998-08-05,51.75,52.00,49.94,50.06,3419200,5.70
+1998-08-04,55.50,55.56,50.88,50.88,6531200,5.79
+1998-08-03,54.50,57.25,52.25,56.00,18642400,6.38
+1998-07-31,74.56,77.50,74.25,76.13,2434400,8.67
+1998-07-30,72.25,75.00,72.25,74.31,2548000,8.46
+1998-07-29,75.25,75.94,72.50,72.75,2374400,8.28
+1998-07-28,77.00,79.00,74.94,74.94,2203200,8.53
+1998-07-27,74.75,80.75,72.00,76.75,9937600,8.74
+1998-07-24,68.75,69.94,65.75,67.50,2875200,7.68
+1998-07-23,67.50,69.25,65.75,67.25,4461600,7.66
+1998-07-22,67.69,73.25,67.62,71.44,2658400,8.13
+1998-07-21,69.81,69.94,67.69,67.69,692000,7.71
+1998-07-20,71.56,71.56,68.00,69.81,1204000,7.95
+1998-07-17,75.00,75.00,70.62,71.56,1504800,8.15
+1998-07-16,72.25,75.75,72.25,75.00,2748800,8.54
+1998-07-15,70.00,72.38,69.75,72.00,2732000,8.20
+1998-07-14,69.00,69.00,67.13,67.38,2107200,7.67
+1998-07-13,70.00,71.50,69.00,69.31,2192000,7.89
+1998-07-10,66.00,70.25,66.00,67.88,2882400,7.73
+1998-07-09,71.00,71.00,63.00,66.06,5482400,7.52
+1998-07-08,73.94,73.94,70.50,72.00,2188800,8.20
+1998-07-07,76.50,78.12,73.75,73.94,5668800,8.42
+1998-07-06,70.50,76.75,70.50,72.87,4328000,8.30
+1998-07-02,69.50,72.12,69.25,71.00,4580000,8.08
+1998-07-01,66.25,71.88,65.50,71.44,4509600,8.13
+1998-06-30,63.06,70.00,63.00,65.69,5786400,7.48
+1998-06-29,62.25,63.63,62.25,62.81,2440800,7.15
+1998-06-26,61.25,62.75,60.88,62.31,1156800,7.09
+1998-06-25,59.94,61.75,59.94,61.56,1994400,7.01
+1998-06-24,59.13,60.00,58.13,59.75,1744800,6.80
+1998-06-23,60.13,60.44,58.88,58.88,744000,6.70
+1998-06-22,61.00,61.13,59.69,60.00,1055200,6.83
+1998-06-19,62.69,63.38,60.75,61.00,933600,6.94
+1998-06-18,60.75,62.81,60.63,62.69,1376000,7.14
+1998-06-17,58.50,61.38,58.50,61.00,2761600,6.94
+1998-06-16,56.31,58.81,56.31,58.50,2012800,6.66
+1998-06-15,57.00,57.44,56.06,56.06,929600,6.38
+1998-06-12,54.50,57.56,54.50,57.56,2250400,6.55
+1998-06-11,54.06,54.69,54.00,54.50,678400,6.20
+1998-06-10,53.81,54.50,53.63,54.06,521600,6.15
+1998-06-09,54.00,54.00,53.63,53.69,527200,6.11
+1998-06-08,52.19,53.00,52.19,53.00,248800,6.03
+1998-06-05,51.94,52.50,51.63,52.19,438400,5.94
+1998-06-04,52.75,52.75,51.94,52.00,228800,5.92
+1998-06-03,53.00,53.00,52.44,52.56,596000,5.98
+1998-06-02,53.25,53.25,52.81,53.00,1164000,6.03
+1998-06-01,54.50,54.75,53.13,53.38,252800,6.08
+1998-05-29,53.50,55.50,53.50,54.38,3412000,6.19
+1998-05-28,51.13,53.56,51.13,53.25,948800,6.06
+1998-05-27,51.94,51.94,50.50,51.06,1156000,5.81
+1998-05-26,53.13,53.13,52.13,52.19,1126400,5.94
+1998-05-22,50.63,51.50,50.38,51.38,711200,5.85
+1998-05-21,51.38,51.44,51.00,51.00,1989600,5.81
+1998-05-20,51.88,51.88,50.88,51.38,1063200,5.85
+1998-05-19,52.25,53.06,51.63,51.63,1683200,5.88
+1998-05-18,52.50,52.50,52.00,52.00,528000,5.92
+1998-05-15,52.81,53.00,52.50,52.75,759200,6.01
+1998-05-14,53.50,53.50,52.63,52.94,1812000,6.03
+1998-05-13,53.56,54.00,53.44,53.44,1836000,6.08
+1998-05-12,53.88,53.94,53.13,53.50,2094400,6.09
+1998-05-11,53.75,54.44,53.75,53.81,862400,6.13
+1998-05-08,53.88,54.56,53.25,53.75,1753600,6.12
+1998-05-07,54.38,55.00,54.13,54.38,2089600,6.19
+1998-05-06,55.50,55.50,54.56,54.63,1292800,6.22
+1998-05-05,55.69,55.69,54.81,55.50,2124000,6.32
+1998-05-04,55.50,55.94,55.00,55.63,1511200,6.33
+1998-05-01,54.38,56.00,54.25,55.31,2889600,6.30
+1998-04-30,55.00,55.13,53.88,54.50,3784800,6.20
+1998-04-29,56.00,56.00,54.50,54.75,2554400,6.23
+1998-04-28,57.50,57.94,55.81,56.13,2036000,6.39
+1998-04-27,58.00,58.00,56.50,56.50,498400,6.43
+1998-04-24,58.88,59.19,58.56,58.56,813600,6.67
+1998-04-23,59.19,59.38,59.00,59.13,1253600,6.73
+1998-04-22,58.63,59.31,58.63,59.31,1090400,6.75
+1998-04-21,60.13,60.13,58.69,58.88,2301600,6.70
+1998-04-20,61.00,61.00,60.13,60.38,858400,6.87
+1998-04-17,60.81,61.00,60.75,60.88,139200,6.93
+1998-04-16,60.94,61.00,60.56,60.94,321600,6.94
+1998-04-15,61.06,61.63,60.75,60.75,346400,6.92
+1998-04-14,61.31,61.31,60.63,60.75,1064800,6.92
+1998-04-13,61.50,61.63,61.25,61.38,1588800,6.99
+1998-04-09,61.75,61.88,60.88,60.94,438400,6.94
+1998-04-08,62.00,62.00,61.25,61.63,384800,7.02
+1998-04-07,62.19,62.50,61.44,62.19,347200,7.08
+1998-04-06,62.75,64.00,62.19,62.31,471200,7.09
+1998-04-03,63.06,63.38,62.69,63.00,1014400,7.17
+1998-04-02,62.13,63.44,62.13,63.06,836800,7.18
+1998-04-01,60.00,62.50,59.94,62.13,2578400,7.07
+1998-03-31,58.75,60.13,58.69,60.13,788800,6.85
+1998-03-30,59.00,59.00,58.31,58.50,636000,6.66
+1998-03-27,59.00,59.13,58.88,59.00,349600,6.72
+1998-03-26,59.56,59.56,58.81,58.81,532000,6.70
+1998-03-25,59.25,60.19,59.13,59.44,629600,6.77
+1998-03-24,59.13,59.25,58.94,59.00,583200,6.72
+1998-03-23,59.06,59.13,58.94,58.94,465600,6.71
+1998-03-20,59.44,59.44,58.88,59.00,693600,6.72
+1998-03-19,58.94,60.00,58.94,59.69,276000,6.80
+1998-03-18,59.50,59.75,58.50,58.94,561600,6.71
+1998-03-17,60.13,60.25,59.75,59.75,806400,6.80
+1998-03-16,59.25,60.00,59.13,59.88,817600,6.82
+1998-03-13,60.38,60.94,59.00,59.50,1187200,6.77
+1998-03-12,59.56,60.63,59.56,60.63,549600,6.90
+1998-03-11,59.50,60.19,59.50,59.69,551200,6.80
+1998-03-10,59.69,59.94,59.06,59.25,2656800,6.75
+1998-03-09,59.31,60.19,58.69,59.69,539200,6.80
+1998-03-06,58.38,60.25,58.19,59.44,820800,6.77
+1998-03-05,57.44,58.88,57.00,58.19,1114400,6.62
+1998-03-04,55.50,58.00,55.00,57.69,7340000,6.57
+1998-03-03,57.19,58.00,56.75,56.75,700800,6.46
+1998-03-02,58.63,58.63,56.63,57.44,502400,6.54
+1998-02-27,57.38,58.63,57.38,58.50,2346400,6.66
+1998-02-26,59.00,59.00,58.00,58.38,1476800,6.65
+1998-02-25,60.00,60.00,58.25,58.56,2581600,6.67
+1998-02-24,63.00,63.00,59.50,60.19,3594400,6.85
+1998-02-23,60.88,63.38,60.75,63.38,1030400,7.22
+1998-02-20,62.00,62.25,60.25,60.63,505600,6.90
+1998-02-19,61.75,63.00,61.13,62.19,361600,7.08
+1998-02-18,61.38,61.69,61.00,61.50,519200,7.00
+1998-02-17,60.06,62.88,60.06,61.38,991200,6.99
+1998-02-13,59.56,60.31,59.56,60.00,544800,6.83
+1998-02-12,59.00,59.88,57.25,59.56,559200,6.78
+1998-02-11,58.38,59.75,57.22,59.00,1517600,6.72
+1998-02-10,60.19,60.25,58.13,58.13,427200,6.62
+1998-02-09,60.44,60.44,59.44,59.94,1080000,6.82
+1998-02-06,58.75,60.75,58.75,60.25,1182400,6.86
+1998-02-05,57.94,59.00,57.94,58.75,251200,6.69
+1998-02-04,58.19,58.19,57.63,58.06,1189600,6.61
+1998-02-03,58.44,58.44,57.75,57.94,410400,6.60
+1998-02-02,56.88,58.63,56.69,58.38,553600,6.65
+1998-01-30,57.50,57.88,56.63,56.63,604000,6.45
+1998-01-29,59.44,59.44,56.56,57.00,1720000,6.49
+1998-01-28,56.75,57.69,56.75,57.56,797600,6.55
+1998-01-27,57.50,57.56,56.25,56.25,1722400,6.40
+1998-01-26,56.69,58.13,56.69,57.63,787200,6.56
+1998-01-23,58.25,58.44,56.06,56.69,1204800,6.45
+1998-01-22,58.25,58.75,57.75,58.00,1087200,6.60
+1998-01-21,57.13,58.63,57.13,58.19,1990400,6.62
+1998-01-20,58.19,58.19,56.00,56.75,1649600,6.46
+1998-01-16,57.31,58.81,57.31,57.94,1040000,6.60
+1998-01-15,55.69,57.44,55.53,57.06,1395200,6.50
+1998-01-14,54.88,55.94,54.69,55.69,1852000,6.34
+1998-01-13,53.81,54.63,53.63,54.63,746400,6.22
+1998-01-12,54.00,54.50,53.69,53.75,506400,6.12
+1998-01-09,57.06,57.13,55.13,55.38,752000,6.30
+1998-01-08,56.63,57.44,56.50,57.19,306400,6.51
+1998-01-07,56.25,56.88,55.94,56.88,1232800,6.48
+1998-01-06,57.56,57.56,56.00,56.31,390400,6.41
+1998-01-05,57.56,58.19,57.13,57.38,846400,6.53
+1998-01-02,58.25,58.81,57.81,57.81,265600,6.58
+1997-12-31,57.00,59.31,57.00,58.25,516800,6.63
+1997-12-30,54.13,57.25,54.13,56.75,336000,6.46
+1997-12-29,53.50,54.25,53.50,54.06,651200,6.15
+1997-12-26,53.63,53.63,53.38,53.63,96800,6.11
+1997-12-24,54.50,54.50,53.31,53.88,555200,6.13
+1997-12-23,55.00,55.00,53.63,54.75,900800,6.23
+1997-12-22,54.00,55.00,53.88,55.00,1013600,6.26
+1997-12-19,53.25,54.00,52.00,53.94,1276800,6.14
+1997-12-18,55.69,55.69,53.56,54.00,1568800,6.15
+1997-12-17,56.88,56.88,54.75,55.69,837600,6.34
+1997-12-16,57.06,57.50,56.75,56.75,761600,6.46
+1997-12-15,57.63,57.63,57.06,57.06,615200,6.50
+1997-12-12,57.63,57.94,57.13,57.44,1063200,6.54
+1997-12-11,58.50,58.63,57.38,57.44,176800,6.54
+1997-12-10,59.31,59.38,58.63,58.63,374400,6.67
+1997-12-09,61.00,61.50,59.19,59.19,1317600,6.74
+1997-12-08,63.88,63.88,60.94,61.00,736000,6.94
+1997-12-05,65.37,65.37,63.81,63.81,1472000,7.26
+1997-12-04,65.31,66.31,65.25,65.63,418400,7.47
+1997-12-03,64.31,65.31,64.06,65.25,367200,7.43
+1997-12-02,64.88,65.00,63.63,64.06,473600,7.29
+1997-12-01,64.75,64.94,64.25,64.62,292800,7.36
+1997-11-28,63.63,64.88,63.63,64.75,148800,7.37
+1997-11-26,63.38,64.38,63.38,63.63,714400,7.24
+1997-11-25,63.50,63.69,62.81,63.19,262400,7.19
+1997-11-24,63.50,63.69,63.13,63.50,608800,7.23
+1997-11-21,63.69,64.50,63.69,63.75,2778400,7.26
+1997-11-20,63.63,64.44,63.00,63.44,661600,7.22
+1997-11-19,62.94,63.38,62.94,63.38,578400,7.22
+1997-11-18,62.25,63.06,62.13,62.75,252000,7.14
+1997-11-17,63.25,63.25,61.75,62.25,292800,7.09
+1997-11-14,60.69,63.25,60.44,63.25,473600,7.20
+1997-11-13,59.44,60.94,59.38,60.63,230400,6.90
+1997-11-12,59.63,59.88,59.13,59.25,488800,6.75
+1997-11-11,60.06,60.56,59.75,59.75,1907200,6.80
+1997-11-10,60.44,60.63,60.00,60.31,296800,6.87
+1997-11-07,61.19,61.19,59.75,60.19,508000,6.85
+1997-11-06,60.00,61.69,60.00,61.44,637600,6.99
+1997-11-05,58.75,60.63,58.50,60.00,846400,6.83
+1997-11-04,60.13,60.13,58.75,59.00,1160800,6.72
+1997-11-03,59.63,60.44,59.06,60.13,807200,6.85
+1997-10-31,58.75,60.00,58.50,59.50,240800,6.77
+1997-10-30,58.75,59.00,57.63,58.50,684000,6.66
+1997-10-29,57.94,60.13,57.94,59.00,1598400,6.72
+1997-10-28,55.63,57.94,55.25,57.56,1001600,6.55
+1997-10-27,59.56,59.69,57.50,57.56,448000,6.55
+1997-10-24,58.88,60.06,58.88,59.69,1312800,6.80
+1997-10-23,58.75,59.13,58.63,58.88,904800,6.70
+1997-10-22,59.25,59.38,58.06,59.38,2648800,6.76
+1997-10-21,59.19,59.38,58.88,59.19,1229600,6.74
+1997-10-20,59.81,59.81,59.06,59.06,204800,6.72
+1997-10-17,60.75,61.00,58.44,60.06,452800,6.84
+1997-10-16,61.38,61.94,61.00,61.00,382400,6.94
+1997-10-15,62.25,62.38,61.44,61.63,329600,7.02
+1997-10-14,61.63,62.50,61.63,62.00,897600,7.06
+1997-10-13,61.00,62.00,61.00,61.56,376000,7.01
+1997-10-10,61.38,61.50,60.50,60.88,540000,6.93
+1997-10-09,60.25,61.75,59.50,61.75,484800,7.03
+1997-10-08,58.75,61.31,58.56,60.50,1400800,6.89
+1997-10-07,57.94,58.75,57.50,58.69,1412000,6.68
+1997-10-06,58.94,59.06,57.94,57.94,833600,6.60
+1997-10-03,58.50,59.00,58.13,58.69,1481600,6.68
+1997-10-02,58.00,58.63,58.00,58.38,2174400,6.65
+1997-10-01,58.44,58.56,57.63,58.00,1526400,6.60
+1997-09-30,59.44,59.50,58.00,58.44,1436800,6.65
+1997-09-29,59.75,59.75,59.38,59.50,1303200,6.77
+1997-09-26,60.19,60.31,59.25,59.50,2128800,6.77
+1997-09-25,59.75,60.19,59.50,59.94,2196800,6.82
+1997-09-24,60.25,60.25,58.75,59.94,5017600,6.82
+1997-09-23,61.00,65.25,60.00,60.25,11771200,6.86
+1997-09-22,53.88,54.00,53.50,53.69,1001600,6.11
+1997-09-19,55.00,55.00,53.50,53.88,874400,6.13
+1997-09-18,55.94,56.13,55.06,55.13,680800,6.28
+1997-09-17,55.50,56.13,55.44,55.88,615200,6.36
+1997-09-16,55.13,56.25,55.13,55.50,548800,6.32
+1997-09-15,55.69,55.69,55.00,55.19,282400,6.28
+1997-09-12,52.94,56.00,52.81,55.94,378400,6.37
+1997-09-11,53.00,53.13,52.56,52.94,368000,6.03
+1997-09-10,53.00,53.38,53.00,53.19,334400,6.06
+1997-09-09,53.00,53.00,52.50,53.00,160000,6.03
+1997-09-08,52.56,53.06,52.25,53.00,561600,6.03
+1997-09-05,51.88,53.06,51.50,52.56,369600,5.98
+1997-09-04,51.25,51.75,51.00,51.75,405600,5.89
+1997-09-03,50.81,51.25,50.63,51.25,1108800,5.83
+1997-09-02,50.06,50.88,50.06,50.81,1381600,5.78
+1997-08-29,49.25,50.50,49.25,50.06,443200,5.70
+1997-08-28,48.75,49.25,47.94,49.25,1098400,5.61
+1997-08-27,48.50,48.75,47.56,48.75,1585600,5.55
+1997-08-26,49.13,49.75,47.13,47.50,864800,5.41
+1997-08-25,50.50,51.94,48.69,49.13,5661600,5.59
+1997-08-22,48.81,49.38,48.63,49.38,131200,5.62
+1997-08-21,49.31,49.31,49.00,49.06,389600,5.59
+1997-08-20,49.31,49.31,49.00,49.31,509600,5.61
+1997-08-19,48.31,49.38,48.25,49.31,153600,5.61
+1997-08-18,47.81,48.31,47.81,48.31,811200,5.50
+1997-08-15,48.50,48.50,47.63,47.75,619200,5.44
+1997-08-14,47.50,48.50,47.50,48.50,323200,5.52
+1997-08-13,47.13,47.63,46.50,47.50,212800,5.41
+1997-08-12,47.25,47.44,47.00,47.13,148800,5.37
+1997-08-11,46.50,47.00,46.19,47.00,323200,5.35
+1997-08-08,48.25,48.38,46.38,46.38,277600,5.28
+1997-08-07,47.94,48.94,47.75,48.13,900000,5.48
+1997-08-06,49.13,49.13,47.63,47.81,122400,5.44
+1997-08-05,48.69,49.75,48.63,49.25,2058400,5.61
+1997-08-04,48.50,48.75,47.63,48.75,1794400,5.55
+1997-08-01,46.88,48.88,46.69,48.63,1000800,5.54
+1997-07-31,46.75,47.13,46.25,47.00,2496800,5.35
+1997-07-30,47.63,47.63,46.13,46.81,1694400,5.33
+1997-07-29,47.25,48.13,47.25,47.88,117600,5.45
+1997-07-28,46.88,47.75,46.88,47.50,156800,5.41
+1997-07-25,46.75,47.19,46.50,46.94,914400,5.34
+1997-07-24,47.25,47.25,46.50,47.00,725600,5.35
+1997-07-23,46.38,47.25,45.13,47.25,822400,5.38
+1997-07-22,47.19,47.19,46.19,46.38,335200,5.28
+1997-07-21,48.63,48.63,47.06,47.19,243200,5.37
+1997-07-18,48.81,48.81,48.06,48.75,497600,5.55
+1997-07-17,48.31,49.00,48.31,48.81,603200,5.56
+1997-07-16,49.00,49.00,48.19,48.31,683200,5.50
+1997-07-15,48.75,49.50,48.75,49.00,896800,5.58
+1997-07-14,48.75,49.00,48.50,48.75,634400,5.55
+1997-07-11,48.56,48.56,48.13,48.50,599200,5.52
+1997-07-10,48.44,48.50,48.25,48.44,568000,5.51
+1997-07-09,48.13,48.69,48.13,48.44,1618400,5.51
+1997-07-08,49.00,49.00,48.25,48.25,187200,5.49
+1997-07-07,49.13,49.63,48.63,48.88,428800,5.56
+1997-07-03,48.88,49.25,48.75,49.13,411200,5.59
+1997-07-02,48.63,49.25,48.63,48.63,301600,5.54
+1997-07-01,49.63,49.63,48.13,48.38,360000,5.51
+1997-06-30,46.63,51.38,46.38,49.88,1803200,5.68
+1997-06-27,47.25,47.63,45.38,46.38,920800,5.28
+1997-06-26,47.94,48.25,47.13,47.44,755200,5.40
+1997-06-25,49.63,49.63,47.75,47.94,786400,5.46
+1997-06-24,48.88,49.88,48.88,49.63,1335200,5.65
+1997-06-23,49.50,49.50,48.75,48.88,268000,5.56
+1997-06-20,50.00,50.50,49.38,49.75,2796800,5.66
+1997-06-19,50.13,50.88,49.88,50.75,737600,5.78
+1997-06-18,49.13,50.75,48.63,50.00,683200,5.69
+1997-06-17,48.75,49.38,48.25,49.25,1736800,5.61
+1997-06-16,47.50,48.75,47.38,48.75,777600,5.55
+1997-06-13,47.13,47.25,46.63,47.25,370400,5.38
+1997-06-12,46.88,47.13,46.00,46.50,1024800,5.29
+1997-06-11,46.13,46.88,46.13,46.88,714400,5.34
+1997-06-10,45.00,46.25,45.00,46.13,920800,5.25
+1997-06-09,43.88,45.25,43.88,45.00,1278400,5.12
+1997-06-06,43.25,43.75,42.94,43.63,1288000,4.97
+1997-06-05,43.38,43.50,42.25,43.50,285600,4.95
+1997-06-04,44.00,44.13,43.63,43.63,735200,4.97
+1997-06-03,43.63,44.25,43.50,44.00,870400,5.01
+1997-06-02,42.75,44.00,42.25,43.88,987200,5.00
+1997-05-30,42.25,43.25,42.13,42.63,1148800,4.85
+1997-05-29,41.38,42.63,41.25,42.50,1264800,4.84
+1997-05-28,41.38,42.63,41.25,41.50,681600,4.72
+1997-05-27,42.13,42.38,41.25,41.50,653600,4.72
+1997-05-23,42.75,42.88,42.25,42.38,392800,4.82
+1997-05-22,43.63,43.63,42.50,42.88,637600,4.88
+1997-05-21,43.13,44.00,43.13,43.63,1212000,4.97
+1997-05-20,42.38,43.25,42.25,43.13,2082400,4.91
+1997-05-19,42.63,42.63,42.25,42.38,985600,4.82
+1997-05-16,43.75,43.88,42.75,42.88,338400,4.88
+1997-05-15,44.00,44.00,43.25,43.50,467200,4.95
+1997-05-14,44.00,45.00,44.00,44.00,812800,5.01
+1997-05-13,44.25,44.25,43.63,43.75,852000,4.98
+1997-05-12,43.50,44.25,43.13,44.13,1999200,5.02
+1997-05-09,43.75,44.00,43.00,43.38,1176000,4.94
+1997-05-08,43.75,44.00,43.50,43.88,372000,5.00
+1997-05-07,44.63,44.63,43.13,43.75,532000,4.98
+1997-05-06,45.13,46.13,44.38,44.63,927200,5.08
+1997-05-05,44.25,45.00,44.25,45.00,1214400,5.12
+1997-05-02,45.00,45.38,44.75,45.00,1375200,5.12
+1997-05-01,44.88,45.00,44.13,44.63,530400,5.08
+1997-04-30,46.00,46.00,44.25,44.63,761600,5.08
+1997-04-29,45.50,46.50,45.50,46.13,512000,5.25
+1997-04-28,45.25,45.38,45.00,45.25,548000,5.15
+1997-04-25,45.25,45.25,45.00,45.25,48000,5.15
+1997-04-24,45.25,45.63,45.13,45.25,328800,5.15
+1997-04-23,45.63,45.75,45.25,45.38,100000,5.17
+1997-04-22,45.50,45.75,45.50,45.75,216800,5.21
+1997-04-21,45.75,45.75,45.63,45.75,575200,5.21
+1997-04-18,45.38,45.50,45.25,45.50,243200,5.18
+1997-04-17,45.75,46.00,45.38,45.63,124000,5.19
+1997-04-16,45.75,46.50,45.50,45.50,1754400,5.18
+1997-04-15,44.63,46.00,44.63,46.00,986400,5.24
+1997-04-14,43.38,44.75,43.38,44.63,294400,5.08
+1997-04-11,44.13,44.25,43.38,43.50,409600,4.95
+1997-04-10,44.38,44.38,43.75,44.13,110400,5.02
+1997-04-09,44.13,44.88,44.00,44.13,2731200,5.02
+1997-04-08,44.63,44.63,44.00,44.00,623200,5.01
+1997-04-07,44.38,45.50,44.00,44.63,874400,5.08
+1997-04-04,44.63,44.63,43.75,43.75,381600,4.98
+1997-04-03,45.50,45.50,44.75,44.75,371200,5.09
+1997-04-02,46.00,46.00,45.00,45.25,306400,5.15
+1997-04-01,43.88,45.75,43.63,45.75,595200,5.21
+1997-03-31,47.25,47.25,43.75,43.75,674400,4.98
+1997-03-27,46.50,48.00,46.38,47.00,747200,5.35
+1997-03-26,47.00,47.00,44.13,46.50,717600,5.29
+1997-03-25,47.75,47.75,46.00,47.00,1264800,5.35
+1997-03-24,49.75,49.75,47.75,47.75,352000,5.44
+1997-03-21,50.88,50.88,49.25,49.50,517600,5.64
+1997-03-20,51.50,51.50,50.50,50.88,440800,5.79
+1997-03-19,52.25,52.38,51.38,51.38,1280800,5.85
+1997-03-18,51.38,52.38,51.38,52.38,148800,5.96
+1997-03-17,51.75,51.75,51.25,51.38,215200,5.85
+1997-03-14,52.50,52.50,51.88,52.00,605600,5.92
+1997-03-13,51.88,52.63,51.13,52.38,289600,5.96
+1997-03-12,52.38,52.50,52.00,52.13,219200,5.93
+1997-03-11,52.50,52.50,51.88,52.50,299200,5.98
+1997-03-10,53.00,53.00,51.88,52.25,162400,5.95
+1997-03-07,52.38,53.00,52.25,53.00,481600,6.03
+1997-03-06,51.25,52.75,51.25,52.38,1156800,5.96
+1997-03-05,50.88,51.25,50.88,51.25,156800,5.83
+1997-03-04,50.13,51.25,50.13,50.75,479200,5.78
+1997-03-03,50.38,50.38,50.00,50.13,678400,5.71
+1997-02-28,50.13,50.38,50.00,50.38,733600,5.74
+1997-02-27,49.50,50.50,49.50,50.13,624800,5.71
+1997-02-26,50.00,50.00,49.00,49.38,717600,5.62
+1997-02-25,49.50,50.00,49.25,50.00,424000,5.69
+1997-02-24,49.13,49.63,49.13,49.50,121600,5.64
+1997-02-21,46.63,49.38,46.63,49.25,295200,5.61
+1997-02-20,47.38,47.38,46.00,46.63,446400,5.31
+1997-02-19,48.00,48.00,46.88,47.38,800000,5.39
+1997-02-18,46.50,48.38,46.50,48.13,1383200,5.48
+1997-02-14,47.00,47.25,46.25,46.25,2107200,5.27
+1997-02-13,47.25,47.38,46.88,47.00,1822400,5.35
+1997-02-12,48.75,48.88,47.50,47.50,143200,5.41
+1997-02-11,49.75,49.75,48.63,48.63,761600,5.54
+1997-02-10,50.38,50.38,50.00,50.00,690400,5.69
+1997-02-07,51.00,51.00,50.38,50.38,510400,5.74
+1997-02-06,50.88,51.00,50.75,50.88,562400,5.79
+1997-02-05,51.00,51.25,50.63,50.75,584800,5.78
+1997-02-04,49.75,51.75,49.63,51.25,138400,5.83
+1997-02-03,49.00,50.50,49.00,49.75,373600,5.66
+1997-01-31,48.25,50.25,48.25,49.00,751200,5.58
+1997-01-30,47.75,48.13,47.56,48.00,224800,5.46
+1997-01-29,45.25,48.00,45.25,47.75,617600,5.44
+1997-01-28,43.50,44.63,43.50,44.50,127200,5.07
+1997-01-27,44.50,44.50,43.50,43.50,499200,4.95
+1997-01-24,44.13,44.25,43.88,44.25,96000,5.04
+1997-01-23,45.00,45.00,44.00,44.00,60800,5.01
+1997-01-22,44.75,45.25,44.63,45.13,1393600,5.14
+1997-01-21,44.25,44.75,44.25,44.50,114400,5.07
+1997-01-20,44.25,44.50,44.00,44.50,68800,5.07
+1997-01-17,43.88,44.75,43.88,44.13,261600,5.02
+1997-01-16,44.75,45.25,44.38,44.38,130400,5.05
+1997-01-15,43.75,44.88,42.50,44.50,1180000,5.07
+1997-01-14,46.25,46.38,42.63,44.00,780800,5.01
+1997-01-13,46.13,46.38,46.00,46.13,280800,5.25
+1997-01-10,44.75,46.38,44.75,46.25,656000,5.27
+1997-01-09,44.88,44.88,43.13,44.50,571200,5.07
+1997-01-08,45.88,45.88,45.13,45.13,69600,5.14
+1997-01-07,45.63,45.88,45.25,45.88,101600,5.22
+1997-01-06,45.88,46.13,45.75,45.88,265600,5.22
+1997-01-03,45.63,45.88,45.25,45.75,579200,5.21
+1997-01-02,48.00,48.00,45.50,45.50,291200,5.18
+1996-12-31,44.88,48.25,44.88,48.25,314400,5.49
+1996-12-30,43.75,45.00,43.75,44.75,184800,5.09
+1996-12-27,43.50,43.75,43.50,43.75,31200,4.98
+1996-12-26,43.50,43.50,43.25,43.25,36800,4.92
+1996-12-24,43.50,43.50,43.25,43.25,37600,4.92
+1996-12-23,43.25,43.50,42.88,43.38,144000,4.94
+1996-12-20,42.75,43.38,42.63,43.00,222400,4.90
+1996-12-19,43.25,43.25,42.75,42.75,170400,4.87
+1996-12-18,42.25,43.25,41.75,43.25,424000,4.92
+1996-12-17,42.50,42.50,42.00,42.25,413600,4.81
+1996-12-16,43.50,43.50,41.88,42.25,396000,4.81
+1996-12-13,43.88,43.88,43.25,43.38,268000,4.94
+1996-12-12,43.00,44.25,43.00,44.13,157600,5.02
+1996-12-11,44.88,44.88,43.00,43.00,286400,4.90
+1996-12-10,43.56,45.13,43.56,45.13,397600,5.14
+1996-12-09,43.13,43.88,43.13,43.25,187200,4.92
+1996-12-06,42.63,43.13,42.25,43.00,100000,4.90
+1996-12-05,42.00,42.88,42.00,42.75,337600,4.87
+1996-12-04,42.13,42.13,41.88,41.88,732000,4.77
+1996-12-03,40.25,42.25,40.25,42.00,1370400,4.78
+1996-12-02,39.38,40.25,39.38,40.25,90400,4.58
+1996-11-29,39.13,39.50,39.13,39.38,70400,4.48
+1996-11-27,38.63,39.38,38.25,39.38,1664000,4.48
+1996-11-26,38.25,38.25,37.63,37.88,456800,4.31
+1996-11-25,38.50,38.50,37.88,38.25,202400,4.35
+1996-11-22,38.50,38.75,38.38,38.38,72000,4.37
+1996-11-21,39.63,39.63,38.38,38.38,320800,4.37
+1996-11-20,39.25,39.63,39.25,39.38,320000,4.48
+1996-11-19,39.75,39.88,39.13,39.38,169600,4.48
+1996-11-18,40.13,40.38,39.88,39.88,627200,4.54
+1996-11-15,40.00,40.25,39.75,40.13,386400,4.57
+1996-11-14,40.13,40.13,39.63,39.88,460800,4.54
+1996-11-13,39.88,40.13,39.88,40.13,506400,4.57
+1996-11-12,40.38,40.38,38.75,39.88,360800,4.54
+1996-11-11,41.00,41.00,40.13,40.13,77600,4.57
+1996-11-08,41.50,41.50,41.00,41.25,56800,4.70
+1996-11-07,42.00,42.00,41.50,41.63,135200,4.74
+1996-11-06,42.00,42.25,42.00,42.13,666400,4.80
+1996-11-05,41.75,41.88,41.50,41.88,119200,4.77
+1996-11-04,41.88,41.88,41.38,41.50,53600,4.72
+1996-11-01,42.13,42.25,41.88,41.88,1194400,4.77
+1996-10-31,42.88,42.88,42.25,42.38,68800,4.82
+1996-10-30,42.38,43.25,42.38,43.13,161600,4.91
+1996-10-29,42.75,42.75,40.88,42.38,395200,4.82
+1996-10-28,43.25,43.38,43.25,43.38,64000,4.94
+1996-10-25,42.38,43.25,42.38,43.25,194400,4.92
+1996-10-24,43.38,43.50,42.38,42.50,154400,4.84
+1996-10-23,42.88,43.88,42.88,43.63,262400,4.97
+1996-10-22,43.00,43.00,42.38,42.88,611200,4.88
+1996-10-21,42.25,43.25,42.25,43.00,500000,4.90
+1996-10-18,41.13,42.63,41.13,42.25,2458400,4.81
+1996-10-17,40.50,41.13,40.50,41.13,85600,4.68
+1996-10-16,40.50,40.75,40.50,40.63,80800,4.63
+1996-10-15,40.88,40.88,40.13,40.50,376000,4.61
+1996-10-14,40.88,40.88,40.38,40.88,156800,4.65
+1996-10-11,40.88,41.00,40.75,41.00,92800,4.67
+1996-10-10,40.88,40.88,40.63,40.88,60800,4.65
+1996-10-09,40.75,40.88,40.63,40.63,192800,4.63
+1996-10-08,41.00,41.00,40.63,40.75,225600,4.64
+1996-10-07,41.38,41.63,41.00,41.00,60000,4.67
+1996-10-04,42.63,42.63,41.00,41.38,383200,4.71
+1996-10-03,43.88,43.88,42.38,42.50,419200,4.84
+1996-10-02,44.38,44.88,43.75,44.00,343200,5.01
+1996-10-01,44.50,45.75,43.88,44.50,1115200,5.07
+1996-09-30,43.25,44.50,43.00,44.50,1032800,5.07
+1996-09-27,43.25,43.25,43.00,43.00,484800,4.90
+1996-09-26,42.00,43.25,42.00,43.25,1173600,4.92
+1996-09-25,41.25,42.00,41.13,41.88,560800,4.77
+1996-09-24,41.75,41.75,40.63,41.50,1282400,4.72
+1996-09-23,39.63,42.25,39.63,41.63,712000,4.74
+1996-09-20,39.13,39.38,39.13,39.38,108800,4.48
+1996-09-19,39.13,39.25,39.00,39.13,356800,4.45
+1996-09-18,38.63,39.25,38.63,39.25,260000,4.47
+1996-09-17,38.63,39.00,38.25,38.88,499200,4.43
+1996-09-16,39.00,39.00,38.38,38.75,519200,4.41
+1996-09-13,39.63,39.63,38.75,39.00,528000,4.44
+1996-09-12,39.00,40.25,38.88,39.50,737600,4.50
+1996-09-11,38.00,39.00,37.38,38.75,480000,4.41
+1996-09-10,37.63,38.25,37.50,38.25,180000,4.35
+1996-09-09,38.38,38.38,37.00,37.25,230400,4.24
+1996-09-06,39.25,39.25,38.13,38.13,286400,4.34
+1996-09-05,38.88,40.00,38.88,39.38,759200,4.48
+1996-09-04,38.25,39.13,38.13,39.00,671200,4.44
+1996-09-03,37.88,38.38,37.75,38.25,323200,4.35
+1996-08-30,38.00,38.25,37.75,38.13,201600,4.34
+1996-08-29,38.00,38.25,38.00,38.00,964800,4.33
+1996-08-28,37.00,38.63,37.00,38.13,979200,4.34
+1996-08-27,36.00,37.00,36.00,36.88,709600,4.20
+1996-08-26,35.75,36.13,35.75,36.00,503200,4.10
+1996-08-23,35.13,35.63,35.13,35.63,292000,4.06
+1996-08-22,34.88,35.00,34.75,35.00,173600,3.98
+1996-08-21,34.75,35.00,34.75,35.00,116800,3.98
+1996-08-20,34.75,34.75,34.50,34.75,188000,3.96
+1996-08-19,34.88,35.00,34.50,34.75,525600,3.96
+1996-08-16,34.50,34.88,34.50,34.88,52800,3.97
+1996-08-15,34.50,34.63,34.38,34.38,148800,3.91
+1996-08-14,34.25,34.75,34.25,34.75,380800,3.96
+1996-08-13,34.88,34.88,34.00,34.00,328000,3.87
+1996-08-12,35.38,35.38,34.63,34.63,40800,3.94
+1996-08-09,35.13,35.38,34.88,35.13,326400,4.00
+1996-08-08,35.25,35.38,34.63,35.38,487200,4.03
+1996-08-07,34.50,35.88,34.50,35.38,1127200,4.03
+1996-08-06,34.75,34.75,34.38,34.75,242400,3.96
+1996-08-05,34.75,34.88,34.25,34.75,320000,3.96
+1996-08-02,34.00,34.75,34.00,34.50,613600,3.93
+1996-08-01,34.13,34.25,33.88,34.13,288000,3.89
+1996-07-31,33.50,34.88,33.50,34.38,952800,3.91
+1996-07-30,33.25,33.50,33.25,33.50,72000,3.81
+1996-07-29,31.63,33.75,31.63,33.25,992800,3.79
+1996-07-26,30.50,31.63,30.50,31.63,110400,3.60
+1996-07-25,30.38,30.88,30.25,30.50,628800,3.47
+1996-07-24,30.38,30.50,30.00,30.25,1598400,3.44
+1996-07-23,31.13,31.13,30.38,30.38,220800,3.46
+1996-07-22,30.75,30.75,30.13,30.75,142400,3.50
+1996-07-19,30.75,30.88,30.63,30.88,441600,3.52
+1996-07-18,29.00,30.50,29.00,30.38,1396000,3.46
+1996-07-17,28.75,29.38,28.50,28.75,897600,3.27
+1996-07-16,29.25,29.38,27.88,28.00,1245600,3.19
+1996-07-15,30.88,31.00,28.75,29.25,587200,3.33
+1996-07-12,31.00,31.13,30.38,30.88,893600,3.52
+1996-07-11,31.50,31.50,30.00,30.75,1863200,3.50
+1996-07-10,31.88,31.88,31.38,31.63,324800,3.60
+1996-07-09,30.88,32.13,30.88,31.88,320800,3.63
+1996-07-08,31.25,31.25,30.50,30.63,272000,3.49
+1996-07-05,31.75,31.75,31.38,31.38,78400,3.57
+1996-07-03,32.25,32.25,31.75,32.00,171200,3.64
+1996-07-02,32.50,32.50,31.75,32.00,185600,3.64
+1996-07-01,33.00,33.00,32.63,32.75,260800,3.73
+1996-06-28,33.00,33.25,32.75,33.25,581600,3.79
+1996-06-27,32.63,33.00,32.38,33.00,371200,3.76
+1996-06-26,33.00,33.13,32.63,32.63,360000,3.71
+1996-06-25,33.38,33.50,32.50,32.75,356000,3.73
+1996-06-24,33.75,33.75,33.25,33.38,535200,3.80
+1996-06-21,32.25,33.38,32.25,33.38,418400,3.80
+1996-06-20,32.25,32.75,31.63,32.25,195200,3.67
+1996-06-19,32.25,32.75,32.00,32.50,868800,3.70
+1996-06-18,32.13,32.50,32.00,32.50,732800,3.70
+1996-06-17,32.13,32.75,32.00,32.13,876800,3.66
+1996-06-14,32.50,32.50,32.00,32.13,506400,3.66
+1996-06-13,32.75,33.50,32.38,32.63,660800,3.71
+1996-06-12,33.50,33.63,32.75,32.75,461600,3.73
+1996-06-11,34.00,34.00,33.63,33.75,587200,3.84
+1996-06-10,33.75,34.50,33.63,34.00,188000,3.87
+1996-06-07,34.25,34.25,33.50,33.63,739200,3.83
+1996-06-06,34.75,34.75,33.63,34.25,263200,3.90
+1996-06-05,35.75,36.50,35.00,35.00,1983200,3.98
+1996-06-04,35.00,36.00,34.25,35.75,2080000,4.07
+1996-06-03,33.63,33.75,33.50,33.50,696000,3.81
+1996-05-31,34.00,34.00,33.25,33.75,501600,3.84
+1996-05-30,34.25,34.38,34.00,34.25,814400,3.90
+1996-05-29,34.00,34.13,33.00,33.75,1056000,3.84
+1996-05-28,35.00,35.00,34.13,34.13,2190400,3.89
+1996-05-24,34.75,35.25,34.63,34.63,1467200,3.94
+1996-05-23,34.75,35.00,34.75,34.88,3039200,3.97
+1996-05-22,35.25,35.25,34.75,34.75,18728800,3.96
+1996-05-21,35.50,36.00,35.50,35.50,88800,4.04
+1996-05-20,36.50,36.50,35.50,36.50,43200,4.16
+1996-05-17,36.50,36.50,35.50,35.50,24800,4.04
+1996-05-16,36.00,36.25,36.00,36.25,29600,4.13
+1996-05-15,35.75,36.00,35.50,35.50,367200,4.04
+1996-05-14,36.50,36.50,35.50,35.75,206400,4.07
+1996-05-13,36.25,36.50,36.25,36.25,8800,4.13
+1996-05-10,36.25,37.00,36.25,36.50,386400,4.16
+1996-05-09,37.00,37.00,36.25,36.50,48000,4.16
+1996-05-08,37.00,37.00,36.25,36.50,65600,4.16
+1996-05-07,36.50,37.25,36.25,36.25,153600,4.13
+1996-05-06,36.50,37.25,36.50,37.00,46400,4.21
+1996-05-03,36.50,37.25,36.50,37.25,453600,4.24
+1996-05-02,36.50,37.25,36.50,37.00,84800,4.21
+1996-05-01,35.25,37.25,35.25,37.25,675200,4.24
+1996-04-30,34.75,36.00,34.75,36.00,40800,4.10
+1996-04-29,36.75,37.50,34.00,34.75,418400,3.96
+1996-04-26,37.50,37.50,36.75,37.00,87200,4.21
+1996-04-25,37.50,37.50,36.75,37.50,167200,4.27
+1996-04-24,37.50,37.50,36.75,37.50,451200,4.27
+1996-04-23,36.25,37.50,36.00,36.50,724000,4.16
+1996-04-22,35.25,36.25,35.25,36.25,355200,4.13
+1996-04-19,35.00,35.25,34.25,35.25,266400,4.01
+1996-04-18,35.00,35.00,34.25,35.00,106400,3.98
+1996-04-17,33.75,35.25,33.50,34.25,514400,3.90
+1996-04-16,33.75,34.00,33.25,33.25,259200,3.79
+1996-04-15,33.25,34.00,33.25,33.25,101600,3.79
+1996-04-12,33.50,34.00,33.50,34.00,196800,3.87
+1996-04-11,33.25,34.00,33.25,33.25,54400,3.79
+1996-04-10,33.25,34.00,33.25,33.25,297600,3.79
+1996-04-09,33.63,34.00,33.25,33.63,397600,3.83
+1996-04-08,33.00,33.75,33.00,33.50,468800,3.81
+1996-04-04,33.25,34.00,33.25,34.00,149600,3.87
+1996-04-03,33.50,33.50,33.25,33.25,28000,3.79
+1996-04-02,33.00,33.50,32.75,33.38,518400,3.80
+1996-04-01,32.50,33.50,32.50,33.00,90400,3.76
+1996-03-29,33.50,33.50,32.50,33.00,576800,3.76
+1996-03-28,33.50,33.50,32.75,32.75,123200,3.73
+1996-03-27,33.00,33.50,33.00,33.00,196800,3.76
+1996-03-26,33.50,33.50,33.00,33.25,216000,3.79
+1996-03-25,33.25,34.00,33.13,33.38,1008800,3.80
+1996-03-22,33.56,33.75,33.38,33.75,48800,3.84
+1996-03-21,32.88,33.75,32.88,33.75,626400,3.84
+1996-03-20,32.75,33.75,32.75,33.75,110400,3.84
+1996-03-19,31.50,33.75,31.50,32.75,380800,3.73
+1996-03-18,31.50,32.25,31.00,32.00,608800,3.64
+1996-03-15,30.25,31.50,30.25,31.50,140000,3.59
+1996-03-14,30.00,31.25,29.88,31.25,1024800,3.56
+1996-03-13,29.75,30.25,29.50,30.13,488800,3.43
+1996-03-12,29.75,29.75,29.25,29.75,46400,3.39
+1996-03-11,29.75,29.75,29.25,29.25,11200,3.33
+1996-03-08,29.50,30.25,29.25,29.50,302400,3.36
+1996-03-07,30.25,31.25,30.25,30.63,382400,3.49
+1996-03-06,29.50,29.50,29.50,29.50,80000,3.36
+1996-03-05,28.50,29.25,28.50,29.25,2282400,3.33
+1996-03-04,28.00,29.00,28.00,28.50,136800,3.24
+1996-03-01,28.00,29.00,28.00,28.00,734400,3.19
+1996-02-29,28.25,29.00,28.00,29.00,102400,3.30
+1996-02-28,28.13,29.00,28.00,29.00,772800,3.30
+1996-02-27,28.75,29.50,28.13,28.50,671200,3.24
+1996-02-26,29.50,29.50,28.75,28.75,247200,3.27
+1996-02-23,29.38,29.50,29.00,29.00,786400,3.30
+1996-02-22,30.00,30.00,29.00,29.25,399200,3.33
+1996-02-21,29.25,30.00,29.25,29.38,1724800,3.34
+1996-02-20,30.25,30.25,29.25,30.00,13600,3.42
+1996-02-16,29.25,30.25,29.25,30.25,1168800,3.44
+1996-02-15,29.75,30.25,29.25,29.25,264000,3.33
+1996-02-14,30.25,30.25,29.25,29.75,603200,3.39
+1996-02-13,30.25,30.25,29.25,29.75,2736800,3.39
+1996-02-12,30.25,30.25,29.25,29.25,3200,3.33
+1996-02-09,29.50,30.25,29.25,29.25,1227200,3.33
+1996-02-08,29.25,30.25,29.25,30.13,471200,3.43
+1996-02-07,29.25,30.25,29.25,30.25,531200,3.44
+1996-02-06,30.00,30.25,29.25,29.25,443200,3.33
+1996-02-05,31.00,31.00,29.50,29.50,175200,3.36
+1996-02-02,30.75,31.50,30.00,30.00,243200,3.42
+1996-02-01,30.75,31.75,30.75,31.00,279200,3.53
+1996-01-31,32.25,32.25,31.00,31.25,540800,3.56
+1996-01-30,32.25,32.25,31.75,31.75,173600,3.61
+1996-01-29,32.50,32.50,31.75,31.88,65600,3.63
+1996-01-26,32.50,32.50,31.75,32.13,55200,3.66
+1996-01-25,32.13,32.50,31.75,32.50,74400,3.70
+1996-01-24,32.75,32.75,31.75,31.75,532000,3.61
+1996-01-23,31.75,32.75,31.75,32.75,57600,3.73
+1996-01-22,32.75,32.75,32.13,32.75,147200,3.73
+1996-01-19,32.75,32.75,32.75,32.75,6400,3.73
+1996-01-18,32.75,32.75,31.75,32.50,179200,3.70
+1996-01-17,32.75,32.75,31.75,31.75,1576000,3.61
+1996-01-16,31.75,32.75,31.75,32.75,35200,3.73
+1996-01-15,32.13,32.75,31.88,32.00,25600,3.64
+1996-01-12,32.75,32.75,32.00,32.00,80000,3.64
+1996-01-11,32.25,32.75,32.00,32.00,68800,3.64
+1996-01-10,32.00,32.75,32.00,32.00,310400,3.64
+1996-01-09,32.38,32.75,32.13,32.50,412800,3.70
+1996-01-08,32.75,32.75,32.00,32.00,66400,3.64
+1996-01-05,32.75,32.75,32.00,32.50,595200,3.70
+1996-01-04,32.25,32.75,32.25,32.25,324000,3.67
+1996-01-03,32.25,33.00,32.25,32.25,897600,3.67
+1996-01-02,32.50,33.00,32.50,33.00,824800,3.76
+1995-12-29,32.13,34.25,31.50,33.00,1542400,3.76
+1995-12-28,32.13,32.25,31.50,32.13,183200,3.66
+1995-12-27,32.00,32.25,31.50,32.25,280800,3.67
+1995-12-26,31.50,32.00,31.50,31.75,51200,3.61
+1995-12-22,32.00,32.00,31.50,31.50,36000,3.59
+1995-12-21,32.25,32.25,31.50,31.50,400800,3.59
+1995-12-20,31.75,32.25,31.75,31.75,195200,3.61
+1995-12-19,31.75,32.25,31.75,32.25,445600,3.67
+1995-12-18,32.50,32.50,31.75,32.00,18400,3.64
+1995-12-15,31.88,32.50,31.75,32.38,371200,3.69
+1995-12-14,33.00,33.00,31.75,31.75,616000,3.61
+1995-12-13,33.50,33.75,32.75,32.75,192000,3.73
+1995-12-12,32.75,33.50,32.25,33.50,810400,3.81
+1995-12-11,32.25,32.75,32.00,32.75,266400,3.73
+1995-12-08,30.50,31.50,30.50,31.50,532800,3.59
+1995-12-07,30.50,30.50,30.25,30.50,45600,3.47
+1995-12-06,29.00,30.25,29.00,30.25,189600,3.44
+1995-12-05,29.00,29.75,29.00,29.25,87200,3.33
+1995-12-04,29.00,29.50,29.00,29.50,632800,3.36
+1995-12-01,29.00,29.50,29.00,29.50,63200,3.36
+1995-11-30,28.50,29.00,28.50,29.00,159200,3.30
+1995-11-29,29.00,29.00,28.50,29.00,93600,3.30
+1995-11-28,29.25,29.25,28.50,29.00,206400,3.30
+1995-11-27,28.50,29.25,28.50,28.50,236800,3.24
+1995-11-24,29.75,29.75,29.06,29.25,92800,3.33
+1995-11-22,29.75,29.75,29.25,29.44,285600,3.35
+1995-11-21,29.63,29.75,29.38,29.75,260800,3.39
+1995-11-20,29.75,29.75,29.25,29.25,255200,3.33
+1995-11-17,29.50,29.75,29.50,29.75,12800,3.39
+1995-11-16,29.75,29.75,29.25,29.50,816800,3.36
+1995-11-15,30.25,30.25,29.50,29.75,279200,3.39
+1995-11-14,30.00,30.25,29.50,30.25,94400,3.44
+1995-11-13,30.00,30.00,29.50,29.50,44800,3.36
+1995-11-10,29.00,30.00,29.00,30.00,1120000,3.42
+1995-11-09,29.00,29.50,29.00,29.38,284800,3.34
+1995-11-08,28.50,29.00,28.25,29.00,753600,3.30
+1995-11-07,28.50,29.00,28.50,29.00,2933600,3.30
+1995-11-06,29.75,29.75,29.00,29.00,68000,3.30
+1995-11-03,30.00,30.00,29.00,29.75,642400,3.39
+1995-11-02,28.50,29.00,28.00,29.00,364800,3.30
+1995-11-01,28.00,28.50,27.25,28.50,314400,3.24
+1995-10-31,27.75,27.75,27.00,27.25,407200,3.10
+1995-10-30,27.75,27.75,27.00,27.38,476800,3.12
+1995-10-27,26.75,27.75,26.75,27.50,966400,3.13
+1995-10-26,26.25,27.00,26.25,27.00,193600,3.07
+1995-10-25,26.25,26.25,25.50,26.25,2430400,2.99
+1995-10-24,26.00,26.25,25.50,26.25,609600,2.99
+1995-10-23,25.25,26.00,25.25,26.00,309600,2.96
+1995-10-20,25.50,26.25,25.25,26.00,1621600,2.96
+1995-10-19,25.50,26.25,25.50,25.50,23200,2.90
+1995-10-18,26.25,26.25,25.25,25.50,298400,2.90
+1995-10-17,25.63,26.25,25.50,25.50,301600,2.90
+1995-10-16,25.63,26.25,25.25,26.00,496000,2.96
+1995-10-13,26.00,26.00,25.50,25.63,405600,2.92
+1995-10-12,26.00,26.00,25.25,26.00,76800,2.96
+1995-10-11,26.00,26.00,25.25,25.25,168000,2.87
+1995-10-10,25.25,26.00,25.25,25.25,466400,2.87
+1995-10-09,26.25,26.25,25.50,25.75,230400,2.93
+1995-10-06,26.00,26.25,25.50,26.25,85600,2.99
+1995-10-05,25.50,26.00,25.50,26.00,155200,2.96
+1995-10-04,25.50,26.25,25.50,25.50,186400,2.90
+1995-10-03,26.25,26.25,25.50,26.25,60000,2.99
+1995-10-02,26.00,26.25,25.50,25.63,4956800,2.92
+1995-09-29,27.00,27.00,26.75,27.00,103200,3.07
+1995-09-28,26.75,27.00,26.75,27.00,790400,3.07
+1995-09-27,26.75,27.25,26.75,26.88,101600,3.06
+1995-09-26,26.75,27.25,26.75,27.25,808000,3.10
+1995-09-25,26.75,27.25,26.75,27.25,256000,3.10
+1995-09-22,27.00,27.25,27.00,27.00,427200,3.07
+1995-09-21,26.75,27.75,26.25,27.75,1646400,3.16
+1995-09-20,26.75,27.00,26.25,27.00,469600,3.07
+1995-09-19,25.13,26.25,25.00,26.25,294400,2.99
+1995-09-18,25.25,25.75,24.75,25.50,144800,2.90
+1995-09-15,25.75,25.75,25.25,25.75,252000,2.93
+1995-09-14,22.00,25.75,22.00,25.75,1176000,2.93
+1995-09-13,22.75,22.75,22.50,22.75,460800,2.59
+1995-09-12,22.38,22.75,22.00,22.38,1880800,2.55
+1995-09-11,22.75,22.75,22.00,22.00,570400,2.50
+1995-09-08,22.75,22.75,22.00,22.00,544800,2.50
+1995-09-07,23.50,23.50,22.00,22.00,257600,2.50
+1995-09-06,22.38,22.88,22.38,22.88,587200,2.60
+1995-09-05,22.50,22.75,22.50,22.63,684000,2.58
+1995-09-01,22.25,22.75,22.25,22.63,207200,2.58
+1995-08-31,22.75,22.75,22.25,22.75,50400,2.59
+1995-08-30,22.00,22.75,22.00,22.75,228000,2.59
+1995-08-29,22.00,22.75,22.00,22.38,36000,2.55
+1995-08-28,22.13,22.75,22.00,22.00,108000,2.50
+1995-08-25,22.75,22.75,22.00,22.50,24800,2.56
+1995-08-24,22.00,22.75,22.00,22.50,229600,2.56
+1995-08-23,22.75,22.75,22.00,22.00,252000,2.50
+1995-08-22,23.00,23.25,22.75,22.75,442400,2.59
+1995-08-21,23.25,23.25,22.88,23.00,1081600,2.62
+1995-08-18,23.00,23.25,22.25,23.25,368000,2.65
+1995-08-17,21.50,23.00,21.50,22.88,2328800,2.60
+1995-08-16,21.00,21.75,20.50,21.75,1267200,2.48
+1995-08-15,20.00,20.50,20.00,20.50,596800,2.33
+1995-08-14,20.38,20.50,20.00,20.50,150400,2.33
+1995-08-11,20.50,20.50,20.00,20.13,289600,2.29
+1995-08-10,20.50,20.50,19.75,20.00,168000,2.28
+1995-08-09,20.75,20.75,19.75,20.50,3574400,2.33
+1995-08-08,21.13,21.50,20.25,20.25,157600,2.31
+1995-08-07,21.50,21.50,20.88,20.88,1212800,2.38
+1995-08-04,21.25,21.25,20.75,21.25,1005600,2.42
+1995-08-03,20.88,21.25,20.75,21.25,2161600,2.42
+1995-08-02,21.69,21.88,20.75,21.00,7999200,2.39
+1995-08-01,22.25,22.25,21.88,22.25,84800,2.53
+1995-07-31,22.38,22.75,22.25,22.25,31200,2.53
+1995-07-28,23.00,23.00,22.25,22.25,63200,2.53
+1995-07-27,22.25,23.00,22.25,23.00,916000,2.62
+1995-07-26,23.00,23.00,22.25,22.25,5600,2.53
+1995-07-25,22.88,23.00,22.25,22.63,179200,2.58
+1995-07-24,22.25,22.75,21.25,22.75,757600,2.59
+1995-07-21,21.25,22.00,21.25,21.38,53600,2.43
+1995-07-20,22.00,22.00,21.25,21.50,62400,2.45
+1995-07-19,21.75,22.25,21.75,21.75,28800,2.48
+1995-07-18,22.25,22.75,22.00,22.25,119200,2.53
+1995-07-17,22.25,22.75,22.25,22.75,941600,2.59
+1995-07-14,22.75,22.75,22.25,22.38,420800,2.55
+1995-07-13,22.50,23.00,22.25,22.88,2342400,2.60
+1995-07-12,22.25,23.00,22.25,23.00,1061600,2.62
+1995-07-11,22.75,22.75,22.25,22.50,418400,2.56
+1995-07-10,22.75,23.25,22.25,22.50,1148000,2.56
+1995-07-07,22.50,23.00,22.50,23.00,199200,2.62
+1995-07-06,23.25,23.25,22.25,22.50,1457600,2.56
+1995-07-05,23.25,23.25,22.50,22.50,228800,2.56
+1995-07-03,22.75,23.00,22.50,22.50,96800,2.56
+1995-06-30,23.25,23.25,22.75,22.81,737600,2.60
+1995-06-29,23.50,24.25,23.00,23.00,940800,2.62
+1995-06-28,23.50,24.25,23.50,23.50,495200,2.68
+1995-06-27,24.25,24.25,23.50,23.75,632000,2.70
+1995-06-26,24.25,24.25,23.50,23.88,39200,2.72
+1995-06-23,23.75,24.25,23.50,24.25,276800,2.76
+1995-06-22,24.00,24.50,23.88,23.88,284800,2.72
+1995-06-21,23.75,24.50,23.50,24.00,1254400,2.73
+1995-06-20,24.25,24.25,23.50,23.50,120800,2.68
+1995-06-19,23.00,24.00,23.00,24.00,398400,2.73
+1995-06-16,23.50,23.50,23.00,23.25,432000,2.65
+1995-06-15,23.00,23.50,23.00,23.13,700800,2.63
+1995-06-14,23.50,23.50,23.00,23.50,649600,2.68
+1995-06-13,24.00,24.00,23.50,23.50,504800,2.68
+1995-06-12,23.50,24.00,23.50,24.00,95200,2.73
+1995-06-09,24.00,24.00,23.50,23.75,249600,2.70
+1995-06-08,24.25,24.25,23.50,23.50,68000,2.68
+1995-06-07,24.00,24.50,23.75,24.25,469600,2.76
+1995-06-06,24.50,24.50,24.00,24.00,264800,2.73
+1995-06-05,24.00,24.50,24.00,24.13,799200,2.75
+1995-06-02,23.00,24.50,23.00,24.00,1112800,2.73
+1995-06-01,22.88,24.00,22.50,23.00,1427200,2.62
+1995-05-31,22.63,22.75,22.25,22.75,487200,2.59
+1995-05-30,22.25,22.75,21.75,22.25,558400,2.53
+1995-05-26,22.50,22.50,21.75,22.50,64000,2.56
+1995-05-25,22.50,22.50,21.75,22.50,209600,2.56
+1995-05-24,21.75,22.50,21.75,22.50,1676800,2.56
+1995-05-23,20.75,22.13,20.75,22.00,809600,2.50
+1995-05-22,21.13,21.25,20.75,21.25,432800,2.42
+1995-05-19,21.00,21.13,20.75,20.88,1853600,2.38
+1995-05-18,21.63,21.75,20.75,21.13,514400,2.41
+1995-05-17,21.88,21.88,21.63,21.69,328000,2.47
+1995-05-16,21.63,21.88,21.63,21.75,2481600,2.48
+1995-05-15,22.38,22.38,21.63,21.63,3689600,2.46
+1995-05-12,22.50,22.50,21.88,22.00,1013600,2.50
+1995-05-11,22.00,22.50,21.88,22.00,615200,2.50
+1995-05-10,22.50,22.50,21.88,22.00,817600,2.50
+1995-05-09,22.50,22.75,21.88,22.00,592800,2.50
+1995-05-08,22.50,23.13,22.50,22.50,59200,2.56
+1995-05-05,22.50,23.00,22.50,22.50,164000,2.56
+1995-05-04,22.75,23.13,22.50,22.50,1011200,2.56
+1995-05-03,22.50,23.13,22.25,22.88,791200,2.60
+1995-05-02,22.13,23.13,22.13,22.75,1212000,2.59
+1995-05-01,22.50,22.50,22.13,22.13,2287200,2.52
+1995-04-28,22.25,22.50,22.13,22.13,1076000,2.52
+1995-04-27,22.00,22.50,22.00,22.25,3552000,2.53
+1995-04-26,22.00,22.50,22.00,22.00,151200,2.50
+1995-04-25,22.00,22.50,22.00,22.50,484800,2.56
+1995-04-24,22.00,22.50,22.00,22.00,644800,2.50
+1995-04-21,21.75,22.50,21.75,22.38,2803200,2.55
+1995-04-20,22.50,22.50,21.75,21.88,1023200,2.49
+1995-04-19,23.00,23.25,22.50,22.75,1422400,2.59
+1995-04-18,23.13,23.63,23.00,23.50,2441600,2.68
+1995-04-17,22.75,23.63,22.75,23.63,2233600,2.69
+1995-04-13,22.75,23.00,22.75,23.00,2297600,2.62
+1995-04-12,22.75,23.00,22.75,22.88,2457600,2.60
+1995-04-11,22.75,23.25,22.75,22.88,4096800,2.60
+1995-04-10,22.75,23.25,22.75,23.00,2047200,2.62
+1995-04-07,23.25,23.25,22.75,22.75,1920800,2.59
+1995-04-06,22.75,23.50,22.75,23.13,3776000,2.63
+1995-04-05,23.25,23.75,22.75,22.75,12236800,2.59
+1995-04-04,23.50,23.75,22.50,23.63,40387200,2.69
diff --git a/data/ADM.txt b/data/ADM.txt
new file mode 100644
index 0000000..8b74f1a
--- /dev/null
+++ b/data/ADM.txt
@@ -0,0 +1,7319 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,31.00,31.33,30.76,31.20,3671800,31.20
+2012-04-16,30.94,31.10,30.75,30.79,4016300,30.79
+2012-04-13,31.00,31.14,30.73,30.75,3613000,30.75
+2012-04-12,30.96,31.11,30.73,31.10,2657300,31.10
+2012-04-11,31.20,31.32,30.82,30.99,3039400,30.99
+2012-04-10,30.82,31.13,30.71,30.82,4431100,30.82
+2012-04-09,30.91,30.91,30.60,30.84,4040900,30.84
+2012-04-05,31.32,31.55,31.18,31.32,2923900,31.32
+2012-04-04,31.63,31.85,31.43,31.43,4552200,31.43
+2012-04-03,32.15,32.17,31.67,31.98,3920300,31.98
+2012-04-02,31.67,32.49,31.59,32.33,5001000,32.33
+2012-03-30,31.49,31.77,31.26,31.66,4037200,31.66
+2012-03-29,31.10,31.37,30.88,31.26,3823100,31.26
+2012-03-28,31.80,31.89,31.04,31.27,4796400,31.27
+2012-03-27,31.96,32.18,31.85,31.87,3135800,31.87
+2012-03-26,32.09,32.36,31.97,32.04,3393000,32.04
+2012-03-23,31.05,31.95,30.99,31.86,2989900,31.86
+2012-03-22,31.70,31.98,31.49,31.74,2735800,31.74
+2012-03-21,31.81,32.04,31.70,31.93,3102900,31.93
+2012-03-20,31.49,31.94,31.49,31.87,3473600,31.87
+2012-03-19,31.76,31.87,31.59,31.69,3436700,31.69
+2012-03-16,31.74,31.94,31.62,31.80,4986200,31.80
+2012-03-15,31.77,31.82,31.40,31.82,3237700,31.82
+2012-03-14,32.14,32.19,31.54,31.65,4268700,31.65
+2012-03-13,31.45,32.22,31.45,32.16,4516300,32.16
+2012-03-12,31.21,31.44,31.13,31.33,3293200,31.33
+2012-03-09,31.10,31.40,30.95,31.13,2679900,31.13
+2012-03-08,31.30,31.44,30.63,31.11,4173800,31.11
+2012-03-07,30.43,31.18,30.41,31.05,4915900,31.05
+2012-03-06,31.18,31.26,30.38,30.39,6585000,30.39
+2012-03-05,31.46,31.82,31.46,31.65,2971600,31.65
+2012-03-02,31.57,31.81,31.42,31.64,3551500,31.64
+2012-03-01,31.41,31.81,31.27,31.52,6182100,31.52
+2012-02-29,31.61,31.78,31.18,31.20,5289100,31.20
+2012-02-28,31.60,31.67,31.36,31.58,4452700,31.58
+2012-02-27,31.79,31.82,31.49,31.71,3951000,31.71
+2012-02-24,31.81,32.05,31.72,31.96,4567500,31.96
+2012-02-23,31.56,31.84,31.50,31.74,4143200,31.74
+2012-02-22,31.21,31.63,31.21,31.55,4551800,31.55
+2012-02-21,31.31,31.54,31.15,31.37,4622300,31.37
+2012-02-17,31.48,31.50,31.08,31.35,3414200,31.35
+2012-02-16,31.18,31.45,31.05,31.23,4943900,31.23
+2012-02-15,31.21,31.54,30.96,31.04,4342700,31.04
+2012-02-14,30.73,31.22,30.58,31.15,6622400,31.15
+2012-02-13,30.73,31.07,30.56,30.93,4755400,30.76
+2012-02-10,30.27,30.73,30.21,30.57,4778800,30.40
+2012-02-09,30.52,31.09,30.36,30.75,8287900,30.58
+2012-02-08,29.89,30.55,29.87,30.42,7500100,30.25
+2012-02-07,29.58,29.90,29.50,29.80,6637200,29.63
+2012-02-06,29.33,29.61,29.29,29.60,4598200,29.43
+2012-02-03,29.44,29.58,29.23,29.55,5363200,29.38
+2012-02-02,29.38,29.44,28.80,29.17,6283900,29.00
+2012-02-01,29.26,29.52,28.90,29.19,9887000,29.02
+2012-01-31,28.84,29.12,28.11,28.63,14159800,28.47
+2012-01-30,29.54,29.96,29.32,29.71,4468500,29.54
+2012-01-27,29.79,30.00,29.54,29.82,3163700,29.65
+2012-01-26,30.23,30.34,29.66,29.84,3405300,29.67
+2012-01-25,29.66,30.18,29.50,30.08,3199500,29.91
+2012-01-24,29.73,29.92,29.65,29.82,2836600,29.65
+2012-01-23,30.02,30.10,29.70,29.89,3895000,29.72
+2012-01-20,29.40,30.16,29.21,30.04,6570300,29.87
+2012-01-19,29.25,29.49,29.20,29.42,3456200,29.25
+2012-01-18,28.75,29.26,28.47,29.22,3660800,29.05
+2012-01-17,29.50,29.56,28.75,28.78,5995300,28.62
+2012-01-13,28.94,29.24,28.72,29.17,3978800,29.00
+2012-01-12,28.93,29.22,28.69,29.14,3683200,28.98
+2012-01-11,28.67,29.18,28.60,28.93,4250400,28.77
+2012-01-10,29.10,29.14,28.62,28.78,6716300,28.62
+2012-01-09,29.10,29.21,28.86,28.91,3117400,28.75
+2012-01-06,29.16,29.30,28.93,29.07,2364000,28.91
+2012-01-05,29.14,29.44,28.90,29.24,3324200,29.07
+2012-01-04,29.03,29.43,28.87,29.37,4231900,29.20
+2012-01-03,29.19,29.32,28.88,28.89,4012500,28.73
+2011-12-30,28.75,28.80,28.56,28.60,1904600,28.44
+2011-12-29,28.40,28.83,28.36,28.74,2361600,28.58
+2011-12-28,29.09,29.10,28.30,28.37,3212500,28.21
+2011-12-27,28.99,29.17,28.75,29.04,1782500,28.88
+2011-12-23,28.80,29.22,28.74,29.06,2421600,28.90
+2011-12-22,28.68,28.91,28.56,28.70,2990000,28.54
+2011-12-21,28.28,28.69,28.16,28.67,3148800,28.51
+2011-12-20,27.70,28.45,27.60,28.35,4430900,28.19
+2011-12-19,27.76,27.88,27.19,27.27,4226800,27.12
+2011-12-16,28.29,28.29,27.65,27.70,5950800,27.54
+2011-12-15,27.79,28.07,27.51,27.96,5100500,27.80
+2011-12-14,27.64,27.76,27.40,27.43,4249700,27.27
+2011-12-13,28.41,28.77,27.71,27.84,7499200,27.68
+2011-12-12,28.81,28.89,28.14,28.34,3787100,28.18
+2011-12-09,28.84,29.21,28.75,29.12,2974900,28.96
+2011-12-08,29.32,29.38,28.67,28.74,5097000,28.58
+2011-12-07,29.38,29.68,29.13,29.55,5439100,29.38
+2011-12-06,29.91,30.01,29.58,29.60,4557500,29.43
+2011-12-05,30.12,30.34,29.66,29.96,4194400,29.79
+2011-12-02,30.49,30.50,29.87,29.99,3662300,29.82
+2011-12-01,30.17,30.55,30.09,30.22,4526900,30.05
+2011-11-30,29.96,30.26,29.80,30.12,9203100,29.95
+2011-11-29,29.00,29.21,28.80,29.06,4043500,28.90
+2011-11-28,28.78,28.99,28.58,28.90,4786200,28.74
+2011-11-25,27.72,28.22,27.67,27.90,1552200,27.74
+2011-11-23,27.99,28.09,27.65,27.79,4260900,27.63
+2011-11-22,28.31,28.89,28.25,28.41,4628700,28.25
+2011-11-21,28.45,28.48,27.92,28.29,4977700,28.13
+2011-11-18,28.95,29.16,28.80,28.90,3435000,28.74
+2011-11-17,28.85,29.05,28.45,28.71,5630800,28.55
+2011-11-16,29.29,29.50,28.88,28.94,4603000,28.78
+2011-11-15,29.46,29.78,29.16,29.64,3435800,29.47
+2011-11-14,29.49,29.87,29.40,29.78,3876200,29.44
+2011-11-11,29.30,29.74,29.30,29.69,3624900,29.35
+2011-11-10,29.05,29.20,28.55,28.88,3640500,28.55
+2011-11-09,28.98,29.18,28.37,28.52,5098400,28.19
+2011-11-08,29.51,29.89,29.20,29.85,4493600,29.51
+2011-11-07,28.82,29.41,28.65,29.39,3867400,29.05
+2011-11-04,29.08,29.18,28.65,29.05,3722900,28.72
+2011-11-03,28.78,29.47,28.51,29.37,4927500,29.03
+2011-11-02,28.30,28.70,28.07,28.54,5101200,28.21
+2011-11-01,27.55,28.44,27.25,27.74,8077200,27.42
+2011-10-31,29.70,29.89,28.94,28.94,5967100,28.61
+2011-10-28,30.01,30.41,29.75,30.34,4304100,29.99
+2011-10-27,29.45,30.46,29.33,30.20,6923300,29.85
+2011-10-26,28.48,29.02,28.05,28.90,4192500,28.57
+2011-10-25,28.75,28.80,28.11,28.15,3894200,27.83
+2011-10-24,28.82,29.10,28.50,28.94,3950700,28.61
+2011-10-21,28.05,28.59,27.95,28.59,5085400,28.26
+2011-10-20,27.55,27.83,27.17,27.77,2836400,27.45
+2011-10-19,27.77,27.94,27.32,27.42,4059600,27.10
+2011-10-18,27.00,28.09,26.90,27.91,4502000,27.59
+2011-10-17,27.46,27.60,26.86,27.02,3957400,26.71
+2011-10-14,27.36,27.78,27.31,27.75,3459800,27.43
+2011-10-13,26.94,27.17,26.63,27.11,4500700,26.80
+2011-10-12,26.58,27.47,26.49,27.08,6195500,26.77
+2011-10-11,25.88,26.51,25.88,26.36,4205200,26.06
+2011-10-10,25.95,26.28,25.70,26.01,3586000,25.71
+2011-10-07,26.08,26.20,25.34,25.45,4853400,25.16
+2011-10-06,25.09,25.93,24.84,25.91,5233300,25.61
+2011-10-05,24.67,25.22,24.31,25.17,6094400,24.88
+2011-10-04,23.88,24.67,23.69,24.61,8800000,24.33
+2011-10-03,24.62,25.14,24.14,24.16,6155800,23.88
+2011-09-30,25.42,25.67,24.81,24.81,7309700,24.52
+2011-09-29,25.55,25.80,25.29,25.77,5720600,25.47
+2011-09-28,25.71,25.86,25.10,25.11,5438500,24.82
+2011-09-27,26.22,26.42,25.63,25.77,7680800,25.47
+2011-09-26,25.53,25.54,24.42,25.53,8126200,25.24
+2011-09-23,25.19,25.60,25.01,25.19,6938900,24.90
+2011-09-22,26.32,26.39,25.10,25.41,13314800,25.12
+2011-09-21,28.15,28.22,27.17,27.18,6142700,26.87
+2011-09-20,28.04,28.34,27.87,28.03,5119200,27.71
+2011-09-19,27.98,28.00,27.46,27.81,4907300,27.49
+2011-09-16,28.55,28.84,28.32,28.62,7235100,28.29
+2011-09-15,27.67,28.19,27.40,28.19,6079400,27.87
+2011-09-14,27.16,27.72,26.80,27.41,4638200,27.09
+2011-09-13,27.03,27.23,26.80,27.10,3840300,26.79
+2011-09-12,26.65,27.07,26.50,27.02,5757300,26.71
+2011-09-09,27.30,27.31,26.79,27.11,6942700,26.80
+2011-09-08,27.75,28.00,27.50,27.55,4984400,27.23
+2011-09-07,27.52,28.11,27.39,27.92,6593100,27.60
+2011-09-06,26.67,27.19,26.60,27.10,5458300,26.79
+2011-09-02,27.72,28.04,27.36,27.43,4801200,27.11
+2011-09-01,28.50,28.74,28.22,28.26,4844500,27.93
+2011-08-31,28.92,28.96,28.27,28.48,8210900,28.15
+2011-08-30,28.58,28.85,28.36,28.73,5489000,28.40
+2011-08-29,28.15,28.86,28.10,28.74,5621700,28.41
+2011-08-26,27.42,28.16,27.00,27.80,5679200,27.48
+2011-08-25,28.50,28.50,27.57,27.65,5005000,27.33
+2011-08-24,28.12,28.45,27.94,28.43,4357900,28.10
+2011-08-23,27.51,28.25,27.32,28.25,6782400,27.93
+2011-08-22,28.12,28.31,27.16,27.27,7980700,26.96
+2011-08-19,27.10,28.13,27.08,27.52,7542100,27.20
+2011-08-18,27.61,27.79,27.02,27.51,7964000,27.19
+2011-08-17,28.24,28.72,28.12,28.33,5170900,28.00
+2011-08-16,27.93,28.27,27.68,28.04,5631800,27.72
+2011-08-15,27.43,28.45,27.37,28.29,6527200,27.81
+2011-08-12,27.62,27.79,27.25,27.28,7132800,26.81
+2011-08-11,26.57,27.94,26.48,27.53,9412800,27.06
+2011-08-10,27.17,27.30,26.10,26.17,11258700,25.72
+2011-08-09,26.96,27.73,26.00,27.71,10820800,27.24
+2011-08-08,27.67,27.87,26.29,26.29,13997800,25.84
+2011-08-05,28.32,28.90,27.65,28.64,13393700,28.15
+2011-08-04,29.24,29.40,28.05,28.05,12163300,27.57
+2011-08-03,28.59,29.77,28.59,29.64,12431300,29.13
+2011-08-02,29.30,29.54,28.60,28.60,14450300,28.11
+2011-08-01,30.91,30.95,30.10,30.48,6174000,29.96
+2011-07-29,30.51,31.15,30.37,30.38,6963900,29.86
+2011-07-28,31.05,31.36,30.62,30.81,5772000,30.28
+2011-07-27,31.47,31.59,30.83,31.01,5474000,30.48
+2011-07-26,31.90,32.05,31.51,31.60,4313000,31.06
+2011-07-25,31.84,32.07,31.67,31.83,3812700,31.29
+2011-07-22,32.36,32.38,31.73,32.12,4047500,31.57
+2011-07-21,31.75,32.41,31.48,32.27,7045400,31.72
+2011-07-20,30.87,31.56,30.72,31.30,7554000,30.77
+2011-07-19,29.71,30.63,29.60,30.56,4990300,30.04
+2011-07-18,30.09,30.20,29.53,29.63,5685800,29.12
+2011-07-15,29.94,30.34,29.94,30.30,4838200,29.78
+2011-07-14,30.57,30.79,29.81,29.89,7046000,29.38
+2011-07-13,30.93,31.13,30.42,30.44,6624500,29.92
+2011-07-12,30.39,31.00,30.39,30.79,5910900,30.26
+2011-07-11,30.77,30.84,30.38,30.51,4908500,29.99
+2011-07-08,30.45,31.06,30.31,31.04,10826700,30.51
+2011-07-07,31.12,31.12,30.38,30.45,7581900,29.93
+2011-07-06,30.91,31.00,30.45,30.75,4539800,30.22
+2011-07-05,30.88,31.03,30.50,31.01,5902100,30.48
+2011-07-01,30.43,30.89,30.09,30.83,4938100,30.30
+2011-06-30,30.35,30.44,29.99,30.15,6570100,29.63
+2011-06-29,29.86,30.38,29.66,30.31,4837600,29.79
+2011-06-28,29.78,29.78,29.47,29.60,4461400,29.09
+2011-06-27,29.52,29.74,29.41,29.62,4318300,29.11
+2011-06-24,29.56,29.70,29.30,29.30,7020000,28.80
+2011-06-23,29.92,29.95,29.30,29.51,7792100,29.01
+2011-06-22,30.46,30.73,30.27,30.30,3677100,29.78
+2011-06-21,30.79,30.92,30.50,30.57,5479500,30.05
+2011-06-20,30.04,30.66,29.88,30.44,5995300,29.92
+2011-06-17,29.86,30.20,29.75,30.17,10036000,29.65
+2011-06-16,29.67,29.93,28.98,29.52,10032300,29.02
+2011-06-15,30.05,30.07,29.46,29.58,5592700,29.07
+2011-06-14,30.02,30.29,29.88,30.29,6938900,29.77
+2011-06-13,29.80,29.92,29.52,29.80,5876700,29.29
+2011-06-10,30.00,30.04,29.53,29.54,4577000,29.04
+2011-06-09,29.82,30.23,29.60,30.09,6970400,29.58
+2011-06-08,30.02,30.09,29.66,29.75,15461200,29.24
+2011-06-07,30.47,30.47,30.08,30.13,7077800,29.62
+2011-06-06,30.33,30.54,30.21,30.26,6243200,29.74
+2011-06-03,30.36,30.66,30.27,30.39,6458900,29.87
+2011-06-02,31.12,31.18,30.64,30.69,8887700,30.17
+2011-06-01,32.49,32.52,31.02,31.11,9206300,30.58
+2011-05-31,33.35,33.35,32.11,32.41,7163400,31.86
+2011-05-27,31.66,32.28,31.60,32.21,7226500,31.66
+2011-05-26,31.13,31.52,30.95,31.34,6023900,30.80
+2011-05-25,31.03,31.19,30.72,31.03,5603200,30.50
+2011-05-24,31.15,31.27,30.95,30.96,4406200,30.43
+2011-05-23,30.94,31.14,30.78,30.97,7515800,30.44
+2011-05-20,31.46,31.56,31.10,31.26,6473700,30.73
+2011-05-19,31.90,31.90,31.11,31.49,11339100,30.95
+2011-05-18,31.82,31.97,31.65,31.76,8234600,31.22
+2011-05-17,31.87,31.98,31.66,31.81,6961600,31.27
+2011-05-16,32.18,32.31,32.00,32.01,5859800,31.31
+2011-05-13,32.25,32.47,32.10,32.20,8705600,31.49
+2011-05-12,32.64,32.65,32.03,32.30,9664200,31.59
+2011-05-11,32.38,33.24,32.35,32.58,11280300,31.86
+2011-05-10,33.73,33.92,33.07,33.41,11601000,32.67
+2011-05-09,34.13,34.19,33.86,34.11,4770500,33.36
+2011-05-06,34.31,34.44,33.71,33.97,5876000,33.22
+2011-05-05,34.53,34.66,34.02,34.08,9458200,33.33
+2011-05-04,34.81,35.07,34.40,34.72,10244400,33.96
+2011-05-03,36.12,36.15,34.45,34.51,13508000,33.75
+2011-05-02,37.28,37.28,36.86,37.00,6944000,36.19
+2011-04-29,36.64,37.09,36.30,37.02,5683100,36.21
+2011-04-28,36.36,36.64,36.00,36.34,4231000,35.54
+2011-04-27,36.41,36.43,35.77,36.31,4402300,35.51
+2011-04-26,35.93,36.40,35.75,36.35,3700000,35.55
+2011-04-25,36.08,36.08,35.54,35.69,2658100,34.90
+2011-04-21,35.94,36.10,35.79,36.05,2889100,35.26
+2011-04-20,35.42,35.85,35.37,35.81,4648400,35.02
+2011-04-19,34.47,34.98,34.39,34.96,5176300,34.19
+2011-04-18,34.44,34.69,34.21,34.45,5369200,33.69
+2011-04-15,35.18,35.36,34.81,34.83,5477800,34.06
+2011-04-14,35.18,35.31,34.97,35.04,4208600,34.27
+2011-04-13,35.60,35.77,35.11,35.14,4182500,34.37
+2011-04-12,35.38,35.66,35.35,35.54,3931300,34.76
+2011-04-11,35.44,35.83,35.39,35.57,3980200,34.79
+2011-04-08,36.32,36.35,35.22,35.27,6823000,34.49
+2011-04-07,36.51,36.63,36.14,36.47,3834700,35.67
+2011-04-06,37.08,37.16,36.47,36.56,6097400,35.76
+2011-04-05,36.76,37.15,36.59,37.02,5050700,36.21
+2011-04-04,36.90,36.90,36.48,36.72,3823000,35.91
+2011-04-01,36.68,36.75,36.10,36.48,4950100,35.68
+2011-03-31,36.02,36.56,35.90,36.01,7058200,35.22
+2011-03-30,35.96,36.12,35.70,35.94,3548400,35.15
+2011-03-29,35.23,35.72,35.22,35.72,3411300,34.93
+2011-03-28,35.43,35.80,35.29,35.35,3884500,34.57
+2011-03-25,35.59,35.75,35.12,35.30,8687200,34.52
+2011-03-24,36.11,36.37,35.79,36.07,4470000,35.28
+2011-03-23,36.02,36.27,35.91,36.11,4447900,35.32
+2011-03-22,36.13,36.25,35.74,36.04,8507300,35.25
+2011-03-21,35.33,35.97,35.17,35.88,5189600,35.09
+2011-03-18,35.16,35.29,34.81,34.96,5176600,34.19
+2011-03-17,35.30,35.35,34.67,34.75,4904800,33.99
+2011-03-16,35.38,35.40,34.12,34.44,7779600,33.68
+2011-03-15,34.90,35.69,34.70,35.50,5186100,34.72
+2011-03-14,35.67,36.18,35.38,35.80,4295000,35.01
+2011-03-11,35.35,36.28,35.16,36.09,4805100,35.30
+2011-03-10,36.17,36.47,35.45,35.45,7129400,34.67
+2011-03-09,36.97,36.97,36.46,36.60,6330000,35.79
+2011-03-08,36.87,37.09,36.70,36.99,4888900,36.18
+2011-03-07,37.04,37.14,36.50,36.74,5910700,35.93
+2011-03-04,37.49,37.71,36.75,36.95,5320000,36.14
+2011-03-03,36.96,37.35,36.94,37.29,3506200,36.47
+2011-03-02,36.37,36.97,36.24,36.77,4690700,35.96
+2011-03-01,37.50,37.61,36.59,36.62,4906100,35.81
+2011-02-28,37.06,37.63,37.03,37.18,5707900,36.36
+2011-02-25,36.56,37.03,36.56,36.88,4607600,36.07
+2011-02-24,35.95,36.56,35.95,36.43,7244000,35.63
+2011-02-23,36.87,36.95,35.47,35.87,10422600,35.08
+2011-02-22,37.23,38.02,36.90,36.98,7257900,36.17
+2011-02-18,37.41,37.96,37.10,37.65,6852100,36.82
+2011-02-17,36.89,37.49,36.59,37.48,5522800,36.66
+2011-02-16,37.04,37.31,36.68,37.12,7193300,36.30
+2011-02-15,36.58,36.60,36.14,36.46,8077700,35.66
+2011-02-14,36.13,36.73,36.13,36.65,6259200,35.69
+2011-02-11,35.38,36.26,35.20,36.22,9066400,35.27
+2011-02-10,35.96,36.19,35.05,35.44,9499600,34.51
+2011-02-09,36.18,36.50,35.68,36.02,6175400,35.07
+2011-02-08,36.01,36.09,35.63,36.09,6512500,35.14
+2011-02-07,36.15,36.29,35.91,35.95,6906400,35.01
+2011-02-04,35.61,36.09,35.21,36.09,7477100,35.14
+2011-02-03,35.26,35.60,34.81,35.45,6754200,34.52
+2011-02-02,34.87,35.40,34.76,35.33,13420700,34.40
+2011-02-01,34.85,35.20,34.43,34.70,19583800,33.79
+2011-01-31,33.11,33.30,32.63,32.67,8415400,31.81
+2011-01-28,33.58,33.70,32.64,32.76,5808900,31.90
+2011-01-27,33.61,33.76,33.23,33.43,4999900,32.55
+2011-01-26,33.73,33.83,33.22,33.42,4919600,32.54
+2011-01-25,33.29,33.51,33.10,33.34,5588200,32.46
+2011-01-24,33.41,33.63,33.28,33.42,4523900,32.54
+2011-01-21,33.68,33.96,33.29,33.45,6257400,32.57
+2011-01-20,33.75,33.87,32.23,33.39,11039800,32.51
+2011-01-19,34.31,34.58,33.70,33.93,9593500,33.04
+2011-01-18,33.67,34.50,33.60,33.72,7764500,32.83
+2011-01-14,33.47,33.51,33.04,33.51,4814100,32.63
+2011-01-13,32.75,33.26,32.64,33.23,7071700,32.36
+2011-01-12,32.42,32.78,32.31,32.56,7139500,31.70
+2011-01-11,32.22,32.37,32.04,32.21,4708000,31.36
+2011-01-10,31.61,32.28,31.61,32.09,6427900,31.25
+2011-01-07,31.95,32.03,31.36,31.95,8929400,31.11
+2011-01-06,31.07,31.88,31.05,31.69,12048900,30.86
+2011-01-05,30.50,30.89,30.35,30.52,5516700,29.72
+2011-01-04,30.44,30.87,30.29,30.38,8274900,29.58
+2011-01-03,30.39,30.55,30.13,30.40,5111900,29.60
+2010-12-31,29.88,30.16,29.75,30.08,2843700,29.29
+2010-12-30,29.75,29.99,29.67,29.90,3837200,29.11
+2010-12-29,29.78,29.95,29.65,29.75,5818700,28.97
+2010-12-28,30.18,30.25,29.64,29.78,4978200,29.00
+2010-12-27,30.21,30.36,30.01,30.09,2787900,29.30
+2010-12-23,30.50,30.61,30.16,30.21,4428700,29.42
+2010-12-22,30.20,30.68,29.93,30.59,5857700,29.79
+2010-12-21,30.36,30.65,30.08,30.15,4277700,29.36
+2010-12-20,30.24,30.35,30.06,30.25,3861200,29.46
+2010-12-17,30.21,30.35,29.92,30.03,6355700,29.24
+2010-12-16,30.19,30.50,30.14,30.35,3340800,29.55
+2010-12-15,30.50,30.64,30.18,30.22,4336700,29.43
+2010-12-14,30.68,30.78,30.46,30.56,3779100,29.76
+2010-12-13,31.29,31.48,30.63,30.69,5924100,29.88
+2010-12-10,30.55,31.10,30.40,31.07,7577800,30.25
+2010-12-09,30.17,30.49,30.10,30.44,7562500,29.64
+2010-12-08,30.13,30.35,29.80,29.95,5036200,29.16
+2010-12-07,30.38,30.42,30.05,30.17,6496400,29.38
+2010-12-06,30.38,30.43,30.01,30.15,4406800,29.36
+2010-12-03,30.01,30.53,29.86,30.39,6136900,29.59
+2010-12-02,29.32,30.12,29.26,30.12,6641100,29.33
+2010-12-01,29.36,29.51,29.00,29.49,4810000,28.72
+2010-11-30,28.68,29.21,28.53,28.99,5749700,28.23
+2010-11-29,28.91,29.10,28.53,28.88,6719800,28.12
+2010-11-26,29.27,29.60,29.19,29.21,2051300,28.44
+2010-11-24,29.32,29.48,29.12,29.48,3436000,28.71
+2010-11-23,29.46,29.52,29.01,29.09,5376400,28.33
+2010-11-22,29.60,29.80,29.49,29.67,3900800,28.89
+2010-11-19,29.82,29.87,29.62,29.66,4069000,28.88
+2010-11-18,29.83,30.02,29.54,29.79,3935200,29.01
+2010-11-17,29.53,29.81,29.36,29.52,5037000,28.74
+2010-11-16,29.97,30.19,29.37,29.58,5438200,28.80
+2010-11-15,30.35,30.51,30.14,30.19,3943100,29.25
+2010-11-12,30.61,30.61,30.04,30.23,5436600,29.29
+2010-11-11,30.53,30.73,30.50,30.68,4144800,29.73
+2010-11-10,30.82,30.88,30.55,30.78,4082100,29.82
+2010-11-09,31.16,31.18,30.68,30.85,6129200,29.89
+2010-11-08,31.30,31.30,31.02,31.19,3357700,30.22
+2010-11-05,31.92,32.00,31.22,31.35,4751600,30.37
+2010-11-04,31.37,31.62,30.77,31.56,9744600,30.58
+2010-11-03,31.23,31.25,30.71,31.05,7968600,30.08
+2010-11-02,32.09,32.26,30.50,31.19,19860100,30.22
+2010-11-01,33.43,33.88,33.28,33.39,5321500,32.35
+2010-10-29,33.13,33.41,32.50,33.32,9125700,32.28
+2010-10-28,33.59,33.86,33.17,33.45,3076300,32.41
+2010-10-27,33.14,33.23,32.71,33.22,3799700,32.19
+2010-10-26,33.54,33.69,33.15,33.37,3722400,32.33
+2010-10-25,33.71,34.03,33.62,33.71,3501900,32.66
+2010-10-22,33.42,33.70,33.20,33.54,2314200,32.50
+2010-10-21,33.45,33.72,33.25,33.43,2673600,32.39
+2010-10-20,33.07,33.56,33.02,33.43,5458500,32.39
+2010-10-19,33.35,33.35,32.84,32.96,3922300,31.93
+2010-10-18,33.34,33.61,33.08,33.58,4047600,32.54
+2010-10-15,33.50,33.50,32.97,33.27,4585500,32.23
+2010-10-14,33.30,33.34,33.06,33.28,3536100,32.24
+2010-10-13,33.16,33.42,33.03,33.22,6192900,32.19
+2010-10-12,32.45,32.79,32.20,32.71,3592200,31.69
+2010-10-11,32.63,32.74,32.16,32.56,5127400,31.55
+2010-10-08,32.90,33.50,32.85,32.86,7192600,31.84
+2010-10-07,32.45,32.76,32.30,32.73,4239000,31.71
+2010-10-06,32.42,32.65,32.22,32.30,3915700,31.30
+2010-10-05,31.80,32.45,31.79,32.38,4621600,31.37
+2010-10-04,31.93,32.04,31.44,31.61,5079200,30.63
+2010-10-01,31.89,31.94,31.36,31.92,6610800,30.93
+2010-09-30,32.68,32.80,31.75,31.92,7302300,30.93
+2010-09-29,32.86,32.97,32.53,32.57,3597200,31.56
+2010-09-28,32.77,32.92,32.28,32.89,3856700,31.87
+2010-09-27,32.45,32.76,32.26,32.64,6379800,31.62
+2010-09-24,33.27,33.35,32.01,32.27,10317400,31.27
+2010-09-23,33.07,33.27,32.75,33.01,3798800,31.98
+2010-09-22,32.96,33.54,32.92,33.39,5214800,32.35
+2010-09-21,33.25,33.31,32.62,32.85,4303400,31.83
+2010-09-20,32.60,33.00,32.40,32.95,3586800,31.92
+2010-09-17,33.39,33.45,32.37,32.38,8973000,31.37
+2010-09-16,32.30,33.32,32.20,33.21,7780700,32.18
+2010-09-15,32.17,32.58,32.11,32.54,4208500,31.53
+2010-09-14,32.61,32.69,32.15,32.16,5778800,31.16
+2010-09-13,32.84,33.15,32.68,32.68,5293800,31.66
+2010-09-10,32.33,32.74,32.22,32.72,6107100,31.70
+2010-09-09,32.19,32.19,31.70,31.85,4105700,30.86
+2010-09-08,31.40,32.20,31.40,31.95,5188900,30.96
+2010-09-07,31.83,32.00,31.37,31.39,4761900,30.41
+2010-09-03,31.82,32.00,31.58,32.00,4176800,31.00
+2010-09-02,31.34,31.67,31.24,31.54,3875000,30.56
+2010-09-01,31.25,31.95,31.16,31.35,5905200,30.37
+2010-08-31,30.52,30.89,30.33,30.81,6718700,29.85
+2010-08-30,30.48,30.90,30.16,30.55,3589000,29.60
+2010-08-27,30.20,30.64,29.86,30.53,5992900,29.58
+2010-08-26,30.22,30.43,29.93,29.97,4548500,29.04
+2010-08-25,29.75,30.13,29.64,30.11,6294600,29.17
+2010-08-24,29.95,30.10,29.76,29.88,4526000,28.95
+2010-08-23,30.77,31.00,30.31,30.33,3933300,29.39
+2010-08-20,30.17,30.73,30.13,30.52,5688600,29.57
+2010-08-19,30.77,30.86,30.22,30.23,5397300,29.29
+2010-08-18,31.00,31.09,30.58,30.71,4753300,29.75
+2010-08-17,30.42,30.96,30.07,30.78,6242800,29.82
+2010-08-16,29.89,30.24,29.69,30.04,5079900,28.96
+2010-08-13,30.59,30.78,29.99,30.05,6022200,28.97
+2010-08-12,29.65,30.62,29.59,30.60,6338900,29.50
+2010-08-11,30.03,30.29,29.79,29.84,5221100,28.77
+2010-08-10,30.26,30.79,30.24,30.64,4481500,29.54
+2010-08-09,30.10,30.64,29.83,30.63,6590400,29.53
+2010-08-06,30.41,30.98,29.97,30.18,12834100,29.10
+2010-08-05,28.76,30.40,28.76,30.25,17192900,29.16
+2010-08-04,28.51,28.75,28.26,28.61,4557800,27.58
+2010-08-03,28.60,29.17,28.41,28.49,7249200,27.47
+2010-08-02,27.64,28.39,27.58,28.32,7491600,27.30
+2010-07-30,26.90,27.54,26.50,27.36,6591900,26.38
+2010-07-29,27.28,27.45,26.84,27.00,11662500,26.03
+2010-07-28,27.87,27.99,27.60,27.66,3595400,26.67
+2010-07-27,27.96,28.21,27.78,27.84,5469300,26.84
+2010-07-26,27.60,27.98,27.59,27.80,3843200,26.80
+2010-07-23,27.46,27.71,27.33,27.63,5187900,26.64
+2010-07-22,27.21,27.71,27.21,27.45,3890800,26.46
+2010-07-21,27.44,27.44,26.94,27.09,4348800,26.12
+2010-07-20,26.60,27.42,26.57,27.38,3643900,26.40
+2010-07-19,26.95,26.95,26.60,26.78,3757100,25.82
+2010-07-16,27.05,27.50,26.73,26.74,7020900,25.78
+2010-07-15,26.64,26.99,26.54,26.87,3616800,25.90
+2010-07-14,26.84,27.12,26.68,26.90,3195200,25.93
+2010-07-13,26.87,27.25,26.80,26.98,4691200,26.01
+2010-07-12,26.61,26.72,26.49,26.68,2730400,25.72
+2010-07-09,26.71,26.80,26.21,26.72,4767900,25.76
+2010-07-08,26.63,26.76,26.48,26.71,3985400,25.75
+2010-07-07,25.94,26.38,25.76,26.34,5593100,25.39
+2010-07-06,25.72,26.06,25.58,25.78,4492400,24.85
+2010-07-02,25.80,25.94,25.02,25.50,6209800,24.58
+2010-07-01,26.03,26.19,25.51,25.76,5301000,24.83
+2010-06-30,26.03,26.11,25.67,25.82,6624000,24.89
+2010-06-29,26.29,26.48,25.89,26.01,7471200,25.07
+2010-06-28,26.34,26.87,26.28,26.65,4251500,25.69
+2010-06-25,26.47,26.61,26.27,26.34,9200600,25.39
+2010-06-24,26.86,27.10,26.28,26.46,7517600,25.51
+2010-06-23,26.44,27.19,26.44,26.99,4968000,26.02
+2010-06-22,27.14,27.14,26.59,26.65,6062600,25.69
+2010-06-21,27.49,27.58,26.99,27.16,5150100,26.18
+2010-06-18,27.47,27.63,27.17,27.19,6744300,26.21
+2010-06-17,26.86,27.66,26.85,27.51,12251500,26.52
+2010-06-16,26.54,26.78,26.46,26.78,5853600,25.82
+2010-06-15,25.86,26.72,25.80,26.71,6228300,25.75
+2010-06-14,25.74,25.91,25.61,25.65,3197600,24.73
+2010-06-11,25.19,25.66,25.01,25.64,4325900,24.72
+2010-06-10,25.24,25.63,25.09,25.39,4398400,24.48
+2010-06-09,25.05,25.44,24.84,24.93,4756000,24.03
+2010-06-08,24.58,24.90,24.42,24.89,4911200,24.00
+2010-06-07,24.80,25.00,24.50,24.51,4135700,23.63
+2010-06-04,25.25,25.30,24.80,24.83,5935200,23.94
+2010-06-03,25.54,25.62,25.34,25.53,2960600,24.61
+2010-06-02,25.12,25.57,25.02,25.56,4979600,24.64
+2010-06-01,25.05,25.48,24.82,25.00,4636700,24.10
+2010-05-28,25.42,25.55,25.20,25.27,6349600,24.36
+2010-05-27,25.08,25.44,24.98,25.43,5430700,24.52
+2010-05-26,24.90,25.07,24.72,24.87,9500600,23.98
+2010-05-25,24.52,24.73,24.22,24.70,8677500,23.81
+2010-05-24,25.28,25.28,24.91,24.92,6152200,24.02
+2010-05-21,24.87,25.63,24.85,25.41,7830000,24.50
+2010-05-20,26.17,26.17,25.35,25.38,8227900,24.47
+2010-05-19,26.60,26.79,26.40,26.67,4384600,25.71
+2010-05-18,27.25,27.42,26.69,26.71,5323600,25.75
+2010-05-17,26.84,27.24,26.62,27.17,5981900,26.05
+2010-05-14,27.00,27.12,26.67,26.77,4800600,25.67
+2010-05-13,27.40,27.58,26.99,27.15,4644200,26.03
+2010-05-12,27.03,27.55,26.92,27.50,6043600,26.37
+2010-05-11,26.46,27.20,26.25,27.02,7711300,25.90
+2010-05-10,26.69,26.86,26.38,26.61,6235400,25.51
+2010-05-07,25.89,26.27,25.56,25.94,11861400,24.87
+2010-05-06,26.36,26.43,24.77,25.70,9342400,24.64
+2010-05-05,26.19,26.63,25.76,26.45,11111900,25.36
+2010-05-04,27.54,27.65,26.03,26.22,16207400,25.14
+2010-05-03,28.23,28.25,27.65,27.72,8694800,26.58
+2010-04-30,28.19,28.38,27.93,27.94,6924900,26.79
+2010-04-29,28.19,28.31,27.97,28.12,9038900,26.96
+2010-04-28,27.95,28.16,27.88,28.01,7609300,26.85
+2010-04-27,28.28,28.50,27.85,27.88,6792900,26.73
+2010-04-26,28.59,28.70,28.39,28.44,3819100,27.27
+2010-04-23,28.43,28.52,28.20,28.50,4034500,27.32
+2010-04-22,28.63,28.63,28.26,28.46,5011600,27.29
+2010-04-21,29.00,29.10,28.65,28.77,5184200,27.58
+2010-04-20,28.31,29.02,28.19,28.92,7695600,27.73
+2010-04-19,28.19,28.40,28.05,28.26,3607600,27.09
+2010-04-16,28.29,28.54,28.10,28.25,5438400,27.08
+2010-04-15,28.32,28.52,28.15,28.34,4650300,27.17
+2010-04-14,28.36,28.36,28.08,28.31,6167700,27.14
+2010-04-13,28.36,28.50,28.03,28.18,4786900,27.02
+2010-04-12,28.07,28.37,28.05,28.37,3879300,27.20
+2010-04-09,28.09,28.30,28.04,28.26,4140800,27.09
+2010-04-08,28.13,28.29,27.97,28.06,6438400,26.90
+2010-04-07,28.11,28.34,28.03,28.25,6621300,27.08
+2010-04-06,28.46,28.48,28.12,28.23,7659800,27.06
+2010-04-05,29.26,29.26,28.32,28.46,7385200,27.29
+2010-04-01,28.97,29.20,28.89,29.11,3744300,27.91
+2010-03-31,28.91,29.02,28.52,28.90,4664700,27.71
+2010-03-30,29.00,29.09,28.64,28.93,5522800,27.74
+2010-03-29,29.08,29.13,28.69,29.03,7454400,27.83
+2010-03-26,28.45,28.56,28.06,28.42,6438700,27.25
+2010-03-25,28.66,28.74,28.24,28.26,6065500,27.09
+2010-03-24,29.19,29.19,28.12,28.50,8886100,27.32
+2010-03-23,29.28,29.36,28.97,29.32,4818300,28.11
+2010-03-22,28.88,29.33,28.76,29.33,4084700,28.12
+2010-03-19,29.24,29.40,28.63,29.09,6952000,27.89
+2010-03-18,29.18,29.25,28.81,29.24,5884200,28.03
+2010-03-17,28.60,29.10,28.54,29.10,5398200,27.90
+2010-03-16,28.99,28.99,28.31,28.59,4822400,27.41
+2010-03-15,28.78,28.83,28.45,28.61,4943900,27.43
+2010-03-12,29.74,29.76,28.56,28.66,7700400,27.48
+2010-03-11,30.07,30.17,29.33,29.44,8551000,28.22
+2010-03-10,30.56,30.63,30.06,30.24,4428800,28.99
+2010-03-09,30.47,30.68,30.39,30.51,4476400,29.25
+2010-03-08,30.67,30.80,30.34,30.57,2761700,29.31
+2010-03-05,30.00,30.70,29.96,30.62,5047800,29.36
+2010-03-04,29.84,30.01,29.67,30.00,3504000,28.76
+2010-03-03,29.99,30.06,29.66,29.78,3891600,28.55
+2010-03-02,29.73,30.25,29.66,29.85,4422200,28.62
+2010-03-01,29.49,29.75,29.44,29.66,2732700,28.44
+2010-02-26,29.50,29.57,29.15,29.36,3487500,28.15
+2010-02-25,29.20,29.47,29.08,29.47,4701500,28.25
+2010-02-24,29.62,29.86,29.43,29.57,4607500,28.35
+2010-02-23,29.81,29.83,29.46,29.62,5819300,28.40
+2010-02-22,29.83,30.05,29.65,29.81,3619800,28.58
+2010-02-19,29.86,30.05,29.58,29.95,3897500,28.71
+2010-02-18,29.72,30.04,29.69,29.97,3679600,28.73
+2010-02-17,29.62,29.89,29.56,29.88,4611900,28.65
+2010-02-16,29.89,30.00,29.25,29.48,7384300,28.26
+2010-02-12,29.68,29.93,29.46,29.77,5090900,28.40
+2010-02-11,29.88,30.37,29.50,30.03,5744000,28.65
+2010-02-10,29.96,30.11,29.75,29.99,4799300,28.61
+2010-02-09,30.16,30.28,29.57,29.91,8241300,28.53
+2010-02-08,30.61,30.74,29.85,29.89,6611200,28.51
+2010-02-05,30.30,30.83,30.08,30.61,7456500,29.20
+2010-02-04,30.90,30.97,30.03,30.06,6939900,28.67
+2010-02-03,31.55,31.76,30.91,31.18,5960500,29.74
+2010-02-02,30.42,31.80,30.37,31.63,10066300,30.17
+2010-02-01,30.07,30.18,29.65,30.16,5922200,28.77
+2010-01-29,30.12,30.31,29.65,29.97,6580200,28.59
+2010-01-28,29.79,30.19,29.75,29.95,7374100,28.57
+2010-01-27,29.61,29.89,29.52,29.75,5128500,28.38
+2010-01-26,29.65,29.77,29.53,29.63,5009300,28.26
+2010-01-25,30.71,30.71,29.70,29.77,6367700,28.40
+2010-01-22,30.33,30.90,30.07,30.47,6270800,29.07
+2010-01-21,30.94,30.98,30.41,30.44,8686100,29.04
+2010-01-20,31.03,31.19,30.65,30.90,7735400,29.48
+2010-01-19,30.50,30.88,30.43,30.54,4336000,29.13
+2010-01-15,30.77,30.97,30.30,30.54,3693700,29.13
+2010-01-14,30.58,30.97,30.50,30.74,3234000,29.32
+2010-01-13,30.64,30.83,30.38,30.66,3335100,29.25
+2010-01-12,30.68,30.86,30.32,30.53,4278400,29.12
+2010-01-11,30.97,31.32,30.60,30.86,5019600,29.44
+2010-01-08,31.12,31.19,30.52,30.84,6264700,29.42
+2010-01-07,31.55,31.70,31.05,31.23,7232100,29.79
+2010-01-06,31.60,31.89,31.43,31.56,3745800,30.10
+2010-01-05,31.55,31.77,31.40,31.64,3458700,30.18
+2010-01-04,31.48,31.84,31.33,31.47,3472500,30.02
+2009-12-31,31.71,31.84,31.30,31.31,1957700,29.87
+2009-12-30,31.43,31.76,31.25,31.73,1789100,30.27
+2009-12-29,31.65,31.89,31.48,31.57,2181700,30.11
+2009-12-28,31.56,31.75,31.44,31.63,1591100,30.17
+2009-12-24,31.43,31.69,31.27,31.57,1025300,30.11
+2009-12-23,30.82,31.47,30.80,31.33,2646100,29.89
+2009-12-22,30.86,31.13,30.67,30.80,2677300,29.38
+2009-12-21,30.75,31.24,30.70,30.79,3400600,29.37
+2009-12-18,30.85,30.85,30.23,30.55,5004300,29.14
+2009-12-17,31.05,31.23,30.50,30.54,3760700,29.13
+2009-12-16,31.03,31.70,30.72,31.24,5149400,29.80
+2009-12-15,30.32,31.00,30.20,30.64,5103200,29.23
+2009-12-14,30.70,30.81,29.91,30.23,6332400,28.84
+2009-12-11,30.71,31.03,30.40,30.49,4477500,29.08
+2009-12-10,30.56,30.98,30.19,30.51,4944700,29.10
+2009-12-09,30.72,30.85,30.31,30.48,3889000,29.07
+2009-12-08,30.79,31.04,30.41,30.81,5318100,29.39
+2009-12-07,31.51,31.69,31.00,31.06,3515900,29.63
+2009-12-04,31.65,31.98,31.19,31.59,4627100,30.13
+2009-12-03,31.57,31.82,31.27,31.34,3449100,29.90
+2009-12-02,31.01,31.93,30.90,31.60,3674100,30.14
+2009-12-01,31.25,31.96,31.08,31.66,6666600,30.20
+2009-11-30,30.51,30.85,30.03,30.81,5651100,29.39
+2009-11-27,30.51,30.86,30.15,30.65,2703500,29.24
+2009-11-25,31.35,31.53,31.23,31.40,2666700,29.95
+2009-11-24,31.85,32.05,31.20,31.26,4076400,29.82
+2009-11-23,31.92,32.17,31.77,31.85,4536800,30.38
+2009-11-20,31.43,31.75,31.26,31.62,3927200,30.16
+2009-11-19,31.78,31.94,31.35,31.57,5659100,30.11
+2009-11-18,32.24,32.55,31.86,31.92,4807400,30.45
+2009-11-17,31.81,32.36,31.65,32.20,4978600,30.72
+2009-11-16,32.70,32.97,31.89,31.93,7522500,30.32
+2009-11-13,32.27,32.65,32.18,32.51,3565500,30.88
+2009-11-12,32.11,32.60,32.07,32.25,5310800,30.63
+2009-11-11,32.79,32.86,31.96,32.16,5627200,30.54
+2009-11-10,32.30,33.00,32.24,32.61,6204600,30.97
+2009-11-09,32.63,32.94,32.27,32.46,5856800,30.83
+2009-11-06,32.16,32.65,32.05,32.39,4317500,30.76
+2009-11-05,32.28,32.74,32.28,32.43,5126700,30.80
+2009-11-04,31.94,32.62,31.69,32.21,6018000,30.59
+2009-11-03,31.15,32.33,31.00,31.91,9749700,30.31
+2009-11-02,30.15,30.99,30.13,30.52,5047700,28.99
+2009-10-30,30.80,30.96,29.70,30.12,6798600,28.61
+2009-10-29,29.77,30.93,29.77,30.92,5118800,29.37
+2009-10-28,29.71,30.48,29.58,29.58,4180100,28.09
+2009-10-27,30.56,31.04,29.93,30.10,4121000,28.59
+2009-10-26,30.63,31.16,30.31,30.38,4130700,28.85
+2009-10-23,31.15,31.33,30.34,30.66,3857700,29.12
+2009-10-22,31.32,31.33,30.53,31.08,5271900,29.52
+2009-10-21,30.47,31.63,30.47,31.35,6149000,29.77
+2009-10-20,30.67,30.92,30.30,30.61,5288500,29.07
+2009-10-19,30.08,30.83,29.95,30.69,4018600,29.15
+2009-10-16,29.50,30.15,29.03,29.99,5659500,28.48
+2009-10-15,29.75,30.06,29.54,29.66,5300300,28.17
+2009-10-14,30.09,30.18,29.88,29.91,4355900,28.41
+2009-10-13,29.69,29.99,29.41,29.95,3420800,28.44
+2009-10-12,29.76,30.00,29.67,29.85,2668600,28.35
+2009-10-09,29.69,29.89,29.26,29.74,3182500,28.24
+2009-10-08,29.63,29.82,29.31,29.72,4154500,28.23
+2009-10-07,29.42,29.50,29.12,29.50,2897600,28.02
+2009-10-06,28.89,29.50,28.84,29.47,5468500,27.99
+2009-10-05,28.42,28.79,27.88,28.76,4132100,27.31
+2009-10-02,28.72,28.78,27.66,28.43,3855200,27.00
+2009-10-01,29.05,29.21,28.68,28.86,5216800,27.41
+2009-09-30,28.89,29.30,28.54,29.22,9980900,27.75
+2009-09-29,27.77,28.33,27.59,28.20,5619300,26.78
+2009-09-28,27.36,27.76,27.21,27.69,3774400,26.30
+2009-09-25,27.99,28.01,27.05,27.31,7583700,25.94
+2009-09-24,28.55,28.70,27.89,27.97,4236100,26.56
+2009-09-23,29.02,29.02,28.49,28.52,3408700,27.09
+2009-09-22,28.98,29.00,28.60,28.90,3011300,27.45
+2009-09-21,28.75,28.97,28.24,28.85,5055600,27.40
+2009-09-18,28.85,29.36,28.70,29.12,6187800,27.66
+2009-09-17,29.38,29.42,28.46,28.73,6023300,27.29
+2009-09-16,29.33,29.50,28.99,29.42,6364900,27.94
+2009-09-15,28.68,29.27,28.42,29.16,5289200,27.69
+2009-09-14,28.72,28.96,28.56,28.65,3864600,27.21
+2009-09-11,28.83,29.31,28.83,29.02,3768500,27.56
+2009-09-10,28.50,29.04,28.31,29.01,3931100,27.55
+2009-09-09,28.79,28.92,28.45,28.70,4001800,27.26
+2009-09-08,29.04,29.30,28.45,28.74,5671800,27.29
+2009-09-04,27.95,28.91,27.90,28.91,5462700,27.46
+2009-09-03,27.74,28.07,27.51,28.02,4404900,26.61
+2009-09-02,27.97,28.17,27.52,27.56,5598600,26.17
+2009-09-01,28.67,29.05,27.93,28.03,5139600,26.62
+2009-08-31,28.40,28.89,28.14,28.83,5644700,27.38
+2009-08-28,28.54,28.98,28.33,28.62,6280600,27.18
+2009-08-27,27.75,28.33,27.60,28.21,4146100,26.79
+2009-08-26,27.63,28.18,27.57,27.90,7200300,26.50
+2009-08-25,28.37,28.63,27.70,27.74,5804100,26.35
+2009-08-24,28.80,29.50,28.20,28.39,5928000,26.96
+2009-08-21,28.12,28.75,28.07,28.67,4046900,27.23
+2009-08-20,27.64,28.04,27.64,27.97,2935700,26.56
+2009-08-19,27.13,27.78,27.13,27.68,4285200,26.29
+2009-08-18,27.06,27.61,27.06,27.45,4239300,26.07
+2009-08-17,27.44,27.67,27.03,27.05,5043700,25.56
+2009-08-14,28.22,28.39,27.59,27.87,4690500,26.33
+2009-08-13,28.16,28.50,27.97,28.19,6895100,26.63
+2009-08-12,28.65,28.65,27.71,27.98,8928600,26.44
+2009-08-11,28.54,28.68,28.30,28.49,4027000,26.92
+2009-08-10,28.63,28.78,28.23,28.68,4728800,27.10
+2009-08-07,29.02,29.08,28.44,28.70,4295200,27.12
+2009-08-06,28.85,28.98,28.36,28.66,4304000,27.08
+2009-08-05,28.15,28.80,27.77,28.76,7211900,27.17
+2009-08-04,28.90,30.00,28.65,28.81,12221700,27.22
+2009-08-03,30.66,30.90,30.19,30.39,5595000,28.71
+2009-07-31,30.17,30.90,29.98,30.12,7460300,28.46
+2009-07-30,31.05,31.15,30.19,30.22,7372400,28.55
+2009-07-29,30.96,31.12,30.51,30.73,5263300,29.03
+2009-07-28,31.65,31.74,30.82,31.12,6569800,29.40
+2009-07-27,30.57,32.13,30.41,31.94,7804000,30.18
+2009-07-24,29.98,30.89,29.98,30.39,4529900,28.71
+2009-07-23,29.53,31.14,29.50,30.73,7444200,29.03
+2009-07-22,28.99,29.68,28.50,29.47,6954900,27.84
+2009-07-21,29.25,29.68,28.85,29.26,4794700,27.64
+2009-07-20,28.84,29.14,28.63,28.99,4584600,27.39
+2009-07-17,28.53,28.93,28.23,28.63,3689600,27.05
+2009-07-16,27.88,28.59,27.88,28.47,4516100,26.90
+2009-07-15,27.54,28.13,27.31,27.94,6304200,26.40
+2009-07-14,27.17,27.49,26.96,27.26,3927300,25.76
+2009-07-13,26.70,27.13,26.40,27.08,4234600,25.59
+2009-07-10,26.79,27.16,26.48,26.66,3446100,25.19
+2009-07-09,26.96,27.31,26.55,27.03,4408200,25.54
+2009-07-08,26.94,27.00,26.26,26.54,5089200,25.07
+2009-07-07,26.57,27.46,26.47,27.23,7651800,25.73
+2009-07-06,26.27,26.81,26.00,26.75,3514100,25.27
+2009-07-02,27.12,27.43,26.54,26.54,3977600,25.07
+2009-07-01,26.98,27.93,26.73,27.55,4723700,26.03
+2009-06-30,27.30,27.38,26.57,26.77,6613300,25.29
+2009-06-29,26.81,27.35,26.71,27.25,4656200,25.75
+2009-06-26,26.87,27.05,26.61,26.69,8636500,25.22
+2009-06-25,26.50,27.16,26.06,26.98,6001600,25.49
+2009-06-24,26.22,26.74,26.05,26.50,4799900,25.04
+2009-06-23,26.83,26.83,25.77,26.01,7674000,24.57
+2009-06-22,27.04,27.18,26.64,26.75,4480700,25.27
+2009-06-19,27.54,27.97,27.25,27.28,6056900,25.77
+2009-06-18,26.66,27.40,26.26,27.26,4611300,25.76
+2009-06-17,26.92,27.06,26.30,26.57,4137600,25.10
+2009-06-16,28.01,28.26,27.01,27.11,4608300,25.61
+2009-06-15,28.40,28.60,27.73,27.90,3630400,26.36
+2009-06-12,28.84,28.85,28.44,28.71,3115200,27.13
+2009-06-11,28.77,29.40,28.77,28.97,5437100,27.37
+2009-06-10,28.48,29.00,28.25,28.80,7006300,27.21
+2009-06-09,28.07,28.56,28.07,28.25,4011200,26.69
+2009-06-08,27.51,28.13,27.51,27.91,3265000,26.37
+2009-06-05,28.44,28.69,27.71,27.91,2820800,26.37
+2009-06-04,27.83,28.49,27.73,28.38,4554100,26.81
+2009-06-03,28.11,28.14,27.41,27.80,4992300,26.27
+2009-06-02,28.25,28.97,27.93,28.36,6207500,26.79
+2009-06-01,27.87,28.45,27.81,28.39,5536000,26.82
+2009-05-29,27.36,27.60,27.04,27.52,4525600,26.00
+2009-05-28,26.51,27.34,26.51,27.19,4416300,25.69
+2009-05-27,26.86,27.14,26.65,26.70,5270900,25.23
+2009-05-26,26.98,27.40,26.47,27.02,5722700,25.53
+2009-05-22,26.41,28.10,25.85,27.17,8358000,25.67
+2009-05-21,26.20,26.39,25.60,25.85,5172700,24.42
+2009-05-20,25.98,26.98,25.89,26.52,8401000,25.06
+2009-05-19,24.76,26.04,24.76,25.75,5815800,24.33
+2009-05-18,25.47,25.66,24.49,24.93,6874400,23.42
+2009-05-15,25.20,25.55,25.01,25.17,4026500,23.65
+2009-05-14,24.91,25.34,24.61,25.21,4260500,23.68
+2009-05-13,25.55,26.49,24.75,24.85,5451400,23.35
+2009-05-12,25.83,26.65,25.51,25.89,5826500,24.32
+2009-05-11,26.44,26.80,25.56,25.68,6906400,24.13
+2009-05-08,25.03,27.12,25.03,26.97,9849700,25.34
+2009-05-07,24.51,25.05,24.25,24.97,8076000,23.46
+2009-05-06,23.93,24.37,23.50,24.24,8554400,22.77
+2009-05-05,24.50,26.24,23.38,23.84,11489900,22.40
+2009-05-04,25.68,26.21,25.02,26.17,6713300,24.59
+2009-05-01,24.66,25.59,24.55,25.51,5080600,23.97
+2009-04-30,24.69,24.95,24.49,24.62,5463700,23.13
+2009-04-29,24.35,24.65,23.96,24.48,4989100,23.00
+2009-04-28,23.85,24.81,23.70,24.20,6298800,22.74
+2009-04-27,23.34,24.50,23.30,24.20,6917700,22.74
+2009-04-24,23.21,24.28,23.15,23.77,5844300,22.33
+2009-04-23,24.98,24.98,23.13,23.73,9640300,22.29
+2009-04-22,24.50,25.47,24.45,24.98,6382500,23.47
+2009-04-21,24.50,24.87,24.27,24.65,6349700,23.16
+2009-04-20,25.77,25.96,24.57,24.62,6458100,23.13
+2009-04-17,26.12,26.41,26.00,26.18,5593800,24.60
+2009-04-16,26.12,26.30,25.70,26.08,6995800,24.50
+2009-04-15,25.67,26.07,25.50,25.89,5272900,24.32
+2009-04-14,26.59,26.90,25.49,25.53,7849900,23.99
+2009-04-13,25.67,27.13,25.29,26.91,8528500,25.28
+2009-04-09,26.07,26.38,25.67,25.85,5209200,24.29
+2009-04-08,25.72,26.19,25.48,25.78,5807800,24.22
+2009-04-07,26.61,27.05,25.45,25.66,9379900,24.11
+2009-04-06,28.54,28.97,28.20,28.71,3167100,26.97
+2009-04-03,28.63,28.99,28.36,28.90,3645400,27.15
+2009-04-02,28.99,29.21,28.53,28.66,4202400,26.93
+2009-04-01,27.35,28.44,27.15,28.35,4611100,26.63
+2009-03-31,27.42,28.22,27.35,27.78,5085300,26.10
+2009-03-30,27.90,28.31,27.00,27.38,5215300,25.72
+2009-03-27,28.51,28.83,28.12,28.53,3560200,26.80
+2009-03-26,29.01,29.15,28.54,28.94,4530200,27.19
+2009-03-25,29.27,29.47,28.12,28.78,5599800,27.04
+2009-03-24,28.76,29.47,28.60,29.00,4957900,27.25
+2009-03-23,28.02,29.18,27.76,29.16,6823700,27.40
+2009-03-20,28.19,28.29,27.36,27.44,5357900,25.78
+2009-03-19,28.85,28.85,27.90,28.14,4751900,26.44
+2009-03-18,28.32,28.96,28.20,28.50,7460100,26.78
+2009-03-17,28.21,28.57,27.82,28.57,3989200,26.84
+2009-03-16,28.02,28.78,27.93,28.14,5727200,26.44
+2009-03-13,28.12,28.32,27.34,27.81,4788900,26.13
+2009-03-12,27.43,28.14,27.35,27.93,7926300,26.24
+2009-03-11,27.78,28.22,27.11,27.45,7251800,25.79
+2009-03-10,26.25,28.53,26.09,27.50,13939900,25.84
+2009-03-09,25.52,26.78,25.23,25.83,5190800,24.27
+2009-03-06,26.15,27.10,25.29,25.96,6760200,24.39
+2009-03-05,25.81,26.64,25.43,25.91,8451200,24.34
+2009-03-04,25.89,26.99,25.68,26.42,7353000,24.82
+2009-03-03,25.59,26.00,24.96,25.48,8859600,23.94
+2009-03-02,26.31,26.45,25.16,25.24,7366300,23.71
+2009-02-27,26.75,27.58,26.64,26.66,7929400,25.05
+2009-02-26,27.93,28.17,27.06,27.11,6216500,25.47
+2009-02-25,27.85,28.21,27.28,27.54,9862900,25.87
+2009-02-24,27.70,28.46,27.39,27.98,8899400,26.29
+2009-02-23,27.84,28.17,27.25,27.37,10438300,25.71
+2009-02-20,26.46,28.07,26.46,27.68,8139900,26.01
+2009-02-19,27.90,28.44,27.50,27.84,5366300,26.16
+2009-02-18,27.04,27.78,26.73,27.54,7966400,25.87
+2009-02-17,27.75,27.98,26.82,27.06,8224600,25.42
+2009-02-13,28.48,28.99,28.25,28.56,4819600,26.70
+2009-02-12,27.41,28.57,27.13,28.54,7182700,26.68
+2009-02-11,28.65,28.77,27.48,27.99,7815400,26.17
+2009-02-10,28.35,29.03,28.10,28.52,13438500,26.66
+2009-02-09,27.43,29.26,27.35,29.03,12518900,27.14
+2009-02-06,26.63,27.77,26.58,27.61,7194700,25.81
+2009-02-05,25.50,26.92,25.43,26.66,10090500,24.92
+2009-02-04,27.00,27.10,24.99,25.54,15783600,23.88
+2009-02-03,28.35,28.75,26.16,27.65,12461600,25.85
+2009-02-02,26.70,27.81,26.51,27.50,11728400,25.71
+2009-01-30,27.31,27.97,26.89,27.38,10496500,25.60
+2009-01-29,27.19,27.62,26.87,27.43,10723600,25.64
+2009-01-28,28.01,28.23,27.73,28.09,8872200,26.26
+2009-01-27,27.65,27.93,27.26,27.79,10391400,25.98
+2009-01-26,27.05,27.85,26.94,27.50,6879800,25.71
+2009-01-23,26.31,27.24,25.68,26.93,7875200,25.18
+2009-01-22,26.65,27.64,26.39,26.86,9289000,25.11
+2009-01-21,25.62,27.18,25.51,27.12,9023300,25.35
+2009-01-20,25.38,26.10,25.04,25.12,9942900,23.48
+2009-01-16,25.79,25.88,24.88,25.62,8184100,23.95
+2009-01-15,24.58,25.66,24.35,25.30,11663800,23.65
+2009-01-14,26.27,26.39,24.08,24.25,14894100,22.67
+2009-01-13,26.84,28.08,26.53,27.88,8891600,26.06
+2009-01-12,27.50,28.00,26.74,26.90,7366300,25.15
+2009-01-09,27.77,28.17,27.67,27.96,7054900,26.14
+2009-01-08,28.13,28.31,27.57,27.76,7336100,25.95
+2009-01-07,28.05,28.71,27.87,28.34,13265500,26.49
+2009-01-06,29.26,29.26,28.20,28.29,13002500,26.45
+2009-01-05,28.92,29.50,28.61,29.08,6677000,27.19
+2009-01-02,28.93,29.23,28.52,29.19,5808500,27.29
+2008-12-31,28.77,29.01,28.60,28.83,4250200,26.95
+2008-12-30,28.92,29.08,28.47,28.72,4195800,26.85
+2008-12-29,28.64,28.79,27.94,28.70,4458300,26.83
+2008-12-26,27.99,28.46,27.90,28.35,2082500,26.50
+2008-12-24,27.16,27.97,27.16,27.75,1762200,25.94
+2008-12-23,27.35,27.96,26.63,27.07,4671500,25.31
+2008-12-22,28.25,28.94,26.80,27.30,5604400,25.52
+2008-12-19,28.75,28.97,27.70,28.04,7824500,26.21
+2008-12-18,28.55,28.72,27.78,28.14,6296000,26.31
+2008-12-17,28.34,29.05,28.00,28.35,6535600,26.50
+2008-12-16,26.46,28.71,26.38,28.65,7933500,26.78
+2008-12-15,26.99,27.50,25.97,26.31,6230300,24.60
+2008-12-12,26.54,26.86,25.86,26.60,6487300,24.87
+2008-12-11,27.96,28.84,27.20,27.45,6076500,25.66
+2008-12-10,27.58,28.14,27.34,28.05,5439900,26.22
+2008-12-09,26.63,27.89,26.10,27.14,7289700,25.37
+2008-12-08,26.59,27.24,26.24,26.81,8369500,25.06
+2008-12-05,23.65,25.99,23.43,25.83,7746000,24.15
+2008-12-04,24.89,26.11,24.26,24.61,7676200,23.01
+2008-12-03,24.73,25.31,24.20,25.10,10822600,23.47
+2008-12-02,25.98,26.75,25.32,26.12,8699200,24.42
+2008-12-01,26.28,26.55,25.54,25.55,8510600,23.89
+2008-11-28,26.07,27.40,25.99,27.38,2870200,25.60
+2008-11-26,26.29,27.39,25.60,27.16,9031400,25.39
+2008-11-25,27.33,27.89,26.30,27.04,10058400,25.28
+2008-11-24,25.50,27.22,24.60,26.70,10820300,24.96
+2008-11-21,22.69,25.02,22.21,24.83,12227800,23.21
+2008-11-20,21.68,24.12,21.03,21.92,14490800,20.49
+2008-11-19,25.89,26.19,21.80,22.14,14080200,20.70
+2008-11-18,25.62,26.45,24.76,25.79,9482900,24.11
+2008-11-17,25.56,26.48,24.59,25.63,7758100,23.84
+2008-11-14,25.06,27.24,24.69,25.92,11872800,24.11
+2008-11-13,25.05,25.55,23.50,25.27,13686300,23.50
+2008-11-12,23.61,25.00,23.50,24.56,9864600,22.84
+2008-11-11,23.30,24.82,22.27,24.16,9528600,22.47
+2008-11-10,23.60,24.62,23.14,23.57,8072200,21.92
+2008-11-07,20.99,22.90,20.89,22.58,8435200,21.00
+2008-11-06,23.42,23.97,20.00,20.29,14594600,18.87
+2008-11-05,24.18,25.83,23.55,23.71,10525500,22.05
+2008-11-04,23.95,25.78,23.65,24.33,19181800,22.63
+2008-11-03,21.00,21.95,20.73,21.11,6142100,19.64
+2008-10-31,22.37,22.85,20.63,20.73,12480300,19.28
+2008-10-30,22.19,22.79,21.54,22.54,8010000,20.97
+2008-10-29,20.70,22.82,20.21,21.42,10335000,19.92
+2008-10-28,19.00,21.00,18.46,20.98,9447000,19.51
+2008-10-27,17.12,19.57,16.91,17.88,8959300,16.63
+2008-10-24,16.85,18.00,16.00,17.53,9059500,16.31
+2008-10-23,18.24,19.22,17.11,18.14,10163200,16.87
+2008-10-22,19.15,19.15,17.39,17.92,8779100,16.67
+2008-10-21,19.35,20.13,19.05,19.47,6583300,18.11
+2008-10-20,18.80,19.98,18.65,19.88,10116000,18.49
+2008-10-17,18.13,19.23,16.80,18.32,14198200,17.04
+2008-10-16,17.15,17.89,16.31,17.84,13513000,16.59
+2008-10-15,17.88,17.88,15.88,16.09,8672200,14.97
+2008-10-14,19.36,19.74,17.75,18.10,7826000,16.84
+2008-10-13,16.35,18.24,15.75,18.10,10138100,16.84
+2008-10-10,14.64,16.69,13.53,15.45,18586400,14.37
+2008-10-09,17.33,17.68,15.29,15.29,10565200,14.22
+2008-10-08,16.48,17.74,15.21,17.03,11956700,15.84
+2008-10-07,18.85,18.85,16.94,17.04,10141700,15.85
+2008-10-06,18.02,18.37,16.55,18.37,16430000,17.09
+2008-10-03,19.00,20.20,18.47,18.52,9613500,17.23
+2008-10-02,21.01,21.26,18.11,18.72,15914400,17.41
+2008-10-01,21.75,22.87,21.21,21.41,7255400,19.91
+2008-09-30,21.18,22.05,20.37,21.91,8015900,20.38
+2008-09-29,22.61,22.87,20.34,20.49,8633400,19.06
+2008-09-26,23.29,23.29,22.66,22.88,6448900,21.28
+2008-09-25,23.80,23.95,23.10,23.61,9447300,21.96
+2008-09-24,24.09,24.22,23.45,23.66,10928800,22.01
+2008-09-23,23.30,24.64,23.16,23.90,10836800,22.23
+2008-09-22,23.02,24.00,23.02,23.29,8812500,21.66
+2008-09-19,22.65,23.96,19.91,23.68,16737000,22.03
+2008-09-18,21.37,21.98,19.70,21.54,13542600,20.04
+2008-09-17,22.40,22.72,21.31,21.31,8285300,19.82
+2008-09-16,22.40,23.15,21.56,23.00,9679000,21.39
+2008-09-15,23.28,23.76,22.57,22.76,5737000,21.17
+2008-09-12,22.45,24.05,22.15,23.98,8584900,22.30
+2008-09-11,21.98,22.68,21.60,22.61,7338600,21.03
+2008-09-10,22.21,22.36,21.51,22.10,9827400,20.56
+2008-09-09,23.35,23.62,22.08,22.13,8109900,20.58
+2008-09-08,23.89,23.98,22.99,23.42,8477200,21.78
+2008-09-05,22.96,23.50,22.14,23.41,12708700,21.77
+2008-09-04,24.49,24.84,22.88,22.97,12985200,21.37
+2008-09-03,24.89,25.12,24.43,24.54,6023700,22.83
+2008-09-02,25.52,25.54,24.86,24.91,7128700,23.17
+2008-08-29,25.91,26.36,25.41,25.46,6119100,23.68
+2008-08-28,25.80,25.95,25.41,25.93,3935900,24.12
+2008-08-27,25.27,25.75,25.22,25.70,3919100,23.90
+2008-08-26,25.35,25.75,25.09,25.24,6066600,23.48
+2008-08-25,26.13,26.36,25.30,25.41,4442800,23.64
+2008-08-22,26.61,26.72,26.02,26.21,4057100,24.38
+2008-08-21,26.14,26.60,25.75,26.55,8017000,24.70
+2008-08-20,25.35,26.06,25.05,26.06,6741900,24.24
+2008-08-19,25.32,25.44,24.40,25.34,8431900,23.57
+2008-08-18,26.21,26.72,25.43,25.47,6838900,23.57
+2008-08-15,26.54,26.76,26.08,26.20,3840800,24.25
+2008-08-14,26.82,27.16,26.46,26.62,4592000,24.63
+2008-08-13,26.90,27.41,26.68,26.88,6906900,24.87
+2008-08-12,26.34,27.25,26.04,26.91,9402800,24.90
+2008-08-11,26.50,26.50,26.17,26.34,6828000,24.37
+2008-08-08,26.22,26.56,25.52,26.49,7822700,24.51
+2008-08-07,27.24,27.30,25.96,26.03,6951300,24.09
+2008-08-06,25.91,27.54,25.50,27.36,13743600,25.32
+2008-08-05,27.94,27.94,25.40,25.87,18434400,23.94
+2008-08-04,28.27,28.36,27.32,27.40,7290700,25.36
+2008-08-01,28.80,28.83,28.16,28.16,3594300,26.06
+2008-07-31,28.86,29.39,28.29,28.63,8148400,26.49
+2008-07-30,28.95,29.17,28.64,28.98,8662200,26.82
+2008-07-29,28.83,28.95,28.25,28.88,7107300,26.73
+2008-07-28,29.56,29.78,28.68,28.77,7481500,26.62
+2008-07-25,29.72,30.10,29.56,29.66,4130300,27.45
+2008-07-24,30.37,31.03,29.78,29.89,7084300,27.66
+2008-07-23,29.95,30.32,29.71,30.08,6295300,27.84
+2008-07-22,29.30,30.00,29.10,29.97,6016400,27.73
+2008-07-21,30.10,30.20,29.19,29.53,5075900,27.33
+2008-07-18,28.72,30.06,28.72,29.92,8803900,27.69
+2008-07-17,29.00,29.10,28.33,28.64,7344900,26.50
+2008-07-16,27.90,28.93,27.52,28.85,8024900,26.70
+2008-07-15,29.62,29.62,27.14,28.37,14442000,26.25
+2008-07-14,30.62,30.72,29.70,29.80,7965800,27.58
+2008-07-11,30.88,31.20,30.14,30.29,9038900,28.03
+2008-07-10,31.53,31.75,30.80,31.25,6604500,28.92
+2008-07-09,32.13,32.28,31.36,31.50,6182200,29.15
+2008-07-08,31.89,32.15,31.29,32.03,5046200,29.64
+2008-07-07,31.28,32.31,31.21,31.91,7894200,29.53
+2008-07-03,32.36,32.59,31.01,31.17,6425400,28.84
+2008-07-02,33.48,33.91,32.16,32.16,6972100,29.76
+2008-07-01,33.30,33.49,32.70,33.30,7094300,30.82
+2008-06-30,33.34,34.14,32.92,33.75,8317000,31.23
+2008-06-27,32.72,33.25,32.25,32.92,6704300,30.46
+2008-06-26,33.14,33.37,32.40,32.51,7687100,30.08
+2008-06-25,33.03,33.87,32.71,33.33,9474300,30.84
+2008-06-24,33.78,33.78,33.05,33.16,7114700,30.69
+2008-06-23,33.40,34.10,33.11,33.50,8107200,31.00
+2008-06-20,32.81,33.22,32.31,32.67,7801700,30.23
+2008-06-19,32.78,33.35,32.78,33.12,6598400,30.65
+2008-06-18,32.98,33.63,32.79,32.82,10942800,30.37
+2008-06-17,32.71,33.42,32.67,33.12,10260700,30.65
+2008-06-16,32.43,33.15,32.16,32.61,10522700,30.18
+2008-06-13,33.00,33.50,31.65,32.61,21644800,30.18
+2008-06-12,36.33,36.60,33.34,33.52,25576900,31.02
+2008-06-11,37.32,37.94,36.87,37.28,11273100,34.50
+2008-06-10,37.29,37.40,36.58,37.12,8030300,34.35
+2008-06-09,37.37,37.70,36.75,37.55,6780500,34.75
+2008-06-06,38.25,38.38,37.15,37.20,9132600,34.42
+2008-06-05,38.17,38.54,37.49,38.46,13930500,35.59
+2008-06-04,38.39,38.69,38.01,38.11,9676100,35.27
+2008-06-03,39.72,39.79,38.06,38.42,12615000,35.55
+2008-06-02,39.72,40.28,39.22,39.50,10080100,36.55
+2008-05-30,39.81,39.96,39.31,39.70,12478600,36.74
+2008-05-29,39.30,39.85,39.07,39.50,29156600,36.55
+2008-05-28,40.83,40.91,39.86,39.86,24683900,36.89
+2008-05-27,43.11,43.30,41.58,41.95,7490200,38.82
+2008-05-23,43.06,43.68,43.02,43.17,6238000,39.95
+2008-05-22,43.70,44.02,43.08,43.28,5496700,40.05
+2008-05-21,44.12,44.84,43.47,43.70,4721800,40.44
+2008-05-20,43.90,44.40,43.63,43.96,3335500,40.68
+2008-05-19,43.45,44.50,43.45,43.91,6201800,40.63
+2008-05-16,43.38,43.74,43.06,43.35,4867600,40.12
+2008-05-15,43.21,43.84,43.20,43.38,4668800,40.14
+2008-05-14,43.26,43.64,42.93,43.07,3583600,39.86
+2008-05-13,43.31,43.50,42.91,43.19,3789500,39.97
+2008-05-12,42.88,43.48,42.68,43.28,2875200,39.93
+2008-05-09,44.02,44.13,42.17,42.68,6327000,39.38
+2008-05-08,43.98,44.60,43.73,44.56,3926700,41.11
+2008-05-07,44.99,45.00,43.59,43.73,4276800,40.35
+2008-05-06,44.08,44.82,44.01,44.72,4138800,41.26
+2008-05-05,44.20,44.75,43.82,44.09,3875000,40.68
+2008-05-02,43.14,44.40,43.14,43.94,3824900,40.54
+2008-05-01,44.08,44.08,42.70,43.19,6344400,39.85
+2008-04-30,44.86,45.58,43.62,44.06,9752800,40.65
+2008-04-29,47.44,47.44,44.81,45.58,8693100,42.05
+2008-04-28,47.30,47.47,46.54,47.42,3927300,43.75
+2008-04-25,46.31,47.44,45.98,47.31,3295900,43.65
+2008-04-24,47.49,47.49,45.59,46.13,6720000,42.56
+2008-04-23,47.37,48.33,46.89,47.33,4000300,43.67
+2008-04-22,47.93,48.95,46.84,47.28,5781800,43.62
+2008-04-21,46.19,48.35,46.02,48.18,6738500,44.45
+2008-04-18,45.92,46.89,45.37,46.47,6012400,42.87
+2008-04-17,45.44,45.92,44.75,45.54,3558200,42.02
+2008-04-16,44.58,45.55,44.57,45.20,4306500,41.70
+2008-04-15,43.14,44.39,43.09,44.16,3470500,40.74
+2008-04-14,42.93,43.17,42.41,42.95,2027400,39.63
+2008-04-11,42.96,43.50,42.72,43.03,2762200,39.70
+2008-04-10,43.62,43.72,42.81,42.96,4243600,39.64
+2008-04-09,43.17,44.61,43.17,43.62,4604100,40.24
+2008-04-08,42.93,43.54,42.64,43.23,2941100,39.88
+2008-04-07,42.77,43.53,42.56,43.15,4392500,39.81
+2008-04-04,41.50,42.82,41.41,42.53,4425600,39.24
+2008-04-03,41.50,41.97,41.01,41.24,6110300,38.05
+2008-04-02,41.91,42.30,41.43,41.77,3645100,38.54
+2008-04-01,41.06,42.00,40.68,41.92,4875800,38.68
+2008-03-31,42.18,42.27,40.27,41.16,7689100,37.97
+2008-03-28,42.06,43.00,41.86,42.28,3675000,39.01
+2008-03-27,41.38,42.55,41.30,41.94,4505400,38.69
+2008-03-26,42.56,42.76,42.04,42.38,2593300,39.10
+2008-03-25,42.31,43.00,42.07,42.70,5292400,39.40
+2008-03-24,40.30,41.95,40.30,41.79,5741900,38.56
+2008-03-20,42.19,42.20,39.99,40.18,12480600,37.07
+2008-03-19,44.02,44.02,42.05,42.19,5650800,38.93
+2008-03-18,42.77,43.54,42.46,43.52,5463500,40.15
+2008-03-17,42.73,43.45,41.79,42.07,7287900,38.81
+2008-03-14,44.67,45.51,43.39,43.85,5411100,40.46
+2008-03-13,43.55,44.53,42.99,44.28,4163200,40.85
+2008-03-12,44.70,45.30,43.97,44.13,4219600,40.72
+2008-03-11,43.27,44.56,42.56,44.52,6665000,41.07
+2008-03-10,44.96,45.17,42.71,42.89,7357900,39.57
+2008-03-07,45.39,45.87,44.75,45.01,4250800,41.53
+2008-03-06,46.45,46.88,46.08,46.27,5952400,42.69
+2008-03-05,45.75,47.18,45.75,46.58,7164400,42.98
+2008-03-04,45.41,46.22,45.14,46.00,5800700,42.44
+2008-03-03,45.00,46.07,44.75,45.74,4205000,42.20
+2008-02-29,46.30,46.42,44.75,45.10,3945200,41.61
+2008-02-28,44.99,46.95,44.99,46.47,6494800,42.87
+2008-02-27,45.73,45.88,45.12,45.23,4483100,41.73
+2008-02-26,44.70,46.15,44.60,45.92,5102700,42.37
+2008-02-25,44.52,45.08,44.20,44.83,5203700,41.36
+2008-02-22,45.69,45.69,44.02,44.58,6132600,41.13
+2008-02-21,45.59,46.87,45.27,45.42,8828300,41.91
+2008-02-20,45.01,45.48,44.25,45.34,4350100,41.83
+2008-02-19,44.54,45.77,44.54,45.36,5906300,41.85
+2008-02-15,43.38,44.15,42.78,44.13,3524200,40.72
+2008-02-14,44.06,44.57,43.16,43.53,4158800,40.16
+2008-02-13,43.99,44.58,43.36,43.96,5215700,40.44
+2008-02-12,43.29,44.56,43.25,43.58,6105800,40.09
+2008-02-11,41.48,43.03,41.48,42.95,6333200,39.51
+2008-02-08,41.17,42.28,41.17,41.41,5962400,38.09
+2008-02-07,40.95,41.78,40.20,41.31,5181500,38.00
+2008-02-06,42.18,42.48,41.10,41.26,4932500,37.95
+2008-02-05,43.51,44.87,41.97,42.03,6828800,38.66
+2008-02-04,46.00,46.00,43.45,44.20,7867500,40.66
+2008-02-01,44.24,45.59,43.62,45.50,6847000,41.86
+2008-01-31,42.81,44.48,42.81,43.98,8157000,40.46
+2008-01-30,42.68,43.85,42.51,42.99,4862200,39.55
+2008-01-29,43.65,43.65,42.76,42.94,5690000,39.50
+2008-01-28,42.08,43.49,41.59,43.30,6740800,39.83
+2008-01-25,42.69,43.27,42.04,42.11,7167700,38.74
+2008-01-24,41.03,42.51,40.85,42.27,6749900,38.88
+2008-01-23,38.51,40.99,38.50,40.85,8017700,37.58
+2008-01-22,38.11,40.60,38.11,40.19,8746400,36.97
+2008-01-18,41.36,42.00,39.71,40.90,9179900,37.62
+2008-01-17,41.97,42.35,41.03,41.16,12541700,37.86
+2008-01-16,44.50,44.95,42.19,42.37,11197100,38.98
+2008-01-15,44.55,45.19,44.54,45.00,10240800,41.40
+2008-01-14,44.01,45.97,43.65,45.14,7839200,41.52
+2008-01-11,44.26,44.91,43.44,43.64,8905100,40.14
+2008-01-10,44.94,45.05,44.31,44.58,9440700,41.01
+2008-01-09,44.74,45.26,43.72,45.19,10227600,41.57
+2008-01-08,46.15,46.25,44.90,45.02,8629400,41.41
+2008-01-07,46.04,46.17,45.20,45.86,8137100,42.19
+2008-01-04,45.30,46.79,45.15,45.85,6932200,42.18
+2008-01-03,45.42,46.30,45.10,45.73,5944300,42.07
+2008-01-02,46.38,46.50,44.89,45.26,11937000,41.63
+2007-12-31,47.03,47.33,45.72,46.43,6340400,42.71
+2007-12-28,45.94,47.29,45.94,47.09,6018400,43.32
+2007-12-27,45.04,46.30,45.02,46.04,6754700,42.35
+2007-12-26,44.99,45.99,44.95,45.75,5672000,42.08
+2007-12-24,44.28,45.30,43.91,44.99,3318100,41.39
+2007-12-21,43.60,44.35,42.89,44.27,11239800,40.72
+2007-12-20,41.60,43.37,41.51,43.29,12584100,39.82
+2007-12-19,40.20,41.70,39.90,41.38,8463600,38.07
+2007-12-18,39.96,40.74,39.28,40.18,6600600,36.96
+2007-12-17,38.98,40.60,38.88,39.75,7649600,36.57
+2007-12-14,38.23,40.16,37.96,39.07,7725500,35.94
+2007-12-13,38.55,39.07,37.82,38.29,3827900,35.22
+2007-12-12,38.03,38.98,38.03,38.73,5673300,35.63
+2007-12-11,38.59,38.93,37.11,37.27,4976500,34.28
+2007-12-10,38.70,39.00,38.34,38.61,3513300,35.52
+2007-12-07,37.87,39.00,37.70,38.55,5380900,35.46
+2007-12-06,36.82,38.12,36.76,37.88,6206900,34.85
+2007-12-05,37.23,37.23,36.35,36.83,4613000,33.88
+2007-12-04,35.90,37.29,35.80,37.03,5239600,34.06
+2007-12-03,36.60,36.70,35.92,36.10,3446800,33.21
+2007-11-30,36.52,36.97,36.05,36.35,4867400,33.44
+2007-11-29,35.93,36.68,35.80,36.16,3578900,33.26
+2007-11-28,35.90,36.23,35.38,35.97,4564300,33.09
+2007-11-27,35.54,36.94,35.33,35.70,4245600,32.84
+2007-11-26,35.66,36.50,35.40,35.43,3818500,32.59
+2007-11-23,35.29,35.59,34.76,35.59,2336400,32.74
+2007-11-21,36.04,36.39,35.06,35.13,5732800,32.32
+2007-11-20,36.38,36.79,35.28,36.41,7438900,33.49
+2007-11-19,36.50,37.46,36.24,36.39,8924600,33.37
+2007-11-16,37.27,38.00,37.16,37.89,7132600,34.74
+2007-11-15,37.60,37.61,36.83,37.03,4496900,33.96
+2007-11-14,37.60,38.54,37.47,37.75,7286800,34.62
+2007-11-13,36.48,37.44,36.01,37.37,6089200,34.27
+2007-11-12,36.79,37.34,36.00,36.10,4885400,33.10
+2007-11-09,36.90,37.40,36.77,36.93,6603200,33.86
+2007-11-08,36.52,38.09,36.52,37.26,10922700,34.17
+2007-11-07,36.50,37.00,36.27,36.47,8449000,33.44
+2007-11-06,36.51,37.67,36.35,36.89,15780200,33.83
+2007-11-05,34.85,34.93,34.21,34.52,6028700,31.65
+2007-11-02,35.00,35.14,34.20,34.84,6337700,31.95
+2007-11-01,35.50,35.80,34.91,35.00,7846000,32.09
+2007-10-31,35.41,35.89,35.38,35.78,5156800,32.81
+2007-10-30,35.70,35.75,35.29,35.38,5551900,32.44
+2007-10-29,35.10,35.89,35.09,35.66,5027600,32.70
+2007-10-26,35.12,35.25,34.64,35.06,3580500,32.15
+2007-10-25,34.51,34.83,34.31,34.71,7526400,31.83
+2007-10-24,34.78,35.13,33.69,34.32,7343500,31.47
+2007-10-23,34.96,35.09,34.65,35.01,3449100,32.10
+2007-10-22,34.54,35.00,34.48,34.96,3628000,32.06
+2007-10-19,35.35,35.70,34.74,34.90,11402500,32.00
+2007-10-18,35.44,35.77,35.30,35.50,3658100,32.55
+2007-10-17,35.09,35.42,34.84,35.35,5466900,32.42
+2007-10-16,34.91,35.09,34.69,34.85,4605500,31.96
+2007-10-15,35.43,35.47,34.46,34.91,5164800,32.01
+2007-10-12,35.27,35.59,34.91,35.48,6974500,32.53
+2007-10-11,34.25,35.51,34.01,34.90,10789900,32.00
+2007-10-10,33.54,34.00,33.44,33.93,5794900,31.11
+2007-10-09,33.00,33.60,32.91,33.53,4447800,30.75
+2007-10-08,33.27,33.31,32.63,32.87,2633100,30.14
+2007-10-05,33.15,33.34,32.55,33.11,4975000,30.36
+2007-10-04,32.61,33.06,32.43,32.83,4673200,30.10
+2007-10-03,33.05,33.15,32.50,32.70,6003000,29.99
+2007-10-02,33.26,33.62,32.86,33.24,5233500,30.48
+2007-10-01,33.08,33.55,32.77,33.17,6006800,30.42
+2007-09-28,33.65,33.70,32.90,33.08,7293600,30.33
+2007-09-27,33.50,33.86,33.20,33.65,4627300,30.86
+2007-09-26,32.99,33.46,32.81,33.36,5012200,30.59
+2007-09-25,32.44,32.97,32.24,32.80,4455700,30.08
+2007-09-24,33.12,33.15,32.59,32.70,5162400,29.99
+2007-09-21,32.95,33.19,32.67,33.12,5651500,30.37
+2007-09-20,33.06,33.10,32.42,32.67,4764600,29.96
+2007-09-19,32.60,33.43,32.60,33.05,6558200,30.31
+2007-09-18,32.26,32.49,32.05,32.45,6632000,29.76
+2007-09-17,32.30,32.50,32.05,32.23,3871700,29.55
+2007-09-14,32.58,32.71,32.09,32.36,5835700,29.67
+2007-09-13,32.69,33.18,32.50,32.83,7523000,30.10
+2007-09-12,32.51,32.87,32.39,32.63,5819700,29.92
+2007-09-11,32.55,32.78,32.15,32.70,7406000,29.99
+2007-09-10,32.80,33.00,32.35,32.54,4592200,29.84
+2007-09-07,33.00,33.00,32.34,32.71,5190000,29.99
+2007-09-06,33.00,33.45,32.80,33.15,3807400,30.40
+2007-09-05,33.99,33.99,32.84,33.04,6294300,30.30
+2007-09-04,33.87,33.95,33.62,33.80,4149600,30.99
+2007-08-31,33.80,34.00,33.40,33.70,3931400,30.90
+2007-08-30,32.63,33.70,32.55,33.59,5657400,30.80
+2007-08-29,32.25,32.92,32.21,32.91,4023000,30.18
+2007-08-28,32.48,32.77,32.06,32.09,4390600,29.43
+2007-08-27,32.83,33.13,32.64,32.73,3884200,30.01
+2007-08-24,32.67,33.21,32.59,33.08,3563000,30.33
+2007-08-23,32.70,33.09,32.33,32.86,5194300,30.13
+2007-08-22,32.48,32.71,32.01,32.47,5902900,29.77
+2007-08-21,32.17,32.89,32.06,32.35,4770600,29.66
+2007-08-20,32.59,32.95,32.16,32.45,3997400,29.76
+2007-08-17,32.85,33.00,32.04,32.65,5539100,29.94
+2007-08-16,32.62,32.71,31.28,32.25,9453300,29.57
+2007-08-15,32.96,33.79,32.84,32.92,5992900,30.19
+2007-08-14,33.90,33.99,32.91,33.15,5360800,30.40
+2007-08-13,34.50,34.61,33.75,33.88,5291100,31.07
+2007-08-10,35.00,35.94,33.65,34.43,7783100,31.47
+2007-08-09,34.84,35.69,34.52,35.18,7068700,32.15
+2007-08-08,34.75,35.25,34.66,35.19,6050500,32.16
+2007-08-07,34.36,34.85,34.14,34.67,5321700,31.69
+2007-08-06,33.56,34.52,33.56,34.52,6558900,31.55
+2007-08-03,34.06,34.56,33.40,33.46,4497300,30.58
+2007-08-02,34.00,34.56,33.82,34.37,5255400,31.41
+2007-08-01,33.94,34.29,33.27,34.02,6039100,31.09
+2007-07-31,34.18,34.50,33.58,33.60,5359900,30.71
+2007-07-30,35.39,35.50,33.66,34.17,8659900,31.23
+2007-07-27,34.50,34.95,34.05,34.05,5693800,31.12
+2007-07-26,35.67,35.88,34.06,34.70,9911900,31.71
+2007-07-25,36.12,36.42,35.26,35.99,5454700,32.89
+2007-07-24,36.50,36.90,35.93,36.14,6440200,33.03
+2007-07-23,36.40,37.02,36.15,36.73,5470700,33.57
+2007-07-20,36.30,36.38,35.69,36.06,4056600,32.96
+2007-07-19,36.20,36.50,36.04,36.42,3428300,33.28
+2007-07-18,35.78,36.25,35.75,36.01,3846900,32.91
+2007-07-17,36.66,36.69,35.95,36.06,5831600,32.96
+2007-07-16,36.65,36.79,36.31,36.48,3977500,33.34
+2007-07-13,36.20,36.70,35.93,36.60,4114900,33.45
+2007-07-12,35.91,36.40,35.64,36.35,5825200,33.22
+2007-07-11,35.68,36.39,35.52,35.93,5449100,32.84
+2007-07-10,36.25,36.33,35.79,35.79,7609300,32.71
+2007-07-09,35.41,36.47,35.40,36.15,12695200,33.04
+2007-07-06,34.17,35.23,34.05,35.14,8691100,32.12
+2007-07-05,34.35,34.72,33.92,34.22,7725000,31.27
+2007-07-03,34.56,34.57,33.89,34.26,3305000,31.31
+2007-07-02,33.84,34.50,33.82,34.21,8175500,31.27
+2007-06-29,32.54,33.43,32.54,33.09,7913000,30.24
+2007-06-28,32.43,32.50,32.17,32.35,8940200,29.57
+2007-06-27,32.76,32.76,32.05,32.27,11614400,29.49
+2007-06-26,33.05,33.40,32.75,32.76,5987200,29.94
+2007-06-25,33.53,33.92,32.92,33.04,8793300,30.20
+2007-06-22,34.17,34.63,33.47,33.48,11066300,30.60
+2007-06-21,33.58,33.83,33.39,33.83,7284400,30.92
+2007-06-20,34.31,34.55,33.44,33.48,6937400,30.60
+2007-06-19,34.87,34.92,34.08,34.13,6314300,31.19
+2007-06-18,34.80,34.90,34.63,34.75,6255100,31.76
+2007-06-15,34.76,34.83,34.42,34.57,5528800,31.59
+2007-06-14,34.57,34.91,34.38,34.47,5207400,31.50
+2007-06-13,34.29,34.60,34.21,34.55,4248200,31.58
+2007-06-12,34.80,34.93,34.16,34.28,4372600,31.33
+2007-06-11,34.51,34.63,34.21,34.38,4877900,31.42
+2007-06-08,33.01,34.59,33.01,34.54,6786300,31.57
+2007-06-07,33.76,34.04,33.46,33.70,9297000,30.80
+2007-06-06,34.49,34.49,34.02,34.10,5643700,31.16
+2007-06-05,34.22,34.65,34.11,34.49,6310100,31.52
+2007-06-04,34.37,34.51,33.90,34.47,7804100,31.50
+2007-06-01,35.05,35.19,34.39,34.59,8265500,31.61
+2007-05-31,36.00,36.03,35.03,35.04,7767300,32.02
+2007-05-30,34.89,35.72,34.86,35.61,5737700,32.54
+2007-05-29,35.42,35.68,34.95,35.21,4688000,32.18
+2007-05-25,35.16,35.60,35.08,35.32,7156500,32.28
+2007-05-24,35.94,36.13,34.93,35.07,17545500,32.05
+2007-05-23,36.73,36.78,35.92,35.94,8954100,32.85
+2007-05-22,36.90,37.17,36.28,36.48,8427400,33.34
+2007-05-21,37.11,37.36,36.73,36.80,6072500,33.63
+2007-05-18,36.79,36.95,36.60,36.90,3639000,33.72
+2007-05-17,36.56,36.95,36.42,36.64,3850700,33.49
+2007-05-16,36.36,36.74,36.25,36.69,6047400,33.53
+2007-05-15,35.89,36.41,35.75,36.10,5981100,32.99
+2007-05-14,35.94,36.95,35.64,35.74,8753200,32.56
+2007-05-11,35.79,36.22,35.66,35.87,4365400,32.68
+2007-05-10,35.71,36.56,35.33,35.50,11423400,32.34
+2007-05-09,35.38,35.76,34.94,35.74,5747000,32.56
+2007-05-08,36.20,36.30,35.33,35.37,6983600,32.22
+2007-05-07,36.27,36.61,36.14,36.21,3547600,32.99
+2007-05-04,36.60,36.62,36.04,36.06,6651200,32.85
+2007-05-03,36.92,37.25,35.98,36.14,6100100,32.92
+2007-05-02,36.49,37.12,36.41,36.62,6417200,33.36
+2007-05-01,36.98,37.10,35.50,36.60,15953600,33.34
+2007-04-30,39.00,39.27,38.70,38.70,5793800,35.25
+2007-04-27,38.90,39.19,38.60,39.01,3789000,35.54
+2007-04-26,39.28,39.46,38.78,39.03,4199800,35.56
+2007-04-25,39.55,39.65,39.05,39.52,6566400,36.00
+2007-04-24,39.16,39.50,38.96,39.31,6647900,35.81
+2007-04-23,38.67,39.15,38.24,38.96,6983300,35.49
+2007-04-20,37.75,38.55,36.99,38.55,8484400,35.12
+2007-04-19,37.40,37.55,37.00,37.31,3369100,33.99
+2007-04-18,37.60,37.78,37.11,37.49,4493200,34.15
+2007-04-17,38.06,38.19,37.75,37.87,3862500,34.50
+2007-04-16,38.35,38.40,37.84,38.05,5060100,34.66
+2007-04-13,37.62,38.18,37.54,38.01,6374600,34.63
+2007-04-12,37.23,37.52,37.09,37.51,4629800,34.17
+2007-04-11,38.38,38.57,37.33,37.41,7426500,34.08
+2007-04-10,37.77,38.38,37.63,38.02,6965200,34.64
+2007-04-09,37.01,38.09,37.00,37.74,8217900,34.38
+2007-04-05,36.82,37.22,36.72,37.02,4746500,33.72
+2007-04-04,37.20,37.20,36.79,36.82,5538100,33.54
+2007-04-03,36.94,37.50,36.60,37.22,6840400,33.91
+2007-04-02,36.67,36.97,36.53,36.91,5733100,33.62
+2007-03-30,37.55,37.84,36.62,36.70,11040500,33.43
+2007-03-29,37.35,37.84,36.54,36.76,12265900,33.49
+2007-03-28,36.18,37.42,36.16,36.84,12433200,33.56
+2007-03-27,35.95,36.16,35.33,35.93,8077700,32.73
+2007-03-26,35.71,36.00,35.35,35.90,5560200,32.70
+2007-03-23,35.69,35.75,35.18,35.63,5916900,32.46
+2007-03-22,36.00,36.13,35.62,35.69,7871000,32.51
+2007-03-21,35.35,36.11,35.19,35.88,7800100,32.69
+2007-03-20,34.18,35.90,34.06,35.23,15876100,32.09
+2007-03-19,33.75,34.44,33.66,34.23,6314300,31.18
+2007-03-16,33.68,34.24,33.51,33.51,4547700,30.53
+2007-03-15,33.50,33.77,33.43,33.70,3889600,30.70
+2007-03-14,33.31,33.72,33.12,33.64,5099400,30.65
+2007-03-13,34.05,34.29,33.42,33.48,4882500,30.50
+2007-03-12,34.20,34.43,34.00,34.22,3405400,31.17
+2007-03-09,34.90,35.11,33.99,34.20,4994200,31.16
+2007-03-08,34.20,34.88,34.20,34.81,8120100,31.71
+2007-03-07,33.15,34.21,33.06,34.00,8060900,30.97
+2007-03-06,33.38,33.50,32.83,32.96,9091700,30.03
+2007-03-05,33.15,33.75,32.90,32.94,5513100,30.01
+2007-03-02,34.18,34.65,33.75,33.75,5160900,30.75
+2007-03-01,33.73,34.77,33.48,34.43,8840400,31.37
+2007-02-28,34.03,34.66,33.80,34.35,9101000,31.29
+2007-02-27,34.23,35.04,33.34,33.87,10288600,30.85
+2007-02-26,35.21,35.49,34.83,35.13,6774700,32.00
+2007-02-23,35.37,35.68,35.10,35.20,5022400,32.07
+2007-02-22,35.57,35.60,35.01,35.23,6709900,32.09
+2007-02-21,35.51,35.80,35.34,35.40,6726800,32.25
+2007-02-20,36.00,36.15,35.55,35.75,8906900,32.57
+2007-02-16,36.30,36.55,35.37,35.88,52414800,32.69
+2007-02-15,35.15,35.86,35.15,35.75,13210000,32.57
+2007-02-14,35.29,35.30,34.48,34.95,8731300,31.84
+2007-02-13,33.90,35.07,33.87,34.95,10758600,31.73
+2007-02-12,33.50,33.85,33.38,33.59,4698500,30.50
+2007-02-09,34.00,34.13,32.99,33.36,8465600,30.29
+2007-02-08,34.65,34.70,33.77,33.87,7184200,30.75
+2007-02-07,34.30,34.48,34.05,34.28,6926100,31.13
+2007-02-06,34.79,35.14,34.02,34.04,8582000,30.91
+2007-02-05,35.35,35.55,34.50,34.67,10507300,31.48
+2007-02-02,36.01,36.26,34.85,35.27,9487500,32.02
+2007-02-01,34.31,35.57,34.31,35.47,20659600,32.21
+2007-01-31,31.50,32.23,31.50,32.00,5255900,29.06
+2007-01-30,31.40,31.75,31.37,31.48,6332400,28.58
+2007-01-29,31.54,31.61,31.12,31.26,7091000,28.38
+2007-01-26,31.82,31.98,31.35,31.53,5211100,28.63
+2007-01-25,32.25,32.29,31.66,31.82,6829200,28.89
+2007-01-24,32.75,32.90,31.48,32.09,13008000,29.14
+2007-01-23,32.18,33.00,32.06,32.63,13591300,29.63
+2007-01-22,31.76,32.45,31.66,31.82,9023900,28.89
+2007-01-19,30.85,31.49,30.60,31.42,5275000,28.53
+2007-01-18,31.34,31.34,30.58,30.70,5666900,27.88
+2007-01-17,31.08,31.38,30.71,31.18,5488600,28.31
+2007-01-16,30.96,31.31,30.46,31.02,7004000,28.17
+2007-01-12,31.68,32.44,30.94,30.96,7697200,28.11
+2007-01-11,30.20,32.00,30.20,31.68,6887100,28.76
+2007-01-10,31.47,31.47,30.61,30.94,7781800,28.09
+2007-01-09,31.94,31.95,31.15,31.21,5119000,28.34
+2007-01-08,31.82,32.05,31.32,31.99,4883000,29.05
+2007-01-05,31.53,31.88,31.36,31.83,5798200,28.90
+2007-01-04,31.50,32.09,31.40,31.88,4406000,28.95
+2007-01-03,32.28,32.76,31.82,32.06,7380700,29.11
+2006-12-29,31.86,32.56,31.86,31.96,3752700,29.02
+2006-12-28,31.92,32.54,31.80,32.27,4423200,29.30
+2006-12-27,31.94,32.35,31.66,32.20,4414000,29.24
+2006-12-26,32.10,32.38,31.21,31.94,3788400,29.00
+2006-12-22,31.34,31.64,31.20,31.48,4348600,28.58
+2006-12-21,31.65,32.18,31.31,31.51,6636800,28.61
+2006-12-20,32.74,32.78,31.68,31.94,11190800,29.00
+2006-12-19,32.00,32.90,31.82,32.78,7057200,29.76
+2006-12-18,32.73,33.20,31.95,32.06,7930900,29.11
+2006-12-15,32.88,33.17,32.01,32.72,7637700,29.71
+2006-12-14,32.39,32.94,32.31,32.62,6368000,29.62
+2006-12-13,33.30,33.52,32.55,32.76,7859800,29.75
+2006-12-12,33.53,33.92,33.10,33.47,6882300,30.39
+2006-12-11,34.19,34.19,33.31,33.69,8138400,30.59
+2006-12-08,33.59,34.23,33.59,34.07,6006300,30.93
+2006-12-07,34.48,34.67,33.66,33.76,5583000,30.65
+2006-12-06,34.68,34.75,34.05,34.30,5842700,31.14
+2006-12-05,34.85,34.90,34.50,34.58,5638500,31.40
+2006-12-04,34.68,35.19,34.58,34.85,5818000,31.64
+2006-12-01,35.23,35.23,34.58,34.83,7797800,31.63
+2006-11-30,34.65,35.15,34.13,35.10,10030200,31.87
+2006-11-29,32.92,34.64,32.82,34.47,13430600,31.30
+2006-11-28,32.82,33.03,32.17,32.70,9043900,29.69
+2006-11-27,33.50,33.61,32.85,32.99,10463800,29.95
+2006-11-24,33.95,34.00,33.46,33.53,2951500,30.44
+2006-11-22,33.84,34.17,33.58,34.07,7431700,30.93
+2006-11-21,33.72,33.90,33.50,33.71,7897100,30.61
+2006-11-20,34.22,34.50,33.50,33.50,7852900,30.42
+2006-11-17,35.08,35.33,34.26,34.36,6975300,31.20
+2006-11-16,35.90,36.00,35.36,35.42,2874200,32.16
+2006-11-15,35.84,36.09,35.35,35.65,5301700,32.37
+2006-11-14,35.10,36.10,35.10,35.97,5035400,32.57
+2006-11-13,35.25,35.44,34.69,35.06,4134400,31.75
+2006-11-10,35.62,35.88,35.10,35.46,4103800,32.11
+2006-11-09,36.25,36.47,35.37,35.76,9332600,32.38
+2006-11-08,33.86,35.89,33.82,35.73,12442300,32.35
+2006-11-07,34.26,34.50,33.37,33.53,7393200,30.36
+2006-11-06,34.23,34.50,33.90,34.22,6662600,30.98
+2006-11-03,35.58,35.71,34.10,34.23,8833900,30.99
+2006-11-02,36.50,36.50,35.25,35.66,6991700,32.29
+2006-11-01,38.37,38.60,36.59,36.61,6083500,33.15
+2006-10-31,39.25,39.50,37.60,38.50,6280600,34.86
+2006-10-30,38.95,39.06,38.37,38.54,3139600,34.90
+2006-10-27,39.80,39.92,39.15,39.37,3256000,35.65
+2006-10-26,39.11,40.00,38.93,39.87,5527600,36.10
+2006-10-25,38.10,39.20,37.90,38.80,5510700,35.13
+2006-10-24,37.25,38.06,37.10,37.97,4886600,34.38
+2006-10-23,37.49,37.55,37.14,37.20,2209800,33.68
+2006-10-20,38.10,38.16,37.39,37.50,2311000,33.95
+2006-10-19,37.04,38.05,37.04,37.90,3961400,34.32
+2006-10-18,37.62,37.83,37.12,37.21,2542800,33.69
+2006-10-17,37.81,37.96,37.10,37.27,2749300,33.75
+2006-10-16,36.77,38.11,36.77,38.06,4145700,34.46
+2006-10-13,36.92,37.21,36.25,36.93,4768300,33.44
+2006-10-12,37.01,37.24,36.55,36.72,4331300,33.25
+2006-10-11,36.91,37.66,36.54,36.66,5187200,33.19
+2006-10-10,38.37,38.60,37.10,37.12,5132300,33.61
+2006-10-09,37.09,38.59,37.05,38.50,4211900,34.86
+2006-10-06,37.25,37.25,36.90,37.00,4759100,33.50
+2006-10-05,37.21,38.00,37.17,37.40,4360000,33.86
+2006-10-04,36.75,37.07,35.77,37.05,5515400,33.55
+2006-10-03,37.82,38.06,36.96,37.01,3969400,33.51
+2006-10-02,37.88,38.39,37.18,38.05,2744300,34.45
+2006-09-29,37.86,38.15,37.67,37.88,2648600,34.30
+2006-09-28,37.55,37.94,37.34,37.66,3627700,34.10
+2006-09-27,38.64,38.75,37.66,37.75,3913200,34.18
+2006-09-26,37.45,38.84,37.20,38.74,3509100,35.08
+2006-09-25,38.39,38.40,36.59,37.62,6093800,34.06
+2006-09-22,39.17,39.29,38.35,38.48,3613400,34.84
+2006-09-21,38.90,39.46,38.65,39.20,3517200,35.49
+2006-09-20,38.50,38.81,38.15,38.71,5605900,35.05
+2006-09-19,38.44,38.65,38.12,38.48,3214300,34.84
+2006-09-18,37.75,38.70,37.70,38.59,2753100,34.94
+2006-09-15,38.62,38.87,38.01,38.13,5499400,34.53
+2006-09-14,38.25,38.73,37.75,38.56,4970800,34.91
+2006-09-13,36.50,38.30,36.44,37.86,7751500,34.28
+2006-09-12,38.11,38.15,36.50,37.17,9371300,33.66
+2006-09-11,39.00,39.21,38.02,38.33,5745400,34.71
+2006-09-08,40.14,40.66,39.30,39.59,4351400,35.85
+2006-09-07,40.77,40.77,39.80,39.93,3783800,36.15
+2006-09-06,42.13,42.13,40.63,40.77,4238100,36.92
+2006-09-05,41.87,42.35,41.76,42.04,1918600,38.07
+2006-09-01,41.42,42.44,41.39,41.99,2722800,38.02
+2006-08-31,41.20,41.46,40.98,41.17,2656700,37.28
+2006-08-30,41.48,41.70,41.21,41.21,2017000,37.31
+2006-08-29,41.70,41.75,40.95,41.23,3337900,37.33
+2006-08-28,41.52,42.23,41.40,41.69,2513400,37.75
+2006-08-25,41.73,41.97,41.20,41.74,2798900,37.79
+2006-08-24,42.00,42.00,41.25,41.74,1564000,37.79
+2006-08-23,41.37,41.99,41.30,41.64,2012200,37.70
+2006-08-22,41.67,41.89,41.21,41.50,2239700,37.58
+2006-08-21,41.20,42.02,41.10,41.45,3241500,37.53
+2006-08-18,39.74,41.22,39.69,41.20,4600500,37.30
+2006-08-17,40.41,40.75,39.71,39.73,3490800,35.97
+2006-08-16,41.00,41.06,40.25,40.45,3534600,36.63
+2006-08-15,40.70,41.16,40.41,41.02,3377800,37.05
+2006-08-14,41.00,41.31,39.92,40.11,3516100,36.23
+2006-08-11,40.62,41.08,40.62,40.83,2588400,36.88
+2006-08-10,41.61,41.65,40.28,40.57,4240900,36.64
+2006-08-09,41.67,42.20,41.28,41.81,2756100,37.76
+2006-08-08,41.60,41.99,41.19,41.42,2678400,37.41
+2006-08-07,40.04,41.56,39.73,41.43,5501400,37.42
+2006-08-04,42.65,42.68,40.58,40.91,5431400,36.95
+2006-08-03,42.27,42.31,41.45,42.00,5142500,37.94
+2006-08-02,44.00,44.02,42.23,42.86,6468000,38.71
+2006-08-01,44.50,45.05,43.66,43.90,7799600,39.65
+2006-07-31,43.71,44.00,43.04,44.00,5044300,39.74
+2006-07-28,42.50,43.86,42.27,43.52,3939300,39.31
+2006-07-27,42.51,43.25,42.41,42.43,4982800,38.32
+2006-07-26,41.81,42.29,41.14,42.15,4088500,38.07
+2006-07-25,39.97,41.96,39.85,41.85,4110100,37.80
+2006-07-24,39.47,39.92,39.12,39.88,4783900,36.02
+2006-07-21,40.27,40.32,39.17,39.46,4342100,35.64
+2006-07-20,41.85,42.01,40.18,40.18,4010100,36.29
+2006-07-19,41.43,42.13,41.05,41.80,3474700,37.76
+2006-07-18,41.23,41.70,40.50,41.06,3199000,37.09
+2006-07-17,41.77,41.95,40.91,41.04,2449900,37.07
+2006-07-14,41.63,42.03,40.92,41.98,3012000,37.92
+2006-07-13,42.73,42.73,41.62,41.63,3098900,37.60
+2006-07-12,43.84,43.85,42.53,42.73,2380600,38.60
+2006-07-11,43.26,43.75,42.20,43.65,4022000,39.43
+2006-07-10,43.75,44.28,42.70,43.11,4266300,38.94
+2006-07-07,44.50,44.50,42.89,43.07,4287900,38.90
+2006-07-06,43.00,43.42,42.05,42.47,3242100,38.36
+2006-07-05,42.00,42.42,41.21,42.21,3777500,38.13
+2006-07-03,41.70,43.70,41.50,43.03,3282800,38.87
+2006-06-30,41.55,41.95,41.24,41.28,4180400,37.29
+2006-06-29,40.50,41.45,39.96,41.05,5777500,37.08
+2006-06-28,39.54,40.25,38.88,40.16,3157200,36.27
+2006-06-27,39.90,40.47,39.14,39.35,3182500,35.54
+2006-06-26,38.90,40.01,38.54,39.96,3851400,36.09
+2006-06-23,38.50,39.42,38.44,38.90,3005200,35.14
+2006-06-22,38.78,39.27,38.66,38.85,2921300,35.09
+2006-06-21,39.10,39.80,38.75,38.87,4277300,35.11
+2006-06-20,38.45,39.50,38.40,39.39,3614600,35.58
+2006-06-19,39.10,39.64,37.86,38.37,4212900,34.66
+2006-06-16,39.80,39.90,38.77,39.08,4381800,35.30
+2006-06-15,39.00,39.90,38.40,39.74,5506900,35.90
+2006-06-14,38.72,39.40,38.10,38.77,5297400,35.02
+2006-06-13,40.00,40.00,37.45,38.21,10616500,34.51
+2006-06-12,42.00,42.15,40.00,40.29,4852400,36.39
+2006-06-09,41.20,41.83,40.77,41.26,6594300,37.27
+2006-06-08,41.45,41.45,38.31,40.01,10966200,36.14
+2006-06-07,41.84,42.47,41.25,41.57,4550800,37.55
+2006-06-06,41.75,42.05,40.25,41.84,4466100,37.79
+2006-06-05,42.30,42.59,41.36,41.50,3580900,37.48
+2006-06-02,43.70,43.74,41.86,42.34,4216100,38.24
+2006-06-01,42.22,43.34,41.72,43.23,5221800,39.05
+2006-05-31,41.50,41.97,41.20,41.57,4982300,37.55
+2006-05-30,43.10,43.10,40.70,40.86,5204200,36.91
+2006-05-26,42.00,43.09,41.68,42.71,4647300,38.58
+2006-05-25,41.00,41.75,40.73,41.38,4951300,37.38
+2006-05-24,40.14,41.06,40.00,40.30,5857800,36.40
+2006-05-23,41.00,41.60,39.97,40.05,7221300,36.18
+2006-05-22,40.20,40.20,38.87,40.00,8557600,36.13
+2006-05-19,40.00,40.25,38.81,40.20,9608400,36.31
+2006-05-18,41.50,42.85,39.55,39.80,10548000,35.95
+2006-05-17,44.03,44.04,42.00,42.19,6668100,38.11
+2006-05-16,43.03,44.55,42.13,44.13,8710800,39.77
+2006-05-15,42.60,43.60,41.26,43.15,10682000,38.89
+2006-05-12,45.50,45.98,43.03,44.10,11889900,39.74
+2006-05-11,45.50,46.71,44.71,45.25,11806700,40.78
+2006-05-10,45.95,45.95,44.30,45.00,9386600,40.55
+2006-05-09,44.00,45.75,43.55,45.22,17050100,40.75
+2006-05-08,41.12,43.50,41.08,43.22,9787600,38.95
+2006-05-05,40.77,41.47,40.43,40.70,8365800,36.68
+2006-05-04,42.30,42.67,39.70,40.00,16233500,36.05
+2006-05-03,41.90,43.61,40.90,43.32,17327800,39.04
+2006-05-02,39.24,42.05,38.37,41.90,19305500,37.76
+2006-05-01,36.85,38.66,36.85,38.00,7864400,34.25
+2006-04-28,36.30,36.68,36.01,36.34,3647400,32.75
+2006-04-27,36.94,36.94,36.09,36.19,5067000,32.61
+2006-04-26,36.75,37.55,36.40,36.93,4275400,33.28
+2006-04-25,39.01,39.01,36.58,36.67,6901200,33.05
+2006-04-24,38.24,38.70,38.00,38.21,5208400,34.43
+2006-04-21,37.68,38.20,37.60,37.86,3738300,34.12
+2006-04-20,38.03,38.06,36.85,37.30,3633200,33.61
+2006-04-19,36.88,38.10,36.88,37.70,4782900,33.98
+2006-04-18,36.62,37.10,36.31,36.78,4803300,33.15
+2006-04-17,37.20,37.31,36.06,36.24,3303200,32.66
+2006-04-13,37.49,37.51,36.70,36.85,2681200,33.21
+2006-04-12,36.93,37.50,36.64,37.39,5964900,33.70
+2006-04-11,36.45,36.79,36.29,36.55,4225900,32.94
+2006-04-10,36.52,36.82,36.10,36.20,2668400,32.62
+2006-04-07,37.15,37.29,36.02,36.05,3271300,32.49
+2006-04-06,37.33,37.60,36.62,36.92,4485700,33.27
+2006-04-05,36.16,37.26,36.09,37.19,6703500,33.52
+2006-04-04,35.40,36.10,35.27,35.96,4903500,32.41
+2006-04-03,34.75,35.61,34.60,35.21,6674800,31.73
+2006-03-31,33.80,33.90,32.80,33.65,5115300,30.33
+2006-03-30,34.38,34.50,33.53,33.90,3619100,30.55
+2006-03-29,34.70,34.71,33.30,34.34,5819200,30.95
+2006-03-28,35.18,35.18,34.24,34.53,2763400,31.12
+2006-03-27,34.90,35.25,34.75,35.03,2091200,31.57
+2006-03-24,35.00,35.22,34.25,35.15,2792000,31.68
+2006-03-23,35.25,35.25,34.39,34.70,3622000,31.27
+2006-03-22,34.83,35.25,34.68,35.25,2682600,31.77
+2006-03-21,35.20,35.28,34.60,34.93,3538000,31.48
+2006-03-20,35.40,35.50,34.86,35.00,4358200,31.54
+2006-03-17,34.90,35.39,34.80,35.26,6035800,31.78
+2006-03-16,34.20,34.96,34.05,34.63,3954900,31.21
+2006-03-15,34.50,34.80,33.64,34.05,5863500,30.69
+2006-03-14,33.55,34.47,33.22,34.45,5264000,31.05
+2006-03-13,32.25,33.77,32.22,33.45,5564200,30.15
+2006-03-10,32.20,32.33,31.87,32.22,2272700,29.04
+2006-03-09,31.57,32.37,31.55,32.22,3057000,29.04
+2006-03-08,31.70,32.04,31.31,31.57,3620100,28.45
+2006-03-07,32.09,32.10,31.26,31.73,4111600,28.60
+2006-03-06,32.34,32.60,31.66,32.15,4003000,28.97
+2006-03-03,31.95,32.40,31.60,32.27,3306500,29.08
+2006-03-02,30.80,32.18,30.75,31.94,4048100,28.78
+2006-03-01,31.72,32.10,31.16,31.20,3444700,28.12
+2006-02-28,31.90,31.90,31.24,31.72,3817600,28.59
+2006-02-27,31.28,32.07,31.28,31.89,5248500,28.74
+2006-02-24,31.00,31.15,30.68,30.96,2813500,27.90
+2006-02-23,31.10,31.27,30.91,30.99,2788000,27.93
+2006-02-22,31.29,31.33,31.01,31.02,3853100,27.96
+2006-02-21,30.30,31.32,30.19,31.19,6584500,28.11
+2006-02-17,30.57,30.80,30.02,30.08,3381800,27.11
+2006-02-16,30.67,30.67,30.28,30.57,3618400,27.55
+2006-02-15,30.89,30.89,30.00,30.60,4400500,27.58
+2006-02-14,30.75,31.18,30.70,30.90,4214200,27.76
+2006-02-13,30.88,30.93,30.50,30.75,2715800,27.62
+2006-02-10,31.50,31.50,30.72,30.72,4258100,27.60
+2006-02-09,31.25,31.50,30.90,31.30,6155200,28.12
+2006-02-08,30.20,30.68,29.66,30.62,4801800,27.51
+2006-02-07,29.80,30.20,29.50,29.99,4235700,26.94
+2006-02-06,30.30,30.39,29.79,29.84,3661600,26.80
+2006-02-03,30.35,30.65,30.00,30.00,4718700,26.95
+2006-02-02,30.27,30.90,30.09,30.25,5965000,27.17
+2006-02-01,30.61,30.61,29.88,30.19,12582300,27.12
+2006-01-31,29.80,32.22,29.80,31.50,15751000,28.30
+2006-01-30,29.15,29.20,28.67,28.74,3959200,25.82
+2006-01-27,28.50,28.97,28.48,28.87,3436100,25.93
+2006-01-26,28.20,28.54,28.16,28.44,2777100,25.55
+2006-01-25,28.45,28.60,27.80,27.98,4756900,25.13
+2006-01-24,28.25,28.56,28.13,28.34,2652900,25.46
+2006-01-23,27.77,28.15,27.75,27.94,3196100,25.10
+2006-01-20,28.20,28.25,27.51,27.52,4154400,24.72
+2006-01-19,28.00,28.20,27.85,28.11,4319300,25.25
+2006-01-18,26.40,28.10,26.40,27.98,6491300,25.13
+2006-01-17,26.95,27.17,26.55,26.78,3303000,24.06
+2006-01-13,27.08,27.45,26.69,26.79,3251300,24.07
+2006-01-12,26.95,27.25,26.57,27.08,3749700,24.33
+2006-01-11,26.35,26.80,26.31,26.76,3465500,24.04
+2006-01-10,26.45,26.67,26.11,26.20,3015000,23.54
+2006-01-09,26.11,26.90,26.11,26.37,5990200,23.69
+2006-01-06,25.72,26.05,25.48,26.05,3425400,23.40
+2006-01-05,26.00,26.00,25.25,25.30,5150400,22.73
+2006-01-04,24.62,26.00,24.60,25.92,9920600,23.28
+2006-01-03,24.75,24.75,24.05,24.38,4270600,21.90
+2005-12-30,25.00,25.07,24.58,24.66,2033700,22.15
+2005-12-29,25.30,25.47,25.09,25.17,1275000,22.61
+2005-12-28,25.09,25.32,25.08,25.20,1283100,22.64
+2005-12-27,25.20,25.45,24.90,24.94,1840000,22.40
+2005-12-23,24.85,25.55,24.83,25.20,1843000,22.64
+2005-12-22,25.00,25.08,24.52,24.73,2020700,22.21
+2005-12-21,24.28,25.09,24.28,25.00,2081100,22.46
+2005-12-20,24.51,24.79,24.17,24.26,2397600,21.79
+2005-12-19,25.06,25.25,24.54,24.56,2504100,22.06
+2005-12-16,24.89,25.10,24.80,25.06,2834700,22.51
+2005-12-15,24.61,24.82,24.41,24.79,1558100,22.27
+2005-12-14,24.75,24.92,24.52,24.54,1647000,22.04
+2005-12-13,24.70,24.99,24.46,24.69,2043200,22.18
+2005-12-12,24.95,24.96,24.55,24.75,1954600,22.23
+2005-12-09,24.73,24.94,24.66,24.80,2806900,22.28
+2005-12-08,24.18,24.76,24.13,24.64,3150200,22.13
+2005-12-07,24.00,24.16,23.79,24.13,3042800,21.68
+2005-12-06,23.59,23.85,23.52,23.65,2736700,21.24
+2005-12-05,23.85,23.87,23.37,23.41,2812200,21.03
+2005-12-02,24.03,24.07,23.90,23.90,1837000,21.47
+2005-12-01,23.59,24.26,23.55,24.15,4920200,21.69
+2005-11-30,24.23,24.34,23.54,23.57,3216800,21.17
+2005-11-29,24.35,24.49,24.20,24.24,1711800,21.77
+2005-11-28,24.52,24.54,24.23,24.26,1645200,21.79
+2005-11-25,24.62,24.62,24.48,24.52,322000,22.03
+2005-11-23,24.45,24.57,24.41,24.52,1177800,22.03
+2005-11-22,24.60,24.64,24.35,24.41,2659900,21.93
+2005-11-21,24.45,24.67,24.38,24.47,2219100,21.98
+2005-11-18,24.75,25.01,24.21,24.51,2593500,22.02
+2005-11-17,24.19,24.83,24.17,24.75,2749800,22.23
+2005-11-16,24.10,24.18,23.86,24.14,1792400,21.68
+2005-11-15,24.23,24.34,23.84,23.93,2191700,21.42
+2005-11-14,24.44,24.62,24.06,24.15,2182900,21.62
+2005-11-11,24.41,24.48,24.25,24.41,1423400,21.85
+2005-11-10,24.25,24.42,23.95,24.40,3271100,21.84
+2005-11-09,23.98,24.27,23.90,24.00,1746500,21.48
+2005-11-08,23.77,23.97,23.56,23.76,1999300,21.27
+2005-11-07,24.10,24.37,23.78,23.78,3112000,21.29
+2005-11-04,24.60,24.67,24.09,24.21,2324600,21.67
+2005-11-03,24.65,24.68,24.28,24.40,2025200,21.84
+2005-11-02,24.53,24.62,24.26,24.46,1605800,21.89
+2005-11-01,24.60,24.67,24.11,24.49,3414300,21.92
+2005-10-31,24.25,24.47,24.05,24.37,4361600,21.81
+2005-10-28,23.00,24.94,23.00,24.30,4081200,21.75
+2005-10-27,23.65,23.86,23.24,23.25,1831300,20.81
+2005-10-26,24.06,24.29,23.61,23.61,2519500,21.13
+2005-10-25,24.00,24.18,23.66,23.98,1581400,21.46
+2005-10-24,23.79,24.12,23.75,24.12,2121300,21.59
+2005-10-21,24.56,24.56,23.45,23.78,2854100,21.29
+2005-10-20,24.47,24.52,23.60,23.75,3183300,21.26
+2005-10-19,24.42,24.59,24.14,24.53,3155300,21.96
+2005-10-18,24.62,24.85,24.37,24.42,3991100,21.86
+2005-10-17,24.45,24.51,24.25,24.42,3260600,21.86
+2005-10-14,24.00,24.45,23.84,24.39,2445500,21.83
+2005-10-13,23.83,23.93,23.58,23.84,3064500,21.34
+2005-10-12,23.96,24.13,23.72,23.80,2584500,21.30
+2005-10-11,24.03,24.16,23.83,24.01,3219400,21.49
+2005-10-10,24.50,24.51,23.87,23.88,2639300,21.37
+2005-10-07,24.30,24.65,24.30,24.50,3696300,21.93
+2005-10-06,24.64,24.70,24.19,24.28,4675400,21.73
+2005-10-05,24.90,25.00,24.36,24.39,3085500,21.83
+2005-10-04,24.80,25.34,24.77,25.00,5129000,22.38
+2005-10-03,24.66,24.83,24.30,24.75,3153100,22.15
+2005-09-30,24.33,24.75,24.22,24.66,3257900,22.07
+2005-09-29,23.98,24.30,23.88,24.20,2904000,21.66
+2005-09-28,23.81,24.00,23.65,23.90,3343500,21.39
+2005-09-27,23.43,23.82,23.40,23.61,4761700,21.13
+2005-09-26,22.78,23.05,22.58,22.71,2618300,20.33
+2005-09-23,22.44,23.08,22.39,22.78,3356600,20.39
+2005-09-22,22.08,22.47,22.02,22.46,2441200,20.10
+2005-09-21,21.96,22.34,21.60,22.18,3098300,19.85
+2005-09-20,22.75,22.83,22.33,22.39,2240400,20.04
+2005-09-19,23.12,23.12,22.51,22.66,3656800,20.28
+2005-09-16,23.37,23.61,23.10,23.14,5316500,20.71
+2005-09-15,22.96,23.32,22.92,23.16,2263200,20.73
+2005-09-14,23.07,23.24,22.73,22.86,2611700,20.46
+2005-09-13,23.07,23.25,22.93,22.93,2349600,20.52
+2005-09-12,22.75,23.50,22.75,23.41,3263600,20.95
+2005-09-09,23.28,23.46,23.18,23.20,2116500,20.77
+2005-09-08,23.22,23.41,23.05,23.18,2311500,20.75
+2005-09-07,23.76,23.85,23.03,23.20,4412500,20.77
+2005-09-06,23.93,24.17,23.70,23.76,3046200,21.27
+2005-09-02,23.83,24.20,23.67,23.71,3699500,21.22
+2005-09-01,22.59,23.71,22.56,23.48,5720600,21.02
+2005-08-31,22.34,22.55,22.15,22.51,4108400,20.15
+2005-08-30,22.32,22.48,22.21,22.34,2332900,20.00
+2005-08-29,22.49,22.57,22.29,22.44,2330000,20.09
+2005-08-26,22.45,22.72,22.42,22.47,3050100,20.11
+2005-08-25,22.20,22.63,22.15,22.44,3764300,20.09
+2005-08-24,22.40,22.43,21.97,22.08,3563500,19.76
+2005-08-23,22.40,22.79,22.31,22.32,6582700,19.98
+2005-08-22,21.99,22.39,21.57,21.90,3838600,19.60
+2005-08-19,20.93,21.04,20.70,21.00,2129000,18.80
+2005-08-18,20.65,20.98,20.61,20.93,1527200,18.73
+2005-08-17,20.62,20.88,20.57,20.78,1404900,18.60
+2005-08-16,21.02,21.11,20.65,20.66,1043900,18.42
+2005-08-15,21.00,21.12,20.90,21.01,1427300,18.73
+2005-08-12,21.01,21.17,20.96,21.03,1181500,18.75
+2005-08-11,21.10,21.24,20.95,21.11,1915000,18.82
+2005-08-10,20.73,21.27,20.64,21.06,3510100,18.77
+2005-08-09,20.68,20.77,19.75,20.56,3618000,18.33
+2005-08-08,20.79,20.90,20.60,20.68,1963900,18.43
+2005-08-05,21.20,21.30,20.78,20.78,3193700,18.52
+2005-08-04,21.70,21.84,21.26,21.30,2790000,18.99
+2005-08-03,21.83,22.00,21.69,21.76,2828500,19.40
+2005-08-02,21.70,21.95,21.70,21.93,3726900,19.55
+2005-08-01,22.80,22.81,21.55,21.66,4546600,19.31
+2005-07-29,22.98,23.90,22.75,22.94,4909500,20.45
+2005-07-28,22.12,22.47,21.42,22.35,3142800,19.92
+2005-07-27,22.01,22.02,21.60,22.00,3248500,19.61
+2005-07-26,22.15,22.15,21.77,21.86,1906600,19.49
+2005-07-25,22.08,22.10,21.88,22.00,2470300,19.61
+2005-07-22,21.75,22.09,21.69,21.99,2581300,19.60
+2005-07-21,21.90,21.90,21.52,21.55,1393500,19.21
+2005-07-20,21.74,21.90,21.64,21.90,2613800,19.52
+2005-07-19,21.58,21.85,21.50,21.74,2027900,19.38
+2005-07-18,21.74,21.76,21.44,21.45,2253100,19.12
+2005-07-15,21.45,21.77,21.40,21.74,2323900,19.38
+2005-07-14,21.00,21.46,21.00,21.34,1999900,19.02
+2005-07-13,20.90,21.12,20.80,21.10,1813100,18.81
+2005-07-12,20.82,20.94,20.73,20.90,2461800,18.63
+2005-07-11,20.75,20.97,20.75,20.92,2033100,18.65
+2005-07-08,20.80,20.99,20.75,20.89,1472600,18.62
+2005-07-07,20.55,20.90,20.44,20.87,4695800,18.60
+2005-07-06,21.25,21.33,20.95,20.96,2584900,18.68
+2005-07-05,21.33,21.34,20.90,21.23,2569900,18.92
+2005-07-01,21.53,21.56,21.20,21.48,1450700,19.15
+2005-06-30,21.33,21.75,21.24,21.38,1830200,19.06
+2005-06-29,21.27,21.36,20.82,20.90,1623900,18.63
+2005-06-28,20.99,21.32,20.88,21.29,1712900,18.98
+2005-06-27,21.26,21.30,20.82,21.00,1315200,18.72
+2005-06-24,21.22,21.50,21.13,21.26,2464200,18.95
+2005-06-23,21.78,21.78,21.10,21.11,1618000,18.82
+2005-06-22,21.65,21.77,21.41,21.76,2488600,19.40
+2005-06-21,21.38,21.58,21.25,21.53,3218100,19.19
+2005-06-20,21.34,21.44,21.21,21.38,2467500,19.06
+2005-06-17,21.48,21.70,21.15,21.40,3235200,19.08
+2005-06-16,21.20,21.35,21.00,21.08,2409500,18.79
+2005-06-15,21.00,21.25,20.66,21.18,3796900,18.88
+2005-06-14,20.98,21.05,20.89,20.96,2373200,18.68
+2005-06-13,20.46,21.00,20.37,20.99,2843800,18.71
+2005-06-10,21.11,21.11,20.35,20.43,2327400,18.21
+2005-06-09,21.07,21.19,20.87,21.04,2775400,18.76
+2005-06-08,20.94,21.11,20.70,21.00,3700800,18.72
+2005-06-07,20.23,20.78,20.13,20.69,2432300,18.44
+2005-06-06,20.17,20.23,19.96,20.15,3642800,17.96
+2005-06-03,20.37,20.40,20.20,20.22,1908700,18.02
+2005-06-02,20.03,20.43,19.95,20.43,3503200,18.21
+2005-06-01,19.90,20.10,19.85,20.10,2128800,17.92
+2005-05-31,19.97,20.00,19.80,19.85,2832200,17.69
+2005-05-27,20.07,20.12,20.00,20.01,1339500,17.84
+2005-05-26,20.08,20.10,20.00,20.05,3040700,17.87
+2005-05-25,20.03,20.08,19.95,19.95,2201600,17.78
+2005-05-24,20.04,20.10,19.94,20.09,2596100,17.91
+2005-05-23,19.92,20.07,19.81,20.00,2728400,17.83
+2005-05-20,19.87,19.98,19.78,19.85,2694200,17.69
+2005-05-19,19.93,20.00,19.77,19.85,2802100,17.69
+2005-05-18,19.65,19.93,19.56,19.93,2472700,17.77
+2005-05-17,19.50,19.73,19.49,19.53,2932400,17.41
+2005-05-16,19.35,19.59,19.32,19.53,3500900,17.33
+2005-05-13,19.60,19.60,19.19,19.35,4523200,17.17
+2005-05-12,19.15,19.74,19.06,19.43,3864600,17.24
+2005-05-11,19.26,19.32,19.06,19.12,5026200,16.97
+2005-05-10,19.24,19.35,19.16,19.28,2833200,17.11
+2005-05-09,18.80,19.30,18.62,19.24,5119100,17.08
+2005-05-06,18.88,18.90,18.71,18.80,3902000,16.69
+2005-05-05,18.82,18.93,18.37,18.65,5234700,16.55
+2005-05-04,18.97,19.00,18.76,18.81,7191200,16.69
+2005-05-03,18.65,19.09,18.55,19.05,7649300,16.91
+2005-05-02,18.03,18.68,18.00,18.63,10463600,16.53
+2005-04-29,17.90,18.47,17.50,17.99,20215600,15.97
+2005-04-28,21.57,21.95,21.37,21.63,3649800,19.20
+2005-04-27,21.12,21.71,20.85,21.56,3028500,19.14
+2005-04-26,21.15,21.42,20.86,21.12,3077600,18.74
+2005-04-25,20.60,21.37,20.54,21.15,4328000,18.77
+2005-04-22,20.06,20.65,20.06,20.35,2997400,18.06
+2005-04-21,19.98,20.59,19.96,20.31,4360500,18.03
+2005-04-20,20.49,20.53,19.81,19.85,3795900,17.62
+2005-04-19,20.00,20.51,20.00,20.50,5347900,18.19
+2005-04-18,20.38,20.86,19.89,20.23,6242500,17.95
+2005-04-15,21.68,21.69,20.71,20.78,4230600,18.44
+2005-04-14,21.56,21.80,21.46,21.68,2639000,19.24
+2005-04-13,21.81,21.86,21.50,21.56,3198600,19.14
+2005-04-12,21.25,21.93,21.19,21.81,3796100,19.36
+2005-04-11,21.69,21.70,21.30,21.32,4083400,18.92
+2005-04-08,21.90,22.07,21.50,21.69,4352100,19.25
+2005-04-07,21.21,21.90,21.21,21.65,5550100,19.22
+2005-04-06,22.50,23.16,20.95,21.32,13405100,18.92
+2005-04-05,24.61,24.62,23.86,24.00,4264200,21.30
+2005-04-04,24.98,24.98,24.61,24.62,3212400,21.85
+2005-04-01,24.72,25.30,24.65,24.97,4331600,22.16
+2005-03-31,24.35,24.75,24.18,24.58,2272400,21.82
+2005-03-30,24.42,24.69,24.30,24.35,2628500,21.61
+2005-03-29,24.41,24.80,24.15,24.42,4315300,21.67
+2005-03-28,24.48,24.76,24.39,24.41,2628200,21.66
+2005-03-24,24.45,24.65,24.06,24.40,3400800,21.66
+2005-03-23,23.71,24.66,23.71,24.55,4317900,21.79
+2005-03-22,23.79,24.00,23.70,23.70,2225600,21.03
+2005-03-21,24.20,24.24,23.79,23.85,2949900,21.17
+2005-03-18,24.27,24.49,24.03,24.25,4297900,21.52
+2005-03-17,24.25,24.49,24.11,24.35,2472400,21.61
+2005-03-16,24.52,24.58,24.11,24.12,3750600,21.41
+2005-03-15,24.78,24.80,24.44,24.60,2542300,21.83
+2005-03-14,24.61,24.88,24.58,24.70,2543100,21.92
+2005-03-11,24.90,24.93,24.40,24.61,2583600,21.84
+2005-03-10,24.62,24.82,24.34,24.77,2888800,21.98
+2005-03-09,24.95,24.98,24.50,24.51,2757200,21.75
+2005-03-08,25.10,25.10,24.47,24.88,3291600,22.08
+2005-03-07,25.35,25.37,25.04,25.05,2297500,22.23
+2005-03-04,24.95,25.33,24.88,25.32,4376000,22.47
+2005-03-03,24.42,24.85,24.21,24.81,2820600,22.02
+2005-03-02,24.16,24.40,24.10,24.37,1630100,21.63
+2005-03-01,24.05,24.46,24.05,24.39,2343200,21.65
+2005-02-28,24.25,24.31,23.86,24.10,3711900,21.39
+2005-02-25,23.65,24.18,23.61,24.18,4271000,21.46
+2005-02-24,22.65,23.49,21.43,23.31,5458800,20.69
+2005-02-23,23.60,24.44,22.79,23.10,6734900,20.50
+2005-02-22,24.91,25.11,24.83,24.91,3883000,22.11
+2005-02-18,24.88,24.98,24.80,24.82,2317400,22.03
+2005-02-17,25.03,25.10,24.69,24.79,2189400,22.00
+2005-02-16,24.40,25.18,24.37,24.94,3686900,22.14
+2005-02-15,24.53,24.54,24.28,24.40,2527600,21.66
+2005-02-14,24.35,24.60,24.29,24.60,3237900,21.76
+2005-02-11,23.86,24.25,23.55,24.25,1819300,21.45
+2005-02-10,23.68,23.85,23.50,23.85,1514500,21.09
+2005-02-09,23.86,23.86,23.31,23.67,1666800,20.94
+2005-02-08,23.91,24.00,23.49,23.73,1985500,20.99
+2005-02-07,24.05,24.08,23.73,23.97,1929200,21.20
+2005-02-04,23.92,24.10,23.65,24.08,2589700,21.30
+2005-02-03,24.01,24.08,23.69,24.05,2315200,21.27
+2005-02-02,24.08,24.15,23.87,23.96,2678700,21.19
+2005-02-01,24.23,24.27,23.92,23.99,3627300,21.22
+2005-01-31,23.68,24.29,23.55,24.20,4593200,21.40
+2005-01-28,22.64,23.16,21.85,23.06,3682100,20.40
+2005-01-27,22.65,22.98,22.64,22.79,2074200,20.16
+2005-01-26,22.80,22.93,22.65,22.65,3422300,20.03
+2005-01-25,22.95,22.97,22.61,22.65,2280900,20.03
+2005-01-24,22.90,23.02,22.68,22.84,2857500,20.20
+2005-01-21,23.17,23.21,22.65,22.66,2456500,20.04
+2005-01-20,23.33,23.57,23.22,23.33,2933900,20.63
+2005-01-19,23.25,23.64,23.20,23.31,3929500,20.62
+2005-01-18,22.07,23.20,22.05,23.19,4195500,20.51
+2005-01-14,21.90,22.00,21.81,21.91,1830000,19.38
+2005-01-13,21.58,22.03,21.57,21.85,2026400,19.33
+2005-01-12,21.65,21.86,21.52,21.57,2293200,19.08
+2005-01-11,22.02,22.02,21.68,21.71,1961300,19.20
+2005-01-10,21.95,22.04,21.84,22.02,2045400,19.48
+2005-01-07,21.84,22.11,21.75,21.84,2821600,19.32
+2005-01-06,21.36,21.96,21.36,21.79,2417400,19.27
+2005-01-05,21.72,21.80,21.35,21.35,3178000,18.88
+2005-01-04,22.08,22.20,21.54,21.72,2603100,19.21
+2005-01-03,22.47,22.47,21.86,21.96,2171100,19.42
+2004-12-31,22.40,22.55,22.23,22.31,1109200,19.73
+2004-12-30,21.98,22.39,21.92,22.36,1267400,19.78
+2004-12-29,22.20,22.24,21.88,21.93,1095100,19.40
+2004-12-28,22.03,22.31,21.81,22.30,1327700,19.72
+2004-12-27,22.19,22.19,21.75,21.87,1019000,19.34
+2004-12-23,21.98,22.24,21.96,22.19,1026400,19.63
+2004-12-22,21.95,22.08,21.67,21.97,1690500,19.43
+2004-12-21,21.85,21.92,21.57,21.85,1708400,19.33
+2004-12-20,21.95,21.95,21.52,21.75,1653100,19.24
+2004-12-17,21.79,21.98,21.61,21.76,2473900,19.25
+2004-12-16,21.63,22.09,21.55,22.03,3315800,19.48
+2004-12-15,21.77,21.77,21.32,21.68,2646900,19.18
+2004-12-14,21.90,21.94,21.78,21.86,2503000,19.33
+2004-12-13,21.60,21.92,21.46,21.86,2913500,19.33
+2004-12-10,21.23,21.39,20.97,21.30,2676800,18.84
+2004-12-09,21.13,21.43,21.00,21.35,2641400,18.88
+2004-12-08,21.17,21.44,21.17,21.28,1592000,18.82
+2004-12-07,21.23,21.42,21.17,21.23,2451900,18.78
+2004-12-06,21.72,21.72,20.85,21.15,3125800,18.71
+2004-12-03,21.84,21.90,21.70,21.85,2104500,19.33
+2004-12-02,21.80,21.98,21.73,21.84,2585000,19.32
+2004-12-01,21.25,21.89,21.21,21.84,3450500,19.32
+2004-11-30,21.20,21.29,21.07,21.20,2290800,18.75
+2004-11-29,21.30,21.35,21.20,21.23,1878400,18.78
+2004-11-26,21.20,21.26,21.12,21.22,1055400,18.77
+2004-11-24,21.05,21.20,21.00,21.17,1880200,18.72
+2004-11-23,20.95,21.00,20.75,21.00,2808000,18.57
+2004-11-22,20.86,20.89,20.69,20.89,2287500,18.48
+2004-11-19,20.83,20.84,20.67,20.80,2059700,18.40
+2004-11-18,20.70,20.87,20.60,20.85,1989200,18.44
+2004-11-17,20.63,20.80,20.49,20.68,2397900,18.29
+2004-11-16,20.65,20.73,20.45,20.60,2824200,18.15
+2004-11-15,20.78,20.99,20.39,20.68,6093600,18.22
+2004-11-12,20.48,20.73,20.29,20.54,4824600,18.10
+2004-11-11,20.51,20.55,20.32,20.48,3303900,18.05
+2004-11-10,20.00,20.51,19.95,20.50,4436900,18.07
+2004-11-09,19.92,20.01,19.80,19.96,3050000,17.59
+2004-11-08,19.93,19.95,19.62,19.92,2035400,17.55
+2004-11-05,19.51,19.94,19.51,19.84,3574100,17.48
+2004-11-04,19.23,19.58,19.14,19.51,4528600,17.19
+2004-11-03,18.86,19.16,18.78,19.15,5474400,16.88
+2004-11-02,18.87,19.05,18.63,18.76,5226500,16.53
+2004-11-01,19.17,19.39,18.76,18.87,5774500,16.63
+2004-10-29,18.60,19.58,18.52,19.37,9960400,17.07
+2004-10-28,17.25,17.84,17.20,17.81,3274700,15.70
+2004-10-27,17.07,17.35,17.01,17.30,2741800,15.25
+2004-10-26,17.15,17.17,17.02,17.12,1910200,15.09
+2004-10-25,16.72,16.97,16.72,16.95,1179000,14.94
+2004-10-22,17.00,17.00,16.77,16.80,1682100,14.80
+2004-10-21,16.86,17.00,16.73,16.98,2238200,14.96
+2004-10-20,17.12,17.19,16.85,16.92,2153400,14.91
+2004-10-19,17.15,17.29,17.06,17.07,1792900,15.04
+2004-10-18,16.98,17.18,16.92,17.17,2575500,15.13
+2004-10-15,17.08,17.08,16.94,16.97,2130200,14.95
+2004-10-14,17.18,17.18,16.98,17.08,1707100,15.05
+2004-10-13,17.15,17.20,16.93,17.10,1776200,15.07
+2004-10-12,16.92,17.00,16.74,16.86,2547000,14.86
+2004-10-11,16.98,17.15,16.96,17.09,1199200,15.06
+2004-10-08,16.87,17.15,16.76,17.04,1800400,15.02
+2004-10-07,17.02,17.13,16.84,16.88,727700,14.88
+2004-10-06,17.05,17.12,17.00,17.07,1246800,15.04
+2004-10-05,17.25,17.25,17.04,17.04,1862800,15.02
+2004-10-04,16.95,17.24,16.92,17.20,2105300,15.16
+2004-10-01,17.00,17.23,16.78,16.83,3064300,14.83
+2004-09-30,16.60,17.00,16.60,16.98,3369100,14.96
+2004-09-29,16.12,16.63,16.08,16.63,2358900,14.66
+2004-09-28,16.05,16.19,16.05,16.12,1072400,14.21
+2004-09-27,16.27,16.45,16.11,16.11,1517000,14.20
+2004-09-24,16.48,16.53,16.30,16.39,841800,14.44
+2004-09-23,16.56,16.61,16.47,16.49,1389000,14.53
+2004-09-22,16.56,16.70,16.44,16.53,1039600,14.57
+2004-09-21,16.51,16.70,16.39,16.68,1275000,14.70
+2004-09-20,16.57,16.68,16.37,16.47,1155900,14.51
+2004-09-17,16.42,16.72,16.35,16.67,1622500,14.69
+2004-09-16,16.44,16.59,16.26,16.42,1507400,14.47
+2004-09-15,16.66,16.66,16.41,16.43,1089700,14.48
+2004-09-14,16.70,16.79,16.57,16.62,1083200,14.65
+2004-09-13,16.68,16.77,16.55,16.75,1581000,14.76
+2004-09-10,16.66,16.70,16.48,16.62,1014100,14.65
+2004-09-09,16.61,16.79,16.52,16.71,1482900,14.73
+2004-09-08,16.73,16.75,16.54,16.67,2994100,14.69
+2004-09-07,16.66,16.74,16.55,16.68,1888000,14.70
+2004-09-03,16.48,16.58,16.46,16.52,1267100,14.56
+2004-09-02,16.24,16.46,16.09,16.46,1428800,14.51
+2004-09-01,15.98,16.26,15.85,16.19,1594400,14.27
+2004-08-31,15.81,15.97,15.73,15.97,1050000,14.07
+2004-08-30,15.67,15.87,15.61,15.74,1848300,13.87
+2004-08-27,15.79,15.93,15.72,15.76,1666300,13.89
+2004-08-26,15.84,15.96,15.80,15.83,2021900,13.95
+2004-08-25,16.00,16.03,15.84,15.84,1016900,13.96
+2004-08-24,15.93,16.05,15.88,16.00,1212000,14.10
+2004-08-23,15.98,16.05,15.76,15.79,1161800,13.91
+2004-08-20,16.00,16.00,15.86,15.93,910600,14.04
+2004-08-19,15.91,16.04,15.82,16.00,1812500,14.10
+2004-08-18,15.96,15.99,15.83,15.97,1184900,14.07
+2004-08-17,15.85,16.04,15.81,15.97,1940700,14.01
+2004-08-16,15.63,16.00,15.63,15.92,1705500,13.96
+2004-08-13,15.87,15.91,15.70,15.73,2150000,13.80
+2004-08-12,15.96,16.04,15.79,15.87,2259200,13.92
+2004-08-11,15.55,15.93,15.42,15.90,1971300,13.95
+2004-08-10,15.75,15.77,15.50,15.65,1642000,13.73
+2004-08-09,15.50,15.85,15.45,15.75,1668800,13.81
+2004-08-06,15.90,16.01,15.60,15.61,1763500,13.69
+2004-08-05,16.05,16.13,15.93,15.99,1775700,14.02
+2004-08-04,16.01,16.15,15.92,16.05,1770700,14.08
+2004-08-03,16.12,16.18,15.97,16.01,2186000,14.04
+2004-08-02,15.52,16.14,15.51,16.14,3477500,14.16
+2004-07-30,15.60,15.80,14.95,15.43,5900200,13.53
+2004-07-29,16.05,16.17,15.94,16.05,2061800,14.08
+2004-07-28,15.80,16.00,15.80,15.92,1562700,13.96
+2004-07-27,15.91,15.96,15.66,15.87,2005400,13.92
+2004-07-26,16.10,16.20,15.70,15.95,2883700,13.99
+2004-07-23,16.36,16.45,16.06,16.13,2588000,14.15
+2004-07-22,16.48,16.60,16.30,16.45,2588500,14.43
+2004-07-21,17.00,17.00,16.46,16.50,2978300,14.47
+2004-07-20,16.60,16.97,16.55,16.88,3785200,14.81
+2004-07-19,16.24,16.47,16.13,16.40,1487300,14.38
+2004-07-16,16.38,16.43,16.13,16.15,2045000,14.17
+2004-07-15,16.23,16.30,16.09,16.15,1423500,14.17
+2004-07-14,16.28,16.41,16.18,16.24,1460300,14.24
+2004-07-13,16.27,16.35,16.16,16.35,1257800,14.34
+2004-07-12,16.43,16.44,16.16,16.32,1170700,14.31
+2004-07-09,16.45,16.45,16.27,16.36,1325900,14.35
+2004-07-08,16.43,16.48,16.34,16.35,1915900,14.34
+2004-07-07,16.54,16.59,16.44,16.48,2077600,14.45
+2004-07-06,16.52,16.74,16.50,16.55,1460600,14.52
+2004-07-02,16.63,16.70,16.47,16.58,1028300,14.54
+2004-07-01,16.73,16.86,16.65,16.71,1946800,14.66
+2004-06-30,16.55,16.79,16.42,16.78,1792500,14.72
+2004-06-29,16.50,16.55,16.43,16.53,1854200,14.50
+2004-06-28,16.47,16.73,16.47,16.59,2632300,14.55
+2004-06-25,16.38,16.47,16.33,16.40,3119500,14.38
+2004-06-24,16.38,16.49,16.28,16.33,3691700,14.32
+2004-06-23,16.67,16.68,16.38,16.47,3424900,14.45
+2004-06-22,16.50,16.66,16.33,16.57,2745200,14.53
+2004-06-21,16.25,16.67,16.20,16.53,2034300,14.50
+2004-06-18,16.05,16.49,16.05,16.28,3457300,14.28
+2004-06-17,16.50,16.50,16.08,16.21,5398800,14.22
+2004-06-16,16.70,16.71,16.38,16.51,2060200,14.48
+2004-06-15,16.85,16.95,16.62,16.70,2228300,14.65
+2004-06-14,16.75,16.79,16.49,16.65,2790200,14.60
+2004-06-10,17.02,17.04,16.77,16.80,1968700,14.74
+2004-06-09,16.89,17.13,16.85,17.04,1780200,14.95
+2004-06-08,16.92,16.98,16.76,16.95,2035700,14.87
+2004-06-07,17.02,17.04,16.92,17.01,1307000,14.92
+2004-06-04,16.81,16.89,16.78,16.86,1605500,14.79
+2004-06-03,16.64,16.87,16.55,16.71,3018600,14.66
+2004-06-02,16.60,16.69,16.52,16.57,1831400,14.53
+2004-06-01,16.63,16.70,16.51,16.64,2607200,14.60
+2004-05-28,16.70,16.85,16.62,16.63,2901200,14.59
+2004-05-27,16.73,16.85,15.82,16.75,1279000,14.69
+2004-05-26,16.44,16.75,16.42,16.63,1508000,14.59
+2004-05-25,16.27,16.58,16.22,16.43,1694900,14.41
+2004-05-24,16.47,16.47,16.19,16.32,1539300,14.31
+2004-05-21,16.50,16.50,16.19,16.34,2031900,14.33
+2004-05-20,16.51,16.65,16.33,16.45,1689100,14.43
+2004-05-19,16.70,16.83,16.52,16.55,1607300,14.52
+2004-05-18,17.08,17.15,16.65,16.65,3082400,14.60
+2004-05-17,17.00,17.24,16.95,17.00,2587000,14.91
+2004-05-14,16.85,17.22,16.80,17.07,1484000,14.97
+2004-05-13,17.15,17.15,16.78,16.92,2707800,14.77
+2004-05-12,17.25,17.25,16.94,17.14,3611300,14.97
+2004-05-11,16.57,17.02,16.51,17.02,2805300,14.86
+2004-05-10,17.15,17.28,16.44,16.50,3878100,14.41
+2004-05-07,17.13,17.35,17.13,17.14,1922600,14.97
+2004-05-06,17.33,17.34,17.13,17.27,1463500,15.08
+2004-05-05,17.37,17.47,17.28,17.33,1600300,15.13
+2004-05-04,17.46,17.51,17.29,17.36,3055700,15.16
+2004-05-03,17.67,17.90,17.29,17.54,3905900,15.32
+2004-04-30,17.50,17.95,17.02,17.56,4943100,15.33
+2004-04-29,17.00,17.14,16.90,17.03,2692600,14.87
+2004-04-28,17.14,17.23,16.80,17.04,2544300,14.88
+2004-04-27,17.21,17.42,17.12,17.13,2567500,14.96
+2004-04-26,17.40,17.44,17.17,17.17,1680600,14.99
+2004-04-23,17.20,17.49,17.04,17.40,1753900,15.19
+2004-04-22,16.82,17.28,16.78,17.18,2347200,15.00
+2004-04-21,17.00,17.04,16.83,16.90,1633000,14.76
+2004-04-20,17.05,17.21,16.96,17.00,1833500,14.84
+2004-04-19,16.75,17.11,16.62,17.06,1714500,14.90
+2004-04-16,16.70,16.86,16.56,16.72,1620900,14.60
+2004-04-15,16.82,16.88,16.54,16.58,1592800,14.48
+2004-04-14,16.83,16.93,16.61,16.82,1625400,14.69
+2004-04-13,17.32,17.32,17.02,17.03,1751900,14.87
+2004-04-12,17.10,17.32,17.10,17.31,1742400,15.12
+2004-04-08,17.20,17.30,17.04,17.08,1467200,14.91
+2004-04-07,17.25,17.29,17.08,17.19,2157500,15.01
+2004-04-06,17.29,17.31,17.21,17.25,2405500,15.06
+2004-04-05,17.07,17.31,17.03,17.29,2121500,15.10
+2004-04-02,16.95,17.08,16.73,17.05,1783700,14.89
+2004-04-01,16.79,17.10,16.79,16.84,2992800,14.71
+2004-03-31,16.95,16.99,16.64,16.87,2139500,14.73
+2004-03-30,17.08,17.09,16.93,16.98,1724000,14.83
+2004-03-29,16.89,17.19,16.89,17.10,2826300,14.93
+2004-03-26,16.47,16.81,16.40,16.68,1697100,14.57
+2004-03-25,16.30,16.54,16.30,16.45,1602300,14.36
+2004-03-24,16.22,16.36,16.07,16.25,1620600,14.19
+2004-03-23,16.49,16.49,16.16,16.20,2415600,14.15
+2004-03-22,16.90,16.90,16.43,16.49,1668500,14.40
+2004-03-19,16.84,17.10,16.84,16.90,3966500,14.76
+2004-03-18,16.88,17.01,16.77,16.93,2360700,14.78
+2004-03-17,16.80,16.97,16.65,16.95,4672100,14.80
+2004-03-16,16.58,16.88,16.46,16.80,3128800,14.67
+2004-03-15,16.50,16.63,16.31,16.39,2313400,14.31
+2004-03-12,16.35,16.74,16.32,16.57,3007200,14.47
+2004-03-11,16.32,16.41,16.10,16.15,3084400,14.10
+2004-03-10,16.90,17.41,16.37,16.42,2654000,14.34
+2004-03-09,16.84,16.86,16.31,16.61,3267000,14.50
+2004-03-08,17.01,17.08,16.83,16.84,1541700,14.71
+2004-03-05,16.70,17.13,16.64,17.06,3502400,14.90
+2004-03-04,17.35,17.43,17.21,17.25,1930300,15.06
+2004-03-03,17.21,17.48,17.21,17.32,1905200,15.12
+2004-03-02,17.33,17.42,17.20,17.23,1675400,15.05
+2004-03-01,17.25,17.52,17.20,17.31,2511600,15.12
+2004-02-27,16.50,17.39,16.50,17.20,2595900,15.02
+2004-02-26,17.04,17.21,16.84,17.18,3346900,15.00
+2004-02-25,17.03,17.16,16.81,17.04,3702300,14.88
+2004-02-24,17.44,17.45,16.95,17.02,3001800,14.86
+2004-02-23,17.32,17.47,17.29,17.43,2593400,15.22
+2004-02-20,17.28,17.30,17.05,17.16,2212400,14.98
+2004-02-19,17.52,17.60,17.25,17.28,2507700,15.09
+2004-02-18,17.75,17.83,17.22,17.59,4382400,15.36
+2004-02-17,17.15,17.57,17.10,17.52,4206800,15.30
+2004-02-13,16.87,16.99,16.79,16.90,2149400,14.76
+2004-02-12,16.90,16.98,16.79,16.82,2128000,14.69
+2004-02-11,16.77,16.97,16.61,16.90,3368900,14.76
+2004-02-10,16.94,16.94,16.58,16.85,3118700,14.65
+2004-02-09,17.44,17.44,16.90,16.94,3786100,14.73
+2004-02-06,17.17,17.31,17.05,17.20,4549800,14.95
+2004-02-05,16.65,17.16,16.65,17.16,8126200,14.92
+2004-02-04,16.32,16.75,16.14,16.60,6514100,14.43
+2004-02-03,16.00,16.37,15.96,16.30,8661200,14.17
+2004-02-02,15.98,15.98,15.75,15.85,4580400,13.78
+2004-01-30,16.15,16.36,15.46,15.66,9925000,13.61
+2004-01-29,15.94,15.98,15.57,15.69,3268000,13.64
+2004-01-28,15.92,16.01,15.80,15.92,4302400,13.84
+2004-01-27,15.70,15.87,15.65,15.81,4369100,13.74
+2004-01-26,15.72,15.75,15.61,15.63,3869400,13.59
+2004-01-23,15.83,15.84,15.66,15.67,3612300,13.62
+2004-01-22,15.75,15.79,15.63,15.68,2858600,13.63
+2004-01-21,15.55,15.74,15.54,15.63,2878700,13.59
+2004-01-20,15.40,15.53,15.38,15.45,4558900,13.43
+2004-01-16,15.44,15.45,15.25,15.35,4427600,13.34
+2004-01-15,15.40,15.50,15.27,15.40,4219500,13.39
+2004-01-14,15.33,15.38,15.18,15.35,5622100,13.34
+2004-01-13,15.00,15.10,14.92,15.05,2483100,13.08
+2004-01-12,14.95,15.00,14.90,14.95,2186600,13.00
+2004-01-09,15.27,15.30,14.98,14.98,1686800,13.02
+2004-01-08,15.24,15.30,15.18,15.20,1769400,13.21
+2004-01-07,15.49,15.49,15.21,15.25,2219800,13.26
+2004-01-06,15.43,15.53,15.38,15.45,2169900,13.43
+2004-01-05,15.30,15.50,15.30,15.41,2906100,13.40
+2004-01-02,15.23,15.29,15.15,15.27,1742400,13.27
+2003-12-31,15.17,15.24,15.12,15.22,1368100,13.23
+2003-12-30,15.15,15.24,15.15,15.20,1379800,13.21
+2003-12-29,15.23,15.24,15.13,15.20,1500300,13.21
+2003-12-26,15.23,15.24,15.14,15.17,574200,13.19
+2003-12-24,15.10,15.24,15.09,15.20,2522900,13.21
+2003-12-23,15.17,15.20,15.06,15.18,1508000,13.20
+2003-12-22,15.10,15.18,15.05,15.12,1599400,13.14
+2003-12-19,15.20,15.24,15.02,15.12,2265800,13.14
+2003-12-18,15.10,15.23,15.03,15.20,2519700,13.21
+2003-12-17,15.00,15.17,14.95,15.10,2523900,13.13
+2003-12-16,14.97,15.04,14.88,14.97,1931400,13.01
+2003-12-15,15.05,15.06,14.80,14.87,2494600,12.93
+2003-12-12,14.92,15.00,14.82,14.94,1478300,12.99
+2003-12-11,14.95,15.01,14.86,14.93,1535400,12.98
+2003-12-10,14.97,15.21,14.86,14.95,2720600,13.00
+2003-12-09,14.89,14.97,14.75,14.87,1819900,12.93
+2003-12-08,14.60,14.85,14.54,14.83,1494700,12.89
+2003-12-05,14.62,14.69,14.50,14.60,1431600,12.69
+2003-12-04,14.50,14.69,14.43,14.65,1739700,12.74
+2003-12-03,14.30,14.53,14.17,14.43,2920200,12.54
+2003-12-02,14.14,14.34,14.14,14.30,2389000,12.43
+2003-12-01,14.30,14.31,14.05,14.13,3050700,12.28
+2003-11-28,14.18,14.30,14.15,14.29,1177600,12.42
+2003-11-26,14.17,14.20,14.12,14.16,1299000,12.31
+2003-11-25,14.37,14.37,14.11,14.14,3262000,12.29
+2003-11-24,14.23,14.37,14.15,14.34,2789400,12.47
+2003-11-21,14.34,14.34,14.05,14.13,1614300,12.28
+2003-11-20,14.25,14.40,14.17,14.32,2683500,12.45
+2003-11-19,14.25,14.29,14.16,14.24,1227200,12.38
+2003-11-18,14.26,14.30,14.21,14.22,2036100,12.36
+2003-11-17,14.30,14.30,14.15,14.25,1763500,12.39
+2003-11-14,14.25,14.33,14.19,14.24,1581300,12.38
+2003-11-13,14.36,14.37,14.22,14.30,2773700,12.38
+2003-11-12,14.22,14.50,14.22,14.44,1409400,12.50
+2003-11-11,14.18,14.30,14.15,14.26,997400,12.34
+2003-11-10,14.25,14.33,14.17,14.18,1227500,12.28
+2003-11-07,14.35,14.50,14.20,14.28,1504500,12.36
+2003-11-06,14.29,14.35,14.14,14.35,1221000,12.42
+2003-11-05,14.47,14.48,14.23,14.35,1170300,12.42
+2003-11-04,14.54,14.59,14.39,14.42,2563100,12.48
+2003-11-03,14.35,14.65,14.21,14.54,1881000,12.59
+2003-10-31,14.00,14.94,13.90,14.35,4307600,12.42
+2003-10-30,13.45,13.64,13.33,13.57,962100,11.75
+2003-10-29,13.59,13.65,13.29,13.50,1160700,11.69
+2003-10-28,13.32,13.70,13.32,13.69,1028900,11.85
+2003-10-27,13.48,13.58,13.30,13.32,1171500,11.53
+2003-10-24,13.66,13.71,13.32,13.54,1416300,11.72
+2003-10-23,13.62,13.81,13.45,13.81,790400,11.96
+2003-10-22,13.76,13.84,13.61,13.70,1415300,11.86
+2003-10-21,13.80,13.96,13.70,13.76,1250300,11.91
+2003-10-20,13.70,13.81,13.58,13.80,843100,11.95
+2003-10-17,13.86,13.86,13.61,13.69,1084400,11.85
+2003-10-16,13.49,13.78,13.45,13.78,881400,11.93
+2003-10-15,13.63,13.65,13.36,13.49,1710700,11.68
+2003-10-14,13.65,13.66,13.37,13.65,1240300,11.82
+2003-10-13,13.40,13.65,13.38,13.63,628700,11.80
+2003-10-10,13.35,13.46,13.28,13.38,697100,11.58
+2003-10-09,13.50,13.63,13.33,13.44,874100,11.63
+2003-10-08,13.59,13.59,13.41,13.47,676900,11.66
+2003-10-07,13.45,13.60,13.33,13.59,806300,11.76
+2003-10-06,13.37,13.52,13.37,13.46,617900,11.65
+2003-10-03,13.48,13.70,13.39,13.44,986700,11.63
+2003-10-02,13.35,13.50,13.31,13.48,809600,11.67
+2003-10-01,13.15,13.33,13.11,13.31,1454100,11.52
+2003-09-30,13.09,13.24,12.98,13.11,1330700,11.35
+2003-09-29,12.95,13.20,12.91,13.17,1063200,11.40
+2003-09-26,12.95,13.04,12.85,12.90,815200,11.17
+2003-09-25,13.05,13.17,12.99,12.99,1127900,11.25
+2003-09-24,12.99,13.13,12.99,13.05,1262300,11.30
+2003-09-23,13.10,13.20,12.99,13.07,1432900,11.31
+2003-09-22,13.05,13.05,12.87,13.00,1234000,11.25
+2003-09-19,13.03,13.14,12.97,13.07,1961100,11.31
+2003-09-18,13.03,13.17,12.99,12.99,2027600,11.25
+2003-09-17,13.00,13.14,12.98,13.00,1366700,11.25
+2003-09-16,13.15,13.15,12.95,13.04,2739400,11.29
+2003-09-15,13.47,13.58,13.16,13.20,1967400,11.43
+2003-09-12,13.46,13.60,13.31,13.55,1078500,11.73
+2003-09-11,13.35,13.55,13.27,13.53,1775300,11.71
+2003-09-10,13.04,13.27,13.02,13.18,1629800,11.41
+2003-09-09,13.04,13.10,12.95,13.00,1657600,11.25
+2003-09-08,13.14,13.31,13.10,13.11,1707900,11.35
+2003-09-05,13.15,13.17,12.95,13.07,2477900,11.31
+2003-09-04,13.70,13.72,13.30,13.36,2622300,11.57
+2003-09-03,13.60,13.84,13.52,13.76,3601200,11.91
+2003-09-02,13.87,14.14,13.86,14.06,2158600,12.17
+2003-08-29,13.60,13.95,13.30,13.87,1648900,12.01
+2003-08-28,13.58,13.66,13.53,13.60,2561900,11.77
+2003-08-27,13.45,13.62,13.40,13.58,1001100,11.76
+2003-08-26,13.30,13.52,13.08,13.51,1436200,11.70
+2003-08-25,13.24,13.36,13.21,13.30,787800,11.51
+2003-08-22,13.55,13.58,13.21,13.24,1244200,11.46
+2003-08-21,13.49,13.53,13.39,13.49,1234300,11.68
+2003-08-20,13.55,13.63,13.46,13.49,732100,11.68
+2003-08-19,13.59,13.63,13.50,13.61,949300,11.73
+2003-08-18,13.58,13.65,13.50,13.50,780100,11.64
+2003-08-15,13.55,13.60,13.48,13.58,482100,11.70
+2003-08-14,13.48,13.65,13.41,13.61,1024500,11.73
+2003-08-13,13.48,13.50,13.35,13.36,1196500,11.51
+2003-08-12,13.33,13.45,13.27,13.45,1328900,11.59
+2003-08-11,13.32,13.37,13.14,13.36,1429900,11.51
+2003-08-08,13.15,13.36,13.10,13.34,1452100,11.50
+2003-08-07,12.95,13.15,12.92,13.12,1310700,11.31
+2003-08-06,12.87,13.08,12.80,13.04,1306300,11.24
+2003-08-05,13.03,13.09,12.86,12.92,1042100,11.14
+2003-08-04,13.00,13.07,12.78,13.00,1417600,11.20
+2003-08-01,13.14,13.20,12.82,12.96,1443400,11.17
+2003-07-31,13.23,13.33,13.03,13.14,2221200,11.32
+2003-07-30,13.09,13.19,12.99,13.15,1333500,11.33
+2003-07-29,13.14,13.19,12.94,13.06,2141000,11.26
+2003-07-28,13.15,13.21,13.02,13.06,1391500,11.26
+2003-07-25,12.91,13.25,12.87,13.20,1937000,11.38
+2003-07-24,12.37,13.00,12.30,12.81,2698200,11.04
+2003-07-23,12.28,12.40,12.19,12.38,1205200,10.67
+2003-07-22,12.14,12.40,12.00,12.28,2071300,10.58
+2003-07-21,12.39,12.41,11.95,12.08,2318200,10.41
+2003-07-18,12.51,12.58,12.18,12.39,2395600,10.68
+2003-07-17,12.57,12.67,12.54,12.61,1362800,10.87
+2003-07-16,12.64,12.75,12.43,12.74,1333000,10.98
+2003-07-15,12.78,12.81,12.61,12.73,1205300,10.97
+2003-07-14,12.92,12.97,12.65,12.70,1432600,10.95
+2003-07-11,12.75,12.85,12.73,12.85,1038000,11.08
+2003-07-10,12.95,12.96,12.65,12.68,2450300,10.93
+2003-07-09,13.05,13.19,12.97,13.05,1085000,11.25
+2003-07-08,13.24,13.30,13.09,13.20,1016700,11.38
+2003-07-07,13.07,13.34,13.05,13.34,1787900,11.50
+2003-07-03,13.01,13.13,12.96,12.97,659600,11.18
+2003-07-02,12.96,13.09,12.92,13.05,1270800,11.25
+2003-07-01,12.82,13.08,12.80,13.02,1269400,11.22
+2003-06-30,12.97,13.00,12.80,12.87,3016600,11.09
+2003-06-27,12.80,12.88,12.72,12.80,1177500,11.03
+2003-06-26,12.65,12.82,12.58,12.76,1162500,11.00
+2003-06-25,13.17,13.17,12.70,12.70,1266200,10.95
+2003-06-24,12.69,13.15,12.67,13.05,1934400,11.25
+2003-06-23,12.72,12.75,12.57,12.67,936600,10.92
+2003-06-20,12.86,12.86,12.68,12.77,2127200,11.01
+2003-06-19,13.03,13.10,12.65,12.76,2370200,11.00
+2003-06-18,13.10,13.11,12.96,13.01,1526700,11.21
+2003-06-17,13.12,13.14,12.93,13.12,1693900,11.31
+2003-06-16,12.90,13.10,12.80,13.10,1621800,11.29
+2003-06-13,12.70,12.84,12.59,12.83,1957500,11.06
+2003-06-12,12.77,12.77,12.50,12.65,1442200,10.90
+2003-06-11,12.39,12.62,12.34,12.62,1306400,10.88
+2003-06-10,12.37,12.42,12.27,12.32,1048300,10.62
+2003-06-09,12.49,12.50,12.35,12.36,1089500,10.65
+2003-06-06,12.60,12.60,12.44,12.50,2174300,10.77
+2003-06-05,12.43,12.49,12.33,12.35,1296300,10.64
+2003-06-04,12.19,12.57,12.19,12.47,1335200,10.75
+2003-06-03,12.23,12.23,12.06,12.16,851300,10.48
+2003-06-02,12.20,12.22,12.03,12.16,1447300,10.48
+2003-05-30,11.65,12.01,11.61,11.97,5271700,10.32
+2003-05-29,11.89,11.89,11.63,11.63,2307000,10.02
+2003-05-28,11.95,11.95,11.82,11.85,1772300,10.21
+2003-05-27,11.90,11.98,11.80,11.83,1294500,10.20
+2003-05-23,11.92,12.05,11.92,11.99,1226100,10.33
+2003-05-22,11.69,11.98,11.68,11.95,1826300,10.30
+2003-05-21,11.68,11.71,11.63,11.67,1556100,10.06
+2003-05-20,11.70,11.79,11.64,11.69,1329700,10.08
+2003-05-19,11.66,11.72,11.62,11.63,1188900,10.02
+2003-05-16,11.55,11.74,11.55,11.68,1143000,10.07
+2003-05-15,11.60,11.69,11.55,11.62,937000,10.01
+2003-05-14,11.51,11.62,11.50,11.58,1228200,9.98
+2003-05-13,11.35,11.55,11.33,11.49,1838300,9.90
+2003-05-12,11.20,11.41,11.17,11.38,1913900,9.81
+2003-05-09,11.12,11.26,11.03,11.26,4449600,9.70
+2003-05-08,10.81,11.02,10.80,10.96,1502500,9.45
+2003-05-07,10.83,10.98,10.79,10.85,1395300,9.35
+2003-05-06,10.93,11.00,10.77,10.89,2233100,9.33
+2003-05-05,11.05,11.06,10.85,10.89,1394500,9.33
+2003-05-02,11.04,11.06,10.97,10.98,1637700,9.41
+2003-05-01,11.13,11.13,10.91,11.00,1792600,9.43
+2003-04-30,11.19,11.19,11.00,11.08,2062800,9.50
+2003-04-29,11.23,11.31,11.08,11.15,1734300,9.56
+2003-04-28,11.15,11.24,11.11,11.17,1192700,9.57
+2003-04-25,11.31,11.37,11.03,11.10,1574100,9.51
+2003-04-24,11.43,11.46,11.25,11.38,1354400,9.75
+2003-04-23,11.37,11.45,11.21,11.43,2082500,9.80
+2003-04-22,11.40,11.57,11.35,11.47,1474500,9.83
+2003-04-21,11.71,11.76,11.40,11.40,1660100,9.77
+2003-04-17,11.45,11.81,11.45,11.81,1308000,10.12
+2003-04-16,11.73,11.73,11.54,11.55,1207200,9.90
+2003-04-15,11.44,11.71,11.44,11.71,1443700,10.04
+2003-04-14,11.52,11.54,11.38,11.54,1162000,9.89
+2003-04-11,11.51,11.65,11.32,11.32,1035300,9.70
+2003-04-10,11.35,11.51,11.32,11.49,1602700,9.85
+2003-04-09,11.56,11.56,11.19,11.20,1177900,9.60
+2003-04-08,11.29,11.46,11.22,11.40,1330200,9.77
+2003-04-07,11.50,11.65,11.24,11.29,1565300,9.68
+2003-04-04,11.10,11.34,11.07,11.33,1463300,9.71
+2003-04-03,11.19,11.22,11.00,11.15,1982900,9.56
+2003-04-02,10.87,11.21,10.83,11.09,1589100,9.51
+2003-04-01,10.84,10.86,10.68,10.78,1763200,9.24
+2003-03-31,10.97,10.98,10.79,10.80,2089200,9.26
+2003-03-28,11.06,11.07,10.84,11.04,1348400,9.46
+2003-03-27,10.88,11.20,10.86,11.13,1076400,9.54
+2003-03-26,11.14,11.15,10.93,10.94,1020900,9.38
+2003-03-25,10.99,11.25,10.94,11.13,1653100,9.54
+2003-03-24,11.15,11.18,10.94,10.97,1358800,9.40
+2003-03-21,11.08,11.26,11.00,11.20,1930200,9.60
+2003-03-20,11.15,11.20,11.02,11.08,1167700,9.50
+2003-03-19,11.35,11.37,11.14,11.15,2051000,9.56
+2003-03-18,11.00,11.28,11.00,11.19,1874000,9.59
+2003-03-17,10.66,10.99,10.60,10.94,1848400,9.38
+2003-03-14,10.70,10.85,10.64,10.66,1962400,9.14
+2003-03-13,10.62,10.74,10.55,10.68,2000600,9.15
+2003-03-12,10.56,10.65,10.50,10.54,1426600,9.03
+2003-03-11,10.65,10.86,10.57,10.59,1545900,9.08
+2003-03-10,10.77,10.83,10.65,10.75,1735900,9.21
+2003-03-07,10.70,10.92,10.61,10.90,1419600,9.34
+2003-03-06,10.83,10.92,10.66,10.80,1377600,9.26
+2003-03-05,10.67,10.86,10.59,10.86,2410800,9.31
+2003-03-04,10.95,10.96,10.63,10.70,1466900,9.17
+2003-03-03,11.35,11.35,10.80,10.90,2779500,9.34
+2003-02-28,10.88,10.95,10.72,10.90,2299300,9.34
+2003-02-27,10.80,11.10,10.75,10.99,1861700,9.42
+2003-02-26,10.84,10.87,10.51,10.57,2084500,9.06
+2003-02-25,10.77,10.93,10.60,10.87,1797000,9.32
+2003-02-24,11.23,11.23,10.69,10.83,2032400,9.28
+2003-02-21,11.12,11.20,10.90,11.14,1410000,9.55
+2003-02-20,11.25,11.27,11.05,11.07,1463200,9.49
+2003-02-19,11.71,11.71,11.28,11.29,2425100,9.68
+2003-02-18,11.90,12.08,11.68,11.73,1703600,10.05
+2003-02-14,11.95,12.22,11.85,11.95,901200,10.24
+2003-02-13,11.72,12.04,11.64,11.92,1084000,10.22
+2003-02-12,11.94,12.07,11.76,11.76,1017000,10.08
+2003-02-11,12.09,12.11,11.85,11.88,919500,10.18
+2003-02-10,12.13,12.14,12.00,12.11,772700,10.38
+2003-02-07,12.12,12.18,11.98,12.08,685200,10.35
+2003-02-06,12.10,12.15,11.97,12.05,924200,10.33
+2003-02-05,12.13,12.33,12.02,12.16,1034900,10.42
+2003-02-04,12.10,12.15,11.98,12.09,1285800,10.31
+2003-02-03,12.03,12.15,11.91,12.12,1243400,10.34
+2003-01-31,11.86,12.05,11.78,12.05,1511700,10.28
+2003-01-30,12.13,12.15,11.93,11.96,1575200,10.20
+2003-01-29,12.20,12.25,12.02,12.17,1198900,10.38
+2003-01-28,12.27,12.29,12.19,12.25,1495200,10.45
+2003-01-27,12.36,12.36,12.17,12.30,1805500,10.49
+2003-01-24,12.40,12.68,12.29,12.36,1551500,10.54
+2003-01-23,12.65,12.70,12.53,12.60,1123200,10.75
+2003-01-22,12.64,12.83,12.50,12.65,1503800,10.79
+2003-01-21,12.77,12.78,12.55,12.62,1212700,10.76
+2003-01-17,12.74,12.77,12.57,12.67,1223400,10.81
+2003-01-16,12.52,12.66,12.47,12.61,922100,10.75
+2003-01-15,12.51,12.63,12.39,12.44,851000,10.61
+2003-01-14,12.66,12.94,12.49,12.61,898300,10.75
+2003-01-13,12.41,12.79,12.35,12.76,1741200,10.88
+2003-01-10,12.48,12.48,12.24,12.40,1123600,10.58
+2003-01-09,12.37,12.53,12.30,12.51,848800,10.67
+2003-01-08,12.39,12.50,12.29,12.35,970300,10.53
+2003-01-07,12.57,12.61,12.28,12.44,1493400,10.61
+2003-01-06,12.55,12.70,12.52,12.62,965300,10.76
+2003-01-03,12.45,12.63,12.41,12.60,887600,10.75
+2003-01-02,12.50,12.57,12.37,12.52,1129600,10.68
+2002-12-31,12.21,12.43,12.14,12.40,1330100,10.58
+2002-12-30,12.20,12.38,12.15,12.22,1743300,10.42
+2002-12-27,12.26,12.29,12.14,12.20,1061200,10.40
+2002-12-26,12.15,12.39,12.15,12.27,691900,10.46
+2002-12-24,12.22,12.31,12.14,12.25,547000,10.45
+2002-12-23,12.41,12.41,12.15,12.24,1492800,10.44
+2002-12-20,12.21,12.41,12.14,12.41,2559800,10.58
+2002-12-19,12.12,12.35,12.12,12.21,1024700,10.41
+2002-12-18,12.40,12.49,12.13,12.22,1378700,10.42
+2002-12-17,12.57,12.72,12.40,12.43,1282900,10.60
+2002-12-16,12.46,12.79,12.36,12.73,1702100,10.86
+2002-12-13,12.47,12.60,12.24,12.54,1686500,10.69
+2002-12-12,12.55,12.63,12.34,12.40,1182600,10.58
+2002-12-11,12.25,12.96,12.21,12.51,2523200,10.67
+2002-12-10,13.02,13.12,12.90,13.12,863000,11.19
+2002-12-09,13.05,13.14,12.85,12.99,1181200,11.08
+2002-12-06,12.90,13.18,12.89,13.10,919500,11.17
+2002-12-05,13.22,13.25,12.94,13.00,1083400,11.09
+2002-12-04,13.05,13.27,13.03,13.20,1460200,11.26
+2002-12-03,13.14,13.20,13.00,13.05,1663800,11.13
+2002-12-02,13.33,13.33,13.00,13.14,1332500,11.21
+2002-11-29,13.52,13.53,13.27,13.33,889300,11.37
+2002-11-27,13.39,13.53,13.30,13.50,882300,11.51
+2002-11-26,13.43,13.52,13.16,13.40,1360400,11.43
+2002-11-25,13.39,13.56,13.31,13.46,1716300,11.48
+2002-11-22,13.46,13.60,13.33,13.45,1526500,11.47
+2002-11-21,13.63,13.64,13.38,13.50,1959200,11.51
+2002-11-20,13.59,13.65,13.40,13.63,1839200,11.62
+2002-11-19,13.63,13.77,13.57,13.63,1131600,11.62
+2002-11-18,13.75,13.84,13.50,13.68,950000,11.67
+2002-11-15,13.70,13.77,13.66,13.75,1235900,11.73
+2002-11-14,13.79,13.89,13.63,13.75,1277600,11.68
+2002-11-13,13.74,13.99,13.68,13.74,2230800,11.67
+2002-11-12,14.01,14.14,13.83,13.84,1550200,11.75
+2002-11-11,14.18,14.21,13.94,13.99,1707700,11.88
+2002-11-08,14.22,14.45,14.13,14.28,1813200,12.13
+2002-11-07,13.90,14.29,13.90,14.27,2144700,12.12
+2002-11-06,13.85,14.03,13.60,13.98,1405700,11.87
+2002-11-05,13.92,14.08,13.70,13.77,1595500,11.69
+2002-11-04,13.92,13.99,13.82,13.92,1153400,11.82
+2002-11-01,13.67,14.04,13.61,14.00,1737400,11.89
+2002-10-31,13.55,13.71,13.38,13.62,1016200,11.57
+2002-10-30,13.49,13.72,13.45,13.59,1486800,11.54
+2002-10-29,13.19,13.53,13.19,13.53,1176100,11.49
+2002-10-28,13.47,13.49,13.15,13.29,1455600,11.29
+2002-10-25,13.22,13.46,13.11,13.42,992100,11.40
+2002-10-24,13.19,13.45,13.15,13.32,1129600,11.31
+2002-10-23,13.00,13.32,12.67,13.23,2089400,11.23
+2002-10-22,13.05,13.20,12.72,12.80,2494100,10.87
+2002-10-21,12.90,13.44,12.88,13.20,1909800,11.21
+2002-10-18,12.58,13.00,12.55,13.00,1576000,11.04
+2002-10-17,12.65,12.84,12.50,12.54,1026200,10.65
+2002-10-16,12.70,12.89,12.50,12.56,859900,10.67
+2002-10-15,12.59,12.65,12.32,12.65,1253100,10.74
+2002-10-14,12.30,12.52,12.26,12.49,977600,10.61
+2002-10-11,12.25,12.47,12.19,12.33,1006500,10.47
+2002-10-10,11.95,12.38,11.95,12.25,1700900,10.40
+2002-10-09,12.20,12.34,12.02,12.09,1952800,10.27
+2002-10-08,12.34,12.70,12.22,12.27,1865600,10.42
+2002-10-07,12.55,12.80,12.37,12.44,1259000,10.56
+2002-10-04,12.62,12.86,12.37,12.48,1926000,10.60
+2002-10-03,12.15,12.89,12.15,12.55,1880200,10.66
+2002-10-02,12.50,12.90,12.47,12.48,1487700,10.60
+2002-10-01,12.54,12.75,12.39,12.67,2148600,10.76
+2002-09-30,12.49,12.65,12.24,12.51,1915900,10.62
+2002-09-27,12.48,12.89,12.40,12.59,1590500,10.69
+2002-09-26,12.38,12.48,12.13,12.47,1469600,10.59
+2002-09-25,12.10,12.43,12.02,12.31,1322200,10.45
+2002-09-24,11.98,12.18,11.91,12.10,1705900,10.27
+2002-09-23,12.07,12.23,11.97,12.08,1663300,10.26
+2002-09-20,12.12,12.20,12.04,12.15,2210200,10.32
+2002-09-19,12.00,12.25,12.00,12.11,980200,10.28
+2002-09-18,12.25,12.42,12.10,12.27,1607600,10.42
+2002-09-17,12.29,12.43,12.10,12.25,1297100,10.40
+2002-09-16,11.97,12.20,11.96,12.19,1151300,10.35
+2002-09-13,11.98,12.17,11.86,12.07,1193000,10.25
+2002-09-12,12.25,12.32,11.93,11.99,1024100,10.18
+2002-09-11,12.40,12.41,12.10,12.24,1339200,10.39
+2002-09-10,12.00,12.19,11.93,12.13,1435900,10.30
+2002-09-09,12.22,12.22,11.96,12.05,1089400,10.23
+2002-09-06,12.20,12.32,12.05,12.15,965300,10.32
+2002-09-05,12.20,12.26,11.86,12.20,1306900,10.36
+2002-09-04,12.08,12.33,11.97,12.29,1402000,10.44
+2002-09-03,11.95,12.10,11.85,12.08,1421400,10.26
+2002-08-30,12.24,12.45,12.09,12.19,1130200,10.35
+2002-08-29,11.99,12.29,11.94,12.24,1363600,10.39
+2002-08-28,12.02,12.11,11.99,12.09,1374700,10.27
+2002-08-27,12.33,12.34,11.87,12.01,2135300,10.20
+2002-08-26,12.31,12.47,12.26,12.31,1700900,10.45
+2002-08-23,12.20,12.59,12.16,12.32,1745200,10.46
+2002-08-22,11.60,12.14,11.53,12.11,1916800,10.28
+2002-08-21,11.43,11.68,11.23,11.53,1253400,9.79
+2002-08-20,11.32,11.55,11.00,11.43,2309400,9.71
+2002-08-19,11.78,11.78,11.38,11.46,1827600,9.73
+2002-08-16,11.84,12.04,11.75,11.78,1086400,10.00
+2002-08-15,12.05,12.17,11.80,11.84,1246100,10.05
+2002-08-14,12.10,12.15,11.79,12.01,1342200,10.15
+2002-08-13,11.70,12.24,11.68,11.88,1653200,10.04
+2002-08-12,11.40,11.81,11.35,11.76,1880300,9.94
+2002-08-09,11.30,11.85,11.30,11.66,873000,9.85
+2002-08-08,11.35,11.49,11.25,11.47,1039300,9.69
+2002-08-07,11.15,11.30,11.01,11.30,1267200,9.55
+2002-08-06,11.06,11.32,10.92,10.92,1225000,9.23
+2002-08-05,11.34,11.34,10.94,11.02,1456100,9.31
+2002-08-02,11.50,11.74,11.23,11.32,1523200,9.56
+2002-08-01,11.60,11.74,11.51,11.60,1577900,9.80
+2002-07-31,11.50,11.71,11.45,11.70,1638000,9.89
+2002-07-30,11.65,11.65,11.40,11.50,1323700,9.72
+2002-07-29,11.70,11.75,11.40,11.75,1344100,9.93
+2002-07-26,11.35,11.55,11.20,11.47,1461000,9.69
+2002-07-25,11.40,11.69,11.10,11.62,1990900,9.82
+2002-07-24,10.20,11.93,10.00,11.61,3597200,9.81
+2002-07-23,11.20,11.35,10.91,11.18,2363200,9.45
+2002-07-22,11.12,11.49,10.81,11.14,2400300,9.41
+2002-07-19,11.61,11.65,11.00,11.12,1616000,9.40
+2002-07-18,11.93,11.95,11.70,11.71,1790700,9.89
+2002-07-17,11.70,11.91,11.70,11.89,1913900,10.05
+2002-07-16,11.70,11.79,11.55,11.62,1802000,9.82
+2002-07-15,11.60,11.82,11.28,11.76,2859000,9.94
+2002-07-12,11.80,11.85,11.46,11.81,2223100,9.98
+2002-07-11,11.98,12.00,11.65,11.85,1447000,10.01
+2002-07-10,12.20,12.24,11.80,11.97,1926100,10.11
+2002-07-09,12.35,12.35,12.09,12.13,1830400,10.25
+2002-07-08,12.32,12.38,12.15,12.33,1443200,10.42
+2002-07-05,11.93,12.28,11.83,12.23,780300,10.33
+2002-07-03,12.26,12.32,12.00,12.03,1814000,10.16
+2002-07-02,12.62,12.68,12.40,12.45,1605900,10.52
+2002-07-01,12.60,12.79,12.56,12.70,1799700,10.73
+2002-06-28,12.63,12.85,12.63,12.79,2174900,10.81
+2002-06-27,12.67,12.80,12.50,12.80,1990400,10.81
+2002-06-26,12.50,12.65,12.47,12.65,2584300,10.69
+2002-06-25,12.90,12.90,12.77,12.85,3755300,10.86
+2002-06-24,13.15,13.24,12.77,12.90,2526200,10.90
+2002-06-21,13.00,13.29,13.00,13.18,2623900,11.14
+2002-06-20,13.45,13.55,13.41,13.46,1941900,11.37
+2002-06-19,13.65,13.70,13.42,13.42,1344700,11.34
+2002-06-18,13.79,13.85,13.62,13.74,1256700,11.61
+2002-06-17,13.75,13.95,13.73,13.89,1258100,11.74
+2002-06-14,13.72,13.88,13.36,13.78,2211800,11.64
+2002-06-13,14.02,14.08,13.75,13.85,1423300,11.70
+2002-06-12,14.20,14.32,14.02,14.09,1098900,11.90
+2002-06-11,14.36,14.44,14.16,14.26,1282300,12.05
+2002-06-10,14.36,14.39,14.26,14.33,863700,12.11
+2002-06-07,14.20,14.45,14.16,14.34,747500,12.12
+2002-06-06,14.64,14.64,14.11,14.20,1089900,12.00
+2002-06-05,14.35,14.58,14.25,14.56,1527900,12.30
+2002-06-04,14.11,14.47,14.10,14.33,906700,12.11
+2002-06-03,14.55,14.67,14.11,14.11,1138500,11.92
+2002-05-31,14.55,14.63,14.43,14.55,1751600,12.29
+2002-05-30,14.08,14.51,14.08,14.50,1579100,12.25
+2002-05-29,14.12,14.26,13.96,14.13,824700,11.94
+2002-05-28,14.04,14.20,14.00,14.12,730900,11.93
+2002-05-24,14.29,14.34,14.14,14.14,758900,11.95
+2002-05-23,14.25,14.31,14.06,14.19,931200,11.99
+2002-05-22,14.10,14.29,14.06,14.28,1059800,12.07
+2002-05-21,14.25,14.28,14.07,14.15,970200,11.96
+2002-05-20,14.25,14.26,14.06,14.15,599500,11.96
+2002-05-17,14.21,14.31,14.11,14.27,806800,12.06
+2002-05-16,14.15,14.28,14.06,14.22,1127700,12.01
+2002-05-15,13.97,14.14,13.95,14.09,783400,11.90
+2002-05-14,14.15,14.19,13.94,14.14,1588400,11.95
+2002-05-13,14.02,14.20,14.02,14.14,785500,11.95
+2002-05-10,14.02,14.10,13.85,14.06,1221600,11.88
+2002-05-09,13.75,14.05,13.75,14.02,1443500,11.85
+2002-05-08,13.45,13.90,13.35,13.80,1780300,11.66
+2002-05-07,13.78,13.79,13.41,13.55,5929500,11.41
+2002-05-06,13.99,14.04,13.72,13.91,1524200,11.71
+2002-05-03,13.98,13.99,13.61,13.98,1230900,11.77
+2002-05-02,13.50,13.92,13.43,13.90,1430800,11.70
+2002-05-01,13.35,13.76,13.20,13.54,1344200,11.40
+2002-04-30,13.03,13.31,12.99,13.27,1428400,11.17
+2002-04-29,13.28,13.28,12.99,13.13,1775100,11.05
+2002-04-26,13.50,13.50,13.08,13.28,1957100,11.18
+2002-04-25,13.75,13.98,13.17,13.24,2345400,11.15
+2002-04-24,14.20,14.20,13.87,14.01,1523200,11.79
+2002-04-23,14.40,14.42,14.21,14.31,1048400,12.05
+2002-04-22,14.10,14.37,13.98,14.19,924700,11.94
+2002-04-19,14.25,14.29,14.00,14.07,902400,11.84
+2002-04-18,13.89,14.06,13.82,14.03,1040900,11.81
+2002-04-17,13.93,13.93,13.73,13.80,1356000,11.62
+2002-04-16,14.00,14.03,13.82,13.88,1529900,11.68
+2002-04-15,14.08,14.09,13.80,13.81,733300,11.63
+2002-04-12,13.95,14.12,13.83,14.03,1088000,11.81
+2002-04-11,14.56,14.56,14.00,14.00,1190200,11.79
+2002-04-10,14.23,14.55,14.14,14.46,1393600,12.17
+2002-04-09,14.28,14.34,14.07,14.13,1224400,11.89
+2002-04-08,14.12,14.25,14.06,14.25,924700,12.00
+2002-04-05,14.16,14.19,13.99,14.02,641200,11.80
+2002-04-04,13.92,14.17,13.84,14.16,1147400,11.92
+2002-04-03,14.10,14.10,13.61,13.74,1112900,11.57
+2002-04-02,14.00,14.16,13.93,14.07,1227800,11.84
+2002-04-01,13.93,14.17,13.75,14.08,997200,11.85
+2002-03-28,14.00,14.10,13.85,13.93,603600,11.73
+2002-03-27,14.01,14.07,13.90,14.00,611400,11.79
+2002-03-26,13.98,14.22,13.91,14.01,816200,11.79
+2002-03-25,13.88,14.06,13.70,13.98,1214700,11.77
+2002-03-22,13.68,13.90,13.64,13.90,1207500,11.70
+2002-03-21,13.65,13.83,13.59,13.73,808400,11.56
+2002-03-20,13.78,13.87,13.63,13.64,955400,11.48
+2002-03-19,13.47,13.80,13.47,13.79,1699700,11.61
+2002-03-18,14.60,14.60,13.30,13.40,4198200,11.28
+2002-03-15,14.44,14.85,14.26,14.65,2366100,12.33
+2002-03-14,14.07,14.40,14.02,14.31,1035700,12.05
+2002-03-13,14.15,14.32,13.96,13.97,1523300,11.76
+2002-03-12,14.20,14.32,14.10,14.18,1194800,11.94
+2002-03-11,14.35,14.50,14.26,14.37,1014100,12.10
+2002-03-08,14.39,14.55,14.26,14.34,839400,12.07
+2002-03-07,14.35,14.45,14.18,14.39,1112600,12.11
+2002-03-06,14.10,14.46,14.03,14.41,1603600,12.13
+2002-03-05,14.00,14.08,13.93,14.00,1323800,11.79
+2002-03-04,14.10,14.10,13.90,14.00,1412000,11.79
+2002-03-01,13.90,13.98,13.70,13.81,1526800,11.63
+2002-02-28,14.08,14.13,13.85,13.85,847000,11.66
+2002-02-27,14.07,14.08,13.78,14.05,1224000,11.83
+2002-02-26,13.91,14.23,13.85,14.07,1103900,11.84
+2002-02-25,14.09,14.20,13.85,13.99,1290100,11.78
+2002-02-22,13.60,14.17,13.60,13.99,1325900,11.78
+2002-02-21,13.88,14.00,13.65,13.65,841400,11.49
+2002-02-20,13.83,13.96,13.60,13.93,1290800,11.73
+2002-02-19,13.80,13.85,13.57,13.70,1202700,11.53
+2002-02-15,14.00,14.10,13.89,13.96,817600,11.75
+2002-02-14,13.95,14.06,13.78,14.00,956300,11.79
+2002-02-13,13.80,13.97,13.64,13.84,689000,11.65
+2002-02-12,13.51,13.83,13.43,13.60,1340000,11.45
+2002-02-11,13.35,13.72,13.35,13.61,1036100,11.46
+2002-02-08,13.49,13.55,13.16,13.33,956800,11.22
+2002-02-07,13.15,13.54,13.15,13.49,998300,11.36
+2002-02-06,13.38,13.38,12.95,13.17,1893500,11.09
+2002-02-05,13.45,13.50,13.33,13.42,856400,11.25
+2002-02-04,13.60,13.60,13.33,13.41,1145600,11.25
+2002-01-31,13.80,13.95,13.62,13.94,1623400,11.69
+2002-01-30,13.46,13.80,13.46,13.59,1272500,11.40
+2002-01-29,13.75,13.80,13.45,13.54,1017500,11.36
+2002-01-28,13.50,13.69,13.30,13.62,920000,11.42
+2002-01-25,13.70,13.70,13.40,13.48,1126300,11.31
+2002-01-24,13.75,13.78,13.55,13.64,2100400,11.44
+2002-01-23,13.68,13.85,13.64,13.72,1271000,11.51
+2002-01-22,13.65,13.74,13.50,13.65,821100,11.45
+2002-01-18,13.55,13.77,13.34,13.48,1570300,11.31
+2002-01-17,13.75,13.86,13.50,13.63,1983900,11.43
+2002-01-16,14.32,14.34,13.70,13.81,1491000,11.58
+2002-01-15,14.20,14.38,14.13,14.31,1468400,12.00
+2002-01-14,13.96,14.18,13.86,14.04,1412200,11.77
+2002-01-11,14.04,14.11,13.78,13.91,1161600,11.67
+2002-01-10,13.67,14.13,13.67,13.94,1214400,11.69
+2002-01-09,13.71,14.13,13.62,13.77,2664800,11.55
+2002-01-08,13.33,13.74,13.32,13.73,1432700,11.51
+2002-01-07,13.80,13.80,13.12,13.43,2487100,11.26
+2002-01-04,14.12,14.15,13.39,13.50,2797500,11.32
+2002-01-03,14.20,14.24,13.85,14.02,1533100,11.76
+2002-01-02,14.22,14.23,13.75,14.17,1247400,11.88
+2001-12-31,14.35,14.38,14.16,14.35,1319200,12.03
+2001-12-28,14.60,14.61,14.22,14.33,1320700,12.02
+2001-12-27,14.70,14.72,14.46,14.67,1118000,12.30
+2001-12-26,14.67,14.67,14.37,14.40,739300,12.08
+2001-12-24,14.45,14.70,14.42,14.57,607000,12.22
+2001-12-21,14.65,14.65,14.25,14.26,2217800,11.96
+2001-12-20,14.48,14.58,14.23,14.48,1807700,12.14
+2001-12-19,14.70,14.70,14.40,14.50,2366400,12.16
+2001-12-18,14.80,14.84,14.60,14.70,1480600,12.33
+2001-12-17,14.96,14.96,14.62,14.79,987900,12.40
+2001-12-14,14.77,14.90,14.63,14.82,2074400,12.43
+2001-12-13,14.91,15.10,14.85,15.00,1259000,12.58
+2001-12-12,15.30,15.30,14.76,14.87,1844200,12.47
+2001-12-11,15.50,15.51,15.27,15.28,1266000,12.81
+2001-12-10,15.54,15.80,15.45,15.56,1720800,13.05
+2001-12-07,15.46,15.60,15.45,15.60,1135100,13.08
+2001-12-06,15.48,15.52,15.35,15.47,1450300,12.97
+2001-12-05,15.64,15.65,15.42,15.49,2351800,12.99
+2001-12-04,15.56,15.70,15.45,15.60,1408000,13.08
+2001-12-03,15.24,15.80,15.20,15.46,1732100,12.97
+2001-11-30,15.30,15.46,14.99,15.39,2310400,12.91
+2001-11-29,15.41,15.64,15.18,15.20,2517400,12.75
+2001-11-28,15.02,15.53,14.81,15.44,2587300,12.95
+2001-11-27,15.00,15.07,14.70,15.04,1694300,12.61
+2001-11-26,14.99,15.24,14.75,15.24,1836900,12.78
+2001-11-23,14.79,14.95,14.70,14.85,427600,12.45
+2001-11-21,14.90,14.96,14.55,14.71,767300,12.34
+2001-11-20,15.12,15.12,14.80,15.00,1035200,12.58
+2001-11-19,15.00,15.24,14.90,15.13,1241600,12.69
+2001-11-16,15.17,15.25,14.89,15.04,748400,12.61
+2001-11-15,15.10,15.39,14.90,15.06,1205000,12.63
+2001-11-14,14.99,15.10,14.75,15.05,1514100,12.62
+2001-11-13,14.85,14.95,14.75,14.95,1063400,12.54
+2001-11-12,14.55,14.85,14.32,14.83,1053900,12.44
+2001-11-09,14.28,14.47,14.00,14.47,1882800,12.14
+2001-11-08,14.54,14.74,14.40,14.40,1250500,12.08
+2001-11-07,14.76,14.96,14.49,14.54,1296700,12.19
+2001-11-06,14.85,14.98,14.20,14.92,1613300,12.47
+2001-11-05,14.68,14.99,14.68,14.92,1257200,12.47
+2001-11-02,14.65,14.96,14.51,14.70,1937200,12.29
+2001-11-01,13.73,14.75,13.73,14.69,2868400,12.28
+2001-10-31,13.45,14.15,13.42,13.93,2509600,11.64
+2001-10-30,13.14,13.47,13.04,13.42,1513200,11.22
+2001-10-29,13.33,13.46,13.10,13.14,1289900,10.98
+2001-10-26,13.10,13.35,13.05,13.33,1357200,11.14
+2001-10-25,12.76,13.13,12.62,13.13,1077200,10.97
+2001-10-24,12.95,12.95,12.75,12.75,3314500,10.66
+2001-10-23,13.14,13.25,12.73,12.75,3232800,10.66
+2001-10-22,12.40,13.14,12.35,13.14,3122000,10.98
+2001-10-19,12.26,12.30,12.08,12.23,1261300,10.22
+2001-10-18,12.35,12.35,12.13,12.19,970700,10.19
+2001-10-17,12.47,12.47,12.00,12.01,1045400,10.04
+2001-10-16,12.20,12.39,12.18,12.36,1153600,10.33
+2001-10-15,12.10,12.24,12.01,12.15,847600,10.16
+2001-10-12,12.05,12.10,11.80,12.05,4170800,10.07
+2001-10-11,11.98,12.07,11.91,12.05,1289800,10.07
+2001-10-10,12.10,12.13,11.94,12.04,1321700,10.06
+2001-10-09,12.34,12.34,11.97,12.00,1085100,10.03
+2001-10-08,12.29,12.34,12.18,12.24,642900,10.23
+2001-10-05,12.35,12.43,12.10,12.29,1347500,10.27
+2001-10-04,12.58,12.58,12.34,12.43,1306300,10.39
+2001-10-03,12.50,12.73,12.43,12.47,954300,10.42
+2001-10-02,12.55,12.58,12.41,12.50,883100,10.45
+2001-10-01,12.35,12.55,12.34,12.50,1340500,10.45
+2001-09-28,12.35,12.59,12.10,12.59,1579600,10.52
+2001-09-27,12.35,12.35,12.05,12.24,1032800,10.23
+2001-09-26,12.23,12.42,12.00,12.18,1403800,10.18
+2001-09-25,12.45,12.66,12.10,12.25,1758300,10.24
+2001-09-24,12.30,12.47,12.13,12.19,1633000,10.19
+2001-09-21,11.60,12.30,11.60,12.05,2067100,10.07
+2001-09-20,12.25,12.50,12.10,12.43,1644400,10.39
+2001-09-19,12.65,12.85,12.16,12.41,1559100,10.37
+2001-09-18,12.52,12.73,12.38,12.70,1458900,10.62
+2001-09-17,12.95,12.99,12.48,12.52,1569900,10.46
+2001-09-10,13.11,13.29,12.82,13.25,2400000,11.07
+2001-09-07,13.65,13.65,13.12,13.21,1216500,11.04
+2001-09-06,14.00,14.00,13.64,13.65,1346700,11.41
+2001-09-05,13.95,14.06,13.73,14.05,1371900,11.74
+2001-09-04,13.65,13.90,13.57,13.80,1087300,11.53
+2001-08-31,13.84,13.84,13.40,13.43,1311500,11.23
+2001-08-30,14.10,14.10,13.69,13.84,1733300,11.57
+2001-08-29,14.10,14.25,14.04,14.15,1050700,11.26
+2001-08-28,14.11,14.25,14.10,14.20,1414600,11.30
+2001-08-27,14.20,14.35,14.09,14.35,2248700,11.42
+2001-08-24,14.25,14.37,13.99,14.03,1330600,11.17
+2001-08-23,14.46,14.49,14.35,14.40,1413900,11.46
+2001-08-22,14.18,14.55,14.15,14.45,2497900,11.50
+2001-08-21,13.97,14.07,13.75,14.05,1568100,11.18
+2001-08-20,13.68,14.04,13.65,14.00,2442100,11.14
+2001-08-17,13.45,13.73,13.42,13.66,2731200,10.87
+2001-08-16,13.40,13.66,13.38,13.55,807200,10.79
+2001-08-15,13.51,13.70,13.40,13.40,2372700,10.67
+2001-08-14,13.47,13.55,13.38,13.51,817900,10.75
+2001-08-13,13.32,13.45,13.20,13.41,491300,10.67
+2001-08-10,13.40,13.49,13.25,13.25,609100,10.55
+2001-08-09,13.10,13.49,13.10,13.44,774900,10.70
+2001-08-08,13.15,13.42,13.04,13.20,974200,10.47
+2001-08-07,13.15,13.16,13.00,13.16,608200,10.44
+2001-08-06,13.18,13.25,13.00,13.15,969700,10.43
+2001-08-03,13.35,13.48,13.07,13.18,629100,10.45
+2001-08-02,13.25,13.26,13.06,13.16,782000,10.44
+2001-08-01,13.35,13.52,13.11,13.18,1210800,10.45
+2001-07-31,13.20,13.49,13.20,13.39,1141700,10.62
+2001-07-30,13.05,13.33,13.02,13.33,1341500,10.57
+2001-07-27,13.07,13.14,12.94,13.00,979600,10.31
+2001-07-26,13.16,13.16,12.95,13.05,1025200,10.35
+2001-07-25,13.00,13.30,12.98,13.18,1294000,10.45
+2001-07-24,13.24,13.36,13.00,13.09,1171100,10.38
+2001-07-23,13.85,13.86,13.25,13.25,1980000,10.51
+2001-07-20,13.95,13.97,13.82,13.85,1083900,10.98
+2001-07-19,13.85,14.00,13.76,13.89,1162000,11.02
+2001-07-18,13.78,13.83,13.68,13.77,1064200,10.92
+2001-07-17,13.88,13.95,13.75,13.80,1192300,10.94
+2001-07-16,14.15,14.16,13.78,13.78,960700,10.93
+2001-07-13,13.95,14.18,13.94,14.16,1101000,11.23
+2001-07-12,14.00,14.00,13.70,13.95,2104100,11.06
+2001-07-11,13.96,14.07,13.75,13.93,1932900,11.05
+2001-07-10,13.90,13.95,13.70,13.86,2952000,10.99
+2001-07-09,13.78,13.95,13.66,13.85,1022900,10.98
+2001-07-06,13.74,13.88,13.73,13.83,785000,10.97
+2001-07-05,13.60,13.85,13.50,13.84,1009700,10.98
+2001-07-03,13.35,13.72,13.35,13.66,813900,10.83
+2001-07-02,13.30,13.69,13.25,13.52,2011500,10.72
+2001-06-29,13.97,14.10,13.00,13.05,2337800,10.35
+2001-06-28,13.75,14.09,13.75,13.93,1475400,11.05
+2001-06-27,13.70,14.00,13.50,13.80,1370600,10.94
+2001-06-26,13.40,13.75,13.28,13.75,1244800,10.90
+2001-06-25,13.32,13.75,13.32,13.65,938800,10.82
+2001-06-22,13.90,13.90,13.50,13.55,1576000,10.75
+2001-06-21,13.50,13.90,13.37,13.90,2420500,11.02
+2001-06-20,13.45,13.71,13.37,13.54,1929500,10.74
+2001-06-19,13.50,13.74,13.35,13.48,1559600,10.69
+2001-06-18,13.90,14.02,13.60,13.60,1233100,10.79
+2001-06-15,13.80,14.20,13.78,13.90,1591100,11.02
+2001-06-14,13.95,13.98,13.72,13.80,938900,10.94
+2001-06-13,14.15,14.20,14.00,14.01,1251200,11.11
+2001-06-12,14.00,14.18,13.91,14.00,1603700,11.10
+2001-06-11,13.95,14.16,13.69,13.69,1788400,10.86
+2001-06-08,13.68,13.85,13.59,13.61,875400,10.79
+2001-06-07,13.55,13.90,13.47,13.67,1398500,10.84
+2001-06-06,13.25,13.60,13.25,13.46,1078300,10.67
+2001-06-05,13.31,13.55,13.16,13.49,877600,10.70
+2001-06-04,13.36,13.45,13.22,13.31,1031600,10.56
+2001-06-01,13.35,13.47,13.28,13.36,975200,10.59
+2001-05-31,13.26,13.55,13.26,13.50,1031500,10.71
+2001-05-30,13.25,13.50,13.25,13.26,1493400,10.52
+2001-05-29,13.10,13.22,12.92,13.05,1640800,10.35
+2001-05-25,13.24,13.40,13.10,13.20,1211200,10.47
+2001-05-24,13.25,13.31,13.00,13.25,994600,10.51
+2001-05-23,13.03,13.30,13.01,13.23,1106300,10.49
+2001-05-22,13.15,13.15,12.95,13.02,1401900,10.33
+2001-05-21,12.85,13.18,12.65,13.15,1452600,10.43
+2001-05-18,12.50,12.85,12.45,12.85,1835800,10.19
+2001-05-17,12.43,12.71,12.43,12.45,1315600,9.87
+2001-05-16,12.35,12.65,12.20,12.65,3550500,10.03
+2001-05-15,12.45,12.67,12.30,12.45,1191100,9.87
+2001-05-14,12.68,12.84,12.42,12.44,1414300,9.87
+2001-05-11,12.95,12.98,12.55,12.68,722800,10.06
+2001-05-10,12.75,12.90,12.63,12.70,812200,10.07
+2001-05-09,12.96,12.96,12.65,12.65,1930700,10.03
+2001-05-08,12.80,13.10,12.62,13.00,3004400,10.27
+2001-05-07,12.30,12.57,12.20,12.51,2795300,9.88
+2001-05-04,11.70,12.30,11.65,12.25,2929700,9.68
+2001-05-03,11.85,11.86,11.47,11.65,1821400,9.20
+2001-05-02,12.00,12.05,11.85,11.89,1178000,9.39
+2001-05-01,12.01,12.04,11.81,11.95,1106800,9.44
+2001-04-30,12.10,12.20,11.85,11.86,2300500,9.37
+2001-04-27,12.00,12.20,11.92,12.05,1428700,9.52
+2001-04-26,11.42,12.15,11.35,11.75,2838100,9.28
+2001-04-25,11.21,11.45,11.10,11.35,2204200,8.97
+2001-04-24,11.10,11.37,11.02,11.21,2200000,8.86
+2001-04-23,11.76,11.89,10.75,11.00,4104200,8.69
+2001-04-20,11.80,11.85,11.59,11.66,2182400,9.21
+2001-04-19,11.90,12.00,11.81,11.87,1541600,9.38
+2001-04-18,12.00,12.07,11.87,11.90,2407100,9.40
+2001-04-17,12.29,12.29,11.91,12.00,1907600,9.48
+2001-04-16,12.00,12.15,11.90,12.00,1609500,9.48
+2001-04-12,12.28,12.41,11.97,12.00,1729900,9.48
+2001-04-11,12.10,12.35,12.06,12.23,1413400,9.66
+2001-04-10,12.50,12.60,12.25,12.42,1596100,9.81
+2001-04-09,12.40,12.71,12.30,12.40,1293900,9.80
+2001-04-06,12.55,12.55,12.10,12.10,1922000,9.56
+2001-04-05,12.69,12.69,12.26,12.55,2229100,9.91
+2001-04-04,12.50,12.83,12.50,12.71,1933700,10.04
+2001-04-03,12.87,12.97,12.51,12.75,1718300,10.07
+2001-04-02,13.14,13.34,12.75,12.99,2014100,10.26
+2001-03-30,13.00,13.15,12.55,13.15,3678100,10.39
+2001-03-29,13.32,13.54,13.20,13.41,1107400,10.59
+2001-03-28,13.52,13.59,13.10,13.42,1104900,10.60
+2001-03-27,13.28,13.64,13.26,13.58,1409100,10.73
+2001-03-26,13.58,13.60,13.10,13.25,1492200,10.47
+2001-03-23,13.23,13.75,12.92,13.68,1401700,10.81
+2001-03-22,13.60,13.75,12.80,13.33,2193900,10.53
+2001-03-21,14.00,14.00,13.30,13.61,1070300,10.75
+2001-03-20,14.52,14.52,13.82,13.84,1414200,10.93
+2001-03-19,14.25,14.39,14.00,14.33,1444000,11.32
+2001-03-16,13.74,14.39,13.74,13.95,2254500,11.02
+2001-03-15,14.23,14.60,14.01,14.54,1217600,11.49
+2001-03-14,14.29,14.46,14.21,14.33,1200300,11.32
+2001-03-13,14.70,14.73,14.30,14.59,1166300,11.53
+2001-03-12,15.10,15.20,14.50,14.80,1544400,11.69
+2001-03-09,15.12,15.24,14.96,15.09,907700,11.92
+2001-03-08,14.95,15.51,14.88,15.47,1475700,12.22
+2001-03-07,15.00,15.08,14.92,15.03,813300,11.87
+2001-03-06,15.15,15.25,14.90,15.21,877000,12.02
+2001-03-05,15.04,15.23,14.82,15.18,996400,11.99
+2001-03-02,15.00,15.24,14.96,15.14,1147600,11.96
+2001-03-01,15.15,15.15,14.76,14.98,1242100,11.83
+2001-02-28,15.10,15.12,14.76,15.05,993200,11.89
+2001-02-27,15.44,15.45,15.01,15.18,1390700,11.99
+2001-02-26,14.85,15.55,14.79,15.54,1309500,12.28
+2001-02-23,15.50,15.50,14.84,14.95,1370400,11.81
+2001-02-22,15.00,15.63,14.66,15.63,2570700,12.35
+2001-02-21,15.35,15.43,14.90,15.10,994500,11.93
+2001-02-20,15.35,15.40,15.20,15.39,1533100,12.16
+2001-02-16,14.63,15.15,14.63,15.06,1993800,11.90
+2001-02-15,15.10,15.30,14.65,14.70,2791200,11.61
+2001-02-14,15.35,15.70,15.10,15.30,1896000,12.09
+2001-02-13,15.77,15.77,15.43,15.55,1314700,12.28
+2001-02-12,15.40,15.77,15.38,15.77,1333800,12.46
+2001-02-09,15.25,15.70,15.08,15.40,2182200,12.17
+2001-02-08,15.86,15.99,15.30,15.96,2436700,12.61
+2001-02-07,15.00,15.85,14.91,15.76,2685900,12.45
+2001-02-06,15.33,15.40,14.90,14.98,1934800,11.83
+2001-02-05,15.25,15.92,15.18,15.73,2838700,12.43
+2001-02-02,14.97,15.35,14.54,15.31,2433500,12.09
+2001-02-01,14.88,14.89,14.45,14.74,843500,11.64
+2001-01-31,14.89,15.00,14.64,14.93,1587100,11.79
+2001-01-30,14.40,15.00,14.25,14.95,3227900,11.77
+2001-01-29,14.30,14.36,14.20,14.30,2412600,11.26
+2001-01-26,13.88,14.44,13.75,14.31,1999100,11.27
+2001-01-25,14.00,14.00,13.69,13.81,2092900,10.87
+2001-01-24,14.38,14.50,13.75,13.94,1691000,10.97
+2001-01-23,13.81,14.62,13.75,14.44,2140300,11.37
+2001-01-22,13.75,14.00,13.38,13.81,2514200,10.87
+2001-01-19,13.88,14.00,13.44,13.69,2482400,10.78
+2001-01-18,14.50,14.56,13.69,14.00,1624700,11.02
+2001-01-17,14.62,14.94,14.56,14.81,1117400,11.66
+2001-01-16,14.19,14.81,14.19,14.75,1294100,11.61
+2001-01-12,14.44,14.62,14.00,14.31,1371900,11.27
+2001-01-11,14.62,14.62,14.12,14.38,1258300,11.32
+2001-01-10,14.25,14.69,14.06,14.69,1310400,11.56
+2001-01-09,14.62,14.75,14.38,14.69,1692900,11.56
+2001-01-08,13.94,14.75,13.81,14.69,1929300,11.56
+2001-01-05,14.06,14.06,13.50,13.81,1309700,10.87
+2001-01-04,13.81,14.12,13.50,14.06,2967800,11.07
+2001-01-03,14.50,14.69,13.50,14.00,2508600,11.02
+2001-01-02,15.00,15.00,14.62,14.62,1559200,11.51
+2000-12-29,14.94,15.19,14.69,15.00,1716700,11.81
+2000-12-28,14.44,14.62,14.25,14.62,1484700,11.51
+2000-12-27,14.06,14.44,14.06,14.31,960700,11.27
+2000-12-26,13.81,14.12,13.81,14.00,1835100,11.02
+2000-12-22,13.88,13.94,13.50,13.81,1369000,10.87
+2000-12-21,13.38,13.94,13.12,13.94,2030900,10.97
+2000-12-20,13.50,13.62,13.19,13.38,1191400,10.53
+2000-12-19,13.56,13.69,13.44,13.62,1435300,10.73
+2000-12-18,13.00,13.62,12.87,13.38,2069900,10.53
+2000-12-15,13.00,13.25,12.75,12.87,4323900,10.14
+2000-12-14,12.44,12.75,12.31,12.56,995600,9.89
+2000-12-13,12.44,12.50,12.19,12.44,1952300,9.79
+2000-12-12,12.69,12.69,12.25,12.37,1630800,9.74
+2000-12-11,12.69,13.00,12.50,12.56,1353100,9.89
+2000-12-08,13.00,13.19,12.63,12.81,1448500,10.09
+2000-12-07,13.25,13.38,12.81,13.06,1306800,10.28
+2000-12-06,13.25,13.44,13.12,13.25,1568300,10.43
+2000-12-05,12.94,13.31,12.87,13.25,2611000,10.43
+2000-12-04,12.87,13.00,12.75,12.87,1462300,10.14
+2000-12-01,12.75,12.75,12.37,12.75,1249000,10.04
+2000-11-30,11.94,12.87,11.87,12.75,5151000,10.04
+2000-11-29,11.63,11.94,11.50,11.87,1271000,9.35
+2000-11-28,11.50,11.75,11.31,11.75,2228100,9.25
+2000-11-27,11.56,11.69,11.50,11.69,1130400,9.20
+2000-11-24,11.25,11.37,11.19,11.37,370500,8.96
+2000-11-22,11.44,11.50,11.06,11.37,962300,8.96
+2000-11-21,11.56,11.63,11.19,11.44,1507400,9.01
+2000-11-20,11.69,11.81,11.31,11.56,1592400,9.10
+2000-11-17,11.69,11.87,11.63,11.75,1256700,9.25
+2000-11-16,11.63,11.75,11.50,11.63,883300,9.15
+2000-11-15,11.37,11.69,11.25,11.69,1069400,9.20
+2000-11-14,11.31,11.56,11.06,11.44,1326700,9.01
+2000-11-13,11.25,11.50,11.13,11.50,1571200,9.05
+2000-11-10,10.87,11.37,10.87,11.25,1309300,8.86
+2000-11-09,10.87,11.00,10.75,11.00,1630500,8.66
+2000-11-08,10.94,11.00,10.81,11.00,948600,8.66
+2000-11-07,10.94,11.13,10.81,10.94,1242900,8.57
+2000-11-06,10.81,10.94,10.75,10.87,1471600,8.52
+2000-11-03,10.87,11.00,10.75,10.81,1041700,8.47
+2000-11-02,11.06,11.13,10.87,10.94,929500,8.57
+2000-11-01,10.94,11.19,10.87,11.13,1585200,8.72
+2000-10-31,10.87,11.00,10.56,11.00,1614500,8.62
+2000-10-30,10.50,11.00,10.37,10.87,1463700,8.52
+2000-10-27,10.37,10.50,10.13,10.50,1073800,8.23
+2000-10-26,10.50,10.56,10.06,10.44,1216200,8.18
+2000-10-25,10.63,10.63,10.06,10.37,2015500,8.13
+2000-10-24,9.63,10.00,9.56,9.94,1654700,7.79
+2000-10-23,9.63,9.81,9.50,9.63,795600,7.54
+2000-10-20,9.50,9.69,9.44,9.63,1313800,7.54
+2000-10-19,9.75,9.87,9.37,9.50,1999300,7.45
+2000-10-18,9.81,9.87,9.44,9.63,1615900,7.54
+2000-10-17,9.94,9.94,9.81,9.87,1762900,7.74
+2000-10-16,9.87,10.00,9.75,9.87,2403600,7.74
+2000-10-13,9.19,9.56,9.13,9.56,1219000,7.49
+2000-10-12,9.69,9.69,9.00,9.25,2159500,7.25
+2000-10-11,9.63,9.69,9.44,9.56,1464500,7.49
+2000-10-10,9.50,9.63,9.44,9.50,1831300,7.45
+2000-10-09,9.44,9.56,9.44,9.44,2129500,7.40
+2000-10-06,9.37,9.44,9.19,9.37,2534400,7.35
+2000-10-05,9.00,9.31,8.94,9.19,2687300,7.20
+2000-10-04,9.06,9.13,8.94,8.94,1949300,7.00
+2000-10-03,9.13,9.37,8.94,9.13,2568300,7.15
+2000-10-02,8.81,9.13,8.63,9.13,3115300,7.15
+2000-09-29,8.44,8.81,8.44,8.63,2477600,6.76
+2000-09-28,8.63,8.69,8.19,8.37,3606500,6.56
+2000-09-27,8.44,8.63,8.37,8.63,1782100,6.76
+2000-09-26,8.44,8.50,8.25,8.44,4262100,6.61
+2000-09-25,8.50,8.56,8.19,8.31,1360700,6.51
+2000-09-22,8.50,8.56,8.37,8.50,1684700,6.66
+2000-09-21,8.44,8.56,8.37,8.50,2895700,6.66
+2000-09-20,8.81,8.87,8.44,8.44,9904200,6.61
+2000-09-19,8.94,9.00,8.75,8.75,1305300,6.86
+2000-09-18,8.94,9.00,8.75,8.81,1347500,6.91
+2000-09-15,8.87,9.13,8.81,8.94,2988400,7.00
+2000-09-14,8.87,8.87,8.69,8.81,1353300,6.91
+2000-09-13,8.81,8.94,8.81,8.87,1607800,6.96
+2000-09-12,8.69,8.81,8.63,8.81,2145100,6.91
+2000-09-11,8.87,8.87,8.63,8.75,3641600,6.86
+2000-09-08,8.75,8.81,8.69,8.75,2225500,6.86
+2000-09-07,8.75,8.81,8.63,8.81,2127800,6.91
+2000-09-06,8.81,8.94,8.75,8.75,1989000,6.86
+2000-09-05,8.75,8.81,8.69,8.75,1830000,6.86
+2000-09-01,8.81,8.81,8.69,8.75,1370600,6.86
+2000-08-31,8.56,8.94,8.56,8.83,1668300,6.92
+2000-08-30,8.63,8.94,8.50,8.56,1449900,6.71
+2000-08-25,9.06,9.13,8.81,8.94,2916700,7.00
+2000-08-24,9.44,9.50,9.00,9.06,1807400,7.10
+2000-08-23,9.63,9.63,9.37,9.50,1822400,7.09
+2000-08-22,9.75,9.75,9.50,9.50,1215200,7.09
+2000-08-21,9.50,9.81,9.44,9.63,2587300,7.18
+2000-08-18,9.37,9.56,9.31,9.44,772000,7.04
+2000-08-17,9.63,9.69,9.31,9.37,1304000,7.00
+2000-08-16,9.44,9.56,9.44,9.50,1949800,7.09
+2000-08-15,9.50,9.50,9.25,9.50,3108800,7.09
+2000-08-14,9.50,9.56,9.37,9.37,1655300,7.00
+2000-08-11,9.75,9.81,9.50,9.50,1603900,7.09
+2000-08-10,9.50,9.81,9.50,9.56,1389400,7.14
+2000-08-09,9.75,9.75,9.44,9.50,1435500,7.09
+2000-08-08,9.81,9.94,9.69,9.81,1837900,7.29
+2000-08-07,9.87,9.94,9.75,9.81,998500,7.29
+2000-08-04,10.06,10.13,9.87,9.94,1277000,7.38
+2000-08-03,9.87,10.06,9.87,9.94,1911000,7.38
+2000-08-02,9.87,10.13,9.81,10.00,3445300,7.43
+2000-08-01,9.50,9.94,9.37,9.81,1680200,7.29
+2000-07-31,9.63,9.81,9.31,9.37,1463800,6.96
+2000-07-28,9.63,10.44,9.56,9.56,1179000,7.10
+2000-07-27,9.56,10.44,9.50,9.69,1436900,7.19
+2000-07-26,9.75,9.75,9.44,9.56,1709300,7.10
+2000-07-25,9.69,9.81,9.56,9.75,1452300,7.24
+2000-07-24,9.69,10.13,9.63,9.69,1210200,7.19
+2000-07-21,9.94,10.00,9.56,9.63,1206000,7.15
+2000-07-20,10.06,10.13,9.87,9.87,1422800,7.33
+2000-07-19,9.94,10.19,9.87,9.94,1317800,7.38
+2000-07-18,9.94,10.00,9.81,9.94,1355600,7.38
+2000-07-17,10.44,10.44,9.87,10.00,1337000,7.43
+2000-07-14,10.37,10.44,10.25,10.44,1351400,7.75
+2000-07-13,10.44,10.63,10.25,10.31,1152600,7.66
+2000-07-12,10.63,10.69,10.31,10.69,1223600,7.94
+2000-07-11,10.37,10.75,10.31,10.75,1624000,7.98
+2000-07-10,10.25,10.50,10.13,10.31,984100,7.66
+2000-07-07,9.87,10.56,9.87,10.44,1696100,7.75
+2000-07-06,10.00,10.06,9.81,9.87,2378800,7.33
+2000-07-05,10.00,10.06,9.87,10.00,1784500,7.43
+2000-07-03,9.75,10.00,9.75,10.00,482200,7.43
+2000-06-30,9.87,10.00,9.75,9.81,1723600,7.29
+2000-06-29,10.00,10.06,9.87,10.00,1711000,7.43
+2000-06-28,10.00,10.19,9.87,10.02,945600,7.44
+2000-06-27,10.19,10.19,10.00,10.06,949600,7.47
+2000-06-26,10.00,10.44,9.94,10.19,1190900,7.57
+2000-06-23,9.94,10.06,9.87,9.87,798500,7.33
+2000-06-22,10.00,10.00,9.87,9.87,1066700,7.33
+2000-06-21,10.00,10.06,9.87,10.00,1340900,7.43
+2000-06-20,10.13,10.31,10.00,10.06,2587900,7.47
+2000-06-19,10.44,10.44,10.06,10.13,1722000,7.52
+2000-06-16,11.16,11.22,10.89,10.96,1666800,8.14
+2000-06-15,10.94,10.94,10.56,10.56,1160800,7.84
+2000-06-14,10.87,10.87,10.63,10.69,1413100,7.94
+2000-06-13,11.12,11.19,10.69,11.00,1997800,8.17
+2000-06-12,11.63,11.63,11.12,11.12,1917900,8.26
+2000-06-08,11.94,12.00,11.69,11.94,1101100,8.86
+2000-06-07,11.94,12.06,11.87,11.94,2423000,8.86
+2000-06-06,11.63,11.75,11.19,11.44,1418300,8.49
+2000-06-05,12.00,12.00,11.75,11.87,866200,8.82
+2000-06-01,12.00,12.50,11.94,12.25,1116200,9.10
+2000-05-31,12.13,12.19,11.69,11.94,1435300,8.86
+2000-05-30,12.00,12.19,11.94,12.13,1994800,9.00
+2000-05-26,11.94,12.06,11.87,11.94,1978400,8.86
+2000-05-25,12.00,12.19,11.81,12.00,3221800,8.91
+2000-05-24,10.94,11.75,10.87,11.75,3548200,8.73
+2000-05-23,11.06,11.06,10.56,10.87,1945100,8.08
+2000-05-22,10.56,11.25,10.44,11.12,1856800,8.26
+2000-05-19,10.56,10.75,10.37,10.50,1168100,7.80
+2000-05-18,10.56,10.81,10.50,10.63,1244700,7.89
+2000-05-17,10.44,10.69,10.37,10.63,890700,7.89
+2000-05-16,10.50,10.56,10.31,10.44,1273200,7.75
+2000-05-15,10.50,10.69,10.44,10.50,1158800,7.80
+2000-05-12,10.56,10.63,10.31,10.44,1128800,7.75
+2000-05-11,10.37,10.56,10.31,10.50,875100,7.80
+2000-05-10,10.25,10.44,10.13,10.31,1222000,7.66
+2000-05-09,10.19,10.19,9.94,10.13,883700,7.52
+2000-05-08,10.00,10.19,10.00,10.19,409900,7.57
+2000-05-05,9.94,10.19,9.88,10.06,722100,7.47
+2000-05-04,10.13,10.37,9.94,9.94,1258600,7.38
+2000-05-03,10.31,10.63,10.13,10.19,1419400,7.57
+2000-05-02,10.13,10.44,10.00,10.31,1324400,7.62
+2000-05-01,10.13,10.37,10.00,10.25,1011400,7.57
+2000-04-28,9.88,10.13,9.81,9.94,1206200,7.34
+2000-04-27,9.88,10.19,9.81,9.94,1660000,7.34
+2000-04-26,9.88,10.00,9.75,9.88,1249700,7.30
+2000-04-25,9.69,9.94,9.69,9.81,963400,7.25
+2000-04-24,9.75,10.13,9.50,9.94,1809900,7.34
+2000-04-20,9.88,10.19,9.69,9.75,2665100,7.21
+2000-04-19,10.06,10.50,9.75,10.00,1504700,7.39
+2000-04-18,10.44,10.50,9.94,10.06,1742800,7.44
+2000-04-17,10.44,10.94,10.13,10.56,1259800,7.81
+2000-04-14,10.56,11.06,10.31,10.37,1229700,7.67
+2000-04-13,10.87,11.25,10.75,11.06,1347000,8.18
+2000-04-12,11.06,11.31,10.87,10.87,1145100,8.04
+2000-04-11,10.94,11.31,10.81,11.00,1574700,8.13
+2000-04-10,10.63,11.25,10.56,11.12,1966900,8.22
+2000-04-07,10.63,10.87,10.44,10.50,933200,7.76
+2000-04-06,10.69,10.87,10.56,10.75,1353600,7.94
+2000-04-05,10.31,10.69,10.25,10.63,1303000,7.85
+2000-04-04,10.13,10.63,10.13,10.56,1214200,7.81
+2000-04-03,10.56,10.75,10.06,10.50,1044200,7.76
+2000-03-31,10.37,10.87,10.25,10.31,1238800,7.62
+2000-03-30,10.13,10.44,10.06,10.37,1597500,7.67
+2000-03-29,10.25,10.25,9.94,10.06,1014500,7.44
+2000-03-28,10.19,10.31,10.00,10.00,1099200,7.39
+2000-03-27,10.13,10.25,10.00,10.25,769700,7.57
+2000-03-24,10.56,10.69,10.06,10.25,1196100,7.57
+2000-03-23,10.50,10.75,10.31,10.56,1822700,7.81
+2000-03-22,10.44,10.50,10.13,10.50,1655600,7.76
+2000-03-21,10.25,10.69,10.13,10.25,1711500,7.57
+2000-03-20,10.44,10.63,10.13,10.25,988800,7.57
+2000-03-17,10.37,10.56,10.19,10.56,2316200,7.81
+2000-03-16,9.56,10.50,9.44,10.25,2779300,7.57
+2000-03-15,9.00,9.56,8.81,9.25,4765900,6.84
+2000-03-14,9.44,9.50,9.06,9.06,2415700,6.70
+2000-03-13,9.56,9.62,9.37,9.50,1239900,7.02
+2000-03-10,9.75,9.94,9.50,9.62,1190800,7.11
+2000-03-09,9.62,9.75,9.44,9.50,1237600,7.02
+2000-03-08,9.62,9.88,9.50,9.62,864100,7.11
+2000-03-07,9.88,9.88,9.56,9.56,1178600,7.07
+2000-03-06,10.06,10.31,9.88,9.88,1341400,7.30
+2000-03-03,9.94,10.50,9.88,10.37,1865200,7.67
+2000-03-02,10.19,10.25,9.88,9.94,1510300,7.34
+2000-03-01,9.94,10.37,9.94,10.31,1882700,7.62
+2000-02-29,10.56,10.75,10.06,10.06,2377900,7.44
+2000-02-28,10.69,11.31,10.50,10.56,1843400,7.81
+2000-02-25,11.00,11.19,10.69,10.69,1878500,7.90
+2000-02-24,11.06,11.06,10.75,11.00,1038300,8.13
+2000-02-22,11.38,11.56,11.25,11.44,1019500,8.45
+2000-02-18,11.38,11.50,11.38,11.44,1081400,8.45
+2000-02-17,11.38,11.50,11.25,11.44,869700,8.45
+2000-02-16,11.12,11.38,11.06,11.31,652300,8.36
+2000-02-15,11.12,11.38,11.06,11.19,926900,8.27
+2000-02-14,11.12,11.38,11.00,11.12,1102900,8.22
+2000-02-11,11.06,11.44,10.94,10.94,1149100,8.08
+2000-02-10,11.31,11.56,10.87,10.94,1716200,8.08
+2000-02-09,11.69,11.69,11.06,11.25,2198800,8.31
+2000-02-08,11.75,11.87,11.69,11.69,580700,8.64
+2000-02-07,11.75,11.94,11.69,11.75,561200,8.68
+2000-02-04,11.87,12.13,11.75,11.75,880300,8.68
+2000-02-03,11.81,11.87,11.69,11.75,662100,8.68
+2000-02-02,11.87,11.94,11.69,11.75,737400,8.68
+2000-02-01,11.70,12.14,11.58,11.95,1171600,8.79
+2000-01-31,11.83,11.95,11.58,11.70,1344300,8.61
+2000-01-28,12.01,12.14,11.70,11.76,1116900,8.66
+2000-01-27,12.07,12.14,11.83,11.95,1139400,8.79
+2000-01-26,12.01,12.20,12.01,12.14,1136900,8.93
+2000-01-25,12.20,12.26,12.07,12.20,1045600,8.98
+2000-01-24,12.95,13.01,12.20,12.32,952000,9.07
+2000-01-21,13.38,13.38,12.76,12.95,1019800,9.53
+2000-01-20,13.32,13.38,12.70,13.01,1385100,9.57
+2000-01-19,13.01,13.38,12.95,13.32,2250100,9.80
+2000-01-18,12.51,13.19,12.51,13.01,2713300,9.57
+2000-01-14,12.07,12.51,11.89,12.45,2544700,9.16
+2000-01-13,11.95,12.26,11.89,11.95,2666700,8.79
+2000-01-12,11.76,12.07,11.70,12.01,1231300,8.84
+2000-01-11,11.89,11.89,11.70,11.70,991400,8.61
+2000-01-10,11.95,12.14,11.89,11.89,1346500,8.75
+2000-01-07,11.83,11.95,11.76,11.89,1076000,8.75
+2000-01-06,11.58,11.83,11.51,11.70,816300,8.61
+2000-01-05,11.83,11.83,11.58,11.64,986700,8.57
+2000-01-04,11.76,12.14,11.76,11.83,986800,8.70
+2000-01-03,11.95,12.01,11.83,11.95,893200,8.79
+1999-12-31,11.95,12.20,11.95,12.07,628900,8.89
+1999-12-30,11.89,12.20,11.76,12.07,1071000,8.89
+1999-12-29,11.89,12.14,11.83,11.83,946600,8.70
+1999-12-28,12.01,12.20,11.76,11.89,1191000,8.75
+1999-12-27,12.07,12.26,11.95,12.01,1033400,8.84
+1999-12-23,12.01,12.32,11.95,12.14,1469900,8.93
+1999-12-22,11.95,12.20,11.83,12.01,1370800,8.84
+1999-12-21,12.32,12.45,11.64,11.70,2590300,8.61
+1999-12-20,12.32,12.51,12.26,12.32,1327700,9.07
+1999-12-17,12.45,12.57,12.20,12.45,2458000,9.16
+1999-12-16,12.63,12.70,12.26,12.39,2171900,9.11
+1999-12-15,12.88,12.95,12.63,12.76,1471900,9.39
+1999-12-14,12.82,13.07,12.82,13.01,995200,9.57
+1999-12-13,12.95,13.01,12.82,12.95,1631000,9.53
+1999-12-10,13.01,13.07,12.95,12.95,976900,9.53
+1999-12-09,12.95,13.07,12.82,13.01,1482300,9.57
+1999-12-08,13.01,13.26,12.88,12.88,1446300,9.48
+1999-12-07,12.32,13.01,12.20,13.01,2759700,9.57
+1999-12-06,12.07,12.39,12.07,12.07,1141400,8.89
+1999-12-03,12.45,12.88,12.39,12.39,960300,9.11
+1999-12-02,12.07,12.70,12.07,12.51,1247800,9.21
+1999-12-01,12.26,12.32,12.07,12.07,1073800,8.89
+1999-11-30,12.51,12.76,12.20,12.32,1569500,9.07
+1999-11-29,12.51,12.70,12.14,12.51,898500,9.21
+1999-11-26,12.76,12.82,12.63,12.63,274000,9.30
+1999-11-24,12.76,12.95,12.57,12.88,1070500,9.48
+1999-11-23,13.19,13.19,12.63,12.82,1287400,9.44
+1999-11-22,13.44,13.51,13.19,13.32,1099200,9.80
+1999-11-19,13.75,13.88,13.44,13.69,1567600,10.08
+1999-11-18,13.94,14.07,13.63,13.69,1562100,10.08
+1999-11-17,13.13,14.13,13.07,14.07,2859800,10.35
+1999-11-16,12.76,13.07,12.63,13.01,2304400,9.57
+1999-11-15,12.51,12.70,12.45,12.63,1761800,9.30
+1999-11-12,12.45,12.70,12.39,12.63,2183200,9.30
+1999-11-11,11.83,12.07,11.83,12.07,1106800,8.89
+1999-11-10,11.83,12.01,11.70,11.95,998000,8.79
+1999-11-09,11.70,11.83,11.45,11.70,1591100,8.61
+1999-11-08,11.64,11.89,11.58,11.83,1041900,8.70
+1999-11-05,11.83,11.95,11.64,11.64,962800,8.57
+1999-11-04,11.89,11.89,11.58,11.70,1257600,8.61
+1999-11-03,11.95,12.01,11.83,11.89,1007000,8.75
+1999-11-02,11.90,12.15,11.78,12.15,885100,8.90
+1999-11-01,12.15,12.21,11.72,11.90,744500,8.72
+1999-10-29,12.15,12.40,12.09,12.15,1032900,8.90
+1999-10-28,11.84,12.15,11.78,12.09,1355300,8.86
+1999-10-27,11.47,11.65,11.34,11.59,1777500,8.50
+1999-10-26,11.72,11.78,11.53,11.53,1128500,8.45
+1999-10-25,11.96,11.96,11.72,11.72,1258200,8.59
+1999-10-22,11.72,12.03,11.65,11.96,1263800,8.77
+1999-10-21,11.65,11.84,11.65,11.72,1292200,8.59
+1999-10-20,11.84,11.90,11.72,11.78,791300,8.63
+1999-10-19,11.90,11.96,11.65,11.78,842900,8.63
+1999-10-18,11.96,12.09,11.53,11.96,1112000,8.77
+1999-10-15,12.52,12.52,11.53,11.59,1636800,8.50
+1999-10-14,12.27,12.65,12.15,12.58,1092500,9.22
+1999-10-13,12.15,12.52,11.96,12.27,969400,8.99
+1999-10-12,11.96,12.27,11.90,12.03,1212400,8.81
+1999-10-11,12.27,12.34,11.96,12.09,562800,8.86
+1999-10-08,11.96,12.46,11.96,12.40,843400,9.09
+1999-10-07,12.15,12.27,12.09,12.09,881000,8.86
+1999-10-06,11.90,12.21,11.84,12.15,812000,8.90
+1999-10-05,11.90,12.09,11.78,11.84,1151500,8.68
+1999-10-04,12.21,12.65,11.72,11.90,2235300,8.72
+1999-10-01,12.09,12.52,12.09,12.09,1940400,8.86
+1999-09-30,11.96,12.15,11.78,12.03,1621900,8.81
+1999-09-29,12.03,12.09,11.72,11.84,1138000,8.68
+1999-09-28,12.09,12.27,11.72,11.96,1476100,8.77
+1999-09-27,12.09,12.40,12.03,12.21,991500,8.95
+1999-09-24,12.21,12.40,11.96,11.96,1044100,8.77
+1999-09-23,12.34,12.46,12.09,12.21,1147800,8.95
+1999-09-22,12.77,12.77,12.46,12.46,1758900,9.13
+1999-09-21,12.58,12.71,12.03,12.03,1813100,8.81
+1999-09-20,12.58,12.77,12.46,12.77,623400,9.36
+1999-09-17,12.89,12.89,12.58,12.65,664800,9.27
+1999-09-16,13.14,13.14,12.83,13.02,459100,9.54
+1999-09-15,13.08,13.33,13.02,13.08,795700,9.59
+1999-09-14,12.95,13.02,12.83,12.95,742400,9.49
+1999-09-13,13.14,13.20,12.77,12.95,691900,9.49
+1999-09-10,13.39,13.39,13.02,13.08,676900,9.59
+1999-09-09,13.20,13.33,13.08,13.33,868200,9.77
+1999-09-08,13.02,13.14,12.95,13.14,669500,9.63
+1999-09-07,12.95,13.26,12.89,12.95,852900,9.49
+1999-09-03,12.71,13.14,12.71,13.02,965500,9.54
+1999-09-02,13.02,13.02,12.52,12.65,1511500,9.27
+1999-09-01,12.89,13.02,12.77,13.02,1376600,9.54
+1999-08-31,12.83,13.02,12.71,12.89,1963100,9.45
+1999-08-30,13.14,13.14,12.71,12.71,1361500,9.31
+1999-08-27,13.26,13.33,13.08,13.14,1624000,9.63
+1999-08-26,13.26,13.33,13.20,13.33,1628900,9.77
+1999-08-25,13.26,13.33,13.20,13.26,1685300,9.72
+1999-08-24,13.39,13.39,13.20,13.20,1230900,9.68
+1999-08-23,13.51,13.57,13.33,13.39,1358700,9.81
+1999-08-20,13.64,13.64,13.39,13.51,794000,9.90
+1999-08-19,13.70,13.82,13.45,13.64,1241200,9.99
+1999-08-18,14.38,14.44,14.26,14.44,836400,10.08
+1999-08-17,14.50,14.57,14.26,14.38,868200,10.04
+1999-08-16,14.13,14.81,14.13,14.38,1887500,10.04
+1999-08-13,14.32,14.44,14.13,14.32,1301500,9.99
+1999-08-12,14.38,14.44,14.13,14.19,1108800,9.91
+1999-08-11,14.26,14.44,14.13,14.38,1728200,10.04
+1999-08-10,14.07,14.44,14.07,14.26,1820000,9.95
+1999-08-09,13.95,14.32,13.95,14.32,788900,9.99
+1999-08-06,14.19,14.26,13.88,14.07,1664100,9.82
+1999-08-05,14.32,14.32,14.01,14.26,1263100,9.95
+1999-08-04,13.76,14.38,13.76,14.38,1659200,10.04
+1999-08-03,13.84,13.90,13.71,13.84,538900,9.62
+1999-08-02,13.84,13.90,13.77,13.84,1012700,9.62
+1999-07-30,14.02,14.02,13.53,13.77,1792900,9.58
+1999-07-29,14.21,14.33,13.84,13.96,1194700,9.71
+1999-07-28,14.33,14.58,14.21,14.45,1154500,10.05
+1999-07-27,14.33,14.45,14.27,14.33,1131500,9.97
+1999-07-26,14.02,14.45,14.02,14.27,735100,9.92
+1999-07-23,14.08,14.27,14.02,14.08,967300,9.79
+1999-07-22,14.21,14.21,14.08,14.14,974600,9.84
+1999-07-21,14.08,14.27,14.08,14.14,586700,9.84
+1999-07-20,14.14,14.39,13.96,14.14,1490700,9.84
+1999-07-19,14.33,14.39,14.14,14.27,974100,9.92
+1999-07-16,14.21,14.58,14.08,14.33,1482300,9.97
+1999-07-15,14.58,14.64,14.02,14.33,1188900,9.97
+1999-07-14,14.58,14.64,14.33,14.33,1242900,9.97
+1999-07-13,14.82,14.95,14.58,14.64,1525000,10.18
+1999-07-12,14.95,15.01,14.76,14.95,704100,10.40
+1999-07-09,14.76,14.89,14.70,14.89,790500,10.35
+1999-07-08,14.70,14.82,14.70,14.82,816100,10.31
+1999-07-07,14.82,15.07,14.76,14.89,1219200,10.35
+1999-07-06,14.76,14.89,14.70,14.82,918800,10.31
+1999-07-02,14.64,14.82,14.64,14.82,600500,10.31
+1999-07-01,15.13,15.19,14.70,14.76,3077000,10.27
+1999-06-30,14.82,15.32,14.82,15.26,1831800,10.61
+1999-06-29,14.89,15.01,14.82,14.89,998100,10.35
+1999-06-28,14.89,15.01,14.82,14.89,587800,10.35
+1999-06-25,14.89,14.95,14.82,14.89,622100,10.35
+1999-06-24,14.58,14.89,14.51,14.76,752100,10.27
+1999-06-23,14.89,14.89,14.64,14.64,749900,10.18
+1999-06-22,14.82,15.01,14.82,14.89,780200,10.35
+1999-06-21,15.19,15.19,14.89,14.95,666600,10.40
+1999-06-18,14.89,15.44,14.89,15.26,1320400,10.61
+1999-06-17,14.89,15.32,14.82,15.01,989100,10.44
+1999-06-16,15.13,15.26,14.82,14.95,517100,10.40
+1999-06-15,15.13,15.32,15.01,15.01,1034200,10.44
+1999-06-14,15.19,15.26,14.82,15.13,848800,10.52
+1999-06-11,15.38,15.50,15.01,15.13,682300,10.52
+1999-06-10,15.32,15.50,15.32,15.38,665900,10.70
+1999-06-09,15.13,15.44,15.13,15.38,687500,10.70
+1999-06-08,15.07,15.26,15.07,15.13,647800,10.52
+1999-06-07,15.07,15.26,14.89,15.19,727800,10.57
+1999-06-04,15.13,15.26,14.76,14.95,1156500,10.40
+1999-06-03,14.89,15.07,14.76,15.01,1286800,10.44
+1999-06-02,14.89,14.95,14.70,14.82,816900,10.31
+1999-06-01,14.82,14.95,14.58,14.82,1264200,10.31
+1999-05-28,14.64,15.07,14.64,14.82,1204700,10.31
+1999-05-27,14.70,14.76,14.33,14.70,1634400,10.22
+1999-05-26,15.19,15.19,14.64,14.82,1677300,10.31
+1999-05-25,15.01,15.44,15.01,15.19,977600,10.57
+1999-05-24,15.56,15.75,15.32,15.32,896800,10.65
+1999-05-21,15.56,15.69,15.44,15.44,567900,10.74
+1999-05-20,15.44,15.63,15.38,15.56,617100,10.82
+1999-05-19,15.63,15.63,15.44,15.56,427200,10.82
+1999-05-18,15.69,15.69,15.32,15.50,1088300,10.78
+1999-05-17,15.81,15.87,15.56,15.75,1234600,10.95
+1999-05-14,15.81,16.06,15.63,15.94,834300,11.08
+1999-05-13,15.75,16.24,15.63,15.87,1268100,11.04
+1999-05-12,16.12,16.24,15.56,15.69,3607600,10.91
+1999-05-11,16.49,16.49,16.12,16.18,1272200,11.25
+1999-05-10,16.24,16.55,16.18,16.49,856600,11.47
+1999-05-07,16.12,16.49,15.94,16.12,1014800,11.21
+1999-05-06,16.31,16.55,16.06,16.12,1485200,11.21
+1999-05-05,15.63,16.31,15.63,16.31,1312900,11.34
+1999-05-04,15.82,15.88,15.58,15.58,1235300,10.80
+1999-05-03,14.96,15.95,14.90,15.95,1860500,11.05
+1999-04-30,15.52,15.82,14.53,14.78,2071900,10.24
+1999-04-29,15.64,16.19,15.52,15.52,1284000,10.76
+1999-04-28,15.76,15.76,15.58,15.64,1500500,10.84
+1999-04-27,15.27,16.19,15.21,15.88,2879100,11.01
+1999-04-26,14.65,15.21,14.59,15.08,1815600,10.46
+1999-04-23,14.84,14.96,14.65,14.78,722700,10.24
+1999-04-22,14.84,14.96,14.78,14.90,945500,10.33
+1999-04-21,14.84,14.90,14.35,14.90,1046400,10.33
+1999-04-20,14.84,14.84,14.47,14.78,1416300,10.24
+1999-04-19,14.78,15.02,14.59,14.90,1755900,10.33
+1999-04-16,14.41,15.08,14.41,14.78,2208000,10.24
+1999-04-15,13.98,14.53,13.79,14.35,1177400,9.94
+1999-04-14,13.61,14.22,13.42,13.98,1228800,9.69
+1999-04-13,13.61,13.91,13.55,13.67,912200,9.48
+1999-04-12,13.91,14.04,13.67,13.73,1003100,9.52
+1999-04-09,13.73,13.98,13.67,13.91,993400,9.65
+1999-04-08,14.16,14.16,13.61,13.79,815300,9.56
+1999-04-07,13.55,14.10,13.30,13.98,1405700,9.69
+1999-04-06,13.91,14.04,13.48,13.67,1229600,9.48
+1999-04-05,14.10,14.28,13.85,14.04,842400,9.73
+1999-04-01,14.41,14.47,14.04,14.22,1088300,9.86
+1999-03-31,14.71,14.78,14.35,14.47,1147100,10.03
+1999-03-30,14.59,14.90,14.47,14.59,1253100,10.12
+1999-03-29,14.53,14.78,14.47,14.59,1006000,10.12
+1999-03-26,14.41,14.53,14.35,14.35,711500,9.94
+1999-03-25,14.28,14.53,14.22,14.47,908500,10.03
+1999-03-24,14.47,14.53,14.28,14.35,860500,9.94
+1999-03-23,14.59,14.65,14.41,14.47,1138900,10.03
+1999-03-22,14.71,14.84,14.59,14.65,965500,10.16
+1999-03-19,15.33,15.45,14.71,14.78,2383000,10.24
+1999-03-18,14.71,15.21,14.71,15.08,1344200,10.46
+1999-03-17,14.65,14.78,14.53,14.78,766100,10.24
+1999-03-16,14.53,14.78,14.53,14.65,794400,10.16
+1999-03-15,14.78,14.90,14.53,14.65,825800,10.16
+1999-03-12,14.84,15.02,14.78,14.90,1001300,10.33
+1999-03-11,14.35,14.84,14.28,14.78,1089300,10.24
+1999-03-10,14.53,14.71,14.28,14.35,1168700,9.94
+1999-03-09,14.65,14.78,14.53,14.53,689200,10.07
+1999-03-08,14.84,15.02,14.71,14.78,870200,10.24
+1999-03-05,15.02,15.08,14.71,14.96,1052400,10.37
+1999-03-04,14.78,15.02,14.78,14.90,925400,10.33
+1999-03-03,14.78,14.84,14.35,14.78,1493600,10.24
+1999-03-02,15.27,15.27,14.71,14.71,1162100,10.20
+1999-03-01,14.90,15.21,14.71,15.21,1211600,10.54
+1999-02-26,15.15,15.15,14.90,14.90,733900,10.33
+1999-02-25,15.15,15.21,14.84,14.90,1333800,10.33
+1999-02-24,15.52,15.58,15.08,15.21,1117700,10.54
+1999-02-23,15.76,15.76,15.39,15.39,1121700,10.67
+1999-02-22,15.70,15.76,15.58,15.76,1127500,10.93
+1999-02-19,15.64,15.82,15.39,15.76,1432400,10.93
+1999-02-18,15.52,15.88,15.45,15.76,1345600,10.93
+1999-02-17,15.33,15.58,15.33,15.39,1020000,10.67
+1999-02-16,15.27,15.70,15.27,15.39,1132400,10.67
+1999-02-12,15.27,15.58,15.21,15.27,1515800,10.58
+1999-02-11,15.08,15.33,15.08,15.21,890400,10.54
+1999-02-10,15.08,15.27,15.02,15.15,864700,10.50
+1999-02-09,15.39,15.52,15.27,15.27,1022100,10.58
+1999-02-08,15.76,15.88,15.33,15.52,1061500,10.76
+1999-02-05,15.15,15.76,15.15,15.76,1932200,10.93
+1999-02-04,15.15,15.33,15.02,15.21,1222000,10.54
+1999-02-03,14.96,15.15,14.90,15.02,1226500,10.41
+1999-02-02,15.34,15.34,14.97,14.97,1267600,10.35
+1999-02-01,14.97,15.22,14.91,15.22,2532500,10.52
+1999-01-29,15.22,15.22,14.79,14.85,1895900,10.26
+1999-01-28,15.34,15.46,14.91,15.03,2910100,10.39
+1999-01-27,15.10,15.53,14.97,15.16,1746600,10.47
+1999-01-26,15.46,15.53,15.03,15.10,2617800,10.43
+1999-01-25,15.46,15.96,15.34,15.46,1322500,10.68
+1999-01-22,15.71,15.89,15.22,15.28,2918500,10.56
+1999-01-21,15.34,15.71,15.22,15.46,1305700,10.68
+1999-01-20,15.77,16.14,15.22,15.22,2777100,10.52
+1999-01-19,16.02,16.08,15.71,15.89,1256100,10.98
+1999-01-15,15.96,16.20,15.77,16.20,943800,11.19
+1999-01-14,16.08,16.32,15.89,15.89,929000,10.98
+1999-01-13,15.89,16.32,15.71,16.26,1049500,11.24
+1999-01-12,16.20,16.26,15.96,15.96,776100,11.02
+1999-01-11,16.26,16.32,16.08,16.26,1106200,11.24
+1999-01-08,16.51,16.57,16.20,16.32,856600,11.28
+1999-01-07,16.38,16.63,16.26,16.45,757900,11.36
+1999-01-06,16.45,16.63,16.26,16.51,1428200,11.41
+1999-01-05,16.51,16.63,16.38,16.38,638300,11.32
+1999-01-04,16.75,16.75,16.20,16.32,1134800,11.28
+1998-12-31,16.63,16.88,16.38,16.81,1086400,11.62
+1998-12-30,16.81,16.94,16.51,16.81,773300,11.62
+1998-12-29,17.18,17.18,16.69,16.69,713300,11.53
+1998-12-28,17.12,17.55,16.88,17.55,1023000,12.13
+1998-12-24,16.94,17.12,16.88,17.12,416200,11.83
+1998-12-23,16.51,17.00,16.45,17.00,1420600,11.74
+1998-12-22,15.71,16.45,15.53,16.45,1362100,11.36
+1998-12-21,15.65,15.96,15.59,15.59,1148200,10.77
+1998-12-18,15.89,16.14,15.46,15.53,1520800,10.73
+1998-12-17,15.83,16.08,15.77,16.02,735100,11.07
+1998-12-16,15.89,16.02,15.77,15.83,834600,10.94
+1998-12-15,15.96,15.96,15.71,15.83,1391600,10.94
+1998-12-14,16.26,16.38,15.89,15.89,1132300,10.98
+1998-12-11,16.14,16.51,15.96,16.51,819100,11.41
+1998-12-10,16.69,16.75,16.02,16.14,1570900,11.15
+1998-12-09,17.18,17.31,16.63,16.75,1336600,11.58
+1998-12-08,17.00,17.18,16.81,17.18,898500,11.87
+1998-12-07,17.31,17.31,17.00,17.00,917800,11.74
+1998-12-04,17.37,17.55,17.00,17.18,1022100,11.87
+1998-12-03,17.61,17.86,17.06,17.24,1279700,11.91
+1998-12-02,17.80,18.04,17.49,17.67,905100,12.21
+1998-12-01,17.92,18.66,17.67,17.86,2642800,12.34
+1998-11-30,17.80,18.10,17.24,18.04,1658900,12.47
+1998-11-27,18.16,18.23,17.73,17.80,428900,12.30
+1998-11-25,17.67,19.02,17.24,18.35,2225600,12.68
+1998-11-24,17.61,18.10,17.49,17.67,2092600,12.21
+1998-11-23,17.06,17.49,17.06,17.43,1139900,12.04
+1998-11-20,16.57,17.12,16.45,17.06,1053500,11.79
+1998-11-19,16.51,16.63,16.38,16.51,816100,11.41
+1998-11-18,16.51,16.63,16.38,16.51,849900,11.41
+1998-11-17,16.51,16.63,16.32,16.51,972200,11.41
+1998-11-16,16.45,16.75,16.32,16.38,1277700,11.32
+1998-11-13,16.51,16.63,16.20,16.20,532500,11.19
+1998-11-12,16.57,16.69,16.26,16.57,837100,11.45
+1998-11-11,16.63,16.81,16.57,16.69,579300,11.53
+1998-11-10,16.75,16.88,16.45,16.69,809900,11.53
+1998-11-09,16.88,16.94,16.63,16.88,632200,11.66
+1998-11-06,17.06,17.06,16.75,16.94,594000,11.70
+1998-11-05,16.88,17.18,16.57,17.06,915700,11.79
+1998-11-04,16.51,16.88,16.51,16.75,1133400,11.58
+1998-11-03,17.07,17.07,16.34,16.52,1250000,11.38
+1998-11-02,16.46,16.83,16.21,16.64,1253200,11.46
+1998-10-30,16.40,16.58,16.21,16.34,1103900,11.25
+1998-10-29,16.89,17.07,16.21,16.40,833300,11.30
+1998-10-28,16.40,16.89,16.15,16.70,1012600,11.51
+1998-10-27,16.28,16.34,16.15,16.28,1271200,11.21
+1998-10-26,16.76,16.83,16.21,16.28,1045400,11.21
+1998-10-23,16.46,16.95,16.15,16.95,1749600,11.67
+1998-10-22,16.03,16.28,16.03,16.03,1089900,11.04
+1998-10-21,16.40,16.40,15.72,15.91,1554600,10.96
+1998-10-20,16.40,16.52,15.85,16.15,1789600,11.13
+1998-10-19,16.46,16.52,15.72,16.03,1430700,11.04
+1998-10-16,16.52,16.64,16.03,16.46,2855800,11.34
+1998-10-15,15.97,16.40,15.66,16.34,1247700,11.25
+1998-10-14,16.21,16.40,15.97,16.03,793900,11.04
+1998-10-13,16.28,16.40,16.03,16.09,831300,11.08
+1998-10-12,16.15,16.46,16.03,16.21,689800,11.17
+1998-10-09,16.28,16.52,16.03,16.15,1077400,11.13
+1998-10-08,15.66,16.34,15.66,16.21,1111000,11.17
+1998-10-07,16.58,16.58,16.09,16.40,895500,11.30
+1998-10-06,16.83,16.89,16.40,16.58,657600,11.42
+1998-10-05,16.83,17.01,16.09,16.70,964900,11.51
+1998-10-02,15.91,16.89,15.72,16.70,1274700,11.51
+1998-10-01,16.09,16.34,15.72,15.79,824600,10.87
+1998-09-30,16.83,16.83,16.03,16.40,837200,11.30
+1998-09-29,17.01,17.56,16.95,17.13,1273200,11.80
+1998-09-28,16.64,17.07,16.64,17.01,837300,11.72
+1998-09-25,16.64,16.70,15.66,16.46,1277200,11.34
+1998-09-24,16.28,17.07,16.28,16.58,2111700,11.42
+1998-09-23,15.91,16.52,15.85,16.34,874600,11.25
+1998-09-22,15.72,15.91,15.66,15.79,654600,10.87
+1998-09-21,15.30,15.91,14.81,15.72,817700,10.83
+1998-09-18,15.17,15.60,15.11,15.60,2078000,10.75
+1998-09-17,15.30,15.60,14.93,15.24,1558200,10.49
+1998-09-16,16.34,16.52,15.79,15.91,1105800,10.96
+1998-09-15,16.40,16.58,16.28,16.46,410800,11.34
+1998-09-14,15.91,16.70,15.91,16.40,1317500,11.30
+1998-09-11,15.54,16.03,15.48,15.91,1401800,10.96
+1998-09-10,15.05,15.97,14.93,15.79,1814200,10.87
+1998-09-09,14.68,15.48,14.56,15.17,1178600,10.45
+1998-09-08,14.68,14.93,14.50,14.68,1666600,10.11
+1998-09-04,14.87,14.87,14.50,14.68,1198300,10.11
+1998-09-03,14.99,15.05,14.56,14.87,1310900,10.24
+1998-09-02,15.36,15.66,15.24,15.24,1331100,10.49
+1998-09-01,14.68,15.66,14.56,15.60,1676600,10.75
+1998-08-31,15.17,15.42,14.56,14.68,1640700,10.11
+1998-08-28,15.17,15.66,14.93,15.30,1806400,10.54
+1998-08-27,15.42,15.60,14.87,14.87,1877400,10.24
+1998-08-26,15.79,15.85,15.48,15.48,1365900,10.66
+1998-08-25,15.97,16.15,15.72,15.85,1744400,10.92
+1998-08-24,16.15,16.28,15.91,15.97,830100,11.00
+1998-08-21,16.15,16.21,15.91,16.15,1144400,11.13
+1998-08-20,15.91,16.34,15.91,16.28,996000,11.21
+1998-08-19,17.01,17.07,16.64,16.70,832400,10.96
+1998-08-18,16.64,17.01,16.52,16.83,692600,11.04
+1998-08-17,16.64,16.89,16.46,16.46,530600,10.80
+1998-08-14,17.07,17.13,16.40,16.64,627300,10.92
+1998-08-13,17.19,17.32,16.83,17.07,770000,11.20
+1998-08-12,17.32,17.74,16.89,17.38,1144200,11.40
+1998-08-11,17.13,17.50,16.83,17.38,1310700,11.40
+1998-08-10,16.40,17.56,16.40,17.44,1974700,11.44
+1998-08-07,16.15,16.46,16.09,16.28,1238100,10.68
+1998-08-06,16.34,16.52,16.03,16.21,1180300,10.64
+1998-08-05,16.15,16.58,16.09,16.34,1583400,10.72
+1998-08-04,16.59,16.59,16.04,16.10,2576600,10.53
+1998-08-03,16.65,16.84,16.41,16.59,1779400,10.85
+1998-07-31,17.08,17.20,16.65,16.71,987400,10.93
+1998-07-30,16.65,17.20,16.65,17.14,1511800,11.21
+1998-07-29,16.59,16.84,16.53,16.71,2467500,10.93
+1998-07-28,16.10,16.47,15.98,16.35,2204300,10.69
+1998-07-27,16.65,16.77,16.04,16.16,1817500,10.57
+1998-07-24,16.71,16.84,16.59,16.84,1399900,11.01
+1998-07-23,16.90,17.08,16.71,16.71,1205000,10.93
+1998-07-22,16.84,17.08,16.84,17.02,635900,11.13
+1998-07-21,17.14,17.20,16.84,16.90,1144300,11.05
+1998-07-20,17.32,17.45,16.96,17.02,1219900,11.13
+1998-07-17,17.51,17.57,17.08,17.20,1928000,11.25
+1998-07-16,17.38,17.63,16.71,17.26,1708600,11.29
+1998-07-15,17.51,17.69,17.26,17.38,1579700,11.37
+1998-07-14,17.87,17.87,17.20,17.45,1289300,11.41
+1998-07-13,17.75,17.81,17.32,17.38,954900,11.37
+1998-07-10,17.75,18.30,17.69,17.75,1474200,11.61
+1998-07-09,18.30,18.30,17.75,17.75,1903400,11.61
+1998-07-08,18.54,18.67,18.18,18.42,2547100,12.05
+1998-07-07,19.15,19.21,18.54,18.54,1182400,12.13
+1998-07-06,18.73,19.40,18.64,19.28,1676100,12.61
+1998-07-02,19.03,19.09,18.73,18.97,810000,12.41
+1998-07-01,18.85,19.21,18.67,19.21,1319300,12.57
+1998-06-30,18.97,19.15,18.60,18.91,1492000,12.37
+1998-06-29,19.34,19.46,18.60,18.97,1244400,12.41
+1998-06-26,19.58,19.58,19.03,19.28,823400,12.61
+1998-06-25,19.76,19.95,19.21,19.52,2173600,12.77
+1998-06-24,19.52,20.13,19.52,19.89,1393400,13.01
+1998-06-23,19.52,19.64,19.40,19.64,1167000,12.85
+1998-06-22,19.70,19.82,19.34,19.46,936700,12.73
+1998-06-19,19.95,20.07,19.58,19.95,1462200,13.04
+1998-06-18,20.01,20.37,19.52,19.95,1261100,13.04
+1998-06-17,19.15,20.19,19.15,20.19,1894600,13.20
+1998-06-16,19.09,19.21,18.73,19.15,1470300,12.53
+1998-06-15,19.21,19.46,18.97,18.97,1226900,12.41
+1998-06-12,19.70,19.70,19.15,19.58,1170600,12.81
+1998-06-11,19.34,19.76,19.21,19.76,1450700,12.93
+1998-06-10,19.09,19.58,19.09,19.46,2212200,12.73
+1998-06-09,19.52,19.82,19.40,19.46,2196900,12.73
+1998-06-08,20.07,20.31,19.46,19.52,3622600,12.77
+1998-06-05,18.42,21.47,18.36,20.74,6503700,13.56
+1998-06-04,18.54,18.60,18.12,18.18,1987600,11.89
+1998-06-03,18.91,19.03,18.54,18.73,2251000,12.25
+1998-06-02,18.97,19.28,18.79,18.85,1790900,12.33
+1998-06-01,18.42,19.21,18.36,19.03,2062300,12.45
+1998-05-29,19.03,19.03,18.42,18.48,1540000,12.09
+1998-05-28,18.48,19.03,18.36,18.79,2431000,12.29
+1998-05-27,18.79,18.85,18.06,18.36,2115500,12.01
+1998-05-26,19.15,19.28,18.85,18.85,1374100,12.33
+1998-05-22,19.15,19.34,18.97,19.03,1790900,12.45
+1998-05-21,19.52,19.64,19.03,19.46,1811700,12.73
+1998-05-20,19.34,19.52,19.34,19.52,1128100,12.77
+1998-05-19,19.40,19.64,19.28,19.34,1180300,12.65
+1998-05-18,19.52,19.52,19.15,19.34,1156300,12.65
+1998-05-15,19.76,19.82,19.46,19.52,1629000,12.77
+1998-05-14,19.89,20.01,19.64,19.70,1003600,12.89
+1998-05-13,20.01,20.07,19.70,19.76,1594200,12.93
+1998-05-12,20.19,20.31,20.01,20.19,974200,13.20
+1998-05-11,20.50,20.50,20.19,20.25,613700,13.24
+1998-05-08,20.62,20.68,20.19,20.43,1257100,13.36
+1998-05-07,20.50,20.56,20.37,20.43,1419800,13.36
+1998-05-06,20.50,20.62,20.50,20.56,2387000,13.44
+1998-05-05,20.69,20.69,20.51,20.57,1447700,13.42
+1998-05-04,20.81,20.87,20.51,20.69,1590500,13.50
+1998-05-01,20.93,21.00,20.69,20.75,1251000,13.54
+1998-04-30,21.12,21.30,20.87,20.93,1716200,13.66
+1998-04-29,20.93,21.06,20.81,20.93,2022500,13.66
+1998-04-28,20.93,21.06,20.75,21.06,1557700,13.74
+1998-04-27,20.93,21.00,20.69,20.69,919900,13.50
+1998-04-24,21.00,21.18,20.69,21.06,1400000,13.74
+1998-04-23,20.93,21.36,20.93,21.00,1066800,13.70
+1998-04-22,21.30,21.30,20.93,21.00,1325300,13.70
+1998-04-21,21.18,21.48,21.00,21.42,1679100,13.98
+1998-04-20,21.42,21.42,21.06,21.18,884000,13.82
+1998-04-17,21.48,21.60,21.36,21.54,1185400,14.05
+1998-04-16,21.36,21.79,21.24,21.48,2707600,14.01
+1998-04-15,21.24,21.42,21.06,21.42,1278700,13.98
+1998-04-14,21.06,21.12,20.87,21.12,1324300,13.78
+1998-04-13,21.30,21.36,20.87,20.93,1288400,13.66
+1998-04-09,20.93,21.18,20.81,21.00,1598400,13.70
+1998-04-08,21.06,21.18,20.81,20.93,805300,13.66
+1998-04-07,21.24,21.30,20.93,21.06,960200,13.74
+1998-04-06,21.79,21.91,21.24,21.24,1158200,13.86
+1998-04-03,22.09,22.09,21.73,21.79,1806000,14.21
+1998-04-02,21.54,22.15,21.36,21.97,1610300,14.33
+1998-04-01,21.42,21.73,21.18,21.54,1598600,14.05
+1998-03-31,21.30,21.36,20.93,21.36,1898400,13.94
+1998-03-30,21.42,21.42,20.81,21.06,1241800,13.74
+1998-03-27,21.30,21.30,20.87,21.06,948000,13.74
+1998-03-26,21.36,21.42,21.06,21.06,1033400,13.74
+1998-03-25,21.60,21.73,20.93,21.30,1103300,13.90
+1998-03-24,21.66,21.73,21.48,21.60,1154100,14.09
+1998-03-23,21.30,21.48,21.06,21.48,1494900,14.01
+1998-03-20,21.79,21.79,21.36,21.36,1252900,13.94
+1998-03-19,21.60,21.60,21.24,21.54,863400,14.05
+1998-03-18,21.42,21.60,21.36,21.54,1412900,14.05
+1998-03-17,21.73,21.85,21.42,21.42,1473700,13.98
+1998-03-16,22.39,22.39,21.79,22.03,1375000,14.37
+1998-03-13,22.88,23.00,22.82,22.88,898500,14.93
+1998-03-12,22.70,22.94,22.58,22.94,961600,14.97
+1998-03-11,22.58,22.82,22.33,22.76,919600,14.85
+1998-03-10,22.39,22.70,22.09,22.70,895500,14.81
+1998-03-09,22.46,22.76,22.46,22.46,640200,14.65
+1998-03-06,22.15,22.58,22.15,22.52,543800,14.69
+1998-03-05,22.27,22.46,21.97,22.09,945300,14.41
+1998-03-04,22.15,22.52,22.03,22.52,1162600,14.69
+1998-03-03,22.03,22.21,21.91,22.21,685100,14.49
+1998-03-02,21.85,22.21,21.73,22.03,907100,14.37
+1998-02-27,21.66,21.91,21.66,21.85,416100,14.25
+1998-02-26,21.85,21.85,21.60,21.85,504700,14.25
+1998-02-25,21.60,21.85,21.54,21.79,441300,14.21
+1998-02-24,21.48,21.79,21.42,21.66,884200,14.13
+1998-02-23,21.97,21.97,21.42,21.54,757900,14.05
+1998-02-20,21.85,21.97,21.66,21.91,803000,14.29
+1998-02-19,21.91,21.97,21.66,21.85,897400,14.25
+1998-02-18,21.73,21.97,21.66,21.97,1135400,14.33
+1998-02-17,22.21,22.21,21.66,21.73,1125900,14.17
+1998-02-13,21.97,22.09,21.73,21.85,735400,14.25
+1998-02-12,21.79,22.27,21.73,22.09,1008300,14.41
+1998-02-11,21.79,22.03,21.60,21.97,916700,14.33
+1998-02-10,22.03,22.27,21.79,21.85,1271700,14.25
+1998-02-09,21.42,22.03,21.36,21.91,1154800,14.29
+1998-02-06,21.36,21.54,21.24,21.48,1134700,14.01
+1998-02-05,21.30,21.36,21.00,21.30,1163100,13.90
+1998-02-04,21.06,21.36,20.93,21.36,846000,13.94
+1998-02-03,21.01,21.37,20.95,21.19,1406500,13.79
+1998-02-02,20.58,21.07,20.58,20.95,1120300,13.63
+1998-01-30,21.01,21.13,20.46,20.46,1103600,13.32
+1998-01-29,20.70,21.37,20.70,21.07,2125100,13.71
+1998-01-28,21.07,21.13,20.64,20.83,1508600,13.55
+1998-01-27,21.37,21.49,20.95,20.95,1103300,13.63
+1998-01-26,21.31,21.55,21.19,21.43,1110200,13.95
+1998-01-23,21.55,21.74,21.07,21.43,1170400,13.95
+1998-01-22,21.19,21.55,21.13,21.43,1066000,13.95
+1998-01-21,21.31,21.37,21.01,21.31,1683500,13.87
+1998-01-20,21.19,21.43,21.19,21.37,1246000,13.91
+1998-01-16,21.37,21.55,20.89,21.31,2571900,13.87
+1998-01-15,21.37,21.61,21.31,21.37,567500,13.91
+1998-01-14,21.68,21.68,20.89,21.43,1137200,13.95
+1998-01-13,21.61,21.80,21.31,21.55,1293300,14.03
+1998-01-12,20.95,21.68,20.95,21.61,1124300,14.07
+1998-01-09,21.61,21.68,21.25,21.25,1193500,13.83
+1998-01-08,21.98,22.28,21.49,21.80,1589000,14.19
+1998-01-07,20.40,21.98,20.16,21.92,1771500,14.27
+1998-01-06,20.95,21.01,20.52,20.64,752900,13.44
+1998-01-05,21.01,21.31,20.95,21.13,794900,13.75
+1998-01-02,21.19,21.25,20.70,21.07,412100,13.71
+1997-12-31,20.76,21.31,20.64,21.07,845700,13.71
+1997-12-30,20.64,20.83,20.58,20.76,607000,13.51
+1997-12-29,20.58,20.89,20.46,20.58,519900,13.40
+1997-12-26,20.28,20.58,20.28,20.40,271800,13.28
+1997-12-24,20.16,20.52,19.98,20.16,404800,13.12
+1997-12-23,20.89,20.89,20.22,20.22,737100,13.16
+1997-12-22,20.83,21.07,20.76,20.89,850800,13.59
+1997-12-19,20.76,21.07,20.70,20.95,1644700,13.63
+1997-12-18,21.19,21.19,20.89,21.07,832700,13.71
+1997-12-17,21.13,21.25,21.01,21.13,1009200,13.75
+1997-12-16,21.07,21.07,20.83,21.01,1076000,13.67
+1997-12-15,20.04,21.07,20.04,20.89,2064200,13.59
+1997-12-12,20.10,20.76,20.04,20.04,2281700,13.04
+1997-12-11,19.85,20.28,19.85,20.16,1190200,13.12
+1997-12-10,20.34,20.46,19.43,19.98,2550400,13.00
+1997-12-09,20.46,20.76,20.16,20.22,1375900,13.16
+1997-12-08,20.83,20.95,20.40,20.64,1032200,13.44
+1997-12-05,20.46,21.13,20.40,20.76,1163700,13.51
+1997-12-04,20.40,20.76,20.28,20.34,1944600,13.24
+1997-12-03,20.70,20.70,20.22,20.34,1206100,13.24
+1997-12-02,20.89,20.95,20.52,20.58,1075500,13.40
+1997-12-01,20.76,21.01,20.70,20.89,1069800,13.59
+1997-11-28,20.52,20.76,20.40,20.76,937800,13.51
+1997-11-26,20.70,20.89,20.10,20.40,1227000,13.28
+1997-11-25,20.95,21.07,20.58,20.58,919900,13.40
+1997-11-24,21.19,21.43,20.89,20.95,978800,13.63
+1997-11-21,21.25,21.37,21.13,21.25,1425800,13.83
+1997-11-20,21.25,21.37,21.19,21.25,1314600,13.83
+1997-11-19,21.07,21.37,20.95,21.37,973900,13.91
+1997-11-18,21.13,21.25,20.76,21.07,1328200,13.71
+1997-11-17,21.13,21.61,21.13,21.25,1204600,13.83
+1997-11-14,20.95,21.01,20.58,20.89,881000,13.59
+1997-11-13,21.13,21.31,20.76,20.95,1092400,13.63
+1997-11-12,20.70,21.61,20.70,20.95,1598600,13.63
+1997-11-11,21.55,21.68,20.95,21.01,1310200,13.67
+1997-11-10,21.61,21.98,21.37,21.49,913300,13.99
+1997-11-07,21.49,21.80,21.31,21.68,1255600,14.11
+1997-11-06,21.98,22.04,21.49,21.92,1663500,14.27
+1997-11-05,21.86,22.53,21.74,22.22,1072100,14.46
+1997-11-04,21.55,21.55,20.90,21.49,1018200,13.66
+1997-11-03,21.02,21.73,20.60,21.55,1265300,13.70
+1997-10-31,21.14,21.20,20.78,21.14,868500,13.44
+1997-10-30,20.66,21.20,20.66,20.90,812900,13.29
+1997-10-29,21.73,21.85,20.72,21.02,1179600,13.36
+1997-10-28,19.36,21.79,17.10,21.79,2535900,13.85
+1997-10-27,21.55,21.73,19.71,20.19,2334500,12.83
+1997-10-24,22.38,22.56,22.09,22.09,1161200,14.04
+1997-10-23,22.27,22.56,21.91,22.38,1577800,14.23
+1997-10-22,22.38,22.68,22.21,22.62,1381800,14.38
+1997-10-21,22.03,22.44,22.03,22.38,1836700,14.23
+1997-10-20,22.03,22.27,21.97,22.21,1559600,14.12
+1997-10-17,22.27,22.38,22.03,22.15,1590700,14.08
+1997-10-16,22.32,22.62,22.09,22.38,1678700,14.23
+1997-10-15,22.56,22.74,22.15,22.21,1066600,14.12
+1997-10-14,22.74,22.74,22.44,22.62,763500,14.38
+1997-10-13,22.74,22.86,22.62,22.68,753900,14.42
+1997-10-10,22.56,23.22,22.56,22.68,1480500,14.42
+1997-10-09,22.74,22.92,22.68,22.74,1003600,14.46
+1997-10-08,22.98,22.98,22.62,22.80,1112400,14.49
+1997-10-07,23.04,23.22,22.86,22.98,1148200,14.61
+1997-10-06,22.80,22.98,22.74,22.86,1176600,14.53
+1997-10-03,22.86,23.04,22.38,22.68,1321400,14.42
+1997-10-02,22.68,22.80,22.56,22.68,1089600,14.42
+1997-10-01,22.74,22.92,22.62,22.68,1389200,14.42
+1997-09-30,22.68,22.80,22.50,22.74,825900,14.46
+1997-09-29,22.44,22.86,22.27,22.74,921700,14.46
+1997-09-26,23.16,23.16,22.50,22.62,2065900,14.38
+1997-09-25,22.86,23.04,22.74,22.92,1617800,14.57
+1997-09-24,22.80,23.39,22.62,22.86,3082800,14.53
+1997-09-23,22.27,22.62,22.15,22.56,1604000,14.34
+1997-09-22,22.74,22.80,22.27,22.27,1308200,14.15
+1997-09-19,22.38,22.74,22.38,22.62,1797500,14.38
+1997-09-18,22.03,22.38,22.03,22.27,1321000,14.15
+1997-09-17,22.38,22.38,21.91,21.97,836500,13.97
+1997-09-16,22.03,22.44,21.97,22.38,2169100,14.23
+1997-09-15,21.97,22.21,21.73,22.03,1741800,14.00
+1997-09-12,21.61,22.56,21.55,22.32,2702800,14.19
+1997-09-11,21.26,21.55,21.20,21.49,1303600,13.66
+1997-09-10,21.49,21.91,21.37,21.55,1868800,13.70
+1997-09-09,21.02,21.61,20.90,21.43,1960400,13.63
+1997-09-08,20.66,21.20,20.60,21.14,1547000,13.44
+1997-09-05,20.84,20.90,20.48,20.60,1532100,13.10
+1997-09-04,20.90,20.90,20.60,20.90,1083700,13.29
+1997-09-03,21.08,21.26,20.78,20.90,1400400,13.29
+1997-09-02,20.60,21.02,20.54,20.96,1924700,13.32
+1997-08-29,20.66,20.90,20.48,20.54,1377500,13.06
+1997-08-28,20.78,21.02,20.42,20.60,1090900,13.10
+1997-08-27,20.66,20.90,20.25,20.84,1142400,13.25
+1997-08-26,20.84,20.90,20.66,20.72,961700,13.17
+1997-08-25,20.72,20.90,20.48,20.90,1615600,13.29
+1997-08-22,19.71,20.78,19.65,20.78,2357500,13.21
+1997-08-21,20.19,20.19,19.77,19.89,1309200,12.64
+1997-08-20,19.89,20.13,19.89,20.07,701300,12.76
+1997-08-19,19.95,20.01,19.59,19.83,1481700,12.61
+1997-08-18,19.77,19.89,19.47,19.59,1907100,12.46
+1997-08-15,20.19,20.31,19.53,19.77,2358300,12.57
+1997-08-14,20.01,20.48,20.01,20.25,1821500,12.87
+1997-08-13,21.37,21.37,20.25,20.78,4071800,12.58
+1997-08-12,21.67,21.79,21.26,21.32,1540300,12.91
+1997-08-11,21.55,21.67,21.26,21.61,1450100,13.08
+1997-08-08,21.37,22.27,21.37,21.61,2663400,13.08
+1997-08-07,21.61,22.03,21.37,21.49,1673600,13.01
+1997-08-06,21.32,21.37,20.90,21.26,3723900,12.87
+1997-08-05,21.33,21.56,21.33,21.39,1071400,12.92
+1997-08-04,21.09,21.45,21.03,21.39,1388200,12.92
+1997-08-01,21.21,21.33,20.97,21.27,944100,12.85
+1997-07-31,21.33,21.45,21.21,21.33,844400,12.88
+1997-07-30,21.33,21.39,20.97,21.33,1484300,12.88
+1997-07-29,21.21,21.39,21.15,21.33,2452200,12.88
+1997-07-28,21.56,21.62,21.03,21.21,1470100,12.81
+1997-07-25,21.80,21.86,21.56,21.74,1052200,13.13
+1997-07-24,21.98,22.04,21.74,21.92,1126800,13.24
+1997-07-23,21.98,22.04,21.80,21.98,1448100,13.28
+1997-07-22,21.33,21.98,21.33,21.80,1596700,13.17
+1997-07-21,20.97,21.33,20.91,21.21,1275500,12.81
+1997-07-18,21.39,21.45,20.73,20.97,2164600,12.67
+1997-07-17,22.22,22.22,21.50,21.50,2715800,12.99
+1997-07-16,21.80,22.57,21.27,22.27,3378200,13.45
+1997-07-15,21.80,21.92,21.50,21.92,1589800,13.24
+1997-07-14,22.39,22.39,22.04,22.16,821400,13.38
+1997-07-11,22.22,22.33,22.10,22.33,1048500,13.49
+1997-07-10,22.04,22.39,22.04,22.22,1277900,13.42
+1997-07-09,22.16,22.16,21.03,22.04,2161900,13.31
+1997-07-08,22.04,22.33,21.80,22.16,2999900,13.38
+1997-07-07,22.51,22.51,21.92,22.04,2486600,13.31
+1997-07-03,22.51,22.63,22.27,22.57,1267700,13.63
+1997-07-02,21.98,22.27,21.80,22.27,1962600,13.45
+1997-07-01,22.04,22.39,21.80,21.98,1567500,13.28
+1997-06-30,21.80,22.57,21.68,22.27,2788500,13.45
+1997-06-27,21.56,22.75,21.45,22.39,5305300,13.53
+1997-06-26,21.56,21.92,20.91,21.09,3127800,12.74
+1997-06-25,21.03,22.10,20.79,21.56,4120200,13.03
+1997-06-24,21.09,21.15,20.97,21.09,1825200,12.74
+1997-06-23,20.73,21.21,20.73,20.97,3140600,12.67
+1997-06-20,20.50,20.97,20.26,20.85,4483300,12.60
+1997-06-19,20.85,20.85,20.14,20.50,1663600,12.38
+1997-06-18,19.55,20.85,19.43,20.85,3225100,12.60
+1997-06-17,19.08,19.67,19.08,19.67,2004300,11.88
+1997-06-16,19.43,19.55,19.08,19.08,1255000,11.52
+1997-06-13,19.67,19.79,19.08,19.31,1781800,11.67
+1997-06-12,19.67,19.91,19.08,19.55,1947100,11.81
+1997-06-11,20.26,20.50,19.55,19.91,3139900,12.02
+1997-06-10,19.67,21.21,19.67,20.73,2906600,12.52
+1997-06-09,19.67,19.91,19.55,19.79,1192800,11.95
+1997-06-06,19.55,19.79,19.43,19.67,1538200,11.88
+1997-06-05,18.84,20.14,18.72,19.43,3837500,11.74
+1997-06-04,18.72,18.84,18.60,18.72,508600,11.31
+1997-06-03,18.60,18.84,18.60,18.84,899100,11.38
+1997-06-02,18.96,19.08,18.60,18.72,1156600,11.31
+1997-05-30,18.72,18.96,18.36,18.96,2120900,11.45
+1997-05-29,18.84,18.96,18.60,18.96,1462000,11.45
+1997-05-28,18.84,18.96,18.60,18.84,796800,11.38
+1997-05-27,18.96,19.08,18.84,18.96,1174300,11.45
+1997-05-23,18.84,19.19,18.84,19.08,961800,11.52
+1997-05-22,18.84,18.84,18.60,18.72,1215600,11.31
+1997-05-21,18.72,18.84,18.60,18.84,1251300,11.38
+1997-05-20,18.36,18.60,18.25,18.60,1147200,11.24
+1997-05-19,18.72,18.72,18.48,18.60,1515700,11.24
+1997-05-16,18.48,19.08,18.48,18.72,2380500,11.31
+1997-05-15,18.36,18.60,18.25,18.60,1358300,11.24
+1997-05-14,18.25,18.60,18.13,18.36,2489900,11.09
+1997-05-13,17.42,18.01,17.30,17.89,3373900,10.81
+1997-05-12,17.42,17.54,17.06,17.30,1804900,10.45
+1997-05-09,17.77,17.89,17.06,17.42,1800100,10.52
+1997-05-08,17.65,17.89,17.54,17.54,1342500,10.59
+1997-05-07,17.42,18.36,17.42,17.89,1998800,10.81
+1997-05-06,17.37,17.73,17.25,17.61,2886500,10.61
+1997-05-05,17.14,17.37,17.02,17.37,1881200,10.46
+1997-05-02,17.14,17.25,16.90,17.14,1057900,10.32
+1997-05-01,17.37,17.37,16.90,17.14,1939200,10.32
+1997-04-30,17.02,17.37,17.02,17.37,1697600,10.46
+1997-04-29,17.02,17.14,16.90,17.02,1638200,10.25
+1997-04-28,17.37,17.37,16.90,16.90,1737300,10.18
+1997-04-25,17.25,17.37,17.14,17.37,691400,10.46
+1997-04-24,17.37,17.49,17.37,17.37,1476300,10.46
+1997-04-23,17.25,17.61,17.14,17.37,1507800,10.46
+1997-04-22,17.14,17.25,17.02,17.25,977500,10.39
+1997-04-21,17.02,17.25,16.90,17.02,753800,10.25
+1997-04-18,16.66,17.14,16.54,17.02,1233000,10.25
+1997-04-17,16.54,16.78,16.25,16.66,2010500,10.04
+1997-04-16,16.07,16.66,16.07,16.54,1869400,9.97
+1997-04-15,16.54,16.66,16.19,16.43,1437600,9.90
+1997-04-14,16.54,16.66,16.07,16.31,999600,9.82
+1997-04-11,16.90,16.90,16.54,16.66,889900,10.04
+1997-04-10,16.90,17.14,16.78,17.02,791900,10.25
+1997-04-09,16.90,17.02,16.78,16.78,1569700,10.11
+1997-04-08,16.66,16.78,16.19,16.54,3489200,9.97
+1997-04-07,16.31,16.90,16.31,16.66,1805900,10.04
+1997-04-04,16.31,16.54,16.07,16.31,1620600,9.82
+1997-04-03,16.31,16.78,16.07,16.66,2671400,10.04
+1997-04-02,16.54,16.78,16.43,16.43,1875500,9.90
+1997-04-01,16.90,17.02,16.66,16.78,1526900,10.11
+1997-03-31,17.25,17.25,16.78,16.90,1206700,10.18
+1997-03-27,17.37,17.37,17.02,17.25,1172100,10.39
+1997-03-26,17.02,17.37,17.02,17.25,1411400,10.39
+1997-03-25,17.14,17.25,17.02,17.02,1253800,10.25
+1997-03-24,16.78,17.14,16.78,17.02,1640000,10.25
+1997-03-21,16.54,16.66,16.43,16.66,3130800,10.04
+1997-03-20,16.90,17.02,16.54,16.66,1951000,10.04
+1997-03-19,17.14,17.25,16.54,16.78,4195200,10.11
+1997-03-18,17.37,17.49,17.14,17.25,1298100,10.39
+1997-03-17,17.14,17.37,16.90,17.37,1698200,10.46
+1997-03-14,17.49,17.49,17.14,17.25,955900,10.39
+1997-03-13,17.61,17.61,17.14,17.14,1854400,10.32
+1997-03-12,17.73,17.84,17.37,17.61,2020100,10.61
+1997-03-11,17.96,18.08,17.73,17.73,1651500,10.68
+1997-03-10,17.73,17.84,17.37,17.84,1336600,10.75
+1997-03-07,17.25,17.73,17.25,17.61,1654900,10.61
+1997-03-06,17.37,17.37,17.02,17.14,1465400,10.32
+1997-03-05,17.25,17.37,16.90,17.25,2191500,10.39
+1997-03-04,17.49,17.49,17.14,17.37,1580800,10.46
+1997-03-03,17.37,17.61,17.37,17.49,1513500,10.54
+1997-02-28,17.73,17.84,17.49,17.49,1353900,10.54
+1997-02-27,17.96,17.96,17.73,17.73,993400,10.68
+1997-02-26,18.20,18.32,17.61,17.84,1559200,10.75
+1997-02-25,18.32,18.44,18.20,18.20,1854900,10.96
+1997-02-24,18.08,18.44,17.96,18.32,2534200,11.03
+1997-02-21,17.73,18.08,17.73,17.96,1625800,10.82
+1997-02-20,17.61,17.84,17.49,17.61,1573900,10.61
+1997-02-19,17.84,17.96,17.61,17.73,1371000,10.68
+1997-02-18,17.96,18.20,17.84,17.96,1768400,10.82
+1997-02-14,17.96,17.96,17.84,17.96,1744800,10.82
+1997-02-13,18.20,18.32,17.84,17.96,2139000,10.82
+1997-02-12,18.08,18.20,17.96,18.08,1621100,10.89
+1997-02-11,18.08,18.20,17.96,17.96,824100,10.82
+1997-02-10,18.20,18.20,17.73,17.96,1666000,10.82
+1997-02-07,18.20,18.32,17.96,18.08,840400,10.89
+1997-02-06,18.20,18.20,17.96,18.20,740200,10.96
+1997-02-05,18.44,18.44,17.96,18.20,2147600,10.96
+1997-02-04,18.51,18.51,18.15,18.27,1411800,10.98
+1997-02-03,18.74,18.74,18.51,18.62,947800,11.19
+1997-01-31,18.98,19.10,18.62,18.62,933200,11.19
+1997-01-30,18.74,18.98,18.74,18.86,802100,11.33
+1997-01-29,18.74,18.98,18.62,18.74,1084800,11.26
+1997-01-28,18.51,18.86,18.15,18.86,2058500,11.33
+1997-01-27,18.86,18.86,18.15,18.15,2413300,10.90
+1997-01-24,18.74,18.86,18.51,18.74,2244700,11.26
+1997-01-23,19.68,19.80,18.62,18.62,5435100,11.19
+1997-01-22,19.80,20.04,19.57,19.80,1659500,11.90
+1997-01-21,20.04,20.04,19.68,19.80,1558300,11.90
+1997-01-20,20.27,20.27,20.04,20.04,857000,12.04
+1997-01-17,20.63,20.63,20.04,20.16,2927800,12.11
+1997-01-16,21.22,21.22,20.04,20.63,3321500,12.39
+1997-01-15,21.69,21.69,21.22,21.22,1492600,12.75
+1997-01-14,21.10,21.69,20.98,21.69,992300,13.03
+1997-01-13,21.10,21.10,20.86,20.98,1065700,12.60
+1997-01-10,20.51,20.98,20.51,20.98,852500,12.60
+1997-01-09,20.86,20.98,20.63,20.75,537900,12.46
+1997-01-08,21.10,21.34,20.86,20.98,767500,12.60
+1997-01-07,20.75,20.98,20.39,20.98,858800,12.60
+1997-01-06,20.75,20.86,20.51,20.51,1634400,12.32
+1997-01-03,20.75,20.75,20.51,20.75,1108100,12.46
+1997-01-02,20.75,20.98,20.27,20.75,1146600,12.46
+1996-12-31,21.22,21.34,20.75,20.75,580100,12.46
+1996-12-30,21.57,21.57,21.22,21.34,679000,12.82
+1996-12-27,21.69,21.69,21.22,21.45,254000,12.89
+1996-12-26,21.57,21.81,21.45,21.69,593200,13.03
+1996-12-24,21.45,21.57,21.34,21.57,350100,12.96
+1996-12-23,21.10,21.57,20.98,21.57,783900,12.96
+1996-12-20,21.57,21.57,20.98,20.98,1811800,12.60
+1996-12-19,20.86,21.22,20.86,21.10,1474700,12.68
+1996-12-18,20.75,21.10,20.75,20.75,1697800,12.46
+1996-12-17,19.92,21.10,19.68,20.75,2586200,12.46
+1996-12-16,20.27,20.51,19.80,19.80,1474100,11.90
+1996-12-13,20.39,20.39,19.92,20.16,979400,12.11
+1996-12-12,20.63,20.86,20.39,20.51,1109100,12.32
+1996-12-11,20.39,20.63,20.16,20.63,1437300,12.39
+1996-12-10,19.92,20.63,19.92,20.51,1474700,12.32
+1996-12-09,19.92,20.04,19.80,20.04,744800,12.04
+1996-12-06,19.57,20.04,19.33,19.80,1615400,11.90
+1996-12-05,20.04,20.16,19.45,19.80,1694600,11.90
+1996-12-04,20.16,20.27,19.92,20.04,1678900,12.04
+1996-12-03,20.16,20.63,20.16,20.27,850300,12.18
+1996-12-02,20.63,20.63,19.92,20.16,1565300,12.11
+1996-11-29,20.86,20.86,20.63,20.75,383400,12.46
+1996-11-27,20.63,20.86,20.39,20.75,1406800,12.46
+1996-11-26,20.86,21.10,20.16,20.39,2493800,12.25
+1996-11-25,20.75,20.98,20.51,20.86,2100100,12.53
+1996-11-22,20.86,20.86,20.51,20.75,978500,12.46
+1996-11-21,21.10,21.10,20.75,20.75,1190000,12.46
+1996-11-20,21.22,21.69,20.98,20.98,1786900,12.60
+1996-11-19,21.10,21.34,20.98,21.34,674900,12.82
+1996-11-18,21.10,21.10,20.75,21.10,754700,12.68
+1996-11-15,20.75,21.10,20.63,21.10,1818700,12.68
+1996-11-14,20.51,20.75,20.51,20.63,515500,12.39
+1996-11-13,20.51,20.75,20.51,20.63,793300,12.39
+1996-11-12,20.63,20.63,20.39,20.63,1042700,12.39
+1996-11-11,20.63,20.75,20.51,20.51,597200,12.32
+1996-11-08,20.63,20.63,20.27,20.51,516600,12.32
+1996-11-07,20.75,20.75,20.39,20.63,684600,12.39
+1996-11-06,21.10,21.22,20.39,20.75,1329900,12.46
+1996-11-05,20.70,21.41,20.46,21.29,1783200,12.76
+1996-11-04,20.58,20.82,20.35,20.46,1144800,12.27
+1996-11-01,20.46,20.70,20.35,20.58,725700,12.34
+1996-10-31,20.11,20.70,19.99,20.58,1495800,12.34
+1996-10-30,20.23,20.35,19.99,20.23,951200,12.12
+1996-10-29,19.64,20.35,19.29,20.23,976900,12.12
+1996-10-28,19.76,20.11,19.52,19.52,858300,11.70
+1996-10-25,19.76,19.88,19.52,19.76,1159400,11.84
+1996-10-24,20.35,20.35,19.76,19.76,936000,11.84
+1996-10-23,20.46,20.58,20.35,20.46,1012100,12.27
+1996-10-22,20.58,20.94,20.11,20.58,1570200,12.34
+1996-10-21,20.35,20.82,20.23,20.70,1019700,12.41
+1996-10-18,19.76,20.35,19.52,20.23,1276000,12.12
+1996-10-17,19.99,20.11,19.64,19.64,1320200,11.77
+1996-10-16,20.23,20.23,19.64,19.88,2287200,11.91
+1996-10-15,20.70,21.05,20.23,20.35,4162000,12.19
+1996-10-14,19.52,20.82,19.52,20.46,3010200,12.27
+1996-10-11,19.17,19.41,18.94,19.41,1344000,11.63
+1996-10-10,18.58,19.17,18.47,19.17,1324300,11.49
+1996-10-09,18.58,18.70,18.35,18.58,1194700,11.14
+1996-10-08,18.94,19.05,18.47,18.58,1424800,11.14
+1996-10-07,18.70,19.05,18.58,19.05,1903000,11.42
+1996-10-04,18.58,18.82,18.58,18.82,1565300,11.28
+1996-10-03,18.47,18.58,18.23,18.47,1430600,11.07
+1996-10-02,17.99,18.58,17.99,18.47,1502200,11.07
+1996-10-01,17.99,18.11,17.88,17.99,880900,10.78
+1996-09-30,17.88,18.11,17.88,18.11,1125900,10.86
+1996-09-27,17.88,18.11,17.64,17.76,890500,10.64
+1996-09-26,17.64,18.11,17.52,17.88,1279800,10.71
+1996-09-25,17.64,17.76,17.41,17.76,1338400,10.64
+1996-09-24,17.41,17.64,17.41,17.52,1926100,10.50
+1996-09-23,17.41,17.52,17.29,17.41,1129500,10.43
+1996-09-20,17.64,17.64,17.41,17.52,2408700,10.50
+1996-09-19,17.17,17.64,17.17,17.64,1498700,10.57
+1996-09-18,17.05,17.41,17.05,17.29,1487600,10.36
+1996-09-17,17.05,17.29,16.94,17.05,1742200,10.22
+1996-09-16,16.94,17.29,16.94,17.17,1678300,10.29
+1996-09-13,17.05,17.17,16.94,17.05,1501500,10.22
+1996-09-12,16.82,17.17,16.70,17.17,1483800,10.29
+1996-09-11,16.82,16.94,16.70,16.82,627500,10.08
+1996-09-10,16.94,16.94,16.70,16.94,1326900,10.15
+1996-09-09,16.94,16.94,16.58,16.94,918000,10.15
+1996-09-06,16.58,16.82,16.47,16.70,792100,10.01
+1996-09-05,16.58,16.70,16.58,16.70,882300,10.01
+1996-09-04,16.82,16.82,16.58,16.58,940000,9.94
+1996-09-03,16.47,16.82,16.35,16.70,916000,10.01
+1996-08-30,17.05,17.05,16.58,16.70,704800,10.01
+1996-08-29,16.70,17.17,16.58,17.05,2657300,10.22
+1996-08-28,16.94,16.94,16.58,16.58,1218300,9.94
+1996-08-27,17.17,17.29,17.05,17.05,874200,10.22
+1996-08-26,17.05,17.29,17.05,17.17,572000,10.29
+1996-08-23,17.17,17.29,17.05,17.17,1232900,10.29
+1996-08-22,17.17,17.29,17.05,17.29,2140300,10.36
+1996-08-21,17.05,17.17,17.05,17.05,1068200,10.22
+1996-08-20,16.94,17.17,16.94,17.05,1579800,10.22
+1996-08-19,16.82,17.05,16.70,17.05,1542900,10.22
+1996-08-16,16.58,16.70,16.47,16.70,721100,10.01
+1996-08-15,16.35,16.70,16.35,16.47,652700,9.87
+1996-08-14,16.94,17.17,16.94,17.05,736900,9.73
+1996-08-13,16.82,17.17,16.70,16.94,749800,9.67
+1996-08-12,16.94,17.05,16.82,16.82,823000,9.60
+1996-08-09,17.05,17.29,16.94,17.05,795200,9.73
+1996-08-08,17.29,17.41,17.05,17.17,614000,9.80
+1996-08-07,17.05,17.41,16.94,17.29,892600,9.87
+1996-08-06,16.89,17.12,16.77,17.01,566100,9.68
+1996-08-05,16.89,17.12,16.89,17.01,549300,9.68
+1996-08-02,16.89,17.01,16.66,16.89,1308700,9.61
+1996-08-01,16.54,16.89,16.42,16.66,966700,9.48
+1996-07-31,16.30,16.66,16.30,16.66,1062400,9.48
+1996-07-30,15.95,16.42,15.95,16.42,1120200,9.35
+1996-07-29,15.95,16.19,15.83,15.95,730100,9.08
+1996-07-26,15.83,16.19,15.72,16.07,1049300,9.14
+1996-07-25,15.95,16.07,15.72,15.72,806900,8.94
+1996-07-24,15.72,15.83,15.60,15.83,717500,9.01
+1996-07-23,15.72,15.83,15.72,15.83,1325500,9.01
+1996-07-22,15.83,15.95,15.72,15.72,909300,8.94
+1996-07-19,16.07,16.07,15.72,15.83,764800,9.01
+1996-07-18,15.95,16.19,15.83,16.07,972400,9.14
+1996-07-17,16.19,16.42,15.60,15.60,1230100,8.88
+1996-07-16,16.19,16.42,15.37,16.19,2134800,9.21
+1996-07-15,16.66,17.01,16.30,16.30,843900,9.28
+1996-07-12,17.24,17.36,16.66,16.66,1148500,9.48
+1996-07-11,17.59,17.59,17.12,17.48,653200,9.95
+1996-07-10,17.24,17.83,17.24,17.59,924000,10.01
+1996-07-09,17.36,17.36,17.12,17.36,837600,9.88
+1996-07-08,17.36,17.48,17.01,17.24,1068100,9.81
+1996-07-05,17.48,17.59,17.36,17.36,328100,9.88
+1996-07-03,17.71,17.83,17.59,17.71,841300,10.08
+1996-07-02,17.95,17.95,17.59,17.83,805800,10.15
+1996-07-01,17.95,18.18,17.83,17.95,1047800,10.21
+1996-06-28,17.95,18.18,17.95,17.95,786800,10.21
+1996-06-27,18.06,18.06,17.83,17.95,872500,10.21
+1996-06-26,18.30,18.41,18.06,18.06,1572600,10.28
+1996-06-25,18.53,18.65,18.30,18.41,1076500,10.48
+1996-06-24,18.53,18.65,18.30,18.53,1149900,10.55
+1996-06-21,18.30,18.53,18.18,18.41,1586400,10.48
+1996-06-20,17.83,18.41,17.83,18.30,2740800,10.41
+1996-06-19,17.95,18.06,17.71,17.95,808600,10.21
+1996-06-18,17.95,18.18,17.83,18.18,848300,10.35
+1996-06-17,18.06,18.06,17.83,17.95,670900,10.21
+1996-06-14,18.18,18.30,17.95,18.18,509800,10.35
+1996-06-13,18.41,18.41,17.95,18.06,818700,10.28
+1996-06-12,18.53,18.65,18.30,18.30,579100,10.41
+1996-06-11,18.53,18.65,18.41,18.53,818900,10.55
+1996-06-10,18.53,18.65,18.30,18.53,639200,10.55
+1996-06-07,17.71,18.53,17.48,18.41,889600,10.48
+1996-06-06,18.41,18.53,18.06,18.06,605700,10.28
+1996-06-05,18.18,18.41,18.06,18.41,538700,10.48
+1996-06-04,18.30,18.30,18.06,18.18,620900,10.35
+1996-06-03,18.18,18.18,17.95,18.18,530100,10.35
+1996-05-31,18.41,18.65,18.06,18.30,1079500,10.41
+1996-05-30,18.30,18.65,18.06,18.41,869600,10.48
+1996-05-29,18.53,18.53,18.30,18.41,1062300,10.48
+1996-05-28,18.77,18.88,18.41,18.53,1795100,10.55
+1996-05-24,18.41,19.00,18.30,19.00,1769600,10.81
+1996-05-23,18.18,18.30,18.06,18.30,1630200,10.41
+1996-05-22,18.06,18.30,18.06,18.30,953500,10.41
+1996-05-21,17.95,18.30,17.95,18.30,912300,10.41
+1996-05-20,18.18,18.18,17.95,18.06,505200,10.28
+1996-05-17,18.18,18.30,18.06,18.18,879600,10.35
+1996-05-16,17.71,18.06,17.71,17.95,934900,10.21
+1996-05-15,17.71,17.95,17.59,17.95,1604000,10.21
+1996-05-14,17.71,17.71,17.48,17.59,784900,10.01
+1996-05-13,17.71,17.83,17.48,17.71,915300,10.08
+1996-05-10,17.71,17.83,17.48,17.71,476500,10.08
+1996-05-09,17.24,17.59,17.24,17.59,1190300,10.01
+1996-05-08,17.36,17.48,17.24,17.24,1886300,9.81
+1996-05-07,17.83,17.83,17.36,17.36,977900,9.88
+1996-05-06,17.59,17.83,17.48,17.83,1151700,10.15
+1996-05-03,17.71,17.71,17.59,17.59,808800,10.01
+1996-05-02,17.71,17.83,17.59,17.71,891400,10.08
+1996-05-01,17.71,17.95,17.71,17.95,889600,10.21
+1996-04-30,17.78,17.90,17.66,17.66,629300,10.02
+1996-04-29,17.66,17.90,17.66,17.90,802200,10.16
+1996-04-26,17.78,17.90,17.66,17.78,961700,10.09
+1996-04-25,17.78,17.90,17.66,17.90,707800,10.16
+1996-04-24,17.78,17.90,17.66,17.78,494500,10.09
+1996-04-23,17.66,17.90,17.66,17.90,842700,10.16
+1996-04-22,18.01,18.13,17.78,17.78,622300,10.09
+1996-04-19,18.01,18.25,17.78,18.13,1193400,10.29
+1996-04-18,17.66,18.01,17.55,17.78,1008300,10.09
+1996-04-17,17.43,17.66,17.31,17.66,1218000,10.02
+1996-04-16,17.43,17.55,17.20,17.43,1226300,9.89
+1996-04-15,17.31,17.66,17.20,17.55,1208100,9.96
+1996-04-12,17.31,17.78,17.31,17.78,1688700,10.09
+1996-04-11,16.96,17.08,16.73,16.96,1339600,9.63
+1996-04-10,17.08,17.20,16.85,16.85,860500,9.56
+1996-04-09,17.31,17.43,16.96,17.08,1204300,9.69
+1996-04-08,17.66,17.66,17.31,17.31,721200,9.83
+1996-04-04,17.78,18.01,17.66,17.90,1272600,10.16
+1996-04-03,17.20,17.78,17.20,17.66,1174100,10.02
+1996-04-02,17.08,17.43,16.85,17.43,1072800,9.89
+1996-04-01,17.31,17.43,16.85,16.96,1875300,9.63
+1996-03-29,17.43,17.55,17.20,17.20,1247900,9.76
+1996-03-28,17.31,17.43,17.31,17.31,420900,9.83
+1996-03-27,17.31,17.55,17.20,17.43,705000,9.89
+1996-03-26,17.55,17.66,17.14,17.31,1257400,9.83
+1996-03-25,17.66,17.90,17.43,17.66,1172300,10.02
+1996-03-22,17.55,17.55,17.20,17.43,787700,9.89
+1996-03-21,17.43,17.43,17.20,17.43,712800,9.89
+1996-03-20,16.96,17.43,16.96,17.43,1140200,9.89
+1996-03-19,17.20,17.43,16.85,16.85,1185300,9.56
+1996-03-18,17.43,17.43,17.08,17.20,994900,9.76
+1996-03-15,17.31,17.43,17.31,17.43,1135500,9.89
+1996-03-14,17.43,17.78,17.43,17.55,679700,9.96
+1996-03-13,17.55,17.66,17.20,17.55,921700,9.96
+1996-03-12,17.08,17.55,17.08,17.55,1055300,9.96
+1996-03-11,17.20,17.55,16.85,17.20,1322100,9.76
+1996-03-08,17.78,17.78,17.20,17.20,1325400,9.76
+1996-03-07,17.90,18.13,17.90,17.90,590000,10.16
+1996-03-06,17.90,18.13,17.90,18.01,716600,10.22
+1996-03-05,18.13,18.13,17.90,17.90,1256100,10.16
+1996-03-04,18.13,18.25,18.01,18.13,1244100,10.29
+1996-03-01,18.13,18.25,18.01,18.13,841200,10.29
+1996-02-29,18.13,18.25,18.01,18.01,1207600,10.22
+1996-02-28,18.01,18.37,17.90,18.37,1691300,10.42
+1996-02-27,18.13,18.25,17.90,17.90,1033400,10.16
+1996-02-26,18.01,18.25,18.01,18.13,1476100,10.29
+1996-02-23,18.01,18.13,17.90,18.01,974300,10.22
+1996-02-22,17.78,18.01,17.66,17.90,1421800,10.16
+1996-02-21,17.66,17.78,17.55,17.78,1103000,10.09
+1996-02-20,17.90,17.90,17.55,17.78,1180000,10.09
+1996-02-16,18.01,18.13,17.78,18.13,1908600,10.29
+1996-02-15,17.90,18.13,17.78,18.01,1259600,10.22
+1996-02-14,17.90,18.01,17.78,17.90,958400,10.16
+1996-02-13,17.90,18.01,17.66,17.90,1521100,10.16
+1996-02-12,18.13,18.37,17.78,17.90,1504000,10.16
+1996-02-09,18.25,18.37,18.01,18.13,1406400,10.29
+1996-02-08,17.78,18.25,17.66,18.25,1168200,10.36
+1996-02-07,17.90,17.90,17.78,17.90,836200,10.16
+1996-02-06,17.78,18.01,17.66,17.90,1264300,10.16
+1996-02-05,17.78,17.78,17.43,17.78,938600,10.09
+1996-02-02,17.90,17.90,17.78,17.78,578500,10.09
+1996-02-01,17.78,17.90,17.66,17.78,1595100,10.09
+1996-01-31,17.66,17.90,17.66,17.78,2114500,10.09
+1996-01-30,17.50,17.97,17.38,17.73,2600100,10.04
+1996-01-29,17.38,17.50,17.27,17.50,429100,9.90
+1996-01-26,17.15,17.50,17.15,17.38,830500,9.84
+1996-01-25,17.38,17.38,17.15,17.15,1374500,9.71
+1996-01-24,17.27,17.50,17.15,17.38,1167600,9.84
+1996-01-23,17.27,17.38,17.03,17.38,1047800,9.84
+1996-01-22,17.15,17.38,17.03,17.38,1260800,9.84
+1996-01-19,16.92,17.27,16.80,17.15,1217500,9.71
+1996-01-18,16.57,16.92,16.57,16.92,2408300,9.57
+1996-01-17,16.80,17.03,16.57,16.68,1473400,9.44
+1996-01-16,16.10,16.80,15.87,16.80,4130100,9.51
+1996-01-15,15.98,16.10,15.63,15.87,2988700,8.98
+1996-01-12,16.10,16.22,15.98,16.10,2432400,9.11
+1996-01-11,16.57,16.68,15.98,16.10,4509300,9.11
+1996-01-10,16.80,16.92,16.57,16.57,2150300,9.38
+1996-01-09,17.27,17.38,16.80,16.92,2147200,9.57
+1996-01-08,17.38,17.38,17.15,17.15,249900,9.71
+1996-01-05,17.27,17.50,17.15,17.38,2716100,9.84
+1996-01-04,17.27,17.62,17.15,17.38,1984300,9.84
+1996-01-03,17.03,17.50,17.03,17.15,1565200,9.71
+1996-01-02,16.80,17.15,16.68,17.03,2378400,9.64
+1995-12-29,16.80,16.92,16.68,16.80,674600,9.51
+1995-12-28,16.80,17.15,16.68,16.80,1168400,9.51
+1995-12-27,16.57,16.80,16.57,16.80,886900,9.51
+1995-12-26,16.57,16.68,16.45,16.57,784500,9.38
+1995-12-22,16.33,16.57,16.33,16.57,1279300,9.38
+1995-12-21,15.98,16.33,15.98,16.33,1613100,9.24
+1995-12-20,16.22,16.22,15.98,15.98,848300,9.05
+1995-12-19,15.98,16.33,15.98,16.22,1366400,9.18
+1995-12-18,16.10,16.22,15.98,15.98,811700,9.05
+1995-12-15,16.22,16.33,16.10,16.10,2439100,9.11
+1995-12-14,16.33,16.33,16.10,16.22,1361400,9.18
+1995-12-13,16.22,16.33,16.10,16.33,788000,9.24
+1995-12-12,16.10,16.33,15.98,16.22,940800,9.18
+1995-12-11,16.10,16.22,15.98,16.22,629600,9.18
+1995-12-08,16.10,16.22,15.98,16.10,811800,9.11
+1995-12-07,16.33,16.33,16.10,16.10,673400,9.11
+1995-12-06,16.22,16.33,16.22,16.33,728700,9.24
+1995-12-05,16.33,16.45,15.98,16.22,2023300,9.18
+1995-12-04,16.10,16.45,16.10,16.33,1015000,9.24
+1995-12-01,16.22,16.33,16.10,16.33,1178500,9.24
+1995-11-30,16.45,16.57,15.98,16.10,1474600,9.11
+1995-11-29,15.98,16.57,15.98,16.33,1611300,9.24
+1995-11-28,15.98,16.10,15.87,16.10,719200,9.11
+1995-11-27,16.22,16.33,15.87,15.87,2153000,8.98
+1995-11-24,16.22,16.33,16.10,16.10,482600,9.11
+1995-11-22,16.10,16.33,15.87,16.10,2741300,9.11
+1995-11-21,15.75,15.98,15.75,15.98,1655700,9.05
+1995-11-20,15.87,15.87,15.52,15.75,1138400,8.91
+1995-11-17,15.98,15.98,15.63,15.87,967000,8.98
+1995-11-16,15.87,15.98,15.75,15.87,2205500,8.98
+1995-11-15,15.52,15.98,15.40,15.87,2867100,8.98
+1995-11-14,15.28,15.52,15.17,15.40,1612300,8.72
+1995-11-13,15.17,15.28,15.17,15.28,1267200,8.65
+1995-11-10,15.17,15.28,15.05,15.05,1103600,8.52
+1995-11-09,15.17,15.40,15.05,15.17,2008800,8.58
+1995-11-08,15.17,15.28,15.17,15.17,1005200,8.58
+1995-11-07,15.17,15.28,15.05,15.28,1023200,8.65
+1995-11-06,15.05,15.17,14.93,15.11,1167800,8.55
+1995-11-03,15.05,15.28,15.05,15.17,1878600,8.58
+1995-11-02,15.05,15.28,14.93,15.17,1471700,8.58
+1995-11-01,15.05,15.28,14.93,14.93,1921300,8.45
+1995-10-31,15.12,15.24,14.89,14.89,1161700,8.40
+1995-10-30,15.00,15.12,15.00,15.12,758500,8.53
+1995-10-27,15.12,15.24,14.77,15.12,2582900,8.53
+1995-10-26,15.24,15.35,15.12,15.24,1510800,8.59
+1995-10-25,15.24,15.47,15.12,15.35,1478000,8.66
+1995-10-24,15.12,15.35,15.12,15.24,1043900,8.59
+1995-10-23,15.12,15.24,15.00,15.12,1204900,8.53
+1995-10-20,15.35,15.35,15.00,15.12,2397800,8.53
+1995-10-19,14.89,15.47,14.89,15.47,4378500,8.72
+1995-10-18,14.77,15.12,14.65,15.00,4539200,8.46
+1995-10-17,14.54,14.77,14.54,14.65,3307100,8.27
+1995-10-16,14.54,14.77,14.42,14.54,2326900,8.20
+1995-10-13,13.96,14.65,13.96,14.65,3666600,8.27
+1995-10-12,14.19,14.19,13.84,13.96,3891400,7.87
+1995-10-11,14.07,14.54,13.96,14.07,1700900,7.94
+1995-10-10,13.96,14.19,13.96,14.07,2055600,7.94
+1995-10-09,14.19,14.19,13.96,14.07,1696200,7.94
+1995-10-06,14.19,14.42,14.07,14.07,2160400,7.94
+1995-10-05,14.07,14.42,14.07,14.31,2070700,8.07
+1995-10-04,14.19,14.31,13.96,14.19,2163100,8.00
+1995-10-03,14.31,14.83,14.19,14.25,2104900,8.04
+1995-10-02,14.42,14.54,14.19,14.42,2327500,8.13
+1995-09-29,14.65,14.89,14.31,14.31,2261400,8.07
+1995-09-28,14.42,14.65,14.31,14.65,3329600,8.27
+1995-09-27,14.65,14.77,14.42,14.54,3980400,8.20
+1995-09-26,15.12,15.12,14.77,14.77,3277500,8.33
+1995-09-25,15.00,15.24,15.00,15.24,1242300,8.59
+1995-09-22,15.12,15.24,15.00,15.12,1827500,8.53
+1995-09-21,15.24,15.35,15.12,15.24,1390600,8.59
+1995-09-20,15.24,15.35,15.00,15.24,2227100,8.59
+1995-09-19,15.24,15.35,15.24,15.24,986600,8.59
+1995-09-18,15.24,15.35,15.24,15.35,2283900,8.66
+1995-09-15,15.47,15.47,15.24,15.35,2157400,8.66
+1995-09-14,15.35,15.47,15.24,15.35,2462600,8.66
+1995-09-13,15.24,15.47,15.12,15.35,1979200,8.66
+1995-09-12,15.24,15.35,15.12,15.35,900700,8.66
+1995-09-11,15.47,15.47,15.12,15.12,1252500,8.53
+1995-09-08,15.35,15.47,15.24,15.47,1201000,8.72
+1995-09-07,15.35,15.47,15.12,15.24,1696700,8.59
+1995-09-06,15.35,15.47,15.35,15.35,1406700,8.66
+1995-09-05,15.47,15.47,15.12,15.35,1414300,8.66
+1995-09-01,15.47,15.59,15.35,15.47,1648300,8.72
+1995-08-31,15.35,15.59,15.24,15.47,1850900,8.72
+1995-08-30,15.12,15.59,15.12,15.47,3255200,8.72
+1995-08-29,15.47,15.47,15.12,15.12,758100,8.53
+1995-08-28,15.12,15.47,15.00,15.47,1760500,8.72
+1995-08-25,15.35,15.35,14.89,15.00,2203800,8.46
+1995-08-24,15.47,15.59,15.24,15.35,1301400,8.66
+1995-08-23,15.47,15.59,15.35,15.47,1712200,8.72
+1995-08-22,15.47,15.70,15.35,15.47,1300300,8.72
+1995-08-21,15.47,15.70,15.47,15.47,1261300,8.72
+1995-08-18,15.59,15.82,15.47,15.59,1668400,8.79
+1995-08-17,15.70,15.93,15.47,15.59,3450800,8.79
+1995-08-16,16.03,16.15,15.80,16.15,1951600,9.09
+1995-08-15,15.80,16.03,15.68,16.03,2194800,9.03
+1995-08-14,15.91,16.15,15.57,15.91,6402200,8.96
+1995-08-11,15.45,15.57,15.33,15.45,2141900,8.70
+1995-08-10,15.45,15.45,15.22,15.33,2269200,8.64
+1995-08-09,15.68,15.68,15.33,15.33,2642900,8.64
+1995-08-08,15.22,15.68,15.10,15.68,4716100,8.83
+1995-08-07,15.10,15.22,14.87,14.98,3669700,8.44
+1995-08-04,14.98,15.10,14.75,14.98,4808000,8.44
+1995-08-03,15.22,15.33,14.87,14.98,1829400,8.44
+1995-08-02,15.33,15.45,15.10,15.22,1670400,8.57
+1995-08-01,15.31,15.54,15.19,15.31,1459800,8.61
+1995-07-31,15.08,15.54,14.85,15.31,2274400,8.61
+1995-07-28,14.96,15.31,14.85,15.19,6255300,8.54
+1995-07-27,15.66,16.01,14.85,15.08,7327900,8.48
+1995-07-26,15.77,15.77,15.54,15.66,2192100,8.80
+1995-07-25,15.66,16.01,15.54,15.89,2234200,8.93
+1995-07-24,16.01,16.12,15.43,15.54,3361200,8.74
+1995-07-21,15.66,16.01,15.66,16.01,2300800,9.00
+1995-07-20,15.54,15.77,15.31,15.66,3886600,8.80
+1995-07-19,15.66,15.66,15.31,15.54,3366600,8.74
+1995-07-18,15.66,15.77,15.43,15.66,4453600,8.80
+1995-07-17,15.43,15.77,15.19,15.54,3714800,8.74
+1995-07-14,15.31,15.77,15.19,15.31,5432000,8.61
+1995-07-13,14.96,15.43,14.85,15.31,7074400,8.61
+1995-07-12,14.61,15.08,14.50,14.85,6431100,8.35
+1995-07-11,14.73,14.85,14.38,14.61,10242400,8.22
+1995-07-10,14.38,14.85,13.92,14.73,27843100,8.28
+1995-07-07,16.24,17.40,16.24,16.47,7541500,9.26
+1995-07-06,17.28,17.51,17.05,17.51,1977200,9.85
+1995-07-05,17.51,17.51,17.17,17.17,1111500,9.65
+1995-07-03,17.40,17.63,17.40,17.51,593800,9.85
+1995-06-30,17.05,17.51,17.05,17.28,1889400,9.72
+1995-06-29,16.70,17.05,16.70,16.93,2150300,9.52
+1995-06-28,17.40,17.75,16.70,16.82,2780300,9.46
+1995-06-27,17.28,17.63,17.28,17.40,1215600,9.78
+1995-06-26,17.63,17.75,17.28,17.28,1235800,9.72
+1995-06-23,17.75,17.86,17.63,17.63,741700,9.91
+1995-06-22,17.63,17.86,17.63,17.86,853200,10.04
+1995-06-21,17.86,17.86,17.63,17.63,520500,9.91
+1995-06-20,17.51,17.75,17.28,17.75,645100,9.98
+1995-06-19,17.98,18.09,17.51,17.63,893000,9.91
+1995-06-16,17.86,18.09,17.63,18.09,1746000,10.17
+1995-06-15,17.75,17.86,17.63,17.86,526500,10.04
+1995-06-14,17.75,17.75,17.63,17.75,520400,9.98
+1995-06-13,17.86,17.86,17.63,17.75,861800,9.98
+1995-06-12,17.40,17.75,17.28,17.75,700700,9.98
+1995-06-09,17.17,17.40,17.05,17.40,1751400,9.78
+1995-06-08,17.28,17.28,17.05,17.28,1048900,9.72
+1995-06-07,17.28,17.51,17.17,17.28,726200,9.72
+1995-06-06,17.28,17.40,17.17,17.40,533600,9.78
+1995-06-05,17.40,17.40,17.17,17.28,845200,9.72
+1995-06-02,17.05,17.28,16.93,17.28,2399300,9.72
+1995-06-01,17.05,17.28,17.05,17.17,2995900,9.65
+1995-05-31,17.17,17.28,16.93,17.17,1736100,9.65
+1995-05-30,17.17,17.17,16.93,17.17,731400,9.65
+1995-05-26,17.28,17.28,16.93,17.17,941300,9.65
+1995-05-25,17.17,17.17,16.93,17.17,2167500,9.65
+1995-05-24,17.17,17.40,17.05,17.17,2483300,9.65
+1995-05-23,17.51,17.63,17.17,17.28,1264500,9.72
+1995-05-22,17.51,17.63,17.40,17.51,959000,9.85
+1995-05-19,17.51,17.51,17.28,17.40,1265700,9.78
+1995-05-18,17.51,17.86,17.40,17.51,1723100,9.85
+1995-05-17,17.28,17.63,17.17,17.51,1234200,9.85
+1995-05-16,17.17,17.40,16.93,17.28,1360900,9.72
+1995-05-15,17.28,17.28,17.05,17.05,894200,9.59
+1995-05-12,17.05,17.28,16.93,17.28,1379600,9.72
+1995-05-11,17.17,17.28,16.93,16.93,1573300,9.52
+1995-05-10,17.40,17.40,16.93,17.17,2934000,9.65
+1995-05-09,17.75,17.86,17.28,17.51,1615900,9.85
+1995-05-08,17.40,17.75,17.40,17.75,568900,9.98
+1995-05-05,17.51,17.75,17.40,17.63,1316000,9.91
+1995-05-04,17.05,17.51,16.93,17.51,3470600,9.85
+1995-05-03,17.05,17.05,16.82,16.93,1464700,9.52
+1995-05-02,17.05,17.17,16.82,16.93,1233700,9.52
+1995-05-01,16.93,17.05,16.70,17.05,4935900,9.59
+1995-04-28,17.03,17.37,16.91,16.91,1774300,9.49
+1995-04-27,17.49,17.61,17.03,17.03,1711000,9.56
+1995-04-26,17.14,17.61,17.14,17.49,1413700,9.82
+1995-04-25,17.14,17.26,16.79,17.03,3151900,9.56
+1995-04-24,17.14,17.14,16.91,17.14,2653100,9.62
+1995-04-21,16.91,17.14,16.79,17.14,2915900,9.62
+1995-04-20,17.49,17.49,16.68,16.68,2780600,9.36
+1995-04-19,17.26,17.49,17.14,17.37,1406000,9.76
+1995-04-18,17.26,17.37,17.03,17.14,1618000,9.62
+1995-04-17,17.95,18.07,17.03,17.26,1769300,9.69
+1995-04-13,17.84,17.95,17.61,17.61,523400,9.89
+1995-04-12,17.72,18.42,17.61,17.95,1226200,10.08
+1995-04-11,17.61,17.72,17.49,17.61,609200,9.89
+1995-04-10,17.37,17.49,17.03,17.49,971800,9.82
+1995-04-07,17.49,17.49,17.14,17.37,754300,9.76
+1995-04-06,17.61,17.61,17.26,17.49,1008200,9.82
+1995-04-05,17.37,17.49,17.26,17.37,1029600,9.76
+1995-04-04,17.14,17.26,17.03,17.26,952300,9.69
+1995-04-03,17.26,17.26,17.03,17.03,1248700,9.56
+1995-03-31,17.03,17.37,17.03,17.26,1505900,9.69
+1995-03-30,17.61,17.61,17.03,17.14,2924500,9.62
+1995-03-29,17.84,17.95,17.49,17.61,1171400,9.89
+1995-03-28,17.95,17.95,17.61,17.72,672100,9.95
+1995-03-27,18.07,18.07,17.84,17.95,800300,10.08
+1995-03-24,17.61,17.95,17.49,17.84,1183200,10.02
+1995-03-23,17.37,17.61,17.37,17.61,1787300,9.89
+1995-03-22,17.61,17.61,17.26,17.61,1275600,9.89
+1995-03-21,18.07,18.07,17.37,17.49,2254300,9.82
+1995-03-20,18.18,18.30,17.95,18.18,1604900,10.21
+1995-03-17,18.18,18.18,17.95,18.07,1692500,10.15
+1995-03-16,17.95,18.18,17.95,18.07,1641100,10.15
+1995-03-15,18.18,18.30,17.95,17.95,1411700,10.08
+1995-03-14,18.30,18.42,18.07,18.18,1844200,10.21
+1995-03-13,18.18,18.65,18.18,18.42,1725900,10.34
+1995-03-10,17.61,18.18,17.61,18.07,1104000,10.15
+1995-03-09,17.72,17.72,17.49,17.49,1066300,9.82
+1995-03-08,17.72,17.84,17.61,17.61,1226600,9.89
+1995-03-07,17.72,17.84,17.49,17.61,1216100,9.89
+1995-03-06,17.61,17.84,17.49,17.72,754700,9.95
+1995-03-03,17.61,17.95,17.49,17.72,1140300,9.95
+1995-03-02,17.61,17.72,17.49,17.61,1636500,9.89
+1995-03-01,17.61,17.72,17.49,17.72,1203300,9.95
+1995-02-28,17.72,17.84,17.49,17.49,1478800,9.82
+1995-02-27,17.37,18.07,17.37,17.61,1626700,9.89
+1995-02-24,17.14,17.61,17.14,17.49,3484400,9.82
+1995-02-23,18.18,18.18,16.91,17.37,3651200,9.76
+1995-02-22,17.84,17.95,17.61,17.95,749200,10.08
+1995-02-21,18.30,18.30,17.49,17.84,1645600,10.02
+1995-02-17,18.30,18.42,18.18,18.18,986300,10.21
+1995-02-16,18.18,18.30,18.07,18.30,1152800,10.28
+1995-02-15,18.53,18.65,18.07,18.18,1451900,10.21
+1995-02-14,18.53,18.65,18.30,18.42,950900,10.34
+1995-02-13,18.42,18.65,18.42,18.42,990500,10.34
+1995-02-10,18.76,18.88,18.42,18.42,735700,10.34
+1995-02-09,18.88,18.88,18.65,18.76,738700,10.54
+1995-02-08,18.53,18.88,18.53,18.88,935000,10.60
+1995-02-07,18.53,18.65,18.30,18.30,2059700,10.28
+1995-02-06,18.76,18.76,18.30,18.42,1088800,10.34
+1995-02-03,18.76,19.00,18.65,18.76,1236500,10.54
+1995-02-02,18.42,18.76,18.30,18.76,1255800,10.54
+1995-02-01,18.65,18.76,18.30,18.30,1819600,10.28
+1995-01-31,18.65,18.76,18.53,18.65,902700,10.47
+1995-01-30,18.30,18.76,18.30,18.65,904300,10.47
+1995-01-27,18.28,18.62,18.28,18.39,1222300,10.31
+1995-01-26,17.93,18.39,17.93,18.39,976700,10.31
+1995-01-25,18.16,18.28,17.81,17.93,1135200,10.05
+1995-01-24,18.16,18.39,18.05,18.16,902800,10.18
+1995-01-23,18.05,18.28,17.93,18.28,1088300,10.25
+1995-01-20,18.28,18.28,17.81,17.93,1142200,10.05
+1995-01-19,18.28,18.39,18.05,18.16,1419300,10.18
+1995-01-18,18.05,18.51,18.05,18.28,1734200,10.25
+1995-01-17,18.51,18.74,17.93,18.16,2933500,10.18
+1995-01-16,19.09,19.43,18.62,18.97,1772100,10.64
+1995-01-13,18.62,19.09,18.51,18.97,1229700,10.64
+1995-01-12,18.51,18.74,18.39,18.51,1379400,10.38
+1995-01-11,18.62,18.74,18.39,18.62,1450700,10.44
+1995-01-10,18.51,18.62,18.39,18.51,2154300,10.38
+1995-01-09,18.39,18.51,18.28,18.39,1591000,10.31
+1995-01-06,18.51,18.62,18.05,18.39,2384600,10.31
+1995-01-05,18.86,18.86,18.51,18.62,2185800,10.44
+1995-01-04,18.62,19.09,18.62,18.86,1327200,10.57
+1995-01-03,18.86,18.97,18.62,18.74,1372000,10.51
+1994-12-30,18.97,19.20,18.97,19.09,597600,10.70
+1994-12-29,19.43,19.43,18.97,18.97,385500,10.64
+1994-12-28,19.32,19.32,19.09,19.32,559100,10.83
+1994-12-27,19.32,19.55,19.20,19.32,830500,10.83
+1994-12-23,18.97,19.32,18.86,19.20,317700,10.77
+1994-12-22,18.86,19.32,18.74,18.97,1467800,10.64
+1994-12-21,18.74,18.97,18.51,18.86,2025800,10.57
+1994-12-20,18.62,18.86,18.51,18.62,876400,10.44
+1994-12-19,18.39,18.74,18.34,18.74,1439300,10.51
+1994-12-16,18.39,18.74,18.28,18.62,2683800,10.44
+1994-12-15,18.16,18.39,18.05,18.28,1743700,10.25
+1994-12-14,17.93,18.28,17.81,18.16,2010200,10.18
+1994-12-13,18.05,18.16,17.70,17.93,1165400,10.05
+1994-12-12,18.05,18.28,17.93,18.16,753000,10.18
+1994-12-09,17.70,18.05,17.58,18.05,972100,10.12
+1994-12-08,17.81,17.93,17.58,17.70,1293600,9.92
+1994-12-07,17.93,18.16,17.70,17.81,1154100,9.99
+1994-12-06,17.70,18.16,17.70,18.05,1293300,10.12
+1994-12-05,25.91,26.61,25.80,26.61,1422600,9.95
+1994-12-02,25.68,25.91,25.68,25.91,649300,9.69
+1994-12-01,25.56,25.80,25.45,25.80,1012100,9.64
+1994-11-30,25.56,25.91,25.56,25.56,1392400,9.56
+1994-11-29,25.91,25.91,25.56,25.56,610100,9.56
+1994-11-28,26.26,26.37,25.80,25.91,995200,9.69
+1994-11-25,26.26,26.49,26.26,26.37,232400,9.86
+1994-11-23,25.33,26.49,25.33,26.49,2094000,9.90
+1994-11-22,26.26,26.49,25.80,25.80,1018100,9.64
+1994-11-21,26.49,26.61,25.80,26.14,1234000,9.77
+1994-11-18,26.84,27.07,26.61,26.61,1950800,9.95
+1994-11-17,26.49,26.84,26.37,26.84,1760500,10.03
+1994-11-16,25.91,26.26,25.80,26.14,1968300,9.77
+1994-11-15,25.91,26.03,25.68,25.68,1104400,9.60
+1994-11-14,25.80,26.14,25.56,25.91,1256900,9.69
+1994-11-11,25.68,26.03,25.56,25.91,838600,9.69
+1994-11-10,25.80,25.80,25.56,25.56,1091500,9.56
+1994-11-09,25.91,25.91,25.45,25.56,1642700,9.56
+1994-11-08,25.80,25.91,25.68,25.68,693500,9.60
+1994-11-07,25.33,25.80,25.22,25.68,1296700,9.60
+1994-11-04,26.03,26.03,25.33,25.33,1250300,9.47
+1994-11-03,26.03,26.14,25.80,25.91,1104600,9.69
+1994-11-02,26.03,26.49,25.80,26.03,1821600,9.73
+1994-11-01,26.37,26.49,25.91,25.91,1775200,9.69
+1994-10-31,26.49,26.95,26.37,26.49,2472500,9.90
+1994-10-28,26.22,26.92,26.11,26.80,3397700,10.00
+1994-10-27,25.99,26.46,25.88,26.22,2000300,9.79
+1994-10-26,25.42,25.99,25.30,25.76,1735000,9.62
+1994-10-25,24.95,25.30,24.95,25.30,1685300,9.44
+1994-10-24,25.18,25.30,25.07,25.07,693500,9.36
+1994-10-21,25.42,25.53,25.07,25.18,1001700,9.40
+1994-10-20,25.30,25.42,25.07,25.42,1277600,9.49
+1994-10-19,25.42,25.53,25.30,25.42,1134900,9.49
+1994-10-18,25.76,25.76,25.30,25.53,2058200,9.53
+1994-10-17,25.42,26.11,25.30,25.53,2184800,9.53
+1994-10-14,24.84,25.88,24.72,25.65,2411600,9.57
+1994-10-13,24.95,25.07,24.61,24.84,1594400,9.27
+1994-10-12,24.38,24.72,24.26,24.61,1094700,9.19
+1994-10-11,24.15,24.95,24.03,24.61,1833400,9.19
+1994-10-10,23.57,24.03,23.34,24.03,560200,8.97
+1994-10-07,23.80,23.91,23.34,23.45,920200,8.75
+1994-10-06,23.80,24.15,23.80,23.80,1056100,8.88
+1994-10-05,23.45,23.68,22.99,23.68,967100,8.84
+1994-10-04,23.91,24.03,23.22,23.22,1421600,8.67
+1994-10-03,23.80,24.15,23.80,24.03,1036600,8.97
+1994-09-30,23.91,24.26,23.80,24.03,1303000,8.97
+1994-09-29,23.80,23.91,23.68,23.68,1754900,8.84
+1994-09-28,23.80,24.15,23.68,23.80,1012300,8.88
+1994-09-27,24.03,24.15,23.34,23.80,1412100,8.88
+1994-09-26,23.68,24.15,23.57,24.03,1539800,8.97
+1994-09-23,23.22,23.57,23.11,23.45,1461800,8.75
+1994-09-22,22.99,23.68,22.99,23.22,2113300,8.67
+1994-09-21,22.76,22.99,22.76,22.87,1002300,8.54
+1994-09-20,22.53,23.11,22.53,22.76,1477300,8.50
+1994-09-19,22.87,22.99,22.64,22.64,944800,8.45
+1994-09-16,22.87,22.87,22.64,22.76,1806900,8.50
+1994-09-15,22.99,22.99,22.87,22.99,971700,8.58
+1994-09-14,22.41,23.11,22.41,22.99,1594000,8.58
+1994-09-13,23.57,23.80,21.95,21.95,2059200,8.19
+1994-09-12,23.57,23.80,23.57,23.57,602600,8.80
+1994-09-09,23.68,23.80,23.45,23.57,758000,8.80
+1994-09-08,23.68,24.03,23.68,23.80,598800,8.88
+1994-09-07,23.68,23.80,23.57,23.57,556400,8.80
+1994-09-06,23.45,23.80,23.34,23.80,613500,8.88
+1994-09-02,23.57,23.68,23.45,23.45,416100,8.75
+1994-09-01,23.68,23.80,23.45,23.68,480800,8.84
+1994-08-31,23.57,23.91,23.57,23.80,690700,8.88
+1994-08-30,23.34,23.68,23.34,23.57,1067800,8.80
+1994-08-29,22.99,23.45,22.99,23.45,1189800,8.75
+1994-08-26,22.99,23.11,22.87,22.99,984800,8.58
+1994-08-25,22.87,23.11,22.87,22.87,516200,8.54
+1994-08-24,22.64,22.87,22.64,22.87,457500,8.54
+1994-08-23,22.87,22.99,22.76,22.87,613900,8.54
+1994-08-22,22.87,22.99,22.76,22.76,355800,8.50
+1994-08-19,22.99,23.11,22.87,22.99,747400,8.58
+1994-08-18,22.99,22.99,22.76,22.87,799800,8.54
+1994-08-17,22.99,23.22,22.87,22.99,848100,8.58
+1994-08-16,22.76,23.11,22.76,23.11,1581600,8.62
+1994-08-15,23.09,23.78,22.97,23.66,1532100,8.82
+1994-08-12,22.97,23.09,22.85,22.97,1257900,8.57
+1994-08-11,23.09,23.09,22.85,22.97,1010700,8.57
+1994-08-10,23.09,23.43,22.97,23.20,1309000,8.65
+1994-08-09,22.74,23.09,22.62,23.09,1714200,8.61
+1994-08-08,22.74,22.85,22.51,22.62,547200,8.44
+1994-08-05,22.74,22.85,22.62,22.74,399400,8.48
+1994-08-04,22.97,23.20,22.85,22.97,1003500,8.57
+1994-08-03,22.74,22.85,22.62,22.74,622500,8.48
+1994-08-02,22.97,23.09,22.74,22.74,540100,8.48
+1994-08-01,22.85,22.97,22.16,22.16,429000,8.27
+1994-07-29,22.72,22.95,22.72,22.72,451500,8.46
+1994-07-28,22.72,22.83,22.49,22.60,373500,8.42
+1994-07-27,22.83,22.83,22.49,22.83,819500,8.51
+1994-07-26,22.95,23.06,22.72,22.83,416100,8.51
+1994-07-25,22.60,23.06,22.60,23.06,554800,8.59
+1994-07-22,22.60,22.72,22.37,22.49,446100,8.38
+1994-07-21,22.60,22.60,22.37,22.37,431200,8.33
+1994-07-20,22.83,22.83,22.49,22.60,374100,8.42
+1994-07-19,22.83,23.18,22.72,22.72,859500,8.46
+1994-07-18,22.49,22.95,22.49,22.83,681600,8.51
+1994-07-15,22.14,22.37,22.14,22.37,624800,8.33
+1994-07-14,22.02,22.26,21.91,22.14,980500,8.25
+1994-07-13,21.91,22.02,21.79,21.79,598800,8.12
+1994-07-12,21.91,21.91,21.68,21.79,517400,8.12
+1994-07-11,21.91,22.02,21.68,21.79,412100,8.12
+1994-07-08,21.68,21.91,21.68,21.91,334500,8.16
+1994-07-07,22.14,22.18,21.79,21.79,508200,8.12
+1994-07-06,22.26,22.26,22.02,22.14,434000,8.25
+1994-07-05,22.02,22.37,22.02,22.26,456700,8.29
+1994-07-01,21.79,22.49,21.68,22.26,880600,8.29
+1994-06-30,21.91,22.26,21.45,21.56,968500,8.03
+1994-06-29,21.56,21.79,21.33,21.56,546800,8.03
+1994-06-28,21.68,21.79,21.33,21.45,423300,7.99
+1994-06-27,21.56,21.79,21.45,21.68,443800,8.08
+1994-06-24,21.79,21.79,21.45,21.56,462900,8.03
+1994-06-23,22.02,22.02,21.68,21.68,370700,8.08
+1994-06-22,22.14,22.37,21.91,21.91,476400,8.16
+1994-06-21,22.37,22.37,21.91,22.26,614500,8.29
+1994-06-20,22.49,22.60,22.26,22.37,375700,8.33
+1994-06-17,22.83,22.95,22.60,22.60,1201500,8.42
+1994-06-16,22.60,22.95,22.49,22.60,425100,8.42
+1994-06-15,22.83,22.95,22.60,22.60,516000,8.42
+1994-06-14,23.06,23.06,22.95,22.95,423700,8.55
+1994-06-13,22.83,23.06,22.83,22.95,545600,8.55
+1994-06-10,23.06,23.06,22.83,22.95,544900,8.55
+1994-06-09,22.95,23.06,22.83,23.06,451100,8.59
+1994-06-08,22.83,23.18,22.83,22.95,1370700,8.55
+1994-06-07,22.60,22.83,22.60,22.83,566100,8.51
+1994-06-06,22.95,23.06,22.60,22.60,740900,8.42
+1994-06-03,22.37,22.95,22.26,22.95,795800,8.55
+1994-06-02,22.26,22.49,22.14,22.37,508600,8.33
+1994-06-01,22.14,22.26,22.02,22.14,556200,8.25
+1994-05-31,22.02,22.37,22.02,22.26,480200,8.29
+1994-05-27,21.79,22.26,21.79,22.26,833400,8.29
+1994-05-26,21.91,21.91,21.68,21.79,396200,8.12
+1994-05-25,21.68,21.91,21.68,21.91,575500,8.16
+1994-05-24,21.68,22.02,21.56,21.68,784400,8.08
+1994-05-23,21.45,21.68,21.45,21.68,678200,8.08
+1994-05-20,21.79,21.79,21.45,21.45,763300,7.99
+1994-05-19,21.79,21.91,21.56,21.91,738900,8.16
+1994-05-18,21.91,22.02,21.68,21.68,439400,8.08
+1994-05-17,21.91,22.02,21.68,21.91,529500,8.16
+1994-05-16,21.56,21.91,21.45,21.91,691500,8.16
+1994-05-13,21.33,21.68,21.33,21.45,744800,7.99
+1994-05-12,20.87,21.45,20.87,21.45,1009300,7.99
+1994-05-11,20.99,21.10,20.87,20.87,675400,7.77
+1994-05-10,20.99,21.22,20.99,20.99,786400,7.82
+1994-05-09,20.99,21.10,20.87,20.87,610300,7.77
+1994-05-06,21.22,21.22,20.99,21.10,485600,7.86
+1994-05-05,21.33,21.45,21.22,21.33,1119400,7.95
+1994-05-04,20.87,21.45,20.76,21.45,1123300,7.99
+1994-05-03,21.10,21.22,20.76,20.87,753200,7.77
+1994-05-02,21.10,21.45,21.10,21.10,1052700,7.86
+1994-04-29,21.19,21.54,21.19,21.19,904600,7.89
+1994-04-28,21.19,21.19,21.08,21.08,1082500,7.84
+1994-04-26,21.31,21.31,21.08,21.19,868200,7.89
+1994-04-25,21.08,21.42,21.08,21.31,583900,7.93
+1994-04-22,21.42,21.42,20.96,21.19,608300,7.89
+1994-04-21,21.19,21.42,21.08,21.42,834600,7.97
+1994-04-20,21.31,21.54,20.96,21.08,1129100,7.84
+1994-04-19,20.85,21.31,20.85,21.19,2239900,7.89
+1994-04-18,21.65,22.00,20.62,20.73,2739000,7.71
+1994-04-15,22.12,22.23,22.00,22.12,1800500,8.23
+1994-04-14,22.00,22.23,21.89,22.12,1397400,8.23
+1994-04-13,21.89,22.35,21.89,22.12,1807300,8.23
+1994-04-12,22.12,22.35,21.89,21.89,1243700,8.14
+1994-04-11,22.00,22.35,21.77,22.12,984600,8.23
+1994-04-08,22.00,22.12,21.77,21.77,681400,8.10
+1994-04-07,22.12,22.23,22.00,22.00,2660400,8.19
+1994-04-06,22.12,22.35,21.89,22.23,751200,8.27
+1994-04-05,22.00,22.23,21.77,22.00,854300,8.19
+1994-04-04,21.31,22.00,21.19,21.65,1191400,8.06
+1994-03-31,22.00,22.23,21.77,22.12,925700,8.23
+1994-03-30,22.69,22.69,21.65,22.00,1785200,8.19
+1994-03-29,23.04,23.27,22.58,22.69,2488200,8.44
+1994-03-28,23.27,23.38,23.04,23.27,1083300,8.66
+1994-03-25,23.15,23.38,23.15,23.15,426800,8.61
+1994-03-24,23.50,23.61,23.15,23.27,623300,8.66
+1994-03-23,23.50,23.73,23.15,23.50,878600,8.74
+1994-03-22,23.15,23.61,23.15,23.38,1459200,8.70
+1994-03-21,23.04,23.04,22.58,22.69,901700,8.44
+1994-03-18,22.92,23.15,22.81,23.04,1927700,8.57
+1994-03-17,23.27,23.38,23.15,23.27,626400,8.66
+1994-03-16,23.27,23.38,23.04,23.38,767700,8.70
+1994-03-15,23.84,24.07,23.27,23.38,1038000,8.70
+1994-03-14,23.38,23.73,23.27,23.73,870400,8.83
+1994-03-11,22.92,23.27,22.92,23.15,1112600,8.61
+1994-03-10,23.15,23.27,22.92,22.92,846100,8.53
+1994-03-09,23.15,23.15,22.81,23.04,839400,8.57
+1994-03-08,23.15,23.38,23.04,23.15,749600,8.61
+1994-03-07,23.15,23.27,22.92,23.04,1298600,8.57
+1994-03-04,23.15,23.61,22.92,23.50,743100,8.74
+1994-03-03,23.27,23.38,23.15,23.15,912400,8.61
+1994-03-02,23.04,23.38,22.81,23.27,2126900,8.66
+1994-03-01,23.61,23.84,23.50,23.61,1209700,8.79
+1994-02-28,23.84,23.96,23.61,23.61,999000,8.79
+1994-02-25,24.42,24.42,23.84,23.96,1129700,8.91
+1994-02-24,24.65,24.76,24.07,24.53,1172100,9.13
+1994-02-23,24.42,24.76,24.30,24.76,979700,9.21
+1994-02-22,24.19,24.42,24.19,24.42,580100,9.09
+1994-02-18,24.30,24.30,24.07,24.30,652300,9.04
+1994-02-17,24.76,24.76,24.07,24.30,1095100,9.04
+1994-02-16,24.76,24.76,24.53,24.65,877400,9.17
+1994-02-15,24.42,24.76,24.30,24.65,987800,9.17
+1994-02-14,24.30,24.53,24.30,24.42,1096900,9.09
+1994-02-11,24.30,24.42,24.19,24.30,824800,9.04
+1994-02-10,24.65,24.76,24.42,24.53,985000,9.13
+1994-02-09,24.19,24.65,24.19,24.53,1444900,9.13
+1994-02-08,23.96,24.19,23.84,24.07,756200,8.96
+1994-02-07,23.84,24.07,23.73,23.96,1356000,8.91
+1994-02-04,24.30,24.53,23.96,23.96,1144400,8.91
+1994-02-03,24.30,24.53,23.96,24.30,1406300,9.04
+1994-02-02,24.42,24.65,24.30,24.42,516800,9.09
+1994-02-01,24.07,24.65,23.96,24.42,1587800,9.09
+1994-01-31,24.42,24.53,24.19,24.42,886500,9.09
+1994-01-28,24.63,24.86,24.28,24.51,1643300,9.11
+1994-01-27,24.74,25.32,24.63,24.74,4407000,9.20
+1994-01-26,24.40,24.74,24.40,24.63,1462400,9.15
+1994-01-25,24.40,24.51,24.05,24.40,2105800,9.07
+1994-01-24,23.94,24.40,23.82,24.28,2040300,9.03
+1994-01-21,23.71,24.28,23.71,24.17,1455900,8.98
+1994-01-20,23.59,23.82,23.36,23.59,969100,8.77
+1994-01-19,23.94,24.17,23.59,23.59,1936800,8.77
+1994-01-18,23.59,24.17,23.59,23.94,2919100,8.90
+1994-01-17,22.56,24.05,22.44,23.82,3953700,8.85
+1994-01-14,22.67,22.90,22.56,22.56,1406300,8.38
+1994-01-13,22.21,22.67,22.09,22.67,1428000,8.43
+1994-01-12,22.67,22.67,22.21,22.21,1151000,8.26
+1994-01-11,22.79,22.79,22.44,22.67,1543800,8.43
+1994-01-10,22.21,22.90,22.21,22.79,2229800,8.47
+1994-01-07,22.21,22.33,22.09,22.09,805500,8.21
+1994-01-06,21.63,22.21,21.63,22.09,1746400,8.21
+1994-01-05,21.52,21.63,21.40,21.40,861300,7.96
+1994-01-04,21.06,21.63,21.06,21.52,925500,8.00
+1994-01-03,21.06,21.17,20.83,21.17,874600,7.87
+1993-12-31,21.40,21.40,20.94,20.94,886500,7.79
+1993-12-30,21.17,21.52,21.17,21.29,810500,7.91
+1993-12-29,21.40,21.40,21.17,21.29,709600,7.91
+1993-12-28,21.40,21.63,21.17,21.17,946800,7.87
+1993-12-27,21.40,21.52,21.06,21.52,994600,8.00
+1993-12-23,21.75,21.86,21.40,21.40,933100,7.96
+1993-12-22,21.63,21.86,21.52,21.63,932100,8.04
+1993-12-21,21.63,21.86,21.40,21.63,1430600,8.04
+1993-12-20,21.86,22.09,21.52,21.52,1222000,8.00
+1993-12-17,21.52,21.98,21.52,21.86,1445300,8.13
+1993-12-16,21.86,21.98,21.52,21.63,2012200,8.04
+1993-12-15,21.29,22.09,21.17,21.75,4876400,8.08
+1993-12-14,20.83,20.83,20.14,20.60,3246600,7.66
+1993-12-13,20.48,20.94,20.48,20.71,832200,7.70
+1993-12-10,20.83,20.83,20.60,20.60,814500,7.66
+1993-12-09,20.83,20.94,20.60,20.71,1170500,7.70
+1993-12-08,20.48,20.71,20.37,20.71,1189600,7.70
+1993-12-07,20.37,20.60,20.25,20.60,1261000,7.66
+1993-12-06,20.48,20.60,20.37,20.37,1917100,7.57
+1993-12-03,20.60,20.60,20.37,20.48,1011300,7.61
+1993-12-02,20.48,20.71,20.37,20.37,1228200,7.57
+1993-12-01,20.48,20.71,20.48,20.60,945600,7.66
+1993-11-30,20.48,20.71,20.37,20.48,1343200,7.61
+1993-11-29,20.71,20.94,20.48,20.60,763500,7.66
+1993-11-26,20.48,20.71,20.48,20.60,287000,7.66
+1993-11-24,20.60,20.71,20.48,20.48,436400,7.61
+1993-11-23,20.60,20.71,20.48,20.60,694900,7.66
+1993-11-22,20.94,20.94,20.60,20.71,969900,7.70
+1993-11-19,20.71,20.83,20.60,20.83,796800,7.74
+1993-11-18,20.71,20.94,20.60,20.71,786000,7.70
+1993-11-17,20.83,20.83,20.60,20.60,792800,7.66
+1993-11-16,20.60,20.94,20.60,20.83,1395600,7.74
+1993-11-15,20.83,20.83,20.48,20.60,917400,7.66
+1993-11-12,20.83,21.06,20.71,20.71,787600,7.70
+1993-11-11,20.71,20.94,20.60,20.71,1430800,7.70
+1993-11-10,20.25,20.83,20.25,20.71,2242300,7.70
+1993-11-09,20.48,20.48,20.14,20.14,1070800,7.49
+1993-11-08,20.25,20.48,20.25,20.25,1180200,7.53
+1993-11-05,20.02,20.48,20.02,20.25,2974600,7.53
+1993-11-04,20.25,20.25,20.02,20.02,1111200,7.44
+1993-11-03,20.48,20.60,20.25,20.37,744600,7.57
+1993-11-02,20.71,21.52,20.48,20.48,1324300,7.61
+1993-11-01,21.06,21.17,20.71,20.71,771500,7.70
+1993-10-29,20.92,21.27,20.92,21.15,1144000,7.85
+1993-10-28,20.92,21.15,20.69,21.04,950600,7.81
+1993-10-27,20.81,20.92,20.69,20.92,802200,7.77
+1993-10-26,20.35,20.81,20.35,20.81,874400,7.72
+1993-10-25,20.46,20.69,20.12,20.35,1118200,7.55
+1993-10-22,20.35,20.58,19.89,20.35,858700,7.55
+1993-10-21,20.23,20.58,20.12,20.12,671400,7.47
+1993-10-20,20.46,20.46,20.00,20.35,965100,7.55
+1993-10-19,20.35,20.46,20.23,20.35,1018300,7.55
+1993-10-18,20.58,20.58,20.12,20.35,1839700,7.55
+1993-10-15,20.92,21.15,20.12,20.69,1801700,7.68
+1993-10-14,20.46,21.15,20.35,20.69,1695600,7.68
+1993-10-13,21.04,21.04,20.69,20.69,653500,7.68
+1993-10-12,21.04,21.15,20.69,20.69,750800,7.68
+1993-10-11,20.58,20.92,20.58,20.81,391000,7.72
+1993-10-08,20.46,20.58,20.35,20.46,664400,7.60
+1993-10-07,20.46,20.46,20.23,20.23,1537800,7.51
+1993-10-06,20.46,20.58,20.35,20.35,758400,7.55
+1993-10-05,20.35,20.58,20.35,20.46,1339400,7.60
+1993-10-04,20.46,20.58,20.23,20.35,816900,7.55
+1993-10-01,20.46,20.69,20.46,20.58,595600,7.64
+1993-09-30,20.58,20.69,20.46,20.58,922700,7.64
+1993-09-29,20.69,20.81,20.46,20.58,1048100,7.64
+1993-09-28,21.27,21.27,20.69,20.92,1381600,7.77
+1993-09-27,21.15,21.38,21.04,21.38,991000,7.94
+1993-09-24,21.27,21.27,20.92,21.15,592600,7.85
+1993-09-23,21.27,21.27,21.15,21.27,811300,7.90
+1993-09-22,21.61,21.73,21.27,21.27,689900,7.90
+1993-09-21,21.96,22.07,21.50,21.50,1130300,7.98
+1993-09-20,21.96,22.19,21.84,21.96,1111400,8.15
+1993-09-17,21.73,22.07,21.73,22.07,1820600,8.19
+1993-09-16,21.96,22.19,21.96,22.07,754600,8.19
+1993-09-15,21.84,22.07,21.73,21.96,884100,8.15
+1993-09-14,21.73,21.96,21.73,21.84,725500,8.11
+1993-09-13,21.61,21.84,21.61,21.73,1525100,8.07
+1993-09-10,21.27,21.73,21.27,21.61,713600,8.02
+1993-09-09,21.38,21.61,21.38,21.50,491900,7.98
+1993-09-08,21.61,21.73,21.38,21.61,552800,8.02
+1993-09-07,21.73,21.96,21.61,21.73,800800,8.07
+1993-09-03,21.50,22.07,21.50,21.73,1329300,8.07
+1993-09-02,21.04,21.61,21.04,21.50,1467000,7.98
+1993-09-01,21.04,21.04,20.81,21.04,970900,7.81
+1993-08-31,20.46,21.15,20.46,21.15,1822800,7.85
+1993-08-30,20.46,20.69,20.46,20.46,710000,7.60
+1993-08-27,20.58,20.92,20.46,20.58,1491700,7.64
+1993-08-26,20.46,20.81,20.35,20.81,1592200,7.72
+1993-08-25,20.46,20.69,20.35,20.46,1324700,7.60
+1993-08-24,20.23,20.46,20.23,20.35,1150000,7.55
+1993-08-23,20.81,20.81,20.23,20.23,986000,7.51
+1993-08-20,21.27,21.27,20.69,20.92,1693100,7.77
+1993-08-19,21.15,21.38,21.04,21.15,1207700,7.85
+1993-08-18,20.92,21.15,20.81,21.15,1286700,7.85
+1993-08-17,20.23,21.04,20.23,20.69,1340000,7.68
+1993-08-16,20.31,20.42,20.20,20.31,768900,6.77
+1993-08-13,20.31,20.31,20.20,20.31,1392600,6.77
+1993-08-12,20.09,20.42,20.09,20.31,2018200,6.77
+1993-08-11,20.42,20.42,20.20,20.31,1132400,6.77
+1993-08-10,20.20,20.53,20.20,20.42,812600,6.81
+1993-08-09,20.53,20.64,20.20,20.31,868100,6.77
+1993-08-06,20.42,20.53,20.31,20.42,1044100,6.81
+1993-08-05,20.31,20.42,20.20,20.42,576000,6.81
+1993-08-04,20.31,20.42,20.20,20.31,715100,6.77
+1993-08-03,20.20,20.42,20.09,20.20,1185800,6.74
+1993-08-02,20.42,20.53,20.20,20.31,902700,6.77
+1993-07-30,20.51,20.62,20.29,20.51,630500,6.83
+1993-07-29,20.62,20.62,20.51,20.51,889200,6.83
+1993-07-28,20.51,20.62,20.40,20.51,939500,6.83
+1993-07-27,20.62,20.73,20.29,20.51,1022000,6.83
+1993-07-26,20.73,21.06,20.40,20.62,1260300,6.87
+1993-07-23,20.18,21.06,20.18,20.84,1371100,6.94
+1993-07-22,20.29,20.40,20.18,20.18,1821500,6.72
+1993-07-21,19.86,20.51,19.86,20.29,1596700,6.76
+1993-07-20,19.96,20.18,19.75,19.86,2778500,6.61
+1993-07-19,20.07,20.18,19.96,19.96,1630300,6.65
+1993-07-16,20.40,20.40,19.96,19.96,3471200,6.65
+1993-07-15,20.40,20.62,20.18,20.62,1286200,6.87
+1993-07-14,20.51,20.62,20.29,20.40,1227100,6.79
+1993-07-13,20.84,20.84,20.40,20.51,1135300,6.83
+1993-07-12,20.51,21.06,20.40,20.95,900200,6.97
+1993-07-09,20.73,20.84,20.40,20.51,1414600,6.83
+1993-07-08,20.51,20.73,20.51,20.73,1957000,6.90
+1993-07-07,19.20,20.29,19.20,19.96,2220800,6.65
+1993-07-06,20.29,20.51,19.86,19.86,2877000,6.61
+1993-07-02,20.07,20.29,20.07,20.07,3108100,6.68
+1993-07-01,20.51,20.51,20.18,20.18,1565700,6.72
+1993-06-30,20.40,20.84,20.40,20.62,2096900,6.87
+1993-06-29,20.51,20.62,20.29,20.29,2191700,6.76
+1993-06-28,20.84,20.84,20.51,20.51,2655000,6.83
+1993-06-25,20.84,20.95,20.73,20.73,585100,6.90
+1993-06-24,20.73,20.84,20.62,20.73,639300,6.90
+1993-06-23,21.16,21.16,20.73,20.84,900800,6.94
+1993-06-22,21.16,21.27,20.95,21.06,675600,7.01
+1993-06-21,20.84,21.16,20.73,21.16,768100,7.05
+1993-06-18,20.95,21.06,20.62,20.73,1098000,6.90
+1993-06-17,21.06,21.16,20.62,20.95,665300,6.97
+1993-06-16,20.95,21.27,20.73,21.27,670800,7.08
+1993-06-15,20.95,21.06,20.73,20.84,618400,6.94
+1993-06-14,21.27,21.27,21.06,21.06,376100,7.01
+1993-06-11,21.16,21.27,21.06,21.06,649200,7.01
+1993-06-10,21.06,21.27,21.06,21.16,635900,7.05
+1993-06-09,20.95,21.27,20.84,21.27,659800,7.08
+1993-06-08,20.51,20.84,20.51,20.84,749300,6.94
+1993-06-07,20.73,20.73,20.51,20.62,911600,6.87
+1993-06-04,20.84,20.95,20.62,20.73,817500,6.90
+1993-06-03,21.16,21.27,20.95,21.06,871500,7.01
+1993-06-02,20.95,21.38,20.95,21.27,879100,7.08
+1993-06-01,20.84,21.27,20.73,20.95,633200,6.97
+1993-05-28,20.95,21.06,20.62,20.84,1114600,6.94
+1993-05-27,20.62,20.84,20.51,20.73,1117400,6.90
+1993-05-26,20.51,20.73,20.40,20.73,1809000,6.90
+1993-05-25,20.62,20.73,20.40,20.62,1196100,6.87
+1993-05-24,20.95,20.95,20.62,20.73,804600,6.90
+1993-05-21,21.16,21.38,20.73,21.06,892800,7.01
+1993-05-20,21.06,21.27,20.95,21.06,1211500,7.01
+1993-05-19,20.40,20.84,20.40,20.84,1733700,6.94
+1993-05-18,20.84,20.84,20.51,20.62,1289600,6.87
+1993-05-17,20.73,20.73,20.51,20.62,523900,6.87
+1993-05-14,20.51,20.73,20.40,20.73,1390900,6.90
+1993-05-13,20.84,20.84,20.40,20.51,1121000,6.83
+1993-05-12,20.84,21.06,20.73,20.95,539100,6.97
+1993-05-11,21.16,21.16,20.73,20.95,1173700,6.97
+1993-05-10,20.84,21.38,20.73,20.95,939000,6.97
+1993-05-07,20.73,21.06,20.73,20.84,1119100,6.94
+1993-05-06,21.16,21.16,20.73,20.84,1365000,6.94
+1993-05-05,21.38,21.49,21.16,21.27,1013500,7.08
+1993-05-04,21.27,21.60,21.16,21.27,1057200,7.08
+1993-05-03,21.60,21.71,21.38,21.38,666300,7.12
+1993-04-30,21.91,22.02,21.69,21.80,474300,7.25
+1993-04-29,21.69,21.80,21.58,21.80,681700,7.25
+1993-04-28,21.58,21.58,21.25,21.47,835200,7.14
+1993-04-27,20.71,21.47,20.71,21.25,1449000,7.07
+1993-04-26,20.60,20.82,20.49,20.71,931400,6.89
+1993-04-23,20.93,21.14,20.71,20.93,1136000,6.96
+1993-04-22,21.25,21.36,20.82,21.03,1309900,7.00
+1993-04-21,21.36,21.36,20.93,21.03,821300,7.00
+1993-04-20,21.25,21.25,20.82,21.14,848500,7.03
+1993-04-19,21.58,21.80,20.93,21.14,777400,7.03
+1993-04-16,21.36,21.47,21.03,21.36,937300,7.10
+1993-04-15,20.71,21.03,20.38,20.93,2077300,6.96
+1993-04-14,21.25,21.36,20.60,20.71,2883800,6.89
+1993-04-13,21.47,21.58,21.14,21.36,1884600,7.10
+1993-04-12,21.58,21.91,21.25,21.47,1134700,7.14
+1993-04-08,21.25,21.58,21.14,21.58,1519200,7.18
+1993-04-07,21.91,21.91,20.93,21.03,1600700,7.00
+1993-04-06,21.58,22.02,21.58,21.80,1158700,7.25
+1993-04-05,22.12,22.45,21.58,21.58,1149000,7.18
+1993-04-02,22.02,22.12,21.69,21.91,1774000,7.29
+1993-04-01,22.23,22.34,22.02,22.23,1209000,7.39
+1993-03-31,22.45,22.67,22.34,22.45,1212100,7.47
+1993-03-30,23.00,23.00,22.34,22.45,980400,7.47
+1993-03-29,22.56,22.89,22.45,22.67,933800,7.54
+1993-03-26,22.67,22.89,22.45,22.56,1002800,7.50
+1993-03-25,22.89,22.89,22.56,22.78,745300,7.58
+1993-03-24,23.10,23.21,22.67,22.89,998300,7.61
+1993-03-23,22.45,23.43,22.34,23.21,1327800,7.72
+1993-03-22,22.56,22.67,22.34,22.56,507800,7.50
+1993-03-19,23.10,23.10,22.78,22.78,989900,7.58
+1993-03-18,22.67,23.21,22.56,23.00,851900,7.65
+1993-03-17,22.67,22.78,22.34,22.56,817200,7.50
+1993-03-16,22.56,22.78,22.45,22.67,667600,7.54
+1993-03-15,22.23,23.00,22.23,22.67,359900,7.54
+1993-03-12,22.23,22.67,22.12,22.45,1155800,7.47
+1993-03-11,22.89,23.21,22.78,22.89,1270600,7.61
+1993-03-10,22.89,23.00,22.78,22.78,985000,7.58
+1993-03-09,23.54,23.54,22.89,22.89,627700,7.61
+1993-03-08,22.78,23.54,22.78,23.54,1142700,7.83
+1993-03-05,23.32,23.54,22.78,22.78,1027000,7.58
+1993-03-04,23.43,23.43,23.10,23.32,563500,7.76
+1993-03-03,23.43,23.43,23.21,23.43,618600,7.79
+1993-03-02,22.78,23.43,22.78,23.43,1498600,7.79
+1993-03-01,22.89,23.00,22.67,22.89,972200,7.61
+1993-02-26,23.10,23.21,22.78,23.10,972400,7.68
+1993-02-25,22.34,23.10,22.34,23.10,1378300,7.68
+1993-02-24,21.91,22.34,21.80,22.23,1493900,7.39
+1993-02-23,21.47,21.91,21.47,21.80,1089300,7.25
+1993-02-22,21.80,22.12,21.47,21.58,1252200,7.18
+1993-02-19,21.69,21.91,21.58,21.80,785000,7.25
+1993-02-18,21.58,22.12,21.47,21.47,2163800,7.14
+1993-02-17,21.91,22.23,21.36,21.36,2794300,7.10
+1993-02-16,22.89,22.89,21.91,21.91,1096900,7.29
+1993-02-12,23.32,23.32,22.56,22.67,1124800,7.54
+1993-02-11,22.02,22.23,21.91,22.23,1434600,7.39
+1993-02-10,22.34,22.45,21.80,21.80,1884800,7.25
+1993-02-09,22.56,22.67,22.23,22.45,958000,7.47
+1993-02-08,23.00,23.00,22.34,22.56,1428300,7.50
+1993-02-05,23.10,23.10,22.78,22.89,993500,7.61
+1993-02-04,23.10,23.10,22.67,22.89,1237900,7.61
+1993-02-03,23.10,23.10,22.56,22.89,1503400,7.61
+1993-02-02,22.45,23.10,22.34,23.10,1034400,7.68
+1993-02-01,22.78,23.00,22.23,22.45,1668500,7.47
+1993-01-29,22.76,22.97,22.76,22.87,597100,7.60
+1993-01-28,22.65,23.08,22.65,22.76,729700,7.56
+1993-01-27,23.08,23.08,22.65,22.65,961000,7.52
+1993-01-26,23.41,23.41,22.97,23.08,799700,7.67
+1993-01-25,23.52,23.63,22.76,23.19,2454900,7.70
+1993-01-22,24.28,24.61,24.17,24.28,653200,8.07
+1993-01-21,23.85,24.72,23.85,24.28,1069000,8.07
+1993-01-20,24.06,24.06,23.52,23.85,858000,7.92
+1993-01-19,24.50,24.61,23.41,23.95,1031700,7.96
+1993-01-18,24.39,25.04,24.39,24.61,1613000,8.17
+1993-01-15,24.93,24.93,24.50,24.61,1088500,8.17
+1993-01-14,24.72,25.26,24.72,24.93,1712600,8.28
+1993-01-13,24.06,24.72,23.95,24.72,1632800,8.21
+1993-01-12,23.85,24.06,23.63,24.06,1741500,7.99
+1993-01-11,23.41,23.85,23.30,23.63,819400,7.85
+1993-01-08,23.52,23.63,23.41,23.52,1182400,7.81
+1993-01-07,23.95,24.17,23.52,23.52,1114400,7.81
+1993-01-06,23.30,23.85,23.30,23.85,1154700,7.92
+1993-01-05,23.30,23.52,23.08,23.41,808400,7.78
+1993-01-04,23.19,23.41,23.08,23.41,829500,7.78
+1992-12-31,23.30,23.63,23.08,23.08,584400,7.67
+1992-12-30,23.85,23.95,23.30,23.30,512300,7.74
+1992-12-29,23.30,24.06,23.30,23.85,1491200,7.92
+1992-12-28,23.85,23.85,23.30,23.30,358200,7.74
+1992-12-24,23.74,23.95,23.74,23.74,664600,7.89
+1992-12-23,22.97,23.85,22.97,23.74,1783500,7.89
+1992-12-22,22.76,23.08,22.76,22.97,1535900,7.63
+1992-12-21,22.87,22.97,22.65,22.76,1007400,7.56
+1992-12-18,22.65,23.30,22.54,23.08,2030400,7.67
+1992-12-17,22.87,22.87,22.54,22.65,1237300,7.52
+1992-12-16,23.30,23.30,22.76,22.76,945800,7.56
+1992-12-15,23.30,23.41,22.97,23.19,839800,7.70
+1992-12-14,23.74,23.74,23.30,23.52,534200,7.81
+1992-12-11,23.74,23.95,23.52,23.63,617400,7.85
+1992-12-10,23.63,24.06,23.52,23.85,1121800,7.92
+1992-12-09,23.52,23.74,23.52,23.74,894900,7.89
+1992-12-08,23.63,23.63,23.41,23.52,904600,7.81
+1992-12-07,23.85,23.85,23.41,23.63,658700,7.85
+1992-12-04,23.52,23.85,23.52,23.85,672200,7.92
+1992-12-03,23.52,23.63,23.41,23.41,840500,7.78
+1992-12-02,23.30,23.63,23.08,23.41,1007400,7.78
+1992-12-01,23.74,23.85,23.30,23.52,1027500,7.81
+1992-11-30,23.63,23.85,23.30,23.74,1363900,7.89
+1992-11-27,23.41,23.63,23.19,23.63,424200,7.85
+1992-11-25,23.41,23.41,22.87,23.30,727300,7.74
+1992-11-24,23.08,23.63,22.97,23.52,1066900,7.81
+1992-11-23,23.30,23.30,22.97,23.19,943200,7.70
+1992-11-20,22.87,23.41,22.54,23.41,1374900,7.78
+1992-11-19,22.65,22.97,22.54,22.54,534800,7.49
+1992-11-18,22.54,23.19,22.43,22.65,811100,7.52
+1992-11-17,22.32,22.43,22.10,22.43,755600,7.45
+1992-11-16,22.87,22.97,22.32,22.43,554500,7.45
+1992-11-13,22.97,23.19,22.76,23.08,447500,7.67
+1992-11-12,22.87,23.08,22.54,22.76,976000,7.56
+1992-11-11,22.32,23.30,22.32,23.19,1057600,7.70
+1992-11-10,22.76,22.76,22.32,22.43,1747800,7.45
+1992-11-09,22.65,22.87,22.32,22.43,1211700,7.45
+1992-11-06,22.54,22.65,22.21,22.54,1066300,7.49
+1992-11-05,22.10,22.65,22.10,22.54,870400,7.49
+1992-11-04,22.65,22.76,21.78,21.78,2566100,7.23
+1992-11-03,23.30,23.52,22.87,23.08,802300,7.67
+1992-11-02,22.97,23.52,22.87,23.52,594600,7.81
+1992-10-30,23.17,23.17,22.95,22.95,632100,7.62
+1992-10-29,23.50,23.50,22.95,23.06,654700,7.65
+1992-10-28,23.71,23.82,23.28,23.50,1002100,7.80
+1992-10-27,23.71,23.82,23.60,23.71,1224200,7.87
+1992-10-26,23.60,23.82,23.17,23.71,880400,7.87
+1992-10-23,23.17,23.71,23.17,23.71,938600,7.87
+1992-10-22,23.17,23.17,22.95,23.17,1023200,7.69
+1992-10-21,23.28,23.39,22.95,23.17,645900,7.69
+1992-10-20,23.06,23.50,22.95,23.06,1288800,7.65
+1992-10-19,22.52,23.28,22.52,23.28,1293000,7.73
+1992-10-16,22.63,22.73,22.30,22.52,868700,7.47
+1992-10-15,21.76,22.63,21.76,22.52,1642700,7.47
+1992-10-14,22.63,22.73,21.76,21.76,807300,7.22
+1992-10-13,22.30,22.95,22.19,22.63,1306900,7.51
+1992-10-12,21.76,22.41,21.76,22.30,565700,7.40
+1992-10-09,21.76,21.97,21.76,21.76,960100,7.22
+1992-10-08,22.19,22.30,21.76,21.86,1017500,7.26
+1992-10-07,22.52,22.63,22.19,22.19,1405300,7.36
+1992-10-06,22.41,22.63,22.30,22.41,1003000,7.44
+1992-10-05,22.19,22.52,21.65,22.41,1833300,7.44
+1992-10-02,23.06,23.17,21.97,22.30,2348900,7.40
+1992-10-01,22.08,22.84,22.08,22.73,2605400,7.54
+1992-09-30,21.65,21.76,21.54,21.65,663400,7.18
+1992-09-29,21.54,21.76,21.54,21.54,379700,7.15
+1992-09-28,21.54,21.76,21.54,21.65,581100,7.18
+1992-09-25,21.65,21.76,21.54,21.65,555300,7.18
+1992-09-24,21.32,21.76,21.32,21.54,682400,7.15
+1992-09-23,21.43,21.65,21.10,21.32,1103700,7.08
+1992-09-22,21.10,21.43,21.10,21.32,884400,7.08
+1992-09-21,21.32,21.32,20.99,21.21,1038200,7.04
+1992-09-18,21.97,21.97,21.32,21.43,984200,7.11
+1992-09-17,21.76,22.08,21.76,21.86,1297400,7.26
+1992-09-16,21.65,21.97,21.54,21.76,792800,7.22
+1992-09-15,22.30,22.52,21.76,21.86,833100,7.26
+1992-09-14,22.41,22.52,22.19,22.41,776100,7.44
+1992-09-11,22.30,22.41,22.08,22.19,797400,7.36
+1992-09-10,21.76,22.41,21.54,22.30,1091800,7.40
+1992-09-09,21.54,21.86,21.43,21.76,701600,7.22
+1992-09-08,21.86,21.97,21.54,21.54,1014400,7.15
+1992-09-04,21.86,22.08,21.76,21.76,410700,7.22
+1992-09-03,21.65,21.97,21.54,21.86,2322100,7.26
+1992-09-02,21.43,21.76,21.43,21.76,1014400,7.22
+1992-09-01,21.10,21.32,20.89,21.32,954600,7.08
+1992-08-31,21.76,21.76,21.21,21.32,581900,7.08
+1992-08-28,21.43,21.76,21.43,21.65,588900,7.18
+1992-08-27,21.65,21.76,21.32,21.32,664900,7.08
+1992-08-26,21.43,21.54,21.21,21.54,1213600,7.15
+1992-08-25,21.54,21.54,21.21,21.43,869800,7.11
+1992-08-24,21.43,21.54,21.21,21.54,600300,7.15
+1992-08-21,21.86,21.97,21.43,21.65,2973300,7.18
+1992-08-20,22.08,22.08,21.65,21.76,1136400,7.22
+1992-08-19,22.08,22.41,21.97,21.97,857800,7.29
+1992-08-18,22.08,22.19,21.86,21.97,1370400,7.29
+1992-08-17,22.19,22.19,21.97,22.08,631100,7.33
+1992-08-14,22.41,22.41,22.08,22.08,1051900,7.33
+1992-08-13,22.52,22.52,22.30,22.41,428500,7.44
+1992-08-12,22.52,22.63,22.30,22.41,377400,7.44
+1992-08-11,22.30,22.63,22.30,22.52,603000,7.47
+1992-08-10,23.37,23.58,23.26,23.58,712800,7.82
+1992-08-07,23.37,23.91,23.37,23.37,863300,7.75
+1992-08-06,23.37,23.58,23.37,23.47,666300,7.78
+1992-08-05,23.47,23.58,23.26,23.47,408800,7.78
+1992-08-04,23.47,23.58,23.15,23.47,703900,7.78
+1992-08-03,23.69,23.69,23.37,23.47,874000,7.78
+1992-07-31,24.00,24.00,23.56,23.67,1101500,7.84
+1992-07-30,23.45,24.10,23.34,24.00,2216800,7.95
+1992-07-29,22.91,23.45,22.80,23.34,2439900,7.73
+1992-07-28,22.48,22.80,22.37,22.80,979300,7.55
+1992-07-27,22.58,22.69,22.37,22.37,763800,7.41
+1992-07-24,22.58,22.80,22.58,22.69,677500,7.51
+1992-07-23,22.69,22.91,22.58,22.80,496400,7.55
+1992-07-22,23.02,23.13,22.58,22.91,902500,7.59
+1992-07-21,23.34,23.34,23.13,23.13,785600,7.66
+1992-07-20,23.13,23.45,22.80,23.34,1642900,7.73
+1992-07-17,23.02,23.45,22.91,23.34,2341800,7.73
+1992-07-16,22.26,22.69,22.15,22.58,1011800,7.48
+1992-07-15,22.26,22.48,22.04,22.26,894300,7.37
+1992-07-14,22.69,22.69,22.37,22.58,511200,7.48
+1992-07-13,22.37,22.80,22.26,22.69,885000,7.51
+1992-07-10,22.69,23.02,22.15,22.37,1449400,7.41
+1992-07-09,21.93,22.69,21.82,22.58,3008900,7.48
+1992-07-08,20.96,21.82,20.96,21.82,2121200,7.23
+1992-07-07,21.17,21.39,20.96,20.96,1506800,6.94
+1992-07-06,20.63,20.96,20.52,20.96,1113200,6.94
+1992-07-02,20.52,20.63,20.41,20.52,1929100,6.80
+1992-07-01,20.52,20.52,20.30,20.52,1859500,6.80
+1992-06-30,20.63,20.74,20.41,20.52,1741500,6.80
+1992-06-29,20.74,20.85,20.30,20.41,3563000,6.76
+1992-06-26,20.85,20.96,20.63,20.85,506800,6.90
+1992-06-25,20.74,21.06,20.74,20.85,612100,6.90
+1992-06-24,20.74,21.06,20.74,20.85,715100,6.90
+1992-06-23,20.74,20.85,20.52,20.74,1128100,6.87
+1992-06-22,20.63,20.74,20.52,20.74,846800,6.87
+1992-06-19,20.85,20.85,20.74,20.74,1036300,6.87
+1992-06-18,20.85,20.85,20.63,20.85,1116500,6.90
+1992-06-17,20.96,20.96,20.52,20.63,896200,6.83
+1992-06-16,21.06,21.17,20.85,20.85,1156200,6.90
+1992-06-15,20.85,21.06,20.74,20.85,1013300,6.90
+1992-06-12,20.96,21.28,20.74,20.74,1314900,6.87
+1992-06-11,20.85,20.96,20.41,20.85,1256500,6.90
+1992-06-10,21.17,21.28,20.85,20.85,1400800,6.90
+1992-06-09,21.93,21.93,21.06,21.28,2914800,7.05
+1992-06-08,22.58,22.80,22.58,22.58,860700,7.48
+1992-06-05,22.15,22.48,22.04,22.37,711900,7.41
+1992-06-04,22.48,22.69,22.26,22.26,821900,7.37
+1992-06-03,22.91,22.91,22.48,22.58,649200,7.48
+1992-06-02,22.80,22.80,22.58,22.69,1091200,7.51
+1992-06-01,22.26,22.37,22.04,22.26,1438800,7.37
+1992-05-29,23.02,23.13,22.37,22.37,1142700,7.41
+1992-05-28,22.58,23.13,22.37,23.13,1140400,7.66
+1992-05-27,22.58,22.69,22.26,22.58,997900,7.48
+1992-05-26,22.04,22.58,21.93,22.58,1116500,7.48
+1992-05-22,22.15,22.37,22.04,22.26,1027300,7.37
+1992-05-21,22.15,22.15,21.93,22.04,904200,7.30
+1992-05-20,21.61,22.37,21.39,22.37,2184300,7.41
+1992-05-19,20.96,21.39,20.63,21.28,1446200,7.05
+1992-05-18,20.85,20.96,20.74,20.74,634900,6.87
+1992-05-15,20.85,21.06,20.63,20.63,1403200,6.83
+1992-05-14,21.50,21.50,20.63,20.85,2452200,6.90
+1992-05-13,21.72,21.72,21.50,21.50,969000,7.12
+1992-05-12,21.93,21.93,21.72,21.72,1506400,7.19
+1992-05-11,21.82,21.93,21.72,21.82,725400,7.23
+1992-05-08,21.39,22.26,21.17,21.82,1316800,7.23
+1992-05-07,21.72,21.72,21.28,21.39,886100,7.08
+1992-05-06,21.17,21.72,20.96,21.50,1121000,7.12
+1992-05-05,21.28,21.39,20.85,21.06,1040600,6.98
+1992-05-04,20.74,21.28,20.74,21.28,1103900,7.05
+1992-05-01,21.26,21.48,20.61,20.72,1062500,6.85
+1992-04-30,20.83,21.04,20.72,21.04,966900,6.96
+1992-04-29,21.04,21.26,20.72,20.83,1618200,6.89
+1992-04-28,21.04,21.26,20.93,21.26,1002600,7.03
+1992-04-27,21.26,21.37,20.83,20.83,986500,6.89
+1992-04-24,20.83,21.15,20.61,20.72,1833700,6.85
+1992-04-23,20.93,21.04,20.61,20.72,2339400,6.85
+1992-04-22,20.50,21.15,20.28,20.93,2167600,6.92
+1992-04-21,20.28,20.39,19.42,20.28,2862300,6.71
+1992-04-20,20.72,20.93,20.17,20.28,2985500,6.71
+1992-04-16,21.15,21.26,20.50,20.72,5937700,6.85
+1992-04-15,22.13,22.45,20.83,21.15,5689900,7.00
+1992-04-14,22.34,22.56,22.13,22.13,1302300,7.32
+1992-04-13,21.69,22.13,21.58,22.02,1238500,7.28
+1992-04-10,21.26,21.80,21.26,21.69,3483400,7.18
+1992-04-09,21.48,21.48,21.15,21.26,1764900,7.03
+1992-04-08,21.37,21.58,20.83,21.48,3405300,7.10
+1992-04-07,22.02,22.02,21.58,21.58,3176100,7.14
+1992-04-06,22.56,22.56,21.91,22.13,2108500,7.32
+1992-04-03,22.34,22.45,22.13,22.34,1276900,7.39
+1992-04-02,22.24,22.67,22.24,22.34,1400800,7.39
+1992-04-01,22.89,22.89,22.24,22.45,1659400,7.43
+1992-03-31,23.21,23.32,22.67,22.89,1067800,7.57
+1992-03-30,22.89,23.43,22.78,23.43,1015200,7.75
+1992-03-27,22.78,23.10,22.45,22.99,1499800,7.61
+1992-03-26,23.65,23.65,22.34,22.67,3862900,7.50
+1992-03-25,24.08,24.19,23.65,23.65,1318500,7.82
+1992-03-24,24.30,24.40,24.08,24.19,1102000,8.00
+1992-03-23,24.08,24.30,23.97,24.08,1058900,7.96
+1992-03-20,24.19,24.19,23.86,24.08,1660000,7.96
+1992-03-19,24.19,24.40,23.97,24.19,2031500,8.00
+1992-03-18,23.43,23.97,23.10,23.97,2057900,7.93
+1992-03-17,23.54,23.65,22.89,23.43,1856100,7.75
+1992-03-16,23.43,23.43,22.89,23.43,1637700,7.75
+1992-03-13,24.30,24.30,23.43,23.43,1933800,7.75
+1992-03-12,24.19,24.30,23.97,24.30,646100,8.04
+1992-03-11,24.08,24.19,23.97,24.19,639500,8.00
+1992-03-10,24.40,24.62,24.19,24.19,1321900,8.00
+1992-03-09,24.40,24.51,24.08,24.30,782200,8.04
+1992-03-06,24.19,24.62,24.19,24.51,1671600,8.11
+1992-03-05,24.19,24.51,24.08,24.30,977900,8.04
+1992-03-04,24.62,24.73,24.30,24.30,1600100,8.04
+1992-03-03,25.27,25.27,24.62,24.73,1402900,8.18
+1992-03-02,25.49,25.71,25.27,25.27,793800,8.36
+1992-02-28,25.27,25.71,25.27,25.49,940700,8.43
+1992-02-27,25.81,25.81,24.95,25.16,731600,8.32
+1992-02-26,25.60,25.92,25.49,25.71,837300,8.50
+1992-02-25,25.81,25.81,25.16,25.71,850400,8.50
+1992-02-24,24.95,25.92,24.84,25.81,746300,8.54
+1992-02-21,25.92,26.03,24.84,24.95,1538700,8.25
+1992-02-20,24.84,25.81,24.30,25.71,2313700,8.50
+1992-02-19,25.16,25.38,24.73,24.73,2209400,8.18
+1992-02-18,26.14,26.57,25.49,25.71,1438800,8.50
+1992-02-14,26.90,27.12,26.36,26.36,808400,8.72
+1992-02-13,27.77,27.77,27.01,27.12,1125600,8.97
+1992-02-12,27.88,27.88,27.55,27.77,1008300,9.18
+1992-02-11,27.55,28.09,27.44,27.77,1245700,9.18
+1992-02-10,27.33,27.55,27.33,27.44,502300,9.08
+1992-02-07,27.55,27.55,27.01,27.12,774600,8.97
+1992-02-06,27.22,27.66,27.01,27.55,737700,9.11
+1992-02-05,27.12,27.33,26.90,27.12,1139300,8.97
+1992-02-04,26.68,27.12,26.57,27.01,771900,8.93
+1992-02-03,25.92,26.79,25.81,26.79,705000,8.86
+1992-01-31,25.79,26.01,25.58,25.79,1310900,8.52
+1992-01-30,25.90,26.23,25.47,25.79,1127100,8.52
+1992-01-29,26.44,26.55,25.68,25.79,878200,8.52
+1992-01-28,26.55,26.88,26.33,26.44,891100,8.74
+1992-01-27,26.77,26.88,26.33,26.44,660800,8.74
+1992-01-24,26.12,26.88,26.01,26.77,823800,8.85
+1992-01-23,26.77,26.88,26.01,26.23,1037200,8.67
+1992-01-22,26.01,26.66,25.79,26.55,1267900,8.77
+1992-01-21,26.98,26.98,26.01,26.12,1114000,8.63
+1992-01-20,26.77,27.09,26.66,26.88,841100,8.88
+1992-01-17,26.55,26.88,26.12,26.77,1785200,8.85
+1992-01-16,27.96,28.18,26.44,26.66,1729700,8.81
+1992-01-15,27.64,28.39,27.42,28.39,1701600,9.38
+1992-01-14,27.53,27.74,27.31,27.53,1170600,9.10
+1992-01-13,27.20,27.64,27.09,27.64,968600,9.13
+1992-01-10,27.42,27.64,27.09,27.31,1063800,9.02
+1992-01-09,26.44,27.31,26.33,27.09,1714700,8.95
+1992-01-08,26.23,26.66,26.12,26.23,1953600,8.67
+1992-01-07,26.77,26.88,26.44,26.55,1332200,8.77
+1992-01-06,27.09,27.31,26.88,27.20,1842400,8.99
+1992-01-03,27.64,27.74,26.77,27.53,1147100,9.10
+1992-01-02,27.74,27.96,27.09,27.64,1608900,9.13
+1991-12-31,28.39,28.83,28.18,28.72,1152200,9.49
+1991-12-30,27.53,28.39,27.20,28.18,1491600,9.31
+1991-12-27,27.31,27.64,27.31,27.64,408000,9.13
+1991-12-26,27.74,27.74,26.98,27.42,562500,9.06
+1991-12-24,27.74,28.07,27.53,27.64,922400,9.13
+1991-12-23,27.31,27.74,27.20,27.64,999000,9.13
+1991-12-20,27.96,28.07,26.55,27.20,2853200,8.99
+1991-12-19,26.12,26.77,26.01,26.77,986300,8.85
+1991-12-18,26.33,26.33,26.01,26.23,1962900,8.67
+1991-12-17,26.12,26.55,25.90,26.33,1026800,8.70
+1991-12-16,25.90,26.12,25.68,26.12,807700,8.63
+1991-12-13,26.23,26.44,25.90,26.01,1312800,8.59
+1991-12-12,25.79,26.33,25.68,26.01,1223300,8.59
+1991-12-11,26.12,26.23,25.36,25.36,1874000,8.38
+1991-12-10,25.79,26.55,25.68,26.33,1522000,8.70
+1991-12-09,25.03,26.23,25.03,25.90,2255200,8.56
+1991-12-06,24.82,25.58,24.82,25.14,1182400,8.31
+1991-12-05,24.38,25.03,24.28,25.03,1079200,8.27
+1991-12-04,24.28,24.60,23.95,24.49,995000,8.09
+1991-12-03,24.06,24.49,24.06,24.49,846200,8.09
+1991-12-02,23.30,24.28,23.19,24.17,1300400,7.99
+1991-11-29,24.06,24.17,23.63,23.73,525100,7.84
+1991-11-27,24.60,24.82,24.17,24.28,1023200,8.02
+1991-11-26,23.84,24.71,23.73,24.60,1675900,8.13
+1991-11-25,22.87,23.52,22.87,23.41,1201000,7.74
+1991-11-22,23.19,23.52,22.76,22.98,1304600,7.59
+1991-11-21,23.52,23.63,23.30,23.30,878000,7.70
+1991-11-20,23.84,23.95,23.41,23.41,1076000,7.74
+1991-11-19,23.63,23.73,22.98,23.63,1750200,7.81
+1991-11-18,23.63,24.06,23.08,23.95,1290700,7.91
+1991-11-15,24.93,24.93,23.63,23.73,1022400,7.84
+1991-11-14,25.47,25.58,24.82,25.03,1245700,8.27
+1991-11-13,24.71,25.68,24.60,25.47,1288300,8.42
+1991-11-12,24.71,24.93,24.49,24.82,855700,8.20
+1991-11-11,24.60,24.71,24.49,24.71,666500,8.16
+1991-11-08,24.28,24.71,24.17,24.60,1041200,8.13
+1991-11-07,24.49,24.49,24.06,24.28,1116100,8.02
+1991-11-06,23.95,24.60,23.73,24.49,964600,8.09
+1991-11-05,23.84,24.28,23.73,23.84,1227300,7.88
+1991-11-04,23.84,23.95,23.52,23.63,601100,7.81
+1991-11-01,23.82,24.15,23.82,24.04,832700,7.93
+1991-10-31,23.71,23.82,23.50,23.71,589500,7.83
+1991-10-30,23.71,23.82,23.60,23.71,1276900,7.83
+1991-10-29,23.50,23.93,23.39,23.60,1369600,7.79
+1991-10-28,23.28,23.50,23.28,23.50,724000,7.76
+1991-10-25,23.60,23.60,23.17,23.39,844700,7.72
+1991-10-24,23.93,24.04,23.28,23.39,1433800,7.72
+1991-10-23,24.15,24.15,23.82,23.93,892800,7.90
+1991-10-22,23.60,24.15,23.60,23.93,1268500,7.90
+1991-10-21,23.06,23.71,22.95,23.71,1508900,7.83
+1991-10-18,23.71,23.82,23.06,23.06,1077100,7.61
+1991-10-17,23.93,24.15,23.60,23.82,1977900,7.86
+1991-10-16,23.82,23.93,23.50,23.71,1920900,7.83
+1991-10-15,22.52,23.93,22.52,23.71,3714700,7.83
+1991-10-14,21.22,22.41,21.22,22.30,1280100,7.36
+1991-10-11,21.55,21.66,21.33,21.44,683000,7.08
+1991-10-10,21.33,21.44,21.22,21.44,784300,7.08
+1991-10-09,21.44,21.66,21.44,21.44,1328700,7.08
+1991-10-08,21.44,21.66,21.11,21.44,1121800,7.08
+1991-10-07,21.66,21.76,21.33,21.33,1211900,7.04
+1991-10-04,21.66,21.87,21.44,21.66,761300,7.15
+1991-10-03,21.98,22.09,21.66,21.66,492000,7.15
+1991-10-02,22.09,22.20,21.98,22.09,845700,7.29
+1991-10-01,22.41,22.41,22.20,22.20,610000,7.33
+1991-09-30,21.87,22.30,21.76,22.20,1103700,7.33
+1991-09-27,21.87,21.98,21.76,21.87,490900,7.22
+1991-09-26,21.98,22.09,21.76,21.87,1078300,7.22
+1991-09-25,21.87,22.09,21.76,21.98,1743400,7.26
+1991-09-24,21.76,21.98,21.44,21.87,2001300,7.22
+1991-09-23,21.66,21.87,21.55,21.55,729400,7.11
+1991-09-20,21.55,21.66,21.33,21.66,1709600,7.15
+1991-09-19,21.87,21.98,21.44,21.44,1208100,7.08
+1991-09-18,21.66,21.87,21.55,21.87,866400,7.22
+1991-09-17,21.98,22.09,21.66,21.76,667200,7.18
+1991-09-16,21.76,21.98,21.55,21.98,1096500,7.26
+1991-09-13,21.98,22.09,21.66,21.66,1201200,7.15
+1991-09-12,21.87,22.09,21.87,21.87,992200,7.22
+1991-09-11,21.87,22.09,21.76,21.76,906700,7.18
+1991-09-10,22.09,22.20,21.87,21.98,1101300,7.26
+1991-09-09,22.52,22.63,22.09,22.20,886900,7.33
+1991-09-06,22.52,22.63,22.30,22.41,1575400,7.40
+1991-09-05,22.09,22.41,22.09,22.41,1324000,7.40
+1991-09-04,22.09,22.09,21.66,21.87,960300,7.22
+1991-09-03,22.41,22.52,21.98,21.98,1292100,7.26
+1991-08-30,22.09,22.41,21.98,22.30,1091200,7.36
+1991-08-29,21.33,21.87,21.22,21.87,1430200,7.22
+1991-08-28,21.33,21.44,20.90,21.11,1464400,6.97
+1991-08-27,21.55,21.55,21.11,21.33,1084200,7.04
+1991-08-26,21.66,21.66,21.22,21.44,1035500,7.08
+1991-08-23,21.98,22.20,21.44,21.66,2705000,7.15
+1991-08-22,21.22,22.09,21.22,21.98,3568100,7.26
+1991-08-21,20.25,21.11,20.14,20.90,2840100,6.90
+1991-08-20,20.14,20.14,19.38,19.60,2143400,6.47
+1991-08-19,19.06,20.03,18.95,19.81,1714700,6.54
+1991-08-16,20.57,21.55,20.25,20.25,709800,6.68
+1991-08-15,20.25,20.57,20.25,20.36,788700,6.72
+1991-08-14,20.46,20.46,20.03,20.14,1056400,6.65
+1991-08-13,20.46,20.46,19.92,20.36,1505300,6.72
+1991-08-12,20.47,20.47,19.95,20.06,879300,6.22
+1991-08-09,20.57,20.57,20.26,20.37,974900,6.31
+1991-08-08,20.57,20.78,20.37,20.47,923400,6.35
+1991-08-07,20.47,20.67,20.37,20.57,1069700,6.38
+1991-08-06,20.16,20.47,20.16,20.37,1197600,6.31
+1991-08-05,20.06,20.16,19.85,20.06,464600,6.22
+1991-08-02,20.35,21.17,19.83,19.93,1105300,6.17
+1991-08-01,20.35,20.45,20.14,20.24,1122400,6.27
+1991-07-31,20.86,20.96,20.45,20.55,1813500,6.36
+1991-07-30,20.65,20.86,20.45,20.86,2206900,6.46
+1991-07-29,20.96,21.37,20.96,21.27,521300,6.59
+1991-07-26,21.17,21.17,20.96,21.06,560000,6.52
+1991-07-25,21.37,21.37,21.06,21.17,1038700,6.55
+1991-07-24,21.17,21.37,21.06,21.37,937600,6.62
+1991-07-23,21.37,21.37,20.96,20.96,1119500,6.49
+1991-07-22,21.17,21.48,21.06,21.27,911400,6.59
+1991-07-19,21.17,21.27,20.96,21.17,1097300,6.55
+1991-07-18,20.76,21.06,20.65,21.06,1237900,6.52
+1991-07-17,20.55,20.76,20.45,20.55,1079800,6.36
+1991-07-16,20.76,20.86,20.55,20.55,1373800,6.36
+1991-07-15,20.76,20.76,20.45,20.55,1008500,6.36
+1991-07-12,20.55,20.76,20.45,20.55,1156400,6.36
+1991-07-11,20.86,20.86,19.83,20.45,1164700,6.33
+1991-07-10,20.76,20.86,20.55,20.55,2441200,6.36
+1991-07-09,19.93,20.45,19.83,20.24,1451100,6.27
+1991-07-08,19.73,20.14,19.52,19.93,1281800,6.17
+1991-07-05,19.63,19.83,19.52,19.73,588900,6.11
+1991-07-03,19.73,19.83,19.42,19.52,1178600,6.05
+1991-07-02,19.93,20.14,19.83,19.93,1159800,6.17
+1991-07-01,19.52,20.04,19.52,20.04,734300,6.20
+1991-06-28,19.52,19.63,19.22,19.42,926800,6.01
+1991-06-27,19.22,19.63,19.11,19.63,1017100,6.08
+1991-06-26,19.32,19.52,19.11,19.11,892400,5.92
+1991-06-25,19.73,19.83,19.32,19.42,653700,6.01
+1991-06-24,19.73,19.93,19.63,19.83,873400,6.14
+1991-06-21,19.52,19.93,19.52,19.83,1189600,6.14
+1991-06-20,19.52,19.73,19.42,19.63,1390100,6.08
+1991-06-19,19.52,19.52,19.32,19.52,1346400,6.05
+1991-06-18,19.93,20.14,19.52,19.63,1556000,6.08
+1991-06-17,19.63,20.14,19.63,19.83,2014400,6.14
+1991-06-14,19.32,19.73,19.32,19.73,2186600,6.11
+1991-06-13,18.91,19.22,18.80,19.22,1393000,5.95
+1991-06-12,19.01,19.11,18.70,18.91,1701000,5.85
+1991-06-11,18.50,18.70,18.50,18.70,864700,5.79
+1991-06-10,18.70,18.80,18.50,18.50,817700,5.73
+1991-06-07,18.80,18.91,18.60,18.70,738500,5.79
+1991-06-06,18.70,19.01,18.70,18.91,1009500,5.85
+1991-06-05,18.60,19.11,18.60,18.70,1651000,5.79
+1991-06-04,18.60,18.60,18.39,18.60,880600,5.76
+1991-06-03,18.29,18.60,18.29,18.60,1220000,5.76
+1991-05-31,18.29,18.50,18.08,18.50,988800,5.73
+1991-05-30,18.19,18.29,18.08,18.29,1274200,5.66
+1991-05-29,18.29,18.39,18.19,18.19,1367500,5.63
+1991-05-28,18.19,18.39,18.08,18.29,1001300,5.66
+1991-05-24,18.29,18.29,18.08,18.19,777400,5.63
+1991-05-23,18.50,18.50,18.19,18.29,851200,5.66
+1991-05-22,18.50,18.60,18.29,18.39,1323400,5.70
+1991-05-21,18.39,18.70,18.19,18.39,1450200,5.70
+1991-05-20,18.60,18.60,18.29,18.39,523200,5.70
+1991-05-17,18.50,18.60,18.39,18.60,1106800,5.76
+1991-05-16,18.29,18.70,18.29,18.70,715700,5.79
+1991-05-15,18.50,18.60,18.19,18.29,980800,5.66
+1991-05-14,18.60,18.70,18.39,18.39,714000,5.70
+1991-05-13,19.01,19.01,18.60,18.60,796800,5.76
+1991-05-10,19.01,19.01,18.80,18.80,1362400,5.82
+1991-05-09,18.80,19.01,18.60,19.01,990700,5.89
+1991-05-08,18.80,18.91,18.60,18.80,1162500,5.82
+1991-05-07,18.91,19.01,18.70,18.70,1003000,5.79
+1991-05-06,19.01,19.11,18.80,18.91,510100,5.85
+1991-05-03,18.78,19.19,18.78,19.19,884800,5.94
+1991-05-02,18.89,19.09,18.78,18.78,748000,5.81
+1991-05-01,18.68,18.99,18.68,18.89,595600,5.84
+1991-04-30,18.78,18.99,18.48,18.78,981500,5.81
+1991-04-29,19.09,19.19,18.78,18.78,728000,5.81
+1991-04-26,18.89,19.09,18.78,19.09,1115900,5.90
+1991-04-25,19.09,19.19,18.89,18.89,689100,5.84
+1991-04-24,18.99,19.09,18.89,19.09,953800,5.90
+1991-04-23,18.78,19.09,18.68,18.99,835400,5.87
+1991-04-22,19.09,19.19,18.68,18.68,797400,5.78
+1991-04-19,19.30,19.40,18.99,19.09,740800,5.90
+1991-04-18,19.19,19.91,19.09,19.40,1854000,6.00
+1991-04-17,19.30,19.50,19.19,19.50,1732800,6.03
+1991-04-16,18.78,19.30,18.68,19.30,1260500,5.97
+1991-04-15,18.58,18.89,18.58,18.89,1052800,5.84
+1991-04-12,18.37,18.89,18.37,18.68,1416000,5.78
+1991-04-11,18.58,18.68,18.07,18.27,2229500,5.65
+1991-04-10,18.99,19.19,18.48,18.58,967700,5.75
+1991-04-09,19.30,19.40,19.09,19.19,1208100,5.94
+1991-04-08,19.40,19.50,19.19,19.50,710200,6.03
+1991-04-05,19.61,19.81,19.40,19.61,1133800,6.06
+1991-04-04,19.40,19.71,19.30,19.61,1296200,6.06
+1991-04-03,19.19,19.61,19.09,19.30,1839200,5.97
+1991-04-02,18.48,19.30,18.48,19.19,2467300,5.94
+1991-04-01,18.17,18.58,18.07,18.48,1046700,5.71
+1991-03-28,17.76,18.07,17.65,18.07,1842600,5.59
+1991-03-27,17.55,17.96,17.55,17.76,664900,5.49
+1991-03-26,17.35,17.76,17.35,17.65,1116700,5.46
+1991-03-25,17.55,17.65,17.35,17.55,1287100,5.43
+1991-03-22,17.45,17.65,17.35,17.45,854400,5.40
+1991-03-21,17.86,18.07,17.45,17.65,1123300,5.46
+1991-03-20,17.65,17.96,17.65,17.76,995600,5.49
+1991-03-19,17.76,18.07,17.65,17.86,834300,5.52
+1991-03-18,18.07,18.17,17.96,17.96,832000,5.55
+1991-03-15,18.27,18.27,18.07,18.07,1545800,5.59
+1991-03-14,18.27,18.68,18.07,18.07,1123500,5.59
+1991-03-13,18.17,18.27,17.96,18.27,788700,5.65
+1991-03-12,18.48,18.48,17.96,18.07,936900,5.59
+1991-03-11,18.58,18.68,18.27,18.27,696500,5.65
+1991-03-08,18.68,18.78,18.27,18.68,1613000,5.78
+1991-03-07,18.68,18.89,18.58,18.58,773300,5.75
+1991-03-06,18.78,18.89,18.58,18.78,1462300,5.81
+1991-03-05,18.48,18.78,18.48,18.48,1010200,5.71
+1991-03-04,18.58,18.68,18.27,18.48,939500,5.71
+1991-03-01,18.07,18.58,17.96,18.48,1427000,5.71
+1991-02-28,17.45,18.27,17.35,18.27,2032100,5.65
+1991-02-27,17.24,17.45,16.94,17.24,1906600,5.33
+1991-02-26,17.86,17.96,16.94,17.24,1995600,5.33
+1991-02-25,18.07,18.17,17.76,17.86,1149000,5.52
+1991-02-22,17.86,18.17,17.65,17.65,2526700,5.46
+1991-02-21,18.07,18.17,17.76,17.86,1334100,5.52
+1991-02-20,17.86,18.07,17.76,17.96,1262000,5.55
+1991-02-19,18.17,18.27,17.86,17.86,1884800,5.52
+1991-02-15,18.17,18.37,18.07,18.27,1703500,5.65
+1991-02-14,18.07,18.68,17.96,18.37,1754400,5.68
+1991-02-13,18.07,18.27,17.86,18.27,1615100,5.65
+1991-02-12,18.58,18.68,18.27,18.27,1792800,5.65
+1991-02-11,18.27,18.78,17.86,18.78,2208800,5.81
+1991-02-08,18.68,18.68,18.07,18.27,2242600,5.65
+1991-02-07,18.68,19.09,18.48,18.58,2912300,5.75
+1991-02-06,17.55,19.09,17.45,18.48,3590000,5.71
+1991-02-05,17.35,17.76,17.24,17.76,1669300,5.49
+1991-02-04,16.53,17.35,16.53,17.35,2021800,5.36
+1991-02-01,16.94,16.94,16.53,16.63,1635100,5.14
+1991-01-31,16.42,16.73,16.42,16.73,1179900,5.17
+1991-01-30,16.73,17.04,16.42,16.42,1472000,5.08
+1991-01-29,16.83,16.83,16.63,16.83,904800,5.21
+1991-01-28,16.73,17.04,16.73,16.73,742300,5.17
+1991-01-25,16.81,17.02,16.71,16.81,1526000,5.19
+1991-01-24,16.20,16.81,16.20,16.81,1802500,5.19
+1991-01-23,16.30,16.30,15.89,16.10,4282700,4.97
+1991-01-22,16.20,16.51,16.10,16.30,2639400,5.03
+1991-01-21,16.10,16.40,15.99,16.30,2308800,5.03
+1991-01-18,16.20,16.40,15.89,16.30,4444400,5.03
+1991-01-17,16.71,16.92,16.10,16.40,11183100,5.06
+1991-01-16,17.12,17.63,15.89,16.10,5589200,4.97
+1991-01-15,16.81,17.33,16.81,17.22,1213200,5.32
+1991-01-14,16.92,17.22,16.81,16.92,954900,5.22
+1991-01-11,17.12,17.33,16.92,17.33,1139300,5.35
+1991-01-10,17.02,17.12,16.92,17.02,1096700,5.25
+1991-01-09,17.22,17.53,16.92,16.92,2589600,5.22
+1991-01-08,17.02,17.53,17.02,17.02,1813500,5.25
+1991-01-07,17.33,17.43,17.02,17.02,2456000,5.25
+1991-01-04,17.74,17.84,17.43,17.53,2226100,5.41
+1991-01-03,18.25,18.35,17.53,17.53,1606400,5.41
+1991-01-02,18.45,18.45,18.25,18.35,981700,5.67
+1990-12-31,18.56,18.66,18.35,18.66,464300,5.76
+1990-12-28,18.45,18.56,18.35,18.45,588400,5.70
+1990-12-27,18.56,18.56,18.35,18.45,756700,5.70
+1990-12-26,18.56,18.66,18.45,18.56,597300,5.73
+1990-12-24,18.45,18.66,18.25,18.56,781200,5.73
+1990-12-21,18.76,18.76,18.45,18.45,1860100,5.70
+1990-12-20,18.66,18.86,18.66,18.76,1336700,5.79
+1990-12-19,18.25,18.76,18.15,18.66,1529600,5.76
+1990-12-18,17.94,18.45,17.94,18.25,2140000,5.63
+1990-12-17,18.04,18.25,17.84,18.25,1555500,5.63
+1990-12-14,18.86,18.86,18.15,18.45,1321700,5.70
+1990-12-13,19.07,19.17,18.76,18.86,1570100,5.82
+1990-12-12,19.17,19.17,18.86,19.07,1645700,5.89
+1990-12-11,19.07,19.17,18.97,19.17,379300,5.92
+1990-12-10,19.38,19.38,19.07,19.27,950200,5.95
+1990-12-07,19.48,19.68,19.17,19.48,774600,6.01
+1990-12-06,19.79,19.99,19.48,19.48,2412300,6.01
+1990-12-05,19.89,20.30,19.68,20.20,1618700,6.24
+1990-12-04,19.79,20.09,19.68,20.09,1141900,6.20
+1990-12-03,18.97,19.68,18.97,19.68,1940500,6.08
+1990-11-30,18.86,19.07,18.66,18.97,1320600,5.86
+1990-11-29,19.07,19.17,18.76,18.97,661500,5.86
+1990-11-28,18.76,19.07,18.66,19.07,709600,5.89
+1990-11-27,18.86,18.97,18.66,18.76,892200,5.79
+1990-11-26,18.76,18.86,18.56,18.86,494100,5.82
+1990-11-23,18.97,19.07,18.86,18.97,307100,5.86
+1990-11-21,18.97,19.07,18.76,18.97,615700,5.86
+1990-11-20,19.27,19.38,19.07,19.07,681700,5.89
+1990-11-19,19.17,19.38,19.17,19.27,574300,5.95
+1990-11-16,19.17,19.48,19.07,19.27,728600,5.95
+1990-11-15,18.45,19.17,18.45,19.17,868700,5.92
+1990-11-14,18.56,18.76,18.04,18.76,1125200,5.79
+1990-11-13,19.17,19.38,18.45,18.56,1275500,5.73
+1990-11-12,18.86,19.38,18.86,19.27,642700,5.95
+1990-11-09,18.45,19.17,18.25,18.86,782400,5.82
+1990-11-08,18.15,18.25,18.04,18.25,962900,5.63
+1990-11-07,18.56,18.76,18.04,18.25,1247400,5.63
+1990-11-06,19.17,19.27,18.86,18.86,663400,5.82
+1990-11-05,19.07,19.48,19.07,19.38,724600,5.98
+1990-11-02,18.54,19.25,18.33,19.05,826500,5.87
+1990-11-01,18.23,18.54,18.13,18.54,858200,5.72
+1990-10-31,18.74,18.74,18.23,18.23,632600,5.62
+1990-10-30,18.23,18.54,18.13,18.54,726700,5.72
+1990-10-29,18.43,18.84,18.02,18.23,1425300,5.62
+1990-10-26,18.84,19.05,18.33,18.33,822500,5.65
+1990-10-25,19.25,19.36,18.95,19.05,589900,5.87
+1990-10-24,19.15,19.36,18.95,19.25,912900,5.94
+1990-10-23,19.25,19.25,18.95,19.15,996000,5.91
+1990-10-22,18.84,19.25,18.74,19.15,821500,5.91
+1990-10-19,18.95,19.15,18.74,19.05,1193600,5.87
+1990-10-18,18.43,18.95,18.33,18.84,1068800,5.81
+1990-10-17,18.43,18.43,18.02,18.43,908600,5.68
+1990-10-16,17.82,18.64,17.72,18.43,2912100,5.68
+1990-10-15,19.46,19.77,17.00,17.61,5050600,5.43
+1990-10-12,19.25,19.46,19.05,19.36,750500,5.97
+1990-10-11,19.05,19.46,18.84,19.15,1086800,5.91
+1990-10-10,19.46,20.17,19.05,19.05,2010000,5.87
+1990-10-09,20.28,20.48,19.66,19.66,1067400,6.06
+1990-10-08,20.28,20.69,20.17,20.38,1126500,6.28
+1990-10-05,20.07,20.69,19.66,20.17,1159200,6.22
+1990-10-04,20.07,20.79,19.77,20.69,1217200,6.38
+1990-10-03,20.89,20.99,19.97,20.28,1765600,6.25
+1990-10-02,21.10,21.20,20.79,20.99,2140800,6.47
+1990-10-01,19.25,20.48,19.25,20.38,2125400,6.28
+1990-09-28,18.95,19.25,18.74,19.25,940900,5.94
+1990-09-27,19.36,19.56,19.05,19.15,1102800,5.91
+1990-09-26,19.56,19.66,19.15,19.36,1110600,5.97
+1990-09-25,18.84,19.46,18.84,19.46,830100,6.00
+1990-09-24,19.46,19.56,18.74,18.84,1060600,5.81
+1990-09-21,19.66,19.66,19.46,19.56,1254600,6.03
+1990-09-20,19.56,19.66,19.46,19.66,1073100,6.06
+1990-09-19,19.66,19.87,19.46,19.66,770400,6.06
+1990-09-18,19.56,19.77,19.46,19.56,860500,6.03
+1990-09-17,19.77,19.77,19.56,19.66,620100,6.06
+1990-09-14,19.66,19.77,19.36,19.77,931400,6.10
+1990-09-13,19.97,19.97,19.56,19.66,994300,6.06
+1990-09-12,19.87,19.87,19.46,19.77,874400,6.10
+1990-09-11,20.17,20.17,19.46,19.56,857100,6.03
+1990-09-10,20.38,20.48,19.97,20.07,785200,6.19
+1990-09-07,19.87,20.38,19.77,20.17,1001300,6.22
+1990-09-06,19.97,19.97,19.56,19.66,608700,6.06
+1990-09-05,19.66,19.97,19.56,19.97,1002300,6.16
+1990-09-04,18.95,19.56,18.74,19.56,1100100,6.03
+1990-08-31,18.95,19.05,18.54,18.84,512900,5.81
+1990-08-30,19.56,19.56,18.95,18.95,661700,5.84
+1990-08-29,19.05,19.66,18.95,19.36,1625200,5.97
+1990-08-28,18.74,18.95,18.43,18.95,774200,5.84
+1990-08-27,18.84,19.05,18.64,18.95,2050900,5.84
+1990-08-24,17.51,18.13,17.51,18.02,2295800,5.56
+1990-08-23,17.00,17.72,16.80,17.31,1729900,5.34
+1990-08-22,17.72,17.92,17.41,17.41,1135500,5.37
+1990-08-21,17.82,17.92,17.31,17.72,1609800,5.46
+1990-08-20,18.02,18.43,17.82,18.02,1320600,5.56
+1990-08-17,18.23,18.33,17.61,18.02,2362900,5.56
+1990-08-16,19.05,19.05,18.64,18.64,898500,5.75
+1990-08-15,18.95,19.15,18.95,19.15,1966100,5.91
+1990-08-14,18.95,19.05,18.74,18.95,1507600,5.84
+1990-08-13,18.39,18.87,18.29,18.87,865600,5.45
+1990-08-10,19.17,19.26,18.48,18.58,1358400,5.36
+1990-08-09,19.17,19.36,18.97,19.07,761900,5.50
+1990-08-08,18.97,19.46,18.87,19.17,1566300,5.53
+1990-08-07,18.68,18.97,18.58,18.78,1180500,5.42
+1990-08-06,19.26,19.36,18.29,18.58,2120400,5.36
+1990-08-03,19.26,19.75,18.87,19.65,2250400,5.67
+1990-08-02,19.65,19.75,19.46,19.46,956500,5.61
+1990-08-01,19.55,19.65,19.46,19.55,537800,5.64
+1990-07-31,19.65,19.75,19.46,19.55,590800,5.64
+1990-07-30,19.46,19.75,19.36,19.75,598200,5.70
+1990-07-27,19.44,19.73,19.34,19.63,834600,5.66
+1990-07-26,19.54,19.54,19.34,19.54,1084500,5.63
+1990-07-25,20.12,20.22,19.63,19.63,1429800,5.66
+1990-07-24,19.34,20.12,19.15,20.02,1493300,5.77
+1990-07-23,19.73,19.73,18.95,19.24,1094600,5.55
+1990-07-20,19.83,20.02,19.73,19.83,700100,5.71
+1990-07-19,19.63,19.73,19.44,19.73,657300,5.69
+1990-07-18,19.73,19.73,19.54,19.54,1579800,5.63
+1990-07-17,19.63,19.92,19.63,19.73,1375100,5.69
+1990-07-16,20.22,20.31,19.34,19.63,1700300,5.66
+1990-07-13,20.51,20.60,20.12,20.12,832000,5.80
+1990-07-12,20.41,20.51,20.22,20.51,1523500,5.91
+1990-07-11,20.12,20.12,19.92,20.02,593100,5.77
+1990-07-10,20.12,20.22,19.92,19.92,616900,5.74
+1990-07-09,20.22,20.41,20.02,20.12,702200,5.80
+1990-07-06,20.02,20.41,19.92,20.22,455500,5.83
+1990-07-05,20.31,20.31,20.12,20.12,800100,5.80
+1990-07-03,20.22,20.51,20.12,20.31,1022000,5.85
+1990-07-02,19.83,20.31,19.73,20.22,1497500,5.83
+1990-06-29,20.02,20.02,19.83,19.92,1494300,5.74
+1990-06-28,20.02,20.22,19.83,20.02,1055300,5.77
+1990-06-27,19.63,20.12,19.44,20.02,945800,5.77
+1990-06-26,19.15,19.63,19.15,19.63,1194200,5.66
+1990-06-25,19.44,19.54,19.05,19.15,1482900,5.52
+1990-06-22,19.63,19.63,19.24,19.34,1481300,5.57
+1990-06-21,19.73,19.83,19.34,19.54,1283300,5.63
+1990-06-20,19.63,19.83,19.54,19.54,963700,5.63
+1990-06-19,19.44,19.73,19.44,19.63,1023700,5.66
+1990-06-18,19.92,20.02,19.34,19.54,754600,5.63
+1990-06-15,19.92,20.12,19.92,20.02,1143100,5.77
+1990-06-14,19.92,20.12,19.92,20.12,657300,5.80
+1990-06-13,20.41,20.60,20.22,20.22,847600,5.83
+1990-06-12,20.12,20.51,20.02,20.41,1020900,5.88
+1990-06-11,19.73,19.92,19.73,19.92,534400,5.74
+1990-06-08,20.12,20.22,19.63,19.92,966900,5.74
+1990-06-07,19.92,20.02,19.54,19.92,1195500,5.74
+1990-06-06,19.83,20.41,19.73,19.92,1771000,5.74
+1990-06-05,20.90,20.99,19.92,20.12,2006000,5.80
+1990-06-04,20.99,21.09,20.02,20.70,1914400,5.97
+1990-06-01,20.80,21.09,20.60,21.09,2070100,6.08
+1990-05-31,20.02,20.60,19.92,20.60,1647800,5.94
+1990-05-30,19.92,20.22,19.83,19.92,1860300,5.74
+1990-05-29,19.54,19.92,19.54,19.83,1142100,5.71
+1990-05-25,19.63,19.73,19.54,19.54,632100,5.63
+1990-05-24,19.92,20.02,19.73,19.83,912900,5.71
+1990-05-23,20.02,20.02,19.73,19.92,1717200,5.74
+1990-05-22,19.73,20.12,19.54,19.63,2335900,5.66
+1990-05-21,19.15,19.54,19.05,19.34,1491800,5.57
+1990-05-18,18.76,19.24,18.76,19.15,1568200,5.52
+1990-05-17,18.66,18.85,18.56,18.66,1375700,5.38
+1990-05-16,18.47,18.76,18.47,18.56,1374000,5.35
+1990-05-15,18.47,18.56,18.27,18.37,1514400,5.29
+1990-05-14,18.85,19.05,18.56,18.66,2378100,5.38
+1990-05-11,18.66,19.15,18.47,19.05,1990800,5.49
+1990-05-10,18.85,19.05,18.47,18.56,1635300,5.35
+1990-05-09,18.95,19.24,18.76,18.95,1306500,5.46
+1990-05-08,18.37,19.24,18.37,19.15,1996300,5.52
+1990-05-07,18.66,18.76,18.47,18.56,1269300,5.35
+1990-05-04,18.85,18.95,18.66,18.66,913500,5.38
+1990-05-03,19.05,19.15,18.66,18.66,1472200,5.38
+1990-05-02,18.37,18.95,18.37,18.95,1749700,5.46
+1990-05-01,18.47,18.66,18.27,18.47,2021400,5.32
+1990-04-30,17.88,18.37,17.79,18.27,1437400,5.27
+1990-04-27,18.16,18.45,18.06,18.06,1122900,5.20
+1990-04-26,17.96,18.25,17.67,18.16,1854400,5.22
+1990-04-25,17.48,18.06,17.38,17.96,2802300,5.17
+1990-04-24,16.89,17.28,16.80,17.28,1813500,4.97
+1990-04-23,16.89,17.09,16.70,16.89,897900,4.86
+1990-04-20,17.38,17.57,16.99,16.99,1182400,4.89
+1990-04-19,17.57,17.77,17.38,17.57,1444500,5.06
+1990-04-18,17.96,18.06,17.48,17.67,1702000,5.09
+1990-04-17,17.96,18.06,17.77,17.96,1493500,5.17
+1990-04-16,18.45,18.54,18.06,18.16,1141900,5.22
+1990-04-12,18.06,18.45,18.06,18.25,893900,5.25
+1990-04-11,17.77,18.25,17.77,18.16,1249100,5.22
+1990-04-10,18.54,18.64,17.96,17.96,2708600,5.17
+1990-04-09,18.64,19.13,18.64,18.74,1658800,5.39
+1990-04-06,18.74,19.22,18.35,18.54,1631500,5.34
+1990-04-05,18.16,18.83,18.16,18.64,1699500,5.36
+1990-04-04,18.45,18.74,18.16,18.16,2980400,5.22
+1990-04-03,17.48,18.25,17.48,18.25,2338200,5.25
+1990-04-02,17.18,17.57,17.18,17.48,1333100,5.03
+1990-03-30,17.38,17.96,17.38,17.67,2244700,5.09
+1990-03-29,17.38,17.57,17.18,17.48,1291900,5.03
+1990-03-28,17.57,17.67,17.28,17.48,1513800,5.03
+1990-03-27,16.89,17.77,16.80,17.77,1650500,5.11
+1990-03-26,17.18,17.67,16.89,16.89,1520100,4.86
+1990-03-23,16.80,16.99,16.70,16.89,1027300,4.86
+1990-03-22,17.09,17.18,16.60,16.70,1622000,4.81
+1990-03-21,17.28,17.38,17.09,17.09,1304200,4.92
+1990-03-20,16.70,17.67,16.70,17.28,2320400,4.97
+1990-03-19,16.21,16.89,16.12,16.70,1063600,4.81
+1990-03-16,16.41,16.50,16.21,16.41,1492200,4.72
+1990-03-15,15.92,16.31,15.83,16.21,1312400,4.67
+1990-03-14,15.83,16.02,15.73,15.92,1989700,4.58
+1990-03-13,15.63,15.92,15.63,15.73,1586800,4.53
+1990-03-12,15.53,15.83,15.53,15.73,1406100,4.53
+1990-03-09,15.92,16.02,15.63,15.63,1748300,4.50
+1990-03-08,16.12,16.21,16.02,16.12,1250300,4.64
+1990-03-07,16.21,16.21,16.02,16.02,992200,4.61
+1990-03-06,16.21,16.31,16.02,16.21,633800,4.67
+1990-03-05,16.31,16.41,16.12,16.12,528300,4.64
+1990-03-02,16.50,16.60,16.21,16.41,1533200,4.72
+1990-03-01,16.31,16.60,16.21,16.41,1299700,4.72
+1990-02-28,15.92,16.41,15.92,16.31,1550700,4.69
+1990-02-27,15.92,16.21,15.83,15.92,1698900,4.58
+1990-02-26,15.44,15.92,15.44,15.92,1430800,4.58
+1990-02-23,14.66,15.63,14.56,15.44,1261500,4.44
+1990-02-22,15.15,15.44,14.95,15.05,940900,4.33
+1990-02-21,14.85,15.15,14.76,14.95,907800,4.30
+1990-02-20,15.15,15.34,14.95,15.15,905700,4.36
+1990-02-16,15.83,15.83,15.34,15.34,959500,4.41
+1990-02-15,15.83,15.92,15.53,15.53,546700,4.47
+1990-02-14,15.83,15.92,15.73,15.73,788300,4.53
+1990-02-13,15.83,15.92,15.63,15.83,1639800,4.55
+1990-02-12,15.92,15.92,15.73,15.83,516500,4.55
+1990-02-09,15.92,15.92,15.73,15.83,790400,4.55
+1990-02-08,15.53,16.12,15.53,15.83,1473400,4.55
+1990-02-07,15.15,15.73,15.15,15.53,1269800,4.47
+1990-02-06,15.34,15.44,14.95,15.24,853800,4.39
+1990-02-05,15.63,15.73,15.34,15.44,754600,4.44
+1990-02-02,15.24,15.63,15.15,15.44,765100,4.44
+1990-02-01,15.34,15.44,15.15,15.34,1069000,4.41
+1990-01-31,14.76,15.53,14.76,15.53,1435700,4.47
+1990-01-30,14.66,14.85,14.37,14.76,1397300,4.25
+1990-01-29,14.66,14.85,14.37,14.47,1296600,4.16
+1990-01-26,14.45,14.64,14.25,14.45,2108500,4.15
+1990-01-25,15.32,15.42,14.35,14.45,2203900,4.15
+1990-01-24,14.25,15.13,14.16,15.03,2823000,4.32
+1990-01-23,16.00,16.09,15.22,15.51,2113800,4.46
+1990-01-22,16.48,16.68,15.71,15.90,805800,4.57
+1990-01-19,16.48,16.77,16.39,16.48,844500,4.74
+1990-01-18,16.29,16.58,16.29,16.58,866600,4.76
+1990-01-17,16.97,17.06,16.48,16.68,790600,4.79
+1990-01-16,16.29,17.26,16.19,17.16,1239000,4.93
+1990-01-15,16.58,17.06,16.48,16.77,1169900,4.82
+1990-01-12,16.68,17.06,16.48,16.68,1520500,4.79
+1990-01-11,16.87,17.26,16.68,17.06,1027300,4.90
+1990-01-10,17.06,17.26,16.58,16.87,1296600,4.85
+1990-01-09,17.26,17.55,17.06,17.16,1368100,4.93
+1990-01-08,16.77,17.36,16.77,17.16,1162300,4.93
+1990-01-05,17.74,17.74,16.87,16.97,1464800,4.87
+1990-01-04,17.84,17.84,17.45,17.74,1002100,5.10
+1990-01-03,17.84,18.03,17.65,17.84,1437600,5.13
+1990-01-02,17.84,17.94,17.55,17.84,1296400,5.13
+1989-12-29,17.84,17.94,17.74,17.94,1079800,5.15
+1989-12-28,17.55,17.84,17.36,17.74,527200,5.10
+1989-12-27,17.55,17.65,17.36,17.36,629200,4.99
+1989-12-26,17.16,17.45,17.16,17.36,484200,4.99
+1989-12-22,17.36,17.45,17.16,17.36,634500,4.99
+1989-12-21,16.77,17.36,16.68,17.36,891300,4.99
+1989-12-20,16.68,16.77,16.39,16.68,890300,4.79
+1989-12-19,16.58,16.87,16.39,16.77,687000,4.82
+1989-12-18,16.87,16.97,16.29,16.39,598200,4.71
+1989-12-15,16.87,16.97,16.39,16.87,1175000,4.85
+1989-12-14,16.77,16.97,16.58,16.77,756200,4.82
+1989-12-13,16.87,17.06,16.68,16.68,1121000,4.79
+1989-12-12,17.65,17.65,16.58,16.97,1985700,4.87
+1989-12-11,17.84,17.94,17.55,17.65,1043300,5.07
+1989-12-08,18.03,18.23,17.74,17.84,725200,5.13
+1989-12-07,17.84,17.84,17.65,17.65,806100,5.07
+1989-12-06,17.94,18.13,17.55,17.74,954000,5.10
+1989-12-05,17.65,18.23,17.65,17.94,1546500,5.15
+1989-12-04,25.60,26.27,25.60,26.18,1329400,5.01
+1989-12-01,25.01,25.69,25.01,25.60,1639300,4.90
+1989-11-30,24.92,25.11,24.72,24.92,839000,4.77
+1989-11-29,25.11,25.40,25.01,25.01,706000,4.79
+1989-11-28,25.50,25.50,25.01,25.31,631900,4.85
+1989-11-27,25.60,25.60,25.40,25.50,940000,4.88
+1989-11-24,25.21,25.50,25.21,25.40,568600,4.87
+1989-11-22,25.11,25.31,24.92,25.21,1250200,4.83
+1989-11-21,24.72,24.92,24.53,24.92,1552900,4.77
+1989-11-20,24.63,24.82,24.53,24.72,627200,4.74
+1989-11-17,24.63,24.82,24.53,24.63,761700,4.72
+1989-11-16,24.53,24.72,24.53,24.72,850100,4.74
+1989-11-15,24.43,24.53,24.14,24.43,1602900,4.68
+1989-11-14,24.43,24.63,24.24,24.34,682300,4.66
+1989-11-13,24.14,24.63,24.05,24.53,1053300,4.70
+1989-11-10,23.46,24.14,23.46,24.05,948800,4.61
+1989-11-09,23.37,23.56,23.17,23.27,674000,4.46
+1989-11-08,23.37,23.66,23.27,23.66,1130900,4.53
+1989-11-07,23.08,23.27,22.78,23.17,907100,4.44
+1989-11-06,23.27,23.66,22.98,23.08,994400,4.42
+1989-11-03,23.15,23.25,22.67,23.15,1232800,4.43
+1989-11-02,23.35,23.54,22.77,23.06,959000,4.41
+1989-11-01,23.44,23.54,23.25,23.44,1225200,4.49
+1989-10-31,23.25,23.35,23.06,23.25,961800,4.45
+1989-10-30,23.15,23.44,23.06,23.15,658800,4.43
+1989-10-27,23.44,23.54,22.77,23.15,1186600,4.43
+1989-10-26,24.22,24.22,23.54,23.64,1196400,4.52
+1989-10-25,23.64,24.22,23.54,24.12,1972100,4.62
+1989-10-24,23.35,24.32,22.86,24.12,3888400,4.62
+1989-10-23,23.93,23.93,23.35,23.44,1490200,4.49
+1989-10-20,24.02,24.22,23.73,23.93,984900,4.58
+1989-10-19,23.64,24.12,23.54,24.02,1028300,4.60
+1989-10-18,23.15,23.64,23.15,23.44,1054900,4.49
+1989-10-17,23.64,23.73,22.67,23.25,1754600,4.45
+1989-10-16,22.28,23.93,20.92,23.73,3580400,4.54
+1989-10-13,24.61,24.61,21.99,21.99,2149700,4.21
+1989-10-12,24.70,24.70,24.41,24.61,555000,4.71
+1989-10-11,24.80,24.80,24.61,24.80,533100,4.74
+1989-10-10,25.09,25.09,24.61,24.70,933600,4.73
+1989-10-09,24.61,25.48,24.61,25.19,558200,4.82
+1989-10-06,25.48,25.57,25.28,25.48,971000,4.87
+1989-10-05,24.90,25.48,24.80,25.38,1133700,4.86
+1989-10-04,24.61,25.19,24.51,24.99,1970800,4.78
+1989-10-03,24.51,24.61,24.32,24.41,924100,4.67
+1989-10-02,24.41,24.61,24.32,24.41,742100,4.67
+1989-09-29,24.61,24.80,24.32,24.51,887100,4.69
+1989-09-28,24.32,24.51,24.12,24.41,896000,4.67
+1989-09-27,24.32,24.41,24.12,24.22,1047300,4.63
+1989-09-26,24.12,24.41,24.12,24.12,1512100,4.62
+1989-09-25,23.83,24.12,23.54,24.02,542600,4.60
+1989-09-22,23.73,24.02,23.64,23.83,742700,4.56
+1989-09-21,23.73,24.32,23.64,24.02,1512100,4.60
+1989-09-20,23.35,23.73,23.25,23.73,847500,4.54
+1989-09-19,23.25,23.73,23.06,23.35,1672900,4.47
+1989-09-18,22.96,23.35,22.86,23.35,1058700,4.47
+1989-09-15,23.25,23.35,22.77,23.15,2590700,4.43
+1989-09-14,23.73,23.73,23.44,23.44,850400,4.49
+1989-09-13,23.73,23.93,23.54,23.64,896300,4.52
+1989-09-12,23.83,24.02,23.64,23.83,822500,4.56
+1989-09-11,24.22,24.32,23.73,23.93,654400,4.58
+1989-09-08,24.80,24.80,24.12,24.32,989400,4.65
+1989-09-07,24.61,24.80,24.41,24.80,1432000,4.74
+1989-09-06,24.80,24.90,24.41,24.61,1911000,4.71
+1989-09-05,24.22,25.19,24.12,24.99,2382400,4.78
+1989-09-01,23.93,24.22,23.73,24.22,1311700,4.63
+1989-08-31,24.22,24.32,23.83,23.93,1412000,4.58
+1989-08-30,24.12,24.41,24.02,24.41,1667200,4.67
+1989-08-29,24.41,24.41,23.93,24.12,1686200,4.62
+1989-08-28,24.12,24.70,23.93,24.70,2002200,4.73
+1989-08-25,23.93,24.12,23.54,24.12,3100800,4.62
+1989-08-24,22.86,23.25,22.67,23.25,1818500,4.45
+1989-08-23,22.86,23.06,22.57,22.77,1415500,4.36
+1989-08-22,22.18,22.86,22.09,22.86,1850500,4.37
+1989-08-21,23.15,23.44,23.15,23.35,1848300,4.47
+1989-08-18,22.86,23.35,22.86,23.35,3199500,4.47
+1989-08-17,23.64,23.73,22.86,23.06,3015600,4.41
+1989-08-16,23.73,23.93,23.64,23.93,1212600,4.58
+1989-08-15,23.93,23.93,23.54,23.83,1769800,4.56
+1989-08-14,24.70,24.70,24.02,24.12,2026200,4.62
+1989-08-11,25.28,25.28,24.70,24.80,1030500,4.74
+1989-08-10,25.38,25.38,24.99,25.19,1486400,4.82
+1989-08-09,24.99,25.57,24.80,25.48,2145600,4.87
+1989-08-08,25.28,25.38,24.70,24.99,2390300,4.78
+1989-08-07,25.19,25.38,24.90,25.19,1223000,4.82
+1989-08-04,24.80,25.19,24.80,25.19,2052200,4.82
+1989-08-03,24.70,24.80,24.41,24.51,1287900,4.69
+1989-08-02,25.19,25.28,24.70,24.80,1299600,4.74
+1989-08-01,25.48,25.48,25.19,25.19,1695400,4.82
+1989-07-31,25.19,25.57,25.09,25.48,1282500,4.87
+1989-07-28,25.36,25.56,25.26,25.36,1142600,4.85
+1989-07-27,25.65,25.94,25.17,25.26,2955700,4.83
+1989-07-26,24.78,25.75,24.68,25.56,2296600,4.88
+1989-07-25,24.78,24.97,24.59,24.68,3454400,4.72
+1989-07-24,24.68,24.88,24.59,24.78,1601000,4.74
+1989-07-21,24.68,24.78,24.20,24.78,1778000,4.74
+1989-07-20,24.68,24.97,24.49,24.49,4228500,4.68
+1989-07-19,23.91,24.68,23.91,24.49,5799700,4.68
+1989-07-18,23.23,23.72,23.14,23.72,2962100,4.53
+1989-07-17,23.23,23.33,23.14,23.23,841200,4.44
+1989-07-14,23.52,23.52,23.14,23.23,1777100,4.44
+1989-07-13,23.52,23.52,23.33,23.52,1050500,4.50
+1989-07-12,23.62,23.72,23.43,23.62,1107800,4.51
+1989-07-11,23.14,23.81,23.14,23.62,2147200,4.51
+1989-07-10,22.94,22.94,22.75,22.94,485000,4.38
+1989-07-07,23.04,23.04,22.75,22.94,1279700,4.38
+1989-07-06,22.84,23.14,22.84,23.04,1239800,4.40
+1989-07-05,22.55,22.84,22.36,22.84,928600,4.37
+1989-07-03,22.07,22.36,21.88,22.36,266900,4.27
+1989-06-30,22.46,22.46,21.97,22.07,1397500,4.22
+1989-06-29,22.94,22.94,22.36,22.55,1458600,4.31
+1989-06-28,23.04,23.33,22.84,23.04,1174900,4.40
+1989-06-27,22.84,23.04,22.84,22.94,1021700,4.38
+1989-06-26,23.23,23.33,22.65,22.75,1246400,4.35
+1989-06-23,22.65,23.23,22.55,23.04,2584100,4.40
+1989-06-22,22.36,22.46,22.26,22.46,1639000,4.29
+1989-06-21,22.46,22.55,22.36,22.55,1335700,4.31
+1989-06-20,22.75,22.84,22.36,22.46,1309100,4.29
+1989-06-19,23.43,23.62,22.65,22.75,1755500,4.35
+1989-06-16,23.14,23.33,23.04,23.33,2691700,4.46
+1989-06-15,22.94,23.23,22.84,22.94,1655800,4.38
+1989-06-14,22.84,23.04,22.65,23.04,1146100,4.40
+1989-06-13,22.55,22.94,22.55,22.65,1524100,4.33
+1989-06-12,22.75,22.75,22.55,22.65,1234700,4.33
+1989-06-09,22.46,22.75,22.36,22.75,1080500,4.35
+1989-06-08,22.07,22.55,21.97,22.46,1528800,4.29
+1989-06-07,21.68,22.07,21.59,21.97,1883400,4.20
+1989-06-06,21.59,21.68,21.59,21.68,1522800,4.14
+1989-06-05,21.68,21.68,21.49,21.49,969400,4.11
+1989-06-02,21.78,21.88,21.39,21.68,1768500,4.14
+1989-06-01,22.17,22.17,21.88,21.97,1329700,4.20
+1989-05-31,21.59,22.17,21.49,22.07,1586200,4.22
+1989-05-30,21.68,21.68,21.39,21.39,718400,4.09
+1989-05-26,21.39,21.68,21.39,21.49,826300,4.11
+1989-05-25,21.20,21.39,21.10,21.30,1395200,4.07
+1989-05-24,21.30,21.30,21.20,21.30,1861900,4.07
+1989-05-23,21.78,21.78,21.20,21.30,2938700,4.07
+1989-05-22,22.07,22.17,21.68,21.78,1634900,4.16
+1989-05-19,21.68,22.17,21.59,22.07,1619100,4.22
+1989-05-18,21.39,21.68,21.30,21.59,747800,4.13
+1989-05-17,21.30,21.39,21.10,21.39,1180300,4.09
+1989-05-16,21.30,21.39,21.01,21.10,1523800,4.03
+1989-05-15,21.30,21.39,21.01,21.10,1299600,4.03
+1989-05-12,21.30,21.49,21.10,21.20,1497500,4.05
+1989-05-11,20.91,21.10,20.81,21.01,548700,4.01
+1989-05-10,21.20,21.30,20.72,20.81,1369900,3.98
+1989-05-09,21.10,21.49,21.10,21.20,1319600,4.05
+1989-05-08,21.20,21.30,20.91,21.10,1094200,4.03
+1989-05-05,21.30,21.68,21.01,21.30,1455700,4.07
+1989-05-04,20.81,21.30,20.72,21.30,1922700,4.07
+1989-05-03,20.62,20.81,20.52,20.81,1144500,3.98
+1989-05-02,20.72,20.72,20.52,20.62,790200,3.94
+1989-05-01,20.62,20.81,20.52,20.72,724400,3.96
+1989-04-28,20.70,20.79,20.60,20.70,833600,3.95
+1989-04-27,20.41,20.60,20.21,20.50,1963200,3.91
+1989-04-26,20.79,20.79,20.41,20.50,1141600,3.91
+1989-04-25,20.50,20.89,20.50,20.70,1547800,3.95
+1989-04-24,20.50,20.70,20.41,20.60,1093800,3.93
+1989-04-21,20.31,20.50,20.21,20.50,1085300,3.91
+1989-04-20,20.60,20.70,20.12,20.21,2631200,3.86
+1989-04-19,20.41,20.70,20.31,20.60,2696500,3.93
+1989-04-18,20.02,20.60,20.02,20.50,3213500,3.91
+1989-04-17,19.73,20.31,19.63,19.92,2945900,3.80
+1989-04-14,19.34,19.83,19.25,19.83,2919300,3.78
+1989-04-13,19.05,19.15,18.96,18.96,1236900,3.62
+1989-04-12,19.05,19.25,18.96,19.05,2652800,3.64
+1989-04-11,18.86,18.96,18.76,18.96,2053400,3.62
+1989-04-10,18.86,18.96,18.76,18.76,606600,3.58
+1989-04-07,18.76,18.96,18.76,18.96,881400,3.62
+1989-04-06,19.15,19.15,18.86,18.86,1686800,3.60
+1989-04-05,19.05,19.25,18.86,19.15,1735600,3.66
+1989-04-04,18.47,19.05,18.08,19.05,2834200,3.64
+1989-04-03,18.47,18.67,18.28,18.47,1124200,3.53
+1989-03-31,18.37,18.37,18.28,18.37,1119800,3.51
+1989-03-30,18.37,18.37,18.08,18.18,1088500,3.47
+1989-03-29,18.28,18.28,18.08,18.28,1109000,3.49
+1989-03-28,18.28,18.47,18.08,18.08,1412000,3.45
+1989-03-27,18.08,18.18,17.99,18.18,711100,3.47
+1989-03-23,17.99,18.18,17.70,18.18,1037200,3.47
+1989-03-22,17.79,17.89,17.60,17.89,579400,3.42
+1989-03-21,17.31,17.89,17.21,17.79,1657700,3.40
+1989-03-20,17.60,17.70,17.31,17.50,1347100,3.34
+1989-03-17,18.08,18.08,17.60,17.70,1773300,3.38
+1989-03-16,18.18,18.28,17.99,18.18,1183400,3.47
+1989-03-15,18.08,18.08,17.89,17.99,975800,3.43
+1989-03-14,18.28,18.28,17.99,18.08,946600,3.45
+1989-03-13,18.18,18.47,18.18,18.18,763000,3.47
+1989-03-10,18.18,18.28,18.08,18.28,979200,3.49
+1989-03-09,17.99,18.28,17.99,18.18,547700,3.47
+1989-03-08,17.99,18.28,17.99,18.18,809900,3.47
+1989-03-07,17.60,18.18,17.60,17.99,1259400,3.43
+1989-03-06,17.31,17.70,17.31,17.70,678800,3.38
+1989-03-03,17.50,17.50,17.21,17.50,617700,3.34
+1989-03-02,17.60,17.70,17.41,17.41,872900,3.32
+1989-03-01,17.70,17.79,17.60,17.60,824400,3.36
+1989-02-28,17.31,17.70,17.31,17.60,837400,3.36
+1989-02-27,17.12,17.31,17.12,17.31,603400,3.30
+1989-02-24,17.31,17.41,17.12,17.31,1162900,3.30
+1989-02-23,17.50,17.50,17.21,17.50,1966100,3.34
+1989-02-22,17.99,17.99,17.50,17.70,1478500,3.38
+1989-02-21,18.18,18.18,17.89,17.99,956400,3.43
+1989-02-17,17.99,18.28,17.89,18.08,1554500,3.45
+1989-02-16,17.70,17.99,17.60,17.89,870300,3.42
+1989-02-15,17.60,17.70,17.50,17.60,1150200,3.36
+1989-02-14,17.70,17.70,17.41,17.60,839000,3.36
+1989-02-13,17.50,17.70,17.41,17.70,1088100,3.38
+1989-02-10,17.79,17.79,17.41,17.70,1150500,3.38
+1989-02-09,18.18,18.18,17.89,17.99,987800,3.43
+1989-02-08,18.28,18.28,18.18,18.28,833600,3.49
+1989-02-07,17.99,18.37,17.99,18.28,1505700,3.49
+1989-02-06,18.28,18.37,18.08,18.18,1127400,3.47
+1989-02-03,18.57,18.76,18.28,18.28,2440600,3.49
+1989-02-02,18.57,18.67,18.37,18.57,3342900,3.54
+1989-02-01,18.37,18.57,18.18,18.57,1861600,3.54
+1989-01-31,17.99,18.18,17.79,18.18,972000,3.47
+1989-01-30,18.28,18.28,17.60,17.89,1890400,3.42
+1989-01-27,18.45,18.55,18.07,18.16,2960800,3.46
+1989-01-26,17.78,18.26,17.68,18.26,3460700,3.48
+1989-01-25,17.78,17.78,17.58,17.78,2605000,3.39
+1989-01-24,17.39,17.87,17.29,17.87,1912900,3.41
+1989-01-23,17.78,17.97,17.39,17.39,1319300,3.32
+1989-01-20,17.68,17.68,17.49,17.68,1503500,3.37
+1989-01-19,17.39,17.58,17.20,17.49,1499700,3.33
+1989-01-18,17.00,17.39,17.00,17.29,3771900,3.30
+1989-01-17,16.13,16.91,16.04,16.81,4081600,3.20
+1989-01-16,16.23,16.23,15.94,16.13,595200,3.08
+1989-01-13,16.33,16.42,16.13,16.23,1313900,3.09
+1989-01-12,16.23,16.33,16.04,16.23,1111600,3.09
+1989-01-11,16.04,16.23,16.04,16.23,556900,3.09
+1989-01-10,16.23,16.23,16.04,16.13,1156800,3.08
+1989-01-09,16.23,16.42,16.13,16.23,3473100,3.09
+1989-01-06,16.81,16.91,16.33,16.42,743100,3.13
+1989-01-05,16.42,16.71,16.33,16.71,1212600,3.19
+1989-01-04,16.04,16.33,15.94,16.33,693300,3.11
+1989-01-03,16.33,16.33,15.84,15.94,723400,3.04
+1988-12-30,16.42,16.52,16.13,16.13,736100,3.08
+1988-12-29,16.13,16.42,16.04,16.42,1277500,3.13
+1988-12-28,16.33,16.33,16.04,16.13,349500,3.08
+1988-12-27,16.42,16.62,16.23,16.33,1245200,3.11
+1988-12-23,16.13,16.42,16.13,16.42,719600,3.13
+1988-12-22,15.84,16.13,15.84,16.04,1169200,3.06
+1988-12-21,15.84,15.94,15.75,15.94,927600,3.04
+1988-12-20,15.94,16.04,15.65,15.75,692400,3.00
+1988-12-19,15.46,15.84,15.46,15.84,789000,3.02
+1988-12-16,15.55,15.65,15.46,15.55,2155100,2.97
+1988-12-15,15.55,15.65,15.46,15.55,814300,2.97
+1988-12-14,15.84,15.84,15.46,15.65,1687500,2.98
+1988-12-13,16.13,16.13,15.65,16.04,1059700,3.06
+1988-12-12,15.94,16.42,15.84,16.04,835500,3.06
+1988-12-09,15.94,16.13,15.94,15.94,521800,3.04
+1988-12-08,16.23,16.33,15.94,16.04,604700,3.06
+1988-12-07,16.13,16.42,16.04,16.42,2671800,3.13
+1988-12-06,15.84,16.13,15.75,16.13,1047600,3.08
+1988-12-05,15.84,16.04,15.75,15.84,791200,3.02
+1988-12-02,15.55,15.75,15.36,15.65,455600,2.98
+1988-12-01,15.46,15.75,15.36,15.55,466700,2.97
+1988-11-30,15.55,15.75,15.46,15.46,547700,2.95
+1988-11-29,15.17,15.46,15.07,15.46,1431700,2.95
+1988-11-28,14.88,15.17,14.88,15.17,1144200,2.89
+1988-11-25,15.07,15.17,14.88,15.07,436900,2.87
+1988-11-23,15.36,15.36,15.17,15.26,686100,2.91
+1988-11-22,15.55,15.65,15.26,15.36,1072900,2.93
+1988-11-21,15.36,15.55,15.17,15.55,675000,2.97
+1988-11-18,15.26,15.46,15.26,15.36,458400,2.93
+1988-11-17,15.36,15.46,15.17,15.26,557200,2.91
+1988-11-16,15.55,15.55,15.07,15.26,1583600,2.91
+1988-11-15,15.46,15.65,15.36,15.55,962800,2.97
+1988-11-14,15.46,15.55,15.17,15.55,1686200,2.97
+1988-11-11,15.75,15.75,15.36,15.36,934900,2.93
+1988-11-10,15.65,15.84,15.65,15.84,874800,3.02
+1988-11-09,15.75,15.94,15.65,15.75,925700,3.00
+1988-11-08,15.75,15.94,15.65,15.94,1690600,3.04
+1988-11-07,15.84,15.84,15.55,15.65,760100,2.98
+1988-11-04,15.84,16.13,15.65,15.94,1261600,3.04
+1988-11-03,15.94,16.13,15.84,16.04,1380700,3.06
+1988-11-02,16.23,16.23,15.75,15.94,731300,3.04
+1988-11-01,16.23,16.33,16.13,16.23,1026400,3.09
+1988-10-31,16.62,16.62,16.23,16.42,1047300,3.13
+1988-10-28,16.50,16.69,16.40,16.69,1070700,3.18
+1988-10-27,16.69,16.69,16.21,16.50,1822300,3.14
+1988-10-26,16.60,16.79,16.50,16.79,1905900,3.20
+1988-10-25,16.60,16.79,16.40,16.60,1619700,3.16
+1988-10-24,16.89,16.98,16.79,16.79,1331900,3.20
+1988-10-21,16.79,16.98,16.69,16.98,2200700,3.23
+1988-10-20,16.40,16.98,16.40,16.98,3944200,3.23
+1988-10-19,16.50,16.69,16.31,16.50,4549800,3.14
+1988-10-18,16.21,16.60,16.21,16.50,2871500,3.14
+1988-10-17,16.21,16.21,15.83,16.11,2580900,3.07
+1988-10-14,15.73,16.31,15.73,16.31,2534700,3.10
+1988-10-13,15.34,15.63,15.34,15.54,1412000,2.96
+1988-10-12,15.63,15.83,15.44,15.54,1451300,2.96
+1988-10-11,15.83,15.92,15.73,15.83,2489400,3.01
+1988-10-10,15.83,15.92,15.63,15.92,2376100,3.03
+1988-10-07,15.54,16.02,15.44,15.83,4911100,3.01
+1988-10-06,15.54,15.54,15.25,15.44,3971400,2.94
+1988-10-05,15.44,15.54,15.25,15.54,1012800,2.96
+1988-10-04,15.25,15.63,15.15,15.44,3362300,2.94
+1988-10-03,14.96,15.15,14.86,15.15,936500,2.88
+1988-09-30,15.05,15.34,14.96,15.05,1104900,2.87
+1988-09-29,15.05,15.25,14.96,15.25,1582400,2.90
+1988-09-28,15.15,15.15,14.86,15.15,1353800,2.88
+1988-09-27,15.44,15.54,15.15,15.25,935500,2.90
+1988-09-26,15.63,15.63,15.34,15.54,2005600,2.96
+1988-09-23,14.86,15.63,14.76,15.63,5423900,2.98
+1988-09-22,15.05,15.05,14.76,14.96,1206900,2.85
+1988-09-21,15.15,15.15,14.96,15.05,1728600,2.87
+1988-09-20,14.96,15.15,14.96,15.05,2091100,2.87
+1988-09-19,15.05,15.05,14.76,14.86,1320200,2.83
+1988-09-16,14.67,15.15,14.67,15.05,5019000,2.87
+1988-09-15,14.76,14.76,14.57,14.76,3302100,2.81
+1988-09-14,14.57,14.76,14.57,14.76,1346500,2.81
+1988-09-13,14.47,14.76,14.47,14.57,1162500,2.77
+1988-09-12,14.67,14.67,14.57,14.57,461900,2.77
+1988-09-09,14.38,14.76,14.38,14.76,3834300,2.81
+1988-09-08,14.28,14.57,14.28,14.47,857300,2.76
+1988-09-07,14.28,14.38,14.28,14.38,1240400,2.74
+1988-09-06,14.28,14.38,14.18,14.28,944700,2.72
+1988-09-02,14.09,14.28,14.09,14.28,1665000,2.72
+1988-09-01,14.18,14.18,13.80,14.09,1476900,2.68
+1988-08-31,14.38,14.47,14.18,14.28,814300,2.72
+1988-08-30,14.47,14.57,14.28,14.28,1330300,2.72
+1988-08-29,14.28,14.57,14.28,14.47,1264800,2.76
+1988-08-26,14.18,14.28,14.09,14.28,1089400,2.72
+1988-08-25,14.18,14.38,14.09,14.28,1054300,2.72
+1988-08-24,14.18,14.47,14.09,14.47,2524900,2.76
+1988-08-23,13.90,14.18,13.80,14.18,901700,2.70
+1988-08-22,13.99,14.09,13.70,13.90,991900,2.65
+1988-08-19,13.90,14.18,13.90,14.09,993500,2.68
+1988-08-18,13.90,13.99,13.80,13.90,821900,2.65
+1988-08-17,13.99,14.18,13.80,13.90,1999900,2.65
+1988-08-16,13.80,14.28,13.70,14.09,1225200,2.68
+1988-08-15,14.96,15.05,14.57,14.57,1175200,2.77
+1988-08-12,15.15,15.15,14.96,14.96,607200,2.85
+1988-08-11,15.05,15.15,14.96,15.15,745000,2.88
+1988-08-10,15.15,15.25,15.05,15.15,431800,2.88
+1988-08-09,15.54,15.54,15.15,15.34,951700,2.92
+1988-08-08,15.25,15.54,15.25,15.44,1280000,2.94
+1988-08-05,15.25,15.44,15.25,15.34,367900,2.92
+1988-08-04,15.73,15.73,15.44,15.54,771500,2.96
+1988-08-03,15.44,15.83,15.44,15.63,603400,2.98
+1988-08-02,15.63,16.11,15.44,16.11,671800,3.07
+1988-08-01,15.73,15.92,15.63,15.73,536300,2.99
+1988-07-29,15.15,15.62,14.96,15.62,2027200,2.92
+1988-07-28,15.34,15.34,14.96,15.05,2244400,2.82
+1988-07-27,15.43,15.53,15.24,15.24,776000,2.85
+1988-07-26,15.05,15.53,15.05,15.34,1136600,2.87
+1988-07-25,14.96,15.05,14.86,15.05,1258800,2.82
+1988-07-22,14.96,14.96,14.67,14.77,986800,2.76
+1988-07-21,15.05,15.15,14.96,14.96,1016300,2.80
+1988-07-20,15.05,15.24,15.05,15.05,952600,2.82
+1988-07-19,15.05,15.24,14.96,15.15,2490000,2.83
+1988-07-18,14.96,15.15,14.86,15.05,2513500,2.82
+1988-07-15,14.96,15.15,14.96,15.05,1381300,2.82
+1988-07-14,15.05,15.15,14.86,14.96,2404200,2.80
+1988-07-13,15.24,15.34,15.05,15.15,1117900,2.83
+1988-07-12,15.34,15.43,15.24,15.24,800000,2.85
+1988-07-11,15.24,15.43,15.24,15.24,466300,2.85
+1988-07-08,15.15,15.34,15.15,15.24,837100,2.85
+1988-07-07,15.34,15.43,15.15,15.15,1059700,2.83
+1988-07-06,15.81,15.81,15.34,15.43,1751700,2.89
+1988-07-05,15.53,15.81,15.43,15.81,1303700,2.96
+1988-07-01,15.24,15.91,15.24,15.72,1375600,2.94
+1988-06-30,15.53,15.72,15.24,15.43,1487100,2.89
+1988-06-29,15.24,15.62,15.15,15.62,2966500,2.92
+1988-06-28,14.67,15.24,14.67,15.24,3616800,2.85
+1988-06-27,14.86,14.86,14.67,14.86,1405100,2.78
+1988-06-24,15.34,15.34,14.86,14.86,2236800,2.78
+1988-06-23,15.05,15.34,14.48,15.24,3103600,2.85
+1988-06-22,15.05,15.05,14.86,15.05,2028400,2.82
+1988-06-21,14.96,15.05,14.77,14.86,2693300,2.78
+1988-06-20,14.77,14.96,14.77,14.86,2155100,2.78
+1988-06-17,14.96,15.05,14.77,14.86,2093000,2.78
+1988-06-16,15.05,15.05,14.77,14.96,5325500,2.80
+1988-06-15,15.72,15.72,15.24,15.24,6187300,2.85
+1988-06-14,15.81,15.91,15.62,15.72,3421800,2.94
+1988-06-13,15.91,16.00,15.72,15.91,2473900,2.98
+1988-06-10,16.19,16.29,15.81,16.00,2512800,3.00
+1988-06-09,16.67,16.77,16.00,16.19,3187500,3.03
+1988-06-08,16.58,16.77,16.48,16.67,1413000,3.12
+1988-06-07,17.05,17.05,16.39,16.48,1360100,3.08
+1988-06-06,16.77,17.05,16.77,16.96,836400,3.17
+1988-06-03,16.67,16.86,16.48,16.67,1043200,3.12
+1988-06-02,16.48,16.67,16.48,16.58,707900,3.10
+1988-06-01,16.48,16.67,16.29,16.67,1182500,3.12
+1988-05-31,16.19,16.48,16.10,16.48,1309800,3.08
+1988-05-27,16.10,16.19,16.00,16.10,885800,3.01
+1988-05-26,16.19,16.39,16.10,16.10,1272400,3.01
+1988-05-25,16.29,16.39,16.29,16.29,656300,3.05
+1988-05-24,16.19,16.29,16.00,16.19,932100,3.03
+1988-05-23,16.19,16.29,16.00,16.19,772200,3.03
+1988-05-20,16.58,16.58,16.00,16.29,2200000,3.05
+1988-05-19,16.48,16.58,16.29,16.58,2339700,3.10
+1988-05-18,16.58,16.58,16.29,16.39,1669100,3.07
+1988-05-17,16.96,17.05,16.48,16.48,1672600,3.08
+1988-05-16,16.77,16.96,16.67,16.96,926000,3.17
+1988-05-13,16.48,16.86,16.48,16.86,1325900,3.16
+1988-05-12,16.29,16.58,16.19,16.48,741800,3.08
+1988-05-11,16.67,16.77,16.29,16.29,847200,3.05
+1988-05-10,16.86,17.05,16.77,16.96,902000,3.17
+1988-05-09,17.15,17.24,16.86,16.96,1297100,3.17
+1988-05-06,17.43,17.53,17.24,17.34,1210700,3.24
+1988-05-05,17.34,17.62,17.24,17.53,2273500,3.28
+1988-05-04,17.15,17.43,17.05,17.43,1460500,3.26
+1988-05-03,17.15,17.24,17.05,17.15,1474400,3.21
+1988-05-02,17.05,17.24,16.77,17.15,699000,3.21
+1988-04-29,17.22,17.32,16.94,17.13,1088800,3.20
+1988-04-28,17.13,17.41,17.03,17.32,1637100,3.24
+1988-04-27,17.03,17.22,16.84,17.13,1247700,3.20
+1988-04-26,16.94,17.13,16.94,17.03,1168200,3.18
+1988-04-25,17.03,17.03,16.75,16.94,1079600,3.17
+1988-04-22,16.94,17.13,16.75,17.03,1361100,3.18
+1988-04-21,16.94,17.32,16.56,16.84,3101400,3.15
+1988-04-20,17.22,17.70,16.75,16.75,4733100,3.13
+1988-04-19,17.41,17.60,17.13,17.22,3187500,3.22
+1988-04-18,16.37,17.32,16.27,17.32,2019600,3.24
+1988-04-15,15.89,16.65,15.61,16.56,1705500,3.09
+1988-04-14,16.75,16.84,15.80,15.99,1651400,2.99
+1988-04-13,17.32,17.51,16.75,17.13,2006900,3.20
+1988-04-12,17.13,17.41,17.03,17.22,1832800,3.22
+1988-04-11,17.32,17.32,16.94,17.13,1576300,3.20
+1988-04-08,17.22,17.70,16.94,17.22,5829200,3.22
+1988-04-07,16.27,16.84,16.18,16.37,1879300,3.06
+1988-04-06,15.89,16.27,15.80,16.18,2170900,3.02
+1988-04-05,15.51,15.80,15.42,15.70,1766900,2.93
+1988-04-04,15.32,15.51,15.13,15.22,1234100,2.85
+1988-03-31,15.42,15.51,15.22,15.22,914300,2.85
+1988-03-30,15.80,16.08,15.51,15.51,1094200,2.90
+1988-03-29,15.61,15.89,15.61,15.70,997600,2.93
+1988-03-28,15.42,15.70,15.22,15.61,769300,2.92
+1988-03-25,15.70,16.37,15.70,15.80,2220600,2.95
+1988-03-24,15.32,16.18,15.22,15.70,1902400,2.93
+1988-03-23,15.80,15.80,15.22,15.32,1935400,2.86
+1988-03-22,16.18,16.18,15.70,15.80,2317800,2.95
+1988-03-21,15.61,16.27,15.51,16.18,2217800,3.02
+1988-03-18,15.70,15.70,15.42,15.61,3331200,2.92
+1988-03-17,15.61,15.61,15.42,15.61,1042600,2.92
+1988-03-16,15.51,15.61,15.32,15.51,831700,2.90
+1988-03-15,15.51,15.61,15.42,15.51,848500,2.90
+1988-03-14,15.22,15.51,15.22,15.42,931400,2.88
+1988-03-11,15.13,15.32,14.75,15.13,2526100,2.83
+1988-03-10,15.32,15.42,15.13,15.13,2612900,2.83
+1988-03-09,15.70,15.80,15.51,15.61,1375900,2.92
+1988-03-08,15.13,15.61,15.03,15.51,1331000,2.90
+1988-03-07,15.42,15.42,15.03,15.03,2169000,2.81
+1988-03-04,15.42,15.51,15.22,15.42,812700,2.88
+1988-03-03,15.22,15.51,15.22,15.42,1562400,2.88
+1988-03-02,15.51,15.70,15.22,15.22,2473600,2.85
+1988-03-01,15.80,15.80,15.22,15.51,1991400,2.90
+1988-02-29,15.89,15.89,15.42,15.80,2297500,2.95
+1988-02-26,15.42,15.89,15.42,15.89,2483100,2.97
+1988-02-25,15.70,15.80,15.22,15.51,2643600,2.90
+1988-02-24,15.42,15.70,15.22,15.51,1471200,2.90
+1988-02-23,15.51,15.51,15.03,15.32,2492900,2.86
+1988-02-22,15.42,15.61,15.22,15.42,875400,2.88
+1988-02-19,15.42,15.61,15.32,15.51,1369300,2.90
+1988-02-18,15.51,15.70,15.22,15.32,3158700,2.86
+1988-02-17,15.80,15.89,15.51,15.51,826300,2.90
+1988-02-16,15.13,15.61,15.03,15.61,1017200,2.92
+1988-02-12,15.03,15.32,15.03,15.22,1614600,2.85
+1988-02-11,15.03,15.13,14.84,14.94,1076400,2.79
+1988-02-10,14.84,15.03,14.65,15.03,1198600,2.81
+1988-02-09,14.84,14.94,14.65,14.84,1588700,2.77
+1988-02-08,14.84,14.94,14.65,14.84,631900,2.77
+1988-02-05,15.13,15.22,14.94,15.13,1292300,2.83
+1988-02-04,15.32,15.32,14.94,15.13,622100,2.83
+1988-02-03,15.42,15.89,15.22,15.22,3905200,2.85
+1988-02-02,14.94,15.32,14.94,15.32,877300,2.86
+1988-02-01,15.03,15.42,15.03,15.13,1098300,2.83
+1988-01-29,15.02,15.02,14.64,15.02,847500,2.80
+1988-01-28,14.45,15.02,14.45,14.83,687600,2.77
+1988-01-27,14.64,14.83,14.35,14.35,1498500,2.68
+1988-01-26,14.83,14.83,14.54,14.64,897200,2.73
+1988-01-25,14.54,14.83,14.54,14.83,1346800,2.77
+1988-01-22,14.73,14.73,14.54,14.54,596200,2.71
+1988-01-21,14.83,14.83,14.45,14.54,851000,2.71
+1988-01-20,15.40,15.40,14.26,14.54,1937600,2.71
+1988-01-19,15.49,15.59,15.30,15.40,1336400,2.87
+1988-01-18,15.11,15.59,14.83,15.59,1827100,2.91
+1988-01-15,15.11,15.40,15.02,15.02,2186100,2.80
+1988-01-14,14.92,14.92,14.64,14.92,1008400,2.78
+1988-01-13,14.83,15.02,14.64,14.83,1351200,2.77
+1988-01-12,15.02,15.11,14.64,15.02,1546900,2.80
+1988-01-11,15.02,15.30,14.73,15.02,3388500,2.80
+1988-01-08,16.25,16.25,15.02,15.21,2495400,2.84
+1988-01-07,15.78,16.25,15.59,16.16,2632500,3.01
+1988-01-06,15.78,15.97,15.59,15.78,2216500,2.94
+1988-01-05,16.16,16.35,15.30,15.59,9353900,2.91
+1988-01-04,16.35,17.11,16.16,17.01,2280100,3.17
+1987-12-31,15.97,16.16,15.78,16.16,555600,3.01
+1987-12-30,15.78,16.06,15.78,15.97,1115700,2.98
+1987-12-29,15.97,16.06,15.68,15.87,467300,2.96
+1987-12-28,16.06,16.16,15.87,15.97,903900,2.98
+1987-12-24,16.54,16.54,16.25,16.25,471700,3.03
+1987-12-23,16.16,16.44,16.06,16.44,1791300,3.07
+1987-12-22,16.44,16.44,15.97,15.97,1209100,2.98
+1987-12-21,15.87,16.54,15.78,16.54,2339700,3.09
+1987-12-18,15.68,16.06,15.49,15.97,2200300,2.98
+1987-12-17,16.06,16.16,15.49,15.49,904500,2.89
+1987-12-16,15.97,16.16,15.87,16.06,1895500,3.00
+1987-12-15,15.97,16.16,15.87,15.97,1278700,2.98
+1987-12-14,15.40,16.06,15.40,15.87,2082600,2.96
+1987-12-11,15.49,15.78,15.40,15.49,1276500,2.89
+1987-12-10,15.21,16.06,15.21,15.49,2433400,2.89
+1987-12-09,15.11,15.97,15.02,15.68,2548000,2.93
+1987-12-08,14.92,15.21,14.73,15.21,2011300,2.84
+1987-12-07,14.35,15.21,14.26,15.02,1460100,2.80
+1987-12-04,14.16,14.45,13.97,14.16,883600,2.64
+1987-12-03,15.21,15.30,14.54,14.54,1058400,2.71
+1987-12-02,14.73,15.11,14.54,15.02,1396500,2.80
+1987-12-01,14.26,14.83,14.07,14.64,1405100,2.73
+1987-11-30,15.02,15.11,13.97,14.16,1114400,2.64
+1987-11-27,15.40,15.40,15.11,15.11,727500,2.82
+1987-11-25,15.21,15.40,15.11,15.40,1145800,2.87
+1987-11-24,15.11,15.40,14.92,15.11,1968900,2.82
+1987-11-23,14.73,15.02,14.73,14.73,621800,2.75
+1987-11-20,14.26,14.92,14.26,14.73,1103700,2.75
+1987-11-19,14.83,14.83,14.35,14.35,569200,2.68
+1987-11-18,14.83,14.83,14.45,14.73,943800,2.75
+1987-11-17,15.02,15.02,14.45,14.64,699700,2.73
+1987-11-16,15.49,15.49,14.83,15.02,1268600,2.80
+1987-11-13,15.02,15.30,14.83,15.11,2439100,2.82
+1987-11-12,13.97,14.64,13.69,14.64,4967700,2.73
+1987-11-11,13.69,13.88,13.50,13.50,612600,2.52
+1987-11-10,13.50,13.78,13.40,13.59,1130600,2.54
+1987-11-09,13.78,13.88,13.50,13.59,1445600,2.54
+1987-11-06,14.26,14.54,13.97,13.97,3761800,2.61
+1987-11-05,13.69,14.07,13.69,14.07,1837500,2.62
+1987-11-04,13.69,13.88,13.59,13.88,1989500,2.59
+1987-11-03,13.97,14.16,13.69,13.88,4135100,2.59
+1987-11-02,14.54,14.64,13.88,14.16,2701800,2.64
+1987-10-30,15.28,15.38,14.43,14.62,1763400,2.72
+1987-10-29,13.76,15.19,13.67,15.09,2776900,2.81
+1987-10-28,13.67,14.05,13.29,13.86,2257300,2.58
+1987-10-27,14.52,15.09,13.86,13.86,1494700,2.58
+1987-10-26,14.43,14.81,14.05,14.14,1954000,2.63
+1987-10-23,14.90,15.85,14.81,15.47,1546900,2.88
+1987-10-22,13.95,15.19,13.86,15.19,4087000,2.83
+1987-10-21,15.95,16.70,14.43,15.95,13364800,2.97
+1987-10-20,14.33,15.57,13.95,14.52,4373500,2.70
+1987-10-19,14.14,18.51,14.05,14.14,6107200,2.63
+1987-10-16,18.41,18.51,17.27,17.65,2187400,3.29
+1987-10-15,18.60,18.89,18.22,18.22,1298400,3.39
+1987-10-14,18.79,19.36,18.70,18.98,1519700,3.54
+1987-10-13,18.89,19.27,18.60,19.27,979600,3.59
+1987-10-12,18.79,18.89,18.51,18.70,560100,3.48
+1987-10-09,18.79,19.08,18.60,18.98,881700,3.54
+1987-10-08,19.27,19.36,18.70,18.98,603800,3.54
+1987-10-07,19.65,19.74,18.98,19.27,903600,3.59
+1987-10-06,20.31,20.41,19.65,19.84,658800,3.69
+1987-10-05,20.50,20.69,20.31,20.50,665800,3.82
+1987-10-02,20.41,20.79,20.22,20.41,695600,3.80
+1987-10-01,20.03,20.50,20.03,20.41,1185000,3.80
+1987-09-30,19.84,20.41,19.84,20.12,1182500,3.75
+1987-09-29,20.03,20.22,19.84,19.93,1691900,3.71
+1987-09-28,19.27,20.12,19.27,19.84,905200,3.69
+1987-09-25,19.27,19.36,19.08,19.17,354900,3.57
+1987-09-24,18.98,19.27,18.79,19.08,536000,3.55
+1987-09-23,19.46,19.65,18.89,18.89,1911600,3.52
+1987-09-22,18.41,19.46,18.03,19.46,978600,3.62
+1987-09-21,19.55,19.65,18.60,18.60,2005000,3.46
+1987-09-18,19.74,19.74,19.46,19.55,1375900,3.64
+1987-09-17,19.84,19.84,19.46,19.65,955200,3.66
+1987-09-16,19.74,20.31,19.55,19.65,2099000,3.66
+1987-09-15,19.93,20.03,19.65,19.84,1892900,3.69
+1987-09-14,20.22,20.22,19.74,20.12,1078000,3.75
+1987-09-11,19.36,20.22,19.36,20.03,1397100,3.73
+1987-09-10,19.74,20.03,19.17,19.55,1268900,3.64
+1987-09-09,18.60,19.74,18.51,19.36,1616200,3.61
+1987-09-08,18.89,18.98,17.94,18.41,2615400,3.43
+1987-09-04,19.27,19.55,18.79,18.98,1874600,3.54
+1987-09-03,20.22,20.31,19.17,19.46,1042200,3.62
+1987-09-02,19.55,20.03,19.36,19.74,1111600,3.68
+1987-09-01,19.65,20.60,19.55,19.74,1700100,3.68
+1987-08-31,19.27,19.74,19.17,19.65,548300,3.66
+1987-08-28,19.93,19.93,19.27,19.46,990300,3.62
+1987-08-27,20.03,20.41,19.93,20.03,1539300,3.73
+1987-08-26,20.60,20.69,20.03,20.12,1731500,3.75
+1987-08-25,20.69,21.07,20.60,20.69,2958000,3.85
+1987-08-24,20.41,20.88,20.31,20.50,2871500,3.82
+1987-08-21,20.22,20.60,20.12,20.50,1658300,3.82
+1987-08-20,19.65,20.12,19.55,20.12,2182300,3.75
+1987-08-19,19.65,19.74,19.36,19.65,820900,3.66
+1987-08-18,20.22,20.22,19.36,19.74,1179000,3.68
+1987-08-17,20.22,20.50,20.03,20.22,807300,3.77
+1987-08-14,20.50,20.79,20.31,20.41,1065300,3.80
+1987-08-13,20.22,20.79,20.22,20.69,1640900,3.85
+1987-08-12,19.84,20.41,19.74,20.41,2206700,3.80
+1987-08-11,20.31,20.31,19.74,20.31,2668900,3.78
+1987-08-10,20.87,20.97,20.59,20.68,2857600,3.85
+1987-08-07,20.49,20.97,20.40,20.68,2705000,3.85
+1987-08-06,20.02,20.59,19.92,20.40,2869000,3.80
+1987-08-05,19.26,20.02,19.26,20.02,3979900,3.73
+1987-08-04,19.17,19.26,18.98,19.07,1158100,3.55
+1987-08-03,19.26,19.45,19.17,19.26,1430700,3.59
+1987-07-31,19.34,19.43,19.24,19.43,603800,3.61
+1987-07-30,18.86,19.53,18.77,19.53,1830200,3.63
+1987-07-29,18.86,18.86,18.48,18.86,1441500,3.51
+1987-07-28,18.86,18.86,18.39,18.67,584800,3.47
+1987-07-27,18.20,18.86,18.01,18.86,901700,3.51
+1987-07-24,18.20,18.20,18.01,18.20,502400,3.38
+1987-07-23,18.01,18.20,18.01,18.20,585100,3.38
+1987-07-22,18.10,18.20,17.82,18.20,1141000,3.38
+1987-07-21,18.20,18.29,17.82,17.91,2042100,3.33
+1987-07-20,18.67,18.77,18.48,18.48,681600,3.44
+1987-07-17,18.96,19.05,18.58,18.86,1241100,3.51
+1987-07-16,18.96,19.15,18.86,18.96,669600,3.52
+1987-07-15,18.96,19.24,18.77,19.05,1248700,3.54
+1987-07-14,18.96,19.24,18.86,18.96,831100,3.52
+1987-07-13,19.05,19.05,18.67,18.96,2371900,3.52
+1987-07-10,19.15,19.34,18.96,19.05,1435500,3.54
+1987-07-09,19.15,19.53,19.15,19.24,1228100,3.58
+1987-07-08,19.43,19.53,18.96,19.34,2742400,3.60
+1987-07-07,19.24,19.53,19.15,19.43,1273700,3.61
+1987-07-06,19.53,19.62,19.24,19.24,2095600,3.58
+1987-07-02,18.96,19.53,18.96,19.34,3216300,3.60
+1987-07-01,18.58,18.67,18.39,18.58,1421500,3.45
+1987-06-30,18.96,19.05,18.39,18.58,1437700,3.45
+1987-06-29,19.34,19.34,18.77,18.96,1898300,3.52
+1987-06-26,18.96,19.72,18.86,19.43,4020100,3.61
+1987-06-25,18.58,19.34,18.48,19.15,4767000,3.56
+1987-06-24,17.63,18.39,17.54,18.39,2489100,3.42
+1987-06-23,18.20,18.29,17.72,17.91,1779000,3.33
+1987-06-22,17.91,18.01,17.72,18.01,2075600,3.35
+1987-06-19,17.25,17.44,17.06,17.44,2064200,3.24
+1987-06-18,17.54,17.54,17.06,17.16,1468100,3.19
+1987-06-17,17.54,17.63,17.44,17.44,983000,3.24
+1987-06-16,17.63,17.72,17.25,17.63,2231400,3.28
+1987-06-15,17.91,18.10,17.63,17.72,1676100,3.30
+1987-06-12,17.63,17.91,17.44,17.72,5197600,3.30
+1987-06-11,17.06,17.63,17.06,17.63,3417000,3.28
+1987-06-10,17.06,17.44,16.78,17.06,4250000,3.17
+1987-06-09,16.02,16.87,15.92,16.78,3474700,3.12
+1987-06-08,15.73,16.30,15.64,16.21,1396800,3.01
+1987-06-05,16.02,16.11,15.73,15.92,1350900,2.96
+1987-06-04,16.21,16.21,15.73,15.92,3561100,2.96
+1987-06-03,16.11,16.40,16.11,16.21,1465200,3.01
+1987-06-02,16.59,16.68,16.02,16.11,2590700,3.00
+1987-06-01,16.21,16.68,16.21,16.68,4652100,3.10
+1987-05-29,15.45,16.49,15.26,15.92,4393400,2.96
+1987-05-28,15.64,15.64,15.17,15.36,804200,2.85
+1987-05-27,15.73,15.83,15.54,15.54,1932500,2.89
+1987-05-26,15.07,15.92,14.98,15.83,1605100,2.94
+1987-05-22,14.79,14.98,14.69,14.88,785500,2.77
+1987-05-21,14.98,14.98,14.60,14.60,834200,2.71
+1987-05-20,14.69,14.88,14.41,14.60,892500,2.71
+1987-05-19,15.36,15.36,14.50,14.69,1712800,2.73
+1987-05-18,14.60,15.07,14.50,14.98,1076400,2.78
+1987-05-15,14.79,14.88,14.60,14.60,1034300,2.71
+1987-05-14,14.98,15.07,14.79,15.07,1209100,2.80
+1987-05-13,14.88,15.07,14.60,14.79,1656800,2.75
+1987-05-12,14.79,15.17,14.79,14.98,1126100,2.78
+1987-05-11,14.60,15.17,14.60,14.79,2489700,2.75
+1987-05-08,14.69,14.79,14.41,14.60,793400,2.71
+1987-05-07,14.79,14.98,14.79,14.88,728800,2.77
+1987-05-06,14.88,14.98,14.69,14.98,775000,2.78
+1987-05-05,14.41,14.88,14.41,14.88,987100,2.77
+1987-05-04,14.41,14.60,14.03,14.41,1191000,2.68
+1987-05-01,14.77,14.77,14.48,14.58,733600,2.71
+1987-04-30,14.77,14.86,14.67,14.86,623700,2.76
+1987-04-29,14.86,14.86,14.58,14.67,1035600,2.72
+1987-04-28,14.29,14.67,14.29,14.48,839000,2.69
+1987-04-27,14.20,14.39,13.82,14.29,1470900,2.65
+1987-04-24,14.58,14.67,14.20,14.29,2552400,2.65
+1987-04-23,14.77,14.86,14.29,14.86,2128200,2.76
+1987-04-22,15.05,15.05,14.58,14.77,1251200,2.74
+1987-04-21,14.58,15.05,14.48,15.05,822800,2.79
+1987-04-20,14.96,15.15,14.86,14.96,724100,2.78
+1987-04-16,14.96,15.05,14.86,15.05,1549700,2.79
+1987-04-15,14.67,14.96,14.48,14.86,1185300,2.76
+1987-04-14,14.58,14.86,14.20,14.39,4307600,2.67
+1987-04-13,15.05,15.24,14.86,14.86,933300,2.76
+1987-04-10,14.96,15.34,14.96,15.05,782300,2.79
+1987-04-09,15.24,15.43,15.05,15.24,516100,2.83
+1987-04-08,15.52,15.62,15.05,15.24,1252100,2.83
+1987-04-07,15.62,15.90,15.34,15.34,2622400,2.85
+1987-04-06,14.96,15.34,14.86,15.34,1364500,2.85
+1987-04-03,15.05,15.24,14.67,15.05,2154100,2.79
+1987-04-02,14.67,15.15,14.67,14.96,726600,2.78
+1987-04-01,14.58,14.77,14.48,14.77,1306600,2.74
+1987-03-31,14.58,14.86,14.58,14.86,1955000,2.76
+1987-03-30,14.86,14.96,14.39,14.48,1710600,2.69
+1987-03-27,15.34,15.34,14.96,15.05,1709000,2.79
+1987-03-26,15.71,15.71,15.34,15.34,769300,2.85
+1987-03-25,15.81,15.81,15.52,15.71,1436400,2.92
+1987-03-24,15.15,15.81,15.15,15.62,1385100,2.90
+1987-03-23,15.24,15.34,15.05,15.24,1003900,2.83
+1987-03-20,15.24,15.43,15.15,15.34,1990800,2.85
+1987-03-19,15.05,15.24,15.05,15.15,495500,2.81
+1987-03-18,15.15,15.24,14.96,15.24,1132200,2.83
+1987-03-17,14.86,15.05,14.86,15.05,733900,2.79
+1987-03-16,15.15,15.15,14.77,14.86,2000900,2.76
+1987-03-13,14.96,15.15,14.86,15.05,1962900,2.79
+1987-03-12,14.86,14.96,14.77,14.86,838300,2.76
+1987-03-11,15.24,15.34,14.67,14.67,1469600,2.72
+1987-03-10,15.24,15.43,15.15,15.15,1136900,2.81
+1987-03-09,15.24,15.34,15.05,15.15,2450100,2.81
+1987-03-06,15.34,15.34,15.15,15.34,2928800,2.85
+1987-03-05,15.05,15.62,14.96,15.24,3876700,2.83
+1987-03-04,14.67,14.86,14.48,14.86,2637300,2.76
+1987-03-03,14.48,14.58,14.29,14.58,1487400,2.71
+1987-03-02,14.39,14.48,14.29,14.39,1432300,2.67
+1987-02-27,14.39,14.48,14.20,14.39,1575400,2.67
+1987-02-26,14.39,14.39,14.20,14.29,736100,2.65
+1987-02-25,14.29,14.48,14.20,14.39,2089900,2.67
+1987-02-24,14.48,14.58,14.20,14.39,3245100,2.67
+1987-02-23,14.58,14.58,14.20,14.29,5284000,2.65
+1987-02-20,14.48,14.58,14.29,14.58,1472200,2.71
+1987-02-19,14.48,14.48,14.29,14.29,1527600,2.65
+1987-02-18,14.58,14.67,14.29,14.39,1879000,2.67
+1987-02-17,14.29,14.77,14.20,14.58,1430700,2.71
+1987-02-13,14.20,14.39,14.20,14.29,2851000,2.65
+1987-02-12,14.20,14.29,14.10,14.29,1667200,2.65
+1987-02-11,14.20,14.29,14.01,14.10,1590600,2.62
+1987-02-10,14.29,14.48,14.10,14.20,3187500,2.64
+1987-02-09,14.39,14.48,14.29,14.48,902600,2.69
+1987-02-06,14.48,14.67,14.29,14.39,2548000,2.67
+1987-02-05,14.29,14.58,14.10,14.39,3043800,2.67
+1987-02-04,14.29,14.39,14.20,14.20,2230400,2.64
+1987-02-03,14.01,14.39,13.92,14.29,3245100,2.65
+1987-02-02,13.92,14.10,13.73,13.92,1606700,2.58
+1987-01-30,13.99,13.99,13.71,13.80,1307200,2.56
+1987-01-29,13.71,14.18,13.71,13.99,1858100,2.59
+1987-01-28,13.80,13.90,13.61,13.80,2723100,2.56
+1987-01-27,13.52,14.18,13.52,13.90,2595100,2.57
+1987-01-26,13.99,13.99,13.52,13.52,1749800,2.50
+1987-01-23,14.18,14.37,13.52,13.99,3646900,2.59
+1987-01-22,13.80,14.27,13.61,14.27,2726900,2.64
+1987-01-21,14.27,14.27,13.33,13.80,2120300,2.56
+1987-01-20,14.56,14.56,14.09,14.27,2100000,2.64
+1987-01-19,13.80,14.18,13.71,14.09,1782100,2.61
+1987-01-16,14.18,14.27,13.61,13.80,2153800,2.56
+1987-01-15,13.99,14.37,13.90,14.09,3216300,2.61
+1987-01-14,13.33,13.80,13.23,13.71,5628500,2.54
+1987-01-13,13.61,13.71,13.23,13.52,5140300,2.50
+1987-01-12,14.09,14.84,13.61,13.71,6978100,2.54
+1987-01-09,14.37,14.56,14.27,14.56,2078500,2.70
+1987-01-08,14.09,14.37,14.09,14.27,4566000,2.64
+1987-01-07,13.99,14.09,13.80,13.99,1602900,2.59
+1987-01-06,14.18,14.27,13.99,14.09,2228800,2.61
+1987-01-05,13.90,14.27,13.71,14.18,3130200,2.63
+1987-01-02,13.80,13.99,13.80,13.99,542600,2.59
+1986-12-31,13.80,13.90,13.61,13.90,1335700,2.57
+1986-12-30,13.90,13.90,13.71,13.71,920700,2.54
+1986-12-29,13.90,13.90,13.71,13.71,1243600,2.54
+1986-12-26,13.99,13.99,13.80,13.80,346000,2.56
+1986-12-24,13.71,13.99,13.71,13.99,1878100,2.59
+1986-12-23,13.99,14.09,13.71,13.90,1724500,2.57
+1986-12-22,14.18,14.18,13.90,14.09,1282900,2.61
+1986-12-19,14.09,14.18,13.99,14.18,2850000,2.63
+1986-12-18,14.18,14.46,13.90,14.09,8758700,2.61
+1986-12-17,15.31,15.50,15.03,15.03,1661800,2.78
+1986-12-16,15.31,15.50,15.22,15.50,715500,2.87
+1986-12-15,15.22,15.31,14.94,15.13,1781500,2.80
+1986-12-12,15.31,15.31,14.94,15.22,1102700,2.82
+1986-12-11,15.88,15.88,15.31,15.31,1741600,2.84
+1986-12-10,15.60,16.07,15.60,15.79,1175200,2.92
+1986-12-09,15.88,16.07,15.60,15.69,485700,2.91
+1986-12-08,15.79,15.98,15.41,15.79,1161900,2.92
+1986-12-05,16.07,16.35,15.50,15.60,1408200,2.89
+1986-12-04,16.35,16.45,16.07,16.17,1065700,2.99
+1986-12-03,16.07,16.64,15.79,16.35,2928800,3.03
+1986-12-02,15.88,16.07,15.69,15.98,2076600,2.96
+1986-12-01,15.50,15.69,15.22,15.69,983400,2.91
+1986-11-28,16.26,16.26,15.88,16.07,466000,2.98
+1986-11-26,15.88,16.26,15.69,16.17,1939200,2.99
+1986-11-25,15.98,15.98,15.50,15.88,1187200,2.94
+1986-11-24,16.26,16.54,15.69,15.79,2515400,2.92
+1986-11-21,15.79,16.45,15.60,16.35,2048400,3.03
+1986-11-20,15.31,15.98,15.22,15.98,2035700,2.96
+1986-11-19,14.84,15.13,14.46,14.84,2765200,2.75
+1986-11-18,15.88,15.98,15.13,15.31,3704500,2.84
+1986-11-17,17.02,17.02,16.26,16.26,3158700,3.01
+1986-11-14,16.92,17.58,16.73,17.49,2674300,3.24
+1986-11-13,17.30,17.68,16.92,17.11,6604800,3.17
+1986-11-12,16.54,17.58,16.54,16.54,13066000,3.06
+1986-11-11,16.07,16.54,15.88,16.54,4077800,3.06
+1986-11-10,16.26,16.45,15.98,16.17,2130700,2.99
+1986-11-07,15.98,16.26,15.98,15.98,3532000,2.96
+1986-11-06,16.17,16.92,15.88,16.26,8672200,3.01
+1986-11-05,15.79,16.35,15.41,16.26,4393400,3.01
+1986-11-04,14.94,15.50,14.94,15.03,2986500,2.78
+1986-11-03,14.94,15.22,14.94,15.03,2143400,2.78
+1986-10-31,14.75,15.03,14.65,15.03,1006800,2.78
+1986-10-30,14.65,14.84,14.46,14.84,992500,2.75
+1986-10-29,13.99,14.65,13.90,14.46,2263400,2.68
+1986-10-28,13.80,14.09,13.80,13.99,1653600,2.59
+1986-10-27,13.80,13.99,13.71,13.80,275400,2.56
+1986-10-24,13.78,13.97,13.78,13.78,729800,2.55
+1986-10-23,13.78,13.97,13.78,13.78,783300,2.55
+1986-10-22,13.78,13.88,13.69,13.88,538500,2.57
+1986-10-21,13.97,13.97,13.69,13.78,680400,2.55
+1986-10-20,14.16,14.16,13.50,13.78,604700,2.55
+1986-10-17,14.16,14.35,14.07,14.16,490700,2.62
+1986-10-16,14.35,14.54,14.25,14.35,1019800,2.65
+1986-10-15,14.16,14.35,14.16,14.35,1266400,2.65
+1986-10-14,13.97,14.35,13.97,14.25,1202400,2.64
+1986-10-13,13.78,13.97,13.69,13.97,228600,2.58
+1986-10-10,13.97,14.07,13.88,13.88,242500,2.57
+1986-10-09,14.25,14.25,13.88,14.07,339100,2.60
+1986-10-08,13.69,14.25,13.59,14.25,744600,2.64
+1986-10-07,13.78,13.88,13.50,13.69,1226200,2.53
+1986-10-06,13.69,13.97,13.59,13.78,461900,2.55
+1986-10-03,13.59,13.97,13.50,13.59,930800,2.51
+1986-10-02,13.78,14.07,13.50,13.50,469800,2.50
+1986-10-01,13.41,14.07,13.41,13.97,769000,2.58
+1986-09-30,13.50,13.59,13.41,13.41,864300,2.48
+1986-09-29,13.59,13.78,13.41,13.59,515700,2.51
+1986-09-26,13.31,13.97,13.31,13.88,688000,2.57
+1986-09-25,13.31,13.41,13.22,13.41,597400,2.48
+1986-09-24,13.31,13.50,12.93,13.31,590800,2.46
+1986-09-23,13.50,13.59,13.31,13.31,770300,2.46
+1986-09-22,13.41,13.41,13.22,13.41,1196700,2.48
+1986-09-19,13.41,13.59,13.31,13.41,572400,2.48
+1986-09-18,13.78,13.78,13.31,13.41,1074800,2.48
+1986-09-17,13.03,13.97,12.93,13.88,1403800,2.57
+1986-09-16,12.93,13.12,12.84,12.93,795600,2.39
+1986-09-15,13.22,13.31,12.93,12.93,1189800,2.39
+1986-09-12,13.88,13.88,12.46,12.84,2485300,2.37
+1986-09-11,14.44,14.44,13.69,13.88,1514300,2.57
+1986-09-10,14.44,14.54,14.25,14.44,817100,2.67
+1986-09-09,14.35,14.44,14.25,14.35,2704700,2.65
+1986-09-08,14.82,14.82,14.16,14.35,986200,2.65
+1986-09-05,15.20,15.20,14.73,14.73,1740700,2.72
+1986-09-04,14.92,15.10,14.82,15.10,762700,2.79
+1986-09-03,15.10,15.10,14.82,14.92,700600,2.76
+1986-09-02,15.77,15.77,15.10,15.20,942500,2.81
+1986-08-29,15.77,15.86,15.58,15.77,1265400,2.92
+1986-08-28,15.77,15.86,15.58,15.58,1538700,2.88
+1986-08-27,15.77,15.86,15.67,15.77,930500,2.92
+1986-08-26,15.20,15.86,15.10,15.86,1469000,2.93
+1986-08-25,15.29,15.39,15.10,15.10,660400,2.79
+1986-08-22,15.39,15.48,15.29,15.48,619300,2.86
+1986-08-21,15.39,15.48,15.29,15.48,500500,2.86
+1986-08-20,15.29,15.39,15.10,15.29,1125200,2.83
+1986-08-19,15.29,15.39,15.10,15.20,853500,2.81
+1986-08-18,15.86,15.86,15.58,15.58,672500,2.88
+1986-08-15,15.58,15.77,15.39,15.67,1426000,2.90
+1986-08-14,15.58,15.67,15.39,15.58,1572900,2.88
+1986-08-13,15.39,15.86,15.10,15.39,1864800,2.85
+1986-08-12,15.20,15.29,14.92,15.20,1218900,2.81
+1986-08-11,15.29,15.58,15.20,15.48,1150800,2.86
+1986-08-08,14.92,15.39,14.92,15.29,1370900,2.83
+1986-08-07,14.73,15.29,14.63,15.10,2482100,2.79
+1986-08-06,14.92,15.01,14.73,14.73,809200,2.72
+1986-08-05,13.97,15.01,13.97,15.01,3187500,2.78
+1986-08-04,13.97,14.16,13.88,13.97,631000,2.58
+1986-08-01,14.07,14.44,13.88,13.97,658500,2.58
+1986-07-31,13.78,13.97,13.69,13.88,990300,2.57
+1986-07-30,13.69,13.69,13.50,13.69,788600,2.53
+1986-07-29,13.88,13.88,13.59,13.59,875100,2.51
+1986-07-28,13.78,14.16,13.69,13.78,548000,2.55
+1986-07-25,14.14,14.33,13.95,14.05,702500,2.59
+1986-07-24,13.86,14.14,13.86,14.14,829200,2.61
+1986-07-23,13.58,13.76,13.58,13.76,552800,2.54
+1986-07-22,13.67,13.76,13.39,13.48,1313900,2.49
+1986-07-21,13.67,13.67,13.48,13.58,600600,2.51
+1986-07-18,13.67,13.76,13.39,13.67,1672600,2.52
+1986-07-17,13.58,13.67,13.48,13.67,1054300,2.52
+1986-07-16,13.39,13.76,13.39,13.48,1545300,2.49
+1986-07-15,13.67,13.86,13.29,13.39,1212600,2.47
+1986-07-14,13.86,14.05,13.67,13.86,544900,2.56
+1986-07-11,13.95,14.14,13.86,14.05,531200,2.59
+1986-07-10,14.05,14.14,13.58,13.76,676600,2.54
+1986-07-09,13.67,13.95,13.67,13.76,730100,2.54
+1986-07-08,13.58,13.67,13.20,13.58,1161600,2.51
+1986-07-07,14.61,14.80,13.76,13.95,1112500,2.58
+1986-07-03,14.52,14.99,14.24,14.71,896900,2.72
+1986-07-02,13.95,14.42,13.86,14.42,1756500,2.66
+1986-07-01,13.86,13.95,13.76,13.95,1410400,2.58
+1986-06-30,13.39,13.86,13.29,13.76,1689700,2.54
+1986-06-27,13.29,13.39,13.10,13.39,1252800,2.47
+1986-06-26,13.48,13.48,13.01,13.10,3130200,2.42
+1986-06-25,13.10,13.58,13.01,13.48,1715600,2.49
+1986-06-24,13.29,13.29,12.92,13.10,706300,2.42
+1986-06-23,13.29,13.29,12.92,13.10,1179000,2.42
+1986-06-20,13.29,13.29,12.92,13.29,1022600,2.45
+1986-06-19,13.48,13.58,13.10,13.10,860500,2.42
+1986-06-18,13.29,13.48,13.01,13.39,583500,2.47
+1986-06-17,13.86,13.86,13.29,13.29,1022300,2.45
+1986-06-16,13.58,13.86,13.48,13.86,1398700,2.56
+1986-06-13,13.48,13.58,13.29,13.58,1242000,2.51
+1986-06-12,13.20,13.48,13.01,13.39,821600,2.47
+1986-06-11,13.01,13.20,12.82,13.20,1185000,2.44
+1986-06-10,13.10,13.20,12.92,13.20,459100,2.44
+1986-06-09,13.67,13.67,13.20,13.39,687000,2.47
+1986-06-06,13.67,13.76,13.58,13.67,651600,2.52
+1986-06-05,13.48,13.76,13.48,13.67,964000,2.52
+1986-06-04,13.95,14.05,13.48,13.67,880800,2.52
+1986-06-03,13.76,13.95,13.67,13.86,2958000,2.56
+1986-06-02,21.40,21.50,20.93,21.02,580300,2.59
+1986-05-30,21.40,21.68,21.31,21.40,791700,2.63
+1986-05-29,21.12,21.50,21.02,21.40,1280300,2.63
+1986-05-28,20.93,21.31,20.74,21.02,952600,2.59
+1986-05-27,21.02,21.02,20.74,20.74,646800,2.55
+1986-05-23,20.65,20.84,20.46,20.84,396500,2.56
+1986-05-22,20.46,20.74,20.36,20.74,1324500,2.55
+1986-05-21,20.27,20.46,20.27,20.36,3825300,2.51
+1986-05-20,20.27,20.36,20.08,20.36,330500,2.51
+1986-05-19,20.46,20.55,20.08,20.27,455000,2.49
+1986-05-16,20.84,20.84,20.36,20.55,1244700,2.53
+1986-05-15,21.31,21.31,20.74,20.84,689500,2.56
+1986-05-14,21.21,21.40,21.02,21.21,2174100,2.61
+1986-05-13,20.74,21.31,20.74,21.12,941700,2.60
+1986-05-12,20.74,20.93,20.65,20.74,918000,2.55
+1986-05-09,20.55,20.93,20.55,20.74,1247600,2.55
+1986-05-08,19.80,20.36,19.42,20.08,1539100,2.47
+1986-05-07,19.80,19.89,19.33,19.80,1397100,2.44
+1986-05-06,20.18,20.27,19.61,19.80,1081300,2.44
+1986-05-05,19.70,20.46,19.70,20.18,2015500,2.48
+1986-05-02,19.99,19.99,19.52,19.70,1693500,2.42
+1986-05-01,19.99,20.46,19.80,19.89,4393300,2.45
+1986-04-30,20.36,20.55,19.23,19.99,7624000,2.46
+1986-04-29,18.95,20.55,18.76,20.36,8468300,2.51
+1986-04-28,18.76,19.33,18.57,18.76,5603800,2.31
+1986-04-25,19.02,19.11,18.45,18.64,2170300,2.29
+1986-04-24,19.39,19.39,19.02,19.11,2591000,2.35
+1986-04-23,19.39,19.77,19.30,19.39,1425600,2.38
+1986-04-22,19.77,19.86,19.39,19.49,1697800,2.39
+1986-04-21,19.86,19.96,19.58,19.77,840600,2.43
+1986-04-18,20.43,20.43,19.86,19.96,999700,2.45
+1986-04-17,20.71,20.81,20.33,20.33,1583300,2.50
+1986-04-16,20.24,20.71,20.24,20.43,2526900,2.51
+1986-04-15,19.77,20.05,19.68,20.05,1320700,2.46
+1986-04-14,19.49,19.86,19.30,19.58,1007700,2.41
+1986-04-11,19.49,19.68,19.30,19.49,1163500,2.39
+1986-04-10,19.21,19.39,19.02,19.30,1722000,2.37
+1986-04-09,19.77,19.77,19.11,19.39,1984100,2.38
+1986-04-08,19.77,20.33,19.49,19.58,2654700,2.41
+1986-04-07,18.83,19.77,18.83,19.68,1595200,2.42
+1986-04-04,19.11,19.21,18.73,18.92,1460800,2.32
+1986-04-03,19.49,19.68,18.92,19.21,1838300,2.36
+1986-04-02,19.21,19.58,19.11,19.58,7335700,2.41
+1986-04-01,22.41,22.41,20.99,21.09,1279800,2.59
+1986-03-31,22.50,22.59,22.31,22.41,984900,2.75
+1986-03-27,22.31,22.88,22.31,22.50,1296500,2.76
+1986-03-26,21.65,22.22,21.65,22.22,964000,2.73
+1986-03-25,21.75,21.94,21.65,21.65,631600,2.66
+1986-03-24,21.46,22.03,21.28,21.84,936500,2.68
+1986-03-21,21.65,21.65,21.28,21.28,1107000,2.61
+1986-03-20,21.46,21.65,21.46,21.56,1674000,2.65
+1986-03-19,21.28,21.46,21.28,21.46,1813600,2.64
+1986-03-18,21.65,21.65,21.46,21.56,774100,2.65
+1986-03-17,22.03,22.03,21.37,21.65,2643300,2.66
+1986-03-14,22.03,22.12,21.65,22.03,1771400,2.71
+1986-03-13,21.94,22.03,21.65,21.94,880900,2.69
+1986-03-12,22.12,22.50,21.94,22.03,3241200,2.71
+1986-03-11,21.65,22.03,21.56,22.03,1405700,2.71
+1986-03-10,21.84,22.03,21.65,21.75,1164900,2.67
+1986-03-07,21.09,21.84,21.09,21.84,3150500,2.68
+1986-03-06,20.99,21.37,20.90,21.28,3385500,2.61
+1986-03-05,20.71,20.99,20.62,20.99,929400,2.58
+1986-03-04,21.09,21.18,20.71,20.71,1502600,2.54
+1986-03-03,21.18,21.18,20.90,20.99,1315500,2.58
+1986-02-28,21.37,21.37,20.90,21.09,1592800,2.59
+1986-02-27,21.09,21.28,20.99,21.28,1624600,2.61
+1986-02-26,20.99,21.09,20.90,21.09,1586200,2.59
+1986-02-25,20.90,21.09,20.71,21.09,1847300,2.59
+1986-02-24,20.81,20.99,20.62,20.90,843400,2.57
+1986-02-21,20.71,20.99,20.52,20.99,2043500,2.58
+1986-02-20,20.81,20.90,20.62,20.71,654900,2.54
+1986-02-19,20.81,20.99,20.81,20.90,1055700,2.57
+1986-02-18,20.81,20.99,20.71,20.99,1491600,2.58
+1986-02-14,21.09,21.28,20.81,20.90,2368300,2.57
+1986-02-13,20.90,20.99,20.81,20.99,1014400,2.58
+1986-02-12,20.81,20.99,20.71,20.81,1966500,2.56
+1986-02-11,20.52,20.81,20.43,20.81,1697300,2.56
+1986-02-10,20.24,20.52,20.05,20.52,1846400,2.52
+1986-02-07,20.15,20.24,19.49,20.24,1280800,2.49
+1986-02-06,20.90,20.90,19.21,20.05,5014000,2.46
+1986-02-05,20.81,20.90,20.62,20.90,436400,2.57
+1986-02-04,20.71,20.90,20.52,20.81,1479800,2.56
+1986-02-03,20.71,20.90,20.52,20.71,1105100,2.54
+1986-01-31,20.97,21.16,20.78,20.78,1788500,2.55
+1986-01-30,21.16,21.53,20.97,21.06,1695900,2.58
+1986-01-29,21.06,21.25,20.97,20.97,2297500,2.57
+1986-01-28,20.87,20.97,20.69,20.97,1733400,2.57
+1986-01-27,20.78,20.97,20.69,20.87,693300,2.56
+1986-01-24,20.59,20.97,20.59,20.87,735100,2.56
+1986-01-23,20.78,20.78,20.50,20.78,718000,2.55
+1986-01-22,20.69,20.87,20.69,20.78,874300,2.55
+1986-01-21,20.78,20.87,20.69,20.69,993000,2.54
+1986-01-20,20.97,20.97,20.59,20.78,983500,2.55
+1986-01-17,21.16,21.25,20.78,20.97,1666400,2.57
+1986-01-16,20.97,21.16,20.87,21.16,1848800,2.59
+1986-01-15,20.87,21.25,20.12,21.16,2410600,2.59
+1986-01-14,20.40,21.16,20.40,20.87,6035000,2.56
+1986-01-13,19.65,20.12,19.65,20.03,1448900,2.46
+1986-01-10,19.46,20.03,19.37,19.74,1815100,2.42
+1986-01-09,19.65,19.74,19.18,19.37,1504000,2.38
+1986-01-08,20.31,20.59,19.65,19.84,2639500,2.43
+1986-01-07,19.93,20.40,19.93,20.31,7236500,2.49
+1986-01-06,19.18,19.93,18.99,19.74,993500,2.42
+1986-01-03,19.37,19.46,19.18,19.37,433100,2.38
+1986-01-02,19.56,19.56,19.18,19.27,511900,2.36
+1985-12-31,19.18,19.56,19.09,19.56,555200,2.40
+1985-12-30,19.09,19.18,18.99,19.09,1022000,2.34
+1985-12-27,19.18,19.27,18.99,18.99,316800,2.33
+1985-12-26,19.27,19.27,19.09,19.09,270700,2.34
+1985-12-24,19.56,19.56,19.18,19.37,565100,2.38
+1985-12-23,19.74,19.74,19.65,19.74,1351600,2.42
+1985-12-20,19.84,20.31,19.74,19.93,3566000,2.44
+1985-12-19,19.56,19.84,19.46,19.84,2386800,2.43
+1985-12-18,19.56,19.65,19.37,19.46,837200,2.39
+1985-12-17,19.65,19.65,19.37,19.37,1291200,2.38
+1985-12-16,19.09,19.56,18.99,19.37,2137000,2.38
+1985-12-13,18.90,19.27,18.90,19.18,990600,2.35
+1985-12-12,18.80,19.09,18.71,18.99,1271800,2.33
+1985-12-11,18.43,18.71,18.43,18.71,1184400,2.29
+1985-12-10,18.62,18.62,18.24,18.43,588900,2.26
+1985-12-09,18.71,18.71,18.43,18.62,975900,2.28
+1985-12-06,18.52,18.71,18.33,18.71,355200,2.29
+1985-12-05,19.09,19.09,18.62,18.71,1251400,2.29
+1985-12-04,18.62,19.09,18.62,19.09,1820300,2.34
+1985-12-03,18.52,18.62,18.43,18.52,724200,2.27
+1985-12-02,18.43,18.62,18.43,18.43,921800,2.26
+1985-11-29,18.33,18.43,18.24,18.43,527100,2.26
+1985-11-27,18.24,18.33,18.24,18.24,1154000,2.24
+1985-11-26,18.15,18.33,18.15,18.24,637800,2.24
+1985-11-25,18.33,18.33,18.15,18.15,487700,2.23
+1985-11-22,18.24,18.33,18.15,18.24,1218100,2.24
+1985-11-21,18.15,18.24,17.96,18.24,1822700,2.24
+1985-11-20,17.49,17.96,17.49,17.86,915100,2.19
+1985-11-19,17.68,17.77,17.39,17.39,710000,2.13
+1985-11-18,17.77,17.77,17.68,17.68,284000,2.17
+1985-11-15,17.96,18.05,17.68,17.77,836300,2.18
+1985-11-14,17.77,18.15,17.77,18.05,1307400,2.21
+1985-11-13,17.86,17.86,17.77,17.77,886200,2.18
+1985-11-12,17.96,18.71,17.77,17.86,1149700,2.19
+1985-11-11,17.49,17.96,17.39,17.96,1212400,2.20
+1985-11-08,17.39,17.49,17.21,17.49,978300,2.14
+1985-11-07,17.39,17.39,17.21,17.39,1476900,2.13
+1985-11-06,17.39,17.96,17.21,17.30,2395900,2.12
+1985-11-05,17.02,17.21,17.02,17.02,1090400,2.09
+1985-11-04,16.92,17.11,16.92,17.11,719000,2.10
+1985-11-01,16.92,17.11,16.83,17.02,746100,2.09
+1985-10-31,16.92,16.92,16.74,16.92,728500,2.08
+1985-10-30,16.55,16.83,16.55,16.83,715700,2.06
+1985-10-29,16.45,16.74,16.45,16.55,370900,2.03
+1985-10-28,16.45,16.45,16.27,16.45,129600,2.02
+1985-10-25,16.33,16.43,16.24,16.33,618300,2.00
+1985-10-24,16.52,16.52,16.33,16.43,206100,2.01
+1985-10-23,16.62,16.62,16.43,16.52,759800,2.02
+1985-10-22,16.52,16.52,16.33,16.52,204700,2.02
+1985-10-21,16.52,16.62,16.33,16.52,381800,2.02
+1985-10-18,16.71,16.71,16.43,16.52,450200,2.02
+1985-10-17,16.24,16.71,16.24,16.62,1331600,2.03
+1985-10-16,16.05,16.15,15.77,16.05,548500,1.96
+1985-10-15,16.15,16.15,15.96,16.05,679600,1.96
+1985-10-14,15.58,16.15,15.49,16.15,807800,1.98
+1985-10-11,15.77,15.77,15.49,15.58,619700,1.91
+1985-10-10,15.49,15.68,15.49,15.68,567500,1.92
+1985-10-09,15.68,15.68,15.49,15.58,577000,1.91
+1985-10-08,15.77,15.86,15.49,15.58,687600,1.91
+1985-10-07,16.24,16.43,15.77,15.86,1210500,1.94
+1985-10-04,15.77,16.15,15.68,16.15,345700,1.98
+1985-10-03,15.77,15.86,15.68,15.77,365700,1.93
+1985-10-02,15.96,15.96,15.68,15.77,494800,1.93
+1985-10-01,15.49,15.86,15.49,15.86,740800,1.94
+1985-09-30,15.49,15.58,15.40,15.49,637800,1.90
+1985-09-26,15.11,15.58,15.02,15.49,1248500,1.90
+1985-09-25,15.11,15.30,15.02,15.21,549900,1.86
+1985-09-24,15.02,15.21,14.83,15.21,1363000,1.86
+1985-09-23,14.83,15.02,14.74,15.02,1158300,1.84
+1985-09-20,14.83,14.93,14.64,14.74,1130700,1.80
+1985-09-19,14.83,14.93,14.74,14.74,364200,1.80
+1985-09-18,14.93,14.93,14.74,14.83,228900,1.82
+1985-09-17,14.83,14.93,14.74,14.93,1133600,1.83
+1985-09-16,14.64,14.74,14.46,14.64,375600,1.79
+1985-09-13,14.93,15.02,14.46,14.74,919900,1.80
+1985-09-12,15.11,15.11,14.93,14.93,237400,1.83
+1985-09-11,15.02,15.11,14.83,15.02,757900,1.84
+1985-09-10,15.11,15.30,15.02,15.11,1239500,1.85
+1985-09-09,15.30,15.40,15.11,15.21,921800,1.86
+1985-09-06,15.30,15.40,15.21,15.30,843900,1.87
+1985-09-05,15.58,15.58,15.21,15.30,2252400,1.87
+1985-09-04,15.77,15.77,15.49,15.49,972100,1.90
+1985-09-03,15.58,15.68,15.49,15.58,802100,1.91
+1985-08-30,15.68,15.77,15.58,15.77,368500,1.93
+1985-08-29,15.58,15.68,15.49,15.68,421700,1.92
+1985-08-28,15.49,15.58,15.40,15.40,219900,1.88
+1985-08-27,15.86,15.96,15.49,15.58,1140700,1.91
+1985-08-26,15.86,16.05,15.86,15.86,279700,1.94
+1985-08-23,15.77,15.96,15.77,15.96,212800,1.95
+1985-08-22,15.96,15.96,15.77,15.86,643000,1.94
+1985-08-21,15.77,16.15,15.77,15.96,1141600,1.95
+1985-08-20,15.40,15.68,15.30,15.68,1192000,1.92
+1985-08-19,15.30,15.49,15.30,15.30,323400,1.87
+1985-08-16,15.11,15.21,15.02,15.11,445500,1.85
+1985-08-15,15.21,15.30,14.93,15.21,417900,1.86
+1985-08-14,15.30,15.40,15.11,15.21,378000,1.86
+1985-08-13,15.30,15.58,15.02,15.30,1258500,1.87
+1985-08-12,16.33,16.43,15.86,15.86,245000,1.94
+1985-08-09,16.62,16.62,16.33,16.33,414100,2.00
+1985-08-08,16.62,16.71,16.52,16.71,423600,2.04
+1985-08-07,16.80,16.80,16.43,16.52,652000,2.02
+1985-08-06,16.62,16.80,16.52,16.80,1144500,2.06
+1985-08-05,16.71,16.80,16.62,16.62,215100,2.03
+1985-08-02,16.71,16.90,16.71,16.90,987300,2.07
+1985-08-01,16.52,16.90,16.52,16.71,1314500,2.04
+1985-07-31,16.24,16.52,16.15,16.52,1520600,2.02
+1985-07-30,15.96,16.15,15.77,16.15,981600,1.98
+1985-07-29,15.96,16.24,15.86,15.96,439300,1.95
+1985-07-26,16.21,16.31,16.12,16.21,1646000,1.98
+1985-07-25,16.21,16.31,16.12,16.31,1421800,1.99
+1985-07-24,16.96,17.06,16.21,16.31,2757700,1.99
+1985-07-23,17.15,17.15,16.96,16.96,2431000,2.07
+1985-07-22,17.06,17.15,16.96,17.15,2219200,2.09
+1985-07-19,17.06,17.06,16.96,17.06,509600,2.08
+1985-07-18,17.15,17.24,16.96,17.15,2516000,2.09
+1985-07-17,17.24,17.43,17.15,17.24,1498300,2.11
+1985-07-16,17.24,17.34,17.06,17.24,2277600,2.11
+1985-07-15,17.71,17.71,17.24,17.24,1108400,2.11
+1985-07-12,17.71,17.71,17.43,17.71,754100,2.16
+1985-07-11,17.90,17.90,17.62,17.71,1102700,2.16
+1985-07-10,17.53,17.90,17.53,17.90,1008700,2.19
+1985-07-09,17.53,17.71,17.53,17.62,1882500,2.15
+1985-07-08,17.43,17.53,17.15,17.43,1192000,2.13
+1985-07-05,17.34,17.53,17.34,17.43,273500,2.13
+1985-07-03,17.62,17.71,17.53,17.53,445900,2.14
+1985-07-02,17.90,17.90,17.62,17.62,529000,2.15
+1985-07-01,18.18,18.18,17.71,17.90,969700,2.19
+1985-06-28,18.46,18.46,17.90,18.18,3689000,2.22
+1985-06-27,17.90,18.56,17.62,18.56,4102200,2.27
+1985-06-26,17.53,17.62,17.34,17.62,748000,2.15
+1985-06-25,17.15,17.62,17.15,17.53,1427500,2.14
+1985-06-24,17.06,17.24,16.87,17.15,873300,2.09
+1985-06-21,16.96,17.06,16.87,17.06,1333500,2.08
+1985-06-20,17.06,17.06,16.96,17.06,1201000,2.08
+1985-06-19,16.78,17.06,16.68,17.06,1262300,2.08
+1985-06-18,16.59,16.78,16.59,16.68,513800,2.04
+1985-06-17,16.68,16.78,16.59,16.68,355200,2.04
+1985-06-14,16.68,16.87,16.68,16.78,517200,2.05
+1985-06-13,16.96,17.06,16.59,16.68,481500,2.04
+1985-06-12,17.06,17.06,16.87,16.96,1197700,2.07
+1985-06-11,17.06,17.15,17.06,17.15,1639300,2.09
+1985-06-10,17.06,17.15,16.96,17.06,414100,2.08
+1985-06-07,17.24,17.43,17.06,17.15,798800,2.09
+1985-06-06,17.34,17.34,17.15,17.34,783600,2.12
+1985-06-05,17.15,17.53,17.15,17.24,2202100,2.11
+1985-06-04,16.68,16.96,16.68,16.96,2255800,2.07
+1985-06-03,16.87,17.06,15.93,16.68,1315900,2.04
+1985-05-31,16.31,17.53,16.21,16.87,6409200,2.06
+1985-05-30,16.03,16.31,15.93,16.31,2526000,1.99
+1985-05-29,15.93,16.03,15.75,16.03,2161700,1.96
+1985-05-28,15.84,16.03,15.75,15.93,231300,1.95
+1985-05-24,15.84,16.03,15.84,15.93,526200,1.95
+1985-05-23,15.84,15.93,15.65,15.93,154300,1.95
+1985-05-22,16.03,16.03,15.75,15.75,745600,1.92
+1985-05-21,16.21,16.21,16.03,16.12,785500,1.97
+1985-05-20,16.03,16.49,15.93,16.40,1045200,2.00
+1985-05-17,15.46,15.84,15.46,15.84,478700,1.93
+1985-05-16,15.65,15.75,15.46,15.56,734700,1.90
+1985-05-15,15.46,15.65,15.37,15.46,393700,1.89
+1985-05-14,15.65,15.93,15.46,15.46,551400,1.89
+1985-05-13,15.65,15.75,15.56,15.65,412700,1.91
+1985-05-10,15.56,15.75,15.46,15.75,1007300,1.92
+1985-05-09,14.81,15.46,14.81,15.37,709000,1.88
+1985-05-08,15.00,15.00,14.81,14.90,282100,1.82
+1985-05-07,14.90,15.09,14.90,15.00,379400,1.83
+1985-05-06,14.90,15.00,14.81,15.00,217000,1.83
+1985-05-03,14.90,15.00,14.90,15.00,223200,1.83
+1985-05-02,14.90,15.00,14.81,15.00,863800,1.83
+1985-05-01,15.18,15.18,14.81,14.90,1262300,1.82
+1985-04-30,15.37,15.46,15.18,15.28,904200,1.87
+1985-04-29,15.28,15.46,15.28,15.37,413200,1.88
+1985-04-26,15.81,15.81,15.44,15.53,283000,1.89
+1985-04-25,15.72,15.81,15.72,15.72,853900,1.92
+1985-04-24,15.72,15.81,15.72,15.72,878600,1.92
+1985-04-23,15.81,15.91,15.72,15.91,688600,1.94
+1985-04-22,15.91,15.91,15.72,15.72,522400,1.92
+1985-04-19,15.62,15.81,15.53,15.81,362300,1.93
+1985-04-18,15.53,15.62,15.53,15.53,276400,1.89
+1985-04-17,15.62,15.62,15.34,15.44,381300,1.88
+1985-04-16,15.44,15.62,15.34,15.53,321500,1.89
+1985-04-15,15.44,15.44,15.34,15.44,530900,1.88
+1985-04-12,15.34,15.53,15.34,15.44,684300,1.88
+1985-04-11,15.16,15.44,15.16,15.44,871000,1.88
+1985-04-10,15.06,15.25,14.97,15.16,566600,1.85
+1985-04-09,15.16,15.34,15.16,15.16,433100,1.85
+1985-04-08,15.62,15.62,15.34,15.34,451200,1.87
+1985-04-04,15.81,15.81,15.34,15.53,477700,1.89
+1985-04-03,16.00,16.09,15.81,15.81,1237600,1.93
+1985-04-02,16.09,16.28,15.91,16.09,2444300,1.96
+1985-04-01,15.91,16.09,15.72,16.00,806400,1.95
+1985-03-29,15.53,15.91,15.44,15.81,1532500,1.93
+1985-03-28,15.34,15.62,15.25,15.62,680500,1.90
+1985-03-27,15.16,15.44,15.16,15.25,974000,1.86
+1985-03-26,15.53,15.72,15.06,15.16,540400,1.85
+1985-03-25,15.72,15.91,15.62,15.72,177600,1.92
+1985-03-22,15.81,15.91,15.72,15.91,984500,1.94
+1985-03-21,15.62,16.00,15.53,15.91,1592800,1.94
+1985-03-20,15.44,15.62,15.34,15.62,1151100,1.90
+1985-03-19,15.06,15.53,15.06,15.53,1547200,1.89
+1985-03-18,15.25,15.34,15.16,15.16,1394300,1.85
+1985-03-15,15.06,15.34,15.06,15.16,1356800,1.85
+1985-03-14,15.25,15.34,15.06,15.06,654400,1.84
+1985-03-13,15.16,15.44,15.16,15.25,778800,1.86
+1985-03-12,15.16,15.34,15.06,15.25,1618900,1.86
+1985-03-11,15.25,15.25,15.06,15.16,638700,1.85
+1985-03-08,15.06,15.25,15.06,15.25,1100800,1.86
+1985-03-07,15.06,15.25,15.06,15.06,1668300,1.84
+1985-03-06,14.88,15.16,14.88,15.06,2162700,1.84
+1985-03-05,14.97,15.06,14.88,14.88,1658300,1.81
+1985-03-04,14.88,14.97,14.78,14.97,791700,1.82
+1985-03-01,14.50,14.97,14.50,14.88,1940900,1.81
+1985-02-28,14.69,14.69,14.41,14.69,584100,1.79
+1985-02-27,14.60,14.78,14.60,14.60,872400,1.78
+1985-02-26,14.78,14.88,14.41,14.78,1312600,1.80
+1985-02-25,14.88,14.88,14.69,14.78,705700,1.80
+1985-02-22,14.97,15.06,14.78,14.88,350000,1.81
+1985-02-21,15.06,15.16,14.69,15.06,836800,1.84
+1985-02-20,15.16,15.16,14.88,15.06,1027700,1.84
+1985-02-19,15.06,15.16,14.97,15.16,447800,1.85
+1985-02-15,15.06,15.16,15.06,15.16,1007300,1.85
+1985-02-14,15.44,15.44,14.97,15.06,2778600,1.84
+1985-02-13,15.72,15.81,15.34,15.53,2138000,1.89
+1985-02-12,15.72,16.00,15.53,15.91,475400,1.94
+1985-02-11,15.81,15.91,15.62,15.62,640200,1.90
+1985-02-08,15.81,15.91,15.72,15.91,944100,1.94
+1985-02-07,16.00,16.09,15.81,15.91,886600,1.94
+1985-02-06,16.00,16.09,15.91,16.00,1140200,1.95
+1985-02-05,16.09,16.19,15.72,15.81,1154900,1.93
+1985-02-04,15.53,16.00,15.44,16.00,1353900,1.95
+1985-02-01,15.69,15.79,15.60,15.69,442600,1.91
+1985-01-31,15.69,15.88,15.41,15.79,1741400,1.92
+1985-01-30,15.32,15.69,15.32,15.69,2276700,1.91
+1985-01-29,15.04,15.23,14.95,15.23,574600,1.85
+1985-01-28,14.95,15.04,14.85,15.04,688600,1.83
+1985-01-25,14.76,15.13,14.76,14.85,1244200,1.81
+1985-01-24,15.69,15.79,15.04,15.13,1582400,1.84
+1985-01-23,15.69,15.79,15.32,15.69,489600,1.91
+1985-01-22,15.88,15.97,15.69,15.79,909400,1.92
+1985-01-21,15.04,15.97,15.04,15.69,1689200,1.91
+1985-01-18,15.23,15.32,15.04,15.13,1230500,1.84
+1985-01-17,15.41,15.51,15.13,15.23,1171600,1.85
+1985-01-16,15.51,15.88,15.41,15.41,1377700,1.87
+1985-01-15,15.32,15.79,15.23,15.51,1874400,1.88
+1985-01-14,14.48,15.41,14.38,15.23,1803700,1.85
+1985-01-11,14.48,14.66,14.48,14.57,846300,1.77
+1985-01-10,14.20,14.57,14.20,14.48,471600,1.76
+1985-01-09,14.10,14.29,14.01,14.20,1502600,1.73
+1985-01-08,14.20,14.29,14.01,14.20,921800,1.73
+1985-01-07,13.92,14.29,13.82,14.20,1658300,1.73
+1985-01-04,13.73,13.92,13.73,13.92,588400,1.69
+1985-01-03,13.92,14.10,13.82,13.92,1010100,1.69
+1985-01-02,14.29,14.38,13.92,13.92,852000,1.69
+1984-12-31,14.20,14.48,14.20,14.29,687200,1.74
+1984-12-28,14.20,14.38,14.20,14.29,429800,1.74
+1984-12-27,14.29,14.29,14.20,14.29,271600,1.74
+1984-12-26,14.29,14.38,14.20,14.29,87900,1.74
+1984-12-24,14.38,14.48,14.20,14.20,327700,1.73
+1984-12-21,14.20,14.38,14.10,14.29,608800,1.74
+1984-12-20,14.48,14.57,14.29,14.38,537600,1.75
+1984-12-19,14.66,14.76,14.20,14.48,2243400,1.76
+1984-12-18,14.20,14.76,14.20,14.48,2702200,1.76
+1984-12-17,13.82,14.01,13.82,14.01,568900,1.70
+1984-12-14,14.01,14.10,13.92,13.92,634500,1.69
+1984-12-13,14.01,14.10,13.92,14.01,115400,1.70
+1984-12-12,14.20,14.20,13.92,13.92,1189600,1.69
+1984-12-11,13.82,14.20,13.82,14.20,1441300,1.73
+1984-12-10,13.54,13.82,13.54,13.73,1627900,1.67
+1984-12-07,13.45,13.73,13.45,13.73,1173900,1.67
+1984-12-06,13.45,13.64,13.36,13.45,1256600,1.64
+1984-12-05,13.45,13.64,13.36,13.45,769800,1.64
+1984-12-04,13.36,13.54,13.26,13.54,692400,1.65
+1984-12-03,13.54,13.64,13.08,13.36,595500,1.62
+1984-11-30,13.64,13.82,13.64,13.64,365700,1.66
+1984-11-29,13.73,13.82,13.64,13.82,837700,1.68
+1984-11-28,13.73,13.82,13.64,13.82,798300,1.68
+1984-11-27,13.45,13.73,13.45,13.54,405600,1.65
+1984-11-26,13.45,13.73,13.36,13.36,910900,1.62
+1984-11-23,13.17,13.45,13.17,13.36,867200,1.62
+1984-11-21,13.08,13.08,12.89,13.08,359000,1.59
+1984-11-20,12.80,13.08,12.70,12.89,375200,1.57
+1984-11-19,12.70,12.89,12.61,12.80,275000,1.56
+1984-11-16,13.08,13.08,12.52,12.61,692900,1.53
+1984-11-15,13.08,13.17,12.98,13.08,604100,1.59
+1984-11-14,13.36,13.36,13.08,13.17,280200,1.60
+1984-11-13,13.36,13.36,13.17,13.26,543800,1.61
+1984-11-12,13.08,13.36,12.89,13.36,574600,1.62
+1984-11-09,13.26,13.36,12.98,13.08,1154500,1.59
+1984-11-08,13.73,13.82,13.17,13.26,713300,1.61
+1984-11-07,14.10,14.10,13.73,13.82,2785300,1.68
+1984-11-06,13.26,13.92,13.17,13.92,4119700,1.69
+1984-11-05,13.08,13.26,12.98,13.26,999700,1.61
+1984-11-02,12.89,13.08,12.89,13.08,482000,1.59
+1984-11-01,12.70,13.26,12.61,13.08,1495900,1.59
+1984-10-31,12.52,12.70,12.42,12.52,1569500,1.52
+1984-10-30,12.33,12.52,12.24,12.52,1249500,1.52
+1984-10-29,12.42,12.42,12.33,12.33,514300,1.50
+1984-10-26,12.40,12.40,12.21,12.40,1249500,1.50
+1984-10-25,12.30,12.30,12.21,12.21,724200,1.48
+1984-10-24,12.40,12.40,12.21,12.30,1468900,1.49
+1984-10-23,12.68,12.68,12.49,12.58,660100,1.53
+1984-10-22,12.58,12.68,12.40,12.68,456400,1.54
+1984-10-19,12.68,12.68,12.49,12.49,991600,1.51
+1984-10-18,12.21,12.49,12.12,12.49,1050000,1.51
+1984-10-17,12.30,12.40,12.21,12.21,222300,1.48
+1984-10-16,12.30,12.30,12.12,12.21,550900,1.48
+1984-10-15,12.68,12.68,12.12,12.30,1608900,1.49
+1984-10-12,12.68,12.77,12.58,12.77,1395700,1.55
+1984-10-11,12.49,12.49,12.30,12.40,400800,1.50
+1984-10-10,12.21,12.30,12.12,12.30,721400,1.49
+1984-10-09,12.40,12.49,12.21,12.21,630200,1.48
+1984-10-08,12.68,12.77,12.30,12.40,358500,1.50
+1984-10-05,12.77,12.86,12.68,12.68,458700,1.54
+1984-10-04,12.96,13.14,12.68,12.68,861900,1.54
+1984-10-03,12.96,13.05,12.77,12.77,417000,1.55
+1984-10-02,13.24,13.42,12.96,13.05,504800,1.58
+1984-10-01,13.14,13.24,12.96,13.24,615900,1.60
+1984-09-28,13.42,13.42,13.14,13.14,646300,1.59
+1984-09-27,13.80,13.80,13.42,13.52,1126900,1.64
+1984-09-26,13.61,13.70,13.52,13.70,1007300,1.66
+1984-09-25,13.70,13.70,13.52,13.61,698600,1.65
+1984-09-24,13.61,13.70,13.52,13.70,541400,1.66
+1984-09-21,13.42,13.70,13.42,13.52,1002500,1.64
+1984-09-20,13.33,13.42,13.24,13.33,743700,1.62
+1984-09-19,13.52,13.52,13.24,13.33,790700,1.62
+1984-09-18,13.05,13.52,12.96,13.52,1734800,1.64
+1984-09-17,14.26,14.35,13.98,14.17,590800,1.72
+1984-09-14,14.54,14.54,14.17,14.26,1680700,1.73
+1984-09-13,13.89,14.17,13.80,14.07,990200,1.71
+1984-09-12,13.98,13.98,13.80,13.80,102600,1.67
+1984-09-11,13.98,14.17,13.89,13.89,1069000,1.68
+1984-09-10,13.80,13.98,13.70,13.98,350000,1.69
+1984-09-07,13.70,14.17,13.42,13.61,669100,1.65
+1984-09-06,13.70,13.70,13.52,13.70,607400,1.66
+1984-09-05,13.61,13.70,13.52,13.61,700500,1.65
+1984-09-04,13.80,13.80,13.42,13.61,728500,1.65
+1984-08-31,13.89,13.89,13.70,13.80,239800,1.67
+1984-08-30,13.89,13.89,13.80,13.89,1054300,1.68
+1984-08-29,14.07,14.07,13.80,13.89,414600,1.68
+1984-08-28,13.98,14.17,13.89,13.98,185200,1.69
+1984-08-27,14.26,14.26,13.89,13.98,372300,1.69
+1984-08-24,14.26,14.35,14.17,14.35,603600,1.74
+1984-08-23,13.89,14.26,13.70,14.17,1902400,1.72
+1984-08-22,14.17,14.17,13.80,13.80,300100,1.67
+1984-08-21,13.52,14.17,13.52,14.17,1949400,1.72
+1984-08-20,13.70,13.80,13.42,13.52,176200,1.64
+1984-08-17,13.89,13.89,13.52,13.70,358100,1.66
+1984-08-16,13.80,13.89,13.80,13.89,850500,1.68
+1984-08-15,13.80,13.80,13.61,13.70,421200,1.66
+1984-08-14,13.98,14.07,13.70,13.80,1173500,1.67
+1984-08-13,14.07,14.07,13.80,14.07,595500,1.71
+1984-08-10,14.91,14.91,14.07,14.17,2046300,1.72
+1984-08-09,13.42,14.07,13.33,13.98,1964200,1.69
+1984-08-08,13.33,13.33,13.14,13.24,687200,1.60
+1984-08-07,12.96,13.42,12.86,13.33,2696900,1.62
+1984-08-06,12.96,13.33,12.86,13.05,1624100,1.58
+1984-08-03,13.24,13.42,12.68,12.77,2127500,1.55
+1984-08-02,13.14,13.33,12.96,13.14,853400,1.59
+1984-08-01,12.30,12.77,12.21,12.77,2408200,1.55
+1984-07-31,11.63,12.09,11.63,12.00,489100,1.45
+1984-07-30,11.90,12.00,11.72,11.72,278800,1.42
+1984-07-27,11.81,12.00,11.72,12.00,719000,1.45
+1984-07-26,11.90,11.90,11.72,11.90,399900,1.44
+1984-07-25,11.53,11.72,11.53,11.72,273100,1.42
+1984-07-24,11.90,11.90,11.44,11.53,343800,1.39
+1984-07-23,11.72,11.90,11.63,11.90,699000,1.44
+1984-07-20,11.90,11.90,11.81,11.81,363300,1.43
+1984-07-19,11.72,11.90,11.53,11.81,570800,1.43
+1984-07-18,12.00,12.00,11.72,11.81,650600,1.43
+1984-07-17,11.90,12.18,11.81,12.00,389900,1.45
+1984-07-16,11.81,11.90,11.53,11.90,760800,1.44
+1984-07-13,11.90,11.90,11.63,11.81,402700,1.43
+1984-07-12,12.00,12.09,11.53,11.81,1655000,1.43
+1984-07-11,12.09,12.18,11.90,12.09,1395700,1.46
+1984-07-10,12.37,12.37,11.90,12.09,1598000,1.46
+1984-07-09,12.37,12.56,12.28,12.46,1397600,1.51
+1984-07-06,12.74,12.74,12.46,12.56,253100,1.52
+1984-07-05,12.65,12.84,12.65,12.84,736600,1.55
+1984-07-03,12.74,12.84,12.56,12.84,273500,1.55
+1984-07-02,13.21,13.21,12.84,12.93,165300,1.56
+1984-06-29,13.02,13.21,12.93,13.11,438800,1.59
+1984-06-28,12.93,13.02,12.84,13.02,73100,1.57
+1984-06-27,12.84,13.02,12.84,13.02,387500,1.57
+1984-06-26,12.74,12.93,12.74,12.93,125400,1.56
+1984-06-25,12.93,12.93,12.74,12.74,201800,1.54
+1984-06-22,13.11,13.11,12.56,12.84,1519200,1.55
+1984-06-21,13.02,13.21,13.02,13.11,521400,1.59
+1984-06-20,12.93,13.02,12.65,13.02,410800,1.57
+1984-06-19,12.93,13.11,12.74,13.11,313900,1.59
+1984-06-18,12.93,13.11,12.65,13.02,246500,1.57
+1984-06-15,12.65,12.93,12.65,12.74,350500,1.54
+1984-06-14,12.74,12.84,12.46,12.46,262100,1.51
+1984-06-13,12.93,13.11,12.74,12.84,242700,1.55
+1984-06-12,12.84,13.02,12.74,12.84,263600,1.55
+1984-06-11,13.02,13.11,12.93,13.02,61700,1.57
+1984-06-08,13.11,13.21,13.02,13.11,220400,1.59
+1984-06-07,13.11,13.11,12.84,12.93,116300,1.56
+1984-06-06,12.93,13.11,12.74,13.11,711400,1.59
+1984-06-05,12.74,12.93,12.65,12.84,527100,1.55
+1984-06-04,12.65,13.02,12.65,12.84,434100,1.55
+1984-06-01,12.00,12.46,11.90,12.46,391800,1.51
+1984-05-31,11.90,12.00,11.81,11.90,254100,1.44
+1984-05-30,11.90,12.09,11.81,12.00,346700,1.45
+1984-05-29,12.09,12.18,11.81,11.90,1307900,1.44
+1984-05-25,12.46,12.46,12.00,12.18,722800,1.47
+1984-05-24,12.65,12.84,12.56,12.56,438800,1.52
+1984-05-23,12.74,12.93,12.74,12.84,370400,1.55
+1984-05-22,12.93,12.93,12.56,12.74,817800,1.54
+1984-05-21,13.11,13.30,12.93,12.93,529000,1.56
+1984-05-18,13.30,13.39,13.02,13.30,562800,1.61
+1984-05-17,13.67,13.67,13.30,13.39,385600,1.62
+1984-05-16,13.58,13.67,13.49,13.67,182800,1.65
+1984-05-15,13.49,13.67,13.49,13.67,448300,1.65
+1984-05-14,13.58,13.58,13.49,13.49,221300,1.63
+1984-05-11,13.95,13.95,13.58,13.58,341500,1.64
+1984-05-10,13.77,14.04,13.77,13.95,614000,1.69
+1984-05-09,13.77,13.95,13.67,13.67,721400,1.65
+1984-05-08,13.49,13.95,13.39,13.58,993500,1.64
+1984-05-07,13.49,13.49,13.30,13.39,338100,1.62
+1984-05-04,13.58,13.77,13.49,13.58,1041000,1.64
+1984-05-03,13.67,13.77,13.49,13.49,471100,1.63
+1984-05-02,13.58,13.58,13.49,13.58,411700,1.64
+1984-05-01,13.49,13.49,13.21,13.49,1880600,1.63
+1984-04-30,13.30,13.39,13.21,13.30,406500,1.61
+1984-04-27,13.18,13.27,13.00,13.18,312000,1.59
+1984-04-26,13.37,13.37,13.18,13.18,169100,1.59
+1984-04-25,13.46,13.65,13.27,13.37,764600,1.61
+1984-04-24,13.37,13.37,13.18,13.27,249800,1.60
+1984-04-23,13.55,13.55,13.18,13.18,364200,1.59
+1984-04-19,13.83,13.83,13.37,13.46,698600,1.62
+1984-04-18,13.74,13.74,13.46,13.74,726600,1.66
+1984-04-17,13.09,13.74,13.09,13.55,3374600,1.63
+1984-04-16,13.09,13.09,12.90,13.09,528600,1.58
+1984-04-13,13.00,13.00,12.90,13.00,660100,1.57
+1984-04-12,13.09,13.09,12.72,13.00,957400,1.57
+1984-04-11,13.18,13.18,12.81,12.90,1145000,1.56
+1984-04-10,13.74,13.83,12.81,13.00,4532400,1.57
+1984-04-09,13.92,14.02,13.65,13.83,239300,1.67
+1984-04-06,14.11,14.20,13.92,13.92,538500,1.68
+1984-04-05,14.20,14.39,14.11,14.11,861900,1.70
+1984-04-04,14.20,14.39,14.11,14.20,2383000,1.71
+1984-04-03,14.11,14.20,14.11,14.11,427900,1.70
+1984-04-02,14.20,14.20,14.11,14.11,3113400,1.70
+1984-03-30,14.57,14.76,14.11,14.29,627800,1.72
+1984-03-29,14.48,14.67,14.48,14.57,364700,1.76
+1984-03-28,14.57,14.67,14.48,14.48,271200,1.75
+1984-03-27,14.67,14.67,14.57,14.57,217500,1.76
+1984-03-26,14.67,14.67,14.29,14.67,714200,1.77
+1984-03-23,14.94,14.94,14.67,14.67,365700,1.77
+1984-03-22,15.22,15.22,14.76,14.76,216600,1.78
+1984-03-21,14.67,15.04,14.67,15.04,307700,1.81
+1984-03-20,14.67,14.76,14.57,14.76,530500,1.78
+1984-03-19,15.04,15.04,14.39,14.48,1000100,1.75
+1984-03-16,15.59,15.59,15.22,15.22,992100,1.84
+1984-03-15,15.22,15.22,14.94,15.04,167200,1.81
+1984-03-14,14.85,15.32,14.85,15.22,506700,1.84
+1984-03-13,15.22,15.41,14.94,14.94,701900,1.80
+1984-03-12,14.94,15.22,14.85,15.22,248800,1.84
+1984-03-09,15.04,15.04,14.76,14.85,204200,1.79
+1984-03-08,14.67,15.04,14.67,15.04,609300,1.81
+1984-03-07,14.85,14.94,14.48,14.85,655400,1.79
+1984-03-06,15.50,15.50,14.76,14.94,367600,1.80
+1984-03-05,15.78,15.78,15.22,15.41,599300,1.86
+1984-03-02,15.59,15.97,15.59,15.97,485800,1.92
+1984-03-01,14.94,15.41,14.85,15.32,843900,1.85
+1984-02-29,14.85,15.04,14.76,14.76,586500,1.78
+1984-02-28,15.13,15.13,14.85,14.85,937400,1.79
+1984-02-27,15.32,15.50,14.85,15.22,1327300,1.84
+1984-02-24,15.50,15.59,15.22,15.50,467300,1.87
+1984-02-23,16.06,16.06,15.50,15.78,554700,1.90
+1984-02-22,15.78,15.97,15.78,15.87,764600,1.91
+1984-02-21,15.69,16.15,15.69,15.97,966900,1.92
+1984-02-17,15.59,16.06,15.50,15.78,530500,1.90
+1984-02-16,15.69,15.69,15.59,15.59,436400,1.88
+1984-02-15,15.78,15.87,15.59,15.69,266900,1.89
+1984-02-14,15.32,15.69,15.22,15.69,769800,1.89
+1984-02-13,15.69,15.69,15.04,15.32,662500,1.85
+1984-02-10,15.97,16.06,15.59,15.59,1158700,1.88
+1984-02-09,16.52,16.62,15.97,16.15,1155400,1.95
+1984-02-08,16.89,17.08,16.62,16.71,1394300,2.01
+1984-02-07,16.24,16.43,16.06,16.43,532400,1.98
+1984-02-06,16.43,16.52,16.06,16.24,782200,1.96
+1984-02-03,16.99,17.36,16.62,16.62,1410900,2.00
+1984-02-02,17.08,17.08,16.89,17.08,1605600,2.06
+1984-02-01,16.89,16.99,16.80,16.89,1380000,2.04
+1984-01-31,16.71,16.99,16.71,16.89,556600,2.04
+1984-01-30,17.45,17.45,16.71,16.71,963600,2.01
+1984-01-27,16.78,17.24,16.68,17.24,1243800,2.07
+1984-01-26,16.50,17.24,16.50,16.68,1192000,2.01
+1984-01-25,16.31,16.78,16.31,16.50,492900,1.98
+1984-01-24,16.13,16.31,15.94,16.22,10897000,1.95
+1984-01-23,16.03,16.31,15.94,16.22,605500,1.95
+1984-01-20,16.31,16.31,16.13,16.22,937900,1.95
+1984-01-19,16.68,16.68,16.03,16.31,2322200,1.96
+1984-01-18,16.31,16.78,16.31,16.68,1132600,2.01
+1984-01-17,15.94,16.22,15.76,16.22,604500,1.95
+1984-01-16,16.03,16.22,15.66,15.94,926500,1.92
+1984-01-13,16.41,16.50,16.13,16.13,337200,1.94
+1984-01-12,16.41,16.59,16.31,16.50,573700,1.98
+1984-01-11,16.13,16.50,16.03,16.41,505800,1.97
+1984-01-10,16.50,16.68,16.13,16.22,722800,1.95
+1984-01-09,15.48,16.68,15.48,16.41,1916200,1.97
+1984-01-06,15.57,15.76,15.29,15.57,793100,1.87
+1984-01-05,15.85,15.85,15.39,15.48,747500,1.86
+1984-01-04,14.37,15.85,14.37,15.85,1934300,1.91
+1984-01-03,14.83,14.83,14.37,14.46,500500,1.74
+1983-12-30,14.92,14.92,14.64,14.83,514800,1.78
+1983-12-29,14.74,15.01,14.74,14.92,1266500,1.80
+1983-12-28,14.83,15.01,14.64,14.74,669600,1.77
+1983-12-27,14.83,15.11,14.83,15.11,845800,1.82
+1983-12-23,15.20,15.20,14.74,14.92,483400,1.80
+1983-12-22,15.20,15.29,15.01,15.20,340000,1.83
+1983-12-21,14.92,15.48,14.92,15.20,1377700,1.83
+1983-12-20,15.57,15.57,15.11,15.11,384700,1.82
+1983-12-19,15.57,15.76,15.48,15.57,633000,1.87
+1983-12-16,15.48,15.66,15.39,15.57,649200,1.87
+1983-12-15,15.94,15.94,15.39,15.48,885200,1.86
+1983-12-14,16.03,16.13,15.94,16.03,310600,1.93
+1983-12-13,16.03,16.03,15.76,15.85,595500,1.91
+1983-12-12,16.31,16.31,15.94,16.13,294900,1.94
+1983-12-09,16.31,16.59,16.22,16.31,426500,1.96
+1983-12-08,16.31,16.50,16.22,16.50,820600,1.98
+1983-12-07,16.41,16.41,16.22,16.31,376600,1.96
+1983-12-06,16.22,16.41,16.13,16.31,232700,1.96
+1983-12-05,16.41,16.41,16.13,16.31,178600,1.96
+1983-12-02,16.03,16.50,16.03,16.50,818200,1.98
+1983-12-01,16.13,16.22,16.03,16.22,500500,1.95
+1983-11-30,16.03,16.31,15.85,16.22,1580000,1.95
+1983-11-29,15.57,15.85,15.48,15.85,760300,1.91
+1983-11-28,16.41,16.41,15.57,15.57,506700,1.87
+1983-11-25,16.41,16.50,16.13,16.50,180500,1.98
+1983-11-23,16.87,16.96,16.22,16.59,1076100,2.00
+1983-11-22,16.96,17.15,16.78,16.96,1154000,2.04
+1983-11-21,16.59,16.68,16.41,16.59,601700,2.00
+1983-11-18,16.87,16.96,16.41,16.59,713800,2.00
+1983-11-17,17.15,17.24,16.78,16.96,347100,2.04
+1983-11-16,17.24,17.33,17.24,17.24,457800,2.07
+1983-11-15,17.33,17.42,17.24,17.24,160500,2.07
+1983-11-14,17.61,17.61,17.33,17.42,483900,2.10
+1983-11-11,17.52,17.52,17.42,17.52,412200,2.11
+1983-11-10,17.42,17.61,17.33,17.33,973500,2.09
+1983-11-09,17.61,17.70,17.42,17.52,644900,2.11
+1983-11-08,17.52,17.80,17.52,17.61,174300,2.12
+1983-11-07,17.61,17.61,17.24,17.61,474900,2.12
+1983-11-04,17.61,17.80,17.61,17.61,389400,2.12
+1983-11-03,17.52,17.98,17.42,17.98,1667400,2.16
+1983-11-02,17.98,17.98,17.61,17.70,297800,2.13
+1983-11-01,17.61,17.98,17.52,17.98,2033500,2.16
+1983-10-31,17.24,17.52,17.15,17.52,841500,2.11
+1983-10-28,17.31,17.31,17.12,17.21,647800,2.07
+1983-10-27,17.40,17.49,17.12,17.31,767900,2.08
+1983-10-26,17.49,17.58,17.40,17.58,486800,2.11
+1983-10-25,17.21,17.49,17.12,17.49,1333000,2.10
+1983-10-24,17.31,17.31,17.03,17.31,506700,2.08
+1983-10-21,17.58,17.68,17.40,17.49,3165200,2.10
+1983-10-20,17.40,17.86,17.40,17.58,12059000,2.11
+1983-10-19,17.03,17.12,16.29,16.75,843400,2.01
+1983-10-18,17.40,17.40,17.03,17.03,602600,2.04
+1983-10-17,17.31,17.40,17.12,17.21,210900,2.07
+1983-10-14,17.31,17.40,17.21,17.40,456800,2.09
+1983-10-13,17.21,17.40,17.12,17.12,483400,2.06
+1983-10-12,17.12,17.77,17.12,17.31,549900,2.08
+1983-10-11,16.94,17.40,16.84,17.31,427900,2.08
+1983-10-10,17.31,17.31,17.03,17.12,465400,2.06
+1983-10-07,17.58,17.58,17.12,17.40,1176800,2.09
+1983-10-06,16.57,17.49,16.57,17.40,1813600,2.09
+1983-10-05,15.92,16.47,15.73,16.47,757000,1.98
+1983-10-04,15.92,16.20,15.64,15.83,589300,1.90
+1983-10-03,16.38,16.38,15.73,15.92,456800,1.91
+1983-09-30,16.29,16.47,16.01,16.47,597900,1.98
+1983-09-29,16.29,16.38,16.10,16.38,205600,1.97
+1983-09-28,16.29,16.47,16.29,16.38,386100,1.97
+1983-09-27,16.66,16.75,16.47,16.47,1087000,1.98
+1983-09-26,16.94,17.12,16.66,16.75,806400,2.01
+1983-09-23,16.66,17.03,16.66,16.84,1270800,2.02
+1983-09-22,16.29,16.66,16.20,16.47,2364500,1.98
+1983-09-21,15.83,16.47,15.73,16.29,990200,1.96
+1983-09-20,15.83,15.92,15.55,15.64,573700,1.88
+1983-09-19,15.55,15.92,15.45,15.73,537100,1.89
+1983-09-16,15.55,15.64,15.36,15.64,1294600,1.88
+1983-09-15,15.73,15.73,15.45,15.55,1632200,1.87
+1983-09-14,15.83,16.01,15.64,15.73,463000,1.89
+1983-09-13,15.73,15.83,15.45,15.83,828200,1.90
+1983-09-12,16.29,16.38,15.83,15.92,375200,1.91
+1983-09-09,16.57,16.66,16.01,16.10,823900,1.93
+1983-09-08,17.12,17.12,16.57,16.57,1885300,1.99
+1983-09-07,16.47,17.21,16.38,17.03,1262300,2.04
+1983-09-06,16.10,16.57,16.10,16.29,1037200,1.96
+1983-09-02,16.29,16.29,16.01,16.10,429800,1.93
+1983-09-01,15.92,16.20,15.73,15.92,634900,1.91
+1983-08-31,14.99,15.73,14.90,15.73,706600,1.89
+1983-08-30,14.99,15.08,14.90,14.99,209000,1.80
+1983-08-29,15.18,15.18,14.90,14.99,298200,1.80
+1983-08-26,14.81,15.18,14.81,15.08,722800,1.81
+1983-08-25,14.81,15.08,14.71,14.90,1883900,1.79
+1983-08-24,14.90,14.99,14.71,14.71,1357300,1.77
+1983-08-23,14.99,15.08,14.81,14.90,910900,1.79
+1983-08-22,14.81,15.08,14.62,14.71,1037600,1.77
+1983-08-19,14.34,14.71,14.16,14.62,1861100,1.76
+1983-08-18,14.25,14.44,14.07,14.34,2916800,1.72
+1983-08-17,14.62,14.71,14.07,14.25,6804300,1.71
+1983-08-16,14.99,15.08,14.44,14.71,1611300,1.77
+1983-08-15,15.18,15.64,15.08,15.45,2234900,1.86
+1983-08-12,15.08,15.27,14.99,15.27,728500,1.83
+1983-08-11,14.99,15.27,14.90,15.08,986400,1.81
+1983-08-10,15.45,15.45,14.71,14.99,1400900,1.80
+1983-08-09,15.64,15.64,15.18,15.45,495800,1.86
+1983-08-08,15.83,15.83,15.27,15.45,348600,1.86
+1983-08-05,15.83,15.83,15.55,15.83,704300,1.90
+1983-08-04,16.01,16.75,15.36,15.83,1415200,1.90
+1983-08-03,16.01,16.10,15.73,16.10,1168700,1.93
+1983-08-02,16.10,16.29,15.92,15.92,535200,1.91
+1983-08-01,16.01,16.29,15.83,16.10,878100,1.93
+1983-07-29,16.26,16.35,15.80,16.08,899000,1.93
+1983-07-28,16.72,16.91,16.26,16.54,1239500,1.98
+1983-07-27,17.19,17.28,16.72,16.91,1791300,2.03
+1983-07-26,16.45,16.82,16.17,16.82,1719600,2.01
+1983-07-25,16.72,16.82,16.45,16.72,1822700,2.00
+1983-07-22,16.86,17.56,16.17,16.91,740800,2.03
+1983-07-21,17.92,18.02,17.46,17.56,1628400,2.10
+1983-07-20,18.02,18.11,17.83,18.02,860500,2.16
+1983-07-19,17.92,18.02,17.65,17.74,1050000,2.13
+1983-07-18,18.48,18.57,17.83,18.02,583200,2.16
+1983-07-15,18.57,18.57,18.48,18.57,579400,2.22
+1983-07-14,18.48,18.66,18.48,18.48,1197700,2.21
+1983-07-13,18.48,18.76,18.48,18.48,833900,2.21
+1983-07-12,18.85,18.85,18.29,18.57,210400,2.22
+1983-07-11,18.85,19.03,18.66,18.85,209400,2.26
+1983-07-08,19.22,19.31,18.66,18.76,1155400,2.25
+1983-07-07,18.76,19.22,18.66,19.22,1025800,2.30
+1983-07-06,18.85,18.94,18.66,18.66,484900,2.24
+1983-07-05,18.85,18.85,18.66,18.66,184300,2.24
+1983-07-01,18.48,18.85,18.48,18.85,87900,2.26
+1983-06-30,18.66,18.85,18.48,18.66,716600,2.24
+1983-06-29,18.94,19.22,18.76,18.85,432200,2.26
+1983-06-28,19.22,19.22,18.76,18.85,566100,2.26
+1983-06-27,19.03,19.22,18.76,19.22,346200,2.30
+1983-06-24,19.03,19.22,18.94,19.03,710400,2.28
+1983-06-23,19.13,19.13,18.94,19.03,771700,2.28
+1983-06-22,19.13,19.22,18.94,19.13,1084200,2.29
+1983-06-21,18.66,18.94,18.48,18.94,815900,2.27
+1983-06-20,18.48,18.57,18.11,18.48,1165400,2.21
+1983-06-17,18.29,18.29,18.11,18.29,500100,2.19
+1983-06-16,18.76,18.76,18.20,18.29,1011500,2.19
+1983-06-15,18.66,18.76,18.39,18.57,340000,2.22
+1983-06-14,18.76,18.94,18.66,18.85,690000,2.26
+1983-06-13,18.76,18.85,18.66,18.76,1133600,2.25
+1983-06-10,18.57,18.66,18.29,18.57,951200,2.22
+1983-06-09,18.39,18.57,18.11,18.48,1115500,2.21
+1983-06-08,19.03,19.03,18.39,18.48,616900,2.21
+1983-06-07,19.13,19.31,18.94,19.13,709500,2.29
+1983-06-06,19.31,19.31,18.85,19.03,507700,2.28
+1983-06-03,19.59,19.59,19.03,19.13,1040000,2.29
+1983-06-02,19.31,19.59,19.22,19.59,4126400,2.35
+1983-06-01,18.94,19.22,18.85,19.22,1678800,2.30
+1983-05-31,19.13,19.13,18.76,18.94,1424700,2.27
+1983-05-27,18.94,19.22,18.85,18.94,1049500,2.27
+1983-05-26,17.83,18.85,17.83,18.66,2339300,2.24
+1983-05-25,17.65,17.83,17.56,17.74,795500,2.13
+1983-05-24,17.37,17.65,17.28,17.46,1053800,2.09
+1983-05-23,17.09,17.46,17.00,17.37,652500,2.08
+1983-05-20,17.56,17.65,16.82,17.28,532400,2.07
+1983-05-19,17.74,17.74,17.28,17.46,1186300,2.09
+1983-05-18,17.65,17.92,17.46,17.46,2810400,2.09
+1983-05-17,17.74,17.92,17.56,17.56,1602800,2.10
+1983-05-16,17.56,17.74,17.28,17.74,966400,2.13
+1983-05-13,17.56,17.92,17.37,17.65,3215000,2.11
+1983-05-12,17.00,17.37,16.91,17.37,2964300,2.08
+1983-05-11,16.91,17.09,16.82,16.82,1212400,2.01
+1983-05-10,16.45,16.82,16.45,16.82,620700,2.01
+1983-05-09,16.45,16.54,16.17,16.35,1129800,1.96
+1983-05-06,16.45,16.63,15.80,16.45,3186600,1.97
+1983-05-05,16.63,16.82,16.35,16.35,587400,1.96
+1983-05-04,16.63,16.82,16.45,16.63,585500,1.99
+1983-05-03,16.63,16.63,16.26,16.63,641100,1.99
+1983-05-02,16.63,16.72,16.45,16.63,832000,1.99
+1983-04-29,16.97,17.16,16.70,16.88,947900,2.02
+1983-04-28,17.07,17.25,16.88,17.07,643000,2.04
+1983-04-27,17.16,17.53,16.70,17.07,2917300,2.04
+1983-04-26,16.79,17.25,16.33,17.16,3803000,2.05
+1983-04-25,17.16,17.62,16.61,16.79,1772300,2.01
+1983-04-22,16.70,17.81,16.70,17.25,3197500,2.06
+1983-04-21,16.97,17.16,16.70,16.79,7775000,2.01
+1983-04-20,15.13,15.41,15.04,15.22,2042100,1.82
+1983-04-19,14.85,15.31,14.67,14.95,2688900,1.79
+1983-04-18,14.85,15.04,14.39,14.85,3253500,1.78
+1983-04-15,15.04,15.04,14.67,14.85,3490000,1.78
+1983-04-14,14.85,15.04,14.48,14.95,854800,1.79
+1983-04-13,15.22,15.31,14.76,14.85,1645500,1.78
+1983-04-12,15.31,15.41,15.13,15.31,259800,1.83
+1983-04-11,15.41,15.50,15.31,15.41,496700,1.84
+1983-04-08,15.50,15.78,15.22,15.41,1507800,1.84
+1983-04-07,15.41,15.59,15.41,15.50,721800,1.85
+1983-04-06,15.31,15.41,15.13,15.41,878600,1.84
diff --git a/data/AIG.txt b/data/AIG.txt
new file mode 100644
index 0000000..7fb9f65
--- /dev/null
+++ b/data/AIG.txt
@@ -0,0 +1,6964 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,33.05,33.26,32.48,32.72,9401200,32.72
+2012-04-16,32.82,33.13,32.11,32.81,8213200,32.81
+2012-04-13,33.03,33.07,32.43,32.48,10230900,32.48
+2012-04-12,32.02,33.34,31.91,33.23,20275100,33.23
+2012-04-11,31.77,32.02,31.60,31.87,10170600,31.87
+2012-04-10,32.57,32.80,31.02,31.24,20998700,31.24
+2012-04-09,32.40,32.59,31.93,31.99,12633200,31.99
+2012-04-05,32.40,33.45,32.15,32.89,18210500,32.89
+2012-04-04,31.13,32.99,30.92,32.52,38365600,32.52
+2012-04-03,31.41,31.41,30.37,30.87,13932000,30.87
+2012-04-02,30.85,31.29,30.45,31.17,16755300,31.17
+2012-03-30,30.22,30.92,30.10,30.83,19838900,30.83
+2012-03-29,29.39,30.01,29.10,29.94,12476700,29.94
+2012-03-28,29.73,30.13,29.28,29.70,14985100,29.70
+2012-03-27,29.37,30.45,29.16,29.67,28527400,29.67
+2012-03-26,28.75,29.20,28.54,29.06,18926500,29.06
+2012-03-23,28.25,28.32,27.98,28.27,8350900,28.27
+2012-03-22,28.17,28.30,27.71,27.98,10417100,27.98
+2012-03-21,28.46,28.65,28.15,28.49,11103200,28.49
+2012-03-20,27.69,28.47,27.60,28.32,15772100,28.32
+2012-03-19,27.99,28.03,27.70,27.80,10576500,27.80
+2012-03-16,28.10,28.38,27.89,28.03,11431500,28.03
+2012-03-15,28.30,28.38,28.05,28.08,13303000,28.08
+2012-03-14,28.34,28.51,28.17,28.25,11863200,28.25
+2012-03-13,28.28,28.50,27.93,28.40,13495400,28.40
+2012-03-12,28.37,28.41,27.88,28.15,11441900,28.15
+2012-03-09,28.45,28.68,28.23,28.25,23337500,28.25
+2012-03-08,28.59,28.78,28.31,28.31,77999300,28.31
+2012-03-07,29.26,29.92,29.12,29.45,9111600,29.45
+2012-03-06,29.63,29.84,28.85,29.05,11485100,29.05
+2012-03-05,29.65,31.30,29.49,30.39,14491400,30.39
+2012-03-02,29.66,29.87,28.43,29.80,11832900,29.80
+2012-03-01,29.39,29.99,29.26,29.45,6683800,29.45
+2012-02-29,29.13,29.59,28.73,29.22,7310400,29.22
+2012-02-28,28.67,29.09,28.56,28.96,9739200,28.96
+2012-02-27,28.35,28.79,28.03,28.66,7524800,28.66
+2012-02-24,29.82,30.09,28.00,28.41,18341900,28.41
+2012-02-23,27.82,28.10,27.48,27.99,7785700,27.99
+2012-02-22,27.44,27.94,27.22,27.67,6631900,27.67
+2012-02-21,27.30,27.55,27.10,27.33,3839000,27.33
+2012-02-17,27.34,27.39,27.04,27.23,2970900,27.23
+2012-02-16,26.56,27.30,26.48,27.28,4927000,27.28
+2012-02-15,26.73,26.93,26.41,26.49,3474900,26.49
+2012-02-14,26.71,26.80,26.24,26.60,3779000,26.60
+2012-02-13,27.06,27.40,26.76,26.82,3529700,26.82
+2012-02-10,26.93,26.97,26.50,26.66,4104000,26.66
+2012-02-09,27.11,27.80,27.10,27.35,5493100,27.35
+2012-02-08,26.75,27.13,26.54,27.04,4609600,27.04
+2012-02-07,26.97,27.01,26.56,26.70,4244700,26.70
+2012-02-06,27.00,27.02,26.52,26.80,4808000,26.80
+2012-02-03,26.76,27.69,26.72,27.17,9311100,27.17
+2012-02-02,26.73,26.79,26.09,26.31,5008400,26.31
+2012-02-01,25.66,26.92,25.36,26.60,9969600,26.60
+2012-01-31,25.44,25.63,24.91,25.11,3666200,25.11
+2012-01-30,24.97,25.34,24.66,25.20,3602200,25.20
+2012-01-27,24.99,25.55,24.84,25.25,5056100,25.25
+2012-01-26,25.38,25.60,24.94,25.14,5449000,25.14
+2012-01-25,25.18,25.45,24.88,25.31,5308100,25.31
+2012-01-24,25.09,25.38,24.75,25.32,3695100,25.32
+2012-01-23,25.69,25.90,25.29,25.44,3529100,25.44
+2012-01-20,25.47,25.84,25.32,25.65,4950600,25.65
+2012-01-19,25.41,25.79,25.27,25.55,4005900,25.55
+2012-01-18,24.46,25.25,24.16,25.23,4917400,25.23
+2012-01-17,25.18,25.42,24.37,24.56,4504400,24.56
+2012-01-13,25.04,25.04,24.40,24.95,3256300,24.95
+2012-01-12,25.52,25.65,25.08,25.43,3444400,25.43
+2012-01-11,24.95,25.49,24.77,25.37,4432900,25.37
+2012-01-10,24.44,25.34,24.36,25.07,7599800,25.07
+2012-01-09,23.67,24.00,23.50,24.00,4125600,24.00
+2012-01-06,24.05,24.15,23.51,23.54,5193600,23.54
+2012-01-05,23.79,24.10,23.40,23.91,4944100,23.91
+2012-01-04,23.96,24.11,23.71,23.92,3697300,23.92
+2012-01-03,23.77,24.50,23.73,24.07,4221700,24.07
+2011-12-30,23.23,23.39,22.98,23.20,2266000,23.20
+2011-12-29,22.98,23.33,22.95,23.24,3269500,23.24
+2011-12-28,23.86,23.98,22.91,22.97,3806300,22.97
+2011-12-27,24.15,24.25,23.80,23.83,3093000,23.83
+2011-12-23,24.37,24.37,23.96,24.20,3054200,24.20
+2011-12-22,24.15,24.49,23.99,24.17,3823300,24.17
+2011-12-21,23.81,24.30,23.80,24.08,4556900,24.08
+2011-12-20,22.77,24.00,22.70,23.75,6801900,23.75
+2011-12-19,23.38,23.42,22.19,22.36,5099400,22.36
+2011-12-16,23.45,23.88,23.16,23.36,7234500,23.36
+2011-12-15,23.20,23.52,23.07,23.22,5199400,23.22
+2011-12-14,22.52,23.20,22.45,22.78,5112900,22.78
+2011-12-13,23.53,23.64,22.50,22.83,5800800,22.83
+2011-12-12,23.60,23.62,23.00,23.29,5345200,23.29
+2011-12-09,23.36,24.19,23.33,24.11,4963200,24.11
+2011-12-08,24.17,24.17,23.03,23.11,6715400,23.11
+2011-12-07,24.02,24.58,23.81,24.46,5201900,24.46
+2011-12-06,23.45,24.43,23.14,24.06,6750300,24.06
+2011-12-05,23.64,24.05,23.28,23.57,4911600,23.57
+2011-12-02,23.32,23.70,22.86,23.18,6866700,23.18
+2011-12-01,23.15,23.32,22.83,23.00,6062500,23.00
+2011-11-30,21.99,23.32,21.71,23.31,10920800,23.31
+2011-11-29,20.90,21.40,20.62,21.13,5835700,21.13
+2011-11-28,21.07,21.12,20.59,20.87,4987700,20.87
+2011-11-25,19.96,20.55,19.96,20.07,2058900,20.07
+2011-11-23,20.75,20.83,20.09,20.10,3467300,20.10
+2011-11-22,20.90,21.43,20.85,21.01,4063400,21.01
+2011-11-21,21.47,21.55,20.71,21.01,5561800,21.01
+2011-11-18,22.04,22.10,21.50,21.88,5336800,21.88
+2011-11-17,22.50,22.72,21.74,21.88,5820000,21.88
+2011-11-16,22.93,23.22,22.41,22.45,8635900,22.45
+2011-11-15,23.56,23.77,23.10,23.12,13736000,23.12
+2011-11-14,23.77,23.83,23.30,23.54,4275100,23.54
+2011-11-11,23.46,24.00,23.39,23.85,3659000,23.85
+2011-11-10,22.96,23.40,22.75,23.15,6105000,23.15
+2011-11-09,23.26,23.29,22.50,22.54,7714500,22.54
+2011-11-08,23.90,24.13,23.35,24.06,4992800,24.06
+2011-11-07,23.81,23.99,23.10,23.72,4654200,23.72
+2011-11-04,23.47,24.06,23.16,23.91,8205000,23.91
+2011-11-03,24.43,24.78,23.60,24.63,6338400,24.63
+2011-11-02,24.02,24.50,23.65,24.19,5503800,24.19
+2011-11-01,23.43,24.20,23.19,23.42,8939000,23.42
+2011-10-31,25.82,25.82,24.69,24.69,6867000,24.69
+2011-10-28,26.05,26.77,26.01,26.34,5552900,26.34
+2011-10-27,26.29,27.16,25.95,26.52,11788300,26.52
+2011-10-26,24.62,25.58,24.43,25.32,9152400,25.32
+2011-10-25,24.83,24.90,24.03,24.18,6998600,24.18
+2011-10-24,23.95,25.24,23.87,25.14,7900800,25.14
+2011-10-21,23.22,24.01,23.22,24.01,7492300,24.01
+2011-10-20,22.60,23.05,22.14,22.91,8190500,22.91
+2011-10-19,23.26,23.91,22.43,22.55,8597000,22.55
+2011-10-18,22.29,23.74,21.92,23.44,7937300,23.44
+2011-10-17,23.27,23.39,22.20,22.24,5732500,22.24
+2011-10-14,23.43,23.50,22.75,23.37,4970600,23.37
+2011-10-13,23.43,23.52,22.45,23.03,6038300,23.03
+2011-10-12,22.74,24.20,22.56,23.76,10541600,23.76
+2011-10-11,22.00,22.68,21.65,22.37,5369800,22.37
+2011-10-10,21.64,22.19,21.50,22.19,5400100,22.19
+2011-10-07,22.16,22.18,20.82,20.97,7431000,20.97
+2011-10-06,21.33,22.03,20.65,22.02,7490100,22.02
+2011-10-05,20.47,21.48,19.83,21.36,10643300,21.36
+2011-10-04,20.04,20.60,19.18,20.55,13000000,20.55
+2011-10-03,21.72,22.14,20.28,20.46,9692100,20.46
+2011-09-30,22.53,22.86,21.88,21.95,6004500,21.95
+2011-09-29,23.29,23.48,22.32,22.89,7851200,22.89
+2011-09-28,23.39,23.74,22.71,22.71,5803500,22.71
+2011-09-27,23.92,24.28,23.18,23.38,7775800,23.38
+2011-09-26,22.52,23.49,22.30,23.46,8197300,23.46
+2011-09-23,21.41,22.25,21.19,22.19,6539600,22.19
+2011-09-22,22.35,22.63,21.20,21.61,10719900,21.61
+2011-09-21,24.60,24.97,22.95,22.95,8095700,22.95
+2011-09-20,24.61,25.10,24.37,24.60,5061000,24.60
+2011-09-19,24.79,24.95,24.00,24.66,5363600,24.66
+2011-09-16,25.22,25.58,24.68,25.44,5928000,25.44
+2011-09-15,24.82,25.16,24.48,25.04,4437700,25.04
+2011-09-14,24.33,24.91,23.76,24.49,5931600,24.49
+2011-09-13,23.78,24.38,23.35,24.16,5552500,24.16
+2011-09-12,22.88,23.64,22.74,23.58,6065500,23.58
+2011-09-09,24.17,24.50,23.32,23.36,6936400,23.36
+2011-09-08,24.91,25.24,24.42,24.59,5804300,24.59
+2011-09-07,23.76,25.56,23.75,25.39,6959500,25.39
+2011-09-06,22.73,23.66,22.52,23.32,5673300,23.32
+2011-09-02,24.19,24.25,23.48,23.66,4078200,23.66
+2011-09-01,25.20,25.62,24.73,24.79,4051800,24.79
+2011-08-31,25.07,25.74,24.93,25.33,4971600,25.33
+2011-08-30,24.85,25.16,24.39,24.90,5415100,24.90
+2011-08-29,23.66,25.06,23.66,25.00,6430600,25.00
+2011-08-26,22.70,23.50,22.25,23.26,5248500,23.26
+2011-08-25,24.07,24.93,22.69,23.00,7107300,23.00
+2011-08-24,22.89,23.58,22.74,23.55,5451100,23.55
+2011-08-23,21.82,22.92,21.46,22.92,7217000,22.92
+2011-08-22,22.82,22.88,21.73,21.79,7090400,21.79
+2011-08-19,22.32,23.29,22.12,22.16,7039800,22.16
+2011-08-18,24.01,24.01,22.37,22.70,11142200,22.70
+2011-08-17,24.64,25.57,24.62,24.85,6107600,24.85
+2011-08-16,24.19,25.34,24.07,24.51,10133800,24.51
+2011-08-15,23.39,24.58,23.31,24.52,11981400,24.52
+2011-08-12,23.49,23.90,23.00,23.13,8917100,23.13
+2011-08-11,22.12,23.58,21.72,23.16,13866600,23.16
+2011-08-10,23.66,23.66,22.02,22.14,12214400,22.14
+2011-08-09,22.97,23.98,22.65,23.98,15049500,23.98
+2011-08-08,23.74,24.69,22.10,22.58,20249800,22.58
+2011-08-05,26.01,26.40,24.00,25.10,20255500,25.10
+2011-08-04,27.88,28.15,26.32,26.40,18301500,26.40
+2011-08-03,27.69,28.22,27.53,28.19,10453400,28.19
+2011-08-02,28.25,28.32,27.54,27.75,10552000,27.75
+2011-08-01,29.08,29.19,28.17,28.59,7070500,28.59
+2011-07-29,28.65,28.99,28.46,28.70,6366700,28.70
+2011-07-28,29.06,29.45,28.87,28.94,7369600,28.94
+2011-07-27,29.27,29.55,29.05,29.10,8427400,29.10
+2011-07-26,28.90,29.57,28.84,29.47,6004400,29.47
+2011-07-25,28.96,29.07,28.79,28.95,3814700,28.95
+2011-07-22,28.98,29.10,28.73,29.09,4608700,29.09
+2011-07-21,28.40,29.27,28.30,28.95,9741700,28.95
+2011-07-20,27.98,28.34,27.74,28.31,6222400,28.31
+2011-07-19,27.70,28.06,27.28,27.87,5868000,27.87
+2011-07-18,28.11,28.24,27.05,27.65,7560600,27.65
+2011-07-15,28.62,28.63,27.94,28.23,5897000,28.23
+2011-07-14,28.93,29.00,28.35,28.50,5766700,28.50
+2011-07-13,28.92,29.25,28.73,28.84,4413500,28.84
+2011-07-12,28.77,29.24,28.60,28.72,4719500,28.72
+2011-07-11,29.43,29.60,28.78,28.93,8837000,28.93
+2011-07-08,29.82,30.01,29.39,29.94,5517300,29.94
+2011-07-07,29.69,30.34,29.40,30.21,8730600,30.21
+2011-07-06,29.55,29.69,29.03,29.38,5663800,29.38
+2011-07-05,30.20,30.32,29.59,29.68,6663200,29.68
+2011-07-01,29.25,30.00,29.13,29.98,8002100,29.98
+2011-06-30,29.24,29.40,29.00,29.32,6188000,29.32
+2011-06-29,29.05,29.48,28.88,29.14,11482800,29.14
+2011-06-28,28.88,29.00,28.54,28.78,5201700,28.78
+2011-06-27,28.40,28.95,28.28,28.81,7000500,28.81
+2011-06-24,28.64,28.87,28.23,28.45,21274300,28.45
+2011-06-23,28.43,28.88,28.11,28.67,8421800,28.67
+2011-06-22,28.70,29.45,28.56,28.80,12288800,28.80
+2011-06-21,28.15,28.85,28.09,28.78,9743900,28.78
+2011-06-20,27.90,28.06,27.62,28.02,8416800,28.02
+2011-06-17,28.30,28.35,27.73,27.98,10252300,27.98
+2011-06-16,27.96,28.34,27.84,28.04,8840200,28.04
+2011-06-15,28.17,28.61,27.68,27.89,9563600,27.89
+2011-06-14,29.11,29.15,28.29,28.51,10218200,28.51
+2011-06-13,28.98,29.19,28.45,28.98,15553400,28.98
+2011-06-10,28.11,28.98,27.71,28.96,30886000,28.96
+2011-06-09,27.69,28.43,27.53,28.10,14816300,28.10
+2011-06-08,27.26,27.75,27.10,27.32,47106700,27.32
+2011-06-07,27.39,27.54,27.28,27.42,9722500,27.42
+2011-06-06,27.60,27.68,27.11,27.23,17647400,27.23
+2011-06-03,27.80,27.90,27.58,27.65,13668200,27.65
+2011-06-02,28.10,28.46,27.85,28.01,12759300,28.01
+2011-06-01,28.37,28.48,27.92,28.05,23708600,28.05
+2011-05-31,28.94,28.95,28.12,28.50,25816800,28.50
+2011-05-27,28.83,28.95,28.71,28.88,23579000,28.88
+2011-05-26,28.49,28.95,28.19,28.75,56600900,28.75
+2011-05-25,28.28,28.75,27.50,28.28,225834700,28.28
+2011-05-24,29.93,29.95,29.46,29.46,8638000,29.46
+2011-05-23,30.46,30.58,29.60,29.98,6975400,29.98
+2011-05-20,30.96,31.24,30.52,30.80,4842800,30.80
+2011-05-19,31.00,31.01,30.50,30.84,2760200,30.84
+2011-05-18,30.92,31.01,30.25,30.83,3845600,30.83
+2011-05-17,30.95,31.40,30.55,30.80,3960800,30.80
+2011-05-16,30.56,31.26,30.42,31.00,4042900,31.00
+2011-05-13,31.40,31.50,30.40,30.42,5337700,30.42
+2011-05-12,31.35,31.40,30.37,31.17,6335200,31.17
+2011-05-11,29.61,31.79,29.61,30.65,12665300,30.65
+2011-05-10,29.59,29.98,29.15,29.62,6352100,29.62
+2011-05-09,30.88,30.88,29.45,29.70,6344500,29.70
+2011-05-06,30.79,31.38,30.45,30.70,6559600,30.70
+2011-05-05,31.39,31.75,30.57,30.79,6721900,30.79
+2011-05-04,31.31,31.80,30.86,31.64,4834400,31.64
+2011-05-03,31.10,31.50,30.85,31.13,4075200,31.13
+2011-05-02,31.39,31.42,30.75,30.85,3212700,30.85
+2011-04-29,31.88,31.93,31.11,31.15,4486900,31.15
+2011-04-28,31.69,32.25,31.56,31.80,4114200,31.80
+2011-04-27,32.01,32.01,31.28,31.70,5428400,31.70
+2011-04-26,31.57,32.27,31.55,31.87,5600000,31.87
+2011-04-25,32.20,32.22,31.28,31.47,5090000,31.47
+2011-04-21,32.46,32.55,32.01,32.16,3918700,32.16
+2011-04-20,32.47,32.74,32.12,32.35,3889400,32.35
+2011-04-19,32.72,32.97,31.83,32.12,6941900,32.12
+2011-04-18,33.03,33.37,32.42,32.61,5031300,32.61
+2011-04-15,33.73,33.73,33.09,33.46,3662800,33.46
+2011-04-14,33.70,33.81,33.33,33.54,2829300,33.54
+2011-04-13,34.23,34.35,33.75,33.86,2127100,33.86
+2011-04-12,34.13,34.45,33.85,34.08,2213600,34.08
+2011-04-11,34.41,34.81,34.22,34.22,2292300,34.22
+2011-04-08,34.73,34.88,34.33,34.49,2138800,34.49
+2011-04-07,34.87,35.24,34.29,34.67,4039200,34.67
+2011-04-06,35.27,35.50,34.43,34.86,4248000,34.86
+2011-04-05,34.20,35.57,34.03,34.98,6973000,34.98
+2011-04-04,35.15,35.20,33.90,33.94,6212000,33.94
+2011-04-01,35.20,35.35,34.90,35.00,2791300,35.00
+2011-03-31,35.83,35.84,35.00,35.14,6693400,35.14
+2011-03-30,36.37,36.46,36.01,36.05,1882300,36.05
+2011-03-29,36.51,36.58,36.00,36.18,2518700,36.18
+2011-03-28,36.42,37.39,36.30,36.36,2736700,36.36
+2011-03-25,36.52,36.91,36.10,36.53,3076300,36.53
+2011-03-24,36.69,36.80,36.13,36.32,2794000,36.32
+2011-03-23,36.92,36.92,36.14,36.55,2719200,36.55
+2011-03-22,37.02,37.39,36.52,36.95,4457700,36.95
+2011-03-21,35.48,37.18,35.48,37.03,6652600,37.03
+2011-03-18,36.24,36.64,34.95,34.95,7159300,34.95
+2011-03-17,36.00,36.15,35.31,35.70,2708200,35.70
+2011-03-16,37.00,37.35,35.51,35.59,5800000,35.59
+2011-03-15,35.94,36.97,35.80,36.78,5629300,36.78
+2011-03-14,36.53,37.69,36.50,37.50,4349600,37.50
+2011-03-11,36.10,38.04,35.84,37.35,7557600,37.35
+2011-03-10,36.92,37.20,36.39,36.48,2853300,36.48
+2011-03-09,37.75,37.98,37.04,37.11,2729600,37.11
+2011-03-08,37.40,37.70,37.09,37.31,2780500,37.31
+2011-03-07,37.49,37.71,36.90,37.10,3014200,37.10
+2011-03-04,37.65,37.65,36.95,37.39,3534200,37.39
+2011-03-03,37.78,38.44,37.25,37.51,6135400,37.51
+2011-03-02,36.83,37.65,36.70,37.30,4150600,37.30
+2011-03-01,37.34,37.39,36.16,36.70,7946600,36.70
+2011-02-28,38.48,38.70,37.06,37.06,10861200,37.06
+2011-02-25,40.27,40.89,37.90,38.54,13344800,38.54
+2011-02-24,39.92,40.50,39.53,40.43,4904300,40.43
+2011-02-23,40.31,40.76,39.12,40.00,4595700,40.00
+2011-02-22,40.86,41.11,40.01,40.07,5280800,40.07
+2011-02-18,42.35,42.69,41.50,41.51,4170500,41.51
+2011-02-17,41.22,42.40,41.15,42.06,5648300,42.06
+2011-02-16,41.54,41.75,41.11,41.28,2618600,41.28
+2011-02-15,41.50,41.80,41.05,41.05,2760600,41.05
+2011-02-14,41.78,41.85,41.00,41.30,3469000,41.30
+2011-02-11,41.02,41.77,40.88,41.63,3765100,41.63
+2011-02-10,40.88,41.54,40.60,41.28,3817100,41.28
+2011-02-09,41.93,42.15,40.56,41.11,6416100,41.11
+2011-02-08,42.53,43.20,42.08,42.37,9746600,42.37
+2011-02-07,40.48,42.69,40.19,42.18,11363300,42.18
+2011-02-04,40.66,40.70,39.52,40.00,6423900,40.00
+2011-02-03,41.09,41.13,40.32,40.58,5175300,40.58
+2011-02-02,41.13,42.13,40.88,41.17,7539500,41.17
+2011-02-01,40.73,41.58,40.12,41.06,7202600,41.06
+2011-01-31,40.42,40.98,40.28,40.35,4947700,40.35
+2011-01-28,42.20,42.25,40.20,40.26,6912900,40.26
+2011-01-27,42.12,42.27,41.25,41.97,7518400,41.97
+2011-01-26,41.56,42.30,40.82,41.61,7661900,41.61
+2011-01-25,42.34,42.45,41.10,41.36,6075600,41.36
+2011-01-24,43.01,43.09,41.37,41.95,9819800,41.95
+2011-01-21,44.26,44.30,41.82,43.00,11320000,43.00
+2011-01-20,45.15,46.00,43.11,43.18,12626200,43.18
+2011-01-19,52.92,54.45,51.00,51.02,10518700,42.75
+2011-01-18,52.88,53.82,52.00,53.17,8064900,44.55
+2011-01-14,56.90,56.91,53.05,54.00,17189300,45.25
+2011-01-13,57.97,59.85,56.86,57.19,12218900,47.92
+2011-01-12,60.17,60.64,58.20,58.40,9796100,48.93
+2011-01-11,57.97,60.64,57.85,59.04,12837700,49.47
+2011-01-10,60.92,60.99,56.75,57.39,13069400,48.09
+2011-01-07,61.87,62.87,60.74,61.18,12774600,51.26
+2011-01-06,61.06,62.46,60.05,60.45,11474200,50.65
+2011-01-05,56.46,60.97,56.24,60.95,15085700,51.07
+2011-01-04,57.99,57.99,56.08,56.78,5437200,47.58
+2011-01-03,58.34,58.47,57.00,58.05,5408500,48.64
+2010-12-31,57.50,58.36,57.19,57.62,3125600,48.28
+2010-12-30,56.95,58.83,56.60,57.53,6772300,48.20
+2010-12-29,58.91,59.15,57.10,57.27,6212100,47.99
+2010-12-28,61.46,61.68,57.72,58.93,14023600,49.38
+2010-12-27,54.39,60.96,54.18,59.38,17299700,49.75
+2010-12-23,55.92,56.25,53.70,54.33,4446400,45.52
+2010-12-22,55.75,56.76,55.35,55.76,6231800,46.72
+2010-12-21,54.08,55.31,53.57,55.18,5541900,46.24
+2010-12-20,52.56,54.35,52.48,53.42,6788700,44.76
+2010-12-17,51.98,52.73,51.85,52.56,4466000,44.04
+2010-12-16,51.46,52.97,51.18,52.10,5890700,43.65
+2010-12-15,51.45,52.23,50.27,51.19,7660700,42.89
+2010-12-14,48.58,53.55,48.41,51.77,22165900,43.38
+2010-12-13,49.24,49.64,47.56,48.52,6286100,40.66
+2010-12-10,47.51,49.86,47.10,48.95,16937800,41.02
+2010-12-09,42.44,48.60,42.00,47.78,22972500,40.04
+2010-12-08,43.72,44.41,42.13,42.22,4499900,35.38
+2010-12-07,43.97,44.50,43.70,43.95,3129600,36.83
+2010-12-06,43.50,43.85,43.04,43.60,1837800,36.53
+2010-12-03,42.59,43.97,42.38,43.76,3417800,36.67
+2010-12-02,42.24,43.09,42.15,42.88,3052100,35.93
+2010-12-01,41.76,42.60,41.65,42.28,3174200,35.43
+2010-11-30,40.99,41.58,40.93,41.29,1750500,34.60
+2010-11-29,41.07,41.65,40.60,41.53,2470400,34.80
+2010-11-26,41.25,41.64,41.09,41.25,932500,34.56
+2010-11-24,41.27,41.76,41.15,41.76,1735200,34.99
+2010-11-23,41.61,41.74,40.82,40.85,2727600,34.23
+2010-11-22,42.64,42.65,41.75,42.14,2337400,35.31
+2010-11-19,42.30,42.82,42.05,42.73,2160800,35.80
+2010-11-18,42.26,42.85,42.10,42.56,2278600,35.66
+2010-11-17,41.64,42.30,41.53,41.78,2562800,35.01
+2010-11-16,42.06,42.37,41.32,41.71,3530300,34.95
+2010-11-15,41.99,42.80,41.97,42.42,2424100,35.54
+2010-11-12,42.19,42.40,41.32,41.81,2651500,35.03
+2010-11-11,42.50,42.90,42.07,42.51,1793000,35.62
+2010-11-10,42.82,43.25,41.94,42.99,4410900,36.02
+2010-11-09,44.54,44.80,42.61,42.86,4163800,35.91
+2010-11-08,45.41,45.43,44.45,44.63,4039000,37.40
+2010-11-05,43.19,45.95,43.03,45.61,10686700,38.22
+2010-11-04,44.06,44.74,43.40,44.74,5411000,37.49
+2010-11-03,42.18,44.10,42.10,43.57,9544200,36.51
+2010-11-02,42.10,42.48,41.93,42.12,2341900,35.29
+2010-11-01,41.94,42.24,41.33,41.92,2741800,35.13
+2010-10-29,41.95,42.20,41.50,42.01,1763900,35.20
+2010-10-28,42.00,42.28,41.50,41.98,2576100,35.18
+2010-10-27,41.86,42.29,41.26,41.82,2388600,35.04
+2010-10-26,40.84,42.05,40.84,42.03,3244600,35.22
+2010-10-25,41.95,41.97,41.10,41.10,3576300,34.44
+2010-10-22,41.92,42.39,41.30,41.56,2799600,34.82
+2010-10-21,41.79,42.30,41.05,41.28,3489100,34.59
+2010-10-20,41.33,42.13,41.18,41.61,3271600,34.87
+2010-10-19,41.80,42.00,40.80,41.01,3573500,34.36
+2010-10-18,41.63,42.47,41.61,42.26,3395800,35.41
+2010-10-15,42.30,42.36,40.82,41.47,3699700,34.75
+2010-10-14,42.72,43.57,41.40,41.94,6276000,35.14
+2010-10-13,41.97,42.85,41.70,42.71,6217800,35.79
+2010-10-12,40.86,42.00,40.81,41.78,5206100,35.01
+2010-10-11,41.16,41.35,40.89,41.04,3477000,34.39
+2010-10-08,40.75,41.20,40.31,40.91,4456600,34.28
+2010-10-07,40.61,41.40,40.20,40.47,3968800,33.91
+2010-10-06,39.81,40.87,39.65,40.74,5560700,34.14
+2010-10-05,39.47,40.00,39.36,39.94,5312600,33.47
+2010-10-04,38.81,39.46,38.41,39.28,5732700,32.91
+2010-10-01,38.99,39.47,38.30,38.86,6588600,32.56
+2010-09-30,39.95,40.14,37.88,39.10,18751300,32.76
+2010-09-29,37.24,38.58,37.05,37.45,7155600,31.38
+2010-09-28,37.27,37.42,36.38,37.32,4126000,31.27
+2010-09-27,36.90,38.61,36.33,37.13,9960200,31.11
+2010-09-24,35.54,36.50,35.41,36.47,3322900,30.56
+2010-09-23,35.51,35.86,35.00,35.07,2438800,29.39
+2010-09-22,36.50,36.87,35.51,35.67,2931100,29.89
+2010-09-21,36.66,37.13,36.40,36.61,4318200,30.68
+2010-09-20,35.65,36.74,35.60,36.60,3114200,30.67
+2010-09-17,35.86,35.99,35.40,35.64,2139800,29.86
+2010-09-16,36.12,36.12,35.37,35.71,2174000,29.92
+2010-09-15,36.12,36.79,35.67,36.16,2899700,30.30
+2010-09-14,36.84,36.92,36.01,36.13,3090200,30.27
+2010-09-13,36.96,37.26,36.65,36.92,2852100,30.94
+2010-09-10,36.25,36.48,36.01,36.35,1270200,30.46
+2010-09-09,36.90,37.06,36.00,36.29,1742300,30.41
+2010-09-08,35.55,36.73,35.50,36.28,2432800,30.40
+2010-09-07,36.47,36.47,35.52,35.57,2844200,29.80
+2010-09-03,36.52,36.90,36.18,36.70,2352200,30.75
+2010-09-02,35.56,36.00,35.21,35.92,2305900,30.10
+2010-09-01,34.69,35.66,34.39,35.66,3553700,29.88
+2010-08-31,33.84,34.47,33.55,33.93,2763800,28.43
+2010-08-30,35.15,35.18,34.00,34.00,2673000,28.49
+2010-08-27,34.23,35.29,34.12,35.20,3103700,29.49
+2010-08-26,33.82,34.77,33.68,33.99,2868900,28.48
+2010-08-25,34.52,34.52,33.35,34.40,3774400,28.82
+2010-08-24,34.64,34.79,34.06,34.27,2595000,28.72
+2010-08-23,35.27,35.87,35.01,35.04,2246400,29.36
+2010-08-20,35.23,36.15,34.75,35.17,3419100,29.47
+2010-08-19,36.84,36.88,35.34,35.55,3466200,29.79
+2010-08-18,36.37,36.86,35.95,36.83,2432300,30.86
+2010-08-17,36.59,36.98,36.10,36.42,2886500,30.52
+2010-08-16,36.31,36.50,35.51,35.96,3437500,30.13
+2010-08-13,37.20,37.50,36.53,36.67,3203900,30.73
+2010-08-12,37.08,37.65,36.86,37.10,3206200,31.09
+2010-08-11,39.12,39.26,37.60,37.84,4855800,31.71
+2010-08-10,41.03,41.03,40.07,40.19,4802900,33.68
+2010-08-09,40.92,42.09,40.76,41.64,5296600,34.89
+2010-08-06,40.52,42.19,39.90,40.93,13356800,34.30
+2010-08-05,39.78,40.41,39.51,39.90,4082400,33.43
+2010-08-04,39.87,40.43,39.41,40.02,4553300,33.53
+2010-08-03,40.05,40.17,39.16,39.59,3624900,33.17
+2010-08-02,39.10,40.68,39.10,40.04,7836600,33.55
+2010-07-30,38.33,39.30,38.01,38.47,2402700,32.23
+2010-07-29,39.39,40.08,38.08,38.97,4337800,32.65
+2010-07-28,38.90,40.00,38.50,39.03,4214600,32.70
+2010-07-27,38.84,40.11,37.94,39.15,6419500,32.80
+2010-07-26,36.67,39.48,36.66,38.70,8026100,32.43
+2010-07-23,36.46,37.25,35.90,36.77,3187000,30.81
+2010-07-22,35.95,36.86,35.72,36.49,3988500,30.58
+2010-07-21,36.67,36.77,35.07,35.31,3434900,29.59
+2010-07-20,34.72,36.40,34.51,36.31,3812400,30.42
+2010-07-19,35.72,35.97,34.67,35.39,3091900,29.65
+2010-07-16,36.69,37.00,35.26,35.64,4229700,29.86
+2010-07-15,37.51,37.65,36.50,37.38,3512200,31.32
+2010-07-14,37.61,37.89,36.86,37.53,3776600,31.45
+2010-07-13,36.56,38.37,36.03,37.99,7628900,31.83
+2010-07-12,35.72,36.15,35.20,35.57,2847700,29.80
+2010-07-09,35.49,36.14,35.19,35.90,3913500,30.08
+2010-07-08,35.67,35.80,34.80,35.51,3327300,29.75
+2010-07-07,33.84,35.42,33.37,35.34,4046900,29.61
+2010-07-06,33.71,34.48,33.05,33.71,3504700,28.25
+2010-07-02,34.09,34.33,32.50,33.10,4045100,27.73
+2010-07-01,34.41,34.85,33.00,33.88,4593700,28.39
+2010-06-30,34.53,36.01,34.40,34.44,4299400,28.86
+2010-06-29,35.62,36.01,34.20,34.52,3917700,28.92
+2010-06-28,37.23,37.33,36.31,36.38,2388700,30.48
+2010-06-25,36.92,37.30,35.57,36.95,4553200,30.96
+2010-06-24,37.70,37.70,36.70,36.77,3065400,30.81
+2010-06-23,38.02,38.71,37.35,37.81,3274400,31.68
+2010-06-22,38.57,39.14,38.13,38.27,3919300,32.07
+2010-06-21,38.37,39.71,38.30,38.76,7380100,32.48
+2010-06-18,37.77,38.20,37.40,37.91,3374700,31.77
+2010-06-17,38.04,38.48,37.32,37.77,3337800,31.65
+2010-06-16,37.43,38.50,37.22,37.87,4923500,31.73
+2010-06-15,37.27,38.23,37.01,37.88,5867800,31.74
+2010-06-14,35.22,38.55,35.22,37.09,11267500,31.08
+2010-06-11,34.76,35.17,34.41,35.08,2531800,29.39
+2010-06-10,34.74,35.39,34.30,35.30,3564100,29.58
+2010-06-09,34.50,35.74,34.00,34.22,5794200,28.67
+2010-06-08,34.07,34.64,33.51,34.31,4704900,28.75
+2010-06-07,34.76,35.45,33.80,34.08,3743700,28.56
+2010-06-04,34.45,35.30,34.30,34.75,3907900,29.12
+2010-06-03,35.19,35.66,34.55,35.20,4324400,29.49
+2010-06-02,34.31,35.68,34.05,35.06,5437900,29.38
+2010-06-01,34.74,35.90,34.18,34.25,6572300,28.70
+2010-05-28,36.99,37.00,34.99,35.38,6277400,29.65
+2010-05-27,35.01,36.46,34.59,36.46,8021400,30.55
+2010-05-26,35.12,35.63,33.90,34.05,8827300,28.53
+2010-05-25,33.03,34.57,32.11,34.49,9238900,28.90
+2010-05-24,36.25,36.65,34.50,34.53,7661300,28.93
+2010-05-21,34.25,36.58,33.63,35.96,10097900,30.13
+2010-05-20,36.30,36.96,34.60,34.81,10850000,29.17
+2010-05-19,37.23,38.94,36.40,37.33,9364300,31.28
+2010-05-18,39.45,39.98,37.50,37.78,8138100,31.66
+2010-05-17,39.62,39.96,37.39,39.00,7616500,32.68
+2010-05-14,39.97,40.18,39.17,39.72,7303700,33.28
+2010-05-13,41.55,42.64,40.51,40.65,9449400,34.06
+2010-05-12,43.82,44.36,41.30,41.40,16040500,34.69
+2010-05-11,40.61,43.99,40.03,42.89,18430500,35.94
+2010-05-10,41.27,41.84,40.36,40.98,10195800,34.34
+2010-05-07,38.07,40.00,35.00,38.70,26375800,32.43
+2010-05-06,37.78,38.62,33.37,36.75,13260300,30.79
+2010-05-05,37.00,38.20,36.09,37.70,9423600,31.59
+2010-05-04,38.70,39.20,37.85,38.25,7419400,32.05
+2010-05-03,39.53,40.16,39.09,39.54,7782300,33.13
+2010-04-30,40.45,40.73,38.22,38.90,11897600,32.59
+2010-04-29,40.50,40.88,39.90,40.23,10597400,33.71
+2010-04-28,38.56,40.47,38.22,39.51,24288400,33.11
+2010-04-27,42.18,42.70,37.03,37.37,33538900,31.31
+2010-04-26,44.82,45.90,44.20,44.51,17042500,37.30
+2010-04-23,43.73,45.00,43.35,44.38,19754400,37.19
+2010-04-22,40.74,43.50,40.20,43.25,29674800,36.24
+2010-04-21,41.77,42.90,40.50,40.90,24102000,34.27
+2010-04-20,39.62,42.12,39.36,41.63,27569900,34.88
+2010-04-19,38.74,39.87,38.33,39.09,14823200,32.75
+2010-04-16,40.06,41.95,39.02,39.15,30408100,32.80
+2010-04-15,39.98,41.19,39.50,39.98,16973000,33.50
+2010-04-14,40.39,40.97,39.50,39.74,15230000,33.30
+2010-04-13,41.31,41.74,39.90,40.15,22117600,33.64
+2010-04-12,39.13,42.00,38.67,41.22,45905900,34.54
+2010-04-09,38.16,39.30,37.75,38.14,22286200,31.96
+2010-04-08,39.92,40.80,37.52,37.59,33895100,31.50
+2010-04-07,36.52,39.90,35.92,39.69,34528800,33.26
+2010-04-06,35.49,36.38,35.20,35.91,19971000,30.09
+2010-04-05,34.43,35.45,33.90,35.06,16281300,29.38
+2010-04-01,34.25,34.49,33.81,34.11,6250200,28.58
+2010-03-31,33.95,34.72,33.60,34.14,8121500,28.61
+2010-03-30,34.86,35.15,34.08,34.19,8607400,28.65
+2010-03-29,34.65,35.00,33.86,34.45,10840700,28.87
+2010-03-26,34.83,35.60,33.86,34.21,13033500,28.66
+2010-03-25,33.71,35.67,33.34,34.51,29454700,28.92
+2010-03-24,33.01,34.33,32.94,33.17,13741900,27.79
+2010-03-23,33.65,33.80,32.25,33.28,13088000,27.89
+2010-03-22,33.82,34.18,33.10,33.39,14772300,27.98
+2010-03-19,34.92,35.02,33.85,34.80,11310800,29.16
+2010-03-18,34.84,35.38,34.10,34.64,14330100,29.03
+2010-03-17,34.48,34.68,33.82,34.41,18017700,28.83
+2010-03-16,34.79,35.98,33.34,33.61,35336600,28.16
+2010-03-15,34.51,36.37,33.30,34.32,43645300,28.76
+2010-03-12,36.10,36.45,33.83,34.23,21011100,28.68
+2010-03-11,37.61,38.45,35.02,35.11,46473300,29.42
+2010-03-10,33.90,37.34,33.20,36.24,70650900,30.37
+2010-03-09,28.39,34.80,28.08,32.77,57916300,27.46
+2010-03-08,29.43,30.25,28.65,29.10,27312500,24.38
+2010-03-05,26.94,28.62,26.74,28.08,19516700,23.53
+2010-03-04,25.09,27.29,24.99,26.71,25802100,22.38
+2010-03-03,25.11,25.45,24.54,24.88,10424000,20.85
+2010-03-02,25.93,25.94,24.50,25.03,18185800,20.97
+2010-03-01,27.96,27.98,25.78,25.78,29658700,21.60
+2010-02-26,25.67,25.94,24.71,24.77,27126500,20.75
+2010-02-25,27.44,28.55,27.00,27.51,12376000,23.05
+2010-02-24,27.16,28.46,26.86,27.99,12118400,23.45
+2010-02-23,28.22,28.77,26.58,26.76,13607000,22.42
+2010-02-22,26.89,29.30,26.57,28.43,24154700,23.82
+2010-02-19,26.54,26.83,26.34,26.53,4671500,22.23
+2010-02-18,26.41,27.52,26.25,26.71,6481400,22.38
+2010-02-17,27.53,27.84,26.66,26.90,5361600,22.54
+2010-02-16,27.43,27.89,27.05,27.43,6887900,22.98
+2010-02-12,25.82,27.12,25.38,26.82,13396300,22.47
+2010-02-11,26.50,28.65,26.02,26.30,31152700,22.04
+2010-02-10,23.21,27.64,22.95,26.92,31633400,22.56
+2010-02-09,22.38,23.80,22.15,23.14,9705500,19.39
+2010-02-08,22.41,22.80,21.80,22.16,4293600,18.57
+2010-02-05,22.50,22.62,21.54,22.41,7498300,18.78
+2010-02-04,23.53,23.74,22.56,22.59,5951800,18.93
+2010-02-03,23.89,24.45,23.71,23.79,4817500,19.93
+2010-02-02,23.99,24.40,23.67,23.97,5869300,20.08
+2010-02-01,24.38,24.50,23.44,23.96,4632200,20.08
+2010-01-29,24.53,24.74,24.08,24.23,5708200,20.30
+2010-01-28,25.85,26.02,24.05,24.16,7113600,20.24
+2010-01-27,24.48,25.19,23.04,24.91,16431200,20.87
+2010-01-26,25.70,25.94,24.08,24.40,8585600,20.44
+2010-01-25,26.74,27.00,25.50,26.09,6672200,21.86
+2010-01-22,27.69,27.75,26.35,26.50,5902700,22.20
+2010-01-21,28.01,28.78,27.42,27.55,8018300,23.08
+2010-01-20,28.06,29.10,27.78,27.96,6911400,23.43
+2010-01-19,28.05,29.57,27.29,28.25,18187900,23.67
+2010-01-15,28.56,28.65,28.04,28.06,5545200,23.51
+2010-01-14,28.72,28.89,28.37,28.60,6143300,23.96
+2010-01-13,28.99,29.25,28.35,29.06,6138000,24.35
+2010-01-12,29.59,30.15,28.27,28.46,9036300,23.85
+2010-01-11,29.83,30.27,29.04,29.63,10730700,24.83
+2010-01-08,28.63,30.20,28.61,29.34,12702600,24.58
+2010-01-07,29.00,29.10,28.27,28.58,9235500,23.95
+2010-01-06,29.35,29.40,28.76,29.14,7163500,24.42
+2010-01-05,29.98,30.36,29.15,29.33,8920500,24.58
+2010-01-04,30.53,30.54,29.41,29.89,7750900,25.05
+2009-12-31,30.65,31.09,29.97,29.98,5231900,25.12
+2009-12-30,31.25,31.54,30.46,30.60,4967000,25.64
+2009-12-29,32.20,32.25,31.13,31.66,6462500,26.53
+2009-12-28,30.93,32.80,30.76,31.50,15612300,26.39
+2009-12-24,29.69,30.73,29.01,30.12,5327300,25.24
+2009-12-23,30.57,30.87,29.17,29.41,10240100,24.64
+2009-12-22,28.07,31.91,28.01,31.05,29156900,26.02
+2009-12-21,28.30,28.38,27.96,28.06,5533800,23.51
+2009-12-18,28.39,28.48,27.85,28.19,7192000,23.62
+2009-12-17,28.49,28.97,28.00,28.21,9373800,23.64
+2009-12-16,29.27,29.45,28.56,28.95,5580000,24.26
+2009-12-15,28.58,29.68,28.30,28.93,9423900,24.24
+2009-12-14,28.38,29.98,27.51,29.08,13345600,24.37
+2009-12-11,29.04,29.09,27.40,28.37,12263900,23.77
+2009-12-10,29.79,30.29,28.75,28.93,6973900,24.24
+2009-12-09,30.10,30.11,29.42,29.66,5371100,24.85
+2009-12-08,29.70,30.14,29.32,29.99,6146200,25.13
+2009-12-07,30.05,31.46,29.92,30.17,8841000,25.28
+2009-12-04,30.79,31.20,29.60,30.12,8657500,25.24
+2009-12-03,31.29,31.51,29.57,29.89,11091400,25.05
+2009-12-02,31.24,31.68,30.27,31.19,14483700,26.13
+2009-12-01,29.58,31.97,28.83,30.84,42539800,25.84
+2009-11-30,32.48,33.40,28.04,28.40,40778500,23.80
+2009-11-27,33.12,33.99,33.00,33.30,4209400,27.90
+2009-11-25,35.24,35.24,34.42,34.68,4239700,29.06
+2009-11-24,35.24,35.28,34.27,35.00,6734000,29.33
+2009-11-23,35.63,35.72,35.06,35.28,5875100,29.56
+2009-11-20,35.62,35.80,35.00,35.10,5946900,29.41
+2009-11-19,36.00,36.69,35.50,35.66,7537200,29.88
+2009-11-18,36.05,36.75,36.00,36.16,7087300,30.30
+2009-11-17,35.84,36.43,35.48,36.10,9294500,30.25
+2009-11-16,37.02,37.02,35.61,35.75,11905400,29.96
+2009-11-13,36.26,36.95,36.20,36.39,10403600,30.49
+2009-11-12,37.09,37.44,36.06,36.26,12744900,30.38
+2009-11-11,36.68,37.99,36.02,36.75,28814500,30.79
+2009-11-10,38.96,39.35,37.08,37.59,30509900,31.50
+2009-11-09,36.22,36.62,35.88,36.18,16105200,30.32
+2009-11-06,35.44,37.17,35.05,35.48,40337400,29.73
+2009-11-05,37.17,39.95,36.88,39.28,31020100,32.91
+2009-11-04,38.48,39.66,35.90,36.20,31221400,30.33
+2009-11-03,34.24,40.09,33.50,39.22,38850300,32.86
+2009-11-02,34.42,36.48,33.25,34.31,22635300,28.75
+2009-10-30,36.10,36.13,33.02,33.62,15101600,28.17
+2009-10-29,36.92,37.13,35.67,36.25,16355800,30.37
+2009-10-28,33.37,36.68,33.13,35.33,34258000,29.60
+2009-10-27,35.67,36.24,34.00,34.01,23016800,28.50
+2009-10-26,39.29,39.58,35.52,36.25,24859900,30.37
+2009-10-23,40.85,41.45,38.65,38.90,18431900,32.59
+2009-10-22,39.16,41.95,37.76,41.49,29203500,34.76
+2009-10-21,39.80,41.15,38.87,39.03,17879900,32.70
+2009-10-20,40.83,42.19,39.58,40.43,21812600,33.88
+2009-10-19,43.58,43.69,40.63,41.17,26389800,34.50
+2009-10-16,44.09,44.60,42.60,43.20,23063400,36.20
+2009-10-15,44.67,46.55,44.09,44.61,32531000,37.38
+2009-10-14,45.14,45.40,43.75,44.41,18807500,37.21
+2009-10-13,44.58,45.67,43.80,44.53,21732700,37.31
+2009-10-12,44.80,45.15,43.40,44.40,17315300,37.20
+2009-10-09,43.87,44.75,43.37,44.22,18116700,37.05
+2009-10-08,46.56,47.42,43.40,43.75,37393400,36.66
+2009-10-07,44.45,46.83,43.80,45.90,29050800,38.46
+2009-10-06,44.03,46.50,43.06,44.83,45033800,37.56
+2009-10-05,43.97,44.00,41.56,42.75,30251900,35.82
+2009-10-02,39.05,43.33,36.86,43.08,47058100,36.10
+2009-10-01,43.57,43.68,40.15,40.90,26826600,34.27
+2009-09-30,45.78,46.07,43.18,44.11,28831200,36.96
+2009-09-29,46.70,47.49,45.02,45.22,29876300,37.89
+2009-09-28,45.35,47.06,44.45,46.14,32572700,38.66
+2009-09-25,44.91,45.93,42.91,44.60,33045300,37.37
+2009-09-24,47.95,49.11,44.10,45.00,51571000,37.71
+2009-09-23,47.17,49.56,46.03,46.71,66826200,39.14
+2009-09-22,52.47,54.40,45.55,45.80,123455900,38.38
+2009-09-21,39.33,49.94,39.23,48.40,114892600,40.55
+2009-09-18,40.25,40.80,39.12,39.91,21211500,33.44
+2009-09-17,40.22,40.95,39.00,39.43,24205500,33.04
+2009-09-16,40.48,41.29,39.59,40.32,35344200,33.78
+2009-09-15,42.22,43.05,38.08,38.80,52590300,32.51
+2009-09-14,36.53,41.30,36.30,41.11,55665900,34.45
+2009-09-11,37.27,38.68,36.63,37.55,38216700,31.46
+2009-09-10,38.45,40.75,36.80,37.85,46668700,31.71
+2009-09-09,36.09,39.86,35.55,38.89,55294200,32.59
+2009-09-08,38.71,39.00,35.68,35.85,40730600,30.04
+2009-09-04,43.28,43.73,39.45,40.05,50458300,33.56
+2009-09-03,41.59,42.01,39.50,41.75,56846700,34.98
+2009-09-02,34.25,39.92,32.66,37.95,99415600,31.80
+2009-09-01,41.04,43.15,35.65,36.00,87238000,30.16
+2009-08-31,45.07,47.67,42.80,45.33,69599400,37.98
+2009-08-28,52.98,55.90,45.55,50.23,130734900,42.09
+2009-08-27,40.35,50.04,39.25,47.84,148878600,40.09
+2009-08-26,34.13,38.05,33.28,37.69,27435500,31.58
+2009-08-25,34.67,34.75,33.61,33.97,17683500,28.46
+2009-08-24,35.00,35.45,33.64,33.85,31050600,28.36
+2009-08-21,34.42,35.00,32.53,32.85,49397400,27.53
+2009-08-20,27.40,35.00,27.09,32.30,132331700,27.06
+2009-08-19,24.04,27.50,23.90,26.64,31899800,22.32
+2009-08-18,24.02,24.69,23.83,24.55,10611700,20.57
+2009-08-17,22.91,24.00,22.50,23.42,11771600,19.62
+2009-08-14,24.84,24.84,23.52,24.37,14340500,20.42
+2009-08-13,25.78,26.00,24.86,25.02,11317700,20.96
+2009-08-12,25.14,26.47,25.07,25.33,18192800,21.22
+2009-08-11,28.05,28.20,24.32,24.92,38862300,20.88
+2009-08-10,28.46,29.89,27.90,28.70,49035700,24.05
+2009-08-07,27.37,28.99,24.00,27.14,101076800,22.74
+2009-08-06,26.88,29.39,21.30,22.53,130982500,18.88
+2009-08-05,13.64,23.01,13.50,22.00,134873500,18.43
+2009-08-04,13.51,13.67,13.12,13.52,7873400,11.33
+2009-08-03,13.29,13.75,12.97,13.60,10051400,11.40
+2009-07-31,13.09,13.19,12.87,13.14,4983800,11.01
+2009-07-30,13.42,13.45,13.05,13.13,5406900,11.00
+2009-07-29,13.38,13.78,13.00,13.05,6998700,10.93
+2009-07-28,12.95,13.80,12.86,13.35,11023300,11.19
+2009-07-27,12.44,13.10,12.32,13.00,10262400,10.89
+2009-07-24,12.54,13.00,12.01,12.46,10869000,10.44
+2009-07-23,13.11,13.25,12.54,12.66,8982500,10.61
+2009-07-22,13.14,13.30,13.02,13.12,5189100,10.99
+2009-07-21,13.52,13.94,13.05,13.32,8209800,11.16
+2009-07-20,13.85,13.93,13.14,13.46,10872600,11.28
+2009-07-17,12.59,14.43,12.44,13.52,27472200,11.33
+2009-07-16,13.82,13.94,12.54,12.75,24630100,10.68
+2009-07-15,14.70,14.70,13.80,14.22,28910600,11.92
+2009-07-14,15.65,16.20,13.65,14.32,74606500,12.00
+2009-07-13,12.50,14.77,12.48,14.57,70645000,12.21
+2009-07-10,8.81,12.44,8.22,11.74,90319500,9.84
+2009-07-09,12.35,12.40,9.13,9.48,60649200,7.94
+2009-07-08,13.29,14.07,12.47,13.10,21201000,10.98
+2009-07-07,15.78,15.96,13.55,13.75,27021300,11.52
+2009-07-06,18.30,18.31,15.78,16.19,17649100,13.57
+2009-07-02,17.86,19.58,17.65,18.25,13038400,15.29
+2009-07-01,19.65,22.96,17.54,18.08,40822300,15.15
+2009-06-30,1.33,1.33,1.08,1.16,884900,19.44
+2009-06-29,1.46,1.46,1.28,1.33,4332800,22.29
+2009-06-26,1.45,1.47,1.43,1.46,2080300,24.47
+2009-06-25,1.46,1.47,1.42,1.46,1636500,24.47
+2009-06-24,1.44,1.45,1.41,1.42,1135700,23.80
+2009-06-23,1.43,1.45,1.40,1.41,1522100,23.63
+2009-06-22,1.49,1.49,1.39,1.39,2456500,23.29
+2009-06-19,1.53,1.54,1.48,1.53,2450000,25.64
+2009-06-18,1.42,1.49,1.40,1.47,2439700,24.63
+2009-06-17,1.49,1.51,1.40,1.40,3594500,23.46
+2009-06-16,1.55,1.58,1.48,1.48,2716000,24.80
+2009-06-15,1.58,1.58,1.51,1.53,2234700,25.64
+2009-06-12,1.61,1.62,1.55,1.61,1640400,26.98
+2009-06-11,1.62,1.64,1.60,1.61,1400100,26.98
+2009-06-10,1.67,1.67,1.60,1.60,2406100,26.81
+2009-06-09,1.67,1.68,1.63,1.65,1660000,27.65
+2009-06-08,1.67,1.69,1.63,1.66,2074500,27.82
+2009-06-05,1.69,1.74,1.65,1.71,4503300,28.66
+2009-06-04,1.50,1.64,1.49,1.64,3522600,27.48
+2009-06-03,1.56,1.56,1.45,1.47,4988200,24.63
+2009-06-02,1.64,1.65,1.56,1.56,3923800,26.14
+2009-06-01,1.70,1.71,1.65,1.66,2368200,27.82
+2009-05-29,1.71,1.71,1.65,1.69,2130400,28.32
+2009-05-28,1.67,1.69,1.63,1.67,2539300,27.99
+2009-05-27,1.70,1.72,1.66,1.66,2328000,27.82
+2009-05-26,1.65,1.71,1.62,1.70,3369600,28.49
+2009-05-22,1.69,1.80,1.61,1.70,5426900,28.49
+2009-05-21,1.76,1.83,1.73,1.80,2588600,30.16
+2009-05-20,1.83,1.88,1.77,1.78,3234400,29.83
+2009-05-19,1.88,1.89,1.80,1.81,3438200,30.33
+2009-05-18,1.83,1.85,1.76,1.83,4387400,30.67
+2009-05-15,1.86,1.93,1.66,1.72,5877100,28.82
+2009-05-14,1.62,1.84,1.62,1.84,6476400,30.83
+2009-05-13,1.75,1.77,1.60,1.60,6427400,26.81
+2009-05-12,1.94,1.98,1.80,1.81,6397800,30.33
+2009-05-11,1.96,1.99,1.80,1.90,6228900,31.84
+2009-05-08,2.09,2.12,1.97,2.01,9489800,33.68
+2009-05-07,2.12,2.19,1.86,1.95,17483600,32.68
+2009-05-06,1.76,1.94,1.75,1.84,13651600,30.83
+2009-05-05,1.63,1.75,1.56,1.73,13009700,28.99
+2009-05-04,1.43,1.51,1.41,1.46,5272300,24.47
+2009-05-01,1.38,1.41,1.37,1.38,1568700,23.13
+2009-04-30,1.45,1.46,1.36,1.38,2994500,23.13
+2009-04-29,1.39,1.42,1.37,1.41,3070900,23.63
+2009-04-28,1.35,1.48,1.33,1.34,2707100,22.46
+2009-04-27,1.40,1.44,1.36,1.40,2879700,23.46
+2009-04-24,1.53,1.53,1.43,1.46,3964400,24.47
+2009-04-23,1.48,1.54,1.46,1.50,3674500,25.14
+2009-04-22,1.49,1.57,1.35,1.43,5998300,23.96
+2009-04-21,1.24,1.49,1.17,1.46,8554400,24.47
+2009-04-20,1.52,1.53,1.29,1.29,8303300,21.62
+2009-04-17,1.73,1.73,1.53,1.62,8119500,27.15
+2009-04-16,1.73,1.74,1.65,1.69,7183900,28.32
+2009-04-15,1.62,1.64,1.55,1.60,7526300,26.81
+2009-04-14,1.53,1.78,1.50,1.52,17604800,25.47
+2009-04-13,1.17,1.43,1.16,1.42,8969300,23.80
+2009-04-09,1.16,1.16,1.11,1.16,4608500,19.44
+2009-04-08,1.08,1.12,1.06,1.08,2534700,18.10
+2009-04-07,1.08,1.08,1.05,1.05,2464100,17.60
+2009-04-06,1.12,1.12,1.08,1.10,3171100,18.43
+2009-04-03,1.15,1.15,1.07,1.14,4270900,19.10
+2009-04-02,1.22,1.23,1.10,1.14,7532300,19.10
+2009-04-01,0.98,1.07,0.97,1.07,4199600,17.93
+2009-03-31,1.04,1.05,0.96,1.00,6341800,16.76
+2009-03-30,0.98,1.05,0.93,0.95,5709800,15.92
+2009-03-27,1.03,1.08,0.92,1.02,11188400,17.09
+2009-03-26,1.28,1.28,1.10,1.10,11402000,18.43
+2009-03-25,1.45,1.46,1.15,1.20,16034500,20.11
+2009-03-24,1.42,1.54,1.32,1.39,11326400,23.29
+2009-03-23,1.50,1.54,1.40,1.48,12014600,24.80
+2009-03-20,1.44,1.45,1.06,1.26,20180600,21.12
+2009-03-19,1.99,2.00,1.39,1.62,27918400,27.15
+2009-03-18,1.00,1.45,0.98,1.38,29134800,23.13
+2009-03-17,0.94,1.00,0.83,0.96,8739000,16.09
+2009-03-16,0.61,1.00,0.57,0.83,14289200,13.91
+2009-03-13,0.42,0.51,0.42,0.50,3542700,8.38
+2009-03-12,0.41,0.42,0.37,0.41,2337600,6.87
+2009-03-11,0.43,0.44,0.39,0.41,2194700,6.87
+2009-03-10,0.39,0.42,0.35,0.42,3022500,7.04
+2009-03-09,0.38,0.38,0.33,0.35,1906200,5.87
+2009-03-06,0.37,0.37,0.33,0.35,2601400,5.87
+2009-03-05,0.42,0.44,0.35,0.35,3132800,5.87
+2009-03-04,0.50,0.50,0.41,0.43,2601300,7.21
+2009-03-03,0.50,0.50,0.43,0.43,2910000,7.21
+2009-03-02,0.52,0.52,0.42,0.42,3450200,7.04
+2009-02-27,0.46,0.49,0.41,0.42,3329800,7.04
+2009-02-26,0.57,0.58,0.48,0.52,3983300,8.71
+2009-02-25,0.43,0.47,0.41,0.46,2998900,7.71
+2009-02-24,0.46,0.47,0.38,0.41,5250300,6.87
+2009-02-23,0.59,0.63,0.45,0.53,3900200,8.88
+2009-02-20,0.56,0.59,0.49,0.54,3683400,9.05
+2009-02-19,0.72,0.72,0.55,0.59,2701600,9.89
+2009-02-18,0.79,0.80,0.71,0.73,1318900,12.23
+2009-02-17,0.79,0.82,0.75,0.78,1695600,13.07
+2009-02-13,0.90,0.91,0.85,0.85,866800,14.24
+2009-02-12,0.91,0.94,0.85,0.90,1869200,15.08
+2009-02-11,0.99,0.99,0.89,0.96,1846500,16.09
+2009-02-10,1.06,1.07,0.92,0.92,2965200,15.42
+2009-02-09,1.05,1.07,1.00,1.04,1439500,17.43
+2009-02-06,1.01,1.04,0.90,1.04,3038100,17.43
+2009-02-05,1.02,1.04,0.99,1.00,2603500,16.76
+2009-02-04,1.10,1.10,1.02,1.03,1911200,17.26
+2009-02-03,1.23,1.24,1.00,1.08,3445400,18.10
+2009-02-02,1.27,1.27,1.20,1.23,1593600,20.61
+2009-01-30,1.32,1.34,1.27,1.28,1410300,21.45
+2009-01-29,1.36,1.36,1.29,1.29,1086200,21.62
+2009-01-28,1.40,1.41,1.36,1.41,1777500,23.63
+2009-01-27,1.28,1.35,1.26,1.35,906400,22.62
+2009-01-26,1.34,1.38,1.26,1.26,1322900,21.12
+2009-01-23,1.28,1.37,1.25,1.37,1674200,22.96
+2009-01-22,1.41,1.43,1.31,1.31,1749500,21.95
+2009-01-21,1.40,1.46,1.35,1.45,1960000,24.30
+2009-01-20,1.44,1.50,1.37,1.37,2627200,22.96
+2009-01-16,1.48,1.50,1.40,1.42,1729400,23.80
+2009-01-15,1.51,1.52,1.39,1.41,2399200,23.63
+2009-01-14,1.54,1.55,1.49,1.49,1545900,24.97
+2009-01-13,1.55,1.59,1.53,1.58,1215000,26.48
+2009-01-12,1.64,1.65,1.53,1.54,1556600,25.81
+2009-01-09,1.67,1.68,1.62,1.62,873500,27.15
+2009-01-08,1.65,1.66,1.62,1.65,994400,27.65
+2009-01-07,1.72,1.72,1.64,1.64,1338400,27.48
+2009-01-06,1.70,1.74,1.68,1.74,1460400,29.16
+2009-01-05,1.70,1.75,1.66,1.66,1707300,27.82
+2009-01-02,1.57,1.69,1.55,1.69,1636300,28.32
+2008-12-31,1.54,1.57,1.52,1.57,1337300,26.31
+2008-12-30,1.57,1.58,1.52,1.56,1111300,26.14
+2008-12-29,1.60,1.62,1.53,1.55,1059100,25.98
+2008-12-26,1.59,1.59,1.52,1.57,755300,26.31
+2008-12-24,1.56,1.57,1.52,1.56,621500,26.14
+2008-12-23,1.63,1.65,1.52,1.55,1609500,25.98
+2008-12-22,1.70,1.71,1.61,1.61,1404000,26.98
+2008-12-19,1.68,1.69,1.60,1.60,2331400,26.81
+2008-12-18,1.75,1.76,1.67,1.67,1697000,27.99
+2008-12-17,1.75,1.77,1.71,1.75,1370300,29.33
+2008-12-16,1.79,1.80,1.72,1.80,2053400,30.16
+2008-12-15,1.84,1.85,1.69,1.74,1349600,29.16
+2008-12-12,1.70,1.80,1.66,1.80,1937600,30.16
+2008-12-11,1.79,1.81,1.73,1.73,2048000,28.99
+2008-12-10,1.87,1.89,1.65,1.75,3954600,29.33
+2008-12-09,1.92,1.97,1.86,1.93,1923400,32.34
+2008-12-08,2.04,2.07,1.92,1.93,2736900,32.34
+2008-12-05,1.81,1.95,1.75,1.94,2897200,32.51
+2008-12-04,1.92,2.01,1.81,1.84,2639400,30.83
+2008-12-03,1.82,2.12,1.80,2.01,4838800,33.68
+2008-12-02,1.79,1.87,1.71,1.87,2199000,31.34
+2008-12-01,1.96,2.00,1.65,1.65,2787000,27.65
+2008-11-28,2.00,2.03,1.92,2.01,1616100,33.68
+2008-11-26,1.73,1.96,1.71,1.95,2905300,32.68
+2008-11-25,1.77,1.78,1.67,1.77,2439400,29.66
+2008-11-24,1.73,1.77,1.61,1.77,2619000,29.66
+2008-11-21,1.70,1.70,1.50,1.60,4669500,26.81
+2008-11-20,1.58,1.70,1.44,1.44,4236800,24.13
+2008-11-19,1.85,1.86,1.56,1.56,3124100,26.14
+2008-11-18,1.94,1.97,1.80,1.95,2552400,32.68
+2008-11-17,2.09,2.10,1.91,1.91,2740500,32.01
+2008-11-14,2.11,2.20,2.06,2.08,2885200,34.86
+2008-11-13,2.11,2.23,1.97,2.06,4628900,34.52
+2008-11-12,2.15,2.28,2.03,2.03,2998100,34.02
+2008-11-11,2.17,2.35,2.03,2.26,4500000,37.87
+2008-11-10,2.77,2.84,2.25,2.28,10547100,38.21
+2008-11-07,2.11,2.23,2.04,2.11,3698500,35.36
+2008-11-06,1.98,2.00,1.82,1.87,3497900,31.34
+2008-11-05,2.36,2.38,2.04,2.06,3930800,34.52
+2008-11-04,2.36,2.49,2.31,2.41,5760200,40.39
+2008-11-03,2.00,2.20,1.93,2.14,5220300,35.86
+2008-10-31,1.63,1.96,1.58,1.91,5075100,32.01
+2008-10-30,1.71,1.74,1.59,1.63,4215600,27.32
+2008-10-29,1.81,1.82,1.50,1.55,5524000,25.98
+2008-10-28,1.65,1.83,1.43,1.83,5216600,30.67
+2008-10-27,1.70,1.71,1.35,1.35,5245100,22.62
+2008-10-24,1.76,1.93,1.70,1.70,5485200,28.49
+2008-10-23,2.22,2.22,2.03,2.10,3258300,35.19
+2008-10-22,2.17,2.27,2.11,2.11,2741600,35.36
+2008-10-21,2.24,2.35,2.18,2.21,2586400,37.04
+2008-10-20,2.34,2.34,2.16,2.31,4207300,38.71
+2008-10-17,2.18,2.51,2.10,2.10,5304700,35.19
+2008-10-16,2.54,2.54,2.18,2.43,4306000,40.72
+2008-10-15,2.67,2.70,2.42,2.43,3301400,40.72
+2008-10-14,2.96,2.96,2.51,2.80,5128900,46.92
+2008-10-13,2.94,3.00,2.28,2.57,7061200,43.07
+2008-10-10,2.10,2.40,1.90,2.33,11405500,39.05
+2008-10-09,3.36,3.37,2.39,2.39,11667600,40.05
+2008-10-08,3.49,3.80,3.19,3.19,4358800,53.46
+2008-10-07,4.22,4.22,3.51,3.51,4508000,58.82
+2008-10-06,3.43,3.99,3.25,3.87,6544500,64.85
+2008-10-03,4.62,4.96,3.71,3.86,12031200,64.69
+2008-10-02,4.39,4.40,3.75,4.00,4906800,67.03
+2008-10-01,3.73,4.00,3.50,3.95,6169900,66.19
+2008-09-30,3.18,3.56,2.93,3.33,5477400,55.80
+2008-09-29,3.35,3.52,2.50,2.50,7705300,41.90
+2008-09-26,2.77,3.28,2.75,3.15,6752700,52.79
+2008-09-25,3.90,4.36,2.70,3.02,15548500,50.61
+2008-09-24,5.34,5.39,3.31,3.31,14057900,55.47
+2008-09-23,5.38,5.70,4.80,5.00,12298200,83.79
+2008-09-22,4.58,5.52,4.32,4.72,19929200,79.10
+2008-09-19,4.18,4.45,2.50,3.85,25083000,64.52
+2008-09-18,2.40,2.69,2.10,2.69,12277900,45.08
+2008-09-17,2.29,3.10,1.99,2.05,27305000,34.35
+2008-09-16,1.85,5.12,1.25,3.75,61554400,62.84
+2008-09-15,7.12,7.99,3.50,4.76,36971200,79.77
+2008-09-12,15.15,15.40,11.49,12.14,16033200,203.44
+2008-09-11,15.70,17.80,13.82,17.55,8484000,294.11
+2008-09-10,19.17,19.46,16.86,17.50,4126800,293.27
+2008-09-09,22.19,22.39,18.28,18.37,4389100,307.85
+2008-09-08,24.47,24.68,21.50,22.76,2774400,381.42
+2008-09-05,20.33,22.43,20.29,22.34,2338800,374.38
+2008-09-04,21.75,22.29,20.93,21.22,2064200,355.61
+2008-09-03,21.83,22.60,21.30,22.58,1388600,378.40
+2008-09-02,22.20,22.88,21.38,21.96,1706200,364.32
+2008-08-29,21.18,21.67,21.00,21.49,1309900,356.52
+2008-08-28,20.43,21.51,20.16,21.51,1970800,356.86
+2008-08-27,19.66,20.27,19.50,20.00,1885600,331.80
+2008-08-26,18.90,19.76,18.81,19.64,2204400,325.83
+2008-08-25,19.18,19.26,18.64,18.78,2428700,311.56
+2008-08-22,20.41,20.42,19.49,19.87,2385200,329.65
+2008-08-21,20.34,20.57,19.48,19.78,2365600,328.16
+2008-08-20,20.47,21.24,19.78,20.80,1913100,345.08
+2008-08-19,20.56,21.13,19.75,20.32,2920900,337.11
+2008-08-18,22.84,22.89,21.55,21.60,1628200,358.35
+2008-08-15,23.27,23.39,22.68,22.99,1549000,381.41
+2008-08-14,21.96,23.04,21.56,22.82,1599800,378.59
+2008-08-13,22.78,22.80,21.34,22.05,2732700,365.81
+2008-08-12,24.06,24.07,22.59,22.85,2180000,379.09
+2008-08-11,24.90,25.16,23.92,24.47,2045400,405.96
+2008-08-08,23.88,25.16,23.34,24.87,3036300,412.60
+2008-08-07,25.50,25.72,23.53,23.84,7749000,395.51
+2008-08-06,29.21,29.47,28.08,29.09,1793300,482.61
+2008-08-05,28.00,29.90,27.83,29.89,2082600,495.88
+2008-08-04,26.79,27.21,25.94,26.69,1090500,442.79
+2008-08-01,26.52,27.03,25.50,26.79,1174200,444.45
+2008-07-31,26.31,27.30,25.85,26.05,1426600,432.18
+2008-07-30,26.32,27.58,25.49,26.76,1980400,443.96
+2008-07-29,23.24,25.85,22.14,25.85,3127400,428.86
+2008-07-28,27.22,27.75,23.81,23.96,2253000,397.50
+2008-07-25,27.68,28.47,26.80,27.24,1625600,451.92
+2008-07-24,30.22,30.25,27.11,27.43,2095500,455.07
+2008-07-23,28.23,31.09,28.23,30.10,2507900,499.37
+2008-07-22,26.17,28.39,25.10,28.14,1822000,466.85
+2008-07-21,26.36,28.19,26.36,26.53,2472000,440.14
+2008-07-18,25.04,25.17,23.88,25.07,1937300,415.92
+2008-07-17,23.77,24.93,23.13,24.92,2566400,413.43
+2008-07-16,21.00,23.28,20.70,23.28,2468600,386.22
+2008-07-15,21.55,22.08,19.73,20.64,3571200,342.42
+2008-07-14,24.00,24.49,22.49,22.55,1552700,374.11
+2008-07-11,23.17,23.90,21.75,23.08,3044200,382.90
+2008-07-10,25.71,26.22,23.76,23.99,2530800,398.00
+2008-07-09,27.40,27.72,26.00,26.14,1482400,433.67
+2008-07-08,25.91,27.52,25.40,27.40,1641300,454.57
+2008-07-07,26.40,26.75,25.31,25.94,1459400,430.35
+2008-07-03,27.04,27.04,25.77,26.24,865600,435.33
+2008-07-02,26.77,27.34,26.47,26.75,1535400,443.79
+2008-07-01,26.09,27.03,25.70,26.73,2032400,443.46
+2008-06-30,27.51,27.95,26.37,26.46,2153300,438.98
+2008-06-27,27.82,28.28,27.41,27.75,1870100,460.38
+2008-06-26,29.03,29.28,28.01,28.09,1613500,466.02
+2008-06-25,30.01,30.64,29.58,29.74,1558600,493.39
+2008-06-24,30.16,30.70,29.65,29.83,1709800,494.89
+2008-06-23,32.01,32.25,30.12,30.30,1771200,502.68
+2008-06-20,32.55,33.07,31.85,32.10,1543800,532.55
+2008-06-19,32.38,33.31,31.97,33.07,2090700,548.64
+2008-06-18,32.01,32.19,31.05,31.52,1755200,522.92
+2008-06-17,34.39,34.50,32.08,32.28,1498800,535.53
+2008-06-16,33.54,34.79,33.15,34.01,1274900,564.23
+2008-06-13,34.05,34.42,33.27,34.18,1194300,567.05
+2008-06-12,33.49,34.50,33.15,33.68,1218100,558.76
+2008-06-11,34.15,34.34,32.82,33.26,1603100,551.79
+2008-06-10,33.12,34.62,33.12,34.28,1386100,568.71
+2008-06-09,34.12,34.18,32.87,33.49,1492200,555.61
+2008-06-06,35.20,35.40,33.65,33.93,2488200,562.91
+2008-06-05,35.92,36.50,35.49,36.41,881000,604.05
+2008-06-04,35.81,36.77,35.69,35.72,1438400,592.60
+2008-06-03,36.13,36.71,35.75,36.01,1264700,594.10
+2008-06-02,36.00,36.18,35.42,35.87,1221700,591.79
+2008-05-30,36.59,36.98,35.90,36.00,1412300,593.93
+2008-05-29,34.88,35.61,34.54,35.34,1543600,583.04
+2008-05-28,36.79,36.85,34.53,34.91,2788900,575.95
+2008-05-27,36.90,37.22,36.53,36.62,1560500,604.16
+2008-05-23,37.59,37.59,36.75,36.95,1762200,609.60
+2008-05-22,37.05,37.85,36.70,37.81,1520900,623.79
+2008-05-21,38.20,38.56,36.75,36.96,2256000,609.77
+2008-05-20,38.68,38.80,37.76,38.12,2322700,628.91
+2008-05-19,39.28,39.60,38.67,38.95,1325200,642.60
+2008-05-16,39.71,39.71,39.04,39.34,1446600,649.04
+2008-05-15,39.50,39.63,38.87,39.57,1465100,652.83
+2008-05-14,39.21,39.69,39.03,39.44,2559800,650.69
+2008-05-13,38.19,39.19,38.15,39.16,7756400,646.07
+2008-05-12,40.04,41.15,38.37,38.37,4013400,633.03
+2008-05-09,41.89,42.12,40.10,40.28,4171100,664.54
+2008-05-08,45.44,45.47,43.85,44.15,1237600,728.39
+2008-05-07,48.33,48.45,44.97,45.08,1155600,743.73
+2008-05-06,47.29,48.65,46.44,48.40,814200,798.51
+2008-05-05,49.14,49.14,47.18,47.39,762500,781.85
+2008-05-02,48.61,49.50,48.01,49.04,1127100,809.07
+2008-05-01,46.22,48.36,45.98,48.15,694000,794.38
+2008-04-30,47.01,47.28,46.00,46.20,666400,762.21
+2008-04-29,46.89,47.75,46.52,47.00,633000,775.41
+2008-04-28,47.05,47.54,46.38,47.04,568500,776.07
+2008-04-25,47.11,47.83,46.23,47.53,637800,784.15
+2008-04-24,44.25,47.75,44.10,46.97,1296700,774.92
+2008-04-23,45.00,45.08,43.35,43.86,977600,723.61
+2008-04-22,46.43,46.44,44.96,45.27,778100,746.87
+2008-04-21,48.08,48.08,46.52,46.54,657400,767.82
+2008-04-18,47.12,49.18,47.11,48.23,978800,795.70
+2008-04-17,44.98,46.52,44.86,46.17,615000,761.72
+2008-04-16,44.59,45.51,44.59,45.47,806700,750.17
+2008-04-15,43.60,44.53,43.15,44.11,492300,727.73
+2008-04-14,43.90,44.05,43.07,43.29,687200,714.20
+2008-04-11,44.75,45.35,43.88,44.05,845200,726.74
+2008-04-10,45.48,46.43,45.22,45.56,513200,751.65
+2008-04-09,46.75,47.54,45.38,45.56,696000,751.65
+2008-04-08,47.81,48.18,46.70,46.75,670700,771.29
+2008-04-07,47.74,48.58,47.50,48.04,549000,792.57
+2008-04-04,47.15,47.73,46.59,47.30,619100,780.36
+2008-04-03,46.40,47.47,46.05,46.99,695000,775.25
+2008-04-02,47.04,47.93,46.35,46.87,750800,773.27
+2008-04-01,44.51,47.16,44.51,47.00,1123500,775.41
+2008-03-31,42.87,43.95,42.13,43.25,815800,713.54
+2008-03-28,43.62,44.35,42.77,42.80,631800,706.12
+2008-03-27,44.29,45.00,43.46,43.46,712000,717.01
+2008-03-26,45.49,45.68,43.98,44.06,730200,726.91
+2008-03-25,46.25,46.57,45.21,45.81,918600,755.78
+2008-03-24,45.27,47.63,45.24,46.11,1365100,760.73
+2008-03-20,42.40,45.06,42.40,45.01,1323800,742.58
+2008-03-19,44.53,45.60,42.02,42.18,1695200,695.89
+2008-03-18,41.44,43.67,41.05,43.67,1479700,720.47
+2008-03-17,39.42,40.38,38.50,39.80,1847400,656.62
+2008-03-14,43.12,43.12,40.81,41.18,1632000,679.39
+2008-03-13,41.79,42.86,40.13,42.48,1679900,700.84
+2008-03-12,44.10,45.45,43.50,43.65,1081000,720.14
+2008-03-11,43.20,44.79,42.74,44.00,1575100,725.92
+2008-03-10,42.95,44.12,41.82,41.95,1027400,692.10
+2008-03-07,42.19,44.50,42.14,42.88,1491900,707.44
+2008-03-06,44.05,44.45,42.83,42.88,1306400,707.44
+2008-03-05,45.82,46.60,44.35,44.61,1115800,735.98
+2008-03-04,46.35,46.35,44.44,45.83,1613400,752.81
+2008-03-03,46.61,46.82,45.45,46.69,1104000,766.93
+2008-02-29,47.06,47.70,46.25,46.86,2455900,769.73
+2008-02-28,51.47,51.47,49.69,50.15,1216500,823.77
+2008-02-27,50.70,52.25,50.58,52.25,1098900,858.26
+2008-02-26,50.11,51.62,50.00,51.42,1189600,844.63
+2008-02-25,48.64,50.57,48.11,50.38,1245600,827.55
+2008-02-22,47.69,48.91,46.90,48.88,982000,802.91
+2008-02-21,48.48,48.88,47.28,47.59,816400,781.72
+2008-02-20,46.72,48.25,46.69,47.90,1026400,786.81
+2008-02-19,48.05,48.40,46.87,47.03,1370800,772.52
+2008-02-15,45.28,46.20,44.75,46.11,1121500,757.41
+2008-02-14,45.45,46.33,44.75,45.50,1276000,747.39
+2008-02-13,46.42,46.77,45.37,45.52,1534700,747.72
+2008-02-12,44.97,46.88,44.10,46.14,3154900,757.90
+2008-02-11,48.55,49.00,44.50,44.74,5043700,734.90
+2008-02-08,51.48,51.49,49.89,50.68,940400,832.48
+2008-02-07,51.79,52.41,50.95,51.65,933200,848.41
+2008-02-06,53.19,53.58,51.94,52.10,839300,855.80
+2008-02-05,54.88,54.88,52.66,52.93,986400,869.43
+2008-02-04,55.52,55.96,55.02,55.43,462400,910.50
+2008-02-01,55.06,56.60,54.31,55.73,818800,915.43
+2008-01-31,53.39,55.71,52.95,54.97,1276800,902.94
+2008-01-30,56.50,57.00,54.00,54.37,1093000,893.09
+2008-01-29,55.07,57.53,54.69,56.73,876600,931.85
+2008-01-28,53.05,54.91,52.64,54.75,727700,899.33
+2008-01-25,55.68,55.99,53.00,53.22,893900,874.20
+2008-01-24,55.28,56.60,54.55,55.04,856800,904.09
+2008-01-23,50.53,55.40,49.90,54.81,1351600,900.32
+2008-01-22,49.44,53.80,49.40,52.41,1451600,860.89
+2008-01-18,54.55,55.50,50.57,52.05,1909000,854.98
+2008-01-17,58.06,58.66,53.96,54.27,1430500,891.44
+2008-01-16,57.48,59.02,57.22,57.91,906800,951.24
+2008-01-15,58.70,58.89,57.17,57.86,743000,950.41
+2008-01-14,58.26,59.42,57.53,59.32,668300,974.40
+2008-01-11,57.21,59.25,56.71,57.68,897200,947.46
+2008-01-10,55.94,58.92,55.52,57.81,1135100,949.59
+2008-01-09,55.70,56.60,54.26,56.48,964100,927.75
+2008-01-08,56.95,57.25,55.41,55.55,960000,912.47
+2008-01-07,55.55,56.79,55.20,56.30,839100,924.79
+2008-01-04,55.80,56.67,55.20,55.30,712800,908.36
+2008-01-03,56.30,57.36,56.17,56.45,542600,927.25
+2008-01-02,58.59,59.07,56.20,56.30,734200,924.79
+2007-12-31,57.69,58.99,57.10,58.30,578800,957.64
+2007-12-28,58.26,58.80,57.28,57.94,424500,951.73
+2007-12-27,58.89,59.29,57.80,58.01,469900,952.88
+2007-12-26,59.98,60.04,59.07,59.52,503100,977.68
+2007-12-24,58.60,60.00,58.34,59.98,453900,985.24
+2007-12-21,57.44,58.44,57.08,58.33,1127000,958.13
+2007-12-20,57.15,57.75,55.98,56.74,778700,932.02
+2007-12-19,56.66,58.51,56.60,56.89,1191400,934.48
+2007-12-18,55.90,56.82,54.64,56.70,942400,931.36
+2007-12-17,55.70,56.82,54.85,55.01,891400,903.60
+2007-12-14,56.32,57.04,55.20,55.65,1058400,914.11
+2007-12-13,57.21,57.57,55.72,57.05,935800,937.11
+2007-12-12,60.83,61.22,56.82,58.21,1215100,956.16
+2007-12-11,61.48,62.24,58.80,59.25,1088100,973.25
+2007-12-10,61.77,62.07,60.77,61.51,666500,1010.37
+2007-12-07,61.40,62.30,61.18,61.45,793000,1009.38
+2007-12-06,58.22,61.68,57.77,61.35,1166200,1007.74
+2007-12-05,57.48,59.39,57.31,58.15,1542300,955.18
+2007-12-04,56.11,56.60,55.05,55.65,630300,910.83
+2007-12-03,57.70,57.90,55.89,56.90,878200,931.29
+2007-11-30,58.88,59.87,57.52,58.13,982800,951.42
+2007-11-29,57.82,57.92,55.70,57.33,906100,938.32
+2007-11-28,55.11,57.89,54.91,57.72,1214600,944.71
+2007-11-27,53.00,54.92,53.00,54.49,1044100,891.84
+2007-11-26,53.42,53.60,52.15,52.56,1200900,860.25
+2007-11-23,52.00,53.59,51.37,53.03,628900,867.95
+2007-11-21,53.37,53.87,50.86,51.33,1844800,840.12
+2007-11-20,55.63,55.63,53.06,54.44,1272200,891.02
+2007-11-19,55.86,56.00,54.57,55.35,1057000,905.92
+2007-11-16,57.07,57.22,55.78,56.44,1137300,923.76
+2007-11-15,59.07,59.07,56.02,56.95,1110800,932.10
+2007-11-14,60.00,60.19,58.30,59.43,1014400,972.70
+2007-11-13,57.36,59.62,56.91,59.18,915400,968.60
+2007-11-12,56.53,58.35,56.30,56.78,802900,929.32
+2007-11-09,55.27,58.90,55.04,57.06,1581800,933.91
+2007-11-08,56.05,58.71,53.99,56.00,2073100,916.56
+2007-11-07,60.48,61.36,57.30,57.90,1456400,947.65
+2007-11-06,59.58,62.27,59.58,62.05,927000,1015.58
+2007-11-05,58.85,61.19,58.21,59.53,1331900,974.33
+2007-11-02,59.34,59.40,56.37,59.12,1885000,967.62
+2007-11-01,62.02,62.02,59.19,59.29,1393600,970.40
+2007-10-31,62.95,63.64,62.30,63.12,549800,1033.09
+2007-10-30,63.10,63.68,62.71,62.81,440500,1028.02
+2007-10-29,62.16,63.45,62.15,63.20,675000,1034.40
+2007-10-26,62.94,63.46,60.51,62.15,1134700,1017.21
+2007-10-25,63.84,64.19,58.46,61.79,3216200,1011.32
+2007-10-24,64.05,64.25,62.30,63.84,852300,1044.87
+2007-10-23,64.14,64.39,63.45,64.27,601400,1051.91
+2007-10-22,62.51,63.93,62.51,63.54,684900,1039.96
+2007-10-19,64.72,65.06,63.22,63.27,950800,1035.54
+2007-10-18,65.55,65.71,64.70,64.88,599000,1061.90
+2007-10-17,66.50,66.64,64.71,65.80,891100,1076.95
+2007-10-16,66.40,66.48,65.85,66.24,569100,1084.15
+2007-10-15,68.07,68.20,66.41,66.79,657200,1093.16
+2007-10-12,68.13,68.26,67.88,68.09,577100,1114.43
+2007-10-11,68.76,68.76,67.85,68.13,635600,1115.09
+2007-10-10,69.90,69.91,67.54,68.53,720500,1121.64
+2007-10-09,69.45,70.13,69.12,70.11,451700,1147.50
+2007-10-08,69.14,69.65,69.00,69.37,284100,1135.38
+2007-10-05,69.27,69.83,69.01,69.39,548800,1135.71
+2007-10-04,69.00,69.25,68.66,68.92,382900,1128.02
+2007-10-03,68.62,69.19,68.49,68.91,400000,1127.86
+2007-10-02,68.50,69.00,68.41,68.95,516100,1128.51
+2007-10-01,67.48,68.75,67.29,68.59,566600,1122.62
+2007-09-28,67.28,67.89,67.11,67.65,496200,1107.23
+2007-09-27,67.47,67.65,67.09,67.47,539700,1104.29
+2007-09-26,67.22,67.79,66.79,67.53,778800,1105.27
+2007-09-25,66.75,67.32,66.31,67.08,560400,1097.90
+2007-09-24,67.00,67.05,66.74,66.76,453700,1092.67
+2007-09-21,67.83,67.89,66.74,67.23,786000,1100.36
+2007-09-20,67.20,67.84,66.89,67.14,478300,1098.89
+2007-09-19,67.03,67.94,66.91,67.56,671700,1105.76
+2007-09-18,65.24,66.85,65.15,66.85,866800,1094.14
+2007-09-17,64.60,65.03,64.15,64.97,360100,1063.37
+2007-09-14,64.83,65.09,64.48,64.96,463200,1063.21
+2007-09-13,64.80,65.45,64.65,65.10,487200,1065.50
+2007-09-12,64.86,65.22,64.37,64.69,493300,1058.79
+2007-09-11,64.44,65.11,64.15,64.91,485600,1062.39
+2007-09-10,63.97,64.69,63.24,64.15,496800,1049.95
+2007-09-07,64.21,64.53,63.44,63.55,681400,1040.13
+2007-09-06,65.61,65.73,64.64,64.74,474400,1059.60
+2007-09-05,65.89,66.01,65.31,65.50,536700,1072.04
+2007-09-04,66.03,66.73,65.47,66.56,532800,1086.12
+2007-08-31,66.23,66.49,65.50,66.00,437700,1076.98
+2007-08-30,65.55,65.94,64.85,65.60,352800,1070.45
+2007-08-29,65.50,66.30,64.99,66.13,366600,1079.10
+2007-08-28,66.80,66.90,65.23,65.23,609200,1064.42
+2007-08-27,67.65,67.72,66.88,67.05,317100,1094.11
+2007-08-24,66.80,67.67,66.69,67.60,624900,1103.09
+2007-08-23,67.00,67.21,66.35,67.08,673400,1094.60
+2007-08-22,66.50,67.18,66.21,66.69,869800,1088.24
+2007-08-21,65.84,66.55,65.50,65.81,529400,1073.88
+2007-08-20,66.23,66.50,65.23,65.75,537700,1072.90
+2007-08-17,65.51,66.70,64.84,65.96,1144700,1076.33
+2007-08-16,62.91,64.34,61.55,63.95,1112400,1043.53
+2007-08-15,63.02,64.31,62.89,63.22,709300,1031.62
+2007-08-14,65.08,65.13,63.11,63.43,803200,1035.04
+2007-08-13,65.17,66.00,64.65,64.78,731900,1057.07
+2007-08-10,63.39,66.15,63.27,64.67,947400,1055.28
+2007-08-09,63.51,67.64,62.66,64.30,1292300,1049.24
+2007-08-08,65.85,66.96,65.23,66.48,872400,1084.81
+2007-08-07,64.00,66.60,63.73,65.55,1107600,1069.64
+2007-08-06,61.82,64.56,61.27,64.56,1269000,1053.48
+2007-08-03,64.12,64.12,61.59,61.64,1497600,1005.84
+2007-08-02,64.72,65.37,63.35,63.81,938900,1041.24
+2007-08-01,63.71,64.59,60.00,64.57,1938000,1053.65
+2007-07-31,65.70,66.00,64.10,64.18,967900,1047.28
+2007-07-30,65.21,65.61,64.42,65.21,965400,1064.09
+2007-07-27,66.19,66.90,64.92,65.36,1156200,1066.54
+2007-07-26,67.10,67.95,66.16,66.62,1420900,1087.10
+2007-07-25,68.00,69.17,67.50,68.16,939800,1112.23
+2007-07-24,68.15,68.80,67.65,67.71,1082300,1104.88
+2007-07-23,69.14,69.44,68.60,68.85,700800,1123.49
+2007-07-20,69.36,70.00,68.88,69.04,839400,1126.59
+2007-07-19,69.70,69.90,69.50,69.66,657100,1136.70
+2007-07-18,69.37,69.77,68.90,69.50,899800,1134.09
+2007-07-17,69.72,69.95,69.43,69.66,545200,1136.70
+2007-07-16,69.55,70.13,69.35,69.79,467000,1138.83
+2007-07-13,69.58,69.80,69.32,69.55,584800,1134.91
+2007-07-12,68.82,69.42,68.51,69.31,741200,1130.99
+2007-07-11,68.64,68.96,68.15,68.64,780000,1120.06
+2007-07-10,70.04,70.04,68.90,68.93,795100,1124.79
+2007-07-09,70.18,70.59,70.05,70.23,407600,1146.01
+2007-07-06,70.17,70.29,69.80,70.08,403000,1143.56
+2007-07-05,70.05,70.40,69.87,70.27,427500,1146.66
+2007-07-03,70.28,70.69,70.21,70.44,252100,1149.43
+2007-07-02,70.43,70.43,69.87,70.20,453800,1145.52
+2007-06-29,70.90,70.90,69.57,70.03,630300,1142.74
+2007-06-28,70.70,70.97,70.10,70.45,449000,1149.60
+2007-06-27,70.50,70.70,69.92,70.60,719000,1152.04
+2007-06-26,71.23,71.43,70.49,70.94,527600,1157.59
+2007-06-25,71.26,71.70,70.68,71.11,703000,1160.37
+2007-06-22,72.10,72.30,71.20,71.25,625600,1162.65
+2007-06-21,71.95,72.07,71.23,72.05,559300,1175.70
+2007-06-20,72.70,72.75,71.91,72.02,525300,1175.21
+2007-06-19,72.27,72.70,72.20,72.61,463000,1184.84
+2007-06-18,72.54,72.91,72.35,72.50,329000,1183.05
+2007-06-15,72.43,72.76,72.40,72.54,570600,1183.70
+2007-06-14,72.25,72.60,72.01,72.34,485000,1180.44
+2007-06-13,71.88,72.51,71.37,72.51,534500,1183.21
+2007-06-12,71.65,72.44,71.51,71.54,676800,1167.38
+2007-06-11,71.29,72.03,71.15,71.65,357800,1169.18
+2007-06-08,71.38,71.67,70.91,71.53,552200,1167.22
+2007-06-07,72.06,72.48,71.35,71.38,674600,1164.77
+2007-06-06,72.25,72.33,72.00,72.17,445300,1177.66
+2007-06-05,72.15,72.83,72.12,72.32,448600,1180.11
+2007-06-04,72.52,72.72,72.49,72.55,414300,1183.86
+2007-06-01,72.70,72.96,72.36,72.65,519000,1185.50
+2007-05-31,72.01,72.53,71.92,72.34,493400,1180.44
+2007-05-30,71.72,72.34,71.38,72.09,497300,1176.36
+2007-05-29,72.27,72.35,71.60,71.89,436400,1170.40
+2007-05-25,71.97,72.00,71.58,71.95,386700,1171.38
+2007-05-24,71.90,72.17,71.30,71.54,618800,1164.70
+2007-05-23,72.07,72.36,71.87,71.91,507500,1170.73
+2007-05-22,72.08,72.25,71.82,71.94,418800,1171.22
+2007-05-21,72.10,72.20,71.80,71.99,425100,1172.03
+2007-05-18,72.34,72.45,72.00,72.22,448100,1175.77
+2007-05-17,72.46,72.46,72.17,72.20,442700,1175.45
+2007-05-16,72.10,72.51,71.47,72.46,651200,1179.68
+2007-05-15,72.61,72.80,71.91,72.07,567500,1173.33
+2007-05-14,72.55,72.75,72.10,72.47,460500,1179.84
+2007-05-11,72.65,72.97,71.80,72.58,1086000,1181.63
+2007-05-10,72.00,72.20,71.47,72.20,519400,1175.45
+2007-05-09,72.00,72.40,71.50,72.00,598100,1172.19
+2007-05-08,71.23,71.87,71.11,71.75,341600,1168.12
+2007-05-07,71.05,71.99,71.01,71.60,579600,1165.68
+2007-05-04,70.80,71.13,70.53,70.85,427900,1153.47
+2007-05-03,70.48,70.83,70.22,70.65,527000,1150.21
+2007-05-02,69.20,70.69,69.16,70.42,494100,1146.47
+2007-05-01,70.00,70.24,69.66,70.03,368200,1140.12
+2007-04-30,70.92,70.92,69.64,69.91,471200,1138.17
+2007-04-27,69.75,70.43,69.36,70.14,498500,1141.91
+2007-04-26,69.75,70.06,69.48,69.79,521800,1136.21
+2007-04-25,69.85,70.00,69.60,69.98,563700,1139.31
+2007-04-24,69.55,69.60,69.01,69.42,440900,1130.19
+2007-04-23,69.40,69.76,69.14,69.55,442200,1132.30
+2007-04-20,69.30,69.72,69.06,69.53,617000,1131.98
+2007-04-19,68.34,69.06,68.06,68.96,517600,1122.70
+2007-04-18,68.30,68.78,68.17,68.45,493900,1114.40
+2007-04-17,66.77,68.59,66.77,68.15,583700,1109.51
+2007-04-16,67.07,67.80,66.96,67.61,609500,1100.72
+2007-04-13,66.90,66.94,66.51,66.91,515500,1089.32
+2007-04-12,67.00,67.00,66.15,66.64,481300,1084.93
+2007-04-11,66.90,67.10,66.38,66.49,566200,1082.49
+2007-04-10,67.10,67.36,66.73,66.90,565900,1089.16
+2007-04-09,67.48,67.51,67.14,67.23,356800,1094.53
+2007-04-05,67.20,67.40,67.00,67.23,414800,1094.53
+2007-04-04,67.80,67.89,67.10,67.32,406800,1096.00
+2007-04-03,67.15,67.83,67.10,67.64,592600,1101.21
+2007-04-02,67.50,67.50,66.83,67.15,481400,1093.23
+2007-03-30,67.18,67.41,66.61,67.22,555600,1094.37
+2007-03-29,67.85,67.85,66.81,67.20,427600,1094.05
+2007-03-28,67.41,67.60,66.94,67.15,558300,1093.23
+2007-03-27,67.97,68.08,67.42,67.59,380300,1100.40
+2007-03-26,68.08,68.33,67.50,67.95,506800,1106.26
+2007-03-23,68.21,68.48,67.90,68.12,455100,1109.02
+2007-03-22,68.69,68.69,67.93,68.21,569700,1110.49
+2007-03-21,68.36,68.98,67.83,68.69,669600,1118.30
+2007-03-20,67.86,68.54,67.60,68.38,642800,1113.26
+2007-03-19,67.04,68.12,66.85,67.86,546500,1104.79
+2007-03-16,67.69,67.69,66.57,66.87,683400,1088.67
+2007-03-15,67.00,67.49,66.73,67.05,577900,1091.60
+2007-03-14,67.69,67.69,66.12,67.00,803500,1090.79
+2007-03-13,68.65,68.78,67.27,67.36,615900,1096.65
+2007-03-12,68.85,69.22,68.33,68.78,335300,1119.77
+2007-03-09,69.75,69.89,68.72,69.07,371900,1124.49
+2007-03-08,69.85,69.92,69.01,69.36,426500,1129.21
+2007-03-07,69.68,69.90,69.23,69.30,416400,1128.23
+2007-03-06,69.51,69.90,69.15,69.74,476200,1135.40
+2007-03-05,69.17,70.01,69.08,69.28,546000,1127.91
+2007-03-02,68.45,70.04,68.20,69.54,1171800,1132.14
+2007-03-01,66.45,67.51,65.83,67.41,564400,1097.46
+2007-02-28,66.32,67.59,66.00,67.11,664300,1092.58
+2007-02-27,68.40,68.75,65.38,66.77,827000,1084.36
+2007-02-26,68.80,69.00,68.50,68.68,491500,1115.38
+2007-02-23,69.18,69.34,68.76,68.79,374200,1117.16
+2007-02-22,69.45,69.83,69.00,69.34,410900,1126.10
+2007-02-21,69.60,69.90,69.50,69.69,290100,1131.78
+2007-02-20,69.75,70.19,69.58,69.91,296700,1135.35
+2007-02-16,69.16,69.87,69.02,69.56,324400,1129.67
+2007-02-15,69.13,69.33,68.92,69.12,371200,1122.52
+2007-02-14,69.25,69.55,69.12,69.26,364400,1124.80
+2007-02-13,68.82,69.22,68.55,69.12,268900,1122.52
+2007-02-12,69.10,69.30,68.36,68.57,268200,1113.59
+2007-02-09,69.59,69.76,68.52,68.94,303100,1119.60
+2007-02-08,69.64,69.78,69.08,69.59,297000,1130.16
+2007-02-07,69.70,69.93,69.25,69.64,255200,1130.97
+2007-02-06,69.41,69.79,69.20,69.50,377600,1128.69
+2007-02-05,69.00,69.50,68.95,69.30,233400,1125.45
+2007-02-02,68.92,69.38,68.91,69.07,266100,1121.71
+2007-02-01,68.60,69.04,68.42,68.91,383700,1119.11
+2007-01-31,68.30,68.62,67.94,68.45,400000,1111.64
+2007-01-30,68.35,68.70,67.99,68.20,387200,1107.58
+2007-01-29,68.74,69.05,68.25,68.35,422800,1110.02
+2007-01-26,68.90,69.10,68.27,68.59,520500,1113.92
+2007-01-25,69.65,69.88,68.65,68.89,510300,1118.79
+2007-01-24,69.65,69.89,69.32,69.88,420800,1134.87
+2007-01-23,70.00,70.20,69.59,69.80,438600,1133.57
+2007-01-22,71.15,71.20,70.10,70.46,411300,1144.29
+2007-01-19,71.24,71.54,70.94,71.37,338800,1159.06
+2007-01-18,70.63,71.74,70.63,70.94,232500,1152.08
+2007-01-17,71.48,71.75,71.12,71.41,330000,1159.71
+2007-01-16,71.22,71.35,70.92,71.17,270600,1155.82
+2007-01-12,71.30,71.43,70.79,71.07,234900,1154.19
+2007-01-11,71.63,71.71,71.13,71.29,366000,1157.76
+2007-01-10,70.96,71.51,70.75,71.38,264700,1159.23
+2007-01-09,71.75,71.90,71.00,71.29,275300,1157.76
+2007-01-08,71.19,72.00,70.77,71.53,401700,1161.66
+2007-01-05,71.51,71.77,70.96,71.18,384900,1155.98
+2007-01-04,72.10,72.45,71.27,71.51,435000,1161.34
+2007-01-03,71.86,72.45,71.59,72.15,508400,1171.73
+2006-12-29,71.90,71.96,71.49,71.66,228600,1163.77
+2006-12-28,72.10,72.40,71.79,71.88,204300,1167.35
+2006-12-27,72.44,72.56,71.96,72.29,184700,1174.00
+2006-12-26,71.40,72.16,71.37,72.01,191500,1169.46
+2006-12-22,71.99,72.15,71.45,71.67,209300,1163.94
+2006-12-21,72.20,72.30,71.75,71.95,272200,1168.48
+2006-12-20,71.80,72.18,71.60,71.95,390600,1168.48
+2006-12-19,72.60,72.73,72.17,72.23,394900,1173.03
+2006-12-18,72.55,72.97,72.30,72.81,428800,1182.45
+2006-12-15,72.51,72.51,71.90,72.13,548900,1171.41
+2006-12-14,71.03,72.05,70.84,72.03,347500,1169.78
+2006-12-13,71.50,71.60,71.10,71.15,242000,1155.49
+2006-12-12,71.01,71.61,71.00,71.10,423900,1154.68
+2006-12-11,70.50,71.49,70.50,71.00,323700,1153.05
+2006-12-08,70.32,70.75,70.05,70.35,187600,1142.50
+2006-12-07,70.51,70.77,70.17,70.27,221100,1141.20
+2006-12-06,70.30,70.38,69.99,70.26,275700,1141.04
+2006-12-05,70.08,70.49,69.78,70.30,263200,1141.69
+2006-12-04,70.13,70.44,69.91,70.10,268200,1138.44
+2006-12-01,70.05,70.26,69.17,69.77,367700,1133.08
+2006-11-30,70.18,70.55,69.80,70.32,323000,1142.01
+2006-11-29,70.00,70.30,69.85,70.13,288700,1138.93
+2006-11-28,70.00,70.58,69.70,69.85,501300,1131.70
+2006-11-27,70.95,70.99,69.85,70.25,502700,1138.18
+2006-11-24,70.95,71.34,70.73,71.20,127600,1153.57
+2006-11-22,71.78,72.02,71.01,71.57,269500,1159.57
+2006-11-21,71.92,72.20,71.58,71.84,248300,1163.94
+2006-11-20,71.86,72.01,71.44,71.92,243200,1165.24
+2006-11-17,72.40,72.47,71.31,72.05,470600,1167.34
+2006-11-16,72.25,72.55,71.70,72.36,395000,1172.37
+2006-11-15,71.25,72.44,71.09,71.99,669000,1166.37
+2006-11-14,70.90,71.49,70.82,71.24,476400,1154.22
+2006-11-13,69.59,70.99,69.59,70.65,721200,1144.66
+2006-11-10,69.00,69.97,69.00,69.63,883700,1128.13
+2006-11-09,68.50,68.85,67.95,68.04,461400,1102.37
+2006-11-08,67.87,68.77,67.76,68.38,346700,1107.88
+2006-11-07,67.50,68.18,67.50,67.87,392400,1099.62
+2006-11-06,66.85,67.75,66.85,67.50,416700,1093.62
+2006-11-03,66.80,66.90,66.35,66.82,247400,1082.61
+2006-11-02,66.50,66.79,66.32,66.68,394400,1080.34
+2006-11-01,67.15,67.35,66.47,66.77,409500,1081.80
+2006-10-31,67.39,67.60,66.73,67.17,278600,1088.28
+2006-10-30,67.53,67.68,67.16,67.39,214500,1091.84
+2006-10-27,67.79,67.98,67.33,67.39,423100,1091.84
+2006-10-26,67.08,67.98,66.79,67.78,462400,1098.16
+2006-10-25,66.71,66.97,66.45,66.83,251900,1082.77
+2006-10-24,66.65,66.89,66.50,66.70,313700,1080.66
+2006-10-23,66.15,66.97,66.08,66.84,284200,1082.93
+2006-10-20,66.63,66.63,66.10,66.48,324800,1077.10
+2006-10-19,66.90,66.91,66.23,66.61,344500,1079.21
+2006-10-18,67.40,67.50,66.75,67.02,269700,1085.85
+2006-10-17,67.36,67.40,66.78,67.21,272000,1088.93
+2006-10-16,67.31,67.45,67.11,67.38,172200,1091.68
+2006-10-13,67.20,67.40,67.01,67.27,251800,1089.90
+2006-10-12,67.30,67.57,67.15,67.35,279400,1091.19
+2006-10-11,66.70,67.25,66.57,67.03,301000,1086.01
+2006-10-10,66.81,67.15,66.50,66.85,252300,1083.09
+2006-10-09,67.03,67.03,66.43,66.81,299300,1082.45
+2006-10-06,67.25,67.25,66.76,67.02,212100,1085.85
+2006-10-05,67.20,67.35,66.92,67.24,223100,1089.41
+2006-10-04,66.69,67.29,66.53,67.15,304200,1087.95
+2006-10-03,66.40,66.91,66.35,66.69,319600,1080.50
+2006-10-02,66.30,66.36,65.84,66.30,284900,1074.18
+2006-09-29,66.32,66.32,65.96,66.26,301000,1073.53
+2006-09-28,66.28,66.45,65.96,66.24,227900,1073.21
+2006-09-27,66.50,66.61,65.90,66.29,362600,1074.02
+2006-09-26,66.20,66.80,66.00,66.48,441500,1077.10
+2006-09-25,65.60,66.44,65.10,66.00,478900,1069.32
+2006-09-22,65.39,65.45,64.92,65.05,221800,1053.93
+2006-09-21,65.50,65.66,65.10,65.39,259700,1059.44
+2006-09-20,65.65,65.80,65.40,65.58,275800,1062.52
+2006-09-19,65.55,65.66,65.22,65.59,331800,1062.68
+2006-09-18,65.72,66.00,65.41,65.55,278100,1062.03
+2006-09-15,65.65,65.80,65.39,65.72,519800,1064.79
+2006-09-14,65.10,65.41,65.08,65.33,274600,1058.47
+2006-09-13,65.05,65.50,64.75,65.25,285900,1057.17
+2006-09-12,64.90,65.45,64.80,65.00,426300,1053.12
+2006-09-11,64.25,64.90,64.25,64.72,348600,1048.58
+2006-09-08,63.95,64.52,63.85,64.24,280000,1040.81
+2006-09-07,64.00,64.19,63.36,63.90,399000,1035.30
+2006-09-06,63.82,64.10,63.53,64.00,342300,1036.92
+2006-09-05,64.19,64.50,64.00,64.23,252500,1040.64
+2006-09-01,64.25,64.44,63.82,64.13,270800,1039.02
+2006-08-31,63.70,64.05,63.58,63.82,265900,1034.00
+2006-08-30,63.38,63.80,63.27,63.55,280200,1029.63
+2006-08-29,63.45,63.68,63.28,63.60,264800,1027.76
+2006-08-28,63.50,63.81,63.27,63.52,347200,1026.47
+2006-08-25,62.80,63.17,62.73,63.15,209800,1020.49
+2006-08-24,63.33,63.53,62.89,63.00,255200,1018.07
+2006-08-23,63.00,63.24,62.80,63.20,204800,1021.30
+2006-08-22,63.57,63.61,62.83,63.11,371500,1019.85
+2006-08-21,63.90,63.90,63.31,63.75,267500,1030.19
+2006-08-18,63.66,63.95,63.60,63.90,362400,1032.61
+2006-08-17,63.01,63.70,62.84,63.58,354800,1027.44
+2006-08-16,62.85,63.25,62.70,63.01,381800,1018.23
+2006-08-15,62.25,62.63,61.75,62.59,379100,1011.44
+2006-08-14,61.70,62.20,61.70,61.70,330400,997.06
+2006-08-11,60.80,61.65,60.40,61.57,587600,994.96
+2006-08-10,59.00,60.86,58.80,60.32,712800,974.76
+2006-08-09,59.89,60.00,58.24,58.49,674500,945.19
+2006-08-08,59.98,60.08,59.50,59.68,294300,964.42
+2006-08-07,60.00,60.04,59.50,59.81,251800,966.52
+2006-08-04,60.50,60.61,59.85,60.07,334600,970.72
+2006-08-03,60.45,60.70,59.69,59.97,305300,969.10
+2006-08-02,60.50,60.63,59.94,60.28,229400,974.11
+2006-08-01,60.67,60.67,59.68,60.35,338500,975.24
+2006-07-31,60.70,60.98,60.38,60.67,257100,980.42
+2006-07-28,60.65,61.15,60.63,60.90,285900,984.13
+2006-07-27,60.48,60.84,60.15,60.40,288800,976.05
+2006-07-26,59.95,60.46,59.63,60.23,307400,973.31
+2006-07-25,59.65,60.17,59.38,59.94,276600,968.62
+2006-07-24,59.32,60.23,59.25,59.84,270700,967.00
+2006-07-21,59.68,59.80,58.77,59.16,391000,956.01
+2006-07-20,59.34,59.58,59.09,59.51,243300,961.67
+2006-07-19,58.75,59.65,58.55,59.34,431000,958.92
+2006-07-18,58.75,58.75,57.80,58.38,294400,943.41
+2006-07-17,57.89,58.14,57.52,58.02,256100,937.59
+2006-07-14,58.26,58.49,57.63,57.76,422900,933.39
+2006-07-13,59.00,59.14,58.27,58.36,338500,943.09
+2006-07-12,59.64,59.65,58.71,58.96,263800,952.78
+2006-07-11,59.60,59.80,59.06,59.46,434700,960.86
+2006-07-10,59.20,59.82,59.14,59.70,249800,964.74
+2006-07-07,59.40,59.48,58.74,58.97,337900,952.94
+2006-07-06,59.34,59.79,59.05,59.46,267700,960.86
+2006-07-05,59.58,59.75,59.10,59.34,315900,958.92
+2006-07-03,59.06,59.70,59.06,59.57,191000,962.64
+2006-06-30,59.27,59.54,58.86,59.05,529600,954.24
+2006-06-29,59.00,59.40,58.58,59.27,532100,957.79
+2006-06-28,58.86,59.35,58.54,58.67,291700,948.10
+2006-06-27,59.30,59.44,58.62,58.73,316700,949.07
+2006-06-26,59.13,59.40,59.06,59.20,227400,956.66
+2006-06-23,59.17,59.79,59.15,59.26,201500,957.63
+2006-06-22,59.72,59.95,59.18,59.37,254500,959.41
+2006-06-21,60.13,60.34,59.76,59.82,273800,966.68
+2006-06-20,59.70,60.11,59.52,59.85,301900,967.16
+2006-06-19,59.87,60.15,59.20,59.47,272900,961.02
+2006-06-16,59.76,60.02,59.45,59.87,465000,967.49
+2006-06-15,59.75,60.08,58.90,60.03,420200,970.07
+2006-06-14,59.14,59.55,58.56,59.27,430700,957.79
+2006-06-13,59.57,60.00,59.09,59.14,451100,955.69
+2006-06-12,60.36,60.47,59.44,59.50,272000,961.51
+2006-06-09,60.45,60.70,59.90,60.21,255000,972.98
+2006-06-08,60.30,61.01,60.09,60.47,457300,977.18
+2006-06-07,60.55,61.15,60.23,60.23,351100,973.31
+2006-06-06,60.64,60.79,59.68,60.29,386300,974.28
+2006-06-05,60.80,61.11,60.33,60.39,233100,975.89
+2006-06-02,61.50,61.65,60.72,61.11,267400,987.53
+2006-06-01,60.80,61.24,60.49,61.17,285300,988.50
+2006-05-31,60.80,60.99,60.26,60.80,325900,982.52
+2006-05-30,61.62,61.80,60.45,60.60,347400,976.86
+2006-05-26,61.20,61.57,60.53,61.47,270800,990.89
+2006-05-25,61.00,61.10,60.48,60.91,382400,981.86
+2006-05-24,61.05,61.38,60.03,60.40,553900,973.64
+2006-05-23,61.20,61.70,60.74,60.98,449400,982.99
+2006-05-22,60.75,61.64,60.64,61.25,528500,987.34
+2006-05-19,61.62,61.71,60.86,61.16,530700,985.89
+2006-05-18,62.21,62.61,61.42,61.55,523200,992.17
+2006-05-17,63.90,64.00,62.11,62.50,543600,1007.49
+2006-05-16,64.00,64.55,63.80,64.05,288700,1032.47
+2006-05-15,63.30,64.03,63.25,63.88,401400,1029.73
+2006-05-12,62.80,63.65,62.33,63.18,653300,1018.45
+2006-05-11,64.90,65.19,62.85,63.15,1505400,1017.97
+2006-05-10,66.21,66.71,65.91,66.54,465500,1072.61
+2006-05-09,65.55,66.35,65.35,66.21,384400,1067.29
+2006-05-08,65.30,65.60,65.15,65.34,299200,1053.27
+2006-05-05,65.37,65.37,65.01,65.14,313400,1050.04
+2006-05-04,65.01,65.65,64.95,64.98,270900,1047.47
+2006-05-03,65.10,65.40,64.79,65.01,281300,1047.95
+2006-05-02,64.90,65.58,64.60,65.32,263000,1052.95
+2006-05-01,65.75,65.80,64.60,64.69,303400,1042.79
+2006-04-28,65.00,65.70,64.63,65.25,387500,1051.82
+2006-04-27,64.04,65.46,63.70,64.94,386400,1046.82
+2006-04-26,63.87,64.06,63.27,64.04,283600,1032.31
+2006-04-25,64.29,64.64,63.21,63.64,309300,1025.87
+2006-04-24,63.84,64.43,63.54,64.28,235700,1036.18
+2006-04-21,64.15,64.23,63.52,63.81,288500,1028.61
+2006-04-20,63.35,63.85,63.03,63.70,291400,1026.83
+2006-04-19,63.50,64.12,63.47,63.66,275000,1026.19
+2006-04-18,63.02,63.54,61.89,63.48,442900,1023.29
+2006-04-17,63.20,63.51,62.75,62.92,303900,1014.26
+2006-04-13,63.39,63.60,62.92,63.40,269100,1022.00
+2006-04-12,63.50,63.82,63.05,63.39,265200,1021.84
+2006-04-11,63.39,64.50,63.05,63.39,396700,1021.84
+2006-04-10,64.62,64.70,63.80,64.19,323200,1034.73
+2006-04-07,65.35,65.36,64.15,64.38,434900,1037.79
+2006-04-06,65.70,65.95,65.35,65.44,310000,1054.88
+2006-04-05,66.07,66.51,65.72,65.95,335800,1063.10
+2006-04-04,65.67,66.18,65.40,66.07,336500,1065.04
+2006-04-03,66.40,66.40,65.60,65.67,370200,1058.59
+2006-03-31,66.26,66.73,65.89,66.09,368100,1065.36
+2006-03-30,66.34,66.34,65.62,66.07,418400,1065.04
+2006-03-29,66.15,66.40,66.00,66.18,435600,1066.81
+2006-03-28,66.76,67.11,65.92,66.03,413400,1064.39
+2006-03-27,67.12,67.47,66.64,67.15,280700,1082.45
+2006-03-24,67.00,67.70,66.50,67.43,276300,1086.96
+2006-03-23,67.54,67.72,67.01,67.16,248200,1082.61
+2006-03-22,67.33,68.02,67.18,67.89,247300,1094.37
+2006-03-21,68.72,68.72,67.10,67.33,433800,1085.35
+2006-03-20,68.90,69.12,67.95,68.41,362800,1102.76
+2006-03-17,68.65,68.97,67.03,68.82,977600,1109.37
+2006-03-16,69.00,69.50,68.75,69.24,357000,1116.14
+2006-03-15,68.40,68.90,67.76,68.66,310800,1106.79
+2006-03-14,68.45,68.90,68.19,68.61,300300,1105.98
+2006-03-13,67.90,68.31,67.65,68.07,242000,1097.28
+2006-03-10,67.25,68.00,67.04,67.65,286800,1090.51
+2006-03-09,66.96,67.18,66.51,66.59,256100,1073.42
+2006-03-08,66.39,67.36,66.17,66.96,359000,1079.38
+2006-03-07,66.01,66.60,65.89,66.49,315100,1071.81
+2006-03-06,65.38,66.28,65.12,66.01,281600,1064.07
+2006-03-03,65.60,65.80,65.26,65.48,303600,1055.53
+2006-03-02,65.90,66.13,65.52,65.80,328900,1060.68
+2006-03-01,66.29,66.85,65.96,66.22,266000,1067.45
+2006-02-28,66.86,67.05,66.26,66.36,355100,1067.29
+2006-02-27,66.97,67.38,66.62,67.11,261900,1079.36
+2006-02-24,67.37,67.48,66.86,66.97,210500,1077.10
+2006-02-23,67.58,67.67,66.54,67.20,314500,1080.80
+2006-02-22,67.68,68.26,67.40,67.91,365900,1092.22
+2006-02-21,67.36,67.40,66.82,67.26,245700,1081.77
+2006-02-17,67.86,67.86,66.77,67.42,315200,1084.34
+2006-02-16,68.24,68.37,67.47,68.18,254500,1096.56
+2006-02-15,68.20,68.47,67.38,68.29,340100,1098.33
+2006-02-14,68.10,68.69,67.62,68.39,350000,1099.94
+2006-02-13,67.90,68.20,67.20,67.94,288600,1092.70
+2006-02-10,67.36,68.00,67.13,67.90,503700,1092.06
+2006-02-09,66.45,68.26,66.15,67.12,527700,1079.52
+2006-02-08,66.15,66.50,65.68,66.38,247100,1067.61
+2006-02-07,66.01,66.43,65.42,65.80,264200,1058.29
+2006-02-06,65.50,66.42,65.40,66.01,300900,1061.66
+2006-02-03,65.40,65.70,64.67,65.35,290300,1051.05
+2006-02-02,66.27,66.32,65.27,65.47,385400,1052.98
+2006-02-01,65.60,66.43,65.47,66.27,369600,1065.85
+2006-01-31,66.07,66.32,65.45,65.46,342000,1052.82
+2006-01-30,66.75,66.85,65.92,66.07,340500,1062.63
+2006-01-27,66.50,67.29,66.16,66.65,283800,1071.96
+2006-01-26,66.00,67.21,66.00,66.44,364400,1068.58
+2006-01-25,66.64,66.78,65.31,65.81,405800,1058.45
+2006-01-24,66.97,67.10,66.44,66.54,311300,1070.19
+2006-01-23,66.63,67.07,66.33,66.61,366300,1071.31
+2006-01-20,68.08,68.08,66.70,66.71,513100,1072.92
+2006-01-19,68.70,68.77,68.00,68.10,350700,1095.28
+2006-01-18,69.05,69.30,68.41,68.61,349200,1103.48
+2006-01-17,69.26,69.39,68.60,69.04,335400,1110.40
+2006-01-13,70.00,70.95,69.40,70.05,319500,1126.64
+2006-01-12,71.00,71.00,70.05,70.26,264500,1130.02
+2006-01-11,71.00,71.09,70.60,70.83,334600,1139.19
+2006-01-10,68.18,70.61,68.18,70.40,321200,1132.27
+2006-01-09,69.85,69.99,69.57,69.78,292400,1122.30
+2006-01-06,70.00,70.27,69.40,70.11,287200,1127.61
+2006-01-05,69.90,70.05,69.43,69.81,197100,1122.78
+2006-01-04,69.79,70.35,69.26,69.72,309900,1121.33
+2006-01-03,68.94,69.66,66.84,69.62,438200,1119.72
+2005-12-30,68.70,69.10,68.01,68.23,244900,1097.37
+2005-12-29,68.52,69.20,68.46,69.10,294600,1111.36
+2005-12-28,68.00,68.55,67.99,68.41,223000,1100.26
+2005-12-27,68.40,68.89,67.75,67.95,280900,1092.87
+2005-12-23,68.00,68.20,67.84,68.10,182700,1095.28
+2005-12-22,66.14,67.96,66.11,67.90,444500,1092.06
+2005-12-21,65.90,66.85,65.81,66.44,356500,1068.58
+2005-12-20,65.99,66.10,65.22,65.42,285500,1052.17
+2005-12-19,66.00,66.82,65.65,65.82,388400,1058.61
+2005-12-16,65.55,65.71,64.98,65.15,522600,1047.83
+2005-12-15,66.18,66.18,65.30,65.30,372100,1050.24
+2005-12-14,65.90,66.34,65.67,65.99,293600,1061.34
+2005-12-13,65.65,66.25,65.30,65.93,385300,1060.38
+2005-12-12,66.12,66.45,65.63,65.78,221400,1057.96
+2005-12-09,66.11,66.45,65.59,66.02,284000,1061.82
+2005-12-08,66.05,66.50,65.76,65.86,291100,1059.25
+2005-12-07,66.77,67.08,65.53,65.91,429700,1060.06
+2005-12-06,66.90,67.49,66.20,66.47,409400,1069.06
+2005-12-05,67.10,67.31,66.08,66.34,392400,1066.97
+2005-12-02,67.60,68.00,66.80,67.29,268300,1082.25
+2005-12-01,67.31,68.02,67.31,67.81,325800,1090.61
+2005-11-30,68.10,68.10,67.11,67.14,325800,1079.84
+2005-11-29,68.45,68.58,67.82,68.06,313600,1092.22
+2005-11-28,68.98,69.09,68.08,68.23,416500,1094.95
+2005-11-25,69.32,69.40,68.50,68.87,109400,1105.22
+2005-11-23,68.36,69.20,68.13,69.07,473600,1108.43
+2005-11-22,67.30,68.48,67.26,68.36,396700,1097.04
+2005-11-21,67.07,67.70,66.70,67.63,341000,1085.32
+2005-11-18,67.65,67.65,66.31,67.17,490000,1077.94
+2005-11-17,66.33,67.19,66.24,67.07,327800,1076.33
+2005-11-16,66.48,67.14,65.91,66.33,487000,1064.46
+2005-11-15,67.34,67.48,66.07,66.68,562800,1070.08
+2005-11-14,67.05,67.80,66.85,67.50,291200,1083.24
+2005-11-11,67.25,67.48,66.92,67.24,225300,1079.06
+2005-11-10,66.37,67.35,66.26,67.19,357500,1078.26
+2005-11-09,65.25,66.74,64.80,66.37,492200,1065.10
+2005-11-08,66.00,66.23,65.66,65.85,254400,1056.76
+2005-11-07,66.00,66.46,65.30,66.34,303000,1064.62
+2005-11-04,65.92,66.33,65.16,65.99,312200,1059.00
+2005-11-03,66.40,66.80,65.52,65.92,434000,1057.88
+2005-11-02,65.08,66.48,64.85,66.22,555000,1062.69
+2005-11-01,64.80,65.45,64.51,65.08,472300,1044.40
+2005-10-31,64.65,64.99,64.39,64.80,391000,1039.91
+2005-10-28,63.30,64.37,63.26,64.30,383900,1031.88
+2005-10-27,63.50,63.85,63.02,63.13,259200,1013.11
+2005-10-26,63.45,64.11,63.26,63.50,341200,1019.04
+2005-10-25,63.40,63.99,63.11,63.75,284600,1023.06
+2005-10-24,63.30,63.75,63.15,63.72,331600,1022.57
+2005-10-21,63.05,63.44,62.71,62.92,334200,1009.74
+2005-10-20,63.48,63.49,62.50,62.80,329700,1007.81
+2005-10-19,62.55,63.48,62.31,63.48,317300,1018.72
+2005-10-18,63.10,63.30,62.73,62.81,311100,1007.97
+2005-10-17,62.15,63.18,62.10,63.10,353900,1012.62
+2005-10-14,62.50,62.85,61.89,62.44,292500,1002.03
+2005-10-13,61.40,62.59,61.39,62.27,361800,999.30
+2005-10-12,61.24,62.22,61.24,61.52,341900,987.27
+2005-10-11,61.72,62.19,61.30,61.71,293500,990.32
+2005-10-10,62.01,62.55,61.36,61.85,247200,992.56
+2005-10-07,62.05,62.25,61.36,61.87,322700,992.89
+2005-10-06,61.45,61.96,61.15,61.65,388800,989.35
+2005-10-05,61.20,61.95,60.95,61.11,375100,980.69
+2005-10-04,61.70,61.99,60.93,61.16,271500,981.49
+2005-10-03,61.73,61.80,61.10,61.54,287100,987.59
+2005-09-30,62.35,62.36,61.55,61.96,282600,994.33
+2005-09-29,60.75,62.40,60.65,62.26,459500,999.14
+2005-09-28,61.01,61.23,60.50,60.95,391900,978.12
+2005-09-27,60.94,61.20,60.23,60.76,335600,975.07
+2005-09-26,60.87,61.20,60.43,60.69,371500,973.95
+2005-09-23,59.65,60.74,59.35,60.06,473400,963.84
+2005-09-22,59.40,59.93,58.70,59.37,527200,952.77
+2005-09-21,60.04,60.53,59.35,59.40,526000,953.25
+2005-09-20,60.65,61.66,60.34,60.51,434000,971.06
+2005-09-19,61.30,61.30,60.26,60.35,350800,968.49
+2005-09-16,61.10,61.37,60.78,61.30,658900,983.74
+2005-09-15,61.13,61.47,60.74,60.95,327500,978.12
+2005-09-14,61.28,61.52,60.60,60.77,347700,975.23
+2005-09-13,60.85,61.53,60.34,61.00,388800,978.92
+2005-09-12,61.07,62.02,60.76,61.01,356300,979.08
+2005-09-09,59.90,61.39,59.78,61.23,415800,982.61
+2005-09-08,59.93,60.14,59.60,59.76,297100,959.02
+2005-09-07,59.83,60.29,59.71,60.16,280900,965.44
+2005-09-06,59.54,60.16,59.54,60.10,366900,964.48
+2005-09-02,60.14,60.15,59.16,59.33,345300,952.12
+2005-09-01,58.75,59.61,58.51,59.35,422000,952.44
+2005-08-31,58.90,59.20,58.05,59.20,527400,950.04
+2005-08-30,59.31,59.60,58.74,59.28,331400,948.91
+2005-08-29,58.30,59.68,58.00,59.53,369000,952.92
+2005-08-26,59.35,59.69,59.03,59.27,350200,948.75
+2005-08-25,59.85,59.97,59.58,59.70,237900,955.64
+2005-08-24,60.58,60.83,59.66,59.85,439000,958.04
+2005-08-23,60.76,60.87,60.44,60.70,286600,971.64
+2005-08-22,61.28,61.67,60.76,61.00,284500,976.45
+2005-08-19,61.45,61.52,61.05,61.21,274600,979.81
+2005-08-18,61.48,61.62,60.76,61.39,280900,982.69
+2005-08-17,61.58,62.02,61.38,61.50,234600,984.45
+2005-08-16,62.17,62.38,61.56,61.64,346600,986.69
+2005-08-15,62.17,62.35,61.84,62.16,266300,995.02
+2005-08-12,62.67,62.67,61.96,62.30,270200,997.26
+2005-08-11,62.00,62.99,61.87,62.67,401600,1003.18
+2005-08-10,62.70,63.73,62.19,62.24,871600,996.30
+2005-08-09,61.01,61.60,60.90,61.42,402600,983.17
+2005-08-08,60.85,61.37,60.85,61.00,311800,976.45
+2005-08-05,60.90,60.98,60.64,60.82,343200,973.57
+2005-08-04,60.80,61.22,60.43,61.13,321000,978.53
+2005-08-03,60.42,61.07,60.33,61.03,275500,976.93
+2005-08-02,60.09,60.89,60.01,60.75,275500,972.44
+2005-08-01,60.27,60.47,59.71,60.09,268200,961.88
+2005-07-29,60.65,60.85,60.15,60.20,280000,963.64
+2005-07-28,60.85,61.06,60.50,60.73,290000,972.12
+2005-07-27,60.30,60.89,60.30,60.79,329700,973.09
+2005-07-26,60.60,60.67,60.21,60.30,235100,965.24
+2005-07-25,60.74,60.95,60.28,60.50,227200,968.44
+2005-07-22,60.54,60.82,60.29,60.74,209700,972.28
+2005-07-21,60.25,60.82,60.15,60.55,264900,969.24
+2005-07-20,60.70,60.99,60.14,60.65,308400,970.84
+2005-07-19,60.49,60.94,60.44,60.70,269600,971.64
+2005-07-18,60.95,61.09,60.00,60.10,322000,962.04
+2005-07-15,60.66,61.25,60.55,61.21,289800,979.81
+2005-07-14,60.80,61.10,60.57,60.65,353000,970.84
+2005-07-13,60.50,60.70,60.15,60.59,261000,969.88
+2005-07-12,60.15,60.61,60.11,60.51,260400,968.60
+2005-07-11,60.07,60.89,59.87,60.52,452600,968.76
+2005-07-08,59.50,60.19,59.29,60.05,355300,961.24
+2005-07-07,58.98,59.59,58.16,59.27,505900,948.75
+2005-07-06,59.55,60.04,59.13,59.14,519900,946.67
+2005-07-05,58.75,59.67,58.62,59.49,442600,952.28
+2005-07-01,58.45,58.87,58.36,58.61,393300,938.19
+2005-06-30,58.65,58.94,58.01,58.10,766300,930.03
+2005-06-29,57.57,58.71,57.25,58.48,1541600,936.11
+2005-06-28,55.35,55.35,54.98,55.17,326500,883.12
+2005-06-27,54.90,55.17,54.67,55.03,401200,880.88
+2005-06-24,55.25,55.30,54.51,54.54,430400,873.04
+2005-06-23,55.90,56.28,55.17,55.20,406000,883.60
+2005-06-22,56.55,56.59,55.84,55.95,323600,895.61
+2005-06-21,55.75,56.40,55.55,56.29,408700,901.05
+2005-06-20,55.55,55.89,55.25,55.68,296000,891.29
+2005-06-17,55.80,55.80,55.23,55.55,448400,889.21
+2005-06-16,55.40,55.50,54.98,55.23,319900,884.08
+2005-06-15,55.75,55.87,54.98,55.41,380700,886.97
+2005-06-14,55.50,55.71,55.10,55.57,216700,889.53
+2005-06-13,55.10,55.90,54.86,55.50,280300,888.41
+2005-06-10,55.78,55.78,54.75,55.09,249200,881.84
+2005-06-09,54.96,55.59,54.85,55.55,262800,889.21
+2005-06-08,55.15,55.34,54.82,54.95,238200,879.60
+2005-06-07,54.79,55.89,54.79,55.23,333100,884.08
+2005-06-06,55.20,55.27,54.58,54.85,282600,878.00
+2005-06-03,55.80,55.80,54.85,55.09,403800,881.84
+2005-06-02,56.30,56.30,55.71,55.89,417300,894.65
+2005-06-01,55.80,56.50,55.70,56.10,685900,898.01
+2005-05-31,56.98,57.01,55.38,55.55,850200,887.21
+2005-05-27,56.20,56.91,55.82,56.40,746200,900.78
+2005-05-26,54.11,55.84,53.97,55.71,768500,889.76
+2005-05-25,53.85,54.20,53.45,54.08,427400,863.73
+2005-05-24,53.25,53.81,53.03,53.80,306400,859.26
+2005-05-23,53.45,53.90,53.30,53.45,327500,853.67
+2005-05-20,53.00,54.03,52.83,53.76,389900,858.62
+2005-05-19,53.30,53.65,52.81,53.00,336400,846.48
+2005-05-18,53.51,53.80,52.99,53.25,362400,850.47
+2005-05-17,52.45,53.48,52.25,53.38,263700,852.55
+2005-05-16,52.00,52.97,51.87,52.81,261500,843.44
+2005-05-13,52.60,52.82,51.72,52.05,374800,831.31
+2005-05-12,53.31,53.45,52.41,52.48,295200,838.17
+2005-05-11,53.27,53.37,52.53,53.21,319300,849.83
+2005-05-10,54.45,54.45,53.02,53.27,414000,850.79
+2005-05-09,54.13,54.65,53.55,54.58,397300,871.71
+2005-05-06,54.05,54.34,53.80,54.14,345600,864.69
+2005-05-05,54.47,54.50,53.59,53.92,316900,861.17
+2005-05-04,53.60,54.44,53.38,54.37,529900,868.36
+2005-05-03,53.45,53.73,52.74,53.30,700800,851.27
+2005-05-02,53.90,54.50,52.93,53.44,1354300,853.51
+2005-04-29,51.15,51.56,50.00,50.85,936600,812.14
+2005-04-28,51.85,51.86,51.10,51.14,521400,816.77
+2005-04-27,50.90,52.15,50.60,51.85,630100,828.11
+2005-04-26,51.35,52.25,50.76,51.07,765000,815.65
+2005-04-25,50.25,52.02,49.91,51.76,828500,826.67
+2005-04-22,51.90,52.02,50.06,50.35,961400,804.16
+2005-04-21,51.50,51.99,51.09,51.90,431300,828.91
+2005-04-20,51.58,51.75,50.99,51.01,496800,814.70
+2005-04-19,51.15,51.95,50.34,51.58,647000,823.80
+2005-04-18,51.45,51.85,51.05,51.26,522100,818.69
+2005-04-15,51.40,52.62,51.05,51.11,679400,816.29
+2005-04-14,51.61,51.91,51.29,51.39,582800,820.77
+2005-04-13,53.40,53.65,51.61,51.61,840600,824.28
+2005-04-12,52.40,53.70,52.40,53.20,998800,849.67
+2005-04-11,51.90,52.75,51.35,52.10,776200,832.10
+2005-04-08,52.80,53.05,51.60,51.91,1042600,829.07
+2005-04-07,53.55,53.75,52.75,52.76,731800,842.65
+2005-04-06,53.00,53.66,51.91,52.99,660900,846.32
+2005-04-05,54.10,54.90,52.70,53.00,1217300,846.48
+2005-04-04,52.25,54.75,50.15,53.30,3371400,851.27
+2005-04-01,55.00,55.80,50.16,50.95,3518400,813.74
+2005-03-31,56.50,56.75,55.20,55.41,1308600,884.97
+2005-03-30,57.50,57.75,56.60,57.16,1263100,912.92
+2005-03-29,57.50,59.64,57.11,58.20,1501400,929.53
+2005-03-28,54.50,57.37,54.18,57.02,1356800,910.68
+2005-03-24,56.90,57.01,55.40,55.61,1055200,888.16
+2005-03-23,55.90,57.15,55.88,56.70,1133300,905.57
+2005-03-22,56.00,57.49,55.91,56.20,1463300,897.59
+2005-03-21,58.60,58.90,57.78,57.90,1074100,924.74
+2005-03-18,60.80,60.81,58.54,59.76,1621400,954.45
+2005-03-17,62.91,62.95,60.73,60.80,742000,971.06
+2005-03-16,61.40,63.41,61.02,62.90,854900,1004.60
+2005-03-15,63.50,63.51,61.40,61.92,1358900,988.94
+2005-03-14,63.55,64.39,63.15,63.85,1162800,1019.77
+2005-03-11,65.50,65.58,64.61,64.71,424600,1033.50
+2005-03-10,65.80,66.44,65.61,66.12,300200,1056.02
+2005-03-09,66.74,67.24,65.35,65.60,376100,1047.72
+2005-03-08,65.75,67.21,65.71,66.74,458000,1065.92
+2005-03-07,65.55,67.15,65.30,65.82,378900,1051.23
+2005-03-04,64.96,65.32,64.35,65.10,532400,1039.73
+2005-03-03,65.75,65.75,64.60,64.96,559700,1037.50
+2005-03-02,66.35,66.35,64.90,65.06,726200,1039.09
+2005-03-01,66.85,67.51,66.55,66.55,412800,1060.89
+2005-02-28,68.15,68.15,66.30,66.80,619200,1064.88
+2005-02-25,68.50,68.50,67.80,68.35,365600,1089.59
+2005-02-24,68.55,68.76,68.00,68.19,311100,1087.04
+2005-02-23,68.23,69.03,68.23,68.65,262100,1094.37
+2005-02-22,68.00,68.60,67.84,67.90,386000,1082.41
+2005-02-18,69.50,69.62,68.50,68.93,394600,1098.83
+2005-02-17,70.40,70.58,69.59,69.68,348000,1110.79
+2005-02-16,71.15,71.40,69.90,70.60,358500,1125.46
+2005-02-15,71.00,72.05,70.61,71.85,391900,1145.38
+2005-02-14,72.00,72.50,70.34,71.49,720800,1139.64
+2005-02-11,72.40,73.46,72.20,73.12,484600,1165.63
+2005-02-10,69.55,72.94,69.39,72.59,849300,1157.18
+2005-02-09,68.50,69.40,68.44,69.31,494000,1104.89
+2005-02-08,67.55,68.01,67.51,67.73,268200,1079.70
+2005-02-07,67.40,67.82,67.25,67.70,201300,1079.23
+2005-02-04,66.28,67.65,66.24,67.52,308900,1076.36
+2005-02-03,66.55,66.60,65.86,66.28,240900,1056.59
+2005-02-02,66.95,67.18,66.47,66.85,239600,1065.68
+2005-02-01,66.25,66.99,66.03,66.74,257600,1063.92
+2005-01-31,66.35,66.92,66.04,66.29,253400,1056.75
+2005-01-28,66.15,66.22,65.54,65.86,241200,1049.89
+2005-01-27,66.80,67.05,66.08,66.40,234000,1058.50
+2005-01-26,67.30,67.55,66.97,67.05,216900,1068.86
+2005-01-25,66.55,67.21,66.39,67.00,272100,1068.07
+2005-01-24,66.20,66.92,66.08,66.38,237100,1058.18
+2005-01-21,66.51,66.91,66.04,66.12,299200,1054.04
+2005-01-20,67.01,67.21,65.85,66.55,328700,1060.89
+2005-01-19,67.70,67.70,66.93,67.01,235700,1068.23
+2005-01-18,66.14,67.70,65.70,67.70,303700,1079.23
+2005-01-14,66.20,66.60,66.00,66.14,235200,1054.36
+2005-01-13,66.65,66.85,65.82,66.00,291600,1052.13
+2005-01-12,67.00,67.24,66.10,66.78,308500,1064.56
+2005-01-11,67.55,67.74,66.83,67.15,326100,1070.46
+2005-01-10,67.52,67.89,67.30,67.70,253300,1079.23
+2005-01-07,67.55,67.88,67.26,67.58,311100,1077.31
+2005-01-06,67.00,67.94,66.90,67.46,408800,1075.40
+2005-01-05,66.70,67.96,66.62,67.35,558800,1073.65
+2005-01-04,66.35,66.90,66.11,66.25,379100,1056.11
+2005-01-03,66.10,66.86,65.97,66.03,379600,1052.60
+2004-12-31,65.60,66.05,65.55,65.67,151600,1046.87
+2004-12-30,65.80,65.98,65.49,65.53,158000,1044.63
+2004-12-29,65.45,66.18,65.32,65.80,226300,1048.94
+2004-12-28,65.60,66.09,65.51,65.89,159800,1050.37
+2004-12-27,66.27,66.35,65.65,65.71,212800,1047.50
+2004-12-23,65.94,66.74,65.83,66.29,242000,1056.75
+2004-12-22,65.75,65.99,65.50,65.94,246400,1051.17
+2004-12-21,65.15,65.93,65.04,65.80,308400,1048.94
+2004-12-20,65.45,65.74,64.80,65.05,284500,1036.98
+2004-12-17,64.86,65.47,64.35,65.00,555800,1036.18
+2004-12-16,64.75,64.98,64.34,64.47,270600,1027.74
+2004-12-15,64.95,64.99,64.30,64.72,302200,1031.72
+2004-12-14,65.20,65.23,64.61,65.11,330700,1037.94
+2004-12-13,65.01,65.46,64.82,65.30,218900,1040.97
+2004-12-10,66.00,66.00,64.44,65.00,275400,1036.18
+2004-12-09,64.10,65.74,64.05,65.67,296300,1046.87
+2004-12-08,64.75,65.02,64.47,64.75,258100,1032.20
+2004-12-07,65.35,65.41,64.27,64.75,329400,1032.20
+2004-12-06,65.20,65.54,64.93,65.35,230800,1041.76
+2004-12-03,65.16,65.82,64.80,65.53,348800,1044.63
+2004-12-02,64.10,65.39,64.00,65.15,314000,1038.58
+2004-12-01,63.45,64.91,63.40,64.73,398000,1031.88
+2004-11-30,63.45,64.52,63.33,63.35,413300,1008.69
+2004-11-29,63.85,64.43,62.30,63.78,376600,1015.53
+2004-11-26,64.05,64.40,63.75,63.81,89900,1016.01
+2004-11-24,64.00,64.38,63.60,64.23,340400,1022.70
+2004-11-23,64.00,64.45,63.39,64.20,602000,1022.22
+2004-11-22,62.00,63.01,61.64,62.85,471500,1000.72
+2004-11-19,62.85,63.14,61.64,61.80,412000,984.01
+2004-11-18,63.45,63.65,62.68,63.02,262900,1003.43
+2004-11-17,63.10,63.87,62.91,63.08,460000,1004.39
+2004-11-16,63.45,63.49,62.44,62.65,427700,997.54
+2004-11-15,61.95,63.36,61.53,62.84,597900,1000.57
+2004-11-12,61.35,61.94,60.75,61.03,427200,971.75
+2004-11-11,60.95,61.35,60.74,60.95,356000,970.47
+2004-11-10,61.10,61.39,60.68,60.70,332300,966.49
+2004-11-09,61.15,61.50,60.65,60.75,350700,967.29
+2004-11-08,60.50,61.50,60.05,60.54,439900,963.94
+2004-11-05,61.20,61.55,60.35,61.05,429300,972.06
+2004-11-04,60.20,61.10,59.80,61.07,547600,972.38
+2004-11-03,61.85,62.45,59.90,61.65,743200,981.62
+2004-11-02,61.00,62.11,61.00,61.47,390700,978.75
+2004-11-01,61.20,61.50,60.67,60.77,341400,967.61
+2004-10-29,61.21,61.64,59.95,60.71,474400,966.65
+2004-10-28,60.01,61.63,59.70,61.21,522500,974.61
+2004-10-27,60.40,60.71,59.65,60.02,666700,955.66
+2004-10-26,59.30,60.50,58.45,60.33,1361700,960.60
+2004-10-25,55.25,56.58,54.93,56.10,767500,893.25
+2004-10-22,55.54,56.28,54.28,54.70,1624800,870.96
+2004-10-21,56.49,58.40,56.33,56.45,1103700,898.82
+2004-10-20,57.26,57.86,56.22,57.60,1061800,917.13
+2004-10-19,58.00,60.01,57.50,57.70,933200,918.72
+2004-10-18,57.20,60.20,57.20,59.68,1095900,950.25
+2004-10-15,58.50,59.88,54.50,57.85,3022900,921.11
+2004-10-14,66.60,67.15,58.87,60.19,2420000,958.37
+2004-10-13,67.65,67.90,66.91,66.99,260100,1066.64
+2004-10-12,67.20,67.80,67.13,67.38,211300,1072.85
+2004-10-11,66.90,67.74,66.90,67.48,173200,1074.45
+2004-10-08,67.25,67.65,66.73,66.90,345900,1065.21
+2004-10-07,66.57,67.44,66.40,66.81,490600,1063.78
+2004-10-06,66.15,66.80,65.30,66.60,875900,1060.43
+2004-10-05,68.00,68.17,66.32,66.50,589500,1058.84
+2004-10-04,68.51,68.90,68.20,68.49,319600,1090.53
+2004-10-01,67.99,68.87,67.74,68.72,296700,1094.19
+2004-09-30,67.90,68.44,67.63,67.99,356200,1082.57
+2004-09-29,68.36,68.54,68.00,68.50,260700,1090.69
+2004-09-28,68.65,68.84,68.16,68.36,287800,1088.46
+2004-09-27,69.00,69.46,68.55,68.64,209400,1092.92
+2004-09-24,69.25,69.57,69.01,69.13,163400,1100.72
+2004-09-23,69.65,69.75,68.98,69.27,241100,1102.95
+2004-09-22,70.35,70.46,69.78,69.92,233200,1113.30
+2004-09-21,70.75,71.09,70.22,70.94,259100,1129.54
+2004-09-20,71.65,71.70,70.99,71.24,161700,1134.31
+2004-09-17,71.85,72.50,71.59,71.68,258400,1141.32
+2004-09-16,71.30,72.04,71.30,71.47,118800,1137.98
+2004-09-15,71.52,72.00,71.04,71.22,215500,1134.00
+2004-09-14,71.12,71.68,71.05,71.50,200100,1138.45
+2004-09-13,72.00,72.11,71.11,71.18,201700,1133.36
+2004-09-10,72.30,72.30,71.68,71.91,189300,1144.98
+2004-09-09,72.88,72.89,71.60,72.00,201000,1146.42
+2004-09-08,72.25,73.00,72.24,72.56,204600,1155.33
+2004-09-07,71.95,72.91,71.93,72.66,180600,1156.92
+2004-09-03,71.89,72.61,71.76,71.76,138100,1142.59
+2004-09-02,70.30,72.07,69.64,71.88,259400,1144.50
+2004-09-01,71.16,71.16,69.85,70.21,193100,1117.91
+2004-08-31,70.89,71.25,70.24,71.24,156100,1133.12
+2004-08-30,70.93,71.31,70.82,70.88,107100,1127.39
+2004-08-27,70.60,71.10,70.46,70.92,128400,1128.03
+2004-08-26,71.01,71.01,70.63,70.73,115500,1125.01
+2004-08-25,70.42,71.24,69.84,71.10,179600,1130.89
+2004-08-24,70.45,70.94,70.08,70.41,174900,1119.92
+2004-08-23,70.50,70.77,70.27,70.27,132600,1117.69
+2004-08-20,69.65,70.99,69.61,70.50,202000,1121.35
+2004-08-19,69.75,70.19,69.53,69.80,192400,1110.22
+2004-08-18,68.15,70.09,68.00,69.97,279700,1112.92
+2004-08-17,68.05,68.66,67.90,68.32,205100,1086.68
+2004-08-16,66.40,68.13,66.35,68.05,236700,1082.38
+2004-08-13,66.91,67.00,66.25,66.48,239200,1057.41
+2004-08-12,67.95,68.05,66.80,66.90,240300,1064.09
+2004-08-11,68.05,68.54,67.79,68.11,194400,1083.34
+2004-08-10,68.60,68.83,67.70,68.53,210900,1090.02
+2004-08-09,68.15,68.91,68.00,68.35,122800,1087.15
+2004-08-06,69.00,69.37,67.94,68.22,268000,1085.08
+2004-08-05,70.65,70.99,69.25,69.30,219400,1102.26
+2004-08-04,70.80,71.20,70.10,70.88,167200,1127.39
+2004-08-03,70.58,71.50,70.51,71.20,214100,1132.48
+2004-08-02,70.65,70.99,70.17,70.59,209100,1122.78
+2004-07-30,70.48,70.88,70.05,70.65,172900,1123.74
+2004-07-29,71.48,71.69,69.82,70.35,266800,1118.96
+2004-07-28,70.85,71.36,70.23,71.08,304900,1130.58
+2004-07-27,69.60,71.50,69.31,70.84,397800,1126.76
+2004-07-26,68.40,69.24,68.00,69.00,308900,1097.49
+2004-07-23,67.05,68.80,66.50,68.10,352800,1083.18
+2004-07-22,67.36,67.76,66.00,67.23,386200,1069.34
+2004-07-21,68.78,69.30,67.35,67.35,260500,1071.25
+2004-07-20,68.81,68.94,67.19,68.78,295700,1093.99
+2004-07-19,69.04,69.80,68.25,68.80,227500,1094.31
+2004-07-16,70.10,70.10,69.00,69.01,230100,1097.65
+2004-07-15,70.14,70.35,69.27,69.53,219000,1105.92
+2004-07-14,69.90,70.80,69.68,70.11,190100,1115.15
+2004-07-13,71.49,71.49,69.98,70.31,160200,1118.33
+2004-07-12,69.75,70.88,69.75,70.57,154300,1122.46
+2004-07-09,70.10,70.44,69.59,69.97,187000,1112.92
+2004-07-08,70.60,70.97,70.01,70.12,173500,1115.31
+2004-07-07,70.80,71.18,70.48,70.78,227400,1125.80
+2004-07-06,71.60,71.61,70.88,71.10,157300,1130.89
+2004-07-02,71.50,72.10,71.13,71.60,144800,1138.85
+2004-07-01,70.90,71.80,70.70,71.50,257000,1137.26
+2004-06-30,71.30,71.65,70.96,71.28,293300,1133.76
+2004-06-29,71.53,72.15,71.22,71.35,217500,1134.87
+2004-06-28,71.90,72.58,71.42,71.53,234300,1137.73
+2004-06-25,71.46,72.17,71.32,71.75,359600,1141.23
+2004-06-24,72.08,72.12,71.30,71.40,216900,1135.66
+2004-06-23,72.30,72.36,71.13,72.08,244900,1146.48
+2004-06-22,71.57,72.38,71.10,72.30,203100,1149.98
+2004-06-21,71.90,72.06,71.41,71.57,195100,1138.37
+2004-06-18,72.00,72.66,71.73,72.17,236500,1147.91
+2004-06-17,72.15,72.53,71.55,72.26,158500,1149.34
+2004-06-16,72.05,72.56,72.00,72.32,159200,1150.30
+2004-06-15,73.10,73.28,71.95,72.15,303800,1147.59
+2004-06-14,73.10,73.25,72.42,72.76,165800,1157.30
+2004-06-10,73.40,73.78,72.89,73.26,164000,1165.25
+2004-06-09,73.90,74.15,73.06,73.38,170900,1167.16
+2004-06-08,74.65,74.65,73.77,74.12,179200,1178.93
+2004-06-07,74.70,74.98,74.40,74.80,173800,1189.74
+2004-06-04,74.05,74.79,73.89,74.10,213200,1178.61
+2004-06-03,73.80,74.29,73.36,73.45,204200,1168.27
+2004-06-02,73.70,74.27,73.23,73.86,203800,1174.79
+2004-06-01,73.02,73.35,71.81,73.00,266600,1159.92
+2004-05-28,73.10,73.34,72.66,73.30,200300,1164.69
+2004-05-27,72.50,73.38,72.45,72.80,250000,1156.74
+2004-05-26,71.95,72.53,71.82,72.11,228200,1145.78
+2004-05-25,69.72,72.02,69.33,72.00,295800,1144.03
+2004-05-24,70.55,70.63,69.68,69.80,214200,1109.08
+2004-05-21,70.30,71.00,69.93,70.15,244900,1114.64
+2004-05-20,69.56,70.30,69.53,70.01,191500,1112.41
+2004-05-19,69.90,70.90,69.25,69.55,251900,1105.10
+2004-05-18,69.50,70.22,69.08,69.43,218600,1103.20
+2004-05-17,69.90,70.15,69.22,69.39,300300,1102.56
+2004-05-14,70.81,71.24,70.07,70.80,202300,1124.96
+2004-05-13,71.10,72.00,70.40,71.01,256400,1128.30
+2004-05-12,70.10,71.40,69.15,71.25,334800,1132.11
+2004-05-11,69.76,71.44,69.74,70.57,348200,1121.31
+2004-05-10,69.40,69.95,68.73,69.75,333200,1108.28
+2004-05-07,70.75,71.10,70.22,70.36,345500,1117.97
+2004-05-06,71.00,71.38,70.63,71.20,215800,1131.32
+2004-05-05,71.60,71.85,71.30,71.50,212800,1136.09
+2004-05-04,71.65,72.59,70.85,71.67,253600,1138.79
+2004-05-03,72.00,72.47,71.53,71.86,218600,1141.81
+2004-04-30,72.25,72.63,71.48,71.65,246900,1138.47
+2004-04-29,71.66,73.09,71.49,71.80,328600,1140.85
+2004-04-28,72.50,72.51,71.23,71.51,291000,1136.25
+2004-04-27,73.50,73.70,72.24,72.66,237100,1154.52
+2004-04-26,74.30,74.50,72.66,73.03,227400,1160.40
+2004-04-23,73.71,74.43,73.25,73.96,213000,1175.17
+2004-04-22,73.05,74.37,71.59,73.70,455800,1171.04
+2004-04-21,72.99,73.62,72.20,73.20,314800,1163.10
+2004-04-20,75.40,75.47,73.00,73.00,300200,1159.92
+2004-04-19,75.10,75.51,74.46,74.98,185100,1191.38
+2004-04-16,75.15,75.30,73.86,75.20,242200,1194.88
+2004-04-15,75.25,75.67,73.80,74.68,322500,1186.61
+2004-04-14,75.65,76.47,74.65,75.05,357100,1192.49
+2004-04-13,77.35,77.36,75.02,75.35,352400,1197.26
+2004-04-12,76.69,77.20,76.50,76.77,194800,1219.82
+2004-04-08,76.90,76.97,75.70,76.27,284400,1211.88
+2004-04-07,75.95,76.80,75.34,76.25,626800,1211.56
+2004-04-06,75.99,76.31,75.57,75.82,312200,1204.73
+2004-04-05,74.90,75.99,74.85,75.99,308400,1207.43
+2004-04-02,74.40,74.55,73.52,74.30,280400,1180.58
+2004-04-01,72.55,73.74,72.41,73.32,461600,1165.01
+2004-03-31,71.72,71.85,70.98,71.35,262600,1133.70
+2004-03-30,71.25,71.90,71.10,71.72,173300,1139.58
+2004-03-29,70.28,71.94,70.28,71.56,195700,1137.04
+2004-03-26,70.05,70.67,69.75,70.19,204200,1115.27
+2004-03-25,69.60,70.54,69.30,70.41,242600,1118.77
+2004-03-24,69.90,70.16,68.70,69.32,345900,1101.45
+2004-03-23,70.80,71.24,69.83,70.00,280800,1112.25
+2004-03-22,71.95,71.96,69.80,70.69,374700,1123.22
+2004-03-19,73.05,73.30,72.10,72.10,221600,1145.62
+2004-03-18,72.95,73.52,72.15,73.41,243900,1166.44
+2004-03-17,71.20,73.26,71.17,73.01,278500,1160.08
+2004-03-16,70.65,71.35,70.24,70.50,265200,1120.20
+2004-03-15,71.10,71.25,69.83,70.06,372400,1113.21
+2004-03-12,70.95,71.90,70.92,71.61,274900,1137.83
+2004-03-11,71.50,72.29,70.59,70.85,372000,1125.76
+2004-03-10,72.75,72.90,71.58,71.91,271000,1142.60
+2004-03-09,73.40,73.55,72.60,73.00,233200,1159.92
+2004-03-08,74.20,74.28,73.33,73.61,163800,1169.61
+2004-03-05,74.45,75.20,74.05,74.28,250500,1180.26
+2004-03-04,74.57,75.14,74.35,74.98,158200,1191.38
+2004-03-03,73.60,74.79,73.59,74.70,229200,1186.93
+2004-03-02,74.09,74.25,73.71,73.92,263100,1173.51
+2004-03-01,74.35,74.52,73.75,74.09,184600,1176.21
+2004-02-27,74.30,74.60,73.99,74.00,250700,1174.78
+2004-02-26,74.35,74.60,73.72,74.42,198600,1181.44
+2004-02-25,72.46,74.74,72.46,74.40,213600,1181.13
+2004-02-24,73.90,74.51,73.48,73.80,233200,1171.60
+2004-02-23,74.00,74.75,73.34,74.03,208800,1175.25
+2004-02-20,73.75,74.09,73.16,73.64,257300,1169.06
+2004-02-19,74.56,74.87,73.26,73.46,290000,1166.20
+2004-02-18,75.13,75.35,74.09,74.36,200600,1180.49
+2004-02-17,75.00,75.66,74.73,75.12,171000,1192.56
+2004-02-13,74.98,75.40,74.39,74.72,267500,1186.21
+2004-02-12,74.11,75.00,74.11,74.91,348700,1189.22
+2004-02-11,73.05,74.84,72.25,74.35,442100,1180.33
+2004-02-10,71.83,74.50,71.82,73.50,431500,1166.84
+2004-02-09,72.45,72.47,71.60,71.83,193100,1140.33
+2004-02-06,71.24,72.44,71.17,72.18,264100,1145.88
+2004-02-05,70.20,71.46,69.95,71.33,202200,1132.39
+2004-02-04,70.05,70.79,69.83,70.15,275700,1113.66
+2004-02-03,70.88,70.97,70.34,70.74,220300,1123.02
+2004-02-02,69.60,71.26,69.53,70.88,353100,1125.25
+2004-01-30,69.27,69.58,68.54,69.45,253300,1102.54
+2004-01-29,68.50,69.44,68.24,69.27,234900,1099.69
+2004-01-28,68.95,69.44,67.85,68.10,248200,1081.11
+2004-01-27,69.15,69.53,68.35,68.45,211600,1086.67
+2004-01-26,68.80,69.76,68.71,69.63,202000,1105.40
+2004-01-23,69.75,69.96,68.63,68.84,279700,1092.86
+2004-01-22,70.75,70.75,69.35,69.61,216900,1105.08
+2004-01-21,69.00,70.15,68.77,70.03,265100,1111.75
+2004-01-20,69.56,69.98,68.63,69.10,250400,1096.99
+2004-01-16,69.80,70.03,69.37,69.81,271800,1108.26
+2004-01-15,69.61,70.02,69.24,69.55,271100,1104.13
+2004-01-14,69.49,70.25,69.37,69.61,229900,1105.08
+2004-01-13,70.50,70.81,69.14,69.49,368600,1103.18
+2004-01-12,69.30,70.50,69.13,70.50,313000,1119.21
+2004-01-09,68.80,69.85,68.77,69.13,327700,1097.46
+2004-01-08,68.60,69.10,68.39,69.09,284600,1096.83
+2004-01-07,67.40,68.50,67.24,68.49,319900,1087.30
+2004-01-06,67.80,67.82,67.02,67.66,231400,1074.13
+2004-01-05,67.30,67.87,67.00,67.82,263600,1076.67
+2004-01-02,66.50,67.35,66.38,66.79,224700,1060.32
+2003-12-31,66.00,66.35,65.75,66.28,197200,1052.22
+2003-12-30,65.50,66.06,65.00,66.02,176100,1048.09
+2003-12-29,64.60,65.82,64.54,65.80,228500,1044.60
+2003-12-26,64.90,65.19,64.59,64.71,48200,1027.29
+2003-12-24,64.82,65.05,64.41,64.83,89400,1029.20
+2003-12-23,64.40,64.98,64.31,64.90,189500,1030.31
+2003-12-22,64.35,64.80,64.27,64.64,254900,1026.18
+2003-12-19,64.80,64.80,64.00,64.57,342700,1025.07
+2003-12-18,63.95,64.85,63.65,64.80,271200,1028.72
+2003-12-17,64.16,64.16,63.35,63.95,241400,1015.23
+2003-12-16,62.95,64.35,62.67,64.18,386600,1018.88
+2003-12-15,62.85,63.60,62.56,62.90,442200,998.56
+2003-12-12,61.50,62.35,61.41,62.12,364500,986.18
+2003-12-11,59.75,61.13,59.64,60.84,287800,965.86
+2003-12-10,59.50,59.95,59.18,59.68,264000,947.44
+2003-12-09,59.00,60.18,58.79,59.91,348400,951.09
+2003-12-08,58.55,59.19,58.40,59.05,171000,937.44
+2003-12-05,58.70,59.50,58.42,58.63,187300,930.77
+2003-12-04,57.85,59.06,57.85,58.92,296400,935.38
+2003-12-03,58.24,59.98,57.93,58.04,349500,921.41
+2003-12-02,58.95,59.26,58.15,58.31,286800,924.66
+2003-12-01,57.95,59.46,57.95,59.16,299800,938.14
+2003-11-28,58.35,58.48,57.85,57.95,103900,918.95
+2003-11-26,57.30,58.51,57.24,58.45,238000,926.88
+2003-11-25,57.25,57.82,57.04,57.18,269300,906.74
+2003-11-24,57.00,57.57,56.85,57.40,323600,910.23
+2003-11-21,57.00,57.21,56.16,56.59,325100,897.39
+2003-11-20,57.65,57.90,56.63,56.76,295500,900.08
+2003-11-19,57.95,58.33,57.56,58.09,195900,921.17
+2003-11-18,58.55,58.65,57.80,57.85,266700,917.37
+2003-11-17,58.00,58.37,57.52,58.29,222200,924.34
+2003-11-14,59.04,59.25,58.10,58.31,250300,924.66
+2003-11-13,59.10,59.39,58.49,59.17,246000,938.30
+2003-11-12,59.50,59.77,59.12,59.58,173400,944.80
+2003-11-11,59.20,59.83,59.08,59.57,181200,944.64
+2003-11-10,58.28,59.69,58.28,59.38,344300,941.63
+2003-11-07,60.00,60.10,58.25,58.28,402300,924.18
+2003-11-06,59.90,60.08,59.46,59.87,242300,949.40
+2003-11-05,60.75,60.89,59.51,60.03,293100,951.94
+2003-11-04,61.95,61.98,61.08,61.23,232400,970.96
+2003-11-03,60.85,62.15,60.85,61.80,223700,980.00
+2003-10-31,60.85,61.61,60.59,60.83,263700,964.62
+2003-10-30,61.25,61.75,60.50,60.60,296200,960.97
+2003-10-29,60.36,60.95,60.15,60.90,251700,965.73
+2003-10-28,60.23,60.45,59.60,60.36,295500,957.17
+2003-10-27,60.70,60.79,59.80,59.98,204700,951.14
+2003-10-24,60.35,60.72,59.29,60.18,280000,954.31
+2003-10-23,60.00,60.92,59.85,60.56,239100,960.34
+2003-10-22,61.27,61.27,59.93,60.25,269100,955.42
+2003-10-21,61.00,61.40,60.62,61.27,291100,971.60
+2003-10-20,61.40,61.95,60.85,61.95,211400,982.38
+2003-10-17,62.20,62.20,60.38,61.08,338100,968.59
+2003-10-16,62.10,62.58,61.66,62.20,268600,986.35
+2003-10-15,62.85,63.13,61.80,62.49,263800,990.95
+2003-10-14,61.65,62.58,61.55,62.50,280500,991.10
+2003-10-13,60.45,61.83,60.41,61.44,191200,974.29
+2003-10-10,60.86,60.96,60.20,60.29,182600,956.06
+2003-10-09,60.88,61.50,60.33,60.86,281900,965.10
+2003-10-08,61.08,61.09,60.32,60.88,180000,965.41
+2003-10-07,60.60,61.08,60.05,61.08,234000,968.59
+2003-10-06,60.56,61.19,60.41,60.82,147200,964.46
+2003-10-03,60.95,61.70,60.40,60.55,322600,960.18
+2003-10-02,59.90,60.50,59.67,60.37,243600,957.33
+2003-10-01,57.90,59.90,57.86,59.90,322500,949.87
+2003-09-30,58.20,58.20,57.25,57.70,303200,914.99
+2003-09-29,57.55,58.38,57.43,58.21,242800,923.07
+2003-09-26,58.00,58.60,57.49,57.50,271300,911.82
+2003-09-25,58.20,58.63,57.91,58.00,248600,919.74
+2003-09-24,59.55,59.70,57.26,58.00,461200,919.74
+2003-09-23,59.85,60.07,58.81,59.78,235900,947.97
+2003-09-22,59.90,59.90,59.23,59.65,221800,945.91
+2003-09-19,60.60,60.75,60.00,60.35,275000,957.01
+2003-09-18,59.50,60.80,59.40,60.71,275000,962.72
+2003-09-17,60.10,60.10,59.54,59.72,179600,947.02
+2003-09-16,58.90,60.33,58.90,60.20,276700,954.63
+2003-09-15,60.00,60.01,58.67,58.85,284100,933.22
+2003-09-12,60.10,60.25,59.15,60.05,221100,952.25
+2003-09-11,60.75,60.98,59.84,60.15,324300,953.84
+2003-09-10,60.50,60.98,60.26,60.58,269000,960.66
+2003-09-09,59.55,60.60,59.50,60.31,255700,956.38
+2003-09-08,59.25,59.80,58.93,59.58,238900,944.80
+2003-09-05,59.67,59.85,58.58,58.95,243500,934.81
+2003-09-04,60.50,60.52,59.57,59.70,247700,946.70
+2003-09-03,59.50,60.53,59.41,60.10,411500,953.05
+2003-09-02,59.40,59.50,58.28,59.01,398300,934.73
+2003-08-29,59.46,59.64,58.76,59.57,173000,943.60
+2003-08-28,59.46,59.60,58.61,59.46,221500,941.86
+2003-08-27,60.05,60.30,59.38,59.45,176000,941.70
+2003-08-26,59.53,60.48,58.98,60.37,218800,956.27
+2003-08-25,59.60,59.74,59.18,59.57,240400,943.60
+2003-08-22,61.25,61.27,59.49,59.59,317500,943.92
+2003-08-21,61.90,62.02,60.51,60.68,311800,961.18
+2003-08-20,62.90,62.91,61.39,61.66,263200,976.71
+2003-08-19,63.05,63.08,62.40,63.00,197400,997.93
+2003-08-18,62.85,63.14,62.41,62.65,152700,992.39
+2003-08-15,62.75,62.83,62.05,62.40,118900,988.43
+2003-08-14,61.85,62.80,61.19,62.74,195700,993.81
+2003-08-13,63.21,63.49,61.57,61.88,266200,980.19
+2003-08-12,62.35,63.25,61.93,63.20,214500,1001.10
+2003-08-11,62.20,63.39,62.14,62.51,209900,990.17
+2003-08-08,62.30,62.40,61.65,62.20,162400,985.26
+2003-08-07,62.05,62.30,61.63,62.00,309300,982.09
+2003-08-06,61.55,63.02,61.31,62.09,308200,983.52
+2003-08-05,62.10,62.72,61.50,61.50,298200,974.17
+2003-08-04,62.80,62.80,61.29,62.40,322100,988.43
+2003-08-01,64.00,64.75,62.54,62.86,271700,995.71
+2003-07-31,63.98,65.10,63.65,64.20,330500,1016.94
+2003-07-30,63.55,64.20,63.46,63.57,243300,1006.96
+2003-07-29,64.69,64.75,62.91,63.28,311000,1002.37
+2003-07-28,65.24,65.24,63.90,64.70,328000,1024.86
+2003-07-25,62.90,64.84,62.32,64.65,501600,1024.07
+2003-07-24,60.95,62.61,60.58,62.20,510100,985.26
+2003-07-23,60.58,60.58,59.56,60.25,292000,954.37
+2003-07-22,60.25,60.73,59.60,60.58,308400,959.60
+2003-07-21,60.00,60.35,59.37,60.00,263900,950.41
+2003-07-18,60.35,60.42,59.53,60.02,325900,950.73
+2003-07-17,59.79,60.00,59.11,59.80,358300,947.24
+2003-07-16,60.20,60.20,59.31,59.80,362900,947.24
+2003-07-15,58.65,59.40,58.55,59.30,419100,939.32
+2003-07-14,57.68,58.85,57.47,58.44,319900,925.70
+2003-07-11,56.00,57.43,55.95,57.16,258900,905.43
+2003-07-10,56.50,56.62,55.65,55.85,301600,884.67
+2003-07-09,57.88,58.21,56.55,57.01,329000,903.05
+2003-07-08,57.65,58.33,57.15,58.00,278500,918.73
+2003-07-07,57.25,57.99,57.05,57.80,279900,915.56
+2003-07-03,56.75,57.05,56.05,56.48,183200,894.65
+2003-07-02,54.96,57.07,54.96,57.00,330900,902.89
+2003-07-01,54.90,55.70,54.20,55.54,351200,879.76
+2003-06-30,55.55,55.68,54.90,55.18,374500,874.06
+2003-06-27,56.25,56.50,55.22,55.69,256700,882.14
+2003-06-26,55.66,56.62,55.19,56.20,327100,890.22
+2003-06-25,56.85,56.85,55.65,55.65,286800,881.51
+2003-06-24,57.00,57.10,56.00,56.89,298600,901.15
+2003-06-23,57.79,57.92,56.45,57.22,250300,906.38
+2003-06-20,58.20,58.57,57.45,57.80,359100,915.56
+2003-06-19,59.39,59.45,57.55,57.90,306000,917.15
+2003-06-18,59.97,60.60,58.70,59.39,391700,940.75
+2003-06-17,60.50,60.50,59.60,59.97,268200,949.94
+2003-06-16,58.80,60.21,58.30,60.20,326800,953.58
+2003-06-13,58.35,58.45,57.69,58.20,187700,921.90
+2003-06-12,59.32,59.97,57.84,58.30,276700,923.48
+2003-06-11,58.35,59.35,57.90,59.32,238700,939.64
+2003-06-10,57.60,58.24,57.37,57.93,177400,917.62
+2003-06-09,58.05,58.16,57.25,57.40,189700,909.23
+2003-06-06,59.30,60.10,57.89,58.27,344200,923.01
+2003-06-05,58.71,59.19,58.15,58.93,225600,933.46
+2003-06-04,57.60,58.94,57.40,58.72,258400,930.14
+2003-06-03,58.60,58.90,57.41,57.90,318700,916.40
+2003-06-02,58.00,59.82,57.95,58.50,366700,925.90
+2003-05-30,56.25,57.95,56.25,57.88,319900,916.09
+2003-05-29,56.60,57.26,55.87,56.25,323300,890.29
+2003-05-28,56.94,57.50,56.35,56.72,359900,897.73
+2003-05-27,54.65,56.66,54.54,56.51,345800,894.40
+2003-05-23,55.81,55.81,54.90,54.99,235000,870.35
+2003-05-22,55.35,55.90,55.05,55.80,278700,883.17
+2003-05-21,55.00,55.49,54.60,55.43,270200,877.31
+2003-05-20,55.80,56.06,54.50,55.42,255700,877.15
+2003-05-19,57.30,57.60,55.35,55.86,362100,884.11
+2003-05-16,57.20,58.00,56.72,57.95,331200,917.19
+2003-05-15,56.90,57.77,56.75,57.31,297700,907.06
+2003-05-14,56.15,56.60,55.40,56.46,297600,893.61
+2003-05-13,56.36,56.40,55.40,55.62,274400,880.32
+2003-05-12,56.25,56.53,55.27,56.35,329500,891.87
+2003-05-09,55.95,56.42,55.20,56.25,236200,890.29
+2003-05-08,56.56,56.56,55.23,55.46,329200,877.78
+2003-05-07,57.30,57.41,56.35,56.55,360500,895.04
+2003-05-06,57.58,58.20,57.00,57.50,284400,910.07
+2003-05-05,57.76,58.45,57.40,57.58,263700,911.34
+2003-05-02,57.29,57.85,56.14,57.76,330500,914.19
+2003-05-01,57.95,58.12,56.10,57.29,317300,906.75
+2003-04-30,56.58,58.35,56.58,57.95,395100,917.19
+2003-04-29,56.72,57.20,55.74,56.57,309900,895.35
+2003-04-28,55.15,57.10,54.86,56.72,293000,897.73
+2003-04-25,55.75,55.99,54.35,54.75,294800,866.55
+2003-04-24,58.27,58.27,54.60,55.37,598500,876.36
+2003-04-23,57.00,58.50,56.80,58.27,453100,922.26
+2003-04-22,54.50,57.00,54.27,56.91,574700,900.73
+2003-04-21,54.15,54.98,53.82,54.50,235600,862.59
+2003-04-17,52.87,53.72,52.85,53.64,281300,848.98
+2003-04-16,54.50,54.86,52.50,52.87,398800,836.79
+2003-04-15,53.71,53.99,52.90,53.98,280300,854.36
+2003-04-14,53.04,53.72,52.75,53.71,339200,850.09
+2003-04-11,53.40,54.00,52.75,53.03,225200,839.32
+2003-04-10,53.09,53.78,52.76,53.14,255800,841.06
+2003-04-09,53.88,54.98,53.00,53.09,326700,840.27
+2003-04-08,54.09,54.43,53.50,53.65,305200,849.14
+2003-04-07,55.53,56.84,54.07,54.09,517800,856.10
+2003-04-04,52.98,53.85,52.55,53.66,319600,849.29
+2003-04-03,53.80,53.85,52.30,52.50,314600,830.94
+2003-04-02,52.35,53.60,51.73,53.02,442500,839.17
+2003-04-01,49.46,50.81,49.46,50.60,334000,800.86
+2003-03-31,48.85,50.30,48.48,49.45,368000,782.66
+2003-03-28,50.10,50.18,49.50,49.85,285200,788.99
+2003-03-27,50.75,51.50,50.12,50.40,409400,797.70
+2003-03-26,52.00,52.00,50.83,51.46,318300,814.47
+2003-03-25,52.10,52.50,51.09,51.86,423500,820.81
+2003-03-24,54.27,54.27,51.71,51.97,438700,822.55
+2003-03-21,53.25,54.78,52.45,54.48,478700,862.27
+2003-03-20,51.63,52.69,50.70,52.10,334900,824.60
+2003-03-19,50.98,51.94,50.97,51.87,367200,820.96
+2003-03-18,51.74,51.81,50.23,50.98,447100,806.88
+2003-03-17,48.97,51.46,48.19,51.46,533600,814.47
+2003-03-14,47.74,49.35,47.70,48.96,486800,774.91
+2003-03-13,45.70,48.02,45.50,47.70,614200,754.96
+2003-03-12,44.48,44.75,42.92,44.70,666000,707.48
+2003-03-11,45.34,46.14,44.40,44.47,487700,703.84
+2003-03-10,47.30,47.40,45.25,45.33,338200,717.45
+2003-03-07,46.81,48.45,46.60,47.88,329300,757.81
+2003-03-06,48.27,48.49,47.40,47.72,263600,755.28
+2003-03-05,47.76,49.00,47.72,48.97,284700,775.06
+2003-03-04,47.65,48.30,47.40,47.56,349700,752.00
+2003-03-03,49.47,49.95,48.15,48.35,357400,764.50
+2003-02-28,50.40,50.98,48.90,49.29,480800,779.36
+2003-02-27,49.71,50.75,49.34,50.46,294100,797.86
+2003-02-26,50.32,50.37,49.27,49.46,366700,782.05
+2003-02-25,49.66,50.32,49.16,50.32,306100,795.64
+2003-02-24,50.69,50.85,49.46,49.65,267300,785.05
+2003-02-21,50.25,51.05,49.80,50.81,314700,803.39
+2003-02-20,50.43,50.55,49.75,49.76,223200,786.79
+2003-02-19,51.00,51.00,49.65,50.18,248000,793.43
+2003-02-18,50.30,51.18,50.25,50.92,440300,805.13
+2003-02-14,47.97,49.53,47.97,49.39,465100,780.94
+2003-02-13,47.75,49.01,47.10,47.97,812400,758.49
+2003-02-12,47.59,47.98,46.03,46.50,363000,735.24
+2003-02-11,47.00,48.23,47.00,47.44,476000,750.11
+2003-02-10,46.70,47.10,45.90,47.00,565600,743.15
+2003-02-07,48.45,48.90,46.30,46.70,667700,738.41
+2003-02-06,50.10,50.35,48.14,48.20,797600,762.12
+2003-02-05,51.40,51.41,50.62,50.82,792400,803.55
+2003-02-04,50.47,51.76,49.45,51.70,1792800,817.46
+2003-02-03,54.55,55.69,54.35,55.33,299600,874.86
+2003-01-31,53.25,54.90,53.10,54.12,402900,855.73
+2003-01-30,55.30,55.48,53.19,53.25,418400,841.97
+2003-01-29,56.01,56.01,54.55,55.42,324800,876.28
+2003-01-28,55.47,56.91,55.47,56.00,359800,885.45
+2003-01-27,56.05,56.56,54.62,55.22,430500,873.12
+2003-01-24,58.75,58.96,56.04,56.04,785800,886.09
+2003-01-23,60.25,61.51,60.25,60.93,223100,963.41
+2003-01-22,61.41,62.10,60.30,60.40,266700,955.03
+2003-01-21,62.80,62.90,61.35,61.40,197100,970.84
+2003-01-17,62.75,62.75,61.44,61.92,253900,979.06
+2003-01-16,62.99,63.50,62.21,62.74,282800,992.03
+2003-01-15,63.50,63.53,62.20,62.99,280200,995.98
+2003-01-14,62.57,63.50,62.20,63.50,236800,1004.04
+2003-01-13,62.05,63.20,61.80,62.82,254500,993.29
+2003-01-10,62.15,62.60,61.53,61.81,232200,977.32
+2003-01-09,60.50,62.45,60.50,62.40,216400,986.65
+2003-01-08,60.93,61.49,59.99,60.17,172800,951.39
+2003-01-07,62.14,62.19,60.60,60.93,269200,963.41
+2003-01-06,60.12,62.51,60.10,62.14,260900,982.54
+2003-01-03,60.05,60.42,59.54,60.12,194800,950.60
+2003-01-02,58.10,60.30,57.74,60.30,313900,953.45
+2002-12-31,57.36,57.85,56.05,57.85,272700,914.71
+2002-12-30,56.93,57.54,56.55,57.41,255000,907.75
+2002-12-27,58.15,58.61,56.45,56.68,224300,896.21
+2002-12-26,59.29,60.21,58.00,58.30,184200,921.82
+2002-12-24,59.42,59.78,58.98,59.29,73200,937.48
+2002-12-23,59.08,60.50,58.74,59.41,229400,939.37
+2002-12-20,58.80,59.49,58.05,59.07,456400,934.00
+2002-12-19,58.80,59.97,57.71,58.09,304600,918.50
+2002-12-18,60.58,60.58,58.64,59.04,377500,933.52
+2002-12-17,60.55,61.29,60.42,60.57,250400,957.71
+2002-12-16,59.25,61.48,59.25,61.30,316400,969.26
+2002-12-13,59.90,60.27,58.86,59.00,278900,932.89
+2002-12-12,61.00,61.57,59.51,60.09,219600,950.12
+2002-12-11,60.20,62.38,60.20,61.62,245700,974.32
+2002-12-10,59.80,60.87,59.55,60.75,238400,960.56
+2002-12-09,60.25,61.04,59.42,59.57,322400,941.90
+2002-12-06,60.80,61.18,60.05,60.49,283600,956.45
+2002-12-05,62.52,62.71,60.99,61.15,223700,966.89
+2002-12-04,62.78,63.49,62.21,62.61,268900,989.97
+2002-12-03,63.50,63.71,62.60,62.83,216800,992.69
+2002-12-02,66.50,66.50,63.05,64.14,308600,1013.39
+2002-11-29,64.92,65.54,64.52,65.15,116700,1029.34
+2002-11-27,62.71,64.96,62.61,64.67,269700,1021.76
+2002-11-26,65.10,65.10,62.21,62.35,334800,985.11
+2002-11-25,65.50,66.26,64.63,65.10,271000,1028.55
+2002-11-22,67.00,67.39,65.49,65.50,369200,1034.87
+2002-11-21,67.58,68.25,66.29,66.91,443500,1057.15
+2002-11-20,66.50,67.41,66.22,67.41,326100,1065.05
+2002-11-19,66.51,67.59,66.10,66.57,249400,1051.78
+2002-11-18,67.90,68.18,66.40,66.50,272700,1050.67
+2002-11-15,65.50,67.90,65.24,67.89,399400,1072.64
+2002-11-14,64.25,65.97,64.06,65.75,235600,1038.82
+2002-11-13,64.05,64.43,62.69,63.67,272200,1005.96
+2002-11-12,64.40,64.77,63.70,64.04,201800,1011.81
+2002-11-11,64.15,64.67,63.37,63.81,164100,1008.17
+2002-11-08,64.50,65.00,64.09,64.47,281300,1018.60
+2002-11-07,65.71,65.72,63.55,64.12,246400,1013.07
+2002-11-06,65.75,66.60,64.01,65.86,272400,1040.56
+2002-11-05,64.65,65.50,63.95,65.31,230600,1031.87
+2002-11-04,63.55,65.59,63.45,63.74,381600,1007.07
+2002-11-01,62.40,62.55,61.00,61.85,316800,977.21
+2002-10-31,63.94,64.27,62.05,62.55,330500,988.27
+2002-10-30,64.44,65.75,63.10,63.84,340900,1008.65
+2002-10-29,64.20,64.60,62.50,64.43,284100,1017.97
+2002-10-28,65.50,66.05,63.75,64.34,291600,1016.55
+2002-10-25,64.17,65.69,62.91,65.41,307600,1033.45
+2002-10-24,63.05,65.76,62.60,64.16,425500,1013.70
+2002-10-23,63.35,63.58,61.52,63.05,343800,996.17
+2002-10-22,63.25,63.80,62.80,63.80,216700,1008.02
+2002-10-21,63.46,64.59,62.50,63.95,328600,1010.39
+2002-10-18,64.00,65.04,63.10,63.71,358100,1006.59
+2002-10-17,62.42,65.20,62.42,64.86,372600,1024.76
+2002-10-16,63.74,64.27,62.13,62.42,379700,986.21
+2002-10-15,61.51,65.26,60.90,64.00,520700,1011.18
+2002-10-14,58.00,59.65,57.50,58.30,315300,921.12
+2002-10-11,57.89,60.37,56.49,59.73,512300,943.71
+2002-10-10,52.34,55.75,51.88,55.75,449300,880.83
+2002-10-09,54.35,54.49,52.35,52.59,380900,830.90
+2002-10-08,53.69,55.49,52.38,54.95,435200,868.19
+2002-10-07,52.71,54.74,52.25,52.45,347000,828.69
+2002-10-04,54.63,55.50,52.50,52.70,431000,832.64
+2002-10-03,56.22,57.59,54.15,54.62,433200,862.97
+2002-10-02,57.80,59.00,56.18,56.21,416100,888.10
+2002-10-01,54.70,58.32,54.48,58.27,400400,920.64
+2002-09-30,55.24,55.50,52.60,54.70,516200,864.24
+2002-09-27,57.60,58.10,55.08,55.23,339300,872.61
+2002-09-26,56.35,58.05,56.00,58.00,386700,916.38
+2002-09-25,54.65,55.96,54.20,55.56,382900,877.83
+2002-09-24,54.75,56.49,53.92,53.99,410100,853.02
+2002-09-23,55.95,56.30,54.85,55.25,272900,872.93
+2002-09-20,57.90,58.20,55.39,56.35,541300,890.31
+2002-09-19,58.22,58.70,57.50,57.50,317500,908.48
+2002-09-18,58.12,59.61,57.40,58.74,335000,928.07
+2002-09-17,60.25,60.50,57.96,58.11,320300,918.12
+2002-09-16,58.60,59.15,58.00,58.80,260800,929.02
+2002-09-13,59.00,59.50,57.60,58.60,327100,925.86
+2002-09-12,60.74,60.75,59.00,59.19,254100,935.18
+2002-09-11,61.77,62.49,60.63,61.04,180000,964.41
+2002-09-10,61.30,61.80,60.35,61.00,221500,963.78
+2002-09-09,59.00,61.90,58.50,61.05,264800,964.57
+2002-09-06,58.57,60.00,58.57,59.45,247800,939.29
+2002-09-05,59.30,59.77,57.78,58.32,329300,921.43
+2002-09-04,59.82,60.48,58.96,60.25,298600,951.93
+2002-09-03,62.55,62.55,59.42,59.62,315800,941.23
+2002-08-30,62.30,63.99,61.85,62.80,194400,991.43
+2002-08-29,61.07,63.25,60.60,62.50,279600,986.70
+2002-08-28,63.50,64.05,61.37,62.08,305200,980.07
+2002-08-27,66.75,66.95,64.00,64.57,264100,1019.38
+2002-08-26,65.70,66.66,65.00,66.13,165000,1044.00
+2002-08-23,67.05,67.11,65.40,65.55,220300,1034.85
+2002-08-22,66.22,67.85,66.22,67.50,231400,1065.63
+2002-08-21,67.40,67.80,65.67,66.42,218700,1048.58
+2002-08-20,66.91,67.41,65.54,67.14,288700,1059.95
+2002-08-19,65.05,68.01,65.05,67.91,307000,1072.11
+2002-08-16,64.30,65.60,63.95,65.00,282400,1026.17
+2002-08-15,63.95,65.65,63.95,65.00,300800,1026.17
+2002-08-14,62.06,64.35,60.25,63.85,403700,1008.01
+2002-08-13,65.26,65.27,61.92,62.31,389800,983.70
+2002-08-12,66.00,66.50,64.85,65.51,239200,1034.22
+2002-08-09,65.26,66.95,64.60,66.95,304200,1056.95
+2002-08-08,62.50,66.01,62.15,65.51,377700,1034.22
+2002-08-07,62.50,63.23,59.90,62.08,384600,980.07
+2002-08-06,58.65,61.18,58.64,60.65,394200,957.49
+2002-08-05,60.25,60.70,57.20,57.64,313000,909.97
+2002-08-02,62.74,63.14,59.36,60.25,360500,951.18
+2002-08-01,63.91,64.53,62.50,62.84,418300,992.07
+2002-07-31,62.45,63.98,61.55,63.92,505800,1009.12
+2002-07-30,62.09,63.35,60.11,62.21,494100,982.12
+2002-07-29,58.80,62.81,58.80,62.16,709300,981.33
+2002-07-26,53.00,56.84,53.00,56.82,456200,897.03
+2002-07-25,52.25,55.25,50.45,53.11,817500,838.46
+2002-07-24,51.10,54.00,47.61,53.38,1149800,842.72
+2002-07-23,55.97,56.50,51.00,51.10,816100,806.72
+2002-07-22,56.81,58.04,55.00,56.15,528600,886.45
+2002-07-19,56.23,58.24,55.91,56.81,496400,896.87
+2002-07-18,60.80,60.90,56.90,57.23,562000,903.50
+2002-07-17,62.27,62.76,59.75,60.90,421800,961.44
+2002-07-16,63.20,63.96,61.00,61.27,397000,967.28
+2002-07-15,62.50,63.43,61.00,63.33,343900,999.80
+2002-07-12,63.75,64.60,63.12,63.50,293900,1002.48
+2002-07-11,62.00,63.75,61.01,63.51,493100,1002.64
+2002-07-10,65.80,66.50,61.00,62.40,494200,985.12
+2002-07-09,67.67,67.96,65.44,65.55,237000,1034.85
+2002-07-08,67.74,68.40,67.01,67.70,210800,1068.79
+2002-07-05,66.70,67.85,66.12,67.74,133100,1069.42
+2002-07-03,65.32,65.94,64.00,65.48,281300,1033.74
+2002-07-02,68.12,68.12,65.31,65.42,375100,1032.80
+2002-07-01,68.24,68.50,67.10,67.12,228400,1059.63
+2002-06-28,67.30,69.07,67.30,68.23,424200,1077.16
+2002-06-27,67.10,67.15,65.65,66.90,314600,1056.16
+2002-06-26,66.00,67.20,65.49,66.24,329700,1045.74
+2002-06-25,68.06,69.00,67.23,67.26,296100,1061.84
+2002-06-24,66.90,68.00,65.55,67.86,334900,1071.32
+2002-06-21,67.10,68.00,66.65,67.00,365600,1057.74
+2002-06-20,68.38,69.02,67.00,68.01,276900,1073.68
+2002-06-19,68.50,68.82,67.45,68.38,310900,1079.53
+2002-06-18,68.81,69.20,67.50,68.86,338300,1087.10
+2002-06-17,65.81,69.20,65.46,68.80,501000,1086.16
+2002-06-14,62.91,65.05,61.80,64.46,374000,1017.64
+2002-06-13,64.09,64.50,62.84,62.84,239200,992.07
+2002-06-12,63.15,64.88,63.15,64.20,328700,1013.54
+2002-06-11,64.73,65.20,62.60,63.00,284500,994.59
+2002-06-10,64.95,66.22,64.39,64.60,293500,1019.85
+2002-06-07,63.00,65.60,63.00,65.00,378000,1026.17
+2002-06-06,64.90,65.40,63.58,64.00,301000,1010.38
+2002-06-05,64.90,65.31,64.76,65.07,306600,1027.27
+2002-06-04,64.50,64.90,63.50,64.50,425700,1017.59
+2002-06-03,66.97,67.24,64.30,64.55,343500,1018.38
+2002-05-31,67.15,67.44,66.65,66.97,269700,1056.56
+2002-05-30,66.77,68.00,66.54,67.10,247200,1058.61
+2002-05-29,67.06,67.85,66.95,67.08,144400,1058.30
+2002-05-28,67.60,67.85,66.85,67.05,158600,1057.82
+2002-05-24,68.30,68.40,67.20,67.80,171200,1069.66
+2002-05-23,68.16,68.64,67.55,68.30,198300,1077.54
+2002-05-22,67.20,68.05,67.00,68.01,221200,1072.97
+2002-05-21,67.90,68.35,66.75,66.93,212800,1055.93
+2002-05-20,69.37,69.38,67.82,67.95,247800,1072.02
+2002-05-17,68.46,69.75,68.45,69.62,343600,1098.37
+2002-05-16,65.90,68.89,65.60,68.71,539000,1084.01
+2002-05-15,67.57,67.58,65.50,65.90,808000,1039.68
+2002-05-14,68.50,68.89,67.30,68.07,444700,1073.92
+2002-05-13,68.50,68.99,67.82,68.36,247500,1078.49
+2002-05-10,69.09,69.14,68.00,68.30,212700,1077.54
+2002-05-09,69.85,71.50,68.87,69.09,206800,1090.01
+2002-05-08,68.85,70.21,68.62,69.95,326100,1103.58
+2002-05-07,69.50,69.74,67.27,67.65,374400,1067.29
+2002-05-06,70.65,71.28,69.55,69.55,185200,1097.26
+2002-05-03,71.26,71.26,70.29,70.62,255600,1114.15
+2002-05-02,70.61,71.60,70.55,71.51,324600,1128.19
+2002-05-01,70.25,70.80,68.52,70.61,355100,1113.99
+2002-04-30,69.00,69.98,68.39,69.12,316100,1090.48
+2002-04-29,68.50,69.37,68.26,68.27,280600,1077.07
+2002-04-26,68.90,69.45,68.04,68.71,303600,1084.01
+2002-04-25,68.90,70.30,67.97,68.34,477100,1078.18
+2002-04-24,68.05,70.10,68.05,68.34,372000,1078.18
+2002-04-23,69.71,70.15,68.00,68.12,365300,1074.70
+2002-04-22,70.60,70.74,67.49,69.71,677800,1099.79
+2002-04-19,72.30,72.45,70.40,70.79,277500,1116.83
+2002-04-18,72.89,73.00,70.59,72.00,272200,1135.92
+2002-04-17,72.36,73.34,71.98,72.98,191900,1151.38
+2002-04-16,72.80,73.24,71.99,72.61,230400,1145.54
+2002-04-15,73.65,73.84,71.40,72.25,207600,1139.86
+2002-04-12,73.01,74.12,73.00,73.75,209600,1163.53
+2002-04-11,74.89,74.90,72.68,72.80,305900,1148.54
+2002-04-10,75.15,75.52,74.46,74.89,265100,1181.51
+2002-04-09,74.64,75.54,74.43,75.26,263200,1187.35
+2002-04-08,73.75,74.80,73.51,74.39,213000,1173.62
+2002-04-05,73.40,74.74,73.40,74.20,285500,1170.63
+2002-04-04,71.70,73.20,71.66,73.15,266000,1154.06
+2002-04-03,72.20,72.50,71.55,71.75,322800,1131.97
+2002-04-02,71.15,72.75,70.83,72.24,330500,1139.70
+2002-04-01,71.50,71.69,70.41,70.90,239100,1118.56
+2002-03-28,71.85,72.69,71.77,72.14,200900,1138.13
+2002-03-27,71.50,73.00,71.50,72.29,207600,1140.49
+2002-03-26,70.79,72.14,70.79,71.59,228100,1129.45
+2002-03-25,72.10,72.43,70.50,70.69,241600,1115.25
+2002-03-22,71.85,72.35,71.40,72.24,294800,1139.70
+2002-03-21,72.76,73.19,72.21,72.40,207100,1142.23
+2002-03-20,73.70,73.84,72.77,73.01,236600,1151.85
+2002-03-19,74.35,74.89,73.62,73.95,193600,1166.68
+2002-03-18,75.44,75.87,73.69,74.25,275400,1171.42
+2002-03-15,75.00,75.40,74.94,75.40,347200,1189.56
+2002-03-14,73.99,75.13,73.99,74.76,256100,1179.46
+2002-03-13,73.67,74.10,73.30,73.92,201600,1166.21
+2002-03-12,72.75,73.95,72.73,73.92,221800,1166.21
+2002-03-11,74.00,74.30,72.95,73.41,251600,1158.16
+2002-03-08,75.10,75.40,74.20,74.66,230800,1177.88
+2002-03-07,76.05,76.15,73.43,74.75,317200,1179.30
+2002-03-06,75.65,76.75,74.49,76.15,269300,1201.39
+2002-03-05,74.80,76.10,74.76,75.64,250100,1193.34
+2002-03-04,74.00,75.53,73.57,75.48,321800,1190.82
+2002-03-01,73.72,73.73,72.50,73.73,362300,1163.21
+2002-02-28,73.85,75.15,73.70,73.97,297900,1167.00
+2002-02-27,72.70,74.81,72.55,73.73,302200,1163.21
+2002-02-26,71.50,72.70,71.35,72.50,266000,1143.14
+2002-02-25,71.00,71.93,70.71,71.50,388900,1127.38
+2002-02-22,70.04,70.70,68.80,70.33,441900,1108.93
+2002-02-21,71.30,72.20,70.10,71.04,644000,1120.12
+2002-02-20,72.90,73.95,70.60,73.72,323100,1162.38
+2002-02-19,74.35,74.45,72.56,72.75,278500,1147.09
+2002-02-15,76.20,77.09,74.03,74.25,405000,1170.74
+2002-02-14,77.08,77.37,76.03,77.17,251800,1216.78
+2002-02-13,74.20,77.38,73.90,77.08,335800,1215.36
+2002-02-12,74.00,74.28,73.45,73.97,182300,1166.32
+2002-02-11,74.15,74.87,74.05,74.16,202200,1169.32
+2002-02-08,73.40,75.10,72.80,74.00,496200,1166.79
+2002-02-07,69.75,71.42,68.24,71.11,480200,1121.23
+2002-02-06,70.25,71.00,69.58,70.75,341000,1115.55
+2002-02-05,70.62,71.45,69.39,70.15,424600,1106.09
+2002-02-04,72.35,73.24,70.40,70.66,296500,1114.13
+2002-02-01,74.15,74.15,72.11,73.25,284600,1154.97
+2002-01-31,72.00,74.25,71.95,74.15,527900,1169.16
+2002-01-30,72.84,73.00,66.50,71.29,1248900,1124.06
+2002-01-29,77.10,77.15,72.27,72.84,615900,1148.50
+2002-01-28,77.50,78.00,75.99,76.67,283700,1208.89
+2002-01-25,77.00,78.33,76.60,78.01,268400,1230.02
+2002-01-24,77.30,77.80,76.96,77.38,271700,1220.09
+2002-01-23,78.80,79.00,77.16,77.20,290200,1217.25
+2002-01-22,79.50,79.50,78.85,79.05,172800,1246.42
+2002-01-18,79.61,80.00,79.40,79.50,229300,1253.52
+2002-01-17,79.10,79.75,78.80,79.61,257200,1255.25
+2002-01-16,78.90,79.10,78.43,78.72,234400,1241.22
+2002-01-15,77.53,78.88,77.50,78.79,210000,1242.32
+2002-01-14,77.80,78.05,77.15,77.52,250100,1222.30
+2002-01-11,78.25,78.55,77.50,78.05,220100,1230.65
+2002-01-10,77.50,77.95,77.00,77.90,207600,1228.29
+2002-01-09,76.60,78.47,76.60,77.70,314200,1225.13
+2002-01-08,77.40,77.45,76.00,76.20,378100,1201.48
+2002-01-07,77.55,77.75,76.30,76.80,329600,1210.94
+2002-01-04,78.56,78.70,77.40,77.80,311100,1226.71
+2002-01-03,78.30,78.60,75.30,78.58,509200,1239.01
+2002-01-02,79.45,79.45,77.81,78.75,301900,1241.69
+2001-12-31,80.00,80.45,79.40,79.40,159500,1251.94
+2001-12-28,79.91,80.37,79.85,80.22,165000,1264.87
+2001-12-27,79.50,80.15,79.21,79.91,167100,1259.98
+2001-12-26,79.50,80.15,79.45,79.50,199100,1253.52
+2001-12-24,80.00,80.09,79.47,79.50,106200,1253.52
+2001-12-21,80.70,80.74,79.66,80.00,402300,1261.40
+2001-12-20,81.40,81.40,80.20,80.65,215500,1271.65
+2001-12-19,81.40,81.99,80.50,81.50,224400,1285.05
+2001-12-18,80.95,81.40,80.60,81.40,231600,1283.47
+2001-12-17,80.90,81.35,80.35,80.95,232800,1276.38
+2001-12-14,79.61,81.10,79.00,80.21,244700,1264.71
+2001-12-13,80.40,80.49,79.19,79.61,226400,1255.25
+2001-12-12,79.95,80.90,79.48,80.40,220900,1267.71
+2001-12-11,79.65,80.00,79.16,79.70,246500,1256.67
+2001-12-10,82.15,82.29,79.10,79.60,246400,1255.09
+2001-12-07,82.20,82.47,81.10,81.90,176700,1291.36
+2001-12-06,82.70,82.98,81.13,81.33,219800,1282.37
+2001-12-05,82.15,83.21,81.60,82.83,243500,1306.02
+2001-12-04,81.85,82.00,80.76,82.00,203000,1292.27
+2001-12-03,82.00,82.09,80.95,81.75,214300,1288.33
+2001-11-30,83.35,83.74,82.40,82.40,203100,1298.58
+2001-11-29,82.90,83.84,82.51,83.15,216500,1310.40
+2001-11-28,82.70,83.50,82.32,82.80,247000,1304.88
+2001-11-27,80.70,82.98,80.54,82.56,298400,1301.10
+2001-11-26,81.50,81.65,80.80,80.95,191600,1275.72
+2001-11-23,79.90,80.97,79.90,80.90,71200,1274.94
+2001-11-21,80.90,80.91,80.00,80.10,141400,1262.33
+2001-11-20,80.70,81.50,80.50,80.95,179100,1275.72
+2001-11-19,81.35,81.70,80.50,81.30,158600,1281.24
+2001-11-16,82.10,82.10,80.01,81.12,236000,1278.40
+2001-11-15,82.00,82.20,80.88,81.95,230500,1291.48
+2001-11-14,81.70,81.77,80.30,81.24,222400,1280.30
+2001-11-13,79.95,80.95,79.56,80.90,227300,1274.94
+2001-11-12,78.70,79.88,77.50,79.80,276000,1257.60
+2001-11-09,79.97,80.12,79.40,79.69,224600,1255.87
+2001-11-08,81.00,81.45,80.53,80.87,309400,1274.46
+2001-11-07,81.40,81.50,80.74,80.97,446000,1276.04
+2001-11-06,82.00,83.25,80.15,82.85,313400,1305.67
+2001-11-05,81.70,82.38,80.75,82.00,353300,1292.27
+2001-11-02,80.10,81.70,79.67,81.60,226800,1285.97
+2001-11-01,78.50,80.60,77.02,80.35,361700,1266.27
+2001-10-31,81.45,81.45,78.50,78.60,297000,1238.69
+2001-10-30,81.00,81.90,79.65,81.44,269700,1283.45
+2001-10-29,83.50,83.51,80.11,81.00,294000,1276.51
+2001-10-26,83.64,84.20,82.47,83.80,205500,1320.64
+2001-10-25,83.00,83.95,80.75,83.89,333400,1322.06
+2001-10-24,83.83,84.03,82.20,83.80,243100,1320.64
+2001-10-23,84.35,84.89,83.52,83.82,274200,1320.95
+2001-10-22,81.60,84.95,81.45,84.81,312900,1336.56
+2001-10-19,83.00,83.40,81.00,81.60,270800,1285.97
+2001-10-18,85.40,85.45,82.50,83.00,293200,1308.03
+2001-10-17,86.30,86.30,84.90,85.40,291100,1345.85
+2001-10-16,84.87,86.40,84.35,86.01,286400,1355.47
+2001-10-15,83.20,84.96,82.80,84.87,227800,1337.50
+2001-10-12,83.40,83.70,82.49,83.69,368000,1318.91
+2001-10-11,81.95,84.05,81.95,84.05,499700,1324.58
+2001-10-10,78.00,80.95,78.00,80.70,382400,1271.79
+2001-10-09,76.95,78.10,76.15,77.35,298500,1218.99
+2001-10-08,78.50,78.75,75.70,76.85,264500,1211.11
+2001-10-05,80.14,80.55,77.48,79.02,323800,1245.31
+2001-10-04,80.70,80.77,79.00,80.14,356000,1262.96
+2001-10-03,78.70,81.32,78.25,80.70,450600,1271.79
+2001-10-02,76.85,78.45,76.75,78.45,267300,1236.33
+2001-10-01,77.75,77.75,76.35,76.74,284300,1209.38
+2001-09-28,76.50,78.00,76.05,78.00,462100,1229.23
+2001-09-27,75.50,76.10,74.80,76.00,323500,1197.72
+2001-09-26,74.00,75.50,73.65,75.50,383600,1189.84
+2001-09-25,71.00,73.85,70.80,73.55,518300,1159.11
+2001-09-24,67.75,72.20,67.75,71.00,602800,1118.92
+2001-09-21,66.00,68.45,66.00,67.05,808800,1056.67
+2001-09-20,69.51,69.51,68.02,68.90,574400,1085.82
+2001-09-19,70.00,71.07,68.99,69.50,600900,1095.28
+2001-09-18,70.40,71.00,69.50,70.05,601500,1103.95
+2001-09-17,67.00,71.07,66.99,71.00,990300,1118.92
+2001-09-10,72.50,74.73,72.07,74.26,298200,1170.29
+2001-09-07,75.55,76.05,72.65,73.15,441800,1152.80
+2001-09-06,74.00,75.95,73.99,75.55,622300,1190.62
+2001-09-05,76.50,76.50,72.65,73.99,782000,1166.04
+2001-09-04,77.90,77.91,76.00,76.50,455800,1205.60
+2001-08-31,78.25,78.38,77.80,78.20,344800,1232.39
+2001-08-30,78.35,79.01,78.29,78.50,603100,1237.11
+2001-08-29,77.70,78.30,76.55,78.10,512600,1230.81
+2001-08-28,76.75,77.25,76.70,77.20,485600,1216.63
+2001-08-27,77.40,77.70,76.39,76.75,357900,1209.54
+2001-08-24,77.40,77.61,77.18,77.20,338200,1216.63
+2001-08-23,77.58,78.35,77.40,77.40,403000,1219.78
+2001-08-22,78.48,78.55,77.52,77.58,370000,1222.62
+2001-08-21,78.14,79.19,78.14,78.23,450300,1232.86
+2001-08-20,79.25,79.40,77.80,78.14,352400,1231.44
+2001-08-17,81.00,81.00,78.50,79.21,322400,1248.30
+2001-08-16,81.44,81.47,80.80,81.18,246200,1279.35
+2001-08-15,80.70,81.68,80.70,81.44,313500,1283.45
+2001-08-14,80.75,80.75,80.19,80.31,339100,1265.64
+2001-08-13,81.68,81.85,80.89,80.95,138800,1275.72
+2001-08-10,81.15,81.88,80.90,81.68,144100,1287.23
+2001-08-09,81.60,81.60,81.15,81.40,170500,1282.82
+2001-08-08,81.43,82.05,81.26,81.65,223200,1286.76
+2001-08-07,82.05,82.28,81.70,81.90,201500,1290.70
+2001-08-06,81.60,81.60,79.80,81.50,269600,1283.73
+2001-08-03,82.30,82.30,81.12,81.64,213200,1285.94
+2001-08-02,82.75,82.83,81.68,82.45,262000,1298.69
+2001-08-01,83.40,83.51,82.51,82.60,195400,1301.06
+2001-07-31,82.80,83.85,82.75,83.25,256200,1311.30
+2001-07-30,82.00,82.79,81.83,82.63,283200,1301.53
+2001-07-27,82.10,82.35,81.14,81.72,286500,1287.20
+2001-07-26,82.67,82.80,81.99,82.28,313600,1296.02
+2001-07-25,82.80,83.30,82.55,82.67,215000,1302.16
+2001-07-24,83.40,83.48,82.62,82.89,283200,1305.63
+2001-07-23,84.25,84.44,83.25,83.26,202300,1311.45
+2001-07-20,84.70,85.03,83.74,84.01,212800,1323.27
+2001-07-19,85.40,85.70,84.70,84.90,230500,1337.29
+2001-07-18,85.12,85.19,84.64,85.18,208300,1341.70
+2001-07-17,85.20,85.35,84.55,85.12,214400,1340.75
+2001-07-16,84.70,85.60,84.70,85.29,171800,1343.43
+2001-07-13,84.10,84.83,83.86,84.51,116800,1331.14
+2001-07-12,83.90,84.61,83.62,84.10,196400,1324.68
+2001-07-11,83.73,84.30,83.27,83.50,251100,1315.23
+2001-07-10,84.80,85.10,84.00,84.03,208400,1323.58
+2001-07-09,84.55,85.50,84.09,85.22,198400,1342.33
+2001-07-06,85.37,85.40,84.39,84.39,188000,1329.25
+2001-07-05,87.00,87.00,85.30,85.32,218700,1343.90
+2001-07-03,86.49,87.10,86.40,87.06,169000,1371.31
+2001-07-02,85.75,86.75,85.49,86.49,313200,1362.33
+2001-06-29,86.65,86.70,84.00,85.01,596700,1339.02
+2001-06-28,84.94,86.61,84.94,86.51,339700,1362.64
+2001-06-27,84.70,85.40,84.30,84.93,236000,1337.76
+2001-06-26,84.10,84.48,83.67,84.45,254800,1330.20
+2001-06-25,84.90,84.98,83.70,84.45,184200,1330.20
+2001-06-22,85.79,85.80,84.82,85.02,267900,1339.18
+2001-06-21,83.90,85.80,83.65,85.80,533800,1351.46
+2001-06-20,83.66,83.99,83.32,83.75,348800,1319.17
+2001-06-19,82.70,83.90,82.70,83.66,264000,1317.75
+2001-06-18,82.10,83.01,81.86,82.55,238500,1300.27
+2001-06-15,80.50,82.20,80.49,81.85,381300,1289.24
+2001-06-14,80.52,81.00,80.36,80.75,191400,1271.92
+2001-06-13,81.25,81.49,80.52,80.52,151200,1268.29
+2001-06-12,80.95,80.97,80.02,80.86,130900,1273.65
+2001-06-11,80.80,81.08,80.40,80.95,119700,1275.07
+2001-06-08,81.50,81.50,80.40,80.76,89000,1272.07
+2001-06-07,81.50,81.74,81.00,81.10,173500,1277.43
+2001-06-06,81.68,81.95,81.00,81.00,141600,1275.86
+2001-06-05,81.07,81.75,80.80,81.70,180900,1286.88
+2001-06-04,80.00,81.09,79.99,81.07,145800,1276.96
+2001-06-01,81.35,81.60,79.89,80.09,157400,1261.52
+2001-05-31,81.50,81.70,80.42,81.00,181100,1275.86
+2001-05-30,82.60,82.73,81.50,81.66,157800,1286.25
+2001-05-29,82.50,82.50,81.75,82.23,133600,1294.65
+2001-05-25,82.80,82.90,82.10,82.31,96400,1295.91
+2001-05-24,82.50,83.18,82.40,82.61,148000,1300.63
+2001-05-23,83.00,83.30,81.40,82.00,263200,1291.03
+2001-05-22,84.67,84.67,82.63,83.20,257000,1309.92
+2001-05-21,83.62,84.99,83.24,84.68,192000,1333.22
+2001-05-18,84.20,84.23,82.96,83.62,166800,1316.53
+2001-05-17,84.75,84.80,83.55,83.86,249000,1320.31
+2001-05-16,83.15,84.80,82.65,84.71,296700,1333.69
+2001-05-15,82.45,82.95,82.05,82.95,219300,1305.98
+2001-05-14,82.35,82.90,82.11,82.35,239400,1296.54
+2001-05-11,83.00,83.00,81.53,82.10,400900,1292.60
+2001-05-10,84.00,84.10,82.00,83.00,244300,1306.77
+2001-05-09,83.99,84.00,83.12,83.86,247600,1320.31
+2001-05-08,84.50,84.65,83.76,84.00,201400,1322.51
+2001-05-07,84.10,84.37,83.82,84.19,223000,1325.50
+2001-05-04,82.40,84.45,82.10,84.35,286500,1328.02
+2001-05-03,82.20,82.89,81.10,82.70,209400,1302.05
+2001-05-02,82.90,82.99,81.86,82.20,232400,1294.17
+2001-05-01,81.80,83.50,81.40,82.90,253700,1305.19
+2001-04-30,81.30,82.19,81.27,81.80,330000,1287.88
+2001-04-27,80.25,80.98,80.25,80.70,204400,1270.56
+2001-04-26,78.75,81.30,78.43,79.85,321000,1257.18
+2001-04-25,77.21,78.76,77.20,78.66,201800,1238.44
+2001-04-24,77.99,78.24,77.00,77.20,274400,1215.45
+2001-04-23,79.40,79.40,77.77,77.99,220300,1227.89
+2001-04-20,81.65,81.65,79.00,79.00,314300,1243.79
+2001-04-19,80.25,81.83,80.25,81.65,323200,1285.51
+2001-04-18,79.20,81.00,78.45,80.01,341800,1259.69
+2001-04-17,77.41,78.50,76.86,78.50,163700,1235.92
+2001-04-16,77.50,77.80,76.72,77.55,144800,1220.96
+2001-04-12,77.00,77.80,76.99,77.80,184200,1224.90
+2001-04-11,77.09,77.34,76.80,76.99,209200,1212.15
+2001-04-10,77.25,78.00,76.50,77.08,278900,1213.56
+2001-04-09,77.00,77.20,76.00,76.18,293100,1199.39
+2001-04-06,77.95,77.95,76.01,76.55,339200,1205.22
+2001-04-05,77.10,77.51,76.70,77.44,443700,1219.23
+2001-04-04,78.00,78.00,75.00,76.84,915800,1209.78
+2001-04-03,82.00,82.15,79.70,80.21,250900,1262.84
+2001-04-02,81.00,83.72,80.75,82.95,278500,1305.98
+2001-03-30,79.00,80.50,78.95,80.50,302200,1267.41
+2001-03-29,79.00,79.70,78.00,78.11,200800,1229.78
+2001-03-28,79.21,79.22,77.70,79.17,136500,1246.47
+2001-03-27,77.05,79.26,76.85,79.22,200100,1247.26
+2001-03-26,75.75,77.67,75.75,77.67,187300,1222.85
+2001-03-23,74.50,76.48,74.02,75.45,239600,1187.90
+2001-03-22,75.05,75.20,72.64,75.12,408000,1182.70
+2001-03-21,76.55,77.20,75.20,75.49,320600,1188.53
+2001-03-20,78.00,79.64,76.95,77.05,297700,1213.09
+2001-03-19,78.00,78.20,76.25,77.00,296200,1212.30
+2001-03-16,78.75,80.05,77.95,78.00,446400,1228.05
+2001-03-15,76.20,79.97,76.15,78.75,347100,1239.86
+2001-03-14,77.10,77.95,74.09,75.70,416300,1191.84
+2001-03-13,78.99,79.75,77.51,78.79,263300,1240.49
+2001-03-12,81.25,81.95,77.08,78.10,272000,1229.62
+2001-03-09,83.70,83.85,81.33,81.72,149600,1286.62
+2001-03-08,82.50,84.50,82.00,83.78,171600,1319.05
+2001-03-07,81.75,82.44,81.40,82.08,186500,1292.28
+2001-03-06,83.00,83.15,80.70,80.98,164400,1274.97
+2001-03-05,83.50,83.56,81.06,82.05,173200,1291.81
+2001-03-02,82.00,83.22,81.10,82.25,233200,1294.96
+2001-03-01,81.80,82.93,80.70,82.15,298000,1293.39
+2001-02-28,85.40,85.40,81.46,81.80,270500,1287.88
+2001-02-27,81.50,84.73,81.50,84.62,250700,1331.69
+2001-02-26,80.60,81.75,80.40,81.50,179500,1282.59
+2001-02-23,82.06,82.40,79.73,80.85,191700,1272.36
+2001-02-22,83.00,83.00,79.62,82.05,298500,1291.25
+2001-02-21,84.60,85.50,81.15,81.30,291900,1279.44
+2001-02-20,86.62,86.70,84.20,84.60,169300,1331.38
+2001-02-16,86.80,87.19,86.15,86.62,189300,1363.17
+2001-02-15,86.02,86.70,85.66,86.62,205300,1363.17
+2001-02-14,88.98,89.09,86.01,86.02,220400,1353.72
+2001-02-13,89.50,89.51,88.46,88.98,277000,1400.31
+2001-02-12,87.75,89.50,87.65,89.50,268300,1408.49
+2001-02-09,85.70,86.75,84.75,86.68,193000,1364.11
+2001-02-08,86.90,87.55,84.25,85.70,253200,1348.69
+2001-02-07,86.80,87.79,86.51,86.90,160600,1367.57
+2001-02-06,88.44,88.49,86.20,86.55,179100,1362.07
+2001-02-05,87.95,88.70,87.03,88.19,167900,1387.87
+2001-02-02,85.54,86.55,84.50,86.39,203000,1359.55
+2001-02-01,85.45,86.89,85.00,85.54,217400,1346.17
+2001-01-31,86.50,87.00,83.75,85.02,321000,1337.99
+2001-01-30,87.13,87.44,85.50,87.30,266600,1373.87
+2001-01-29,88.75,89.49,87.12,87.38,156700,1375.13
+2001-01-26,89.62,89.62,87.25,87.75,151700,1380.95
+2001-01-25,88.31,89.31,87.69,88.62,222500,1394.64
+2001-01-24,86.25,87.94,85.75,87.87,321900,1382.84
+2001-01-23,85.50,86.37,83.19,86.00,309500,1353.41
+2001-01-22,84.12,85.75,83.50,84.62,261500,1331.69
+2001-01-19,86.00,86.62,83.62,84.12,408700,1323.82
+2001-01-18,85.00,86.62,84.56,86.50,276100,1361.28
+2001-01-17,85.50,86.31,84.69,85.00,350800,1337.67
+2001-01-16,82.25,84.94,82.00,84.81,332600,1334.68
+2001-01-12,84.31,84.50,80.81,82.19,460000,1293.45
+2001-01-11,87.50,87.75,83.31,84.31,374000,1326.81
+2001-01-10,86.62,88.25,86.06,86.50,352900,1361.28
+2001-01-09,88.25,88.94,87.00,87.00,241500,1369.15
+2001-01-08,88.37,89.81,87.56,88.44,256900,1391.81
+2001-01-05,90.25,90.87,87.31,87.87,305200,1382.84
+2001-01-04,95.94,96.00,88.00,89.00,619300,1400.62
+2001-01-03,96.87,97.87,95.06,95.94,442300,1509.84
+2001-01-02,98.31,98.31,95.87,96.87,253600,1524.47
+2000-12-29,99.62,100.19,98.50,98.56,131100,1551.07
+2000-12-28,99.37,100.06,97.75,99.06,186800,1558.94
+2000-12-27,97.56,100.94,97.56,99.50,441700,1565.86
+2000-12-26,96.81,97.75,96.06,97.56,129600,1535.33
+2000-12-22,97.00,98.81,95.94,96.81,161800,1523.53
+2000-12-21,94.50,96.94,94.19,96.87,217200,1524.47
+2000-12-20,94.12,95.31,92.50,93.31,244700,1468.45
+2000-12-19,98.44,98.94,93.37,94.00,278700,1479.31
+2000-12-18,95.25,98.44,95.00,98.37,245400,1548.08
+2000-12-15,95.00,96.37,93.75,95.75,449900,1506.85
+2000-12-14,97.50,97.75,95.00,96.56,258700,1519.60
+2000-12-13,99.19,99.31,97.62,97.75,211300,1538.32
+2000-12-12,99.94,100.00,97.62,99.50,170500,1565.86
+2000-12-11,103.44,103.56,99.75,100.06,274300,1574.68
+2000-12-08,101.75,103.75,101.75,103.69,218700,1631.80
+2000-12-07,101.00,103.50,101.00,101.81,174700,1602.22
+2000-12-06,100.06,102.31,100.00,101.25,252500,1593.40
+2000-12-05,98.62,100.94,98.62,100.06,218100,1574.68
+2000-12-04,97.00,99.37,96.37,98.62,179100,1552.02
+2000-12-01,97.00,97.94,96.62,97.44,233800,1533.45
+2000-11-30,96.56,98.19,96.00,96.94,302000,1525.58
+2000-11-29,94.87,96.62,94.31,96.00,200900,1510.78
+2000-11-28,92.87,94.87,92.00,93.69,197000,1473.85
+2000-11-27,93.37,93.37,91.06,92.69,194500,1458.12
+2000-11-24,93.37,93.44,92.31,92.87,142800,1460.95
+2000-11-22,95.37,95.37,91.25,92.50,211700,1455.13
+2000-11-21,96.94,97.50,94.69,95.44,198900,1501.38
+2000-11-20,96.62,98.00,95.69,96.87,131800,1523.87
+2000-11-17,98.37,99.56,96.25,97.31,193100,1530.79
+2000-11-16,98.37,98.50,96.81,98.12,151500,1543.54
+2000-11-15,98.62,100.25,97.31,98.00,190400,1541.65
+2000-11-14,98.62,99.75,98.19,98.56,195800,1550.46
+2000-11-13,99.00,99.56,96.00,97.75,206500,1537.72
+2000-11-10,100.94,102.56,99.81,100.19,211700,1576.10
+2000-11-09,99.87,100.56,98.56,100.50,170500,1580.98
+2000-11-08,100.44,100.87,98.62,98.87,201500,1555.33
+2000-11-07,98.69,100.75,98.19,99.37,264300,1563.20
+2000-11-06,95.00,98.69,95.00,97.81,145800,1538.66
+2000-11-03,95.56,96.69,94.25,94.94,154500,1493.51
+2000-11-02,97.31,99.12,95.94,96.25,158200,1514.12
+2000-11-01,98.50,99.56,96.50,97.06,207600,1526.86
+2000-10-31,99.37,99.37,96.00,98.00,242000,1541.65
+2000-10-30,95.12,99.56,95.12,99.00,271400,1557.38
+2000-10-27,93.31,95.37,93.00,94.69,261500,1489.58
+2000-10-26,97.50,99.00,91.25,93.31,424500,1467.87
+2000-10-25,99.37,99.94,98.31,99.37,149200,1563.20
+2000-10-24,96.44,97.50,96.00,97.50,216600,1533.78
+2000-10-23,95.19,96.12,94.81,95.44,113000,1501.38
+2000-10-20,94.00,95.44,93.75,95.06,107000,1495.40
+2000-10-19,93.00,95.75,92.81,94.62,200300,1488.48
+2000-10-18,91.00,93.87,90.00,93.06,156000,1463.94
+2000-10-17,92.31,93.56,91.44,91.75,136100,1443.33
+2000-10-16,93.62,93.94,91.69,92.50,176600,1455.13
+2000-10-13,90.37,93.62,89.81,92.69,195900,1458.12
+2000-10-12,93.25,93.69,89.87,90.12,290900,1417.69
+2000-10-11,92.81,94.31,91.62,94.12,206000,1480.61
+2000-10-10,93.44,93.87,91.87,92.87,171700,1460.95
+2000-10-09,93.19,94.06,92.37,93.31,106900,1467.87
+2000-10-06,96.50,96.94,92.62,93.62,217800,1472.75
+2000-10-05,95.69,97.37,95.50,96.00,171300,1510.19
+2000-10-04,95.25,96.87,94.50,95.75,181400,1506.25
+2000-10-03,96.25,96.56,95.19,96.06,169500,1511.13
+2000-10-02,95.12,96.81,93.25,96.56,161200,1519.00
+2000-09-29,95.25,97.50,95.06,95.69,206300,1505.31
+2000-09-28,93.50,95.56,93.25,94.75,201800,1490.52
+2000-09-27,92.12,93.37,91.37,93.12,106800,1464.88
+2000-09-26,91.69,93.56,91.69,92.25,142200,1451.19
+2000-09-25,92.62,93.37,92.06,92.44,166500,1454.18
+2000-09-22,88.94,91.94,88.87,91.44,207400,1438.45
+2000-09-21,88.00,88.81,87.00,88.69,174200,1395.19
+2000-09-20,89.87,89.94,87.56,88.56,165200,1393.15
+2000-09-19,89.25,90.94,88.44,90.12,205400,1417.69
+2000-09-18,90.50,90.75,88.00,88.37,145400,1390.16
+2000-09-15,91.06,91.62,90.00,90.25,236100,1419.73
+2000-09-14,91.62,92.12,91.25,92.00,106500,1447.26
+2000-09-13,92.75,92.87,91.56,91.75,119600,1443.33
+2000-09-12,92.75,92.94,91.56,92.73,190000,1458.75
+2000-09-11,89.06,91.81,88.75,91.56,177200,1440.34
+2000-09-08,86.81,88.81,86.62,88.81,175300,1397.08
+2000-09-07,87.62,88.00,86.06,86.81,151900,1365.62
+2000-09-06,88.62,89.44,86.44,87.75,194800,1380.40
+2000-09-05,88.50,89.75,88.25,88.62,91100,1394.09
+2000-09-01,89.12,89.19,88.00,88.50,98600,1392.20
+2000-08-31,88.00,90.19,87.75,89.14,161600,1402.27
+2000-08-30,86.25,87.87,86.19,87.50,113000,1376.47
+2000-08-29,86.69,86.75,85.19,86.19,101700,1355.28
+2000-08-28,85.00,86.94,85.00,86.62,122200,1362.04
+2000-08-25,85.37,85.50,84.50,84.56,96500,1329.65
+2000-08-24,86.12,86.37,84.56,84.69,123200,1331.70
+2000-08-23,87.56,87.94,85.69,86.19,128200,1355.28
+2000-08-22,88.06,88.06,86.62,87.37,105600,1373.84
+2000-08-21,87.00,87.94,86.31,87.94,82700,1382.80
+2000-08-18,86.25,87.12,86.25,86.94,117000,1367.08
+2000-08-17,87.25,87.50,86.69,87.50,89500,1375.88
+2000-08-16,86.75,87.44,86.19,86.19,123800,1355.28
+2000-08-15,87.56,87.56,86.19,86.75,106500,1364.09
+2000-08-14,87.12,87.87,86.31,87.69,98500,1378.87
+2000-08-11,86.19,87.00,85.75,86.62,99600,1362.04
+2000-08-10,87.81,88.37,86.00,86.31,100100,1357.17
+2000-08-09,87.00,88.69,86.94,87.75,132900,1379.81
+2000-08-08,89.37,89.94,87.31,89.00,139000,1399.47
+2000-08-07,88.50,89.50,88.00,89.00,139400,1399.47
+2000-08-04,87.94,88.87,86.81,88.62,165500,1393.49
+2000-08-03,85.75,87.25,85.37,86.50,203300,1360.16
+2000-08-02,87.37,87.56,85.06,85.75,150600,1348.36
+2000-08-01,87.75,88.31,86.44,88.00,222800,1383.74
+2000-07-31,87.44,88.50,85.50,87.69,226300,1378.87
+2000-07-28,129.69,129.69,127.19,128.31,210700,1345.06
+2000-07-27,126.50,132.63,126.00,129.75,315500,1360.16
+2000-07-26,124.00,127.19,124.00,124.87,310200,1309.00
+2000-07-25,120.00,125.31,120.00,123.75,249300,1297.26
+2000-07-24,118.75,120.44,118.75,119.25,158100,1250.09
+2000-07-21,122.25,122.25,118.12,118.19,215800,1238.97
+2000-07-20,119.50,122.19,119.50,121.87,216200,1277.55
+2000-07-19,119.44,119.75,118.87,119.25,146800,1250.09
+2000-07-18,119.62,119.62,118.69,119.19,137200,1249.46
+2000-07-17,120.12,120.12,118.56,119.37,137700,1251.34
+2000-07-14,120.62,120.94,119.37,119.87,127000,1256.59
+2000-07-13,121.25,121.75,119.50,120.25,133200,1260.57
+2000-07-12,122.12,122.19,120.44,121.37,141400,1272.31
+2000-07-11,121.81,122.31,121.00,121.44,175400,1273.04
+2000-07-10,122.37,123.56,121.37,121.56,139400,1274.30
+2000-07-07,121.00,122.31,120.00,121.75,179300,1276.29
+2000-07-06,120.44,120.62,119.37,119.69,118200,1254.70
+2000-07-05,119.50,121.44,119.00,120.62,231000,1264.45
+2000-07-03,117.50,118.94,117.12,118.50,86900,1242.22
+2000-06-30,122.25,122.31,116.25,117.50,308800,1231.74
+2000-06-29,120.25,123.44,119.25,122.37,219500,1282.79
+2000-06-28,119.44,121.19,119.37,120.61,156000,1264.34
+2000-06-27,117.62,120.50,117.62,119.37,144200,1251.34
+2000-06-26,117.56,119.00,116.12,117.62,123600,1233.00
+2000-06-23,115.12,117.94,115.12,117.69,118200,1233.73
+2000-06-22,115.81,116.37,112.56,115.31,174000,1208.78
+2000-06-21,115.00,116.25,113.62,115.81,119000,1214.03
+2000-06-20,117.62,117.62,114.56,115.06,142200,1206.16
+2000-06-19,118.25,118.56,116.87,117.62,179800,1233.00
+2000-06-16,122.00,122.25,116.50,118.00,364200,1236.98
+2000-06-15,121.00,124.06,120.00,123.25,207300,1292.02
+2000-06-14,121.31,121.94,120.56,121.50,113900,1273.67
+2000-06-13,119.94,122.56,119.31,122.31,153800,1282.16
+2000-06-12,117.56,119.94,117.56,119.53,92600,1253.02
+2000-06-09,119.94,121.00,117.37,117.56,98200,1232.37
+2000-06-08,119.75,120.00,118.19,119.62,168100,1253.97
+2000-06-07,116.62,119.94,116.62,119.50,192300,1252.71
+2000-06-06,116.62,116.69,113.62,116.62,126900,1222.52
+2000-06-05,118.50,118.81,115.62,115.75,128300,1213.40
+2000-06-02,118.62,119.75,117.50,118.62,157800,1243.48
+2000-06-01,112.94,118.06,112.75,117.25,216000,1229.12
+2000-05-31,113.00,113.87,112.00,112.56,160800,1179.96
+2000-05-30,113.56,115.37,112.75,113.81,174500,1192.54
+2000-05-26,114.00,115.00,112.19,113.56,125000,1189.92
+2000-05-25,115.75,117.87,113.81,114.62,294500,1201.02
+2000-05-24,114.12,115.94,113.19,115.00,293800,1205.00
+2000-05-23,119.81,120.19,113.50,113.56,301700,1189.92
+2000-05-22,116.62,119.69,114.81,119.62,218600,1253.41
+2000-05-19,118.00,118.87,115.62,116.37,174100,1219.36
+2000-05-18,118.12,120.50,117.50,118.62,180600,1242.94
+2000-05-17,122.12,122.12,116.81,118.12,262500,1237.70
+2000-05-16,120.19,123.94,119.31,122.69,307600,1285.58
+2000-05-15,114.69,120.50,112.81,120.44,273600,1262.01
+2000-05-12,114.62,114.94,112.62,114.91,153200,1204.06
+2000-05-11,115.44,116.56,113.56,115.44,163300,1209.61
+2000-05-10,113.62,114.81,113.00,114.31,192300,1197.77
+2000-05-09,115.56,115.56,113.75,114.00,188100,1194.53
+2000-05-08,111.69,116.00,110.69,115.56,276000,1210.87
+2000-05-05,109.75,112.69,109.62,111.56,171600,1168.96
+2000-05-04,109.81,111.19,109.56,110.00,159000,1152.61
+2000-05-03,111.25,112.75,109.06,109.56,184200,1148.00
+2000-05-02,110.06,112.94,109.94,112.00,191900,1173.57
+2000-05-01,109.94,111.62,109.19,110.06,188600,1153.24
+2000-04-28,110.56,111.12,107.75,109.69,179100,1149.36
+2000-04-27,112.75,114.25,110.31,110.56,236000,1158.48
+2000-04-26,115.50,116.00,113.62,114.00,150100,1194.53
+2000-04-25,111.50,116.56,110.00,115.00,229500,1205.00
+2000-04-24,108.37,111.94,108.25,111.87,200900,1172.21
+2000-04-20,104.94,109.12,104.44,108.37,197400,1135.53
+2000-04-19,104.94,105.25,102.44,105.00,216600,1100.22
+2000-04-18,101.37,105.62,100.06,105.19,272300,1102.21
+2000-04-17,103.81,106.31,100.62,101.62,353200,1064.80
+2000-04-14,111.00,111.25,101.94,107.87,457000,1130.29
+2000-04-13,114.44,115.25,112.00,113.37,194700,1187.92
+2000-04-12,116.44,119.25,115.56,115.62,299600,1211.50
+2000-04-11,113.37,116.56,113.12,115.94,269300,1214.85
+2000-04-10,108.75,113.94,108.56,113.12,172200,1185.31
+2000-04-07,110.87,113.87,107.50,108.75,223100,1139.52
+2000-04-06,109.87,111.19,107.75,111.19,205300,1165.08
+2000-04-05,114.12,114.69,109.44,109.87,225400,1151.25
+2000-04-04,116.62,118.87,110.62,114.87,476300,1203.64
+2000-04-03,109.75,118.44,109.75,117.62,356800,1232.46
+2000-03-31,108.94,110.44,108.06,109.50,296400,1147.37
+2000-03-30,106.31,111.12,105.62,108.69,370200,1138.89
+2000-03-29,104.25,107.12,103.37,106.44,250100,1115.31
+2000-03-28,102.37,105.94,101.75,104.31,247200,1092.99
+2000-03-27,106.87,107.44,103.75,104.12,215800,1091.00
+2000-03-24,105.00,108.37,104.75,107.62,274900,1127.67
+2000-03-23,99.69,105.50,99.56,104.31,323500,1092.99
+2000-03-22,99.87,100.06,98.19,99.50,226000,1042.59
+2000-03-21,98.75,101.37,98.31,100.50,304000,1053.07
+2000-03-20,98.50,99.44,97.37,99.00,185500,1037.35
+2000-03-17,99.87,101.19,96.69,97.37,368900,1020.27
+2000-03-16,92.75,100.25,92.25,99.94,554700,1047.20
+2000-03-15,86.37,91.44,85.31,91.44,600600,958.14
+2000-03-14,86.75,86.75,85.31,85.75,294800,898.51
+2000-03-13,82.00,86.44,81.62,86.25,320700,903.75
+2000-03-10,83.12,83.94,81.75,83.00,289600,869.70
+2000-03-09,82.12,83.19,80.81,82.94,359000,869.07
+2000-03-08,80.44,85.12,78.56,83.00,473400,869.70
+2000-03-07,85.00,85.06,79.50,81.44,384800,853.35
+2000-03-06,87.12,87.12,83.81,84.75,283000,888.04
+2000-03-03,88.87,88.94,85.62,87.37,232200,915.49
+2000-03-02,89.31,89.62,86.62,87.00,205400,911.61
+2000-03-01,89.25,90.12,87.62,89.56,242500,938.44
+2000-02-29,88.00,89.94,85.81,88.44,373000,926.18
+2000-02-28,85.00,88.87,85.00,87.19,367500,913.09
+2000-02-25,83.37,85.19,83.12,83.62,286000,875.70
+2000-02-24,85.25,85.37,82.75,83.12,394500,870.46
+2000-02-23,85.75,86.56,84.56,85.50,474200,895.39
+2000-02-22,88.81,89.25,85.50,86.75,446100,908.48
+2000-02-18,91.75,92.25,88.50,89.44,417000,936.65
+2000-02-17,95.37,95.44,91.87,92.62,225500,969.95
+2000-02-16,95.00,95.50,93.00,94.00,248700,984.40
+2000-02-15,94.00,97.25,93.00,96.44,307500,1009.96
+2000-02-14,95.37,96.19,93.37,93.69,179000,981.16
+2000-02-11,95.31,95.75,93.81,94.81,234000,992.89
+2000-02-10,98.50,98.62,93.25,94.31,325800,987.65
+2000-02-09,96.75,97.62,95.50,97.31,357400,1019.07
+2000-02-08,96.37,97.81,93.06,95.94,564200,1004.72
+2000-02-07,99.87,99.94,97.31,97.62,253200,1022.31
+2000-02-04,101.94,102.37,99.81,100.75,139300,1055.09
+2000-02-03,101.50,102.25,98.12,101.31,377600,1060.96
+2000-02-02,102.87,103.44,101.25,102.31,152100,1071.43
+2000-02-01,103.62,103.94,101.00,102.37,210300,1072.06
+2000-01-31,102.50,104.37,100.12,104.37,208900,1093.00
+2000-01-28,104.62,104.62,101.00,102.00,228300,1068.18
+2000-01-27,105.62,105.94,103.25,105.25,203200,1102.22
+2000-01-26,103.19,105.69,102.75,105.50,213400,1104.84
+2000-01-25,101.44,103.69,101.12,102.94,170200,1078.03
+2000-01-24,103.94,104.75,100.37,101.56,168700,1063.57
+2000-01-21,105.25,105.25,102.06,103.94,224100,1088.50
+2000-01-20,107.00,107.19,103.00,105.34,219400,1103.16
+2000-01-19,108.62,109.94,105.81,106.25,237000,1112.69
+2000-01-18,112.25,112.31,107.87,108.37,249100,1134.89
+2000-01-14,112.31,114.50,111.62,114.06,283400,1194.48
+2000-01-13,109.00,113.06,109.00,112.00,233400,1172.91
+2000-01-12,106.00,110.62,106.00,109.00,244500,1141.49
+2000-01-11,107.75,108.94,104.00,105.81,194300,1108.08
+2000-01-10,109.50,109.69,107.06,107.56,163000,1126.41
+2000-01-07,103.62,109.94,103.25,109.50,328700,1146.73
+2000-01-06,99.00,103.62,98.50,101.87,279200,1066.82
+2000-01-05,98.62,99.94,96.62,98.86,266600,1035.30
+2000-01-04,101.50,102.12,98.31,98.62,364100,1032.79
+2000-01-03,107.12,107.44,103.00,103.94,166600,1088.50
+1999-12-31,108.25,108.44,107.31,108.12,34300,1132.27
+1999-12-30,108.31,108.50,107.44,108.31,61400,1134.26
+1999-12-29,106.94,108.69,106.69,108.31,69600,1134.26
+1999-12-28,107.00,107.25,106.00,106.69,88100,1117.30
+1999-12-27,109.37,109.37,107.00,107.25,132000,1123.16
+1999-12-23,109.69,109.94,107.00,109.50,95900,1146.73
+1999-12-22,105.62,109.37,104.56,107.81,134000,1129.03
+1999-12-21,101.31,106.50,100.62,105.37,209200,1103.47
+1999-12-20,102.62,103.75,100.50,102.48,230000,1073.21
+1999-12-17,105.69,106.00,103.00,103.50,348400,1083.89
+1999-12-16,109.00,109.75,105.75,106.50,195200,1115.31
+1999-12-15,108.87,109.56,107.50,108.75,132000,1138.87
+1999-12-14,110.50,110.69,107.75,109.50,139200,1146.73
+1999-12-13,111.75,112.44,109.75,110.92,134400,1161.60
+1999-12-10,111.00,112.87,109.44,111.69,172500,1169.66
+1999-12-09,108.25,110.44,107.87,110.19,183900,1153.95
+1999-12-08,106.31,108.25,105.81,106.86,129700,1119.08
+1999-12-07,102.87,107.62,102.25,106.06,227700,1110.70
+1999-12-06,104.25,104.75,102.56,103.37,114200,1082.53
+1999-12-03,104.12,106.50,103.50,104.00,270400,1089.13
+1999-12-02,103.00,103.94,102.25,103.05,160800,1079.18
+1999-12-01,102.62,104.69,102.50,103.42,140500,1083.05
+1999-11-30,102.56,105.25,102.56,103.75,229200,1086.51
+1999-11-29,104.75,104.87,102.06,102.62,161300,1074.15
+1999-11-26,107.50,107.50,104.62,105.66,63400,1105.97
+1999-11-24,106.00,107.62,104.75,106.09,133000,1110.47
+1999-11-23,108.69,109.19,105.31,105.44,164700,1103.67
+1999-11-22,108.69,109.06,105.56,108.94,151400,1140.30
+1999-11-19,111.94,111.94,108.75,109.56,130000,1146.79
+1999-11-18,110.06,111.87,109.62,111.56,187500,1167.73
+1999-11-17,108.50,111.19,108.25,110.31,228800,1154.65
+1999-11-16,105.12,109.94,105.12,109.75,297900,1148.78
+1999-11-15,105.94,106.12,103.44,104.19,194000,1090.59
+1999-11-12,106.25,109.69,105.00,105.75,206600,1106.91
+1999-11-11,106.75,106.75,105.12,105.87,101600,1108.17
+1999-11-10,106.00,107.44,105.75,106.56,169400,1115.39
+1999-11-09,109.50,109.50,106.06,107.25,154000,1122.62
+1999-11-08,106.12,108.12,105.75,107.62,114900,1126.49
+1999-11-05,104.50,108.19,104.50,105.44,244600,1103.67
+1999-11-04,103.00,106.87,101.87,102.12,212100,1068.92
+1999-11-03,99.44,101.94,98.62,101.56,179200,1063.06
+1999-11-02,100.37,102.19,99.12,99.25,183600,1038.88
+1999-11-01,102.69,103.00,99.87,100.25,209600,1049.34
+1999-10-29,100.62,103.44,100.31,102.94,313700,1077.50
+1999-10-28,95.50,100.25,95.06,99.00,450100,1036.26
+1999-10-27,89.31,93.50,88.75,93.00,158700,973.46
+1999-10-26,91.56,92.19,89.31,89.31,111900,934.83
+1999-10-25,90.81,92.94,89.94,91.81,166600,961.00
+1999-10-22,87.50,93.00,87.31,91.81,235400,961.00
+1999-10-21,86.19,87.25,84.12,85.87,117100,898.82
+1999-10-20,88.00,88.19,85.12,86.19,161200,902.17
+1999-10-19,85.00,88.00,84.94,86.50,198500,905.42
+1999-10-18,82.25,83.62,81.75,83.62,191500,875.27
+1999-10-15,85.00,85.00,81.56,82.00,265000,858.32
+1999-10-14,85.12,86.25,83.50,85.00,210200,889.72
+1999-10-13,89.31,89.75,84.50,85.56,255800,895.58
+1999-10-12,91.37,91.37,88.50,89.31,168800,934.83
+1999-10-11,93.81,94.00,91.37,92.00,100600,962.99
+1999-10-08,91.00,94.50,90.37,94.19,141800,985.91
+1999-10-07,89.75,91.81,89.44,91.06,177800,953.15
+1999-10-06,88.50,90.87,88.37,89.62,234500,938.08
+1999-10-05,85.81,88.75,85.31,87.75,297400,918.50
+1999-10-04,84.50,85.75,83.50,85.75,188600,897.57
+1999-10-01,85.50,85.56,81.25,85.00,373200,889.72
+1999-09-30,85.94,87.25,85.50,86.94,177600,910.02
+1999-09-29,87.19,87.25,85.50,85.62,161500,896.21
+1999-09-28,87.12,87.56,85.50,86.87,234000,909.29
+1999-09-27,89.12,89.19,86.50,87.69,190300,917.88
+1999-09-24,89.00,89.94,86.94,88.87,225400,930.23
+1999-09-23,90.94,91.81,89.56,90.37,131300,945.93
+1999-09-22,92.00,92.00,89.25,90.94,175300,951.89
+1999-09-21,93.50,93.50,90.25,92.00,164400,962.99
+1999-09-20,93.94,94.44,92.62,94.12,97200,985.18
+1999-09-17,91.50,94.94,91.37,94.19,172400,985.91
+1999-09-16,90.06,91.00,89.37,90.44,141900,946.66
+1999-09-15,92.00,92.56,90.06,90.19,141200,944.04
+1999-09-14,92.00,92.19,90.19,91.50,119700,957.76
+1999-09-13,93.50,93.87,92.37,93.12,85300,974.71
+1999-09-10,93.62,94.50,92.44,93.56,111100,979.32
+1999-09-09,94.37,94.56,92.19,92.56,137200,968.85
+1999-09-08,95.00,96.12,94.06,94.50,111400,989.16
+1999-09-07,96.62,96.75,94.62,95.31,102500,997.64
+1999-09-03,94.00,95.94,93.94,95.87,160400,1003.50
+1999-09-02,92.81,92.81,90.44,92.44,129300,967.59
+1999-09-01,93.00,93.50,92.06,92.87,130800,972.10
+1999-08-31,93.50,95.25,92.31,92.69,206800,969.69
+1999-08-30,96.00,96.31,92.56,92.75,160900,970.32
+1999-08-27,98.50,99.56,96.62,97.00,131000,1014.78
+1999-08-26,99.25,100.12,98.00,98.69,151200,1032.46
+1999-08-25,98.25,100.31,98.00,99.75,227400,1043.55
+1999-08-24,97.19,100.94,97.00,99.56,282400,1041.56
+1999-08-23,95.00,97.37,95.00,97.31,156400,1018.02
+1999-08-20,93.25,94.81,93.12,94.81,148400,991.87
+1999-08-19,93.87,93.94,92.25,93.06,183200,973.56
+1999-08-18,93.00,94.75,92.12,94.56,289100,989.25
+1999-08-17,91.25,93.25,90.62,93.00,261500,972.93
+1999-08-16,88.25,88.94,87.62,88.94,109700,930.46
+1999-08-13,86.00,88.31,85.75,88.06,181200,921.25
+1999-08-12,85.44,86.31,84.62,85.00,137500,889.24
+1999-08-11,85.31,85.75,84.31,85.25,161200,891.85
+1999-08-10,85.62,85.94,83.56,84.50,238800,884.01
+1999-08-09,86.25,87.25,85.31,85.87,184200,898.34
+1999-08-06,90.00,90.00,84.94,86.12,298700,900.96
+1999-08-05,90.50,91.37,87.56,90.12,195300,942.80
+1999-08-04,92.75,93.12,90.44,90.50,109100,946.78
+1999-08-03,93.00,93.25,91.56,92.37,150200,966.34
+1999-08-02,93.06,94.06,92.06,92.69,142200,969.69
+1999-07-30,118.12,118.75,115.75,116.12,182300,971.84
+1999-07-29,117.75,118.19,116.19,118.00,215100,987.58
+1999-07-28,118.50,118.50,117.56,118.00,125600,987.58
+1999-07-27,119.94,121.00,118.69,119.12,134800,996.95
+1999-07-26,118.12,119.94,118.06,119.69,117500,1001.72
+1999-07-23,119.31,120.31,118.00,118.62,138200,992.77
+1999-07-22,118.69,119.94,117.81,119.31,237000,998.54
+1999-07-21,119.94,119.94,116.25,118.94,204100,995.44
+1999-07-20,120.50,121.37,119.06,119.94,158600,1003.81
+1999-07-19,121.75,121.94,119.75,120.37,137200,1007.41
+1999-07-16,119.00,121.75,118.56,121.75,184200,1018.96
+1999-07-15,118.50,120.75,117.75,118.06,246600,988.08
+1999-07-14,119.00,119.06,117.56,118.00,188800,987.58
+1999-07-13,119.00,119.50,117.56,118.87,202500,994.86
+1999-07-12,120.75,120.75,118.37,118.87,147600,994.86
+1999-07-09,119.81,121.06,119.75,120.06,113300,1004.82
+1999-07-08,121.12,121.37,119.50,119.69,159200,1001.72
+1999-07-07,121.19,122.56,120.56,121.75,139200,1018.96
+1999-07-06,120.75,122.87,120.31,120.94,167300,1012.18
+1999-07-02,120.00,123.06,119.37,121.94,188600,1020.55
+1999-07-01,118.62,120.19,118.12,119.50,311100,1000.13
+1999-06-30,120.75,120.75,116.06,117.25,609400,981.30
+1999-06-29,120.94,121.75,119.56,121.69,208400,1018.46
+1999-06-28,120.81,122.12,120.81,121.00,184500,1012.69
+1999-06-25,119.37,120.69,119.00,120.56,151200,1009.00
+1999-06-24,119.50,120.31,118.06,119.62,146300,1001.14
+1999-06-23,121.87,121.87,119.00,120.06,120600,1004.82
+1999-06-22,121.00,121.81,120.00,121.00,129100,1012.69
+1999-06-21,121.87,121.87,120.50,121.37,114000,1015.78
+1999-06-18,121.06,121.94,120.00,121.87,261800,1019.97
+1999-06-17,119.75,121.94,119.31,121.19,195100,1014.28
+1999-06-16,115.00,118.50,115.00,117.94,223900,987.08
+1999-06-15,114.12,115.44,114.00,114.50,141900,958.29
+1999-06-14,115.50,116.37,114.50,115.00,239100,962.47
+1999-06-11,115.37,115.87,113.12,114.25,130600,956.19
+1999-06-10,117.00,117.00,114.44,115.00,154800,962.47
+1999-06-09,118.94,118.94,115.25,115.94,117600,970.34
+1999-06-08,120.56,120.56,117.81,118.69,121900,993.35
+1999-06-07,118.00,120.75,117.25,120.56,122800,1009.00
+1999-06-04,117.19,118.25,117.00,117.75,132400,985.49
+1999-06-03,117.19,118.25,116.12,117.50,245600,983.39
+1999-06-02,113.12,116.75,112.00,116.00,179300,970.84
+1999-06-01,114.19,114.19,111.25,112.44,138800,940.58
+1999-05-28,111.37,114.87,111.37,114.31,139700,956.22
+1999-05-27,112.00,112.94,110.50,111.50,196100,932.71
+1999-05-26,112.12,112.87,109.81,112.87,327200,944.17
+1999-05-25,114.12,114.81,112.00,112.12,208900,937.90
+1999-05-24,116.25,116.87,112.00,113.94,192100,953.12
+1999-05-21,116.94,116.94,115.00,115.62,153500,967.18
+1999-05-20,117.00,119.00,116.56,116.75,171900,976.63
+1999-05-19,116.31,116.75,113.94,116.12,149800,971.36
+1999-05-18,116.31,117.37,114.06,115.25,162300,964.08
+1999-05-17,116.94,117.87,115.81,116.94,143300,978.22
+1999-05-14,119.37,119.37,116.19,117.19,226100,980.31
+1999-05-13,120.00,121.75,119.62,120.81,178000,1010.59
+1999-05-12,119.94,119.94,116.75,118.75,193400,993.36
+1999-05-11,117.81,120.75,117.44,119.37,201300,998.55
+1999-05-10,117.75,118.12,116.19,117.75,176600,984.99
+1999-05-07,117.19,118.94,115.00,118.69,229400,992.86
+1999-05-06,117.37,118.50,114.75,116.94,232800,978.22
+1999-05-05,116.06,118.00,112.69,118.00,360100,987.09
+1999-05-04,120.87,121.81,115.50,115.87,298500,969.27
+1999-05-03,117.00,120.44,116.62,120.37,215200,1006.91
+1999-04-30,119.00,119.56,114.75,117.00,311300,978.72
+1999-04-29,122.12,123.25,117.75,119.12,397900,996.45
+1999-04-28,126.00,126.25,123.06,123.06,206400,1029.41
+1999-04-27,127.00,128.00,124.56,125.31,216400,1048.23
+1999-04-26,129.81,129.94,126.00,126.37,185900,1057.10
+1999-04-23,131.94,131.94,128.38,129.56,190000,1083.79
+1999-04-22,130.00,134.00,129.31,132.94,325100,1112.06
+1999-04-21,122.00,129.50,119.75,128.31,312000,1073.33
+1999-04-20,124.25,126.50,122.25,122.37,255300,1023.64
+1999-04-19,122.00,127.87,122.00,124.75,329600,1043.55
+1999-04-16,120.00,120.81,118.69,119.94,176300,1003.31
+1999-04-15,123.87,123.87,118.75,120.00,253200,1003.82
+1999-04-14,124.81,125.37,123.37,123.87,150500,1036.19
+1999-04-13,127.12,128.44,125.44,125.81,138000,1052.42
+1999-04-12,125.25,128.25,124.56,128.00,160800,1070.74
+1999-04-09,126.00,126.00,124.06,126.00,128300,1054.01
+1999-04-08,126.00,126.37,124.37,125.94,171100,1053.50
+1999-04-07,126.62,127.06,124.25,125.87,221700,1052.92
+1999-04-06,126.37,128.88,125.25,126.62,194100,1059.19
+1999-04-05,121.50,126.81,121.25,126.62,182600,1059.19
+1999-04-01,119.75,121.19,118.50,120.87,134700,1011.09
+1999-03-31,119.37,121.37,119.00,120.62,235400,1009.00
+1999-03-30,118.00,120.06,117.37,119.44,132000,999.13
+1999-03-29,116.62,119.94,116.62,118.69,115500,992.86
+1999-03-26,117.00,117.62,115.56,116.56,146800,975.04
+1999-03-25,117.00,119.25,117.00,117.75,158800,984.99
+1999-03-24,117.06,118.37,115.62,116.25,202500,972.45
+1999-03-23,122.00,122.00,115.44,117.00,378200,978.72
+1999-03-22,119.00,122.81,118.81,122.00,203200,1020.55
+1999-03-19,118.25,121.69,117.25,118.75,341200,993.36
+1999-03-18,118.37,119.94,118.00,118.00,225700,987.09
+1999-03-17,121.12,121.19,117.69,118.87,157600,994.36
+1999-03-16,122.62,123.37,119.12,120.81,168200,1010.59
+1999-03-15,119.31,122.81,118.94,122.62,175100,1025.73
+1999-03-12,121.25,121.56,118.19,119.37,160000,998.55
+1999-03-11,120.69,121.19,117.87,119.94,169900,1003.31
+1999-03-10,120.81,121.50,118.31,120.94,127700,1011.68
+1999-03-09,118.75,121.12,117.81,120.81,183100,1010.59
+1999-03-08,118.69,122.50,118.12,120.00,226500,1003.82
+1999-03-05,118.00,119.00,117.31,118.31,219700,989.68
+1999-03-04,111.69,115.94,111.56,115.44,230600,965.67
+1999-03-03,113.81,114.44,110.06,111.44,193100,932.21
+1999-03-02,113.00,115.81,112.50,113.75,228000,951.07
+1999-03-01,112.25,113.44,111.50,112.87,183600,943.71
+1999-02-26,112.19,114.37,112.00,113.94,258700,952.65
+1999-02-25,112.25,113.00,109.25,112.00,328900,936.43
+1999-02-24,118.50,118.87,113.25,114.00,238800,953.16
+1999-02-23,119.00,119.94,116.50,119.94,272700,1002.82
+1999-02-22,115.62,119.19,114.00,119.00,192100,994.96
+1999-02-19,113.94,119.62,113.44,115.62,387400,966.70
+1999-02-18,111.62,113.94,111.19,113.94,257700,952.65
+1999-02-17,111.87,112.87,110.44,111.62,179700,933.26
+1999-02-16,109.00,113.37,108.62,113.19,251200,946.38
+1999-02-12,106.12,110.00,105.75,107.00,293300,894.63
+1999-02-11,98.69,107.00,98.69,106.50,445100,890.45
+1999-02-10,97.87,99.94,97.87,98.75,117600,825.65
+1999-02-09,100.94,101.19,98.12,98.62,151200,824.56
+1999-02-08,102.06,102.69,99.50,101.44,141600,848.14
+1999-02-05,103.62,104.44,101.37,102.06,165000,853.33
+1999-02-04,103.00,106.00,102.25,104.06,254100,870.05
+1999-02-03,101.06,103.56,100.00,103.25,191500,863.27
+1999-02-02,100.81,101.94,99.25,101.56,184400,849.14
+1999-02-01,103.00,103.44,101.12,101.81,193600,851.24
+1999-01-29,99.00,103.12,97.75,102.94,199800,860.68
+1999-01-28,97.62,98.50,97.06,98.50,178400,823.56
+1999-01-27,98.50,99.25,97.12,97.50,212000,815.20
+1999-01-26,98.00,100.50,96.56,98.31,252300,821.97
+1999-01-25,98.00,98.62,95.62,98.62,195500,824.56
+1999-01-22,98.19,99.25,97.25,98.19,180800,820.97
+1999-01-21,100.56,101.62,98.06,99.69,215700,833.51
+1999-01-20,102.25,104.12,100.62,100.75,197700,842.37
+1999-01-19,102.56,104.25,99.87,101.06,192700,844.96
+1999-01-15,99.00,102.94,98.37,102.62,244200,858.01
+1999-01-14,101.81,101.81,97.12,99.19,212600,829.33
+1999-01-13,97.00,104.37,97.00,101.50,311500,848.64
+1999-01-12,103.94,103.94,99.69,100.37,273200,839.20
+1999-01-11,106.44,107.94,102.06,103.12,340500,862.19
+1999-01-08,105.75,107.69,105.31,107.19,412500,896.22
+1999-01-07,100.00,106.00,99.06,104.62,407400,874.73
+1999-01-06,99.81,101.12,98.44,100.25,211000,838.19
+1999-01-05,99.12,101.25,98.37,100.37,340800,839.20
+1999-01-04,97.50,100.94,97.50,99.62,252300,832.92
+1998-12-31,97.37,97.81,96.31,96.62,130000,807.84
+1998-12-30,99.31,99.31,97.25,97.37,115900,814.11
+1998-12-29,96.37,99.50,95.25,99.31,124400,830.33
+1998-12-28,98.44,98.87,96.19,98.44,72700,823.06
+1998-12-24,98.94,99.00,98.44,98.94,48500,827.24
+1998-12-23,97.94,99.56,96.62,98.94,136800,827.24
+1998-12-22,100.62,101.12,97.50,97.69,171900,816.79
+1998-12-21,99.19,102.62,98.75,100.87,173000,843.38
+1998-12-18,96.69,99.62,95.37,99.44,263400,831.42
+1998-12-17,94.06,97.12,94.06,96.69,194800,808.43
+1998-12-16,93.37,95.12,93.00,94.12,235900,786.94
+1998-12-15,88.25,92.37,87.50,91.94,242200,768.71
+1998-12-14,90.06,90.25,86.75,87.25,132000,729.50
+1998-12-11,91.62,92.06,90.00,90.56,138400,757.17
+1998-12-10,92.75,92.81,91.50,91.50,118000,765.03
+1998-12-09,92.19,93.19,91.44,92.87,104100,776.49
+1998-12-08,93.75,94.12,92.00,92.87,114900,776.49
+1998-12-07,95.12,95.12,93.50,94.25,86100,788.03
+1998-12-04,91.06,94.25,91.06,94.25,167000,788.03
+1998-12-03,92.12,93.19,90.12,90.81,206900,759.26
+1998-12-02,93.62,93.87,91.69,92.19,151300,770.80
+1998-12-01,93.56,94.69,91.50,94.06,193600,785.95
+1998-11-30,97.50,97.62,93.75,94.00,137300,785.45
+1998-11-27,99.06,99.81,97.75,98.12,70800,819.88
+1998-11-25,98.69,99.69,98.06,99.31,146100,829.82
+1998-11-24,96.94,98.75,96.69,98.44,202800,822.55
+1998-11-23,95.94,96.94,94.31,96.94,171400,810.02
+1998-11-20,92.12,93.31,91.50,92.62,188800,773.92
+1998-11-19,90.75,91.94,90.50,91.44,139500,764.06
+1998-11-18,89.00,91.25,88.56,90.87,192400,759.30
+1998-11-17,87.75,89.81,87.44,89.00,148300,743.67
+1998-11-16,87.94,88.50,87.31,88.00,123300,735.32
+1998-11-13,84.12,87.00,84.12,87.00,144500,726.96
+1998-11-12,84.37,84.50,83.25,83.75,138200,699.80
+1998-11-11,86.75,86.75,84.19,84.31,160000,704.48
+1998-11-10,87.37,87.37,85.25,85.81,206200,717.02
+1998-11-09,89.00,89.00,86.25,87.44,191400,730.64
+1998-11-06,88.44,89.62,87.50,89.44,150100,747.35
+1998-11-05,86.62,88.50,85.81,88.44,145100,738.99
+1998-11-04,86.75,87.94,86.56,87.50,185000,731.14
+1998-11-03,86.62,86.87,85.06,86.00,155500,718.60
+1998-11-02,86.25,87.00,85.50,86.37,187300,721.70
+1998-10-30,82.81,85.87,81.87,85.31,369400,712.84
+1998-10-29,79.44,82.06,78.56,81.81,242600,683.59
+1998-10-28,80.87,81.00,78.87,79.44,257400,663.79
+1998-10-27,83.00,84.62,80.94,82.00,315400,685.18
+1998-10-26,85.44,85.44,82.06,82.19,228900,686.77
+1998-10-23,86.00,86.06,83.25,85.62,210500,715.43
+1998-10-22,88.06,88.12,84.37,86.19,275700,720.19
+1998-10-21,89.81,90.19,87.75,88.81,229900,742.08
+1998-10-20,87.87,91.87,87.62,90.31,371200,754.62
+1998-10-19,87.69,87.69,85.87,87.06,191500,727.46
+1998-10-16,83.75,88.12,83.62,87.69,492100,732.73
+1998-10-15,74.06,82.94,73.56,82.44,395400,688.86
+1998-10-14,74.12,74.87,73.12,74.25,207200,620.42
+1998-10-13,74.19,75.19,73.31,74.12,249500,619.34
+1998-10-12,70.75,74.50,70.50,74.19,313400,619.92
+1998-10-09,67.50,69.94,66.00,69.69,436600,582.32
+1998-10-08,68.00,68.00,64.87,66.56,610100,556.17
+1998-10-07,71.00,72.50,69.00,70.19,271300,586.50
+1998-10-06,71.44,73.00,70.69,71.06,258500,593.77
+1998-10-05,73.00,73.19,70.00,71.25,292900,595.36
+1998-10-02,75.25,75.94,73.44,74.00,285300,618.33
+1998-10-01,75.62,76.37,73.50,75.37,343300,629.78
+1998-09-30,78.69,79.62,76.00,78.37,248100,654.85
+1998-09-29,80.37,80.69,79.06,79.81,139800,666.88
+1998-09-28,79.12,80.37,79.12,79.81,250300,666.88
+1998-09-25,80.87,80.87,78.12,79.00,401600,660.11
+1998-09-24,83.37,84.62,80.69,81.25,254200,678.91
+1998-09-23,82.25,83.56,80.12,83.37,332500,696.63
+1998-09-22,81.19,82.37,80.06,82.37,127900,688.27
+1998-09-21,78.37,80.75,77.37,80.69,154500,674.23
+1998-09-18,81.00,81.00,78.50,79.19,261800,661.70
+1998-09-17,81.25,81.50,79.69,80.87,160700,675.74
+1998-09-16,81.94,83.00,80.69,82.94,185400,693.04
+1998-09-15,80.50,82.31,80.12,81.94,214000,684.68
+1998-09-14,81.50,82.62,80.81,81.31,243600,679.41
+1998-09-11,75.25,79.00,74.75,79.00,324000,660.11
+1998-09-10,80.00,80.06,75.69,76.62,294500,640.23
+1998-09-09,81.12,82.81,80.56,81.56,238300,681.50
+1998-09-08,78.75,81.75,78.19,81.19,316400,678.41
+1998-09-04,79.81,80.12,74.50,76.25,290800,637.13
+1998-09-03,80.81,80.81,78.00,79.81,280900,666.88
+1998-09-02,80.81,82.06,80.44,80.81,333300,675.24
+1998-09-01,77.37,81.06,76.19,80.50,459500,672.16
+1998-08-31,83.87,83.87,77.00,77.31,347400,645.53
+1998-08-28,86.00,87.31,81.50,81.87,375900,683.60
+1998-08-27,88.87,89.25,85.00,85.50,320300,713.91
+1998-08-26,90.81,91.87,89.44,89.75,194200,749.40
+1998-08-25,90.50,92.94,90.50,91.56,316400,764.51
+1998-08-24,88.31,90.00,87.12,89.69,263300,748.90
+1998-08-21,86.75,87.62,84.81,87.62,499900,731.61
+1998-08-20,90.00,90.69,86.56,87.50,1044700,730.61
+1998-08-19,95.00,95.56,94.25,94.62,115200,790.06
+1998-08-18,91.87,94.87,91.87,94.56,175700,789.56
+1998-08-17,87.31,92.19,87.31,91.87,140700,767.10
+1998-08-14,92.31,92.94,87.50,88.31,146900,737.37
+1998-08-13,92.56,94.62,91.00,91.31,133300,762.42
+1998-08-12,90.31,92.50,90.25,92.06,142800,768.69
+1998-08-11,92.06,92.06,88.31,89.37,188300,746.23
+1998-08-10,95.25,95.25,91.56,92.06,112400,768.69
+1998-08-07,94.87,95.37,92.50,94.00,134100,784.88
+1998-08-06,93.12,96.50,92.87,95.75,189900,799.50
+1998-08-05,92.69,94.00,91.56,93.12,245200,777.54
+1998-08-04,99.69,99.69,92.31,92.56,240000,772.86
+1998-08-03,100.50,100.94,98.75,98.75,120700,824.55
+1998-07-31,150.76,151.39,149.51,150.82,154100,839.52
+1998-07-30,149.51,152.95,149.51,151.07,130800,840.91
+1998-07-29,149.01,151.14,147.70,149.51,150000,832.23
+1998-07-28,151.26,151.64,146.14,149.51,262200,832.23
+1998-07-27,145.26,153.14,144.64,152.95,182400,851.38
+1998-07-24,146.01,146.89,143.76,145.89,156600,812.08
+1998-07-23,145.01,147.85,143.76,145.51,268000,809.96
+1998-07-22,148.26,149.26,145.01,145.01,203400,807.18
+1998-07-21,152.07,153.01,148.26,148.51,116000,826.66
+1998-07-20,151.45,153.51,150.51,152.20,98200,847.20
+1998-07-17,148.01,152.64,147.82,151.70,162800,844.42
+1998-07-16,149.45,149.57,146.26,147.70,147700,822.15
+1998-07-15,151.01,151.07,148.32,149.32,130800,831.17
+1998-07-14,148.01,152.26,147.89,151.51,181200,843.36
+1998-07-13,148.76,149.95,148.51,149.32,115300,831.17
+1998-07-10,146.14,149.82,144.89,149.01,142300,829.45
+1998-07-09,147.76,148.57,146.51,146.89,131500,817.65
+1998-07-08,148.39,149.95,148.39,148.76,74900,828.06
+1998-07-07,149.01,149.95,147.89,148.76,152400,828.06
+1998-07-06,146.70,149.89,146.57,148.89,102300,828.78
+1998-07-02,147.01,147.01,144.89,146.95,93200,817.98
+1998-07-01,146.01,146.45,144.45,146.20,120800,813.80
+1998-06-30,143.07,146.01,141.82,146.01,222600,812.75
+1998-06-29,142.70,144.95,142.64,143.32,123300,797.77
+1998-06-26,140.70,142.14,140.70,141.70,109400,788.75
+1998-06-25,139.56,141.82,139.25,140.70,150300,783.19
+1998-06-24,134.94,140.19,134.06,139.56,134600,776.90
+1998-06-23,133.44,135.00,133.44,134.81,128900,750.45
+1998-06-22,134.38,136.94,133.00,133.06,128400,740.71
+1998-06-19,130.88,134.94,130.88,134.88,210700,750.84
+1998-06-18,132.19,132.88,130.31,130.63,106900,727.19
+1998-06-17,131.19,134.00,131.19,132.94,163000,740.04
+1998-06-16,131.38,132.50,129.31,130.69,158500,727.52
+1998-06-15,134.81,135.00,132.00,132.00,126800,734.81
+1998-06-12,133.50,136.63,131.88,136.06,156700,757.41
+1998-06-11,136.94,137.00,132.75,133.75,156400,744.55
+1998-06-10,136.56,138.50,135.19,137.19,132900,763.70
+1998-06-09,133.94,138.19,133.63,137.31,136800,764.37
+1998-06-08,130.38,136.25,130.38,133.94,182500,745.61
+1998-06-05,130.00,130.38,129.00,130.31,131900,725.40
+1998-06-04,125.75,130.00,125.69,129.50,180700,720.90
+1998-06-03,123.31,126.69,123.31,125.69,159700,699.69
+1998-06-02,123.81,124.69,123.00,123.44,106800,686.74
+1998-06-01,124.56,124.94,121.94,122.69,130000,682.57
+1998-05-29,126.00,126.12,123.75,123.81,105500,688.80
+1998-05-28,124.00,125.50,123.69,125.19,92500,696.48
+1998-05-27,125.44,125.44,121.69,124.25,171500,691.25
+1998-05-26,128.19,128.50,125.62,125.69,89200,699.26
+1998-05-22,128.63,129.19,126.87,127.19,72200,707.61
+1998-05-21,129.13,129.88,127.62,128.38,123700,714.23
+1998-05-20,128.13,128.94,126.50,128.63,154600,715.62
+1998-05-19,130.31,130.38,127.62,128.38,117300,714.23
+1998-05-18,129.50,130.94,127.87,129.31,83900,719.40
+1998-05-15,128.69,130.94,128.00,129.38,136700,719.79
+1998-05-14,129.13,129.56,128.13,128.44,67100,714.56
+1998-05-13,127.56,129.94,127.00,129.88,100400,722.57
+1998-05-12,128.94,129.13,125.50,127.31,140400,708.27
+1998-05-11,128.94,130.75,127.94,128.25,129500,713.50
+1998-05-08,125.69,129.25,125.69,128.69,124700,715.95
+1998-05-07,127.31,127.37,125.62,125.69,96100,699.26
+1998-05-06,129.44,129.44,127.06,127.44,111000,709.00
+1998-05-05,130.81,130.81,128.50,129.69,80800,721.51
+1998-05-04,132.50,133.75,131.13,131.56,66200,731.92
+1998-05-01,132.56,133.25,130.75,132.38,126300,736.48
+1998-04-30,130.00,132.69,129.56,131.56,123700,731.92
+1998-04-29,128.00,129.88,126.50,128.56,99100,715.23
+1998-04-28,130.19,130.50,126.87,127.50,140300,709.33
+1998-04-27,130.88,132.88,128.38,129.19,184800,718.73
+1998-04-24,137.31,137.50,131.31,131.50,173800,731.58
+1998-04-23,139.19,139.94,136.38,138.19,135500,768.80
+1998-04-22,138.19,140.31,137.81,140.19,124800,779.93
+1998-04-21,135.69,138.88,134.81,138.44,122700,770.19
+1998-04-20,138.44,138.50,134.50,136.94,171100,761.85
+1998-04-17,134.19,139.44,133.56,139.44,162300,775.76
+1998-04-16,134.31,134.44,132.50,134.13,142000,746.22
+1998-04-15,129.94,136.00,129.56,133.50,182400,742.71
+1998-04-14,129.31,129.81,128.06,129.25,83100,719.07
+1998-04-13,127.50,129.56,126.00,128.81,132900,716.62
+1998-04-09,125.37,127.75,125.00,127.50,132500,709.33
+1998-04-08,125.69,125.75,124.31,124.87,128600,694.70
+1998-04-07,128.00,128.00,124.12,125.06,116000,695.76
+1998-04-06,128.88,129.94,127.25,127.25,139200,707.94
+1998-04-03,127.25,128.19,126.19,127.62,115500,710.00
+1998-04-02,126.50,127.62,126.06,127.25,119500,707.94
+1998-04-01,125.31,127.75,125.00,126.25,111200,702.38
+1998-03-31,123.25,127.06,123.19,125.94,125600,700.65
+1998-03-30,124.00,125.50,121.62,122.25,130000,680.12
+1998-03-27,125.56,125.87,123.12,123.75,147400,688.47
+1998-03-26,126.31,126.75,124.06,124.56,111300,692.97
+1998-03-25,127.69,129.69,125.00,126.56,137600,704.10
+1998-03-24,127.94,128.38,126.19,127.56,100100,709.66
+1998-03-23,129.13,129.94,126.56,127.31,115300,708.27
+1998-03-20,126.87,129.50,125.50,129.38,187100,719.79
+1998-03-19,126.75,126.81,124.75,126.50,87200,703.77
+1998-03-18,127.37,128.13,125.12,125.75,99200,699.59
+1998-03-17,127.00,128.50,126.25,128.13,106900,712.84
+1998-03-16,124.81,127.37,124.81,127.12,127400,707.22
+1998-03-13,123.75,124.25,121.81,124.19,94500,690.92
+1998-03-12,122.12,122.62,121.06,122.25,81300,680.12
+1998-03-11,121.75,122.62,121.00,122.62,99900,682.18
+1998-03-10,122.75,123.37,121.75,122.00,89600,678.73
+1998-03-09,121.25,122.94,121.00,122.81,68100,683.24
+1998-03-06,119.87,121.44,119.75,121.25,83300,674.56
+1998-03-05,120.00,120.56,118.19,119.62,86600,665.49
+1998-03-04,122.06,122.19,120.19,120.75,82500,671.78
+1998-03-03,119.62,122.00,119.25,121.94,90700,677.98
+1998-03-02,119.56,120.37,119.12,120.25,95400,668.58
+1998-02-27,120.50,120.81,119.50,120.19,79500,668.25
+1998-02-26,119.56,120.75,118.19,120.56,90800,670.31
+1998-02-25,119.00,120.94,118.25,120.06,71200,667.53
+1998-02-24,118.25,118.94,117.00,118.19,86300,657.13
+1998-02-23,118.56,118.75,117.12,118.37,71800,658.13
+1998-02-20,117.25,118.31,116.44,118.19,139600,657.13
+1998-02-19,117.81,117.81,116.37,116.75,132700,649.12
+1998-02-18,117.25,118.37,117.12,117.81,97700,655.02
+1998-02-17,117.50,118.12,116.50,116.94,80000,650.18
+1998-02-13,118.00,118.00,116.25,117.50,110800,653.29
+1998-02-12,116.19,119.19,115.37,118.81,152100,660.58
+1998-02-11,115.25,117.00,115.00,116.19,106400,646.01
+1998-02-10,113.25,115.50,112.81,114.94,142000,639.06
+1998-02-09,113.31,113.62,112.75,113.44,66500,630.72
+1998-02-06,113.44,113.87,113.00,113.87,125700,633.11
+1998-02-05,113.00,113.94,111.81,113.19,88100,629.33
+1998-02-04,112.25,114.19,112.06,113.06,112800,628.61
+1998-02-03,111.69,113.69,111.50,113.62,111300,631.72
+1998-02-02,111.06,112.31,111.06,112.19,138800,623.77
+1998-01-30,110.62,111.62,110.19,110.31,135700,613.32
+1998-01-29,111.00,112.44,110.25,110.62,172900,615.04
+1998-01-28,111.00,111.94,110.25,111.25,145200,618.54
+1998-01-27,108.00,111.37,107.75,111.12,273800,617.82
+1998-01-26,107.62,108.81,106.81,108.00,190000,600.47
+1998-01-23,104.87,106.75,104.12,106.62,240500,592.80
+1998-01-22,104.25,105.37,103.56,104.87,186000,583.07
+1998-01-21,103.06,104.94,103.06,104.31,202400,579.96
+1998-01-20,103.25,104.00,102.00,103.94,208000,577.90
+1998-01-16,101.00,102.19,100.94,101.50,201600,564.34
+1998-01-15,100.87,101.25,100.25,100.50,165000,558.78
+1998-01-14,102.00,102.25,99.94,100.62,266000,559.44
+1998-01-13,101.50,103.12,100.87,101.00,275600,561.56
+1998-01-12,101.00,101.94,100.06,101.19,344900,562.61
+1998-01-09,107.12,107.50,102.25,103.19,201000,573.73
+1998-01-08,107.50,107.69,106.50,107.31,127500,596.64
+1998-01-07,109.06,109.06,106.81,107.87,161500,599.75
+1998-01-06,109.12,109.75,108.56,108.94,238200,605.70
+1998-01-05,110.25,110.37,107.56,109.37,189400,608.09
+1998-01-02,110.25,110.37,108.56,110.12,114800,612.26
+1997-12-31,109.94,110.25,108.50,108.75,100800,604.65
+1997-12-30,107.00,109.50,106.62,109.50,112900,608.81
+1997-12-29,103.62,106.12,103.19,105.94,120800,589.02
+1997-12-26,102.75,103.44,102.56,102.62,34300,570.56
+1997-12-24,104.50,104.56,102.50,102.56,96900,570.23
+1997-12-23,106.25,106.37,104.06,104.06,100600,578.57
+1997-12-22,105.12,106.50,105.06,106.37,121500,591.41
+1997-12-19,105.00,105.37,103.75,104.87,238000,583.07
+1997-12-18,105.75,105.94,104.06,105.81,166800,588.30
+1997-12-17,105.44,106.37,105.12,105.62,209500,587.24
+1997-12-16,103.50,105.12,103.31,104.56,126800,581.35
+1997-12-15,102.00,103.56,101.69,103.25,144000,574.07
+1997-12-12,102.31,103.69,101.31,101.81,154500,566.06
+1997-12-11,103.25,103.94,101.50,102.06,142700,567.45
+1997-12-10,104.44,105.87,103.50,104.00,132400,578.24
+1997-12-09,106.50,106.62,104.69,105.44,119400,586.24
+1997-12-08,107.50,107.94,106.25,106.50,124200,592.14
+1997-12-05,106.75,108.44,106.25,107.50,123400,597.70
+1997-12-04,106.50,107.94,106.19,107.12,106300,595.58
+1997-12-03,106.62,106.87,105.75,106.00,164800,589.36
+1997-12-02,106.00,107.69,104.75,105.94,147500,588.60
+1997-12-01,102.00,106.37,100.87,106.25,165300,590.33
+1997-11-28,100.56,101.12,100.37,100.81,50300,560.10
+1997-11-26,100.56,101.37,100.12,101.06,105200,561.49
+1997-11-25,102.12,102.44,100.25,100.37,175100,557.66
+1997-11-24,104.81,105.44,101.69,102.00,161900,566.71
+1997-11-21,104.75,105.81,103.69,105.81,148400,587.88
+1997-11-20,103.62,104.81,102.81,104.69,156000,581.66
+1997-11-19,102.25,103.94,101.94,103.62,169400,575.71
+1997-11-18,103.25,103.25,101.19,102.00,140500,566.71
+1997-11-17,100.56,103.75,100.31,102.62,172200,570.16
+1997-11-14,98.19,99.69,97.75,98.94,130400,549.71
+1997-11-13,98.00,99.31,97.87,98.00,172500,544.49
+1997-11-12,99.37,100.19,98.06,98.06,193400,544.82
+1997-11-11,100.37,100.69,99.69,99.75,149500,554.21
+1997-11-10,100.69,101.31,99.81,100.00,214000,555.60
+1997-11-07,100.50,101.19,99.94,100.62,205600,559.05
+1997-11-06,103.19,103.25,102.00,102.31,193200,568.44
+1997-11-05,103.12,105.44,102.62,104.19,153900,578.88
+1997-11-04,103.75,104.00,102.69,103.06,171200,572.60
+1997-11-03,102.94,104.50,102.56,104.12,173000,578.49
+1997-10-31,102.69,103.00,100.62,102.06,165400,567.05
+1997-10-30,103.12,103.69,101.06,101.25,227900,562.55
+1997-10-29,103.00,105.69,102.44,104.00,246500,577.83
+1997-10-28,98.50,103.62,97.06,102.56,431500,569.83
+1997-10-27,102.00,102.87,99.25,99.50,229200,552.82
+1997-10-24,107.37,107.87,103.56,104.25,294400,579.21
+1997-10-23,109.00,109.87,106.06,106.69,231000,592.77
+1997-10-22,111.50,112.56,110.31,111.94,86400,621.94
+1997-10-21,110.94,111.62,110.00,111.50,108500,619.50
+1997-10-20,107.25,111.25,106.12,110.56,143700,614.27
+1997-10-17,109.00,110.00,106.81,107.75,194100,598.66
+1997-10-16,110.50,112.56,108.37,108.81,109100,604.55
+1997-10-15,110.56,111.06,109.87,110.31,72000,612.88
+1997-10-14,110.06,111.00,108.69,110.81,101900,615.66
+1997-10-13,107.19,109.87,107.19,109.25,85700,606.99
+1997-10-10,108.37,108.37,106.19,106.56,94500,592.05
+1997-10-09,108.44,109.12,107.25,108.00,105600,600.05
+1997-10-08,110.31,110.44,107.87,109.06,88500,605.94
+1997-10-07,108.75,110.50,107.94,110.31,114800,612.88
+1997-10-06,108.19,108.62,107.19,108.50,162400,602.83
+1997-10-03,107.50,108.37,105.56,107.56,157200,597.61
+1997-10-02,105.19,106.56,104.19,105.87,97200,588.22
+1997-10-01,103.94,106.19,103.87,106.06,132300,589.27
+1997-09-30,104.69,105.06,103.12,103.19,97800,573.33
+1997-09-29,102.81,105.25,102.75,105.06,92200,583.72
+1997-09-26,102.19,103.94,102.06,103.56,120300,575.38
+1997-09-25,102.62,103.50,101.31,101.44,140600,563.60
+1997-09-24,104.69,105.25,103.25,103.25,147800,573.66
+1997-09-23,106.06,106.31,103.56,104.25,117400,579.21
+1997-09-22,104.37,106.44,104.12,105.62,99800,586.83
+1997-09-19,105.37,106.25,104.19,104.62,202300,581.27
+1997-09-18,106.19,107.25,104.62,104.62,135200,581.27
+1997-09-17,104.69,106.12,104.37,105.94,171100,588.60
+1997-09-16,101.00,104.94,101.00,104.62,191700,581.27
+1997-09-15,99.50,101.62,99.50,100.19,151000,556.66
+1997-09-12,100.81,100.81,98.81,99.69,143500,553.88
+1997-09-11,100.75,100.87,98.25,99.06,259000,550.38
+1997-09-10,101.94,103.00,100.94,101.25,126400,562.55
+1997-09-09,102.25,103.62,101.87,102.69,108300,570.55
+1997-09-08,102.56,103.31,102.25,102.87,139600,571.55
+1997-09-05,100.94,101.81,99.37,101.12,232200,561.82
+1997-09-04,98.56,99.75,98.12,99.69,207000,553.88
+1997-09-03,97.87,98.81,97.56,98.56,126800,547.60
+1997-09-02,94.44,98.12,94.44,98.12,143000,544.74
+1997-08-29,95.37,95.37,93.75,94.37,151000,523.92
+1997-08-28,96.00,97.44,94.62,95.75,123400,531.58
+1997-08-27,97.00,97.50,95.75,96.12,114400,533.64
+1997-08-26,98.50,99.00,97.31,97.62,79400,541.96
+1997-08-25,99.12,99.19,97.62,98.87,106500,548.90
+1997-08-22,98.19,99.00,96.50,98.62,126500,547.52
+1997-08-21,101.87,101.87,98.37,99.19,130000,550.68
+1997-08-20,99.44,101.31,98.56,100.94,133900,560.40
+1997-08-19,98.37,98.94,97.37,98.87,146100,548.90
+1997-08-18,96.19,97.87,95.00,97.75,144100,542.69
+1997-08-15,98.25,99.31,95.62,95.62,130400,530.86
+1997-08-14,99.50,100.56,99.00,99.00,105200,549.63
+1997-08-13,100.37,101.44,99.12,99.25,151600,551.01
+1997-08-12,101.50,102.37,99.25,99.56,174800,552.73
+1997-08-11,99.50,99.75,98.25,99.75,155200,553.79
+1997-08-08,100.00,100.25,97.12,99.25,174100,551.01
+1997-08-07,102.50,102.94,100.06,100.37,94000,557.23
+1997-08-06,101.25,102.25,100.75,102.25,116600,567.67
+1997-08-05,102.19,102.37,100.75,101.00,98900,560.73
+1997-08-04,103.62,104.19,101.00,101.87,121100,565.56
+1997-08-01,106.12,106.25,102.37,103.37,132800,573.89
+1997-07-31,106.12,106.87,105.37,106.50,126000,591.26
+1997-07-30,104.31,106.25,104.00,106.00,158700,588.49
+1997-07-29,102.44,103.75,101.87,103.56,131600,574.94
+1997-07-28,104.00,104.00,101.81,102.37,82400,568.33
+1997-07-25,156.25,157.06,154.00,154.13,102900,570.45
+1997-07-24,152.88,157.19,150.38,156.50,201700,579.22
+1997-07-23,152.13,153.94,150.25,152.88,159900,565.82
+1997-07-22,147.50,151.25,147.44,150.63,187500,557.50
+1997-07-21,149.00,149.13,147.00,148.25,103100,548.69
+1997-07-18,152.19,152.31,148.50,149.38,177900,552.87
+1997-07-17,152.38,153.38,150.75,151.31,144400,560.01
+1997-07-16,153.63,153.63,151.25,152.38,207400,563.97
+1997-07-15,155.00,155.50,151.31,152.75,177200,565.34
+1997-07-14,154.56,155.94,152.44,154.38,116500,571.37
+1997-07-11,153.00,155.50,152.50,154.81,82700,572.97
+1997-07-10,150.63,153.25,149.50,152.38,202800,563.97
+1997-07-09,154.75,155.00,149.75,150.50,131300,557.01
+1997-07-08,154.50,155.50,153.31,154.63,111000,572.30
+1997-07-07,155.50,155.75,153.63,154.13,129900,570.45
+1997-07-03,153.00,154.88,153.00,154.63,95100,572.30
+1997-07-02,149.75,151.94,149.25,151.94,106600,562.34
+1997-07-01,149.38,150.00,148.38,149.38,119200,552.87
+1997-06-30,150.06,150.06,147.06,149.38,158400,552.87
+1997-06-27,146.00,150.50,146.00,150.06,148600,555.39
+1997-06-26,147.31,147.94,144.00,145.56,138900,538.73
+1997-06-25,149.88,150.50,145.75,147.13,128000,544.54
+1997-06-24,147.00,149.94,145.25,149.88,151100,554.72
+1997-06-23,149.50,149.63,146.75,146.75,107300,543.14
+1997-06-20,148.38,150.63,148.13,150.25,226100,556.09
+1997-06-19,145.75,149.13,145.50,148.38,109700,549.17
+1997-06-18,144.13,146.25,143.25,145.00,156700,536.66
+1997-06-17,145.13,145.38,143.75,143.88,136300,532.51
+1997-06-16,143.00,146.00,143.00,145.38,184700,538.06
+1997-06-13,147.75,149.50,143.50,144.38,288000,534.36
+1997-06-12,145.00,147.25,144.50,147.00,163100,544.06
+1997-06-11,141.13,144.75,141.13,143.50,169800,531.11
+1997-06-10,141.50,142.88,140.88,141.75,107900,524.63
+1997-06-09,139.25,141.88,139.25,140.88,103600,521.41
+1997-06-06,136.88,140.88,136.75,139.13,143100,514.93
+1997-06-05,137.50,138.88,136.75,136.88,90700,506.61
+1997-06-04,136.88,137.38,135.63,137.00,128600,507.05
+1997-06-03,135.88,137.88,135.25,137.63,108100,508.97
+1997-06-02,136.50,137.25,135.00,136.38,140300,504.34
+1997-05-30,132.50,135.63,132.13,135.38,127500,500.65
+1997-05-29,133.63,133.75,132.13,132.63,99600,490.48
+1997-05-28,132.25,133.88,131.88,133.38,171600,493.25
+1997-05-27,132.75,135.25,132.25,132.75,155400,490.92
+1997-05-23,131.38,134.50,131.38,133.75,112100,494.62
+1997-05-22,131.38,131.50,130.00,130.38,196600,482.16
+1997-05-21,132.13,132.38,130.13,130.88,164200,484.00
+1997-05-20,130.00,132.75,129.00,132.38,165300,489.55
+1997-05-19,130.25,132.38,130.25,130.88,117800,484.00
+1997-05-16,132.00,132.25,129.88,130.38,241200,482.16
+1997-05-15,133.38,133.75,132.38,132.50,105800,490.00
+1997-05-14,132.88,134.63,132.75,133.50,96200,493.69
+1997-05-13,133.75,133.88,130.88,131.88,120400,487.70
+1997-05-12,128.88,133.88,128.63,133.50,156700,493.69
+1997-05-09,129.63,129.88,127.50,129.00,391200,477.05
+1997-05-08,129.50,132.38,128.38,129.50,252300,478.90
+1997-05-07,133.13,133.38,130.25,130.50,184100,482.60
+1997-05-06,133.63,136.88,133.13,133.38,262700,493.25
+1997-05-05,132.50,134.25,131.25,133.50,180800,493.69
+1997-05-02,127.37,133.00,127.37,132.38,163700,489.55
+1997-05-01,128.50,128.88,126.50,127.00,143600,469.66
+1997-04-30,126.50,129.25,126.25,128.50,190600,475.20
+1997-04-29,122.75,127.12,122.25,126.87,233300,469.18
+1997-04-28,118.50,121.75,118.50,121.00,157400,447.47
+1997-04-25,118.37,119.25,117.12,119.12,114200,440.52
+1997-04-24,118.50,119.25,117.75,118.50,133500,438.22
+1997-04-23,119.50,119.62,117.62,118.00,134800,436.37
+1997-04-22,118.75,120.50,118.37,119.00,194100,440.07
+1997-04-21,119.00,119.12,117.50,118.62,183900,438.67
+1997-04-18,118.75,119.25,117.75,119.00,168900,440.07
+1997-04-17,117.00,119.37,117.00,118.75,197000,439.15
+1997-04-16,114.50,117.12,114.37,117.00,199600,432.68
+1997-04-15,115.87,117.62,115.62,116.12,194700,429.42
+1997-04-14,114.00,114.62,112.50,114.37,204000,422.95
+1997-04-11,114.75,115.25,114.00,114.00,311600,421.58
+1997-04-10,115.25,116.37,115.00,115.37,101900,426.65
+1997-04-09,117.00,117.37,115.12,115.75,178700,428.05
+1997-04-08,115.50,117.00,114.75,116.87,209400,432.19
+1997-04-07,116.50,116.50,115.25,115.37,241400,426.65
+1997-04-04,114.75,116.50,114.50,115.50,243900,427.13
+1997-04-03,114.25,115.75,114.25,115.37,252400,426.65
+1997-04-02,117.00,117.12,113.87,114.25,306400,422.51
+1997-04-01,117.37,118.37,116.25,117.75,311800,435.45
+1997-03-31,121.12,121.25,116.62,117.37,319300,434.04
+1997-03-27,125.12,125.25,121.00,121.62,265700,449.76
+1997-03-26,127.75,128.38,125.25,125.25,154700,463.18
+1997-03-25,127.87,129.13,126.75,127.50,134200,471.51
+1997-03-24,127.00,127.75,125.50,127.37,244000,471.02
+1997-03-21,124.62,127.87,124.00,127.00,292700,469.66
+1997-03-20,124.12,125.00,122.50,123.87,159800,458.08
+1997-03-19,125.25,126.00,124.00,124.12,223400,459.01
+1997-03-18,125.87,126.37,124.62,125.37,237300,463.63
+1997-03-17,124.87,126.12,124.00,126.00,158800,465.96
+1997-03-14,123.00,125.75,122.87,124.87,249400,461.78
+1997-03-13,126.37,126.37,122.62,123.00,180400,454.86
+1997-03-12,125.62,127.25,125.62,126.87,156700,469.18
+1997-03-11,125.00,127.00,124.75,125.87,188900,465.48
+1997-03-10,126.00,126.00,124.25,125.12,142200,462.70
+1997-03-07,122.62,125.25,122.25,125.25,181300,463.18
+1997-03-06,123.50,123.87,121.87,122.25,161700,452.09
+1997-03-05,121.62,123.25,121.00,123.12,124400,455.31
+1997-03-04,122.12,122.12,120.87,121.62,106800,449.39
+1997-03-03,120.00,122.50,120.00,121.62,151200,449.39
+1997-02-28,121.00,122.37,120.62,121.00,141400,447.10
+1997-02-27,123.00,123.37,121.25,122.12,126600,451.24
+1997-02-26,124.37,124.37,121.37,122.62,179700,453.09
+1997-02-25,125.62,125.62,124.12,124.25,152500,459.11
+1997-02-24,124.50,125.87,124.25,125.37,92600,463.25
+1997-02-21,123.87,125.37,123.87,125.00,185800,461.88
+1997-02-20,124.87,125.12,122.62,123.12,148900,454.93
+1997-02-19,126.25,126.37,125.25,125.62,117200,464.17
+1997-02-18,127.50,127.62,125.87,126.50,218300,467.42
+1997-02-14,128.00,129.63,126.25,127.37,186500,470.64
+1997-02-13,125.00,128.25,124.12,128.00,190800,472.97
+1997-02-12,123.12,124.25,123.12,124.00,140400,458.18
+1997-02-11,124.75,124.75,122.37,123.37,116800,455.86
+1997-02-10,125.00,126.25,124.50,125.25,206700,462.80
+1997-02-07,122.75,125.50,122.00,125.25,157100,462.80
+1997-02-06,121.50,122.75,121.50,122.00,165200,450.79
+1997-02-05,122.12,124.25,120.62,121.37,169100,448.47
+1997-02-04,120.12,122.00,119.87,121.87,95000,450.31
+1997-02-03,120.87,121.00,119.25,120.12,140000,443.85
+1997-01-31,118.75,121.25,118.62,121.12,210000,447.54
+1997-01-30,116.87,118.37,114.87,118.37,133700,437.38
+1997-01-29,114.50,117.00,114.37,116.62,171400,430.92
+1997-01-28,116.87,117.62,114.25,114.25,148500,422.16
+1997-01-27,117.37,117.50,115.00,115.37,152700,426.30
+1997-01-24,117.75,119.37,116.75,117.62,355600,434.61
+1997-01-23,119.00,123.75,116.87,117.12,313500,432.76
+1997-01-22,116.37,118.37,115.50,118.25,189800,436.94
+1997-01-21,114.50,116.87,114.12,115.37,162200,426.30
+1997-01-20,114.37,115.50,113.75,115.25,83700,425.85
+1997-01-17,114.12,114.50,113.25,114.37,165500,422.60
+1997-01-16,114.87,114.87,113.37,114.00,149300,421.23
+1997-01-15,114.12,115.37,112.87,113.62,162400,419.83
+1997-01-14,113.37,115.50,112.87,114.50,190200,423.08
+1997-01-13,113.50,114.00,111.50,112.62,135800,416.14
+1997-01-10,112.00,112.37,111.00,112.37,237000,415.21
+1997-01-09,110.50,114.25,110.50,113.25,245700,418.46
+1997-01-08,110.25,110.87,109.37,110.00,184200,406.45
+1997-01-07,108.37,109.25,107.62,109.25,125300,403.68
+1997-01-06,108.37,109.12,107.87,108.50,151100,400.91
+1997-01-03,108.25,109.00,108.00,108.50,158200,400.91
+1997-01-02,108.50,108.87,106.50,107.50,162600,397.22
+1996-12-31,110.37,110.37,108.12,108.25,125400,399.99
+1996-12-30,111.50,111.75,110.25,110.37,78800,407.82
+1996-12-27,111.62,112.00,110.75,111.12,46100,410.59
+1996-12-26,110.62,111.50,110.62,111.37,78500,411.52
+1996-12-24,110.62,110.87,110.25,110.50,30100,408.30
+1996-12-23,110.62,111.37,109.62,110.50,141800,408.30
+1996-12-20,113.00,113.00,110.50,110.87,368000,409.67
+1996-12-19,107.50,110.12,106.87,110.12,178700,406.90
+1996-12-18,107.87,108.87,106.37,106.50,141400,393.52
+1996-12-17,106.00,108.12,105.75,107.62,189300,397.66
+1996-12-16,107.62,107.62,106.00,106.50,132900,393.52
+1996-12-13,106.62,107.50,106.12,106.50,189800,393.52
+1996-12-12,110.12,110.12,107.50,107.75,199600,398.14
+1996-12-11,110.50,110.87,109.12,109.62,162000,405.05
+1996-12-10,112.37,112.37,111.25,111.62,106800,412.44
+1996-12-09,111.75,111.87,109.50,111.75,124100,412.92
+1996-12-06,111.25,111.50,110.37,110.87,130800,409.67
+1996-12-05,111.62,112.87,111.12,112.25,90600,414.77
+1996-12-04,112.37,112.50,111.12,111.87,139400,413.36
+1996-12-03,114.62,115.50,112.50,112.50,101200,415.32
+1996-12-02,114.62,115.25,113.75,114.75,111900,423.63
+1996-11-29,115.37,115.75,115.00,115.00,31000,424.55
+1996-11-27,115.37,115.50,114.37,115.00,54200,424.55
+1996-11-26,114.50,116.37,114.12,115.12,178400,424.99
+1996-11-25,112.50,114.62,112.12,114.37,128100,422.23
+1996-11-22,111.50,112.87,111.12,112.12,95200,413.92
+1996-11-21,110.75,111.00,110.00,111.00,104200,409.78
+1996-11-20,110.75,111.25,109.87,110.75,115100,408.86
+1996-11-19,109.75,111.12,109.75,110.75,76700,408.86
+1996-11-18,109.37,110.87,109.37,110.00,73900,406.09
+1996-11-15,110.00,110.00,109.25,109.37,252800,403.77
+1996-11-14,110.50,110.62,108.87,109.75,167400,405.17
+1996-11-13,110.25,110.87,109.62,110.87,93200,409.31
+1996-11-12,109.87,110.62,109.12,110.00,117500,406.09
+1996-11-11,111.50,111.50,110.25,110.62,69000,408.38
+1996-11-08,110.50,112.62,110.12,112.00,118000,413.48
+1996-11-07,110.62,112.37,110.50,110.75,171200,408.86
+1996-11-06,109.75,110.87,109.12,110.50,119500,407.94
+1996-11-05,110.12,110.62,109.37,109.62,157200,404.69
+1996-11-04,108.50,109.12,108.12,109.12,78400,402.84
+1996-11-01,108.75,109.12,108.00,108.25,80000,399.63
+1996-10-31,108.00,109.12,108.00,108.62,103100,401.00
+1996-10-30,107.87,108.87,107.62,108.75,148600,401.48
+1996-10-29,104.12,108.12,104.12,107.75,157700,397.79
+1996-10-28,104.25,105.25,103.50,104.12,93500,384.39
+1996-10-25,104.37,105.50,104.00,104.37,100400,385.31
+1996-10-24,105.50,105.50,104.00,104.62,82100,386.23
+1996-10-23,105.00,105.62,103.50,105.62,104900,389.92
+1996-10-22,106.12,106.25,105.00,105.12,83200,388.08
+1996-10-21,106.12,107.12,105.50,105.87,89800,390.85
+1996-10-18,104.75,105.87,104.25,105.87,137900,390.85
+1996-10-17,103.50,104.87,103.12,104.75,84500,386.71
+1996-10-16,102.87,103.37,102.12,103.25,95400,381.17
+1996-10-15,103.50,103.87,101.50,102.25,169200,377.48
+1996-10-14,102.87,104.25,102.87,103.12,52700,380.69
+1996-10-11,103.00,103.37,102.50,103.25,93700,381.17
+1996-10-10,103.87,103.87,102.50,102.75,78300,379.33
+1996-10-09,103.50,104.25,103.25,104.12,92000,384.39
+1996-10-08,103.62,104.62,103.37,103.50,82900,382.10
+1996-10-07,104.87,104.87,103.87,104.25,75700,384.87
+1996-10-04,103.00,104.75,102.62,104.75,140100,386.71
+1996-10-03,102.50,102.75,101.25,102.00,83900,376.56
+1996-10-02,101.50,102.37,101.37,102.25,81500,377.48
+1996-10-01,101.00,102.25,100.75,101.50,108300,374.71
+1996-09-30,100.25,101.12,100.12,100.75,123500,371.94
+1996-09-27,100.37,100.50,99.62,100.25,101800,370.10
+1996-09-26,99.25,101.00,99.25,99.75,151100,368.25
+1996-09-25,98.37,99.50,97.62,99.00,171500,365.48
+1996-09-24,98.37,98.50,97.62,98.12,161000,362.23
+1996-09-23,97.50,98.25,96.75,98.12,108100,362.23
+1996-09-20,97.12,98.37,97.12,98.12,350700,362.23
+1996-09-19,97.50,97.87,97.12,97.12,109700,358.54
+1996-09-18,98.25,98.50,97.62,97.75,75200,360.87
+1996-09-17,98.50,98.75,97.62,98.37,131300,363.16
+1996-09-16,99.37,99.50,98.62,98.75,144800,364.56
+1996-09-13,99.25,100.00,99.12,99.50,109000,367.33
+1996-09-12,98.00,98.37,97.50,97.75,91700,360.87
+1996-09-11,96.87,97.37,96.75,97.25,84500,359.02
+1996-09-10,97.75,97.87,96.12,96.62,123500,356.70
+1996-09-09,96.00,97.50,95.87,97.50,135100,359.95
+1996-09-06,94.37,95.37,93.87,94.87,120500,350.24
+1996-09-05,94.87,95.62,94.00,94.12,95100,347.47
+1996-09-04,94.75,95.00,94.00,94.75,88300,349.79
+1996-09-03,94.50,95.25,94.00,94.87,99800,349.87
+1996-08-30,95.87,96.00,94.75,95.00,141200,350.35
+1996-08-29,97.50,97.62,95.00,95.87,162300,353.56
+1996-08-28,98.87,99.25,98.25,98.25,87600,362.33
+1996-08-27,99.25,99.25,98.50,98.87,60100,364.62
+1996-08-26,98.75,99.25,98.37,99.12,73600,365.54
+1996-08-23,99.75,100.12,99.00,99.00,104400,365.10
+1996-08-22,100.50,100.87,100.25,100.37,50500,370.15
+1996-08-21,100.37,100.50,99.62,100.25,57600,369.71
+1996-08-20,100.00,100.87,99.62,100.62,83800,371.07
+1996-08-19,100.25,100.50,99.75,100.37,82300,370.15
+1996-08-16,100.00,101.37,99.75,100.12,117000,369.23
+1996-08-15,99.87,100.12,99.25,99.62,71900,367.39
+1996-08-14,99.87,100.12,99.00,99.87,71700,368.31
+1996-08-13,100.12,100.50,99.37,99.62,94100,367.39
+1996-08-12,99.25,100.87,99.00,100.87,121600,371.99
+1996-08-09,99.87,100.12,99.37,99.50,93000,366.94
+1996-08-08,98.12,99.50,98.12,99.25,85300,366.02
+1996-08-07,98.25,99.62,97.62,98.12,196200,361.85
+1996-08-06,97.37,98.50,97.37,97.87,124700,360.93
+1996-08-05,98.87,99.00,97.50,97.75,117300,360.49
+1996-08-02,97.87,98.87,97.37,98.87,209500,364.62
+1996-08-01,94.12,96.87,94.00,96.75,218100,356.80
+1996-07-31,93.00,94.12,93.00,94.12,107100,347.10
+1996-07-30,93.12,93.37,92.87,93.25,143200,343.89
+1996-07-29,92.25,93.25,92.25,93.00,116900,342.97
+1996-07-26,91.75,92.37,91.37,92.37,107200,340.65
+1996-07-25,93.00,93.62,91.50,91.75,116700,338.36
+1996-07-24,90.37,92.37,90.37,92.12,178500,339.73
+1996-07-23,92.50,93.12,90.12,90.12,170600,332.35
+1996-07-22,93.00,93.50,92.00,92.25,72300,340.21
+1996-07-19,94.37,94.37,92.25,93.37,139000,344.34
+1996-07-18,91.50,94.87,91.25,94.25,231400,347.58
+1996-07-17,92.87,93.62,91.75,92.12,164400,339.73
+1996-07-16,93.75,94.37,91.62,92.75,261400,342.05
+1996-07-15,94.00,95.00,93.37,93.62,148400,345.26
+1996-07-12,92.50,94.37,92.12,93.30,121600,344.08
+1996-07-11,93.62,93.75,91.50,92.75,179000,342.05
+1996-07-10,93.87,94.25,92.87,93.87,94800,346.18
+1996-07-09,93.37,94.37,93.12,93.75,123400,345.74
+1996-07-08,93.50,94.37,92.25,92.50,142500,341.13
+1996-07-05,96.75,96.75,94.37,94.50,85800,348.50
+1996-07-03,97.75,98.25,97.00,97.87,123100,360.93
+1996-07-02,97.50,98.25,97.37,97.87,130600,360.93
+1996-07-01,98.87,98.87,97.37,97.75,134100,360.49
+1996-06-28,97.87,99.12,97.50,98.62,131900,363.70
+1996-06-27,96.50,97.62,96.12,97.62,116800,360.01
+1996-06-26,96.62,97.00,96.50,96.50,126800,355.88
+1996-06-25,96.00,97.06,96.00,96.62,130300,356.32
+1996-06-24,96.25,97.00,95.62,95.75,191200,353.11
+1996-06-21,94.75,95.62,94.37,95.37,329800,351.71
+1996-06-20,95.12,95.12,94.00,94.25,238100,347.58
+1996-06-19,92.25,95.00,92.25,94.87,220800,349.87
+1996-06-18,91.75,92.50,91.37,92.00,163500,339.28
+1996-06-17,92.62,93.00,92.12,92.25,108800,340.21
+1996-06-14,92.37,93.25,92.12,92.75,128100,342.05
+1996-06-13,93.37,94.00,93.00,93.00,147200,342.97
+1996-06-12,94.37,94.62,93.25,93.25,121000,343.89
+1996-06-11,94.75,95.37,94.25,94.62,125800,348.95
+1996-06-10,95.25,95.37,94.50,94.75,80300,349.43
+1996-06-07,95.00,95.50,94.37,95.25,143000,351.27
+1996-06-06,96.87,97.12,96.25,96.62,147100,356.32
+1996-06-05,95.75,96.87,94.75,96.75,152900,356.80
+1996-06-04,95.62,96.50,95.37,96.37,174900,355.09
+1996-06-03,94.00,95.62,93.87,94.75,167100,349.12
+1996-05-31,94.75,95.00,93.75,94.25,143600,347.27
+1996-05-30,93.00,95.12,92.75,95.12,248300,350.48
+1996-05-29,94.37,94.62,92.62,93.62,111200,344.95
+1996-05-28,94.75,94.75,93.62,94.00,108800,346.35
+1996-05-24,93.87,95.25,93.62,94.87,159400,349.56
+1996-05-23,93.62,94.00,93.25,93.87,122400,345.87
+1996-05-22,93.00,94.50,92.50,93.62,154300,344.95
+1996-05-21,92.62,93.25,92.00,93.00,101000,342.67
+1996-05-20,91.00,92.75,90.75,92.12,123700,339.43
+1996-05-17,91.37,91.75,90.87,91.00,216700,335.30
+1996-05-16,91.75,92.12,91.00,91.12,123600,335.74
+1996-05-15,93.00,93.37,91.75,92.25,167700,339.91
+1996-05-14,93.62,94.12,92.87,93.00,127200,342.67
+1996-05-13,92.62,93.25,91.37,93.25,100300,343.59
+1996-05-10,91.75,92.50,90.87,92.12,197000,339.43
+1996-05-09,90.50,91.00,90.25,90.62,150400,333.90
+1996-05-08,88.87,90.87,88.75,90.62,262400,333.90
+1996-05-07,88.87,89.50,88.25,89.25,195000,328.85
+1996-05-06,88.50,89.00,88.12,88.62,172200,326.53
+1996-05-03,89.75,90.50,88.12,88.12,479200,324.69
+1996-05-02,91.75,91.75,88.87,89.25,370300,328.85
+1996-05-01,91.00,92.62,90.75,92.25,150600,339.91
+1996-04-30,91.12,92.00,90.50,91.37,162600,336.66
+1996-04-29,89.62,91.00,89.62,91.00,262200,335.30
+1996-04-26,90.50,91.50,89.12,90.75,493400,334.38
+1996-04-25,92.00,92.00,90.00,90.62,441900,333.90
+1996-04-24,94.12,94.25,92.00,92.37,104900,340.35
+1996-04-23,93.25,94.25,93.00,94.00,90500,346.35
+1996-04-22,93.00,94.00,92.87,93.50,98600,344.51
+1996-04-19,90.75,93.25,90.37,92.37,220200,340.35
+1996-04-18,91.87,92.12,90.50,90.87,120800,334.82
+1996-04-17,92.12,92.50,91.25,91.75,150800,338.06
+1996-04-16,93.75,93.75,92.12,92.25,93300,339.91
+1996-04-15,92.87,93.62,92.37,93.00,128800,342.67
+1996-04-12,89.25,92.87,89.00,92.62,265100,341.27
+1996-04-11,90.00,90.00,88.75,89.50,242500,329.77
+1996-04-10,90.12,90.75,89.50,89.50,302500,329.77
+1996-04-09,91.75,91.87,90.25,90.75,178100,334.38
+1996-04-08,92.00,92.25,91.00,91.75,237500,338.06
+1996-04-04,94.00,94.00,93.12,93.62,122500,344.95
+1996-04-03,94.00,94.00,92.87,93.75,112900,345.43
+1996-04-02,94.12,94.87,93.75,94.12,115600,346.80
+1996-04-01,94.62,94.75,93.25,93.75,288200,345.43
+1996-03-29,95.50,95.50,93.25,93.62,145800,344.95
+1996-03-28,94.75,95.12,94.37,95.12,102000,350.48
+1996-03-27,97.00,97.00,95.00,95.37,141400,351.40
+1996-03-26,96.87,97.37,96.50,97.00,96800,357.41
+1996-03-25,96.75,97.37,96.25,97.12,173400,357.85
+1996-03-22,96.50,96.50,95.00,95.75,90300,352.80
+1996-03-21,96.00,96.62,95.75,96.00,144200,353.72
+1996-03-20,94.25,96.00,93.75,95.87,173700,353.24
+1996-03-19,94.25,94.87,93.75,94.00,140500,346.35
+1996-03-18,93.37,94.12,92.62,94.00,175800,346.35
+1996-03-15,92.50,93.37,91.62,92.12,417900,339.43
+1996-03-14,92.25,93.25,91.87,91.87,219900,338.51
+1996-03-13,92.00,92.62,91.50,92.12,242000,339.43
+1996-03-12,92.25,92.50,90.37,91.75,236600,338.06
+1996-03-11,94.12,95.37,92.62,93.12,226800,343.11
+1996-03-08,96.25,96.50,94.00,95.12,312200,350.48
+1996-03-07,98.12,98.37,97.25,98.37,146300,362.46
+1996-03-06,98.62,98.87,97.87,98.12,203600,361.53
+1996-03-05,99.00,99.00,98.12,98.75,125600,363.54
+1996-03-04,98.50,100.12,98.25,99.37,122500,365.82
+1996-03-01,97.75,98.50,96.00,98.50,143900,362.62
+1996-02-29,98.37,99.12,96.62,96.87,125000,356.62
+1996-02-28,99.00,100.12,98.12,98.62,158200,363.06
+1996-02-27,98.12,98.37,96.75,98.00,146300,360.78
+1996-02-26,99.37,99.87,97.75,98.12,134300,361.22
+1996-02-23,98.00,100.00,97.37,100.00,219200,368.14
+1996-02-22,97.50,98.62,97.00,97.12,256200,357.54
+1996-02-21,97.37,97.37,95.62,96.12,241500,353.86
+1996-02-20,98.37,98.50,97.00,97.50,168700,358.94
+1996-02-16,100.50,100.50,98.75,99.00,253400,364.46
+1996-02-15,100.50,101.37,100.25,100.62,119300,370.43
+1996-02-14,101.87,102.50,100.75,101.00,140300,371.83
+1996-02-13,101.75,103.00,101.37,101.75,171900,374.59
+1996-02-12,102.87,103.37,101.25,101.87,156100,375.03
+1996-02-09,102.75,102.87,101.12,102.12,175700,375.95
+1996-02-08,98.87,103.12,98.87,102.75,191600,378.27
+1996-02-07,99.87,100.50,97.75,98.62,246700,363.06
+1996-02-06,95.62,99.87,95.62,99.37,217800,365.82
+1996-02-05,95.37,95.87,94.37,95.87,122400,352.94
+1996-02-02,95.87,96.37,94.87,95.62,185400,352.02
+1996-02-01,96.12,96.37,94.75,95.87,173600,352.94
+1996-01-31,94.37,97.87,93.75,96.87,270900,356.62
+1996-01-30,92.12,93.25,91.25,93.00,164000,342.37
+1996-01-29,90.62,92.00,90.50,91.87,113000,338.21
+1996-01-26,89.37,90.75,88.75,90.62,226200,333.61
+1996-01-25,91.50,92.25,88.75,89.37,264600,329.01
+1996-01-24,91.75,91.87,90.75,91.50,182400,336.85
+1996-01-23,92.62,92.62,91.25,91.62,119200,337.29
+1996-01-22,94.37,94.37,92.37,92.75,87800,341.45
+1996-01-19,94.25,94.75,93.37,94.25,242600,346.98
+1996-01-18,93.62,94.50,93.25,94.37,184100,347.42
+1996-01-17,93.25,94.25,92.75,93.25,141400,343.29
+1996-01-16,93.62,93.62,92.12,93.12,133200,342.82
+1996-01-15,92.00,93.37,91.87,92.87,122400,341.90
+1996-01-12,91.12,91.87,90.25,91.87,145700,338.21
+1996-01-11,91.12,91.50,90.00,91.12,189700,335.45
+1996-01-10,92.37,92.50,90.25,90.25,194800,332.25
+1996-01-09,94.12,94.12,92.62,93.34,192600,343.63
+1996-01-08,93.75,94.37,93.50,93.62,45200,344.66
+1996-01-05,94.37,94.37,93.25,94.00,258800,346.06
+1996-01-04,93.87,94.37,93.12,94.12,205900,346.50
+1996-01-03,95.00,95.12,93.62,94.00,157500,346.06
+1996-01-02,92.25,93.62,91.75,93.37,163700,343.74
+1995-12-29,92.37,92.50,91.37,92.50,108500,340.53
+1995-12-28,93.50,93.50,92.25,92.62,78600,340.97
+1995-12-27,92.87,94.00,92.62,93.75,116700,345.13
+1995-12-26,92.37,93.62,92.12,93.00,110700,342.37
+1995-12-22,91.87,93.00,91.37,92.50,175800,340.53
+1995-12-21,92.62,93.00,91.25,91.87,201200,338.21
+1995-12-20,95.12,95.50,92.62,92.75,154900,341.45
+1995-12-19,92.87,94.87,91.62,94.87,227200,349.26
+1995-12-18,94.25,94.37,92.50,93.12,176500,342.82
+1995-12-15,95.00,95.37,94.25,94.62,414400,348.34
+1995-12-14,93.87,94.50,93.00,93.25,128000,343.29
+1995-12-13,91.00,93.75,90.87,93.75,159200,345.13
+1995-12-12,91.50,93.12,91.00,91.75,146600,337.77
+1995-12-11,91.00,91.87,90.87,91.25,106000,335.93
+1995-12-08,91.75,92.12,90.87,91.00,83900,335.01
+1995-12-07,91.50,93.00,91.50,92.36,176000,340.02
+1995-12-06,92.87,93.62,91.75,92.00,183500,338.69
+1995-12-05,92.37,93.12,91.75,93.00,199000,342.06
+1995-12-04,90.75,92.50,90.75,92.12,189100,338.82
+1995-12-01,89.87,91.25,89.87,90.75,133800,333.79
+1995-11-30,88.87,90.12,87.87,89.75,151500,330.11
+1995-11-29,89.25,89.50,88.00,88.37,77000,325.03
+1995-11-28,89.50,89.87,88.50,89.62,100000,329.63
+1995-11-27,90.50,90.50,88.87,89.50,197700,329.19
+1995-11-24,88.50,89.37,88.37,89.12,36100,327.79
+1995-11-22,88.50,88.87,87.62,87.87,142300,323.19
+1995-11-21,86.62,88.87,86.37,88.75,199400,326.43
+1995-11-20,86.75,86.87,86.00,86.50,90800,318.15
+1995-11-17,85.37,87.37,84.62,86.87,218400,319.51
+1995-11-16,85.00,86.12,84.87,85.25,207900,313.56
+1995-11-15,85.25,85.50,84.62,85.00,122300,312.64
+1995-11-14,86.25,86.25,85.37,85.50,105900,314.48
+1995-11-13,86.37,86.50,85.50,86.37,86000,317.68
+1995-11-10,86.37,86.50,86.00,86.37,68900,317.68
+1995-11-09,86.00,86.50,85.12,86.12,148600,316.76
+1995-11-08,86.00,86.75,85.62,86.75,125800,319.07
+1995-11-07,86.50,86.50,85.12,85.87,77600,315.84
+1995-11-06,86.12,86.50,85.50,86.37,68100,317.68
+1995-11-03,86.75,86.75,85.87,86.37,79400,317.68
+1995-11-02,86.00,86.87,86.00,86.62,103000,318.59
+1995-11-01,84.62,85.25,84.50,85.00,88700,312.64
+1995-10-31,84.50,84.87,83.75,84.62,97100,311.24
+1995-10-30,85.62,85.62,84.00,84.87,111000,312.16
+1995-10-27,82.37,85.00,81.87,84.62,119800,311.24
+1995-10-26,83.75,84.25,82.25,82.62,204700,303.88
+1995-10-25,83.50,84.12,82.50,83.87,206000,308.48
+1995-10-24,85.37,85.50,83.25,83.37,155200,306.64
+1995-10-23,84.87,85.87,84.50,85.12,158900,313.08
+1995-10-20,87.37,87.37,85.25,85.25,199000,313.56
+1995-10-19,86.87,87.62,86.75,87.50,129400,321.83
+1995-10-18,87.50,87.50,86.62,87.00,137200,319.99
+1995-10-17,86.87,87.37,86.62,87.37,86900,321.35
+1995-10-16,86.62,87.00,85.75,86.75,82500,319.07
+1995-10-13,87.75,87.75,85.62,86.37,143200,317.68
+1995-10-12,86.12,86.37,85.50,86.25,81000,317.23
+1995-10-11,85.25,86.37,85.25,85.87,81200,315.84
+1995-10-10,85.00,85.62,84.75,85.50,116200,314.48
+1995-10-09,85.12,86.00,84.87,85.62,100600,314.92
+1995-10-06,85.87,86.25,85.00,85.12,79100,313.08
+1995-10-05,85.12,86.12,85.12,85.37,102000,314.00
+1995-10-04,85.62,85.62,84.75,85.37,96700,314.00
+1995-10-03,84.75,86.00,84.12,85.62,144400,314.92
+1995-10-02,84.87,85.25,83.25,84.00,119400,308.96
+1995-09-29,86.25,86.25,84.75,85.00,129500,312.64
+1995-09-28,84.37,86.62,84.37,86.50,134900,318.15
+1995-09-27,84.62,84.75,83.62,84.37,166700,310.32
+1995-09-26,85.62,85.87,84.62,85.12,107600,313.08
+1995-09-25,83.75,86.25,83.75,86.00,105900,316.31
+1995-09-22,83.75,84.37,83.25,84.25,116500,309.88
+1995-09-21,85.87,86.75,83.62,84.87,174500,312.16
+1995-09-20,84.62,85.50,84.37,85.50,108100,314.48
+1995-09-19,84.37,85.00,83.75,84.62,98800,311.24
+1995-09-18,84.00,84.87,83.87,84.50,159700,310.80
+1995-09-15,84.25,85.00,82.50,83.62,337000,307.56
+1995-09-14,81.12,84.37,81.12,83.87,302700,308.48
+1995-09-13,81.25,82.25,81.12,81.37,149600,299.28
+1995-09-12,80.25,81.00,79.75,81.00,98700,297.92
+1995-09-11,80.12,81.87,79.87,80.00,152200,294.25
+1995-09-08,80.25,80.37,79.12,79.75,85200,293.33
+1995-09-07,80.00,80.62,79.37,79.62,119200,292.85
+1995-09-06,80.00,80.87,78.50,79.25,143900,291.49
+1995-09-05,80.50,80.62,79.00,79.87,107200,293.46
+1995-09-01,80.62,81.62,80.00,80.75,71800,296.69
+1995-08-31,79.37,80.87,79.37,80.62,134200,296.21
+1995-08-30,79.37,79.87,78.62,79.75,102000,293.01
+1995-08-29,78.87,80.25,78.62,79.50,145900,292.10
+1995-08-28,78.87,79.00,77.87,78.50,89000,288.42
+1995-08-25,77.25,79.50,77.25,78.75,125200,289.34
+1995-08-24,75.75,76.75,75.62,76.75,104000,281.99
+1995-08-23,76.37,76.37,75.75,76.00,83900,279.24
+1995-08-22,76.50,76.87,75.62,76.50,99800,281.07
+1995-08-21,76.75,77.50,76.50,76.75,118800,281.99
+1995-08-18,75.62,77.25,75.50,76.62,245500,281.51
+1995-08-17,73.50,75.25,73.50,74.75,195600,274.64
+1995-08-16,73.62,74.25,73.37,73.87,187500,271.41
+1995-08-15,72.75,73.87,72.75,73.50,183200,270.05
+1995-08-14,73.00,73.12,72.50,73.12,188700,268.65
+1995-08-11,73.25,73.37,72.50,73.00,131500,268.21
+1995-08-10,72.87,73.50,72.12,73.12,240100,268.65
+1995-08-09,74.12,74.12,73.12,73.37,197200,269.57
+1995-08-08,74.37,74.87,73.37,73.75,177700,270.97
+1995-08-07,74.62,75.25,74.00,74.37,148700,273.25
+1995-08-04,74.87,75.87,74.12,74.37,150300,273.25
+1995-08-03,73.75,75.00,73.62,74.87,169500,275.08
+1995-08-02,74.50,76.25,73.12,73.87,265400,271.41
+1995-08-01,74.62,75.00,73.00,73.50,264000,270.05
+1995-07-31,75.25,75.87,74.87,75.00,113400,275.56
+1995-07-28,112.25,112.87,111.12,112.87,144400,276.47
+1995-07-27,112.37,114.62,111.12,111.50,245400,273.11
+1995-07-26,110.75,113.25,110.50,111.00,255500,271.89
+1995-07-25,108.00,110.50,107.87,110.00,432200,269.44
+1995-07-24,108.00,108.50,106.37,107.50,332200,263.31
+1995-07-21,109.75,109.87,107.50,108.00,475000,264.54
+1995-07-20,110.62,110.75,109.37,109.50,198600,268.21
+1995-07-19,111.75,112.25,109.75,110.75,229100,271.28
+1995-07-18,112.50,112.87,110.62,111.87,202400,274.02
+1995-07-17,112.50,113.00,112.12,112.87,128500,276.47
+1995-07-14,112.62,113.37,112.37,112.50,159800,275.56
+1995-07-13,113.62,113.87,112.62,112.75,155500,276.17
+1995-07-12,112.75,113.37,112.75,113.12,190800,277.08
+1995-07-11,113.25,114.00,112.62,112.87,194900,276.47
+1995-07-10,114.62,115.00,112.87,113.50,115000,278.01
+1995-07-07,113.75,116.50,113.62,115.12,233100,281.98
+1995-07-06,114.00,114.12,112.37,114.00,189800,279.24
+1995-07-05,114.87,115.37,113.25,113.25,160700,277.40
+1995-07-03,113.75,114.75,113.75,114.37,60400,280.14
+1995-06-30,113.87,114.50,113.00,114.00,187500,279.24
+1995-06-29,114.87,114.87,113.00,113.75,92000,278.62
+1995-06-28,113.62,114.87,112.62,114.62,181400,280.75
+1995-06-27,114.50,114.87,113.00,113.12,191000,277.08
+1995-06-26,116.25,116.25,113.75,114.12,147200,279.53
+1995-06-23,117.12,117.12,115.50,116.62,87500,285.65
+1995-06-22,115.25,118.00,115.25,117.25,154800,287.20
+1995-06-21,114.25,115.37,114.00,114.87,170300,281.37
+1995-06-20,115.62,115.62,113.25,113.75,164500,278.62
+1995-06-19,113.37,115.62,113.00,115.62,145200,283.20
+1995-06-16,113.00,113.75,112.75,113.37,274200,277.69
+1995-06-15,113.87,113.87,112.37,112.50,93800,275.56
+1995-06-14,113.87,114.62,113.12,114.37,100100,280.14
+1995-06-13,113.00,114.37,112.62,113.87,138400,278.92
+1995-06-12,113.62,113.62,111.87,112.12,151400,274.63
+1995-06-09,114.25,114.37,111.37,113.25,219300,277.40
+1995-06-08,116.75,118.00,115.50,115.75,131200,283.52
+1995-06-07,118.50,118.50,116.25,117.12,166200,286.88
+1995-06-06,116.75,119.50,116.62,118.87,284300,291.17
+1995-06-05,116.75,117.25,116.25,116.62,113300,285.65
+1995-06-02,113.50,117.25,113.37,116.25,228000,284.75
+1995-06-01,113.62,114.37,112.62,113.62,122800,278.31
+1995-05-31,111.87,113.75,111.50,113.75,205600,278.62
+1995-05-30,112.62,113.00,111.62,112.25,163400,274.95
+1995-05-26,114.37,114.75,112.25,112.62,98000,275.86
+1995-05-25,116.50,116.62,114.00,114.37,154700,279.83
+1995-05-24,113.87,116.87,113.87,116.87,161300,285.95
+1995-05-23,112.50,114.37,112.25,113.50,126400,277.70
+1995-05-22,111.87,112.75,111.37,112.00,115000,274.03
+1995-05-19,112.25,112.87,111.25,111.62,213700,273.10
+1995-05-18,113.00,113.75,112.75,112.87,136000,276.16
+1995-05-17,114.25,114.62,112.75,113.12,85100,276.77
+1995-05-16,115.12,115.37,114.25,114.50,115300,280.15
+1995-05-15,113.50,116.37,113.50,115.75,175000,283.21
+1995-05-12,112.50,114.00,112.25,113.87,153500,278.61
+1995-05-11,113.50,114.25,112.75,112.75,174600,275.87
+1995-05-10,112.62,113.75,112.12,113.75,159500,278.31
+1995-05-09,112.12,112.87,112.00,112.62,149300,275.55
+1995-05-08,108.25,112.87,108.25,112.25,180600,274.64
+1995-05-05,108.25,109.62,107.37,108.50,196900,265.47
+1995-05-04,107.50,109.50,107.00,108.37,205800,265.15
+1995-05-03,106.62,107.62,105.87,107.37,152000,262.70
+1995-05-02,106.87,107.12,105.62,106.50,84700,260.57
+1995-05-01,106.75,107.37,106.25,106.87,130100,261.48
+1995-04-28,107.37,107.37,105.87,106.75,154000,261.19
+1995-04-27,105.25,107.75,105.25,107.25,208000,262.41
+1995-04-26,104.87,104.87,104.25,104.37,89200,255.36
+1995-04-25,105.00,105.25,104.62,105.00,171500,256.90
+1995-04-24,103.37,105.75,103.37,105.25,148600,257.51
+1995-04-21,104.00,104.00,101.00,103.37,323000,252.92
+1995-04-20,104.12,104.12,103.25,104.00,96500,254.46
+1995-04-19,104.00,104.37,103.25,104.25,128000,255.07
+1995-04-18,104.00,104.87,103.62,104.12,135100,254.75
+1995-04-17,105.00,105.87,104.12,104.12,148800,254.75
+1995-04-13,104.12,104.62,104.00,104.37,117100,255.36
+1995-04-12,104.87,105.12,103.00,103.62,111600,253.53
+1995-04-11,106.00,106.50,104.37,105.12,94300,257.20
+1995-04-10,105.12,106.00,105.00,106.00,112700,259.35
+1995-04-07,106.62,107.25,105.37,105.37,163300,257.81
+1995-04-06,104.75,107.00,104.50,106.50,199600,260.57
+1995-04-05,104.62,104.62,104.00,104.37,64000,255.36
+1995-04-04,104.75,104.87,104.00,104.87,93400,256.59
+1995-04-03,104.12,104.62,103.25,104.12,89800,254.75
+1995-03-31,103.25,104.75,102.75,104.12,149600,254.75
+1995-03-30,107.25,107.37,104.25,104.62,154800,255.97
+1995-03-29,107.37,108.25,106.75,106.87,175200,261.48
+1995-03-28,107.62,107.62,106.00,107.37,101400,262.70
+1995-03-27,106.75,108.00,106.37,107.87,158500,263.93
+1995-03-24,104.62,105.87,104.62,105.87,126500,259.03
+1995-03-23,104.62,105.00,104.12,104.50,129600,255.68
+1995-03-22,105.75,106.00,104.62,104.87,155500,256.59
+1995-03-21,104.75,106.12,104.50,105.75,179100,258.74
+1995-03-20,104.75,105.37,104.75,105.12,114500,257.20
+1995-03-17,105.37,105.75,104.25,104.87,220900,256.59
+1995-03-16,104.75,105.50,104.50,105.25,128800,257.51
+1995-03-15,104.12,104.75,103.62,104.62,123600,255.97
+1995-03-14,104.12,104.87,104.12,104.37,132800,255.36
+1995-03-13,102.50,103.87,102.25,103.62,156300,253.53
+1995-03-10,101.00,102.37,100.75,102.12,225900,249.86
+1995-03-09,100.87,100.87,100.12,100.62,232100,246.19
+1995-03-08,101.50,101.87,100.37,100.87,182900,246.80
+1995-03-07,102.00,102.00,100.50,101.25,266500,247.73
+1995-03-06,102.25,102.50,101.37,102.25,125600,250.17
+1995-03-03,102.87,103.12,102.00,102.62,89000,251.08
+1995-03-02,103.12,103.75,102.75,103.12,128500,252.30
+1995-03-01,103.25,103.50,102.75,103.00,93700,252.01
+1995-02-28,103.87,104.25,102.50,103.75,98800,253.84
+1995-02-27,104.12,104.50,103.25,103.87,101800,254.14
+1995-02-24,103.87,104.37,103.37,104.37,176800,255.08
+1995-02-23,103.62,104.87,103.62,103.75,327900,253.57
+1995-02-22,100.75,103.25,100.00,102.00,223300,249.29
+1995-02-21,103.50,103.75,100.75,101.00,185900,246.84
+1995-02-17,104.25,104.87,103.12,103.25,157200,252.34
+1995-02-16,104.12,104.25,103.00,104.25,127000,254.79
+1995-02-15,104.75,105.37,104.12,104.12,135900,254.47
+1995-02-14,103.75,105.00,103.25,104.62,112100,255.69
+1995-02-13,103.87,104.12,102.62,103.62,128400,253.25
+1995-02-10,104.25,104.50,103.50,104.00,176000,254.18
+1995-02-09,106.12,106.37,104.00,104.87,195800,256.30
+1995-02-08,105.37,106.87,105.12,106.75,260100,260.90
+1995-02-07,105.00,106.12,105.00,105.50,186100,257.84
+1995-02-06,105.50,106.12,104.62,104.75,213100,256.01
+1995-02-03,102.75,106.87,102.25,105.87,340300,258.75
+1995-02-02,102.00,102.25,100.87,102.12,208000,249.58
+1995-02-01,104.25,104.62,101.75,102.00,192900,249.29
+1995-01-31,104.75,106.00,103.50,104.12,163300,254.47
+1995-01-30,105.25,105.25,104.37,104.75,126500,256.01
+1995-01-27,102.25,105.50,101.75,105.25,320100,257.23
+1995-01-26,100.75,102.37,100.62,101.62,194200,248.36
+1995-01-25,99.75,101.62,99.62,100.50,151600,245.62
+1995-01-24,99.75,100.50,99.62,99.87,220000,244.08
+1995-01-23,99.75,99.87,99.00,99.50,266500,243.18
+1995-01-20,100.87,101.12,99.87,100.12,277700,244.69
+1995-01-19,102.75,103.00,100.00,101.12,241100,247.14
+1995-01-18,104.50,104.62,102.75,103.37,152900,252.64
+1995-01-17,104.25,105.25,103.75,104.75,288400,256.01
+1995-01-16,102.37,105.62,102.25,105.25,305400,257.23
+1995-01-13,100.62,102.50,100.12,102.25,311400,249.90
+1995-01-12,99.75,100.50,99.37,99.75,220700,243.79
+1995-01-11,98.50,100.12,98.37,99.62,255800,243.47
+1995-01-10,97.50,98.75,96.62,98.12,187900,239.81
+1995-01-09,97.50,97.50,96.50,97.12,158200,237.36
+1995-01-06,96.87,97.50,96.62,97.00,137400,237.07
+1995-01-05,97.00,97.00,96.12,97.00,166600,237.07
+1995-01-04,98.25,99.00,96.87,97.12,149800,237.36
+1995-01-03,97.37,98.25,96.25,98.25,109000,240.12
+1994-12-30,98.75,99.12,97.25,98.00,72200,239.51
+1994-12-29,99.12,99.37,98.37,98.50,86800,240.73
+1994-12-28,99.75,100.75,98.75,99.12,116600,242.25
+1994-12-27,99.00,100.12,99.00,99.75,57200,243.79
+1994-12-23,98.25,99.00,97.62,98.62,116900,241.03
+1994-12-22,98.62,99.12,97.37,98.00,168300,239.51
+1994-12-21,98.12,100.00,98.12,99.12,190100,242.25
+1994-12-20,97.12,98.75,97.12,98.37,178400,240.42
+1994-12-19,97.37,97.62,97.00,97.50,157800,238.29
+1994-12-16,97.00,97.75,96.75,97.75,361800,238.90
+1994-12-15,96.12,97.25,95.62,96.87,287200,236.75
+1994-12-14,94.87,96.37,94.75,96.37,278400,235.53
+1994-12-13,95.37,95.50,94.75,94.75,227900,231.57
+1994-12-12,95.25,95.62,95.00,95.50,132300,233.40
+1994-12-09,95.00,96.00,94.62,95.25,151400,232.79
+1994-12-08,95.62,96.00,94.25,94.87,194700,231.86
+1994-12-07,95.37,96.12,95.25,95.75,122400,234.01
+1994-12-06,95.12,96.12,94.87,96.00,159600,234.62
+1994-12-05,93.75,95.50,93.50,95.12,180500,232.47
+1994-12-02,92.00,93.62,92.00,93.37,172600,228.20
+1994-12-01,91.75,92.37,91.50,92.00,95100,224.85
+1994-11-30,93.00,93.00,91.25,91.50,119700,223.63
+1994-11-29,92.87,93.25,91.87,93.12,143100,227.59
+1994-11-28,91.75,93.12,91.37,92.87,124100,226.97
+1994-11-25,91.62,92.00,91.62,91.75,39800,223.96
+1994-11-23,89.50,91.87,89.00,91.62,229000,223.64
+1994-11-22,91.37,91.87,89.75,89.75,129500,219.07
+1994-11-21,94.50,94.50,91.50,91.75,93400,223.96
+1994-11-18,94.25,94.50,93.62,94.37,183400,230.35
+1994-11-17,94.25,94.75,93.50,94.25,150600,230.06
+1994-11-16,93.50,94.50,93.50,94.37,106400,230.35
+1994-11-15,93.37,94.37,92.62,93.25,103700,227.62
+1994-11-14,93.12,93.87,93.00,93.62,61300,228.52
+1994-11-11,93.12,93.87,92.25,92.87,114800,226.69
+1994-11-10,92.37,93.25,92.12,93.12,191800,227.30
+1994-11-09,94.00,94.37,92.12,92.12,140800,224.86
+1994-11-08,93.25,93.37,92.75,92.87,92400,226.69
+1994-11-07,94.00,94.00,93.25,93.25,92600,227.62
+1994-11-04,94.37,95.12,94.00,94.12,99600,229.74
+1994-11-03,93.62,94.37,93.37,94.25,74000,230.06
+1994-11-02,94.25,95.12,93.50,93.50,170200,228.23
+1994-11-01,93.37,94.00,92.75,93.50,86000,228.23
+1994-10-31,94.37,94.62,93.50,93.62,104200,228.52
+1994-10-28,90.50,94.75,90.50,94.37,194300,230.35
+1994-10-27,89.75,90.50,89.62,90.37,102600,220.59
+1994-10-26,90.37,90.37,89.75,89.75,70600,219.07
+1994-10-25,89.50,91.12,89.50,90.00,119300,219.68
+1994-10-24,91.12,92.37,89.87,90.25,157300,220.29
+1994-10-21,91.37,91.75,91.00,91.50,117100,223.35
+1994-10-20,91.25,91.50,90.87,91.37,112300,223.03
+1994-10-19,90.62,91.62,90.50,91.50,105200,223.35
+1994-10-18,90.50,91.25,90.12,91.00,65400,222.13
+1994-10-17,89.50,90.50,89.25,90.50,104700,220.90
+1994-10-14,89.37,89.75,88.62,89.75,95300,219.07
+1994-10-13,89.37,90.25,88.75,88.87,148200,216.93
+1994-10-12,90.12,90.12,88.25,88.75,97300,216.63
+1994-10-11,89.75,91.37,89.25,89.87,137200,219.37
+1994-10-10,89.00,89.62,88.87,89.37,78000,218.15
+1994-10-07,88.37,89.25,88.00,89.00,76800,217.24
+1994-10-06,88.12,88.37,87.62,88.37,113500,215.71
+1994-10-05,88.00,88.62,87.62,87.62,162700,213.88
+1994-10-04,88.75,89.62,88.00,88.12,136600,215.10
+1994-10-03,89.37,89.75,88.62,88.62,151300,216.32
+1994-09-30,90.12,90.25,88.75,88.87,100600,216.93
+1994-09-29,91.25,91.87,89.87,89.87,117100,219.37
+1994-09-28,90.37,91.75,90.00,91.37,127900,223.03
+1994-09-27,90.25,90.37,89.37,89.87,128400,219.37
+1994-09-26,89.75,90.87,89.62,90.00,107800,219.68
+1994-09-23,89.75,90.62,89.75,89.87,167100,219.37
+1994-09-22,90.87,91.00,89.25,90.00,96300,219.68
+1994-09-21,89.62,91.37,89.00,90.62,213800,221.20
+1994-09-20,90.12,91.25,89.25,89.50,222600,218.46
+1994-09-19,92.25,92.75,90.62,90.62,119100,221.20
+1994-09-16,92.25,92.87,92.00,92.25,259500,225.18
+1994-09-15,91.12,92.87,91.12,92.87,142800,226.69
+1994-09-14,91.00,91.37,90.00,91.25,106700,222.74
+1994-09-13,90.62,92.37,90.62,91.12,149000,222.42
+1994-09-12,91.12,91.12,90.37,90.50,114300,220.90
+1994-09-09,91.00,91.12,90.00,90.62,292800,221.20
+1994-09-08,92.50,92.75,91.00,91.25,102300,222.74
+1994-09-07,91.50,93.25,91.50,93.00,108400,227.01
+1994-09-06,92.37,93.00,90.87,92.12,110400,224.86
+1994-09-02,93.12,93.75,92.12,92.25,70000,225.18
+1994-09-01,93.37,93.62,92.62,92.75,86800,226.40
+1994-08-31,95.00,95.12,93.50,94.00,118900,229.45
+1994-08-30,94.37,95.25,93.37,95.00,97600,231.89
+1994-08-29,95.50,96.37,94.12,94.12,97600,229.74
+1994-08-26,95.75,96.62,95.62,95.87,124200,233.73
+1994-08-25,94.00,96.25,93.50,95.25,199900,232.22
+1994-08-24,93.12,94.00,92.87,93.75,94400,228.56
+1994-08-23,92.00,93.37,91.75,92.75,108700,226.13
+1994-08-22,91.75,92.12,91.12,92.00,99200,224.30
+1994-08-19,92.87,92.87,91.87,92.12,140100,224.59
+1994-08-18,93.00,93.37,92.62,92.75,104000,226.13
+1994-08-17,94.62,94.87,93.75,93.75,140400,228.56
+1994-08-16,93.37,94.87,92.37,94.25,119500,229.78
+1994-08-15,95.00,95.25,93.12,93.37,75400,227.64
+1994-08-12,94.75,95.87,94.12,95.00,102100,231.61
+1994-08-11,95.12,95.25,94.25,94.50,91500,230.39
+1994-08-10,93.50,95.50,93.50,95.00,106600,231.61
+1994-08-09,92.25,93.87,92.00,93.75,91500,228.56
+1994-08-08,92.37,92.37,91.87,92.12,69700,224.59
+1994-08-05,92.37,92.37,90.87,92.25,112000,224.91
+1994-08-04,93.87,94.00,92.75,92.75,86100,226.13
+1994-08-03,94.00,94.12,93.00,94.12,88400,229.47
+1994-08-02,94.75,95.00,93.75,94.00,127300,229.17
+1994-08-01,93.75,95.12,93.75,94.50,142000,230.39
+1994-07-29,93.62,96.00,93.62,94.25,282900,229.78
+1994-07-28,92.12,93.75,92.12,92.87,92700,226.42
+1994-07-27,91.75,92.37,91.00,91.87,149400,223.98
+1994-07-26,91.12,92.37,90.62,92.12,98500,224.59
+1994-07-25,90.75,91.62,90.62,91.37,64500,222.76
+1994-07-22,91.12,91.37,90.37,90.87,73200,221.54
+1994-07-21,91.12,91.37,90.12,90.75,154700,221.25
+1994-07-20,92.50,92.50,90.62,91.12,105200,222.15
+1994-07-19,92.00,92.50,91.50,92.37,148600,225.20
+1994-07-18,90.00,92.25,89.25,91.87,135600,223.98
+1994-07-15,90.00,90.00,89.00,89.75,144700,218.81
+1994-07-14,89.12,90.62,89.12,90.12,119900,219.71
+1994-07-13,88.87,89.25,88.25,88.87,109700,216.67
+1994-07-12,89.62,89.62,88.50,88.75,108000,216.37
+1994-07-11,89.87,90.00,89.00,89.75,108400,218.81
+1994-07-08,89.37,89.75,89.00,89.62,92600,218.49
+1994-07-07,88.50,89.50,88.37,89.37,77600,217.89
+1994-07-06,89.37,89.62,88.37,88.37,111400,215.45
+1994-07-05,88.37,90.00,88.37,89.37,108300,217.89
+1994-07-01,87.12,88.37,87.00,88.12,160800,214.84
+1994-06-30,90.00,90.12,86.37,86.62,181900,211.18
+1994-06-29,89.00,90.25,89.00,90.00,120900,219.42
+1994-06-28,89.37,89.50,88.00,89.00,196900,216.98
+1994-06-27,89.50,90.00,88.50,89.87,187300,219.10
+1994-06-24,92.25,92.37,89.25,89.37,138300,217.89
+1994-06-23,93.12,93.62,92.12,92.50,73600,225.52
+1994-06-22,93.75,93.87,92.62,92.87,67400,226.42
+1994-06-21,94.12,94.62,92.12,93.25,127600,227.34
+1994-06-20,94.12,94.37,93.12,94.25,157700,229.78
+1994-06-17,96.37,96.62,95.00,95.25,258000,232.22
+1994-06-16,95.62,96.87,95.12,96.50,132200,235.27
+1994-06-15,95.12,96.12,95.12,95.87,143200,233.73
+1994-06-14,94.50,95.37,94.25,95.37,104200,232.51
+1994-06-13,94.00,94.87,94.00,94.50,49800,230.39
+1994-06-10,95.50,95.62,95.00,95.25,58600,232.22
+1994-06-09,95.62,96.87,93.87,95.75,115500,233.44
+1994-06-08,94.87,95.50,94.25,95.50,197700,232.83
+1994-06-07,92.87,95.37,92.87,95.25,120700,232.22
+1994-06-06,93.75,94.00,92.87,93.37,100200,227.64
+1994-06-03,93.75,94.62,93.50,93.87,74000,228.86
+1994-06-02,94.87,94.87,93.50,94.12,116300,229.47
+1994-06-01,93.62,95.62,92.50,95.12,145200,231.90
+1994-05-31,92.37,93.37,92.00,93.37,95900,227.64
+1994-05-27,92.75,93.50,92.25,92.87,194300,226.42
+1994-05-26,94.37,95.25,93.62,93.62,171400,228.00
+1994-05-25,93.62,94.75,93.00,94.62,146200,230.44
+1994-05-24,92.12,94.00,92.12,93.87,214700,228.61
+1994-05-23,92.50,92.75,91.75,92.25,137600,224.67
+1994-05-20,93.25,93.25,92.00,92.37,228500,224.96
+1994-05-19,92.25,93.25,92.12,93.00,277000,226.49
+1994-05-18,91.37,93.00,91.12,92.50,448800,225.28
+1994-05-17,89.00,91.12,88.75,90.87,399700,221.31
+1994-05-16,87.37,89.12,87.25,88.12,172800,214.61
+1994-05-13,87.37,87.37,86.12,87.12,61600,212.17
+1994-05-12,87.37,87.37,86.62,87.00,86700,211.88
+1994-05-11,87.87,88.50,86.87,87.12,126400,212.17
+1994-05-10,87.00,88.12,86.37,87.87,209400,214.00
+1994-05-09,88.00,88.00,86.12,86.75,112500,211.27
+1994-05-06,87.50,89.25,86.62,88.75,240600,216.14
+1994-05-05,86.75,88.62,86.37,88.25,230500,214.92
+1994-05-04,84.12,86.00,83.50,85.75,263000,208.84
+1994-05-03,85.37,85.37,84.12,84.62,130900,206.08
+1994-05-02,85.50,85.62,84.87,85.25,114400,207.62
+1994-04-29,85.62,86.00,83.87,85.25,176300,207.62
+1994-04-28,88.50,88.62,84.87,86.00,205500,209.45
+1994-04-26,88.75,89.25,87.75,88.87,141300,216.43
+1994-04-25,87.00,88.75,86.62,88.62,130300,215.83
+1994-04-22,86.87,87.00,86.62,87.00,92900,211.88
+1994-04-21,87.37,87.37,86.12,87.00,166900,211.88
+1994-04-20,87.25,87.75,86.62,87.00,221500,211.88
+1994-04-19,86.00,88.12,86.00,87.12,304200,212.17
+1994-04-18,87.12,88.62,86.50,86.75,201700,211.27
+1994-04-15,86.00,88.25,86.00,87.12,209200,212.17
+1994-04-14,86.00,87.00,85.50,86.25,247900,210.05
+1994-04-13,86.62,87.37,86.25,86.62,232900,210.96
+1994-04-12,86.75,87.25,86.12,86.50,186800,210.66
+1994-04-11,84.12,86.37,83.75,86.12,162100,209.74
+1994-04-08,84.50,84.50,83.37,84.00,167600,204.57
+1994-04-07,84.25,85.25,83.50,84.75,126700,206.40
+1994-04-06,84.37,84.75,83.25,84.25,156700,205.18
+1994-04-05,85.25,85.50,83.50,84.00,201600,204.57
+1994-04-04,82.75,84.87,82.62,84.00,219600,204.57
+1994-03-31,83.00,85.00,82.37,84.12,220600,204.87
+1994-03-30,83.75,85.12,82.50,82.50,197100,200.92
+1994-03-29,85.00,86.00,84.12,84.12,149900,204.87
+1994-03-28,83.37,84.87,83.00,84.87,177400,206.69
+1994-03-25,83.62,85.00,83.12,83.50,127800,203.36
+1994-03-24,83.37,84.37,83.12,83.75,118600,203.97
+1994-03-23,83.87,83.87,83.25,83.25,155600,202.75
+1994-03-22,83.87,84.12,83.37,83.62,175900,203.65
+1994-03-21,84.12,84.25,83.50,83.62,110100,203.65
+1994-03-18,84.37,85.00,83.87,84.75,294700,206.40
+1994-03-17,85.00,85.00,84.12,84.25,144200,205.18
+1994-03-16,84.00,85.37,83.62,85.25,148300,207.62
+1994-03-15,83.50,85.12,83.50,83.75,262900,203.97
+1994-03-14,83.50,84.12,82.87,82.87,147200,201.82
+1994-03-11,83.12,83.87,83.00,83.62,158400,203.65
+1994-03-10,83.87,83.87,82.75,83.00,208000,202.14
+1994-03-09,82.87,83.75,82.25,83.25,329100,202.75
+1994-03-08,84.75,84.75,81.75,82.87,344100,201.82
+1994-03-07,85.87,86.12,84.62,84.75,237900,206.40
+1994-03-04,85.62,85.75,85.12,85.75,176500,208.84
+1994-03-03,86.12,86.12,85.00,85.00,181600,207.01
+1994-03-02,86.25,86.50,84.75,86.25,199600,210.05
+1994-03-01,87.75,88.25,86.62,86.87,159400,211.56
+1994-02-28,88.50,89.12,87.75,87.75,102800,213.71
+1994-02-25,87.75,88.62,86.75,88.25,155600,214.68
+1994-02-24,88.00,88.75,87.25,87.37,137000,212.54
+1994-02-23,88.87,89.75,88.25,88.62,99000,215.58
+1994-02-22,88.50,89.12,88.50,88.87,92600,216.19
+1994-02-18,89.00,89.50,88.50,88.50,150400,215.29
+1994-02-17,90.12,90.37,88.12,88.87,183300,216.19
+1994-02-16,90.62,90.62,89.50,89.87,87500,218.62
+1994-02-15,89.37,90.50,89.12,90.25,129300,219.55
+1994-02-14,88.62,89.25,87.87,89.00,158600,216.51
+1994-02-11,89.62,89.87,88.62,88.87,91600,216.19
+1994-02-10,89.50,90.25,89.00,89.50,119500,217.72
+1994-02-09,88.50,90.12,88.37,89.62,136600,218.01
+1994-02-08,88.37,89.87,88.25,88.62,115200,215.58
+1994-02-07,87.75,89.12,87.50,88.25,160300,214.68
+1994-02-04,89.62,90.37,88.00,88.12,243300,214.37
+1994-02-03,91.12,91.12,89.12,89.50,176300,217.72
+1994-02-02,92.62,92.62,90.87,90.87,156900,221.05
+1994-02-01,92.62,93.50,92.37,92.62,162900,225.31
+1994-01-31,91.50,92.62,91.00,92.62,176400,225.31
+1994-01-28,92.62,93.37,91.25,91.62,226000,222.88
+1994-01-27,92.62,92.62,91.75,92.25,184700,224.41
+1994-01-26,91.00,91.87,90.87,91.37,182900,222.27
+1994-01-25,89.75,90.25,89.62,90.25,238900,219.55
+1994-01-24,89.62,90.75,89.12,89.50,278400,217.72
+1994-01-21,88.87,90.12,87.87,89.75,489200,218.33
+1994-01-20,86.12,88.87,86.12,88.87,418400,216.19
+1994-01-19,85.37,86.25,85.12,86.00,210700,209.21
+1994-01-18,86.12,86.12,84.87,85.25,186300,207.38
+1994-01-17,85.37,86.25,84.50,86.00,127000,209.21
+1994-01-14,84.75,85.75,84.62,85.37,140700,207.68
+1994-01-13,85.62,85.62,84.37,84.62,141300,205.85
+1994-01-12,86.00,86.50,85.25,85.75,193800,208.60
+1994-01-11,87.00,87.12,85.37,85.87,274200,208.89
+1994-01-10,85.75,87.75,84.87,87.00,234400,211.64
+1994-01-07,85.25,86.50,84.87,84.87,249200,206.46
+1994-01-06,85.50,85.62,84.75,84.75,219400,206.17
+1994-01-05,86.37,86.37,84.00,85.00,399600,206.78
+1994-01-04,87.12,87.25,85.87,86.37,225900,210.11
+1994-01-03,87.75,88.00,87.12,87.37,232300,212.54
+1993-12-31,88.12,88.37,87.62,87.75,96200,213.47
+1993-12-30,87.87,88.25,87.87,88.12,82100,214.37
+1993-12-29,88.00,88.12,87.62,88.12,168900,214.37
+1993-12-28,88.25,88.62,87.62,88.25,100900,214.68
+1993-12-27,88.62,88.62,87.25,88.25,107100,214.68
+1993-12-23,88.75,89.00,87.50,87.62,124400,213.15
+1993-12-22,88.62,89.50,88.25,89.12,124500,216.80
+1993-12-21,88.75,88.87,88.00,88.00,146000,214.07
+1993-12-20,88.50,89.62,88.25,88.62,98100,215.58
+1993-12-17,88.12,88.87,87.25,88.37,243700,214.97
+1993-12-16,88.25,88.37,86.87,88.00,166400,214.07
+1993-12-15,87.75,88.37,87.37,88.12,161900,214.37
+1993-12-14,88.75,89.00,87.62,87.75,214700,213.47
+1993-12-13,88.25,88.75,88.12,88.75,122400,215.90
+1993-12-10,89.87,90.00,88.12,88.50,88000,215.29
+1993-12-09,88.87,90.25,88.62,89.62,171100,218.01
+1993-12-08,89.75,89.75,88.50,88.87,136000,216.19
+1993-12-07,90.37,91.62,89.50,89.87,161600,218.62
+1993-12-06,88.87,90.37,88.50,90.00,192200,218.94
+1993-12-03,87.62,88.62,87.25,88.12,116900,214.37
+1993-12-02,86.12,87.87,86.12,86.75,111300,211.03
+1993-12-01,87.50,88.00,85.87,85.87,175200,208.89
+1993-11-30,86.00,87.37,86.00,86.12,110600,209.50
+1993-11-29,86.75,87.50,86.00,86.00,106900,209.21
+1993-11-26,86.25,86.50,86.25,86.50,47600,210.18
+1993-11-24,87.25,87.25,85.62,86.12,145800,209.26
+1993-11-23,87.00,87.62,86.25,87.12,166500,211.69
+1993-11-22,87.62,88.00,85.12,86.50,264800,210.18
+1993-11-19,88.37,89.50,88.00,88.37,215000,214.72
+1993-11-18,87.50,88.62,87.25,88.50,305600,215.04
+1993-11-17,88.87,88.87,87.12,87.62,196400,212.90
+1993-11-16,89.12,89.37,88.25,88.87,119400,215.94
+1993-11-15,88.62,89.25,87.75,89.00,172000,216.26
+1993-11-12,87.00,88.87,86.50,88.75,134700,215.65
+1993-11-11,88.00,88.12,86.50,86.75,176700,210.79
+1993-11-10,88.12,88.25,87.37,88.00,164200,213.83
+1993-11-09,88.50,89.12,87.25,88.12,190200,214.12
+1993-11-08,86.25,88.25,86.12,87.62,167300,212.90
+1993-11-05,84.12,87.12,84.12,86.50,280300,210.18
+1993-11-04,83.62,85.12,83.62,84.12,372200,204.40
+1993-11-03,86.00,86.25,82.75,83.62,480600,203.18
+1993-11-02,88.75,88.75,85.12,86.00,391200,208.97
+1993-11-01,90.00,90.00,88.37,88.50,238400,215.04
+1993-10-29,90.25,90.25,89.25,90.00,399700,218.69
+1993-10-28,89.50,90.62,88.87,90.00,275800,218.69
+1993-10-27,87.50,88.87,86.25,88.87,342700,215.94
+1993-10-26,89.25,89.87,87.87,88.00,221900,213.83
+1993-10-25,90.50,90.87,88.75,89.00,168400,216.26
+1993-10-22,90.00,91.37,89.50,89.87,241400,218.37
+1993-10-21,89.87,90.37,89.25,89.50,196300,217.47
+1993-10-20,91.62,91.75,89.50,89.75,194700,218.08
+1993-10-19,91.50,92.37,91.12,91.62,210300,222.62
+1993-10-18,92.62,92.75,91.12,91.12,128700,221.41
+1993-10-15,93.00,93.25,92.50,92.50,252500,224.76
+1993-10-14,92.75,93.00,91.50,92.37,278100,224.44
+1993-10-13,93.25,93.25,92.12,92.50,158500,224.76
+1993-10-12,94.00,94.37,92.37,93.12,148700,226.27
+1993-10-11,95.12,95.25,94.00,94.12,126400,228.70
+1993-10-08,95.12,95.75,93.87,94.87,138600,230.52
+1993-10-07,95.62,95.75,94.75,95.12,64200,231.13
+1993-10-06,94.87,96.12,94.75,95.37,289300,231.73
+1993-10-05,98.00,98.50,94.00,94.25,250900,229.01
+1993-10-04,97.75,98.25,97.50,97.75,87100,237.52
+1993-10-01,98.00,98.37,96.75,97.87,108000,237.81
+1993-09-30,98.37,98.75,97.25,98.12,93400,238.42
+1993-09-29,99.25,99.50,98.12,98.37,81700,239.02
+1993-09-28,99.50,99.87,99.12,99.62,72500,242.06
+1993-09-27,97.50,99.75,97.50,99.50,100700,241.77
+1993-09-24,97.12,97.75,96.87,97.25,102400,236.30
+1993-09-23,97.37,97.62,96.50,97.37,103900,236.59
+1993-09-22,98.00,98.00,96.37,97.25,166100,236.30
+1993-09-21,97.75,97.75,95.00,97.00,189800,235.69
+1993-09-20,98.87,98.87,97.75,97.75,81400,237.52
+1993-09-17,98.00,99.37,98.00,99.12,330100,240.85
+1993-09-16,99.87,99.87,98.62,99.00,94500,240.55
+1993-09-15,99.50,100.25,98.37,100.00,156400,242.98
+1993-09-14,98.75,99.62,98.62,99.62,162300,242.06
+1993-09-13,98.75,99.75,98.75,99.12,87900,240.85
+1993-09-10,98.87,99.62,98.37,98.87,192600,240.24
+1993-09-09,97.00,99.25,96.87,98.62,195700,239.63
+1993-09-08,97.62,98.12,97.00,97.37,147700,236.59
+1993-09-07,95.50,98.50,95.50,97.62,104200,237.20
+1993-09-03,95.75,96.37,95.12,96.25,97200,233.87
+1993-09-02,96.87,97.00,96.37,96.50,78600,234.48
+1993-09-01,96.75,97.25,96.37,97.12,112700,235.99
+1993-08-31,96.00,97.25,96.00,96.87,188000,235.38
+1993-08-30,95.87,96.00,95.12,95.75,69600,232.66
+1993-08-27,95.25,96.00,95.00,96.00,62300,233.02
+1993-08-26,95.37,96.62,94.75,95.37,65100,231.49
+1993-08-25,96.25,96.50,95.00,95.37,103800,231.49
+1993-08-24,94.87,96.25,93.87,96.12,131800,233.31
+1993-08-23,95.75,95.75,94.25,95.12,110000,230.89
+1993-08-20,95.62,96.00,95.00,95.87,141200,232.71
+1993-08-19,95.00,95.50,94.00,95.50,196300,231.81
+1993-08-18,96.87,97.37,94.87,94.87,106800,230.28
+1993-08-17,97.75,99.00,96.50,96.50,137600,234.24
+1993-08-16,96.37,98.87,96.37,97.75,122900,237.27
+1993-08-13,96.00,96.37,95.37,96.37,85300,233.92
+1993-08-12,96.37,96.50,94.87,95.75,127300,232.41
+1993-08-11,96.25,96.75,95.37,96.12,106500,233.31
+1993-08-10,94.25,96.50,94.00,96.50,220800,234.24
+1993-08-09,95.75,95.87,94.75,94.75,129900,229.99
+1993-08-06,96.12,96.50,95.62,95.62,130600,232.10
+1993-08-05,95.12,96.75,95.12,96.00,111000,233.02
+1993-08-04,95.62,96.50,95.25,95.50,136400,231.81
+1993-08-03,94.12,95.87,94.00,95.37,175200,231.49
+1993-08-02,92.00,94.37,91.87,94.00,236800,228.17
+1993-07-30,92.12,92.12,90.50,91.87,108000,223.00
+1993-07-29,135.00,138.63,135.00,137.88,247400,223.12
+1993-07-28,135.75,136.13,134.63,134.88,83100,218.26
+1993-07-27,137.13,137.13,136.00,136.00,53600,220.07
+1993-07-26,138.25,138.75,136.25,137.13,111300,221.90
+1993-07-23,135.50,138.63,135.38,138.25,126700,223.71
+1993-07-22,135.13,137.00,134.38,135.13,94000,218.67
+1993-07-21,136.13,136.25,133.50,135.00,129800,218.46
+1993-07-20,136.50,136.63,135.63,136.00,110000,220.07
+1993-07-19,135.63,136.38,135.63,136.25,50300,220.48
+1993-07-16,137.25,137.25,135.25,135.38,128100,219.07
+1993-07-15,134.63,137.25,134.38,137.25,62400,222.10
+1993-07-14,134.88,136.13,134.63,134.75,101800,218.05
+1993-07-13,134.63,135.75,134.00,134.88,110700,218.26
+1993-07-12,134.00,135.00,133.75,134.75,90400,218.05
+1993-07-09,133.38,133.88,132.50,133.75,103700,216.43
+1993-07-08,131.13,133.50,131.13,133.13,276200,215.43
+1993-07-07,128.38,131.75,128.38,131.13,187200,212.19
+1993-07-06,131.50,133.38,128.25,128.25,199300,207.53
+1993-07-02,131.25,131.25,130.25,131.00,124500,211.98
+1993-07-01,129.50,132.50,129.38,131.50,227400,212.79
+1993-06-30,129.63,130.00,128.88,129.00,85400,208.75
+1993-06-29,130.13,130.25,129.38,129.63,94100,209.77
+1993-06-28,128.63,130.50,128.63,130.38,99500,210.98
+1993-06-25,130.63,130.75,128.63,128.88,87600,208.55
+1993-06-24,129.13,130.63,129.13,130.50,176600,211.17
+1993-06-23,129.75,130.38,129.50,129.50,159100,209.56
+1993-06-22,130.00,131.50,129.50,129.88,199600,210.17
+1993-06-21,127.00,129.88,127.00,129.88,138200,210.17
+1993-06-18,128.00,128.50,126.50,126.50,274400,204.70
+1993-06-17,128.75,128.88,127.75,128.38,116800,207.74
+1993-06-16,128.00,129.00,127.75,128.50,119400,207.94
+1993-06-15,128.88,129.13,128.00,128.13,84300,207.34
+1993-06-14,129.00,129.63,128.25,128.75,107200,208.34
+1993-06-11,127.75,128.50,127.62,128.25,151800,207.53
+1993-06-10,127.25,127.75,126.25,127.00,124900,205.51
+1993-06-09,125.37,128.38,125.37,127.62,167400,206.51
+1993-06-08,125.00,125.75,124.25,125.12,201700,202.47
+1993-06-07,129.50,129.50,125.62,125.87,169100,203.68
+1993-06-04,129.88,130.25,129.00,129.50,65800,209.56
+1993-06-03,130.00,130.00,129.13,129.88,75000,210.17
+1993-06-02,130.50,131.50,130.13,130.63,107800,211.38
+1993-06-01,129.25,130.38,128.50,130.00,130500,210.36
+1993-05-28,129.38,130.13,127.62,128.50,118500,207.94
+1993-05-27,129.75,131.00,128.75,130.00,130200,210.14
+1993-05-26,126.00,129.63,125.75,129.63,142400,209.54
+1993-05-25,125.87,126.37,125.12,126.00,86800,203.67
+1993-05-24,125.62,126.25,125.00,125.75,124000,203.27
+1993-05-21,126.12,127.37,124.87,125.50,239400,202.86
+1993-05-20,127.75,128.13,125.50,126.87,173500,205.08
+1993-05-19,126.00,128.75,125.37,127.62,219400,206.29
+1993-05-18,124.62,126.37,124.25,126.00,188200,203.67
+1993-05-17,126.37,126.37,125.00,125.12,147300,202.25
+1993-05-14,127.62,127.75,125.75,126.37,91800,204.27
+1993-05-13,128.63,128.63,127.37,127.87,206700,206.69
+1993-05-12,128.88,129.75,128.50,129.25,187100,208.93
+1993-05-11,129.38,129.75,128.75,129.25,152500,208.93
+1993-05-10,130.00,130.88,129.63,129.75,159800,209.73
+1993-05-07,131.50,131.50,129.50,129.50,128200,209.33
+1993-05-06,131.75,132.75,131.13,132.00,359700,213.37
+1993-05-05,129.38,132.25,129.38,132.00,342700,213.37
+1993-05-04,129.00,130.38,128.88,129.88,230600,209.94
+1993-05-03,126.75,129.25,126.12,129.25,189700,208.93
+1993-04-30,125.75,126.62,125.00,126.62,178400,204.67
+1993-04-29,122.50,126.50,122.37,124.50,232500,201.25
+1993-04-28,121.50,121.62,119.50,120.00,237500,193.97
+1993-04-27,118.25,121.87,117.75,121.87,280800,197.00
+1993-04-26,123.50,123.62,117.62,118.75,277200,191.95
+1993-04-23,125.12,125.62,124.12,124.50,117700,201.25
+1993-04-22,125.12,127.12,124.87,125.75,147900,203.27
+1993-04-21,128.88,129.25,125.62,126.00,206000,203.67
+1993-04-20,130.25,130.25,126.50,128.63,209300,207.92
+1993-04-19,130.88,131.50,130.50,131.13,135500,211.96
+1993-04-16,131.00,131.50,130.00,131.13,361700,211.96
+1993-04-15,130.63,131.88,129.50,131.25,244100,212.16
+1993-04-14,129.13,130.63,128.75,130.63,144600,211.16
+1993-04-13,128.75,129.13,128.13,128.63,156200,207.92
+1993-04-12,129.00,130.38,128.00,128.50,180000,207.71
+1993-04-08,128.13,129.63,127.62,128.25,145400,207.31
+1993-04-07,126.50,128.50,126.50,127.87,158700,206.69
+1993-04-06,127.12,127.37,126.12,126.50,135100,204.48
+1993-04-05,127.62,128.25,127.25,127.37,143000,205.89
+1993-04-02,128.13,128.13,126.87,127.37,166700,205.89
+1993-04-01,127.75,129.88,127.75,128.50,186000,207.71
+1993-03-31,126.50,129.63,126.12,127.75,229700,206.50
+1993-03-30,127.25,127.37,125.50,125.87,84800,203.46
+1993-03-29,126.00,127.87,126.00,127.25,95100,205.69
+1993-03-26,124.75,126.37,124.50,125.50,77300,202.86
+1993-03-25,124.50,124.75,123.75,124.75,122800,201.65
+1993-03-24,122.00,126.25,122.00,124.50,249400,201.25
+1993-03-23,123.62,123.87,121.75,122.75,121700,198.42
+1993-03-22,123.00,123.62,122.50,123.00,114000,198.82
+1993-03-19,124.75,125.25,124.00,125.12,248800,202.25
+1993-03-18,123.50,125.62,122.87,124.62,297800,201.44
+1993-03-17,124.12,124.50,123.12,123.25,140700,199.23
+1993-03-16,123.75,124.87,123.62,124.37,71600,201.04
+1993-03-15,122.87,123.87,122.00,123.75,135600,200.04
+1993-03-12,122.37,123.00,122.00,122.62,130200,198.21
+1993-03-11,123.87,124.12,123.50,123.75,97500,200.04
+1993-03-10,123.50,123.87,122.75,123.75,158200,200.04
+1993-03-09,123.87,124.25,123.62,124.12,145200,200.63
+1993-03-08,122.25,123.75,121.87,123.75,161700,200.04
+1993-03-05,123.12,123.75,122.00,122.00,149000,197.21
+1993-03-04,122.50,123.37,122.37,123.25,115200,199.23
+1993-03-03,122.50,124.25,122.25,122.87,181000,198.61
+1993-03-02,120.87,122.37,120.87,122.37,174900,197.80
+1993-03-01,122.37,122.62,120.37,120.87,112600,195.38
+1993-02-26,121.75,122.12,120.75,122.12,259400,197.17
+1993-02-25,118.25,120.87,117.25,120.62,273200,194.75
+1993-02-24,113.75,117.00,113.62,116.50,193600,188.10
+1993-02-23,114.00,114.37,110.50,113.37,389600,183.05
+1993-02-22,116.75,116.75,110.12,112.87,384400,182.24
+1993-02-19,117.87,119.00,117.12,117.25,194700,189.31
+1993-02-18,119.75,120.50,116.50,117.75,176500,190.12
+1993-02-17,117.00,118.75,116.37,118.62,262600,191.52
+1993-02-16,122.00,122.00,116.25,117.00,373800,188.91
+1993-02-12,124.62,124.75,123.00,123.00,72300,198.59
+1993-02-11,126.62,126.75,124.37,125.25,95500,202.23
+1993-02-10,125.50,126.87,125.00,126.62,102300,204.44
+1993-02-09,123.62,125.87,123.62,125.75,108800,203.03
+1993-02-08,124.75,124.75,123.75,124.00,109200,200.21
+1993-02-05,126.87,126.87,124.75,125.37,140300,202.42
+1993-02-04,126.75,127.87,126.62,127.00,257400,205.05
+1993-02-03,122.00,125.87,121.62,125.87,307700,203.23
+1993-02-02,119.37,122.37,119.00,122.12,224000,197.17
+1993-02-01,119.00,119.87,118.87,119.50,120000,192.94
+1993-01-29,118.50,118.75,117.62,118.50,122400,191.33
+1993-01-28,116.00,118.00,115.62,117.62,160500,189.91
+1993-01-27,115.50,116.75,115.37,116.12,120800,187.49
+1993-01-26,115.37,116.25,114.62,114.75,218200,185.27
+1993-01-25,113.25,115.50,113.25,115.37,233000,186.28
+1993-01-22,114.25,114.25,112.50,112.50,146200,181.64
+1993-01-21,114.37,114.50,113.37,113.75,111400,183.66
+1993-01-20,115.87,116.00,114.37,114.50,155700,184.87
+1993-01-19,116.37,116.75,115.12,115.12,104400,185.87
+1993-01-18,116.12,116.25,115.50,116.00,67300,187.29
+1993-01-15,116.62,117.50,115.37,116.25,292500,187.70
+1993-01-14,115.50,116.62,115.37,116.62,110900,188.29
+1993-01-13,114.25,115.50,114.25,114.75,131600,185.27
+1993-01-12,113.75,114.25,113.25,113.87,89000,183.85
+1993-01-11,114.00,114.00,113.37,113.50,119300,183.26
+1993-01-08,113.87,114.87,113.75,114.00,114400,184.06
+1993-01-07,114.50,114.62,113.25,113.62,182000,183.45
+1993-01-06,113.25,114.50,113.12,113.62,267500,183.45
+1993-01-05,116.25,116.37,112.50,112.75,229900,182.05
+1993-01-04,117.50,117.62,115.50,116.12,197100,187.49
+1992-12-31,118.37,118.50,116.00,116.00,97600,187.29
+1992-12-30,118.87,119.12,118.12,119.12,91700,192.33
+1992-12-29,119.12,121.12,118.50,118.62,90000,191.52
+1992-12-28,118.62,118.87,118.00,118.75,84400,191.73
+1992-12-24,119.00,119.25,118.62,118.87,77800,191.93
+1992-12-23,120.87,121.25,119.75,119.75,131800,193.35
+1992-12-22,120.25,121.00,120.00,120.62,159000,194.75
+1992-12-21,119.62,121.37,119.50,120.37,189500,194.35
+1992-12-18,119.87,120.37,119.00,119.62,348900,193.14
+1992-12-17,118.12,119.37,118.12,119.25,209200,192.54
+1992-12-16,119.62,120.00,117.50,117.62,233700,189.91
+1992-12-15,118.25,120.12,118.12,119.50,210200,192.94
+1992-12-14,116.50,118.25,116.50,117.62,167900,189.91
+1992-12-11,116.50,118.50,116.37,116.75,123800,188.50
+1992-12-10,116.62,117.00,116.25,116.87,88600,188.70
+1992-12-09,117.00,117.12,116.12,116.87,97800,188.70
+1992-12-08,115.37,117.37,115.12,117.25,124900,189.31
+1992-12-07,116.25,116.50,115.12,115.50,91100,186.49
+1992-12-04,114.50,116.37,114.12,116.25,174600,187.70
+1992-12-03,114.25,115.50,114.25,114.87,149400,185.47
+1992-12-02,114.12,115.50,113.50,114.87,226600,185.47
+1992-12-01,114.37,115.12,114.12,114.50,204500,184.87
+1992-11-30,114.37,115.62,114.37,114.62,224200,185.06
+1992-11-27,113.87,115.12,113.75,114.12,76100,184.03
+1992-11-25,113.00,114.37,113.00,114.25,140600,184.24
+1992-11-24,111.62,112.87,110.62,112.37,202600,181.21
+1992-11-23,110.62,112.25,110.25,111.75,125600,180.21
+1992-11-20,111.25,111.25,109.62,110.25,381400,177.79
+1992-11-19,112.00,112.00,109.50,109.87,209800,177.18
+1992-11-18,111.25,112.25,111.00,112.25,281800,181.02
+1992-11-17,114.12,114.12,112.37,113.25,126200,182.63
+1992-11-16,115.00,115.00,113.50,114.12,126600,184.03
+1992-11-13,115.12,116.75,115.12,115.25,228400,185.85
+1992-11-12,113.87,115.25,113.25,115.00,168800,185.45
+1992-11-11,112.00,113.62,111.75,113.00,201000,182.23
+1992-11-10,112.87,113.12,111.62,112.00,131500,180.61
+1992-11-09,110.87,113.12,110.75,112.50,161800,181.42
+1992-11-06,110.37,111.75,110.37,111.00,229100,179.00
+1992-11-05,108.37,110.62,107.62,110.00,206200,177.39
+1992-11-04,109.00,109.12,108.12,108.37,71600,174.76
+1992-11-03,110.00,110.37,108.37,109.25,140200,176.18
+1992-11-02,110.62,110.75,109.37,110.50,136500,178.19
+1992-10-30,112.50,112.50,110.12,110.62,136000,178.39
+1992-10-29,111.75,112.50,110.75,112.37,79600,181.21
+1992-10-28,110.50,111.25,109.37,111.25,113300,179.40
+1992-10-27,111.25,112.37,110.50,111.00,137400,179.00
+1992-10-26,109.62,111.37,108.25,111.12,210400,179.19
+1992-10-23,110.37,110.62,109.12,109.50,218100,176.58
+1992-10-22,111.75,112.25,110.00,110.62,167700,178.39
+1992-10-21,112.12,114.50,111.75,112.37,507400,181.21
+1992-10-20,111.00,112.50,110.00,112.37,277900,181.21
+1992-10-19,108.00,110.50,107.62,110.12,182200,177.58
+1992-10-16,106.25,108.37,105.37,108.25,180200,174.57
+1992-10-15,108.12,108.12,105.62,105.75,230600,170.53
+1992-10-14,108.00,109.00,107.75,108.87,133800,175.56
+1992-10-13,109.00,109.50,107.12,108.00,267800,174.16
+1992-10-12,106.87,109.37,106.87,109.37,99600,176.37
+1992-10-09,108.25,108.25,105.75,106.62,273400,171.94
+1992-10-08,109.75,111.50,105.50,109.00,586000,175.77
+1992-10-07,106.87,111.50,106.87,109.25,421300,176.18
+1992-10-06,104.00,107.25,104.00,107.12,353200,172.74
+1992-10-05,104.00,104.62,98.75,103.75,479300,167.31
+1992-10-02,106.37,106.75,104.62,105.62,292800,170.32
+1992-10-01,106.25,108.00,106.25,106.62,716600,171.94
+1992-09-30,103.00,106.87,102.75,106.00,348700,170.94
+1992-09-29,101.25,104.25,100.87,103.12,221600,166.29
+1992-09-28,102.00,102.12,101.00,101.50,228000,163.68
+1992-09-25,101.00,103.12,100.62,102.25,744400,164.89
+1992-09-24,95.50,102.25,94.50,101.62,554300,163.87
+1992-09-23,95.75,95.87,94.50,94.50,69600,152.39
+1992-09-22,96.62,96.87,95.12,95.62,105400,154.20
+1992-09-21,95.50,96.62,95.50,96.62,88900,155.81
+1992-09-18,93.25,95.62,92.87,95.62,241600,154.20
+1992-09-17,94.75,95.00,93.25,93.25,144500,150.38
+1992-09-16,95.25,95.87,94.75,94.75,202700,152.79
+1992-09-15,96.00,96.25,95.50,96.00,149600,154.81
+1992-09-14,96.00,96.50,95.25,96.50,228500,155.62
+1992-09-11,95.00,95.50,94.37,95.00,89400,153.20
+1992-09-10,95.12,95.62,94.50,94.50,101400,152.39
+1992-09-09,94.87,95.50,94.12,95.12,137100,153.39
+1992-09-08,95.62,95.87,94.87,95.00,112100,153.20
+1992-09-04,97.12,97.25,95.87,95.87,139400,154.60
+1992-09-03,98.75,98.75,96.75,97.00,140400,156.42
+1992-09-02,98.12,99.25,97.75,99.12,304100,159.84
+1992-09-01,96.00,98.75,96.00,98.75,207500,159.25
+1992-08-31,95.75,96.50,95.00,96.25,138800,155.21
+1992-08-28,94.00,96.00,94.00,96.00,227100,154.58
+1992-08-27,94.25,94.87,94.00,94.00,116700,151.36
+1992-08-26,93.75,94.25,93.50,93.62,124500,150.75
+1992-08-25,93.62,94.12,93.12,93.87,102100,151.16
+1992-08-24,93.50,93.75,92.62,93.37,199800,150.35
+1992-08-21,94.75,94.75,93.62,94.25,151000,151.77
+1992-08-20,95.00,95.25,94.75,94.75,167900,152.57
+1992-08-19,96.25,96.37,95.25,95.37,104800,153.57
+1992-08-18,96.75,96.87,96.25,96.37,143100,155.18
+1992-08-17,97.00,97.37,96.87,97.12,118400,156.39
+1992-08-14,96.87,97.87,96.75,97.50,120100,157.00
+1992-08-13,96.50,96.87,96.50,96.87,103700,155.99
+1992-08-12,96.25,96.87,96.00,96.50,146100,155.39
+1992-08-11,95.25,96.50,94.75,96.50,197300,155.39
+1992-08-10,95.25,95.62,95.25,95.50,62900,153.78
+1992-08-07,95.00,96.87,95.00,95.62,134000,153.97
+1992-08-06,95.12,96.00,95.12,95.25,89700,153.38
+1992-08-05,94.62,95.12,94.50,95.12,72300,153.17
+1992-08-04,95.25,95.37,94.62,94.75,65200,152.57
+1992-08-03,95.75,96.12,94.87,95.37,115500,153.57
+1992-07-31,95.87,96.87,95.75,96.00,150800,154.58
+1992-07-30,95.25,96.37,95.12,96.12,242800,154.78
+1992-07-29,94.25,95.12,94.25,94.37,248000,151.96
+1992-07-28,91.37,93.37,91.12,93.37,195400,150.35
+1992-07-27,92.37,92.50,91.12,91.12,131200,146.73
+1992-07-24,93.25,93.25,92.12,92.75,124000,149.35
+1992-07-23,94.00,94.12,92.75,93.50,147200,150.56
+1992-07-22,93.50,94.12,93.37,94.00,231800,151.36
+1992-07-21,92.75,93.37,92.75,93.25,206800,150.16
+1992-07-20,92.25,92.75,92.12,92.62,111500,149.14
+1992-07-17,93.37,93.37,92.50,92.75,224400,149.35
+1992-07-16,92.75,93.50,92.75,93.37,151200,150.35
+1992-07-15,92.25,93.25,92.25,92.87,182400,149.54
+1992-07-14,91.25,92.12,91.12,92.00,135200,148.14
+1992-07-13,91.00,91.37,90.62,91.25,195200,146.94
+1992-07-10,89.87,90.50,89.50,90.25,91800,145.33
+1992-07-09,88.62,90.00,88.50,89.62,157000,144.31
+1992-07-08,87.87,88.75,87.87,88.62,150900,142.70
+1992-07-07,88.00,88.62,87.62,87.75,231900,141.30
+1992-07-06,88.37,88.50,87.75,87.87,149200,141.49
+1992-07-02,89.37,89.87,88.25,88.37,169200,142.30
+1992-07-01,88.62,89.50,88.25,89.00,202200,143.31
+1992-06-30,88.12,89.87,88.12,88.62,216100,142.70
+1992-06-29,87.87,88.62,87.87,88.25,139000,142.11
+1992-06-26,89.62,89.62,87.62,87.87,149300,141.49
+1992-06-25,89.75,90.87,89.50,89.50,234100,144.12
+1992-06-24,87.75,89.37,87.75,89.00,415300,143.31
+1992-06-23,86.00,87.25,86.00,86.62,165000,139.48
+1992-06-22,84.75,85.75,84.25,85.62,152900,137.87
+1992-06-19,86.12,86.12,84.75,84.75,266600,136.47
+1992-06-18,86.00,86.62,85.87,86.00,112900,138.48
+1992-06-17,87.50,88.12,86.50,86.62,202800,139.48
+1992-06-16,88.12,88.50,87.62,87.75,111800,141.30
+1992-06-15,87.87,88.75,87.87,88.00,84800,141.70
+1992-06-12,87.37,89.25,87.12,88.12,117300,141.90
+1992-06-11,87.62,87.87,87.00,87.25,181300,140.50
+1992-06-10,87.75,88.12,87.37,88.00,106600,141.70
+1992-06-09,88.00,88.25,87.62,88.00,156400,141.70
+1992-06-08,86.75,87.75,86.62,87.75,156400,141.30
+1992-06-05,85.75,87.12,85.75,86.37,77800,139.08
+1992-06-04,85.25,86.37,85.00,86.12,199400,138.68
+1992-06-03,85.87,86.12,84.87,85.00,138300,136.87
+1992-06-02,85.50,86.25,85.50,85.62,121000,137.87
+1992-06-01,84.87,85.50,84.25,85.50,165700,137.68
+1992-05-29,85.50,85.62,84.50,84.50,195500,135.84
+1992-05-28,86.37,86.37,85.37,85.50,248000,137.45
+1992-05-27,85.37,86.37,85.37,86.00,157300,138.25
+1992-05-26,86.50,86.50,85.25,85.25,177700,137.05
+1992-05-22,86.12,87.37,86.12,86.62,93800,139.25
+1992-05-21,85.75,86.25,85.62,86.00,121600,138.25
+1992-05-20,85.87,86.50,85.62,86.00,230100,138.25
+1992-05-19,85.00,85.50,84.75,85.37,212400,137.24
+1992-05-18,84.75,85.37,84.37,84.62,150300,136.03
+1992-05-15,84.75,84.75,84.12,84.37,232500,135.63
+1992-05-14,85.87,85.87,84.37,84.75,172400,136.24
+1992-05-13,85.12,86.25,84.87,85.50,261400,137.45
+1992-05-12,85.12,85.50,84.12,84.62,186100,136.03
+1992-05-11,83.75,84.75,83.75,84.62,164000,136.03
+1992-05-08,83.50,84.00,83.37,83.87,196500,134.83
+1992-05-07,84.00,84.12,83.12,83.12,99900,133.62
+1992-05-06,84.37,84.50,83.37,84.00,134400,135.04
+1992-05-05,84.12,84.62,84.12,84.12,118600,135.23
+1992-05-04,83.25,84.25,83.00,84.00,193600,135.04
+1992-05-01,83.00,84.25,82.75,83.50,392600,134.23
+1992-04-30,84.50,84.87,82.00,83.00,505400,133.43
+1992-04-29,83.62,84.12,83.37,83.87,137200,134.83
+1992-04-28,83.87,84.00,83.12,83.37,142300,134.02
+1992-04-27,83.00,84.12,83.00,83.87,129300,134.83
+1992-04-24,85.25,85.25,83.50,83.50,133100,134.23
+1992-04-23,85.12,85.37,84.87,85.12,145600,136.84
+1992-04-22,85.12,85.12,84.62,84.87,74000,136.44
+1992-04-21,86.12,86.37,84.25,85.25,112900,137.05
+1992-04-20,86.00,86.37,85.62,86.00,94600,138.25
+1992-04-16,87.37,87.50,86.50,86.75,160200,139.46
+1992-04-15,87.37,87.50,86.37,87.37,168300,140.46
+1992-04-14,86.00,87.75,86.00,86.87,179200,139.65
+1992-04-13,85.25,85.62,84.87,85.50,109600,137.45
+1992-04-10,85.75,86.00,84.75,85.37,107300,137.24
+1992-04-09,84.37,86.00,84.37,85.25,114700,137.05
+1992-04-08,85.00,85.12,83.50,84.12,199100,135.23
+1992-04-07,85.50,85.87,85.12,85.25,104200,137.05
+1992-04-06,85.87,86.12,85.37,85.50,155800,137.45
+1992-04-03,85.75,87.25,85.37,85.87,149700,138.04
+1992-04-02,86.00,86.75,85.62,85.75,94300,137.85
+1992-04-01,86.75,86.75,85.87,86.25,144600,138.65
+1992-03-31,86.25,87.37,85.87,86.75,76900,139.46
+1992-03-30,86.00,86.50,85.75,86.25,132600,138.65
+1992-03-27,86.25,86.25,85.62,85.87,137400,138.04
+1992-03-26,86.87,86.87,86.12,86.37,93200,138.85
+1992-03-25,87.50,87.87,86.00,86.50,144200,139.06
+1992-03-24,88.75,88.87,87.12,87.25,70400,140.26
+1992-03-23,89.75,89.75,88.62,88.75,52900,142.67
+1992-03-20,89.62,90.00,89.12,90.00,179800,144.68
+1992-03-19,89.00,89.87,88.75,89.37,83000,143.67
+1992-03-18,86.75,88.50,86.62,88.25,131900,141.87
+1992-03-17,87.37,87.87,86.50,86.62,107500,139.25
+1992-03-16,86.25,87.25,86.25,87.25,71600,140.26
+1992-03-13,86.00,86.50,85.75,86.12,123100,138.45
+1992-03-12,85.62,86.37,85.50,86.00,129200,138.25
+1992-03-11,86.50,87.00,85.75,85.87,146600,138.04
+1992-03-10,86.75,86.87,86.12,86.37,132200,138.85
+1992-03-09,86.25,86.75,86.25,86.75,128200,139.46
+1992-03-06,85.87,86.50,85.75,86.25,162900,138.65
+1992-03-05,86.87,87.37,85.62,85.62,140600,137.64
+1992-03-04,87.25,88.37,86.37,87.12,138800,140.05
+1992-03-03,88.12,88.37,87.12,87.12,98800,140.05
+1992-03-02,87.37,88.25,87.25,87.87,100600,141.26
+1992-02-28,87.50,90.00,87.25,87.50,259300,140.46
+1992-02-27,87.00,87.37,86.25,87.00,140000,139.66
+1992-02-26,86.00,86.75,85.50,85.62,203800,137.45
+1992-02-25,87.87,87.87,86.00,86.25,99600,138.46
+1992-02-24,87.87,88.12,87.00,88.00,100800,141.27
+1992-02-21,87.50,88.00,87.12,87.75,158300,140.86
+1992-02-20,87.37,88.25,87.12,87.37,151000,140.25
+1992-02-19,88.50,88.62,86.50,86.50,197700,138.86
+1992-02-18,89.00,89.12,87.75,88.62,134900,142.26
+1992-02-14,89.87,89.87,89.00,89.00,126400,142.87
+1992-02-13,89.75,90.50,89.50,90.12,194000,144.67
+1992-02-12,90.00,90.75,89.50,89.75,119500,144.08
+1992-02-11,89.75,90.00,89.25,89.62,118200,143.87
+1992-02-10,90.00,90.00,88.62,89.50,131100,143.67
+1992-02-07,91.37,91.37,89.50,89.87,123100,144.27
+1992-02-06,91.87,91.87,90.87,91.37,108700,146.68
+1992-02-05,92.75,93.25,92.00,92.12,86200,147.88
+1992-02-04,90.62,92.87,90.50,92.75,159800,148.89
+1992-02-03,91.50,91.62,90.50,90.62,77000,145.47
+1992-01-31,92.12,92.37,91.62,91.75,161700,147.29
+1992-01-30,91.37,92.00,91.25,91.87,123200,147.48
+1992-01-29,92.00,92.87,91.25,91.50,205000,146.88
+1992-01-28,92.00,92.87,91.75,91.75,164600,147.29
+1992-01-27,94.25,94.25,91.62,91.87,81600,147.48
+1992-01-24,95.75,95.75,94.00,94.00,104900,150.90
+1992-01-23,97.62,98.12,95.00,96.00,89400,154.11
+1992-01-22,94.62,97.62,94.62,97.62,60100,156.71
+1992-01-21,94.75,95.12,94.00,94.87,107500,152.29
+1992-01-20,96.25,96.25,94.75,95.12,79500,152.70
+1992-01-17,97.12,98.00,96.00,96.37,255300,154.70
+1992-01-16,96.50,97.25,96.50,97.25,195000,156.11
+1992-01-15,96.25,96.75,95.50,96.25,123900,154.51
+1992-01-14,95.00,96.50,95.00,96.12,113200,154.30
+1992-01-13,95.50,96.12,95.00,95.00,77000,152.50
+1992-01-10,96.87,96.87,94.00,96.00,168600,154.11
+1992-01-09,97.00,97.37,95.50,96.75,136400,155.31
+1992-01-08,97.00,97.75,96.50,97.00,160200,155.71
+1992-01-07,97.87,98.12,97.12,97.75,141000,156.92
+1992-01-06,97.37,98.87,97.37,98.12,228600,157.51
+1992-01-03,96.75,97.87,96.62,97.87,110000,157.11
+1992-01-02,98.00,98.12,96.25,96.75,150000,155.31
+1991-12-31,98.75,99.37,97.75,98.37,182200,157.91
+1991-12-30,95.25,99.00,95.25,99.00,196100,158.92
+1991-12-27,94.37,95.62,94.37,95.50,129600,153.31
+1991-12-26,93.37,94.75,93.37,94.62,107400,151.89
+1991-12-24,94.00,94.00,93.37,93.37,166600,149.89
+1991-12-23,90.75,93.87,90.75,93.62,283800,150.29
+1991-12-20,92.00,92.00,90.50,90.87,354500,145.87
+1991-12-19,91.25,91.75,90.75,91.37,163100,146.68
+1991-12-18,90.75,91.37,90.25,91.25,191400,146.48
+1991-12-17,89.00,91.50,89.00,91.50,154500,146.88
+1991-12-16,88.25,89.75,87.50,88.62,93500,142.26
+1991-12-13,88.25,88.50,88.00,88.12,119100,141.46
+1991-12-12,88.00,88.37,87.50,87.62,79600,140.66
+1991-12-11,87.37,87.75,86.75,87.75,96600,140.86
+1991-12-10,88.00,88.00,87.12,87.25,90000,140.06
+1991-12-09,87.50,88.37,87.00,88.00,130900,141.27
+1991-12-06,86.50,87.87,86.25,87.62,213600,140.66
+1991-12-05,87.00,87.37,86.87,87.00,90000,139.66
+1991-12-04,86.87,87.37,86.12,87.25,108300,140.06
+1991-12-03,86.75,87.00,86.62,86.75,95800,139.26
+1991-12-02,85.87,87.25,85.75,86.87,130300,139.45
+1991-11-29,86.50,86.75,86.25,86.37,23600,138.45
+1991-11-27,87.12,87.37,86.50,86.50,60100,138.66
+1991-11-26,85.75,88.00,85.25,87.50,148000,140.26
+1991-11-25,83.75,85.25,83.50,85.25,91700,136.65
+1991-11-22,83.50,84.12,83.12,83.87,97100,134.44
+1991-11-21,82.25,84.00,82.25,83.75,100400,134.25
+1991-11-20,84.37,84.50,82.00,82.00,158400,131.44
+1991-11-19,84.75,85.12,82.75,84.00,270200,134.65
+1991-11-18,85.25,86.25,85.00,85.75,225000,137.45
+1991-11-15,89.87,90.00,84.75,84.75,234500,135.85
+1991-11-14,89.62,89.87,89.37,89.87,91800,144.06
+1991-11-13,88.50,89.62,88.25,89.62,122800,143.66
+1991-11-12,88.87,89.25,88.50,89.12,156200,142.86
+1991-11-11,88.75,88.87,88.12,88.62,109000,142.06
+1991-11-08,90.25,90.25,88.25,88.62,273100,142.06
+1991-11-07,85.25,89.25,85.25,89.12,236700,142.86
+1991-11-06,84.75,86.00,84.25,85.75,123700,137.45
+1991-11-05,86.00,86.25,85.00,85.25,99100,136.65
+1991-11-04,86.62,86.62,85.50,86.25,174500,138.26
+1991-11-01,88.00,88.00,86.50,86.87,256200,139.25
+1991-10-31,88.00,88.25,86.50,88.00,241700,141.06
+1991-10-30,86.00,88.12,85.75,88.12,202000,141.25
+1991-10-29,83.87,86.25,83.87,85.87,181100,137.65
+1991-10-28,82.87,84.75,82.87,84.25,121100,135.05
+1991-10-25,82.50,82.87,82.25,82.62,76400,132.44
+1991-10-24,82.37,82.50,81.75,82.50,86700,132.25
+1991-10-23,82.25,82.62,81.50,82.12,103500,131.64
+1991-10-22,82.25,82.75,82.12,82.25,132900,131.84
+1991-10-21,81.50,81.75,81.00,81.75,99100,131.04
+1991-10-18,82.00,82.25,81.62,82.00,221100,131.44
+1991-10-17,81.75,83.00,81.50,81.75,143400,131.04
+1991-10-16,81.25,81.75,81.00,81.25,129500,130.24
+1991-10-15,81.50,81.50,80.12,81.00,129300,129.84
+1991-10-14,80.50,81.75,80.50,81.50,118500,130.64
+1991-10-11,80.00,80.50,80.00,80.25,71500,128.64
+1991-10-10,79.12,80.12,79.12,79.87,92100,128.03
+1991-10-09,79.00,79.87,79.00,79.12,121400,126.83
+1991-10-08,79.37,79.50,78.62,79.25,278600,127.04
+1991-10-07,80.62,80.62,79.37,79.37,312400,127.23
+1991-10-04,82.00,82.25,80.87,80.87,139100,129.63
+1991-10-03,82.25,82.25,81.75,81.87,75900,131.24
+1991-10-02,82.75,82.75,82.12,82.25,139700,131.84
+1991-10-01,82.87,83.25,82.50,82.75,116400,132.65
+1991-09-30,82.50,82.87,82.25,82.50,98300,132.25
+1991-09-27,82.50,83.25,82.50,82.87,76700,132.84
+1991-09-26,82.12,83.12,81.75,82.50,130900,132.25
+1991-09-25,83.00,83.12,82.25,82.25,122900,131.84
+1991-09-24,81.87,83.37,81.87,83.00,141600,133.05
+1991-09-23,83.00,83.12,81.62,81.75,169300,131.04
+1991-09-20,84.00,84.12,82.75,82.75,225500,132.65
+1991-09-19,83.50,84.00,83.00,84.00,221900,134.65
+1991-09-18,83.50,83.87,83.37,83.62,99700,134.04
+1991-09-17,84.00,84.50,83.37,83.62,172900,134.04
+1991-09-16,85.87,85.87,84.75,84.75,99500,135.85
+1991-09-13,86.25,86.37,85.62,85.87,113800,137.65
+1991-09-12,86.50,86.62,85.87,86.12,131300,138.05
+1991-09-11,84.75,85.87,84.75,85.75,66100,137.45
+1991-09-10,86.00,86.25,84.50,84.50,92400,135.45
+1991-09-09,85.87,86.00,85.75,86.00,83500,137.86
+1991-09-06,84.00,86.00,84.00,85.62,106900,137.25
+1991-09-05,83.87,84.25,83.25,84.00,136100,134.65
+1991-09-04,84.00,84.00,83.50,83.62,91100,134.04
+1991-09-03,84.00,84.75,83.50,83.87,115500,134.44
+1991-08-30,84.12,84.25,83.62,84.25,83300,135.05
+1991-08-29,83.37,84.62,82.75,84.25,173000,134.85
+1991-08-28,83.12,83.75,83.00,83.00,172700,132.85
+1991-08-27,83.25,83.37,82.75,83.00,100800,132.85
+1991-08-26,83.00,83.50,82.62,83.37,120600,133.44
+1991-08-23,85.12,85.50,83.50,83.62,180200,133.84
+1991-08-22,86.25,86.75,85.12,85.37,223900,136.64
+1991-08-21,83.75,85.25,83.12,85.25,168800,136.45
+1991-08-20,82.75,83.00,81.87,82.87,97800,132.64
+1991-08-19,82.00,85.62,81.37,81.75,167100,130.85
+1991-08-16,84.50,84.87,83.25,84.12,186400,134.64
+1991-08-15,82.87,84.37,82.87,84.12,145000,134.64
+1991-08-14,82.50,83.37,82.12,82.62,196200,132.24
+1991-08-13,83.75,84.25,82.00,82.00,196400,131.25
+1991-08-12,81.50,84.00,81.37,84.00,99900,134.45
+1991-08-09,81.87,82.37,80.37,81.87,274400,131.04
+1991-08-08,81.50,82.75,81.50,82.00,264400,131.25
+1991-08-07,85.25,85.50,83.00,83.00,211000,132.85
+1991-08-06,86.87,86.87,84.62,85.00,197400,136.05
+1991-08-05,86.37,87.00,86.25,86.37,98000,138.24
+1991-08-02,86.00,86.87,85.12,86.62,190500,138.64
+1991-08-01,84.25,85.12,84.00,84.62,224900,135.44
+1991-07-31,82.50,84.25,82.25,83.50,239900,133.65
+1991-07-30,81.87,81.87,81.37,81.87,175900,131.04
+1991-07-29,81.12,81.62,81.00,81.50,228700,130.45
+1991-07-26,82.00,82.25,81.37,81.37,122600,130.24
+1991-07-25,82.75,83.12,82.12,82.12,133100,131.44
+1991-07-24,83.87,84.12,82.37,82.50,141600,132.05
+1991-07-23,85.87,85.87,83.62,83.62,111400,133.84
+1991-07-22,86.00,86.12,85.12,85.75,174900,137.25
+1991-07-19,85.00,86.25,84.75,86.12,150800,137.84
+1991-07-18,83.25,84.75,83.00,84.75,160400,135.65
+1991-07-17,82.25,83.50,82.25,83.25,147800,133.25
+1991-07-16,83.25,83.37,82.00,82.25,159000,131.65
+1991-07-15,83.37,83.62,83.12,83.25,117500,133.25
+1991-07-12,83.87,83.87,82.62,83.25,113700,133.25
+1991-07-11,84.62,85.00,83.00,83.50,218600,133.65
+1991-07-10,85.12,86.00,84.00,84.37,126700,135.04
+1991-07-09,86.25,86.87,84.75,84.75,154200,135.65
+1991-07-08,84.25,86.12,83.62,86.00,186800,137.65
+1991-07-05,85.00,85.87,85.00,85.37,52400,136.64
+1991-07-03,85.50,85.50,84.50,85.00,122500,136.05
+1991-07-02,87.00,87.00,85.50,85.62,117800,137.04
+1991-07-01,84.75,87.00,84.62,87.00,154900,139.25
+1991-06-28,84.37,85.00,84.12,84.25,169100,134.85
+1991-06-27,84.87,85.00,84.25,84.75,137900,135.65
+1991-06-26,84.12,85.12,83.75,84.62,243400,135.44
+1991-06-25,84.62,84.87,84.00,84.12,84100,134.64
+1991-06-24,86.25,86.25,84.25,84.62,203300,135.44
+1991-06-21,86.12,86.62,85.87,86.25,225000,138.05
+1991-06-20,84.50,86.00,84.00,85.87,234800,137.44
+1991-06-19,84.00,84.62,83.50,84.25,271800,134.85
+1991-06-18,85.00,85.12,84.00,84.00,259800,134.45
+1991-06-17,85.50,85.75,84.75,85.12,198600,136.24
+1991-06-14,86.25,86.62,85.75,86.00,123700,137.65
+1991-06-13,86.50,86.87,85.50,86.00,148800,137.65
+1991-06-12,88.00,88.00,85.75,86.62,152800,138.64
+1991-06-11,87.37,88.00,87.12,88.00,142200,140.85
+1991-06-10,88.00,88.00,87.00,87.12,82500,139.44
+1991-06-07,90.00,90.12,87.87,88.00,180200,140.85
+1991-06-06,90.12,90.75,89.75,90.37,119500,144.65
+1991-06-05,89.75,91.00,88.50,90.00,240300,144.05
+1991-06-04,88.87,89.37,88.25,89.37,133300,143.04
+1991-06-03,90.37,90.37,88.87,88.87,95200,142.24
+1991-05-31,88.87,91.00,88.62,90.50,177300,144.65
+1991-05-30,88.00,88.75,87.75,88.75,300300,141.86
+1991-05-29,88.00,88.50,87.50,88.00,113400,140.66
+1991-05-28,89.00,89.00,86.62,88.50,175900,141.46
+1991-05-24,89.50,89.62,89.00,89.00,80400,142.26
+1991-05-23,89.00,89.87,88.75,88.87,102000,142.05
+1991-05-22,88.75,89.50,88.75,89.50,111900,143.06
+1991-05-21,87.75,89.00,87.75,88.87,132100,142.05
+1991-05-20,87.87,88.25,86.50,87.50,112900,139.86
+1991-05-17,87.75,87.87,87.50,87.87,128300,140.45
+1991-05-16,88.25,88.25,87.50,87.87,83400,140.45
+1991-05-15,87.00,87.50,85.75,87.25,160900,139.46
+1991-05-14,87.25,87.25,86.25,87.00,150700,139.06
+1991-05-13,87.87,87.87,87.12,87.37,67600,139.65
+1991-05-10,89.25,89.75,87.62,87.62,144400,140.05
+1991-05-09,88.37,89.62,88.00,89.25,217600,142.66
+1991-05-08,88.50,88.75,88.12,88.50,200500,141.46
+1991-05-07,88.00,89.25,87.50,88.50,143300,141.46
+1991-05-06,88.00,88.25,86.25,88.00,222600,140.66
+1991-05-03,90.25,90.25,88.00,88.00,400300,140.66
+1991-05-02,91.50,91.50,88.62,90.37,442000,144.45
+1991-05-01,91.12,91.62,90.00,91.00,219800,145.45
+1991-04-30,92.50,92.62,90.50,90.87,270000,145.24
+1991-04-29,93.75,94.25,91.50,91.87,82800,146.84
+1991-04-26,92.00,93.75,91.62,93.37,88700,149.24
+1991-04-25,91.50,93.50,91.50,92.25,347000,147.45
+1991-04-24,96.12,96.12,93.25,94.00,192700,150.25
+1991-04-23,96.75,97.25,95.50,95.87,101600,153.24
+1991-04-22,96.50,97.62,96.25,96.50,121700,154.24
+1991-04-19,98.75,98.75,96.37,96.50,219100,154.24
+1991-04-18,100.00,100.00,98.25,98.75,107700,157.84
+1991-04-17,101.75,101.87,100.00,100.00,102400,159.84
+1991-04-16,98.25,101.75,97.75,101.75,158700,162.64
+1991-04-15,98.50,98.87,97.50,98.00,92200,156.64
+1991-04-12,99.62,100.00,98.12,98.75,96600,157.84
+1991-04-11,99.00,100.37,99.00,99.25,98800,158.64
+1991-04-10,100.25,100.37,98.12,99.00,72300,158.24
+1991-04-09,100.87,102.00,100.25,100.75,165300,161.04
+1991-04-08,99.00,101.25,99.00,100.87,90200,161.23
+1991-04-05,100.87,101.25,98.12,98.75,104800,157.84
+1991-04-04,100.37,101.00,99.50,100.87,124000,161.23
+1991-04-03,98.50,100.62,98.25,99.75,201000,159.44
+1991-04-02,95.12,97.50,94.87,97.50,94000,155.84
+1991-04-01,96.12,96.25,94.25,95.12,80100,152.04
+1991-03-28,95.62,97.00,95.37,96.37,133700,154.04
+1991-03-27,95.00,95.87,94.75,95.37,144800,152.44
+1991-03-26,92.25,95.25,92.25,95.00,98600,151.85
+1991-03-25,90.87,92.50,90.87,92.37,95300,147.64
+1991-03-22,90.00,91.00,89.75,90.62,86100,144.85
+1991-03-21,90.50,90.87,89.75,90.00,102700,143.85
+1991-03-20,89.50,90.50,89.50,89.75,63800,143.45
+1991-03-19,89.50,91.50,89.00,90.00,132700,143.85
+1991-03-18,89.50,90.37,89.00,90.12,220500,144.05
+1991-03-15,92.75,92.75,90.12,90.62,326300,144.85
+1991-03-14,93.75,93.75,92.25,92.50,183800,147.85
+1991-03-13,94.00,94.00,93.00,93.50,128300,149.45
+1991-03-12,93.50,95.62,93.50,94.25,110700,150.65
+1991-03-11,94.00,94.25,93.50,93.50,64200,149.45
+1991-03-08,94.50,95.00,93.50,93.75,154200,149.85
+1991-03-07,94.62,95.25,94.12,94.50,135200,151.05
+1991-03-06,96.12,96.25,94.62,94.87,134300,151.64
+1991-03-05,93.00,96.00,93.00,95.87,205900,153.24
+1991-03-04,92.75,93.75,92.00,92.50,153800,147.85
+1991-03-01,90.62,93.00,90.37,93.00,181200,148.47
+1991-02-28,90.50,91.00,90.00,90.62,162800,144.67
+1991-02-27,88.75,89.87,88.75,89.37,87700,142.68
+1991-02-26,90.00,90.00,88.62,88.75,115200,141.69
+1991-02-25,91.75,91.75,90.25,90.62,136300,144.67
+1991-02-22,89.50,91.25,89.50,90.50,127400,144.48
+1991-02-21,88.62,89.62,88.62,89.37,108300,142.68
+1991-02-20,89.00,89.12,88.50,88.87,100700,141.88
+1991-02-19,89.12,89.62,88.75,89.25,149300,142.49
+1991-02-15,88.00,90.25,88.00,89.62,398400,143.08
+1991-02-14,88.00,88.00,86.50,87.00,312900,138.89
+1991-02-13,88.50,88.62,87.00,88.25,360500,140.89
+1991-02-12,89.75,92.25,89.50,89.50,301300,142.89
+1991-02-11,87.12,90.00,86.75,90.00,229700,143.68
+1991-02-08,86.00,87.37,86.00,87.37,202400,139.49
+1991-02-07,88.00,89.37,85.25,85.75,201800,136.90
+1991-02-06,85.37,88.12,85.25,88.00,146100,140.49
+1991-02-05,84.25,85.50,82.25,85.50,217800,136.50
+1991-02-04,83.50,85.37,83.00,84.62,137400,135.09
+1991-02-01,82.50,84.00,81.25,83.75,166400,133.71
+1991-01-31,80.37,82.75,80.37,82.75,146400,132.11
+1991-01-30,78.75,80.50,78.75,80.37,148200,128.31
+1991-01-29,79.75,79.75,78.00,79.25,72200,126.52
+1991-01-28,80.62,80.62,79.50,79.62,71800,127.11
+1991-01-25,80.37,80.75,79.25,80.62,123200,128.71
+1991-01-24,78.25,80.25,78.25,80.12,148700,127.91
+1991-01-23,77.75,78.50,77.62,77.75,189800,124.13
+1991-01-22,79.00,79.00,77.00,77.25,133400,123.33
+1991-01-21,79.25,79.62,78.87,78.87,209400,125.92
+1991-01-18,77.00,80.50,77.00,80.00,226600,127.72
+1991-01-17,76.25,77.37,75.62,77.00,265800,122.93
+1991-01-16,74.00,74.87,73.87,74.37,130800,118.73
+1991-01-15,74.12,74.50,73.12,74.37,130100,118.73
+1991-01-14,72.50,73.75,72.25,73.75,141900,117.74
+1991-01-11,73.87,73.87,72.87,73.12,88400,116.74
+1991-01-10,72.75,74.00,72.50,73.87,119200,117.93
+1991-01-09,73.50,74.62,72.00,72.00,203400,114.95
+1991-01-08,73.75,73.75,72.00,72.00,167600,114.95
+1991-01-07,74.25,74.75,73.00,73.25,130100,116.94
+1991-01-04,73.62,74.62,73.50,74.25,118100,118.54
+1991-01-03,74.62,74.62,73.00,73.37,174600,117.13
+1991-01-02,77.00,77.00,74.50,74.62,166200,119.13
+1990-12-31,76.25,76.87,76.00,76.87,41800,122.72
+1990-12-28,76.62,76.87,75.62,76.37,57700,121.92
+1990-12-27,78.00,78.37,76.75,76.87,37800,122.72
+1990-12-26,78.25,78.87,78.00,78.00,23600,124.53
+1990-12-24,79.00,79.37,78.50,78.50,29600,125.32
+1990-12-21,81.00,81.00,78.87,79.25,296000,126.52
+1990-12-20,77.75,80.00,77.50,79.62,236000,127.11
+1990-12-19,77.25,79.37,77.25,78.75,255900,125.72
+1990-12-18,75.62,77.25,75.50,77.12,265000,123.12
+1990-12-17,77.00,77.37,75.00,75.37,104200,120.33
+1990-12-14,75.75,76.75,75.50,76.75,150000,122.53
+1990-12-13,76.00,77.00,75.75,76.00,109500,121.33
+1990-12-12,75.25,76.87,74.75,76.37,183600,121.92
+1990-12-11,75.37,75.37,74.62,75.25,230200,120.14
+1990-12-10,74.00,75.37,72.50,75.37,193100,120.33
+1990-12-07,76.37,76.50,73.50,73.75,163600,117.74
+1990-12-06,79.00,79.00,76.25,76.25,294400,121.73
+1990-12-05,75.75,77.00,75.12,76.75,237900,122.53
+1990-12-04,74.50,76.25,74.00,76.00,266900,121.33
+1990-12-03,74.00,75.25,73.87,74.50,214100,118.94
+1990-11-30,70.25,73.62,70.25,73.50,188600,117.17
+1990-11-29,70.75,71.25,69.87,70.12,71600,111.78
+1990-11-28,71.50,72.62,70.62,70.62,170300,112.58
+1990-11-27,70.00,71.75,69.12,71.75,166300,114.38
+1990-11-26,68.75,70.00,68.12,69.75,244300,111.19
+1990-11-23,69.37,69.62,69.00,69.37,42200,110.58
+1990-11-21,70.37,70.37,68.75,69.25,197300,110.39
+1990-11-20,72.12,72.25,70.50,70.62,116500,112.58
+1990-11-19,71.50,72.75,71.37,72.25,156600,115.17
+1990-11-16,70.12,71.00,70.12,70.62,167300,112.58
+1990-11-15,69.50,70.62,69.50,70.37,147300,112.18
+1990-11-14,71.75,72.37,70.25,70.75,123100,112.78
+1990-11-13,72.87,72.87,71.50,72.00,267600,114.78
+1990-11-12,71.25,73.00,71.25,73.00,319900,116.37
+1990-11-09,70.25,71.25,69.75,71.00,164000,113.18
+1990-11-08,68.37,70.12,68.37,69.87,217700,111.38
+1990-11-07,69.25,70.00,68.50,68.50,161100,109.20
+1990-11-06,69.00,70.25,68.87,69.50,206000,110.79
+1990-11-05,68.12,69.75,67.87,69.37,201300,110.58
+1990-11-02,64.12,67.50,64.00,66.87,380100,106.60
+1990-11-01,62.63,64.00,61.63,63.88,243900,101.83
+1990-10-31,64.25,65.00,62.50,62.88,187600,100.24
+1990-10-30,63.38,64.25,62.75,64.00,127400,102.02
+1990-10-29,65.00,65.25,63.13,63.38,108600,101.03
+1990-10-26,66.75,66.87,65.12,65.12,108800,103.81
+1990-10-25,68.00,68.50,66.75,67.25,125400,107.20
+1990-10-24,66.62,67.50,66.25,67.50,135000,107.60
+1990-10-23,66.25,66.87,66.00,66.50,111900,106.01
+1990-10-22,66.00,66.75,65.62,66.50,126400,106.01
+1990-10-19,65.00,66.87,65.00,66.25,440400,105.61
+1990-10-18,62.75,64.00,62.75,63.75,186300,101.62
+1990-10-17,61.50,63.75,61.38,62.25,95400,99.23
+1990-10-16,61.50,62.50,61.50,61.63,98500,98.24
+1990-10-15,60.13,62.63,59.25,61.38,182800,97.85
+1990-10-12,58.88,62.13,58.50,59.75,133500,95.25
+1990-10-11,59.13,59.38,58.50,58.63,222200,93.46
+1990-10-10,60.00,60.13,59.00,59.25,238600,94.45
+1990-10-09,60.00,60.50,59.63,60.13,149100,95.85
+1990-10-08,60.63,61.00,59.50,60.38,174000,96.25
+1990-10-05,61.00,63.88,60.25,60.38,235000,96.25
+1990-10-04,63.25,63.50,61.00,62.13,264800,99.04
+1990-10-03,65.75,65.87,63.25,63.50,184000,101.23
+1990-10-02,67.00,67.75,66.25,66.37,240300,105.80
+1990-10-01,62.75,65.75,62.63,65.75,214100,104.81
+1990-09-28,59.00,62.75,58.75,62.75,277800,100.03
+1990-09-27,60.25,60.38,57.00,59.75,317900,95.25
+1990-09-26,62.13,62.13,60.38,60.50,182200,96.44
+1990-09-25,61.13,62.13,60.00,62.13,99400,99.04
+1990-09-24,62.75,62.75,60.75,60.88,141700,97.05
+1990-09-21,63.75,63.75,62.75,63.00,179900,100.43
+1990-09-20,64.75,64.75,63.50,63.63,157700,101.43
+1990-09-19,64.00,65.50,63.75,65.50,187400,104.41
+1990-09-18,63.63,64.00,63.25,63.75,127800,101.62
+1990-09-17,64.37,64.50,63.75,63.75,202400,101.62
+1990-09-14,65.00,65.00,64.00,64.25,134600,102.42
+1990-09-13,65.50,65.75,65.00,65.12,81900,103.81
+1990-09-12,65.62,66.00,65.25,65.62,75700,104.60
+1990-09-11,66.50,66.62,65.50,65.75,93700,104.81
+1990-09-10,67.87,68.12,66.25,66.37,70400,105.80
+1990-09-07,66.25,67.50,66.25,67.25,115600,107.20
+1990-09-06,66.75,67.25,66.50,66.62,128900,106.20
+1990-09-05,67.25,67.37,66.62,67.12,110900,107.00
+1990-09-04,66.75,67.50,66.62,67.50,93400,107.60
+1990-08-31,66.62,67.50,66.62,67.50,111800,107.60
+1990-08-30,68.00,68.00,66.75,67.00,202100,106.63
+1990-08-29,64.75,66.75,64.75,66.75,218300,106.23
+1990-08-28,65.00,65.50,64.12,64.50,146200,102.65
+1990-08-27,64.50,66.25,64.50,65.50,148400,104.24
+1990-08-24,64.50,64.75,62.63,63.38,239800,100.87
+1990-08-23,64.00,64.50,63.50,63.63,223900,101.27
+1990-08-22,66.25,66.25,64.00,64.62,194800,102.84
+1990-08-21,65.00,66.12,64.50,65.75,243200,104.64
+1990-08-20,67.25,67.50,66.75,66.75,186800,106.23
+1990-08-17,67.75,67.75,67.00,67.12,318700,106.82
+1990-08-16,70.50,70.62,68.75,68.75,273800,109.41
+1990-08-15,70.50,70.87,70.25,70.75,119500,112.60
+1990-08-14,69.50,70.50,69.37,70.25,167600,111.80
+1990-08-13,69.87,69.87,69.25,69.50,133600,110.61
+1990-08-10,69.50,70.25,69.00,70.12,147700,111.59
+1990-08-09,68.50,69.75,68.25,69.37,261000,110.40
+1990-08-08,69.50,69.87,68.50,68.75,146300,109.41
+1990-08-07,68.25,70.00,68.00,69.62,307700,110.80
+1990-08-06,66.50,68.25,66.00,68.00,409400,108.22
+1990-08-03,71.00,71.62,70.25,71.00,340800,113.00
+1990-08-02,71.50,72.37,70.00,71.00,528500,113.00
+1990-08-01,75.50,75.50,73.25,74.00,230600,117.77
+1990-07-31,74.25,75.87,74.25,75.50,199200,120.16
+1990-07-30,73.00,74.00,72.75,74.00,130700,117.77
+1990-07-27,73.75,73.75,72.50,73.12,251600,116.37
+1990-07-26,74.50,74.62,73.37,74.12,114900,117.96
+1990-07-25,74.50,74.62,73.50,74.50,96800,118.57
+1990-07-24,75.62,75.62,73.37,74.50,212000,118.57
+1990-07-23,76.25,76.25,74.00,75.50,154700,120.16
+1990-07-20,97.25,97.75,95.00,95.00,187600,120.95
+1990-07-19,96.00,96.62,95.25,96.62,127000,123.01
+1990-07-18,96.37,97.37,96.00,96.00,251400,122.23
+1990-07-17,97.00,97.62,96.37,96.75,249200,123.18
+1990-07-16,95.50,96.50,95.37,96.50,239400,122.86
+1990-07-13,94.00,95.87,94.00,94.62,306400,120.47
+1990-07-12,93.00,94.00,92.87,94.00,308400,119.68
+1990-07-11,92.25,93.00,92.00,92.87,196100,118.24
+1990-07-10,92.37,92.87,92.25,92.25,166700,117.45
+1990-07-09,93.25,93.25,92.25,92.62,140000,117.92
+1990-07-06,93.12,93.75,93.00,93.25,192200,118.72
+1990-07-05,94.62,94.75,92.87,93.37,234300,118.88
+1990-07-03,95.87,96.00,94.50,94.87,180200,120.79
+1990-07-02,96.25,96.62,94.75,95.75,234600,121.91
+1990-06-29,96.00,97.25,96.00,96.37,243100,122.70
+1990-06-28,95.00,96.75,94.87,96.75,203100,123.18
+1990-06-27,94.12,95.25,94.12,95.00,222900,120.95
+1990-06-26,96.75,96.75,94.00,94.00,388700,119.68
+1990-06-25,98.62,99.12,96.62,96.62,172300,123.01
+1990-06-22,99.75,100.62,99.00,99.00,157800,126.04
+1990-06-21,99.50,99.75,99.12,99.50,91500,126.68
+1990-06-20,100.00,100.12,99.12,99.50,96600,126.68
+1990-06-19,98.25,100.00,98.25,99.75,129900,127.00
+1990-06-18,100.12,100.12,98.87,99.00,106400,126.04
+1990-06-15,100.00,100.37,99.75,100.37,253900,127.79
+1990-06-14,101.50,101.50,99.75,99.75,135600,127.00
+1990-06-13,102.25,102.75,101.50,102.12,87000,130.02
+1990-06-12,101.00,102.00,100.62,101.87,155500,129.70
+1990-06-11,99.75,101.00,99.75,100.50,110100,127.95
+1990-06-08,100.50,100.87,100.12,100.12,204000,127.47
+1990-06-07,100.75,101.25,100.25,101.25,114200,128.91
+1990-06-06,101.75,101.75,100.75,100.75,118000,128.27
+1990-06-05,103.00,103.00,102.12,102.12,149300,130.02
+1990-06-04,102.75,103.25,102.12,103.25,121800,131.46
+1990-06-01,101.62,102.75,100.75,102.75,215000,130.64
+1990-05-31,101.00,102.50,100.75,101.50,177100,129.06
+1990-05-30,101.25,101.62,100.50,101.12,138200,128.57
+1990-05-29,98.00,100.75,97.87,100.75,165300,128.10
+1990-05-25,99.75,100.00,98.75,98.75,79300,125.56
+1990-05-24,99.62,101.62,99.62,100.37,154800,127.62
+1990-05-23,97.12,99.75,97.00,99.62,150200,126.67
+1990-05-22,97.12,97.62,96.87,97.37,247800,123.80
+1990-05-21,96.37,98.12,96.12,97.37,143100,123.80
+1990-05-18,96.12,96.75,95.25,96.75,421000,123.02
+1990-05-17,95.75,96.37,95.50,96.37,155100,122.53
+1990-05-16,94.62,96.50,94.25,95.50,174300,121.43
+1990-05-15,93.75,94.87,93.50,94.87,149700,120.63
+1990-05-14,92.25,95.00,92.12,93.75,279400,119.20
+1990-05-11,91.25,92.50,90.50,92.00,374600,116.98
+1990-05-10,89.62,90.50,89.62,90.12,199200,114.59
+1990-05-09,88.75,90.00,88.75,89.87,214300,114.27
+1990-05-08,88.62,89.37,88.25,89.25,200100,113.48
+1990-05-07,88.12,89.12,87.75,88.37,250200,112.36
+1990-05-04,88.25,88.37,86.25,87.87,539200,111.73
+1990-05-03,90.25,90.75,87.87,88.00,778600,111.89
+1990-05-02,89.25,90.25,89.00,90.00,3060600,114.43
+1990-05-01,89.50,90.25,88.50,89.37,285500,113.63
+1990-04-30,89.00,89.25,88.00,88.87,330600,113.00
+1990-04-27,91.25,91.25,89.00,89.62,405700,113.95
+1990-04-26,91.37,91.75,90.75,91.37,361500,116.18
+1990-04-25,92.00,92.12,91.25,91.37,204400,116.18
+1990-04-24,94.12,94.25,91.50,91.50,294100,116.34
+1990-04-23,95.50,95.50,93.37,93.87,150400,119.35
+1990-04-20,96.25,96.62,94.50,95.62,284600,121.58
+1990-04-19,96.25,96.87,96.25,96.37,129300,122.53
+1990-04-18,97.50,97.62,96.25,96.37,139800,122.53
+1990-04-17,96.75,97.75,96.50,97.25,81100,123.65
+1990-04-16,97.00,97.50,96.75,97.37,188200,123.80
+1990-04-12,94.87,96.00,94.87,96.00,124800,122.06
+1990-04-11,94.00,95.00,94.00,94.75,138200,120.47
+1990-04-10,92.87,93.87,92.50,93.87,170700,119.35
+1990-04-09,92.62,92.87,91.87,92.87,108400,118.08
+1990-04-06,93.75,93.75,92.00,92.75,107300,117.93
+1990-04-05,93.00,94.00,93.00,93.50,85700,118.88
+1990-04-04,93.62,94.00,92.62,93.00,148300,118.25
+1990-04-03,92.12,93.50,92.12,93.37,159000,118.72
+1990-04-02,92.00,92.50,91.75,92.25,148100,117.29
+1990-03-30,92.75,93.62,91.75,93.00,120500,118.25
+1990-03-29,92.37,93.37,92.12,92.75,356800,117.93
+1990-03-28,92.50,92.62,91.50,92.00,188200,116.98
+1990-03-27,92.87,92.87,91.62,92.37,134500,117.45
+1990-03-26,94.25,94.25,92.25,92.75,159900,117.93
+1990-03-23,91.75,93.25,91.75,93.25,175500,118.57
+1990-03-22,94.00,94.37,91.50,91.50,257900,116.34
+1990-03-21,95.87,95.87,94.25,94.50,171700,120.16
+1990-03-20,96.00,96.00,95.00,96.00,92300,122.06
+1990-03-19,95.00,96.25,94.62,96.25,92600,122.38
+1990-03-16,95.25,95.37,94.87,95.25,179000,121.11
+1990-03-15,94.00,94.75,93.75,94.50,66000,120.16
+1990-03-14,94.00,94.25,92.75,94.12,112700,119.67
+1990-03-13,95.62,95.62,94.12,94.12,165800,119.67
+1990-03-12,95.75,96.25,95.12,96.00,72400,122.06
+1990-03-09,95.25,96.25,95.25,96.12,117500,122.21
+1990-03-08,95.00,95.62,94.50,95.00,144100,120.79
+1990-03-07,96.62,96.62,94.75,95.00,96800,120.79
+1990-03-06,96.62,96.87,96.12,96.75,94100,123.02
+1990-03-05,96.50,97.00,96.25,96.62,148800,122.85
+1990-03-02,96.87,97.00,96.12,96.75,135500,122.86
+1990-03-01,97.12,98.25,96.25,97.00,251000,123.18
+1990-02-28,96.25,97.50,95.75,96.87,130900,123.02
+1990-02-27,95.37,97.00,95.12,96.50,76500,122.55
+1990-02-26,93.75,95.50,93.62,95.50,115400,121.28
+1990-02-23,94.87,95.37,94.12,94.12,62900,119.52
+1990-02-22,94.50,96.00,94.50,95.25,96100,120.96
+1990-02-21,93.62,94.62,93.62,94.37,105400,119.84
+1990-02-20,95.50,95.50,94.37,94.75,108900,120.32
+1990-02-16,96.75,97.37,96.00,96.00,171900,121.91
+1990-02-15,94.50,97.25,94.50,96.75,179900,122.86
+1990-02-14,94.25,94.87,94.25,94.75,123200,120.32
+1990-02-13,94.00,94.87,93.75,94.37,192500,119.84
+1990-02-12,93.75,94.62,93.12,94.00,98000,119.37
+1990-02-09,94.50,94.62,93.87,93.87,92400,119.21
+1990-02-08,95.75,95.87,93.75,94.62,164800,120.16
+1990-02-07,94.00,95.87,93.62,95.62,111600,121.43
+1990-02-06,95.62,95.62,94.25,94.87,123900,120.48
+1990-02-05,93.12,96.25,92.75,95.75,126900,121.59
+1990-02-02,92.00,93.25,92.00,93.12,111900,118.25
+1990-02-01,93.12,93.25,92.00,92.37,114800,117.30
+1990-01-31,91.00,93.00,90.75,93.00,207100,118.10
+1990-01-30,91.00,91.25,89.00,90.00,269600,114.29
+1990-01-29,93.00,93.25,90.00,91.62,168300,116.35
+1990-01-26,93.75,93.75,91.50,93.50,123400,118.74
+1990-01-25,93.75,94.37,93.37,93.62,233400,118.89
+1990-01-24,90.00,93.50,90.00,93.00,307000,118.10
+1990-01-23,95.25,95.37,93.00,93.75,290000,119.05
+1990-01-22,96.37,96.62,94.75,95.00,118600,120.64
+1990-01-19,96.37,97.00,96.12,96.87,153100,123.02
+1990-01-18,95.87,96.75,95.87,96.00,254400,121.91
+1990-01-17,97.00,97.37,96.37,96.87,168800,123.02
+1990-01-16,94.75,97.00,94.00,97.00,303400,123.18
+1990-01-15,96.25,97.12,95.25,95.25,196200,120.96
+1990-01-12,98.50,98.75,96.75,96.75,166900,122.86
+1990-01-11,99.50,99.87,99.25,99.50,117800,126.36
+1990-01-10,99.37,100.75,99.12,99.12,169200,125.87
+1990-01-09,100.25,100.75,99.50,99.50,158300,126.36
+1990-01-08,100.75,100.75,99.87,100.12,156700,127.14
+1990-01-05,103.37,103.37,99.75,100.75,171600,127.94
+1990-01-04,105.00,105.00,102.75,103.87,139300,131.91
+1990-01-03,105.75,105.87,104.87,105.37,126600,133.81
+1990-01-02,103.25,105.50,102.75,105.50,147700,133.98
+1989-12-29,102.75,103.50,102.62,103.50,93500,131.44
+1989-12-28,102.00,102.87,101.62,102.50,143400,130.17
+1989-12-27,101.87,102.25,101.75,102.00,117200,129.53
+1989-12-26,102.00,102.25,101.62,101.62,42800,129.05
+1989-12-22,101.50,102.50,101.50,102.12,113200,129.68
+1989-12-21,101.25,102.50,101.25,101.50,201600,128.90
+1989-12-20,98.50,100.50,97.75,100.50,392400,127.63
+1989-12-19,98.75,99.37,95.37,97.75,805900,124.13
+1989-12-18,105.62,105.62,98.00,99.00,690400,125.72
+1989-12-15,108.00,108.00,104.25,105.62,313200,134.13
+1989-12-14,107.25,108.00,107.00,107.62,144200,136.67
+1989-12-13,107.87,108.37,107.12,107.25,138000,136.20
+1989-12-12,108.37,108.62,107.12,107.87,86400,136.98
+1989-12-11,108.12,108.37,107.50,108.12,68800,137.30
+1989-12-08,108.25,108.50,107.00,108.50,95000,137.78
+1989-12-07,109.25,109.62,107.00,107.37,91000,136.35
+1989-12-06,109.25,109.87,109.00,109.37,89700,138.89
+1989-12-05,110.87,111.00,109.50,109.50,108100,139.05
+1989-12-04,111.00,111.37,110.75,111.37,65100,141.43
+1989-12-01,109.87,112.00,109.62,111.37,200300,141.28
+1989-11-30,108.62,109.75,108.62,109.62,123600,139.06
+1989-11-29,108.50,109.00,108.12,108.37,82100,137.47
+1989-11-28,108.75,108.75,108.00,108.37,118700,137.47
+1989-11-27,108.87,109.37,108.25,108.75,149600,137.95
+1989-11-24,107.50,108.87,107.50,108.87,130200,138.11
+1989-11-22,107.25,108.00,107.25,107.62,77000,136.52
+1989-11-21,107.75,107.87,106.75,107.25,143400,136.05
+1989-11-20,107.12,107.62,106.75,107.50,143800,136.37
+1989-11-17,106.25,107.50,106.25,106.87,203900,135.57
+1989-11-16,106.12,106.62,105.62,106.25,115400,134.78
+1989-11-15,104.37,105.75,103.75,105.75,83800,134.15
+1989-11-14,105.87,105.87,104.00,104.12,129000,132.08
+1989-11-13,107.12,107.25,105.12,105.75,110400,134.15
+1989-11-10,106.87,107.37,106.62,106.87,98300,135.57
+1989-11-09,107.25,107.87,106.50,106.50,159300,135.10
+1989-11-08,105.62,107.75,105.62,107.12,236900,135.89
+1989-11-07,105.00,105.50,104.25,105.37,162300,133.67
+1989-11-06,106.00,106.50,105.12,105.50,161600,133.83
+1989-11-03,105.25,108.25,105.25,107.25,258600,136.05
+1989-11-02,105.75,106.75,104.50,105.50,232400,133.83
+1989-11-01,103.50,106.00,103.50,106.00,200400,134.47
+1989-10-31,103.25,104.37,103.12,103.50,294800,131.29
+1989-10-30,103.75,104.25,102.62,102.75,171800,130.34
+1989-10-27,105.75,105.75,103.75,104.37,274700,132.40
+1989-10-26,107.62,108.37,106.50,107.00,212200,135.73
+1989-10-25,104.87,108.00,104.62,107.75,195500,136.68
+1989-10-24,105.25,105.75,104.00,104.62,224200,132.71
+1989-10-23,107.00,107.50,105.50,105.87,91700,134.30
+1989-10-20,106.62,109.00,106.37,107.62,304100,136.52
+1989-10-19,102.62,107.50,102.62,106.62,364300,135.25
+1989-10-18,99.37,103.75,98.87,102.62,381700,130.18
+1989-10-17,100.00,100.12,97.62,99.37,288900,126.05
+1989-10-16,97.00,100.75,96.50,100.25,420100,127.17
+1989-10-13,104.50,104.75,96.00,97.00,270000,123.05
+1989-10-12,104.50,104.50,103.00,104.25,159500,132.25
+1989-10-11,106.62,106.62,105.00,105.00,91000,133.20
+1989-10-10,106.87,107.12,105.75,106.37,99900,134.93
+1989-10-09,106.62,107.00,106.37,106.87,53500,135.57
+1989-10-06,107.25,107.25,106.50,106.62,175900,135.25
+1989-10-05,105.25,106.87,105.25,106.50,248800,135.10
+1989-10-04,108.25,108.25,105.75,106.37,270500,134.93
+1989-10-03,105.00,108.12,104.50,108.00,203800,137.00
+1989-10-02,102.25,105.00,102.00,105.00,219600,133.20
+1989-09-29,100.50,104.00,100.12,102.62,251400,130.18
+1989-09-28,98.50,100.00,98.25,100.00,147200,126.85
+1989-09-27,95.25,99.25,95.25,98.75,250700,125.27
+1989-09-26,94.12,96.37,94.12,95.50,202600,121.15
+1989-09-25,94.87,94.87,94.00,94.37,64400,119.71
+1989-09-22,94.12,94.87,94.12,94.62,118700,120.03
+1989-09-21,94.25,94.87,94.12,94.37,91000,119.71
+1989-09-20,94.50,94.62,94.00,94.25,69800,119.56
+1989-09-19,94.37,95.00,94.37,94.50,139800,119.88
+1989-09-18,94.00,94.12,93.25,94.00,103800,119.24
+1989-09-15,93.00,93.75,92.25,93.75,251300,118.93
+1989-09-14,93.12,93.37,92.50,92.87,94100,117.81
+1989-09-13,94.25,94.37,92.75,93.12,116400,118.13
+1989-09-12,94.37,94.50,94.00,94.00,80900,119.24
+1989-09-11,94.00,94.12,93.37,94.12,120900,119.39
+1989-09-08,93.50,94.37,93.25,94.25,95000,119.56
+1989-09-07,94.50,94.50,93.50,93.50,93300,118.61
+1989-09-06,94.37,94.37,93.00,94.25,123900,119.56
+1989-09-05,95.00,95.37,94.25,94.62,88400,120.03
+1989-09-01,94.62,95.12,94.37,95.12,164500,120.66
+1989-08-31,94.12,95.00,94.12,94.75,102100,120.04
+1989-08-30,94.75,95.50,93.75,94.37,92600,119.56
+1989-08-29,95.87,95.87,94.50,94.75,59600,120.04
+1989-08-28,95.37,96.00,94.87,96.00,54700,121.63
+1989-08-25,96.37,97.00,95.00,95.62,94400,121.14
+1989-08-24,94.37,96.75,94.25,96.62,142300,122.41
+1989-08-23,93.50,94.50,93.00,94.50,98300,119.73
+1989-08-22,93.75,94.00,93.12,93.50,122600,118.46
+1989-08-21,96.50,96.50,93.87,93.87,125600,118.93
+1989-08-18,94.87,96.50,94.75,96.50,192900,122.26
+1989-08-17,94.62,95.25,94.25,95.12,104800,120.51
+1989-08-16,94.00,94.87,94.00,94.87,78400,120.19
+1989-08-15,93.87,94.12,93.75,94.00,63000,119.09
+1989-08-14,94.50,94.75,93.37,93.62,128600,118.61
+1989-08-11,96.00,96.62,94.50,94.62,231100,119.88
+1989-08-10,93.75,95.50,93.50,95.00,217400,120.36
+1989-08-09,94.75,95.37,94.00,94.25,238200,119.41
+1989-08-08,95.25,95.62,95.00,95.12,186100,120.51
+1989-08-07,95.50,95.75,94.37,95.50,174500,120.99
+1989-08-04,94.87,95.87,94.75,95.87,213600,121.46
+1989-08-03,93.87,95.37,93.62,95.12,286300,120.51
+1989-08-02,93.00,94.25,92.62,94.00,182500,119.09
+1989-08-01,94.00,94.37,92.62,93.12,180900,117.98
+1989-07-31,93.37,94.25,92.75,94.25,131100,119.41
+1989-07-28,93.62,94.12,93.12,93.50,62900,118.46
+1989-07-27,93.00,94.25,93.00,94.00,215600,119.09
+1989-07-26,90.75,91.75,90.25,91.50,135000,115.92
+1989-07-25,88.75,91.75,88.75,90.75,226700,114.97
+1989-07-24,88.50,88.87,87.87,88.87,75200,112.59
+1989-07-21,87.75,88.50,87.62,88.50,175400,112.12
+1989-07-20,87.62,89.00,87.50,87.87,190900,111.33
+1989-07-19,85.62,87.62,85.50,87.62,261800,111.01
+1989-07-18,86.00,86.00,85.12,85.25,104400,108.01
+1989-07-17,84.75,86.00,84.75,86.00,64400,108.96
+1989-07-14,86.00,86.00,84.00,85.00,180300,107.69
+1989-07-13,86.87,86.87,85.62,86.00,115700,108.96
+1989-07-12,87.50,87.50,86.62,86.62,137400,109.74
+1989-07-11,85.87,88.00,85.87,87.75,229800,111.17
+1989-07-10,84.87,85.50,84.87,85.37,92600,108.16
+1989-07-07,84.25,85.37,84.25,85.00,159500,107.69
+1989-07-06,83.62,84.37,83.62,84.25,202600,106.74
+1989-07-05,83.00,83.87,82.62,83.37,192000,105.62
+1989-07-03,81.75,83.00,81.75,83.00,103200,105.16
+1989-06-30,83.50,83.50,81.50,81.87,114900,103.72
+1989-06-29,85.00,85.00,83.25,83.25,90500,105.47
+1989-06-28,85.37,85.75,84.62,84.87,276800,107.52
+1989-06-27,84.50,85.50,84.50,85.37,169500,108.16
+1989-06-26,84.25,84.75,83.75,84.75,145700,107.37
+1989-06-23,82.62,84.25,82.62,84.12,140000,106.57
+1989-06-22,83.00,83.37,81.87,81.87,134300,103.72
+1989-06-21,84.00,84.37,82.87,83.25,114400,105.47
+1989-06-20,83.50,84.37,83.37,84.25,106600,106.74
+1989-06-19,82.25,83.12,81.75,83.12,127000,105.31
+1989-06-16,82.00,82.50,81.75,82.25,283400,104.21
+1989-06-15,83.37,83.62,81.50,82.00,160800,103.89
+1989-06-14,84.37,84.50,83.00,83.37,177800,105.62
+1989-06-13,85.87,85.87,84.62,84.62,69600,107.21
+1989-06-12,86.75,86.75,85.87,86.25,72300,109.27
+1989-06-09,86.37,86.87,85.62,86.87,107800,110.06
+1989-06-08,86.87,86.87,85.75,86.25,72900,109.27
+1989-06-07,87.12,87.37,86.62,86.87,90400,110.06
+1989-06-06,85.87,87.87,85.50,87.37,275000,110.69
+1989-06-05,84.25,85.50,84.12,85.37,138600,108.16
+1989-06-02,82.25,84.25,82.12,84.25,150000,106.74
+1989-06-01,82.00,82.75,81.62,81.62,135700,103.41
+1989-05-31,81.75,82.12,81.62,81.87,132500,103.72
+1989-05-30,82.75,83.00,81.25,81.75,97000,103.57
+1989-05-26,82.00,83.00,82.00,83.00,57200,105.16
+1989-05-25,82.00,82.50,81.62,82.12,70200,103.89
+1989-05-24,83.12,83.25,81.62,82.25,110900,104.05
+1989-05-23,84.25,84.87,83.00,83.25,145300,105.32
+1989-05-22,84.25,84.62,83.75,84.50,161900,106.90
+1989-05-19,83.00,83.87,83.00,83.50,189700,105.63
+1989-05-18,82.62,83.00,82.25,82.75,81500,104.69
+1989-05-17,83.00,83.25,82.50,82.87,141000,104.84
+1989-05-16,83.12,83.25,82.25,82.62,160300,104.52
+1989-05-15,81.75,83.37,81.25,83.37,217600,105.47
+1989-05-12,79.50,81.37,79.50,81.37,320400,102.94
+1989-05-11,78.87,79.12,78.62,78.62,66700,99.46
+1989-05-10,78.37,78.87,78.25,78.62,115600,99.46
+1989-05-09,79.00,79.37,78.62,78.62,79600,99.46
+1989-05-08,79.00,79.12,78.25,79.00,111300,99.94
+1989-05-05,79.62,80.12,78.87,79.25,168500,100.26
+1989-05-04,79.00,80.12,79.00,79.37,422200,100.41
+1989-05-03,80.12,80.12,78.75,79.12,330400,100.09
+1989-05-02,81.00,81.12,80.12,80.50,239200,101.84
+1989-05-01,81.25,81.37,80.62,80.87,107600,102.31
+1989-04-28,81.62,81.62,80.50,81.00,145000,102.47
+1989-04-27,82.00,82.37,81.37,81.75,207500,103.42
+1989-04-26,82.87,83.00,81.62,82.00,114900,103.74
+1989-04-25,83.62,83.75,83.00,83.00,109600,105.00
+1989-04-24,83.25,84.25,83.12,83.87,143900,106.10
+1989-04-21,81.87,83.37,81.87,83.12,120200,105.15
+1989-04-20,82.75,82.87,81.37,81.75,245700,103.42
+1989-04-19,82.75,83.12,82.50,82.75,188800,104.69
+1989-04-18,81.12,82.37,81.00,82.37,269500,104.20
+1989-04-17,80.50,81.12,80.37,80.75,130000,102.16
+1989-04-14,79.75,80.87,79.75,80.75,183000,102.16
+1989-04-13,79.25,79.50,78.87,79.37,100400,100.41
+1989-04-12,80.00,80.12,79.25,79.37,333500,100.41
+1989-04-11,80.62,80.62,79.50,79.87,226400,101.04
+1989-04-10,80.37,80.87,80.37,80.62,144100,101.99
+1989-04-07,79.75,80.25,79.62,80.12,157700,101.36
+1989-04-06,79.50,79.87,79.37,79.87,70900,101.04
+1989-04-05,79.00,79.62,79.00,79.37,215700,100.41
+1989-04-04,79.00,79.00,78.62,79.00,216300,99.94
+1989-04-03,79.25,79.50,78.87,79.00,186600,99.94
+1989-03-31,79.25,79.37,78.87,79.12,181600,100.09
+1989-03-30,78.75,79.75,78.75,79.00,170600,99.94
+1989-03-29,77.75,79.00,77.75,79.00,99200,99.94
+1989-03-28,76.75,77.50,76.75,77.50,123900,98.04
+1989-03-27,76.62,76.87,76.37,76.62,80300,96.93
+1989-03-23,77.37,77.75,76.25,76.87,97800,97.25
+1989-03-22,77.50,77.62,77.25,77.62,138700,98.20
+1989-03-21,77.37,77.62,77.12,77.25,97500,97.73
+1989-03-20,77.37,77.50,76.75,77.00,118100,97.41
+1989-03-17,78.00,78.25,76.87,77.87,375100,98.51
+1989-03-16,77.12,79.50,76.87,79.25,258100,100.26
+1989-03-15,77.37,77.87,76.75,77.12,250600,97.56
+1989-03-14,76.12,77.50,76.00,77.50,87500,98.04
+1989-03-13,75.50,77.12,75.50,76.00,178300,96.15
+1989-03-10,75.50,75.50,75.00,75.37,91700,95.35
+1989-03-09,75.62,76.12,75.50,75.50,139400,95.51
+1989-03-08,75.12,76.00,75.00,75.62,159600,95.67
+1989-03-07,75.50,75.87,75.00,75.12,225500,95.03
+1989-03-06,73.75,75.50,73.75,75.00,163300,94.88
+1989-03-03,72.50,73.50,72.50,73.37,146700,92.82
+1989-03-02,70.75,72.62,70.75,72.37,154000,91.55
+1989-03-01,70.87,71.25,70.50,70.50,134900,89.19
+1989-02-28,70.50,70.87,70.50,70.62,138200,89.34
+1989-02-27,69.75,70.37,69.37,70.12,86000,88.71
+1989-02-24,71.37,71.37,69.62,70.00,126400,88.43
+1989-02-23,71.62,71.87,71.12,71.37,87400,90.16
+1989-02-22,73.37,73.37,71.62,72.00,123500,90.96
+1989-02-21,73.75,73.75,72.87,73.25,92500,92.53
+1989-02-17,72.75,73.87,72.75,73.87,201600,93.32
+1989-02-16,72.62,72.87,72.62,72.87,142800,92.05
+1989-02-15,72.50,73.00,72.25,72.75,157800,91.90
+1989-02-14,73.25,73.25,72.25,72.37,79200,91.42
+1989-02-13,70.87,73.00,70.75,73.00,162200,92.22
+1989-02-10,72.87,73.00,71.12,71.25,170000,90.01
+1989-02-09,73.50,73.62,72.75,73.25,110500,92.53
+1989-02-08,74.37,74.50,73.75,73.87,149600,93.32
+1989-02-07,73.37,74.50,73.37,74.50,401900,94.11
+1989-02-06,73.75,74.00,73.37,73.50,97000,92.85
+1989-02-03,73.50,74.12,73.25,73.87,143100,93.32
+1989-02-02,73.87,74.00,73.50,73.62,123200,93.00
+1989-02-01,73.87,73.87,73.50,73.75,139600,93.17
+1989-01-31,73.12,74.50,72.50,74.12,288400,93.63
+1989-01-30,74.25,74.37,72.87,73.12,172600,92.37
+1989-01-27,73.25,74.62,73.00,74.37,230000,93.95
+1989-01-26,72.75,73.25,72.50,73.00,153800,92.22
+1989-01-25,72.00,73.00,72.00,72.75,297700,91.90
+1989-01-24,71.25,72.00,70.75,71.62,237700,90.48
+1989-01-23,71.37,71.75,71.12,71.25,71400,90.01
+1989-01-20,71.00,71.37,71.00,71.25,136300,90.01
+1989-01-19,70.50,71.50,70.37,71.25,239800,90.01
+1989-01-18,70.00,70.62,69.75,70.50,184700,89.06
+1989-01-17,69.75,70.00,69.62,69.75,111200,88.11
+1989-01-16,69.62,70.12,69.62,70.12,187800,88.58
+1989-01-13,69.75,69.87,69.37,69.62,120400,87.95
+1989-01-12,69.25,69.75,69.00,69.50,175300,87.80
+1989-01-11,68.75,69.62,68.62,69.50,82900,87.80
+1989-01-10,69.00,69.00,68.25,68.62,125600,86.69
+1989-01-09,68.75,69.75,68.62,68.75,203900,86.85
+1989-01-06,68.62,69.00,68.37,68.50,145400,86.53
+1989-01-05,68.25,69.00,68.00,68.50,134600,86.53
+1989-01-04,67.00,68.37,66.75,68.00,158800,85.90
+1989-01-03,67.50,67.50,66.25,66.62,180800,84.16
+1988-12-30,68.00,68.12,67.75,67.75,138100,85.59
+1988-12-29,68.00,68.12,67.87,68.00,90500,85.90
+1988-12-28,67.37,68.25,67.37,68.00,105800,85.90
+1988-12-27,67.75,67.75,67.25,67.50,72600,85.27
+1988-12-23,67.37,68.25,67.37,67.75,120700,85.59
+1988-12-22,66.75,67.50,66.62,67.37,180800,85.11
+1988-12-21,66.50,66.87,66.37,66.62,134000,84.16
+1988-12-20,66.37,66.75,66.12,66.25,137200,83.69
+1988-12-19,66.50,66.62,66.00,66.50,196000,84.01
+1988-12-16,66.12,66.75,66.12,66.25,250000,83.69
+1988-12-15,66.37,67.00,66.00,66.37,97100,83.84
+1988-12-14,65.87,66.37,65.50,66.12,104000,83.53
+1988-12-13,66.12,66.12,65.25,65.62,129600,82.90
+1988-12-12,67.12,67.25,66.12,66.12,115900,83.53
+1988-12-09,66.75,67.25,66.75,67.00,97300,84.64
+1988-12-08,67.25,67.37,66.62,67.00,149900,84.64
+1988-12-07,67.37,68.00,67.25,67.50,104400,85.27
+1988-12-06,65.50,67.50,65.50,67.37,150900,85.11
+1988-12-05,64.75,65.75,64.37,65.50,145500,82.74
+1988-12-02,65.37,65.37,64.25,64.50,82800,81.48
+1988-12-01,65.50,65.87,65.12,65.37,111000,82.58
+1988-11-30,63.63,66.00,63.50,65.37,107700,82.58
+1988-11-29,62.25,63.75,62.25,63.50,156400,80.22
+1988-11-28,61.88,62.75,61.88,62.50,89700,78.95
+1988-11-25,63.13,63.13,62.00,62.00,84300,78.20
+1988-11-23,63.00,63.38,62.75,63.38,136200,79.94
+1988-11-22,62.88,63.13,62.50,62.75,74000,79.14
+1988-11-21,63.50,63.50,62.25,62.75,113700,79.14
+1988-11-18,63.25,63.50,63.13,63.25,113000,79.77
+1988-11-17,63.50,63.63,62.63,63.00,215700,79.46
+1988-11-16,64.37,64.37,63.13,63.13,124200,79.62
+1988-11-15,62.75,64.25,62.75,64.00,95500,80.72
+1988-11-14,62.75,63.00,61.75,62.75,106800,79.14
+1988-11-11,64.12,64.12,62.50,62.50,105600,78.83
+1988-11-10,64.75,64.87,64.00,64.00,120900,80.72
+1988-11-09,64.75,64.75,64.00,64.50,142900,81.35
+1988-11-08,64.87,65.25,64.75,64.87,81000,81.82
+1988-11-07,66.00,66.00,64.50,64.50,131900,81.35
+1988-11-04,65.87,66.37,65.62,66.00,169700,83.24
+1988-11-03,66.50,66.75,65.87,66.12,187000,83.39
+1988-11-02,67.00,67.00,65.87,66.62,166900,84.02
+1988-11-01,66.50,67.12,66.37,67.12,111400,84.65
+1988-10-31,66.75,67.12,66.50,66.50,156200,83.87
+1988-10-28,66.37,66.75,66.25,66.50,86800,83.87
+1988-10-27,67.00,67.25,66.00,66.00,116600,83.24
+1988-10-26,68.00,68.12,67.12,67.12,67800,84.65
+1988-10-25,68.00,68.00,67.50,67.75,147700,85.45
+1988-10-24,68.37,68.75,67.87,68.00,126400,85.76
+1988-10-21,68.50,68.75,68.25,68.62,177100,86.55
+1988-10-20,66.75,68.75,66.75,68.50,202000,86.39
+1988-10-19,68.25,68.37,66.87,67.00,234200,84.50
+1988-10-18,67.50,68.25,67.37,68.12,191300,85.92
+1988-10-17,67.50,67.87,67.37,67.87,102300,85.60
+1988-10-14,67.75,68.00,67.50,67.62,177600,85.28
+1988-10-13,67.25,67.62,66.87,67.50,74600,85.13
+1988-10-12,67.12,67.37,66.62,67.12,119500,84.65
+1988-10-11,67.62,67.75,67.25,67.37,132900,84.97
+1988-10-10,68.12,68.25,67.62,67.87,99300,85.60
+1988-10-07,67.00,68.25,66.62,68.12,350500,85.92
+1988-10-06,66.87,67.00,66.62,67.00,130300,84.50
+1988-10-05,66.62,67.00,66.37,66.87,246900,84.34
+1988-10-04,66.00,66.50,66.00,66.50,227700,83.87
+1988-10-03,66.50,66.50,65.87,66.50,113400,83.87
+1988-09-30,65.62,66.87,65.62,66.12,228100,83.39
+1988-09-29,65.37,66.12,65.12,65.87,373200,83.08
+1988-09-28,65.37,66.00,65.12,65.62,127300,82.76
+1988-09-27,64.75,65.25,64.50,65.12,74900,82.13
+1988-09-26,65.00,65.00,64.00,64.25,114000,81.03
+1988-09-23,64.87,65.62,64.75,65.12,167600,82.13
+1988-09-22,64.75,65.12,64.75,64.87,112400,81.82
+1988-09-21,64.87,65.50,64.87,64.87,104200,81.82
+1988-09-20,64.62,64.87,64.50,64.87,75400,81.82
+1988-09-19,64.50,65.62,63.75,64.00,131000,80.72
+1988-09-16,63.25,64.87,63.25,64.87,262100,81.82
+1988-09-15,63.25,64.37,63.25,63.38,159700,79.94
+1988-09-14,64.25,64.25,62.25,63.50,506900,80.09
+1988-09-13,63.50,63.75,63.25,63.63,205100,80.25
+1988-09-12,64.37,64.37,63.75,63.75,100700,80.40
+1988-09-09,64.25,65.12,63.88,64.62,172900,81.50
+1988-09-08,64.00,64.25,63.88,64.25,220000,81.03
+1988-09-07,63.75,64.50,63.63,64.12,289200,80.87
+1988-09-06,62.63,63.50,62.63,63.25,198200,79.77
+1988-09-02,61.75,63.00,61.75,62.38,275300,78.68
+1988-09-01,61.63,61.63,60.50,60.50,193900,76.30
+1988-08-31,62.75,63.00,61.00,61.50,153100,77.57
+1988-08-30,63.75,63.75,62.75,62.75,136500,79.14
+1988-08-29,63.13,63.75,63.13,63.75,141200,80.40
+1988-08-26,62.63,63.38,62.50,63.00,123400,79.33
+1988-08-25,62.88,63.00,61.25,62.88,185700,79.18
+1988-08-24,62.25,63.38,62.00,63.38,322000,79.81
+1988-08-23,62.00,62.50,61.50,62.25,185700,78.39
+1988-08-22,62.50,62.50,61.38,61.63,208400,77.61
+1988-08-19,61.50,62.75,61.50,62.25,235400,78.39
+1988-08-18,61.00,61.75,60.88,61.25,152800,77.13
+1988-08-17,60.63,61.38,60.38,61.00,253500,76.81
+1988-08-16,59.38,61.00,59.38,60.50,369400,76.18
+1988-08-15,60.63,60.75,59.50,59.75,90200,75.24
+1988-08-12,60.50,61.38,60.25,60.88,187100,76.66
+1988-08-11,59.75,60.63,59.63,60.63,221900,76.35
+1988-08-10,60.00,60.00,59.00,59.50,160600,74.92
+1988-08-09,61.00,61.00,59.50,60.38,120900,76.03
+1988-08-08,61.63,61.63,60.63,60.63,131100,76.35
+1988-08-05,62.00,62.00,61.38,61.50,107600,77.44
+1988-08-04,63.00,63.13,62.00,62.25,157700,78.39
+1988-08-03,61.88,62.88,61.38,62.88,244900,79.18
+1988-08-02,60.75,62.00,60.63,61.50,322500,77.44
+1988-08-01,60.63,60.88,59.75,60.50,166400,76.18
+1988-07-29,59.25,61.00,59.25,61.00,342500,76.81
+1988-07-28,57.63,59.75,57.50,59.25,123700,74.61
+1988-07-27,58.00,58.25,57.50,57.63,101700,72.57
+1988-07-26,57.63,58.25,57.63,58.13,85300,73.20
+1988-07-25,57.63,57.88,57.50,57.63,61800,72.57
+1988-07-22,58.63,58.75,57.75,57.88,132000,72.88
+1988-07-21,58.88,59.13,58.88,58.88,140600,74.14
+1988-07-20,58.63,59.25,58.38,59.13,96400,74.46
+1988-07-19,58.63,59.00,58.25,58.50,143700,73.67
+1988-07-18,58.25,58.50,58.00,58.38,84300,73.51
+1988-07-15,57.88,58.50,57.13,58.50,181100,73.67
+1988-07-14,57.75,58.13,57.38,57.88,135800,72.88
+1988-07-13,57.75,58.00,57.13,58.00,110100,73.04
+1988-07-12,58.88,59.00,57.63,57.75,201200,72.72
+1988-07-11,57.63,58.63,57.63,58.63,82000,73.83
+1988-07-08,57.38,58.00,57.38,57.75,94000,72.72
+1988-07-07,57.75,58.50,56.25,57.63,155300,72.57
+1988-07-06,59.50,59.63,57.50,58.00,189700,73.04
+1988-07-05,58.00,59.25,57.75,59.25,181800,74.61
+1988-07-01,58.25,58.75,57.88,58.25,162800,73.35
+1988-06-30,57.50,58.25,57.38,58.25,91200,73.35
+1988-06-29,57.00,57.50,56.75,57.25,173100,72.09
+1988-06-28,56.00,56.88,55.75,56.75,141200,71.46
+1988-06-27,58.00,58.00,56.13,56.13,133700,70.68
+1988-06-24,58.00,58.38,57.50,57.88,125700,72.88
+1988-06-23,58.13,58.38,57.50,58.00,191600,73.04
+1988-06-22,58.50,59.25,58.13,58.38,241500,73.51
+1988-06-21,57.38,58.00,57.25,58.00,175600,73.04
+1988-06-20,58.25,58.25,57.00,57.13,139900,71.94
+1988-06-17,58.25,58.88,57.63,58.50,311600,73.67
+1988-06-16,58.88,58.88,58.00,58.13,130700,73.20
+1988-06-15,58.88,59.38,58.63,59.25,129700,74.61
+1988-06-14,58.50,59.13,58.00,59.00,275300,74.29
+1988-06-13,57.75,58.00,57.50,57.63,80000,72.57
+1988-06-10,57.50,58.00,57.25,57.50,115400,72.41
+1988-06-09,57.50,58.00,57.38,57.50,265000,72.41
+1988-06-08,56.25,57.25,56.00,57.25,246300,72.09
+1988-06-07,56.63,56.75,56.00,56.38,107600,71.00
+1988-06-06,56.38,56.88,56.38,56.88,97300,71.63
+1988-06-03,56.50,56.88,56.38,56.38,189300,71.00
+1988-06-02,57.25,57.25,56.38,56.63,237600,71.31
+1988-06-01,56.50,57.63,56.38,57.38,347300,72.25
+1988-05-31,54.13,56.75,54.13,56.75,217100,71.46
+1988-05-27,53.88,54.25,53.88,53.88,109900,67.85
+1988-05-26,53.38,53.88,53.25,53.88,120600,67.75
+1988-05-25,52.88,53.88,52.88,53.50,255800,67.28
+1988-05-24,51.88,52.63,51.75,52.63,171800,66.18
+1988-05-23,51.75,51.88,51.50,51.88,60500,65.24
+1988-05-20,51.38,51.50,50.63,51.50,145000,64.76
+1988-05-19,51.00,51.38,50.50,51.38,212800,64.61
+1988-05-18,52.13,52.25,50.00,51.00,184000,64.13
+1988-05-17,53.50,53.63,52.25,52.38,199500,65.87
+1988-05-16,53.00,53.38,52.88,53.25,164200,66.96
+1988-05-13,52.75,53.00,52.38,52.88,126000,66.50
+1988-05-12,52.75,52.88,52.50,52.50,127400,66.02
+1988-05-11,52.50,52.75,52.13,52.75,119100,66.33
+1988-05-10,52.50,52.88,52.25,52.63,116500,66.18
+1988-05-09,52.25,52.75,52.25,52.63,77400,66.18
+1988-05-06,52.38,53.00,52.25,52.25,148400,65.70
+1988-05-05,53.00,53.25,52.38,52.50,138300,66.02
+1988-05-04,53.00,53.25,52.63,52.75,153900,66.33
+1988-05-03,52.13,53.25,52.13,53.00,118700,66.65
+1988-05-02,52.38,52.50,51.88,52.13,126200,65.55
+1988-04-29,52.88,53.00,52.00,52.13,168200,65.55
+1988-04-28,52.50,53.00,52.38,52.88,124000,66.50
+1988-04-27,53.25,53.75,52.50,52.50,182800,66.02
+1988-04-26,52.00,53.50,52.00,53.38,157600,67.12
+1988-04-25,51.00,51.63,51.00,51.50,142800,64.76
+1988-04-22,50.75,51.00,50.25,50.50,180500,63.50
+1988-04-21,51.00,52.00,49.00,51.00,318500,64.13
+1988-04-20,51.75,51.88,50.63,51.00,237100,64.13
+1988-04-19,52.25,52.63,50.88,50.88,244900,63.98
+1988-04-18,52.75,52.75,51.75,52.25,149900,65.70
+1988-04-15,53.00,53.00,51.50,52.88,283700,66.50
+1988-04-14,55.75,55.75,53.13,53.25,170900,66.96
+1988-04-13,55.38,56.00,55.00,56.00,293000,70.42
+1988-04-12,54.75,55.13,54.38,55.13,73200,69.32
+1988-04-11,55.63,55.63,54.25,55.00,128600,69.16
+1988-04-08,54.88,55.63,54.38,55.38,160500,69.64
+1988-04-07,53.25,54.50,53.25,54.50,216700,68.53
+1988-04-06,52.00,53.13,51.75,53.13,362100,66.81
+1988-04-05,51.25,52.00,50.88,51.13,361200,64.30
+1988-04-04,53.25,53.25,52.00,52.25,154900,65.70
+1988-03-31,53.25,53.63,52.00,53.63,315700,67.44
+1988-03-30,55.00,55.00,53.63,53.63,285400,67.44
+1988-03-29,55.13,55.25,54.63,54.75,168300,68.85
+1988-03-28,54.88,55.13,54.25,54.88,162800,69.01
+1988-03-25,55.63,56.25,54.88,55.00,219200,69.16
+1988-03-24,56.88,56.88,55.88,55.88,189000,70.27
+1988-03-23,56.75,57.50,56.13,57.25,264200,71.99
+1988-03-22,57.75,57.88,56.25,56.50,135600,71.05
+1988-03-21,58.63,58.75,58.00,58.00,138800,72.93
+1988-03-18,58.50,59.38,58.13,59.00,390300,74.19
+1988-03-17,57.25,57.88,56.75,57.88,193000,72.78
+1988-03-16,57.50,57.50,56.50,57.13,196200,71.84
+1988-03-15,57.88,58.00,57.63,57.88,116300,72.78
+1988-03-14,57.25,57.88,56.38,57.75,174500,72.62
+1988-03-11,58.00,58.00,57.13,57.25,275800,71.99
+1988-03-10,59.50,59.50,57.00,57.75,373100,72.62
+1988-03-09,58.75,59.63,58.63,59.38,165800,74.67
+1988-03-08,57.50,58.50,57.38,58.50,199000,73.56
+1988-03-07,57.50,57.50,57.00,57.25,153300,71.99
+1988-03-04,58.88,58.88,57.00,57.75,185600,72.62
+1988-03-03,60.00,60.00,58.88,59.00,191000,74.19
+1988-03-02,58.00,59.25,57.63,59.13,265500,74.35
+1988-03-01,58.13,58.13,57.13,57.75,160900,72.62
+1988-02-29,56.38,57.88,55.88,57.88,443100,72.78
+1988-02-26,56.63,57.25,56.25,56.50,172100,70.95
+1988-02-25,58.00,58.00,56.25,56.50,239200,70.95
+1988-02-24,58.00,58.25,57.25,57.75,206700,72.52
+1988-02-23,58.13,58.38,57.00,57.63,227400,72.37
+1988-02-22,58.38,58.50,57.50,58.25,201800,73.15
+1988-02-19,58.00,58.25,57.63,58.25,169200,73.15
+1988-02-18,57.63,58.38,57.50,58.00,119700,72.84
+1988-02-17,59.00,59.13,57.75,57.88,246600,72.69
+1988-02-16,57.50,58.50,57.00,58.25,245300,73.15
+1988-02-12,57.75,58.50,57.25,57.75,173300,72.52
+1988-02-11,58.25,58.25,57.25,57.50,197000,72.21
+1988-02-10,57.63,58.38,57.25,58.25,173800,73.15
+1988-02-09,58.38,58.63,57.25,57.88,128300,72.69
+1988-02-08,58.13,58.88,58.00,58.63,36400,73.63
+1988-02-05,58.75,59.75,58.13,58.38,156800,73.31
+1988-02-04,60.00,60.13,58.13,58.38,165400,73.31
+1988-02-03,62.63,62.63,59.00,59.50,301700,74.72
+1988-02-02,62.50,62.88,62.00,62.38,119100,78.34
+1988-02-01,63.50,63.88,62.50,62.63,179700,78.65
+1988-01-29,61.75,63.00,60.75,63.00,245000,79.12
+1988-01-28,59.50,60.25,59.50,60.25,141500,75.66
+1988-01-27,59.38,60.38,58.88,59.25,169200,74.41
+1988-01-26,59.50,59.88,58.50,58.75,75300,73.78
+1988-01-25,59.00,60.38,58.00,60.13,183300,75.51
+1988-01-22,58.75,59.00,57.88,58.38,78500,73.31
+1988-01-21,57.25,59.75,56.88,59.00,162900,74.09
+1988-01-20,58.25,58.75,54.25,56.50,191600,70.95
+1988-01-19,59.75,59.75,58.25,58.25,170600,73.15
+1988-01-18,60.38,60.38,59.00,60.00,65400,75.35
+1988-01-15,60.75,60.88,60.00,60.63,329400,76.14
+1988-01-14,58.38,59.75,58.38,59.50,152800,74.72
+1988-01-13,57.63,59.00,56.75,58.38,170700,73.31
+1988-01-12,57.25,57.75,55.50,57.63,159400,72.37
+1988-01-11,57.63,57.75,56.25,57.25,187500,71.90
+1988-01-08,61.75,61.75,57.00,57.25,334200,71.90
+1988-01-07,62.25,62.63,61.25,62.00,393400,77.86
+1988-01-06,63.00,63.25,62.25,62.63,189200,78.65
+1988-01-05,65.25,65.37,63.50,63.63,193100,79.91
+1988-01-04,60.38,63.25,60.38,62.88,140100,78.97
+1987-12-31,60.00,60.75,59.75,60.00,105700,75.35
+1987-12-30,60.13,60.38,59.75,59.75,95000,75.03
+1987-12-29,60.13,60.63,59.75,59.88,103100,75.20
+1987-12-28,60.75,60.88,60.00,60.38,124700,75.83
+1987-12-24,62.00,62.00,61.13,61.50,50800,77.23
+1987-12-23,61.25,62.75,61.25,62.00,148800,77.86
+1987-12-22,62.25,62.25,60.63,61.00,119600,76.60
+1987-12-21,63.50,63.63,61.75,62.38,143800,78.34
+1987-12-18,61.25,63.75,60.50,63.75,319800,80.06
+1987-12-17,59.50,60.38,59.00,59.50,255500,74.72
+1987-12-16,59.00,59.63,58.63,58.75,233300,73.78
+1987-12-15,58.50,59.63,56.63,58.88,337200,73.94
+1987-12-14,55.38,58.25,55.38,58.00,312400,72.84
+1987-12-11,56.00,56.25,55.25,55.50,267000,69.70
+1987-12-10,58.13,59.00,55.50,55.50,244600,69.70
+1987-12-09,58.38,60.00,58.13,59.13,290800,74.26
+1987-12-08,57.88,58.75,57.00,58.38,217200,73.31
+1987-12-07,57.50,57.88,56.75,57.88,76200,72.69
+1987-12-04,55.50,57.25,55.25,57.25,208600,71.90
+1987-12-03,58.50,58.50,55.50,55.50,186000,69.70
+1987-12-02,56.38,58.88,56.25,57.75,149700,72.52
+1987-12-01,57.25,57.50,55.00,55.38,183500,69.55
+1987-11-30,59.50,59.50,53.50,56.25,513500,70.64
+1987-11-27,62.63,62.63,61.00,61.00,35600,76.51
+1987-11-25,64.00,64.00,62.88,63.00,155800,79.02
+1987-11-24,64.50,64.87,63.63,64.00,114900,80.27
+1987-11-23,63.50,64.25,63.00,64.25,138800,80.59
+1987-11-20,63.50,63.50,62.00,63.50,189800,79.65
+1987-11-19,63.25,64.25,62.38,63.63,112400,79.81
+1987-11-18,62.00,64.87,60.75,64.50,208800,80.90
+1987-11-17,62.75,62.75,61.63,62.13,233800,77.93
+1987-11-16,63.25,63.38,62.25,63.00,169000,79.02
+1987-11-13,64.12,64.87,63.00,63.00,187500,79.02
+1987-11-12,64.75,65.50,64.00,64.12,243800,80.42
+1987-11-11,63.25,64.00,62.88,63.75,144700,79.96
+1987-11-10,62.25,63.38,62.25,62.25,349600,78.08
+1987-11-09,62.50,64.62,62.25,63.25,236700,79.33
+1987-11-06,65.75,67.00,62.50,63.25,448800,79.33
+1987-11-05,67.75,68.50,65.75,65.75,398200,82.47
+1987-11-04,68.25,68.75,67.25,67.50,265400,84.66
+1987-11-03,68.50,68.87,67.50,68.87,291600,86.38
+1987-11-02,68.00,69.25,67.75,69.25,208400,86.86
+1987-10-30,67.50,69.50,67.25,68.25,455600,85.60
+1987-10-29,64.25,67.00,64.25,66.25,286200,83.10
+1987-10-28,64.00,65.37,63.50,64.00,347600,80.27
+1987-10-27,65.00,65.50,63.00,65.00,310000,81.53
+1987-10-26,65.00,65.37,61.75,62.00,258000,77.76
+1987-10-23,66.62,70.00,66.62,68.75,257800,86.23
+1987-10-22,65.50,67.25,64.50,66.37,426700,83.25
+1987-10-21,68.75,69.75,66.00,67.87,461800,85.13
+1987-10-20,78.00,78.00,62.63,66.25,1184500,83.10
+1987-10-19,64.12,71.00,62.88,64.12,741800,80.42
+1987-10-16,77.25,78.75,75.00,76.12,478400,95.47
+1987-10-15,76.50,79.75,76.37,77.50,237900,97.21
+1987-10-14,78.75,79.00,76.75,77.37,198000,97.04
+1987-10-13,79.00,79.75,78.50,79.25,249500,99.40
+1987-10-12,77.12,78.25,76.25,78.00,252200,97.83
+1987-10-09,77.75,78.12,77.25,77.37,157200,97.04
+1987-10-08,79.00,79.00,76.75,77.75,172600,97.52
+1987-10-07,78.50,78.62,77.37,78.25,221500,98.15
+1987-10-06,79.87,80.00,78.50,78.50,187600,98.46
+1987-10-05,80.50,81.00,79.12,80.25,205100,100.66
+1987-10-02,79.50,81.50,79.37,80.75,184000,101.28
+1987-10-01,79.87,80.87,78.00,79.87,426500,100.18
+1987-09-30,78.75,79.87,78.37,79.87,156900,100.18
+1987-09-29,79.50,80.50,78.37,79.00,165500,99.09
+1987-09-28,80.37,80.87,78.37,78.75,155200,98.77
+1987-09-25,79.00,80.62,78.75,80.37,85000,100.81
+1987-09-24,80.00,80.50,79.00,79.37,115600,99.55
+1987-09-23,81.25,81.62,80.12,80.62,197000,101.12
+1987-09-22,79.00,81.25,78.62,81.25,152900,101.91
+1987-09-21,79.50,80.50,78.75,79.25,164500,99.40
+1987-09-18,79.75,79.75,78.75,79.00,174300,99.09
+1987-09-17,79.25,79.25,78.37,79.00,144100,99.09
+1987-09-16,78.00,79.62,77.75,78.75,155300,98.77
+1987-09-15,79.62,79.62,77.75,78.12,118300,97.98
+1987-09-14,79.75,79.87,79.12,79.87,134400,100.18
+1987-09-11,77.00,79.37,76.87,78.87,110200,98.92
+1987-09-10,77.25,77.75,76.62,76.75,143600,96.27
+1987-09-09,77.87,77.87,75.62,76.62,283000,96.10
+1987-09-08,75.87,77.87,75.00,77.87,153600,97.67
+1987-09-04,77.00,77.50,75.50,76.00,161700,95.32
+1987-09-03,78.87,78.87,75.75,77.25,251400,96.89
+1987-09-02,79.62,79.87,77.75,78.50,228300,98.46
+1987-09-01,81.37,81.87,78.12,79.75,260800,100.03
+1987-08-31,81.12,81.37,80.25,81.12,284600,101.67
+1987-08-28,81.75,82.00,80.50,81.12,228500,101.64
+1987-08-27,83.12,83.25,81.50,82.00,291000,102.74
+1987-08-26,83.00,83.75,82.50,83.25,299500,104.31
+1987-08-25,81.25,83.12,81.25,83.00,233800,103.99
+1987-08-24,80.87,80.87,79.37,80.75,186300,101.17
+1987-08-21,79.50,81.50,79.50,80.62,309800,101.01
+1987-08-20,77.87,79.50,77.87,79.50,252200,99.61
+1987-08-19,77.62,78.00,77.12,77.62,162700,97.25
+1987-08-18,78.25,78.75,77.12,77.75,282400,97.41
+1987-08-17,77.75,79.12,77.75,79.00,263000,98.98
+1987-08-14,77.75,79.00,77.37,78.00,399200,97.73
+1987-08-13,78.00,79.00,77.62,78.37,322100,98.19
+1987-08-12,76.00,78.00,75.75,77.50,304800,97.10
+1987-08-11,76.25,76.75,76.00,76.00,311100,95.22
+1987-08-10,74.75,75.62,74.62,75.50,341500,94.60
+1987-08-07,74.00,75.87,74.00,75.37,329000,94.43
+1987-08-06,70.50,73.37,70.37,73.37,298800,91.93
+1987-08-05,69.00,70.75,69.00,70.00,259700,87.70
+1987-08-04,68.75,69.37,68.37,69.00,165500,86.45
+1987-08-03,69.50,70.12,67.75,68.25,205100,85.51
+1987-07-31,70.37,71.37,69.75,70.00,167600,87.70
+1987-07-30,70.50,70.62,69.50,70.62,180600,88.48
+1987-07-29,70.00,70.12,69.25,69.62,107100,87.23
+1987-07-28,68.87,70.25,68.75,70.12,137600,87.85
+1987-07-27,69.00,69.25,68.50,68.50,103700,85.83
+1987-07-24,68.00,69.00,68.00,68.87,103500,86.29
+1987-07-23,67.75,67.87,67.37,67.87,92800,85.04
+1987-07-22,67.00,67.87,66.50,67.75,158300,84.89
+1987-07-21,67.50,68.12,67.00,67.00,150400,83.95
+1987-07-20,68.50,68.62,67.50,67.75,215100,84.89
+1987-07-17,68.87,69.00,68.25,68.75,296200,86.14
+1987-07-16,69.62,69.62,68.75,68.87,131600,86.29
+1987-07-15,69.12,69.87,68.87,69.25,158300,86.76
+1987-07-14,68.25,69.25,68.25,69.00,122500,86.45
+1987-07-13,69.50,69.50,67.75,68.50,172600,85.83
+1987-07-10,69.75,69.87,69.00,69.37,131700,86.92
+1987-07-09,70.50,70.50,69.25,69.62,100000,87.23
+1987-07-08,71.00,71.00,70.25,70.75,161600,88.64
+1987-07-07,70.75,71.25,69.87,71.00,217800,88.96
+1987-07-06,71.00,71.50,70.75,70.87,157600,88.79
+1987-07-02,71.00,71.25,70.75,70.87,140600,88.79
+1987-07-01,71.00,71.25,70.75,71.00,130700,88.96
+1987-06-30,71.75,72.00,70.12,70.87,213500,88.79
+1987-06-29,71.37,71.87,70.50,71.50,198300,89.58
+1987-06-26,72.00,72.00,71.25,71.25,154100,89.27
+1987-06-25,71.00,72.12,70.62,72.12,293100,90.36
+1987-06-24,69.50,70.37,69.25,70.25,159200,88.02
+1987-06-23,71.00,71.00,69.75,69.87,148100,87.54
+1987-06-22,70.50,71.00,69.37,71.00,240000,88.96
+1987-06-19,72.00,72.12,69.62,70.50,382200,88.33
+1987-06-18,71.50,72.50,71.25,72.25,125700,90.52
+1987-06-17,72.00,72.00,71.00,71.75,111300,89.90
+1987-06-16,71.00,71.87,71.00,71.62,137000,89.73
+1987-06-15,70.50,71.25,69.87,71.00,247200,88.96
+1987-06-12,71.50,71.62,69.75,69.87,199100,87.54
+1987-06-11,68.75,70.00,68.00,70.00,200700,87.70
+1987-06-10,68.50,69.00,67.00,67.37,199100,84.41
+1987-06-09,68.75,69.50,67.75,67.75,162900,84.89
+1987-06-08,67.25,68.50,66.75,68.50,256400,85.83
+1987-06-05,67.62,67.62,66.62,67.25,121800,84.26
+1987-06-04,67.75,67.75,67.25,67.50,140100,84.57
+1987-06-03,65.50,67.62,65.37,67.50,203300,84.57
+1987-06-02,65.25,66.50,64.87,65.00,293000,81.44
+1987-06-01,65.00,65.87,64.37,65.00,156400,81.44
+1987-05-29,64.75,64.87,64.00,64.37,100400,80.57
+1987-05-28,65.00,65.00,63.63,64.12,93000,80.26
+1987-05-27,65.62,66.37,64.75,64.87,145200,81.20
+1987-05-26,65.25,66.12,64.62,66.00,214900,82.61
+1987-05-22,62.75,63.50,61.63,62.38,128700,78.08
+1987-05-21,61.75,62.88,61.75,62.13,151900,77.77
+1987-05-20,62.75,62.75,60.50,60.88,239700,76.20
+1987-05-19,64.00,65.00,61.50,63.00,241900,78.86
+1987-05-18,62.50,64.00,61.25,63.50,262700,79.48
+1987-05-15,63.50,63.88,62.50,62.63,267200,78.39
+1987-05-14,64.25,64.75,63.75,64.00,135200,80.11
+1987-05-13,62.00,63.38,62.00,63.13,349300,79.02
+1987-05-12,61.38,62.13,60.00,61.63,355800,77.14
+1987-05-11,63.63,64.75,61.50,61.50,337900,76.98
+1987-05-08,65.00,65.50,63.00,63.13,457100,79.02
+1987-05-07,66.50,67.00,64.37,64.75,646600,81.05
+1987-05-06,66.75,66.75,65.50,66.12,360200,82.76
+1987-05-05,66.50,67.00,65.12,67.00,531100,83.86
+1987-05-04,65.00,65.75,63.50,65.37,204100,81.82
+1987-05-01,66.25,66.37,64.50,65.00,200200,81.36
+1987-04-30,64.62,66.75,64.62,66.25,317200,82.93
+1987-04-29,65.00,65.25,64.25,64.62,268300,80.89
+1987-04-28,67.00,67.87,64.25,64.37,224000,80.57
+1987-04-27,62.00,67.37,62.00,66.50,328600,83.24
+1987-04-24,64.75,65.00,63.63,63.88,241400,79.96
+1987-04-23,66.37,67.87,65.00,65.25,198000,81.67
+1987-04-22,69.25,69.37,66.37,66.37,167900,83.08
+1987-04-21,68.25,69.75,66.87,69.50,281300,86.99
+1987-04-20,67.25,68.87,67.00,68.25,226900,85.43
+1987-04-16,65.50,67.50,65.25,66.75,282400,83.55
+1987-04-15,67.50,67.50,63.88,64.62,319400,80.89
+1987-04-14,65.25,66.50,63.25,64.62,434600,80.89
+1987-04-13,68.50,68.75,66.25,67.00,429800,83.86
+1987-04-10,69.75,70.75,69.12,69.75,206000,87.31
+1987-04-09,72.75,73.25,70.00,70.00,251200,87.62
+1987-04-08,73.50,74.25,72.25,72.50,219000,90.75
+1987-04-07,73.87,75.50,72.37,72.87,232200,91.21
+1987-04-06,73.25,74.50,73.25,74.50,173300,93.25
+1987-04-03,72.12,74.00,71.00,73.25,184700,91.69
+1987-04-02,72.75,73.00,71.75,72.12,126000,90.27
+1987-04-01,70.50,74.37,70.50,72.50,245200,90.75
+1987-03-31,73.00,73.50,71.75,72.50,234600,90.75
+1987-03-30,72.25,73.12,72.25,72.25,394500,90.44
+1987-03-27,78.12,78.62,76.25,76.25,191500,95.44
+1987-03-26,79.00,79.37,78.00,78.12,146300,97.78
+1987-03-25,79.00,79.50,78.00,78.50,142600,98.26
+1987-03-24,79.50,80.75,78.25,79.00,413500,98.89
+1987-03-23,79.50,82.00,79.37,81.25,250800,101.70
+1987-03-20,76.75,79.75,76.75,79.75,289000,99.82
+1987-03-19,75.00,76.37,75.00,75.25,197200,94.19
+1987-03-18,76.25,76.37,74.50,75.25,230500,94.19
+1987-03-17,74.87,75.50,74.75,75.25,142500,94.19
+1987-03-16,74.87,75.25,74.25,74.87,158200,93.72
+1987-03-13,75.75,75.75,74.75,74.87,80600,93.72
+1987-03-12,74.00,75.50,73.75,74.75,184700,93.57
+1987-03-11,76.75,77.25,75.12,75.62,171700,94.65
+1987-03-10,78.00,78.50,77.00,77.25,66700,96.69
+1987-03-09,78.87,78.87,76.75,78.25,142200,97.95
+1987-03-06,78.00,79.37,77.50,79.00,249700,98.89
+1987-03-05,78.00,78.25,76.50,77.75,263200,97.32
+1987-03-04,74.75,75.87,74.75,75.87,188100,94.97
+1987-03-03,75.25,75.37,74.00,74.75,170200,93.57
+1987-03-02,75.00,76.00,75.00,75.00,161600,93.88
+1987-02-27,75.00,76.50,74.25,75.25,182200,94.11
+1987-02-26,75.87,75.87,73.12,75.12,183500,93.95
+1987-02-25,73.37,76.00,72.62,75.62,146900,94.58
+1987-02-24,73.50,73.87,72.75,73.00,92400,91.30
+1987-02-23,74.25,74.50,72.00,73.00,163100,91.30
+1987-02-20,74.12,74.50,73.75,74.50,288600,93.18
+1987-02-19,72.12,75.37,71.87,74.62,523000,93.33
+1987-02-18,71.75,72.50,70.25,71.87,305000,89.89
+1987-02-17,68.37,70.75,68.37,70.75,236600,88.49
+1987-02-13,66.37,68.75,66.37,68.25,179400,85.36
+1987-02-12,67.12,67.25,65.37,66.25,155100,82.86
+1987-02-11,65.75,67.25,65.75,66.75,109900,83.48
+1987-02-10,67.87,67.87,64.50,66.00,230100,82.55
+1987-02-09,69.75,70.37,67.75,67.87,174000,84.88
+1987-02-06,69.00,69.62,68.50,68.87,276500,86.13
+1987-02-05,67.50,69.62,67.00,68.50,397700,85.67
+1987-02-04,65.25,66.75,65.25,66.75,156400,83.48
+1987-02-03,66.75,66.87,64.25,65.12,330400,81.44
+1987-02-02,68.00,68.12,66.87,67.00,170700,83.80
+1987-01-30,67.50,68.37,67.00,68.00,185300,85.05
+1987-01-29,70.00,70.37,64.50,67.25,375500,84.11
+1987-01-28,68.50,69.62,66.50,69.37,163400,86.76
+1987-01-27,68.00,69.12,67.75,68.25,162300,85.36
+1987-01-26,68.00,68.00,66.12,66.87,153800,83.63
+1987-01-23,68.50,72.50,63.75,66.75,379300,83.48
+1987-01-22,66.50,67.87,65.87,67.87,284600,84.88
+1987-01-21,66.87,67.50,66.00,66.12,233900,82.70
+1987-01-20,66.37,67.50,66.25,66.75,211300,83.48
+1987-01-19,65.50,66.50,64.87,66.25,198200,82.86
+1987-01-16,65.62,65.87,64.25,65.37,228800,81.76
+1987-01-15,65.50,66.50,65.25,65.62,271300,82.07
+1987-01-14,66.50,67.87,65.50,66.00,184700,82.55
+1987-01-13,66.25,67.62,66.00,66.87,141100,83.63
+1987-01-12,66.25,67.62,66.00,66.00,123300,82.55
+1987-01-09,65.75,67.00,65.12,66.50,240400,83.17
+1987-01-08,63.50,65.75,63.50,65.50,227600,81.92
+1987-01-07,64.50,64.75,63.00,64.75,253500,80.98
+1987-01-06,63.25,66.00,62.38,64.50,401400,80.67
+1987-01-05,62.63,64.50,62.25,64.50,219500,80.67
+1987-01-02,61.00,63.63,61.00,62.63,83100,78.33
+1986-12-31,61.00,61.38,60.50,61.13,144800,76.45
+1986-12-30,61.13,61.13,60.00,60.50,147300,75.67
+1986-12-29,61.00,61.50,60.63,61.00,146500,76.29
+1986-12-26,61.38,61.63,61.00,61.63,24500,77.08
+1986-12-24,61.50,62.50,61.38,61.63,56800,77.08
+1986-12-23,63.88,63.88,61.50,61.88,134000,77.39
+1986-12-22,63.50,63.88,63.00,63.63,129300,79.58
+1986-12-19,62.00,64.50,61.88,64.50,242600,80.67
+1986-12-18,62.13,62.38,61.63,62.25,196600,77.85
+1986-12-17,62.75,63.00,62.00,62.13,85900,77.70
+1986-12-16,62.50,63.63,62.38,62.63,192200,78.33
+1986-12-15,62.50,62.63,60.88,62.63,145900,78.33
+1986-12-12,64.25,64.50,63.00,63.13,113600,78.96
+1986-12-11,64.75,64.75,62.63,64.12,250000,80.19
+1986-12-10,62.88,64.50,62.88,64.37,196600,80.51
+1986-12-09,63.00,63.63,62.75,63.38,157200,79.27
+1986-12-08,62.75,63.75,61.88,63.13,262500,78.96
+1986-12-05,63.00,63.38,62.63,63.00,171300,78.79
+1986-12-04,63.63,63.63,62.50,63.00,170400,78.79
+1986-12-03,65.00,65.12,62.88,63.63,295500,79.58
+1986-12-02,61.50,63.25,60.50,62.88,335400,78.64
+1986-12-01,60.13,60.50,58.13,60.13,279200,75.20
+1986-11-28,58.88,60.00,58.75,60.00,114100,74.96
+1986-11-26,58.75,58.75,57.88,58.75,148300,73.40
+1986-11-25,59.00,59.50,58.63,59.00,189000,73.71
+1986-11-24,59.63,60.75,58.13,58.63,291000,73.25
+1986-11-21,58.88,60.25,58.38,59.75,249400,74.65
+1986-11-20,57.00,58.88,56.25,58.88,234000,73.56
+1986-11-19,56.25,57.25,56.00,56.50,283600,70.59
+1986-11-18,56.00,57.63,54.88,56.00,318900,69.97
+1986-11-17,116.25,117.00,115.75,115.87,144400,72.38
+1986-11-14,114.75,117.25,113.00,117.00,297900,73.09
+1986-11-13,119.00,119.00,113.00,115.37,474000,72.07
+1986-11-12,120.87,120.87,118.37,118.87,254200,74.26
+1986-11-11,121.75,122.37,120.50,120.87,167100,75.51
+1986-11-10,123.37,123.62,121.00,121.75,157300,76.06
+1986-11-07,122.00,124.00,122.00,123.87,244300,77.38
+1986-11-06,118.75,121.50,118.12,121.50,333200,75.90
+1986-11-05,121.12,121.25,117.87,118.75,396000,74.18
+1986-11-04,122.00,122.12,121.25,121.25,404100,75.74
+1986-11-03,122.50,123.25,121.37,122.00,243800,76.21
+1986-10-31,127.50,127.50,119.00,122.25,520900,76.37
+1986-10-30,128.75,129.50,127.25,127.50,317700,79.65
+1986-10-29,126.62,127.37,126.50,127.25,175900,79.49
+1986-10-28,124.50,126.62,124.50,126.62,124500,79.10
+1986-10-27,125.75,125.75,123.87,124.75,98600,77.93
+1986-10-24,128.38,128.75,125.75,125.75,127200,78.56
+1986-10-23,126.25,128.50,126.25,128.25,78400,80.12
+1986-10-22,126.00,126.12,125.25,126.12,68600,78.79
+1986-10-21,125.25,126.25,124.75,126.12,72000,78.79
+1986-10-20,126.00,126.00,125.00,125.87,122400,78.63
+1986-10-17,126.87,126.87,125.87,126.50,78100,79.02
+1986-10-16,126.75,126.87,125.50,126.87,138600,79.25
+1986-10-15,123.75,127.00,123.50,126.37,128400,78.94
+1986-10-14,123.75,124.62,122.75,123.50,97100,77.15
+1986-10-13,124.00,124.25,123.75,123.75,41500,77.31
+1986-10-10,125.62,125.62,123.75,123.75,97400,77.31
+1986-10-09,124.87,126.00,124.62,126.00,150900,78.71
+1986-10-08,123.50,125.00,123.25,124.87,192500,78.01
+1986-10-07,124.50,124.62,122.00,123.75,77600,77.31
+1986-10-06,124.25,126.25,124.25,125.00,63200,78.09
+1986-10-03,126.50,127.25,123.00,124.00,191000,77.46
+1986-10-02,123.50,124.50,123.12,123.62,138900,77.22
+1986-10-01,123.00,125.75,123.00,123.25,184700,76.99
+1986-09-30,121.75,124.25,121.75,123.25,158300,76.99
+1986-09-29,123.75,123.75,119.75,121.37,215700,75.82
+1986-09-26,122.00,125.00,121.50,123.75,100400,77.31
+1986-09-25,124.37,124.87,120.50,122.00,127700,76.21
+1986-09-24,123.50,124.37,123.00,124.37,136700,77.69
+1986-09-23,125.50,125.50,122.75,123.50,152100,77.15
+1986-09-22,124.00,126.00,123.62,124.00,132600,77.46
+1986-09-19,125.50,125.50,123.37,124.25,202600,77.62
+1986-09-18,124.25,125.75,123.00,125.25,193200,78.24
+1986-09-17,120.00,124.62,120.00,124.25,247200,77.62
+1986-09-16,120.62,120.62,118.00,119.75,158700,74.81
+1986-09-15,122.75,122.87,118.62,120.87,227400,75.51
+1986-09-12,128.00,128.25,122.25,122.75,425900,76.68
+1986-09-11,132.00,132.00,128.50,128.50,303600,80.27
+1986-09-10,134.38,134.38,132.25,133.38,87600,83.32
+1986-09-09,135.50,137.13,132.88,134.25,125600,83.87
+1986-09-08,138.38,138.38,133.88,134.00,146900,83.71
+1986-09-05,142.75,142.75,137.75,138.75,233000,86.68
+1986-09-04,141.75,143.50,140.38,143.00,97300,89.33
+1986-09-03,137.25,141.75,137.25,141.75,131900,88.55
+1986-09-02,141.50,142.88,137.75,137.88,150700,86.13
+1986-08-29,140.75,142.88,140.50,141.50,151700,88.39
+1986-08-28,138.25,141.00,138.25,140.75,143600,87.86
+1986-08-27,137.75,139.25,137.50,137.88,114900,86.07
+1986-08-26,136.25,139.00,136.25,138.13,121600,86.22
+1986-08-25,136.00,136.38,135.50,135.50,140600,84.58
+1986-08-22,136.00,136.50,135.75,135.75,63200,84.74
+1986-08-21,138.25,138.25,136.38,137.00,58900,85.52
+1986-08-20,138.25,139.13,137.88,138.13,68600,86.22
+1986-08-19,136.00,138.50,136.00,138.25,106300,86.30
+1986-08-18,140.50,140.75,137.75,138.25,142500,86.30
+1986-08-15,139.75,140.88,139.00,140.50,187900,87.70
+1986-08-14,138.88,139.25,137.75,139.25,126200,86.92
+1986-08-13,139.50,139.75,138.50,139.00,166200,86.76
+1986-08-12,139.00,139.38,137.50,139.38,186200,87.00
+1986-08-11,131.50,135.00,131.50,135.00,125300,84.27
+1986-08-08,130.75,132.25,130.75,131.63,140100,82.16
+1986-08-07,129.75,130.50,128.75,130.00,183800,81.15
+1986-08-06,127.75,129.25,125.50,129.00,176600,80.52
+1986-08-05,132.00,132.25,128.00,128.00,225700,79.90
+1986-08-04,132.50,132.88,129.88,132.00,86400,82.40
+1986-08-01,134.88,136.00,133.25,133.25,103100,83.18
+1986-07-31,134.75,135.38,133.63,134.75,95900,84.11
+1986-07-30,130.75,135.25,129.38,134.38,132600,83.88
+1986-07-29,131.75,131.88,130.88,131.00,102600,81.77
+1986-07-28,134.00,134.00,130.38,131.00,153000,81.77
+1986-07-25,132.75,135.25,132.50,134.25,177800,83.80
+1986-07-24,133.00,134.00,132.13,133.00,210500,83.02
+1986-07-23,129.38,133.50,129.00,132.75,232100,82.86
+1986-07-22,126.12,130.25,125.87,130.00,171100,81.15
+1986-07-21,126.25,128.38,126.00,128.38,73700,80.14
+1986-07-18,124.75,126.00,124.12,125.62,167100,78.41
+1986-07-17,122.87,124.62,122.50,124.62,211200,77.79
+1986-07-16,121.25,123.62,121.00,122.87,118300,76.70
+1986-07-15,124.00,125.25,120.50,121.00,170400,75.53
+1986-07-14,124.00,124.00,122.25,123.62,104700,77.16
+1986-07-11,125.75,126.00,124.00,124.75,90200,77.87
+1986-07-10,127.00,127.00,124.50,125.75,159500,78.49
+1986-07-09,125.00,126.75,125.00,126.75,170100,79.12
+1986-07-08,126.50,126.50,124.25,124.75,117700,77.87
+1986-07-07,131.00,131.00,128.00,128.13,159100,79.98
+1986-07-03,128.88,130.88,128.50,130.75,130000,81.61
+1986-07-02,128.50,129.38,128.25,128.63,178000,80.29
+1986-07-01,129.00,129.50,128.00,128.50,196700,80.21
+1986-06-30,127.25,129.00,126.50,128.88,169700,80.45
+1986-06-27,126.50,127.37,126.25,127.25,111100,79.43
+1986-06-26,126.75,127.50,125.75,126.25,101300,78.81
+1986-06-25,124.25,127.25,124.25,126.75,220000,79.12
+1986-06-24,122.87,126.75,121.87,124.37,151400,77.63
+1986-06-23,126.50,126.50,121.00,122.37,143300,76.38
+1986-06-20,127.87,128.00,125.50,126.75,180600,79.12
+1986-06-19,128.00,129.75,127.62,127.62,77800,79.66
+1986-06-18,126.25,128.00,125.75,127.87,106300,79.82
+1986-06-17,127.00,127.25,124.50,125.50,114900,78.34
+1986-06-16,129.00,129.00,126.37,127.37,72000,79.51
+1986-06-13,123.75,130.00,122.12,129.63,271000,80.92
+1986-06-12,120.25,122.25,119.75,122.12,239400,76.23
+1986-06-11,119.62,120.00,116.87,120.00,390700,74.90
+1986-06-10,120.37,121.50,119.00,119.37,510800,74.51
+1986-06-09,122.50,122.50,120.00,120.37,283100,75.14
+1986-06-06,123.50,124.00,122.25,124.00,265500,77.40
+1986-06-05,125.87,125.87,123.00,123.00,128700,76.78
+1986-06-04,125.75,126.62,124.25,125.75,198700,78.49
+1986-06-03,123.00,124.00,121.50,123.62,454200,77.16
+1986-06-02,123.00,129.25,122.75,123.00,214300,76.78
+1986-05-30,132.75,132.88,128.00,128.25,74600,79.99
+1986-05-29,134.75,134.88,131.13,133.88,132600,83.50
+1986-05-28,133.50,134.75,132.50,134.75,105600,84.04
+1986-05-27,131.25,134.75,130.75,133.63,88800,83.34
+1986-05-23,128.00,132.25,128.00,131.13,146000,81.78
+1986-05-22,125.25,127.50,124.50,127.37,256000,79.44
+1986-05-21,122.25,124.50,122.25,124.25,294500,77.49
+1986-05-20,118.12,122.00,117.75,122.00,144400,76.09
+1986-05-19,118.00,118.25,117.50,117.87,57900,73.51
+1986-05-16,121.00,121.00,117.25,117.25,162600,73.13
+1986-05-15,121.25,122.00,120.37,121.12,131800,75.54
+1986-05-14,121.50,122.00,120.50,121.37,105400,75.69
+1986-05-13,120.87,121.25,119.87,120.37,95700,75.07
+1986-05-12,123.00,123.50,120.00,120.50,130100,75.15
+1986-05-09,118.25,123.25,118.00,122.75,304100,76.56
+1986-05-08,124.37,124.37,118.75,119.50,382300,74.53
+1986-05-07,126.50,126.50,123.00,124.25,114200,77.49
+1986-05-06,127.75,127.75,126.12,126.50,98100,78.89
+1986-05-05,125.25,127.75,125.25,127.75,65300,79.67
+1986-05-02,123.50,125.00,123.50,124.87,217800,77.88
+1986-05-01,119.75,122.75,119.37,122.62,289000,76.47
+1986-04-30,124.75,124.87,119.50,119.75,112200,74.68
+1986-04-29,126.87,127.25,122.75,124.00,134900,77.34
+1986-04-28,129.63,129.63,125.00,126.50,163100,78.89
+1986-04-25,128.50,129.38,127.75,128.50,114000,80.14
+1986-04-24,130.00,130.00,128.25,128.75,83700,80.30
+1986-04-23,130.25,131.00,128.50,130.00,233300,81.08
+1986-04-22,131.25,133.00,128.63,130.25,195500,81.23
+1986-04-21,130.75,130.75,129.88,130.50,133900,81.39
+1986-04-18,131.50,131.50,129.50,130.38,102300,81.31
+1986-04-17,132.50,133.25,131.50,131.75,179900,82.17
+1986-04-16,132.50,133.25,132.00,132.25,120600,82.48
+1986-04-15,132.00,132.50,130.63,131.75,57600,82.17
+1986-04-14,131.00,132.63,131.00,132.50,81000,82.64
+1986-04-11,132.75,133.25,128.75,130.75,119800,81.54
+1986-04-10,131.75,134.00,131.50,132.75,97000,82.79
+1986-04-09,134.50,134.88,131.38,132.00,207600,82.32
+1986-04-08,129.50,133.88,129.13,133.75,244300,83.42
+1986-04-07,127.25,128.50,127.12,128.00,137000,79.83
+1986-04-04,128.50,128.88,126.87,127.00,148200,79.21
+1986-04-03,131.50,131.75,128.25,128.25,194600,79.99
+1986-04-02,132.75,133.13,131.13,131.25,134900,81.86
+1986-04-01,136.25,136.25,132.13,132.63,138100,82.72
+1986-03-31,135.50,136.50,135.00,135.00,142400,84.20
+1986-03-27,135.50,136.50,134.50,135.25,161200,84.35
+1986-03-26,132.75,135.00,132.75,134.00,157600,83.57
+1986-03-25,134.25,135.75,133.00,133.38,104400,83.19
+1986-03-24,134.25,136.75,132.75,134.38,184600,83.81
+1986-03-21,138.00,138.38,133.25,133.25,184400,83.10
+1986-03-20,138.63,139.13,137.50,138.38,50500,86.30
+1986-03-19,140.00,141.00,137.75,138.38,143500,86.30
+1986-03-18,138.00,139.88,137.38,139.00,114900,86.69
+1986-03-17,137.00,137.88,134.88,137.50,116300,85.75
+1986-03-14,136.00,138.00,133.00,137.13,169600,85.52
+1986-03-13,131.63,136.00,131.38,135.75,170900,84.66
+1986-03-12,133.25,133.50,132.00,132.13,177700,82.41
+1986-03-11,129.50,132.00,129.50,131.75,108700,82.17
+1986-03-10,130.38,130.63,128.63,129.50,100400,80.77
+1986-03-07,127.12,131.25,126.87,130.38,130600,81.31
+1986-03-06,127.00,127.50,125.00,127.12,221000,79.28
+1986-03-05,124.25,126.75,122.25,126.75,117100,79.05
+1986-03-04,126.25,128.00,125.50,125.75,269200,78.43
+1986-03-03,122.75,124.50,122.12,124.00,130000,77.34
+1986-02-28,125.00,125.00,121.50,122.12,80700,76.09
+1986-02-27,123.00,124.75,121.00,124.75,111300,77.73
+1986-02-26,121.50,123.00,120.00,122.75,86800,76.49
+1986-02-25,122.00,122.25,118.62,120.12,150000,74.85
+1986-02-24,125.12,125.12,122.25,122.37,124000,76.25
+1986-02-21,123.25,125.87,123.25,124.87,167300,77.81
+1986-02-20,122.12,123.00,120.50,123.00,210000,76.64
+1986-02-19,125.75,126.00,122.12,122.12,90000,76.09
+1986-02-18,122.50,125.75,121.50,125.75,109200,78.36
+1986-02-14,119.25,123.00,117.75,123.00,193400,76.64
+1986-02-13,118.00,118.50,116.75,118.50,82700,73.84
+1986-02-12,119.00,119.25,117.25,118.25,135700,73.68
+1986-02-11,119.62,120.75,118.75,119.25,125900,74.31
+1986-02-10,119.62,119.75,118.00,119.75,132700,74.62
+1986-02-07,120.00,120.75,118.25,119.62,118400,74.54
+1986-02-06,121.75,124.75,120.50,120.75,146300,75.24
+1986-02-05,122.75,123.37,120.00,121.00,153800,75.40
+1986-02-04,117.37,124.75,116.62,122.25,269100,76.17
+1986-02-03,117.50,117.62,116.37,117.25,172100,73.06
+1986-01-31,114.50,118.50,114.50,116.75,292400,72.75
+1986-01-30,117.25,120.25,115.50,115.50,220000,71.97
+1986-01-29,119.50,120.00,117.25,117.50,214500,73.22
+1986-01-28,116.25,120.50,114.50,119.75,597800,74.62
+1986-01-27,111.75,114.75,111.50,114.75,167800,71.50
+1986-01-24,109.25,110.62,109.25,110.50,215000,68.85
+1986-01-23,108.00,109.50,107.87,109.00,392300,67.92
+1986-01-22,107.12,108.50,107.12,108.00,660200,67.30
+1986-01-21,106.75,107.25,105.75,107.00,143200,66.67
+1986-01-20,106.00,106.37,105.25,106.37,56300,66.28
+1986-01-17,107.75,107.75,104.25,106.00,378600,66.05
+1986-01-16,108.25,108.37,106.75,107.25,120800,66.83
+1986-01-15,106.75,108.75,106.37,108.00,95700,67.30
+1986-01-14,105.50,106.75,105.00,106.00,221000,66.05
+1986-01-13,105.50,106.00,104.00,104.75,190900,65.27
+1986-01-10,106.62,107.00,104.75,105.00,87400,65.43
+1986-01-09,108.50,108.75,104.75,106.12,137800,66.12
+1986-01-08,110.62,111.12,108.75,108.75,167100,67.76
+1986-01-07,107.25,111.50,107.00,110.87,115300,69.08
+1986-01-06,105.75,107.25,105.25,106.75,77400,66.52
+1986-01-03,104.75,106.00,104.50,105.50,78500,65.74
+1986-01-02,106.00,106.00,104.25,105.00,123600,65.43
+1985-12-31,105.12,106.50,105.12,106.00,63300,66.05
+1985-12-30,105.25,105.62,104.50,104.75,19500,65.27
+1985-12-27,105.50,105.50,104.50,105.00,77600,65.43
+1985-12-26,105.00,105.50,104.75,105.00,150800,65.43
+1985-12-24,105.75,106.00,105.00,105.00,105400,65.43
+1985-12-23,107.62,107.75,105.75,105.75,259900,65.89
+1985-12-20,106.87,108.00,106.87,107.50,182600,66.98
+1985-12-19,107.25,107.50,106.37,107.00,111500,66.67
+1985-12-18,107.25,108.50,106.87,107.25,42300,66.83
+1985-12-17,110.00,110.00,107.00,107.50,156800,66.98
+1985-12-16,105.50,109.87,105.50,109.00,165600,67.92
+1985-12-13,105.25,105.25,102.50,104.50,138600,65.11
+1985-12-12,106.50,107.75,105.00,105.00,108000,65.43
+1985-12-11,103.75,107.50,103.75,106.75,190900,66.52
+1985-12-10,103.50,104.25,103.12,103.75,64700,64.65
+1985-12-09,102.00,103.50,102.00,103.25,116300,64.34
+1985-12-06,104.62,104.62,102.00,102.00,144800,63.56
+1985-12-05,106.50,106.75,104.37,104.62,240400,65.19
+1985-12-04,102.62,106.12,102.25,106.12,149300,66.12
+1985-12-03,101.00,102.75,101.00,102.25,88100,63.71
+1985-12-02,100.75,100.75,99.87,100.75,65500,62.78
+1985-11-29,100.25,100.25,99.25,100.12,60800,62.32
+1985-11-27,99.62,100.25,99.25,99.87,94300,62.16
+1985-11-26,99.00,99.37,98.75,99.37,37200,61.85
+1985-11-25,99.37,99.50,98.50,99.25,86600,61.78
+1985-11-22,99.50,99.87,99.25,99.50,101300,61.93
+1985-11-21,98.62,100.25,98.50,99.50,153300,61.93
+1985-11-20,97.00,98.37,97.00,98.37,72300,61.23
+1985-11-19,97.75,97.75,96.50,97.25,312100,60.53
+1985-11-18,97.12,98.50,97.12,98.00,140200,61.00
+1985-11-15,97.12,98.25,96.37,97.37,316800,60.61
+1985-11-14,96.75,97.50,96.50,97.25,203600,60.53
+1985-11-13,98.37,98.37,96.62,96.87,165400,60.29
+1985-11-12,100.37,101.75,98.12,98.62,256800,61.38
+1985-11-11,97.75,100.37,97.12,100.37,252100,62.47
+1985-11-08,94.12,97.50,94.12,97.37,360300,60.61
+1985-11-07,95.00,95.00,93.50,94.00,240600,58.51
+1985-11-06,94.37,94.50,93.50,94.50,128000,58.82
+1985-11-05,93.25,94.25,92.25,94.25,340000,58.66
+1985-11-04,90.87,92.25,90.75,92.25,245400,57.42
+1985-11-01,89.50,90.87,89.12,90.87,208800,56.56
+1985-10-31,91.12,91.25,90.00,90.12,154800,56.09
+1985-10-30,90.75,91.75,90.50,91.12,170000,56.72
+1985-10-29,89.62,91.00,89.25,90.87,185200,56.56
+1985-10-28,89.50,90.00,89.50,89.75,91900,55.86
+1985-10-25,90.00,90.00,89.37,89.50,84100,55.71
+1985-10-24,89.62,90.00,89.25,89.62,91600,55.78
+1985-10-23,88.87,90.50,88.62,89.62,176800,55.78
+1985-10-22,88.87,88.87,88.62,88.62,119000,55.16
+1985-10-21,89.87,89.87,88.50,88.75,101600,55.24
+1985-10-18,90.50,90.50,89.87,89.87,58500,55.94
+1985-10-17,91.00,91.12,90.37,90.50,202600,56.33
+1985-10-16,90.12,91.75,89.87,91.00,77800,56.64
+1985-10-15,90.25,91.25,89.87,90.00,128200,56.02
+1985-10-14,87.50,91.00,87.50,90.50,142500,56.33
+1985-10-11,85.12,87.50,85.12,87.50,107000,54.46
+1985-10-10,83.00,85.50,82.87,85.12,91900,52.98
+1985-10-09,83.25,83.25,82.75,82.87,95200,51.58
+1985-10-08,83.62,83.75,82.75,83.00,57700,51.66
+1985-10-07,83.62,83.87,83.37,83.50,102300,51.97
+1985-10-04,84.37,84.37,83.50,83.62,43000,52.05
+1985-10-03,85.50,85.62,84.25,84.25,71300,52.44
+1985-10-02,85.62,86.37,85.50,85.50,124200,53.22
+1985-10-01,84.87,85.50,84.62,85.50,170700,53.22
+1985-09-30,85.50,85.62,84.87,85.25,179500,53.06
+1985-09-26,84.00,84.00,81.75,83.87,342700,52.20
+1985-09-25,86.25,86.25,84.37,84.37,285700,52.51
+1985-09-24,86.50,86.62,86.37,86.37,135300,53.76
+1985-09-23,85.62,86.75,85.62,86.37,264600,53.76
+1985-09-20,85.62,85.62,84.62,85.25,207000,53.06
+1985-09-19,83.50,85.62,83.50,85.62,83700,53.29
+1985-09-18,82.87,83.37,82.75,83.25,113300,51.82
+1985-09-17,83.50,83.75,83.00,83.12,127700,51.74
+1985-09-16,83.75,83.75,83.12,83.37,53500,51.89
+1985-09-13,83.87,83.87,83.00,83.75,233200,52.13
+1985-09-12,84.37,84.37,83.37,83.87,389900,52.20
+1985-09-11,84.75,85.00,84.12,84.37,207100,52.51
+1985-09-10,86.75,86.75,84.62,85.00,59500,52.91
+1985-09-09,86.75,87.00,86.12,86.62,115900,53.91
+1985-09-06,85.25,86.75,85.25,86.62,119800,53.91
+1985-09-05,84.75,85.25,84.50,85.00,94300,52.91
+1985-09-04,84.50,84.75,84.25,84.75,54700,52.75
+1985-09-03,84.87,85.00,84.12,84.37,73500,52.51
+1985-08-30,84.87,86.00,84.87,84.87,61000,52.82
+1985-08-29,86.12,86.12,85.75,86.00,46300,53.46
+1985-08-28,85.87,86.37,84.62,86.37,52300,53.69
+1985-08-27,84.62,86.00,84.62,85.87,95200,53.38
+1985-08-26,84.25,84.87,84.12,84.62,54900,52.60
+1985-08-23,84.12,84.37,84.00,84.25,54800,52.37
+1985-08-22,84.62,84.75,84.12,84.12,40300,52.29
+1985-08-21,84.37,84.87,84.25,84.87,49900,52.76
+1985-08-20,84.75,85.25,84.37,84.62,123900,52.60
+1985-08-19,84.75,84.75,84.00,84.37,41500,52.45
+1985-08-16,84.62,84.87,84.62,84.75,34900,52.68
+1985-08-15,85.12,85.50,84.75,84.87,73800,52.76
+1985-08-14,85.50,85.62,84.75,84.87,52300,52.76
+1985-08-13,85.62,86.00,84.87,85.12,33000,52.91
+1985-08-12,87.00,87.00,85.87,85.87,73500,53.38
+1985-08-09,86.75,88.00,86.75,87.25,217400,54.24
+1985-08-08,85.75,87.25,85.75,86.62,203800,53.85
+1985-08-07,85.00,85.62,84.75,85.50,95400,53.15
+1985-08-06,85.25,85.75,85.00,85.25,81900,52.99
+1985-08-05,85.87,85.87,84.50,85.12,89300,52.91
+1985-08-02,86.87,86.87,86.00,86.00,33500,53.46
+1985-08-01,87.50,88.50,86.75,86.87,138400,54.00
+1985-07-31,83.75,86.75,83.62,86.62,230300,53.85
+1985-07-30,84.12,84.12,83.00,83.37,176300,51.82
+1985-07-29,84.62,84.87,84.25,84.25,133800,52.37
+1985-07-26,85.00,85.37,84.75,84.87,235400,52.76
+1985-07-25,85.50,85.75,85.00,85.00,257600,52.84
+1985-07-24,85.87,86.12,84.12,85.00,217800,52.84
+1985-07-23,85.50,86.50,85.37,85.75,139000,53.30
+1985-07-22,86.00,86.00,85.37,85.50,84800,53.15
+1985-07-19,86.75,87.25,86.00,86.12,136300,53.53
+1985-07-18,89.00,89.00,86.00,86.75,166900,53.93
+1985-07-17,89.75,90.25,88.75,89.00,107100,55.32
+1985-07-16,87.37,90.00,87.37,89.50,281300,55.64
+1985-07-15,87.25,87.87,87.00,87.37,95500,54.31
+1985-07-12,86.25,89.50,86.25,87.50,266500,54.39
+1985-07-11,84.87,86.25,84.87,86.00,348400,53.46
+1985-07-10,84.12,85.00,84.12,84.87,69100,52.76
+1985-07-09,84.12,84.50,84.00,84.25,19700,52.37
+1985-07-08,84.62,84.62,83.75,84.25,70000,52.37
+1985-07-05,85.50,85.50,84.62,85.00,46500,52.84
+1985-07-03,85.37,85.50,85.00,85.37,40800,53.07
+1985-07-02,84.87,85.37,84.62,85.37,111800,53.07
+1985-07-01,85.12,85.37,84.75,84.87,208100,52.76
+1985-06-28,85.37,85.62,85.00,85.00,72900,52.84
+1985-06-27,84.25,85.75,84.25,85.25,247600,52.99
+1985-06-26,84.75,84.75,84.25,84.50,31300,52.53
+1985-06-25,84.75,85.25,84.50,84.75,61300,52.68
+1985-06-24,85.00,85.00,84.50,84.50,58000,52.53
+1985-06-21,84.37,85.00,84.12,85.00,92400,52.84
+1985-06-20,83.87,84.37,83.62,84.37,38000,52.45
+1985-06-19,83.75,84.25,83.50,83.62,127700,51.98
+1985-06-18,82.50,84.00,82.50,83.50,247500,51.91
+1985-06-17,81.75,82.75,81.50,82.50,31500,51.28
+1985-06-14,81.25,82.25,80.62,82.00,125400,50.97
+1985-06-13,82.37,82.37,81.50,81.75,78100,50.82
+1985-06-12,83.50,83.50,82.25,82.25,99400,51.13
+1985-06-11,84.12,84.25,83.75,84.00,100200,52.22
+1985-06-10,85.00,85.00,84.37,84.37,103400,52.45
+1985-06-07,85.75,85.87,85.12,85.12,60400,52.91
+1985-06-06,85.12,86.00,84.87,86.00,71800,53.46
+1985-06-05,84.75,85.75,84.50,85.00,75400,52.84
+1985-06-04,83.00,84.25,82.75,84.00,57300,52.22
+1985-06-03,83.00,84.12,82.87,83.00,96800,51.59
+1985-05-31,80.75,83.00,80.62,83.00,195800,51.53
+1985-05-30,81.00,81.00,80.37,80.75,52700,50.13
+1985-05-29,82.00,82.25,81.12,81.25,59200,50.44
+1985-05-28,83.00,83.62,82.00,82.25,138800,51.06
+1985-05-24,84.00,84.50,83.00,83.25,70300,51.68
+1985-05-23,84.50,84.87,83.75,83.75,61500,51.99
+1985-05-22,85.50,85.50,84.37,84.87,81800,52.69
+1985-05-21,86.87,87.00,85.75,85.87,111500,53.31
+1985-05-20,86.00,87.25,86.00,87.12,113000,54.08
+1985-05-17,84.00,86.37,84.00,86.25,231900,53.54
+1985-05-16,83.12,83.75,83.00,83.75,78500,51.99
+1985-05-15,84.00,85.00,83.00,83.00,122000,51.53
+1985-05-14,83.25,84.75,83.25,84.75,155200,52.61
+1985-05-13,83.25,83.75,83.00,83.50,268400,51.84
+1985-05-10,81.00,83.87,81.00,83.00,336300,51.53
+1985-05-09,77.87,81.50,77.87,80.25,384900,49.82
+1985-05-08,77.75,78.50,77.50,78.25,238000,48.58
+1985-05-07,77.50,78.75,77.50,78.37,149600,48.65
+1985-05-06,78.50,78.50,77.37,77.37,56200,48.03
+1985-05-03,76.50,79.75,76.50,78.75,131100,48.89
+1985-05-02,73.25,76.50,73.25,76.50,163100,47.49
+1985-05-01,75.37,76.00,73.25,73.25,59200,45.47
+1985-04-30,76.75,76.75,75.25,75.62,52000,46.94
+1985-04-29,78.00,78.25,77.00,77.00,100000,47.80
+1985-04-26,79.75,79.75,78.50,78.75,141800,48.89
+1985-04-25,78.87,79.75,78.62,79.75,179600,49.51
+1985-04-24,76.25,79.00,76.12,78.75,552100,48.89
+1985-04-23,76.25,76.75,76.00,76.75,88400,47.65
+1985-04-22,76.25,76.50,76.00,76.25,138600,47.34
+1985-04-19,76.25,76.50,76.25,76.25,97600,47.34
+1985-04-18,75.75,76.50,75.50,76.50,154500,47.49
+1985-04-17,75.62,76.00,75.50,75.87,49100,47.10
+1985-04-16,73.75,75.87,73.75,75.37,158500,46.79
+1985-04-15,71.87,73.50,71.87,73.50,58800,45.63
+1985-04-12,70.87,71.62,70.75,71.62,292400,44.46
+1985-04-11,70.25,71.75,70.25,70.75,239400,43.92
+1985-04-10,69.75,70.50,69.75,70.37,77000,43.69
+1985-04-09,70.00,70.25,69.75,69.75,49700,43.30
+1985-04-08,70.37,70.50,69.75,70.00,136700,43.46
+1985-04-04,70.62,70.87,69.50,70.25,132200,43.61
+1985-04-03,72.62,72.62,70.75,70.87,121200,44.00
+1985-04-02,73.00,73.12,72.37,72.37,134300,44.93
+1985-04-01,73.25,73.37,72.75,73.00,123400,45.32
+1985-03-29,72.75,73.37,72.62,73.37,33400,45.55
+1985-03-28,72.87,73.00,72.75,72.75,48500,45.16
+1985-03-27,71.75,72.75,71.75,72.75,63400,45.16
+1985-03-26,72.12,72.12,71.50,71.50,165400,44.39
+1985-03-25,72.00,72.12,71.62,72.00,59800,44.70
+1985-03-22,70.00,72.37,70.00,72.00,217400,44.70
+1985-03-21,70.00,70.25,70.00,70.00,168000,43.46
+1985-03-20,70.00,70.50,69.87,69.87,183800,43.38
+1985-03-19,69.37,69.75,69.25,69.75,161400,43.30
+1985-03-18,70.12,70.12,69.50,69.62,144300,43.22
+1985-03-15,71.00,71.12,70.25,70.25,175800,43.61
+1985-03-14,70.00,71.50,70.00,70.75,194700,43.92
+1985-03-13,71.62,71.62,70.37,70.62,317300,43.84
+1985-03-12,71.50,72.37,71.50,71.62,196200,44.46
+1985-03-11,71.62,71.62,70.87,71.37,204100,44.31
+1985-03-08,72.00,72.12,71.37,71.37,136500,44.31
+1985-03-07,69.62,72.75,68.37,72.50,402000,45.01
+1985-03-06,71.00,71.00,69.62,69.62,103900,43.22
+1985-03-05,71.50,71.75,71.00,71.37,95000,44.31
+1985-03-04,72.75,72.75,71.50,71.75,86100,44.54
+1985-03-01,72.62,73.00,72.25,72.75,196300,45.09
+1985-02-28,72.00,72.75,71.87,72.75,108300,45.09
+1985-02-27,71.75,72.25,71.62,71.75,184000,44.48
+1985-02-26,71.25,72.12,71.25,71.50,135300,44.32
+1985-02-25,71.25,71.25,70.00,71.12,115100,44.08
+1985-02-22,71.75,71.87,71.12,71.12,138700,44.08
+1985-02-21,72.75,73.00,71.25,72.00,602400,44.63
+1985-02-20,75.00,75.00,74.00,74.25,71200,46.02
+1985-02-19,75.62,75.62,74.87,75.00,56900,46.49
+1985-02-15,76.00,76.37,75.50,75.75,176800,46.95
+1985-02-14,75.75,76.25,75.75,75.87,75400,47.03
+1985-02-13,75.00,76.25,74.87,76.00,160200,47.11
+1985-02-12,75.00,75.00,74.50,75.00,69000,46.49
+1985-02-11,75.00,75.50,74.75,75.00,56600,46.49
+1985-02-08,75.75,76.00,74.75,75.00,135700,46.49
+1985-02-07,76.75,76.75,75.62,76.00,216700,47.11
+1985-02-06,76.75,77.00,76.62,76.62,111800,47.49
+1985-02-05,78.00,78.00,76.50,76.62,425800,47.49
+1985-02-04,73.87,76.25,73.87,75.75,231100,46.95
+1985-02-01,74.00,74.12,73.87,74.12,33300,45.94
+1985-01-31,74.00,75.00,73.50,74.12,205700,45.94
+1985-01-30,71.75,74.00,71.62,74.00,401300,45.87
+1985-01-29,71.75,72.25,71.37,72.00,119200,44.63
+1985-01-28,71.75,72.00,71.50,71.75,74800,44.48
+1985-01-25,71.75,72.50,71.50,71.50,120800,44.32
+1985-01-24,70.25,72.00,70.12,71.87,157300,44.55
+1985-01-23,68.25,70.50,68.25,70.50,142800,43.70
+1985-01-22,67.37,68.62,67.25,68.50,296200,42.46
+1985-01-21,67.25,68.00,67.00,67.75,143200,42.00
+1985-01-18,67.00,67.37,66.87,67.00,224700,41.53
+1985-01-17,66.87,66.87,66.50,66.62,62700,41.30
+1985-01-16,65.87,66.62,65.87,66.62,103100,41.30
+1985-01-15,66.12,66.12,65.50,66.12,142800,40.99
+1985-01-14,66.62,66.62,65.25,65.87,187600,40.83
+1985-01-11,67.50,67.50,66.87,66.87,118300,41.45
+1985-01-10,65.62,67.37,65.37,67.25,208400,41.69
+1985-01-09,65.25,65.50,65.00,65.37,81400,40.52
+1985-01-08,65.50,65.50,65.00,65.00,390200,40.29
+1985-01-07,66.37,66.37,65.50,65.50,123200,40.60
+1985-01-04,66.75,66.75,66.25,66.25,12100,41.07
+1985-01-03,67.25,67.25,66.37,66.75,35800,41.38
+1985-01-02,67.87,67.87,66.87,67.37,78000,41.76
+1984-12-31,67.50,68.25,67.50,68.12,77700,42.22
+1984-12-28,67.37,67.75,67.00,67.75,81900,42.00
+1984-12-27,66.87,67.25,66.87,67.25,19500,41.69
+1984-12-26,67.25,67.25,66.50,67.00,100700,41.53
+1984-12-24,66.37,67.75,66.25,67.50,229400,41.84
+1984-12-21,67.50,67.62,65.00,66.12,206600,40.99
+1984-12-20,68.62,68.75,67.50,67.50,132500,41.84
+1984-12-19,68.12,69.75,68.12,68.87,244900,42.69
+1984-12-18,65.25,68.00,65.25,68.00,305900,42.15
+1984-12-17,64.75,64.87,64.50,64.87,109500,40.21
+1984-12-14,64.50,64.50,63.75,64.37,182200,39.90
+1984-12-13,63.75,64.50,63.50,64.37,91200,39.90
+1984-12-12,63.75,64.12,63.75,63.75,35700,39.52
+1984-12-11,63.63,64.12,63.63,64.00,44600,39.67
+1984-12-10,63.25,64.00,63.13,63.75,167800,39.52
+1984-12-07,63.25,63.38,62.88,62.88,106500,38.98
+1984-12-06,62.75,63.25,62.00,63.25,170000,39.21
+1984-12-05,63.25,63.50,62.75,62.75,88600,38.90
+1984-12-04,62.75,63.50,62.75,63.00,139500,39.05
+1984-12-03,64.50,64.50,62.25,62.75,276300,38.90
+1984-11-30,66.50,66.50,64.50,64.62,87600,39.99
+1984-11-29,66.62,66.75,66.50,66.50,29600,41.15
+1984-11-28,66.87,67.50,66.62,66.62,120400,41.22
+1984-11-27,65.25,66.75,65.12,66.50,64700,41.15
+1984-11-26,65.87,66.12,65.25,65.37,157100,40.45
+1984-11-23,65.12,65.62,65.12,65.62,110200,40.61
+1984-11-21,65.00,65.00,64.62,65.00,52400,40.22
+1984-11-20,64.50,65.12,64.50,64.75,228000,40.07
+1984-11-19,66.50,66.50,64.50,64.50,263100,39.91
+1984-11-16,67.50,67.50,66.50,66.62,154100,41.22
+1984-11-15,67.25,67.50,67.12,67.37,74500,41.69
+1984-11-14,67.25,67.50,67.12,67.12,183600,41.53
+1984-11-13,67.75,68.25,67.50,67.50,236600,41.77
+1984-11-12,68.00,68.00,67.25,67.75,188200,41.92
+1984-11-09,68.75,68.75,67.62,68.00,1260100,42.08
+1984-11-08,71.62,72.25,71.00,72.25,128300,44.71
+1984-11-07,72.00,72.25,71.12,71.75,223300,44.40
+1984-11-06,69.25,71.87,69.25,71.87,304400,44.47
+1984-11-05,69.00,69.00,68.50,69.00,41100,42.70
+1984-11-02,68.00,68.87,67.62,68.87,173900,42.62
+1984-11-01,67.62,68.25,67.12,67.87,264900,42.00
+1984-10-31,67.00,68.00,66.12,67.37,257600,41.69
+1984-10-30,65.87,66.25,65.00,65.87,201500,40.76
+1984-10-29,64.25,65.12,64.25,64.87,113000,40.14
+1984-10-26,65.37,65.75,64.25,64.25,307300,39.76
+1984-10-25,67.00,68.00,67.00,67.00,237300,41.46
+1984-10-24,67.25,68.00,66.50,67.00,246200,41.46
+1984-10-23,69.37,70.75,68.00,68.12,229100,42.15
+1984-10-22,71.75,71.75,71.12,71.12,82300,44.01
+1984-10-19,72.00,73.00,71.00,71.75,265900,44.40
+1984-10-18,68.00,70.62,67.75,70.62,205800,43.70
+1984-10-17,68.00,68.12,67.75,68.00,96100,42.08
+1984-10-16,68.12,68.62,68.00,68.00,149600,42.08
+1984-10-15,66.37,68.12,66.37,68.12,129400,42.15
+1984-10-12,66.37,66.37,65.75,66.37,119700,41.07
+1984-10-11,65.50,65.75,65.37,65.62,164000,40.61
+1984-10-10,64.87,65.25,64.62,65.25,122100,40.38
+1984-10-09,65.00,65.25,65.00,65.00,93000,40.22
+1984-10-08,64.37,64.37,64.37,64.37,358800,39.83
+1984-10-05,63.88,64.50,63.75,64.50,36800,39.91
+1984-10-04,63.88,63.88,63.88,63.88,139800,39.53
+1984-10-03,64.50,64.50,63.25,63.25,76100,39.14
+1984-10-02,64.50,64.50,64.50,64.50,161200,39.91
+1984-10-01,64.12,64.12,64.12,64.12,127000,39.68
+1984-09-28,63.88,64.75,63.88,64.12,210100,39.68
+1984-09-27,64.50,64.50,63.88,63.88,124300,39.53
+1984-09-26,64.50,64.75,64.50,64.50,132400,39.91
+1984-09-25,64.50,64.75,64.12,64.12,71000,39.68
+1984-09-24,65.00,66.00,64.50,64.50,62500,39.91
+1984-09-21,66.50,66.87,65.00,65.00,252700,40.22
+1984-09-20,66.50,66.50,66.50,66.50,176800,41.15
+1984-09-19,67.50,67.62,67.00,67.00,69000,41.46
+1984-09-18,68.50,68.50,67.50,67.50,79900,41.77
+1984-09-17,68.50,68.50,68.50,68.50,244100,42.39
+1984-09-14,67.87,68.75,67.87,68.75,78100,42.54
+1984-09-13,67.87,67.87,67.87,67.87,105100,42.00
+1984-09-12,67.00,67.62,67.00,67.00,118800,41.46
+1984-09-11,65.50,66.00,65.50,65.50,137400,40.53
+1984-09-10,65.00,65.25,65.00,65.00,37000,40.22
+1984-09-07,66.00,66.25,64.75,64.75,63600,40.07
diff --git a/data/BA.txt b/data/BA.txt
new file mode 100644
index 0000000..e14773b
--- /dev/null
+++ b/data/BA.txt
@@ -0,0 +1,12662 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,73.13,74.36,73.10,74.09,3345300,74.09
+2012-04-16,72.98,73.19,72.30,72.68,4800000,72.68
+2012-04-13,73.18,73.38,72.37,72.92,3329100,72.92
+2012-04-12,71.69,73.83,71.69,73.50,3938800,73.50
+2012-04-11,71.63,72.51,71.49,71.77,5099900,71.77
+2012-04-10,72.25,72.31,70.59,70.60,5339000,70.60
+2012-04-09,72.63,72.79,72.27,72.43,2443400,72.43
+2012-04-05,73.42,73.89,73.30,73.59,2640200,73.59
+2012-04-04,73.97,74.20,73.49,73.67,2490500,73.67
+2012-04-03,75.00,75.11,74.15,74.65,3485900,74.65
+2012-04-02,74.00,75.47,73.61,75.17,4104600,75.17
+2012-03-30,74.32,74.44,73.78,74.37,3203800,74.37
+2012-03-29,73.77,74.15,72.95,74.08,3587600,74.08
+2012-03-28,74.99,75.29,73.90,74.33,3412200,74.33
+2012-03-27,75.11,75.25,74.80,74.81,3510700,74.81
+2012-03-26,74.52,75.23,74.47,75.18,3715800,75.18
+2012-03-23,74.05,74.34,73.75,73.97,2518400,73.97
+2012-03-22,74.62,74.66,73.37,73.92,4921400,73.92
+2012-03-21,75.05,75.44,74.80,75.01,3644100,75.01
+2012-03-20,75.09,75.47,74.52,75.14,4384000,75.14
+2012-03-19,75.00,75.69,75.00,75.40,2683800,75.40
+2012-03-16,75.76,75.81,75.00,75.20,7079200,75.20
+2012-03-15,75.50,75.63,74.88,75.43,4850700,75.43
+2012-03-14,74.32,75.38,74.31,75.23,5297100,75.23
+2012-03-13,73.88,74.35,73.38,74.31,4532700,74.31
+2012-03-12,73.20,74.03,73.20,73.60,2833500,73.60
+2012-03-09,74.14,74.31,73.17,73.29,5535900,73.29
+2012-03-08,74.27,74.70,73.83,74.17,3881200,74.17
+2012-03-07,72.58,73.70,72.51,73.52,4279000,73.52
+2012-03-06,73.24,73.24,72.30,72.56,5455700,72.56
+2012-03-05,74.95,74.98,73.93,74.13,4156800,74.13
+2012-03-02,75.07,75.28,74.63,74.90,2806600,74.90
+2012-03-01,74.96,75.63,74.86,75.08,3343100,75.08
+2012-02-29,75.28,75.72,74.75,74.95,4631800,74.95
+2012-02-28,75.18,75.41,74.81,75.16,3667400,75.16
+2012-02-27,75.69,75.78,75.01,75.21,5379400,75.21
+2012-02-24,75.75,76.64,75.63,76.06,3347000,76.06
+2012-02-23,75.76,76.17,75.52,75.85,4187200,75.85
+2012-02-22,75.56,76.30,75.31,76.06,3764800,76.06
+2012-02-21,75.67,75.95,75.08,75.72,3978100,75.72
+2012-02-17,75.53,75.55,75.02,75.35,4927300,75.35
+2012-02-16,75.04,75.47,74.87,75.27,4992800,75.27
+2012-02-15,75.86,76.00,75.00,75.21,4252400,75.21
+2012-02-14,75.51,75.57,74.90,75.56,4652000,75.56
+2012-02-13,75.50,75.51,74.75,74.85,3456500,74.85
+2012-02-10,75.45,75.56,74.57,74.95,3361700,74.95
+2012-02-09,75.78,76.23,75.37,75.90,4491100,75.90
+2012-02-08,74.71,75.65,74.51,75.46,5350000,75.46
+2012-02-07,75.04,75.35,74.30,75.20,4438700,74.76
+2012-02-06,75.26,75.55,75.16,75.46,4162500,75.02
+2012-02-03,76.09,76.74,75.86,76.34,3472400,75.89
+2012-02-02,75.20,75.33,74.50,75.22,3528100,74.78
+2012-02-01,74.96,75.89,74.96,75.37,4296400,74.93
+2012-01-31,74.51,75.20,73.96,74.18,4777200,73.75
+2012-01-30,73.99,74.35,73.68,74.16,5043000,73.73
+2012-01-27,74.80,75.23,74.40,74.55,4754600,74.11
+2012-01-26,75.84,76.36,75.00,75.31,4187400,74.87
+2012-01-25,73.97,76.70,72.85,75.82,14049100,75.38
+2012-01-24,75.06,75.62,74.60,75.36,4942700,74.92
+2012-01-23,75.66,76.37,75.32,75.51,4083700,75.07
+2012-01-20,75.68,75.90,75.14,75.52,4552300,75.08
+2012-01-19,75.27,75.92,75.10,75.56,5397300,75.12
+2012-01-18,74.95,75.45,74.77,75.06,4189500,74.62
+2012-01-17,75.30,76.00,75.14,75.24,3700100,74.80
+2012-01-13,75.04,75.20,74.16,74.60,4641100,74.16
+2012-01-12,74.81,75.69,74.78,75.51,3934500,75.07
+2012-01-11,74.78,74.95,74.23,74.74,3082700,74.30
+2012-01-10,75.13,75.34,74.50,75.00,4622400,74.56
+2012-01-09,74.81,74.87,74.18,74.53,4469600,74.09
+2012-01-06,73.73,74.27,72.95,73.98,4779800,73.55
+2012-01-05,73.77,73.90,72.74,73.53,6797900,73.10
+2012-01-04,74.10,74.60,73.59,74.33,4923000,73.90
+2012-01-03,74.70,75.00,74.12,74.22,6859300,73.79
+2011-12-30,73.86,74.08,73.24,73.35,2811800,72.92
+2011-12-29,73.44,74.36,73.31,74.11,2749300,73.68
+2011-12-28,74.48,74.60,73.03,73.26,2568200,72.83
+2011-12-27,73.68,74.49,73.37,74.27,2536700,73.84
+2011-12-23,74.53,74.71,73.60,73.97,3578100,73.54
+2011-12-22,73.83,74.74,73.48,74.29,5849400,73.86
+2011-12-21,72.73,73.71,72.06,73.59,5471700,73.16
+2011-12-20,71.23,72.68,71.23,72.44,5408600,72.02
+2011-12-19,71.20,71.62,69.91,70.16,3572500,69.75
+2011-12-16,71.11,72.37,70.56,71.01,8854900,70.59
+2011-12-15,70.81,70.95,70.05,70.61,4076400,70.20
+2011-12-14,70.35,71.54,69.72,69.94,5999900,69.53
+2011-12-13,71.67,72.65,70.62,70.90,7555600,70.49
+2011-12-12,71.51,71.96,70.18,70.90,5463400,70.49
+2011-12-09,70.81,72.00,70.41,71.93,5545900,71.51
+2011-12-08,70.46,71.13,69.83,70.17,6034800,69.76
+2011-12-07,70.30,71.51,69.64,70.60,6455100,70.19
+2011-12-06,70.92,71.59,70.80,70.87,4624300,70.46
+2011-12-05,72.28,72.76,70.35,71.09,8133700,70.67
+2011-12-02,71.70,71.98,70.93,71.30,7252600,70.88
+2011-12-01,68.70,71.71,68.51,70.98,12018200,70.56
+2011-11-30,67.08,68.75,66.99,68.69,8601100,68.29
+2011-11-29,65.02,66.00,64.84,65.26,5317900,64.88
+2011-11-28,64.53,65.63,64.53,64.99,4621100,64.61
+2011-11-25,62.16,63.62,62.12,62.78,2122300,62.41
+2011-11-23,63.62,63.75,62.33,62.36,4273000,62.00
+2011-11-22,65.30,65.44,63.88,64.35,5000300,63.97
+2011-11-21,66.32,66.45,64.00,65.56,8102900,65.18
+2011-11-18,66.93,67.85,66.29,67.46,7055300,67.07
+2011-11-17,67.20,67.35,65.41,66.09,7122800,65.70
+2011-11-16,67.13,67.66,66.20,66.34,5352800,65.95
+2011-11-15,67.90,68.34,67.05,67.94,5112800,67.54
+2011-11-14,68.89,68.97,67.70,67.94,6366100,67.54
+2011-11-11,65.43,67.26,65.43,66.92,4397700,66.53
+2011-11-10,65.09,65.60,64.59,64.83,3853400,64.45
+2011-11-09,65.17,65.70,64.33,64.55,5753500,64.17
+2011-11-08,66.44,66.80,65.45,66.65,4827000,66.26
+2011-11-07,65.71,66.40,65.17,66.29,3624200,65.48
+2011-11-04,65.59,65.95,65.00,65.80,3458000,65.00
+2011-11-03,65.16,66.37,64.50,66.19,4896800,65.39
+2011-11-02,63.97,64.76,63.83,64.40,5782800,63.62
+2011-11-01,64.23,64.34,62.37,63.17,8962200,62.40
+2011-10-31,67.12,67.49,65.74,65.79,6879500,64.99
+2011-10-28,67.55,68.39,67.31,68.17,6102900,67.34
+2011-10-27,68.59,68.76,67.18,67.49,8606900,66.67
+2011-10-26,67.56,67.90,65.80,66.56,12700300,65.75
+2011-10-25,64.81,64.95,63.55,63.72,6529500,62.95
+2011-10-24,64.41,65.06,63.93,64.75,5190800,63.96
+2011-10-21,63.31,64.64,63.10,64.59,6250400,63.81
+2011-10-20,63.01,63.73,62.18,62.49,6291500,61.73
+2011-10-19,62.61,64.27,62.53,63.11,4849500,62.34
+2011-10-18,61.93,64.24,61.33,63.47,6167800,62.70
+2011-10-17,63.34,63.51,61.66,61.78,4873400,61.03
+2011-10-14,64.00,64.28,63.41,63.89,3839900,63.11
+2011-10-13,63.78,64.09,63.05,63.53,3154300,62.76
+2011-10-12,64.46,65.23,64.13,64.32,5136500,63.54
+2011-10-11,63.66,64.25,63.50,63.97,3192200,63.19
+2011-10-10,62.87,64.19,62.75,64.03,4597500,63.25
+2011-10-07,61.91,62.96,61.43,61.81,5580800,61.06
+2011-10-06,60.01,61.79,59.45,61.48,5565900,60.73
+2011-10-05,58.90,60.04,58.65,59.96,5825600,59.23
+2011-10-04,57.53,59.23,56.90,59.14,7800000,58.42
+2011-10-03,60.10,61.53,57.85,58.25,8290400,57.54
+2011-09-30,61.50,62.18,60.45,60.51,5464300,59.77
+2011-09-29,63.20,63.70,61.36,62.37,6094200,61.61
+2011-09-28,63.28,64.05,61.81,61.92,4695500,61.17
+2011-09-27,64.13,64.29,62.41,62.78,6410300,62.02
+2011-09-26,60.80,62.27,60.00,62.01,7031800,61.26
+2011-09-23,58.57,59.77,58.06,59.51,6239400,58.79
+2011-09-22,59.33,59.59,57.53,58.72,12055700,58.01
+2011-09-21,63.54,63.82,60.99,61.02,4517200,60.28
+2011-09-20,64.36,64.64,63.50,63.56,3431600,62.79
+2011-09-19,64.08,64.40,62.95,64.15,4836800,63.37
+2011-09-16,64.78,65.75,64.52,65.38,6926700,64.59
+2011-09-15,63.65,64.61,63.45,64.32,5263700,63.54
+2011-09-14,63.05,64.07,61.64,63.03,5782600,62.26
+2011-09-13,62.30,63.59,62.03,62.85,5283600,62.09
+2011-09-12,60.83,62.53,60.33,62.39,5520600,61.63
+2011-09-09,62.11,63.09,61.44,61.79,5415700,61.04
+2011-09-08,64.34,64.50,62.61,62.81,6866500,62.05
+2011-09-07,63.94,65.21,63.42,64.90,5530300,64.11
+2011-09-06,61.91,62.90,61.22,62.77,6478800,62.01
+2011-09-02,65.01,65.15,63.71,64.03,4735100,63.25
+2011-09-01,66.96,67.73,66.00,66.05,6169500,65.25
+2011-08-31,66.69,67.29,66.14,66.86,6807400,66.05
+2011-08-30,65.23,66.54,64.80,66.03,6984200,65.23
+2011-08-29,63.99,64.78,63.60,64.60,4303900,63.82
+2011-08-26,60.64,62.97,60.13,62.80,6199200,62.04
+2011-08-25,62.05,62.39,60.50,61.10,6440000,60.36
+2011-08-24,60.59,61.91,60.45,61.69,4852000,60.94
+2011-08-23,58.70,60.77,58.19,60.77,6527700,60.03
+2011-08-22,59.14,59.36,58.04,58.38,6862800,57.67
+2011-08-19,58.30,59.43,57.47,57.54,9229900,56.84
+2011-08-18,60.40,60.72,58.22,58.93,8108800,58.21
+2011-08-17,62.44,62.92,61.61,62.18,6263400,61.42
+2011-08-16,61.73,62.98,61.41,62.23,6841400,61.47
+2011-08-15,62.06,62.73,61.37,62.70,6933400,61.94
+2011-08-12,59.95,61.87,59.16,61.75,10082800,61.00
+2011-08-11,57.65,59.57,56.01,58.85,15539100,58.13
+2011-08-10,60.92,61.20,57.23,57.41,13549600,56.71
+2011-08-09,60.04,62.46,58.76,62.34,14122800,61.17
+2011-08-08,61.10,61.81,58.61,58.71,13561000,57.61
+2011-08-05,64.09,64.45,61.41,62.75,11643100,61.57
+2011-08-04,66.36,66.38,63.00,63.09,10707100,61.90
+2011-08-03,67.89,68.11,66.10,67.34,6749800,66.07
+2011-08-02,69.56,70.29,67.69,67.70,7052400,66.43
+2011-08-01,71.61,71.63,69.53,70.33,5554600,69.01
+2011-07-29,70.00,71.11,69.25,70.47,5962000,69.14
+2011-07-28,71.00,72.33,70.59,70.66,5448400,69.33
+2011-07-27,71.73,73.20,70.53,70.63,9806900,69.30
+2011-07-26,71.38,71.44,69.86,70.16,7061900,68.84
+2011-07-25,71.38,72.01,71.01,71.31,3990800,69.97
+2011-07-22,73.19,73.19,72.24,72.67,2921300,71.30
+2011-07-21,72.58,73.25,72.00,72.89,4301500,71.52
+2011-07-20,71.12,73.30,70.76,72.07,8026000,70.71
+2011-07-19,70.11,70.99,69.31,70.53,7434200,69.20
+2011-07-18,70.66,70.70,69.07,69.55,7294900,68.24
+2011-07-15,71.70,71.71,70.85,71.28,4058500,69.94
+2011-07-14,71.94,72.32,71.00,71.19,5691200,69.85
+2011-07-13,72.56,73.25,71.86,72.17,4707700,70.81
+2011-07-12,73.62,73.86,71.79,71.93,5773000,70.58
+2011-07-11,74.17,74.73,73.00,73.35,4379000,71.97
+2011-07-08,75.58,75.58,74.57,75.07,4051200,73.66
+2011-07-07,75.33,76.20,74.85,75.99,4976900,74.56
+2011-07-06,74.13,75.16,74.01,74.74,3757800,73.33
+2011-07-05,74.17,74.73,73.85,74.15,3130300,72.76
+2011-07-01,73.81,74.73,73.80,74.27,3647800,72.87
+2011-06-30,73.00,74.10,72.90,73.93,4245300,72.54
+2011-06-29,72.22,72.96,71.86,72.72,3913800,71.35
+2011-06-28,71.82,72.24,71.40,72.09,3837900,70.73
+2011-06-27,71.44,71.94,71.33,71.62,4028200,70.27
+2011-06-24,71.37,71.57,70.73,71.26,6088500,69.92
+2011-06-23,71.17,71.63,70.29,71.25,8038400,69.91
+2011-06-22,73.59,73.66,72.06,72.12,7232200,70.76
+2011-06-21,75.02,75.02,73.78,73.98,5493900,72.59
+2011-06-20,73.96,74.80,73.51,74.52,3809600,73.12
+2011-06-17,74.62,74.93,73.76,74.16,5536100,72.77
+2011-06-16,73.74,74.58,73.45,74.01,4446500,72.62
+2011-06-15,74.07,75.51,73.57,73.85,6531900,72.46
+2011-06-14,73.34,75.02,73.19,74.64,4775700,73.24
+2011-06-13,72.94,73.41,72.69,72.94,4087300,71.57
+2011-06-10,73.81,74.00,72.61,72.69,5139600,71.32
+2011-06-09,73.83,74.55,73.43,74.18,2960800,72.79
+2011-06-08,74.13,74.40,73.65,73.85,3772100,72.46
+2011-06-07,74.79,75.10,74.16,74.18,3387500,72.79
+2011-06-06,74.76,75.27,74.42,74.58,3310200,73.18
+2011-06-03,74.71,75.05,74.09,74.84,4239300,73.43
+2011-06-02,75.44,76.34,75.30,75.69,3606200,74.27
+2011-06-01,77.95,78.10,75.26,75.35,5259100,73.93
+2011-05-31,77.80,78.35,77.41,78.03,4706400,76.56
+2011-05-27,77.03,77.50,76.62,76.99,3202700,75.54
+2011-05-26,76.54,76.92,75.94,76.66,4377000,75.22
+2011-05-25,76.32,76.78,75.13,76.32,4134000,74.88
+2011-05-24,76.46,76.71,75.24,75.57,3783700,74.15
+2011-05-23,76.55,76.76,75.77,76.28,3587300,74.85
+2011-05-20,77.89,77.99,77.26,77.52,4000400,76.06
+2011-05-19,77.41,78.45,77.25,78.02,3340900,76.55
+2011-05-18,76.78,77.49,76.60,77.14,3634200,75.69
+2011-05-17,77.61,77.73,75.83,76.68,5191100,75.24
+2011-05-16,78.66,78.81,77.65,77.77,3800400,76.31
+2011-05-13,79.61,80.09,78.56,79.03,3808500,77.54
+2011-05-12,79.04,79.75,78.48,79.41,3700000,77.92
+2011-05-11,79.64,79.80,78.73,79.08,3853700,77.59
+2011-05-10,79.76,80.42,79.76,79.95,3852400,78.03
+2011-05-09,79.31,80.15,79.15,79.64,3137600,77.73
+2011-05-06,79.14,80.04,78.97,79.31,4565800,77.41
+2011-05-05,78.52,79.74,78.09,78.45,4718900,76.57
+2011-05-04,79.70,80.00,78.76,78.84,5735200,76.95
+2011-05-03,79.24,80.21,79.01,79.51,4728000,77.60
+2011-05-02,80.35,80.65,79.16,79.53,5633300,77.62
+2011-04-29,78.85,80.34,78.85,79.78,8050400,77.87
+2011-04-28,76.03,78.86,76.02,78.55,7359700,76.67
+2011-04-27,76.03,77.31,75.05,76.12,7462400,74.30
+2011-04-26,75.31,75.85,75.01,75.55,5100900,73.74
+2011-04-25,75.51,75.56,74.68,74.90,2524200,73.11
+2011-04-21,75.43,75.74,75.08,75.44,3157100,73.63
+2011-04-20,74.21,75.32,74.15,75.07,6356300,73.27
+2011-04-19,72.97,73.63,72.64,73.15,4352000,71.40
+2011-04-18,72.72,73.28,71.75,72.79,6225500,71.05
+2011-04-15,72.45,72.98,72.02,72.60,4176600,70.86
+2011-04-14,71.83,72.47,70.88,72.30,4091600,70.57
+2011-04-13,73.33,73.71,71.55,72.13,5078400,70.40
+2011-04-12,73.22,73.58,72.96,73.08,3441100,71.33
+2011-04-11,73.65,74.28,73.50,73.76,2694600,71.99
+2011-04-08,74.66,74.85,73.04,73.47,3099500,71.71
+2011-04-07,73.74,74.58,73.68,74.29,4373400,72.51
+2011-04-06,73.33,73.93,72.80,73.72,4803600,71.95
+2011-04-05,73.51,74.45,72.71,73.23,5227900,71.48
+2011-04-04,73.38,74.11,73.37,73.95,3697100,72.18
+2011-04-01,74.29,74.85,73.94,74.01,3867600,72.24
+2011-03-31,73.81,74.47,73.47,73.93,4199200,72.16
+2011-03-30,73.93,74.14,73.35,73.80,3875400,72.03
+2011-03-29,73.07,73.93,73.03,73.62,4782500,71.86
+2011-03-28,73.50,73.69,73.11,73.30,3857300,71.54
+2011-03-25,72.94,73.50,72.33,73.34,4696900,71.58
+2011-03-24,73.24,73.33,72.33,72.76,4360200,71.02
+2011-03-23,71.62,73.07,71.14,72.72,5332400,70.98
+2011-03-22,71.18,72.10,70.72,71.85,4725000,70.13
+2011-03-21,70.29,71.68,70.04,71.20,5297900,69.49
+2011-03-18,69.21,69.58,68.67,69.10,5061200,67.44
+2011-03-17,68.58,69.03,67.85,68.30,4408800,66.66
+2011-03-16,69.23,69.67,67.34,67.69,9623800,66.07
+2011-03-15,68.34,70.23,68.34,69.69,6247600,68.02
+2011-03-14,71.17,71.23,69.90,70.74,4378000,69.05
+2011-03-11,70.29,71.89,70.26,71.64,3855800,69.92
+2011-03-10,71.31,72.39,70.51,71.29,5505700,69.58
+2011-03-09,72.01,72.42,71.33,72.09,5379600,70.36
+2011-03-08,71.48,72.50,71.18,72.04,5656300,70.31
+2011-03-07,71.60,72.07,69.91,70.88,5132000,69.18
+2011-03-04,71.80,71.87,70.28,71.80,5702900,70.08
+2011-03-03,70.13,71.83,70.13,71.71,5457700,69.99
+2011-03-02,70.11,70.40,68.60,69.57,7069500,67.90
+2011-03-01,71.93,72.23,69.99,70.12,5186200,68.44
+2011-02-28,72.47,72.90,71.70,72.01,4098500,70.28
+2011-02-25,73.94,74.29,72.06,72.30,8127200,70.57
+2011-02-24,70.35,72.50,70.09,70.76,7015600,69.06
+2011-02-23,70.94,71.49,70.00,70.23,5551900,68.55
+2011-02-22,72.35,72.49,70.38,70.93,5560100,69.23
+2011-02-18,72.13,73.52,72.13,73.04,5358600,71.29
+2011-02-17,72.42,72.51,71.94,72.24,3046400,70.51
+2011-02-16,71.71,72.62,71.46,72.48,4456600,70.74
+2011-02-15,71.92,72.02,71.09,71.40,4387500,69.69
+2011-02-14,72.70,72.70,71.60,72.26,4091200,70.53
+2011-02-11,72.24,72.69,71.93,72.14,4076100,70.41
+2011-02-10,72.43,72.99,71.85,72.66,4917000,70.92
+2011-02-09,72.39,72.71,72.00,72.63,4565700,70.89
+2011-02-08,72.17,72.82,72.02,72.71,4083900,70.56
+2011-02-07,71.43,72.11,71.15,71.93,4153200,69.80
+2011-02-04,70.90,71.64,70.68,71.38,4079200,69.27
+2011-02-03,71.00,71.38,70.62,70.98,5092000,68.88
+2011-02-02,69.83,71.19,69.80,71.00,4249100,68.90
+2011-02-01,70.00,70.50,69.60,70.29,4780400,68.21
+2011-01-31,69.26,69.96,69.12,69.48,4559800,67.42
+2011-01-28,70.80,70.95,69.00,69.23,5376400,67.18
+2011-01-27,70.01,71.00,70.00,70.56,5743600,68.47
+2011-01-26,69.99,70.48,69.11,70.02,13111000,67.95
+2011-01-25,72.49,72.73,71.31,72.24,5186700,70.10
+2011-01-24,71.52,72.82,71.51,72.73,5497100,70.58
+2011-01-21,71.91,72.22,71.34,71.68,4441200,69.56
+2011-01-20,71.35,71.96,70.36,71.12,6909400,69.02
+2011-01-19,72.68,72.99,71.18,71.73,8590500,69.61
+2011-01-18,70.86,72.57,70.23,72.47,9630700,70.33
+2011-01-14,69.55,70.20,69.39,70.07,4551500,68.00
+2011-01-13,70.29,70.50,69.62,69.83,4040100,67.76
+2011-01-12,69.60,70.49,69.51,70.15,5935800,68.07
+2011-01-11,69.47,69.88,68.67,68.96,4443600,66.92
+2011-01-10,69.42,69.66,68.35,69.09,4397400,67.05
+2011-01-07,69.16,70.10,68.80,69.38,6797000,67.33
+2011-01-06,67.46,69.35,67.46,68.80,7507200,66.76
+2011-01-05,66.55,67.55,66.49,67.48,5890000,65.48
+2011-01-04,66.79,67.61,66.51,66.94,7979900,64.96
+2011-01-03,66.15,66.68,66.00,66.40,8072900,64.43
+2010-12-31,64.90,65.29,64.62,65.26,2137400,63.33
+2010-12-30,65.11,65.23,64.73,65.01,2342900,63.09
+2010-12-29,65.00,65.20,64.62,65.05,2504700,63.12
+2010-12-28,64.81,65.00,64.33,64.86,2635100,62.94
+2010-12-27,64.73,64.91,64.33,64.75,2548500,62.83
+2010-12-23,64.56,65.12,64.33,65.06,3328900,63.13
+2010-12-22,64.45,65.14,64.01,64.61,5256000,62.70
+2010-12-21,63.61,64.35,63.28,64.19,5092900,62.29
+2010-12-20,64.74,64.77,62.82,63.27,9711000,61.40
+2010-12-17,64.89,65.29,64.35,65.03,8884700,63.11
+2010-12-16,64.33,64.85,63.71,64.40,5169100,62.49
+2010-12-15,64.29,64.69,64.09,64.24,3434800,62.34
+2010-12-14,63.85,65.11,63.68,64.49,6304500,62.58
+2010-12-13,64.23,64.38,63.63,63.79,4819600,61.90
+2010-12-10,64.63,64.77,63.96,64.16,5501700,62.26
+2010-12-09,65.61,65.61,64.40,64.61,5188300,62.70
+2010-12-08,66.19,66.56,64.92,65.18,5230600,63.25
+2010-12-07,67.04,67.39,66.01,66.23,4732800,64.27
+2010-12-06,66.41,66.96,65.97,66.59,3455000,64.62
+2010-12-03,66.58,66.68,65.95,66.54,3355900,64.57
+2010-12-02,65.62,66.80,65.55,66.59,4760700,64.62
+2010-12-01,64.66,65.79,64.52,65.72,7515200,63.77
+2010-11-30,63.73,64.21,63.47,63.77,5814100,61.88
+2010-11-29,64.33,64.70,63.44,64.36,4385000,62.46
+2010-11-26,65.09,65.46,64.67,64.80,2279600,62.88
+2010-11-24,64.38,65.58,64.02,65.41,6205700,63.47
+2010-11-23,63.43,64.11,63.10,63.60,6567900,61.72
+2010-11-22,63.02,64.17,62.80,64.03,5908600,62.13
+2010-11-19,64.53,64.74,63.39,63.59,8824700,61.71
+2010-11-18,63.35,64.72,62.72,64.61,11578500,62.70
+2010-11-17,62.67,63.02,62.17,62.50,8173300,60.65
+2010-11-16,63.35,63.35,61.84,62.78,9615800,60.92
+2010-11-15,63.35,64.10,62.62,63.61,10964500,61.73
+2010-11-12,65.01,65.25,63.01,63.09,16721500,61.22
+2010-11-11,66.55,66.70,65.04,65.37,10033700,63.44
+2010-11-10,67.69,67.69,66.79,67.07,10494700,65.08
+2010-11-09,70.27,70.55,68.83,69.25,4587500,67.20
+2010-11-08,70.06,70.41,69.75,70.21,4171600,68.13
+2010-11-05,70.85,71.65,70.50,71.27,3625800,69.16
+2010-11-04,70.00,71.58,69.78,70.85,5758100,68.75
+2010-11-03,69.66,69.73,68.04,68.94,4670800,66.90
+2010-11-02,70.85,70.98,68.80,69.78,6339800,67.31
+2010-11-01,70.71,71.89,69.91,70.48,3321400,67.98
+2010-10-29,71.15,71.46,70.36,70.64,3192300,68.14
+2010-10-28,71.30,71.79,70.35,71.27,4119800,68.74
+2010-10-27,70.87,71.11,69.71,70.86,3808200,68.35
+2010-10-26,71.10,71.65,70.73,71.30,3544500,68.77
+2010-10-25,71.68,72.49,71.47,71.66,4802900,69.12
+2010-10-22,71.38,71.63,70.61,71.26,3062400,68.73
+2010-10-21,71.61,71.88,70.57,71.50,4622700,68.97
+2010-10-20,70.00,71.94,69.57,71.36,8067700,68.83
+2010-10-19,69.57,69.96,68.35,69.05,4493400,66.60
+2010-10-18,70.19,71.05,70.03,70.23,4818500,67.74
+2010-10-15,71.85,71.90,70.05,70.11,5641300,67.63
+2010-10-14,71.73,72.00,70.85,71.36,3841500,68.83
+2010-10-13,70.73,72.17,70.66,71.47,6038900,68.94
+2010-10-12,70.16,70.60,68.91,70.22,4381600,67.73
+2010-10-11,69.51,70.25,69.23,69.99,3469400,67.51
+2010-10-08,68.47,69.71,68.15,69.23,3335700,66.78
+2010-10-07,68.97,69.14,67.80,68.46,5501400,66.03
+2010-10-06,68.61,69.39,68.41,68.58,4718400,66.15
+2010-10-05,67.02,68.98,67.02,68.60,7517800,66.17
+2010-10-04,66.57,67.89,65.86,66.33,4073700,63.98
+2010-10-01,67.54,67.98,66.67,66.83,4483000,64.46
+2010-09-30,67.09,67.97,66.05,66.54,8214300,64.18
+2010-09-29,64.71,66.26,64.44,65.97,5874700,63.63
+2010-09-28,63.85,64.67,62.94,64.52,3561500,62.23
+2010-09-27,64.61,64.70,63.80,63.89,2762400,61.63
+2010-09-24,63.52,64.83,63.33,64.60,4626900,62.31
+2010-09-23,63.31,63.49,62.56,62.65,3656800,60.43
+2010-09-22,64.38,64.86,63.63,63.90,3635500,61.64
+2010-09-21,63.80,64.50,63.39,64.23,5361200,61.95
+2010-09-20,62.99,63.90,62.53,63.72,4169100,61.46
+2010-09-17,63.26,63.34,62.00,62.95,10702700,60.72
+2010-09-16,62.39,63.35,62.20,62.58,4676500,60.36
+2010-09-15,62.49,62.79,61.89,62.73,4928100,60.51
+2010-09-14,64.02,64.35,62.43,62.76,6025500,60.54
+2010-09-13,64.73,64.98,63.92,64.19,3119100,61.92
+2010-09-10,63.38,64.10,62.96,63.84,3210300,61.58
+2010-09-09,65.51,65.63,62.95,63.44,4190700,61.19
+2010-09-08,63.60,65.00,63.58,64.50,3747800,62.21
+2010-09-07,64.25,64.25,63.29,63.42,2529800,61.17
+2010-09-03,64.47,65.42,64.09,64.64,3471600,62.35
+2010-09-02,62.34,63.39,62.20,63.39,3465800,61.14
+2010-09-01,61.79,63.09,61.66,62.29,5688800,60.08
+2010-08-31,62.00,62.18,60.80,61.13,5309500,58.96
+2010-08-30,63.00,63.19,62.10,62.10,3279200,59.90
+2010-08-27,61.13,63.34,60.57,63.16,6851600,60.92
+2010-08-26,61.36,62.56,61.07,61.32,4883300,59.15
+2010-08-25,60.49,61.11,59.48,60.76,5143200,58.61
+2010-08-24,62.55,62.81,60.53,60.93,9981400,58.77
+2010-08-23,65.09,65.24,63.21,63.30,3887800,61.06
+2010-08-20,64.20,64.73,63.59,64.60,3865900,62.31
+2010-08-19,65.74,65.82,64.15,64.62,4200700,62.33
+2010-08-18,66.05,66.36,64.99,66.00,2812800,63.66
+2010-08-17,65.16,66.91,64.65,65.99,4303900,63.65
+2010-08-16,64.27,64.93,63.65,64.40,3033200,62.12
+2010-08-13,64.59,65.70,64.54,64.84,3665200,62.54
+2010-08-12,64.65,65.27,64.44,64.70,3847700,62.41
+2010-08-11,67.18,67.26,64.92,65.60,5230700,63.28
+2010-08-10,68.29,68.97,67.54,68.62,4126200,66.19
+2010-08-09,69.17,69.47,68.45,68.99,2904300,66.55
+2010-08-06,68.03,68.72,67.36,68.70,4498800,66.27
+2010-08-05,68.73,69.25,68.33,68.71,4312900,66.28
+2010-08-04,69.42,69.93,69.16,69.25,3860000,66.80
+2010-08-03,69.31,70.00,68.93,69.54,3773400,66.67
+2010-08-02,69.01,69.93,68.50,69.69,5430800,66.81
+2010-07-30,66.61,68.38,66.47,68.14,6022000,65.33
+2010-07-29,67.85,68.53,66.69,67.22,4458600,64.45
+2010-07-28,67.62,68.00,66.90,67.32,5540700,64.54
+2010-07-27,69.25,69.75,68.40,68.62,5686800,65.79
+2010-07-26,68.15,68.99,68.00,68.85,5836600,66.01
+2010-07-23,66.49,68.17,66.36,67.93,5023400,65.13
+2010-07-22,64.02,67.11,64.02,66.60,7572300,63.85
+2010-07-21,64.40,64.81,62.67,63.18,4459500,60.57
+2010-07-20,62.26,64.00,61.83,63.88,5068600,61.24
+2010-07-19,62.72,63.36,62.04,63.18,5031500,60.57
+2010-07-16,63.96,64.26,61.68,61.90,7016400,59.35
+2010-07-15,65.65,65.78,63.36,64.37,8068800,61.71
+2010-07-14,64.29,65.39,64.05,64.75,3822500,62.08
+2010-07-13,65.15,65.36,64.18,64.43,6208300,61.77
+2010-07-12,64.55,64.98,64.01,64.34,2299500,61.69
+2010-07-09,65.20,65.20,64.01,64.66,3145000,61.99
+2010-07-08,64.09,64.89,63.55,64.73,4489200,62.06
+2010-07-07,61.48,63.37,61.03,63.30,4785100,60.69
+2010-07-06,62.71,63.02,60.65,61.36,5444200,58.83
+2010-07-02,62.32,62.50,61.17,61.94,3561300,59.38
+2010-07-01,62.48,62.72,61.31,62.26,6465100,59.69
+2010-06-30,63.05,64.21,62.58,62.75,7102200,60.16
+2010-06-29,66.11,66.20,62.56,63.04,9210000,60.44
+2010-06-28,68.43,68.62,67.26,67.30,5517000,64.52
+2010-06-25,67.31,68.77,66.67,68.77,13325500,65.93
+2010-06-24,67.17,68.24,67.14,67.43,7768700,64.65
+2010-06-23,66.42,67.88,65.65,67.45,6098600,64.67
+2010-06-22,67.97,68.47,66.15,66.28,4188200,63.55
+2010-06-21,68.95,69.34,67.57,67.97,4109500,65.17
+2010-06-18,67.38,68.14,67.16,67.96,6213700,65.16
+2010-06-17,67.48,67.49,65.88,67.26,3637100,64.48
+2010-06-16,66.93,67.56,66.60,67.03,4451700,64.26
+2010-06-15,65.67,67.57,65.47,67.48,6400600,64.70
+2010-06-14,66.22,66.55,64.71,64.82,6000100,62.15
+2010-06-11,63.16,65.70,63.15,65.38,8461800,62.68
+2010-06-10,62.81,64.01,62.30,63.89,5682900,61.25
+2010-06-09,61.48,63.18,61.17,61.71,7726900,59.16
+2010-06-08,60.33,61.10,59.84,61.02,7191200,58.50
+2010-06-07,61.69,61.70,60.07,60.11,5918400,57.63
+2010-06-04,63.25,63.41,60.93,61.15,8228800,58.63
+2010-06-03,64.84,64.84,63.51,64.31,3775600,61.66
+2010-06-02,63.39,64.37,62.06,64.34,4587900,61.69
+2010-06-01,64.27,65.20,62.86,62.95,6318500,60.35
+2010-05-28,65.15,65.26,63.51,64.18,5775600,61.53
+2010-05-27,64.86,65.23,63.91,65.13,7443400,62.44
+2010-05-26,63.60,65.41,63.00,63.26,7386100,60.65
+2010-05-25,61.00,62.97,60.61,62.78,6903200,60.19
+2010-05-24,63.66,64.61,63.06,63.15,6160500,60.54
+2010-05-21,61.99,65.00,61.39,64.56,10882600,61.90
+2010-05-20,65.00,65.11,62.80,63.00,10899800,60.40
+2010-05-19,66.85,67.55,65.29,66.21,9974000,63.48
+2010-05-18,69.89,70.13,67.30,67.72,8881500,64.93
+2010-05-17,70.36,70.37,67.62,69.68,4813600,66.80
+2010-05-14,71.08,71.40,68.98,69.82,7952800,66.94
+2010-05-13,72.66,73.30,71.56,71.76,3952900,68.80
+2010-05-12,72.04,73.37,72.04,72.87,6330100,69.86
+2010-05-11,70.31,72.67,70.14,71.42,6550300,68.47
+2010-05-10,69.96,71.73,69.80,71.00,8841700,68.07
+2010-05-07,68.29,69.12,65.80,66.72,8926100,63.97
+2010-05-06,70.66,71.49,62.00,67.97,13769700,65.17
+2010-05-05,71.90,72.04,70.44,71.00,5509200,68.07
+2010-05-04,73.31,73.45,72.23,72.79,6229300,69.38
+2010-05-03,72.62,74.70,72.46,74.39,5407700,70.91
+2010-04-30,73.80,74.48,72.26,72.43,5600900,69.04
+2010-04-29,73.00,74.00,72.67,73.79,5202000,70.34
+2010-04-28,72.95,72.99,71.34,72.37,5699500,68.98
+2010-04-27,74.65,74.93,72.23,72.48,6048300,69.09
+2010-04-26,74.58,75.29,74.14,74.34,4023900,70.86
+2010-04-23,75.04,75.68,74.55,75.13,5198200,71.61
+2010-04-22,74.46,76.00,73.68,75.59,9088900,72.05
+2010-04-21,71.51,74.65,71.51,74.16,12035700,70.69
+2010-04-20,71.54,71.98,70.95,71.41,4759600,68.07
+2010-04-19,70.27,71.28,70.16,70.96,4203100,67.64
+2010-04-16,72.10,72.10,69.88,70.79,8071300,67.48
+2010-04-15,71.34,72.61,71.34,72.09,2943700,68.72
+2010-04-14,70.83,71.76,70.81,71.70,3495900,68.34
+2010-04-13,71.54,71.69,70.50,71.19,5079300,67.86
+2010-04-12,72.15,72.57,71.80,71.92,3666100,68.55
+2010-04-09,72.26,72.66,71.81,72.42,3345700,69.03
+2010-04-08,71.89,72.46,71.21,72.28,3741500,68.90
+2010-04-07,72.16,72.52,71.47,72.10,6717200,68.73
+2010-04-06,71.84,73.18,71.77,72.36,5193800,68.97
+2010-04-05,72.99,73.05,70.95,72.04,9326300,68.67
+2010-04-01,73.24,73.51,72.30,72.99,4411000,69.57
+2010-03-31,72.92,73.06,71.95,72.61,5884600,69.21
+2010-03-30,73.84,74.18,72.70,73.53,4381300,70.09
+2010-03-29,73.08,74.53,73.00,74.11,9064200,70.64
+2010-03-26,72.66,72.99,72.35,72.59,4933700,69.19
+2010-03-25,72.95,73.43,72.00,72.49,5431000,69.10
+2010-03-24,72.42,73.20,71.78,72.32,7700000,68.94
+2010-03-23,72.54,72.63,71.51,72.18,4985400,68.80
+2010-03-22,71.66,72.64,71.51,71.91,9013600,68.54
+2010-03-19,73.20,73.30,70.72,70.72,17721800,67.41
+2010-03-18,69.35,70.93,69.19,70.87,7433700,67.55
+2010-03-17,68.97,69.49,68.29,69.38,6004300,66.13
+2010-03-16,69.24,69.32,68.30,68.72,7494400,65.50
+2010-03-15,69.37,69.77,68.52,69.40,7709000,66.15
+2010-03-12,70.48,70.49,69.25,69.83,5302100,66.56
+2010-03-11,70.08,70.43,69.15,70.07,7289500,66.79
+2010-03-10,68.14,70.48,68.03,70.01,10616500,66.73
+2010-03-09,67.57,68.34,67.35,67.79,7655900,64.62
+2010-03-08,68.01,68.01,67.13,67.24,5075600,64.09
+2010-03-05,66.06,68.04,66.03,67.93,8505600,64.75
+2010-03-04,65.09,65.80,64.85,65.55,7718700,62.48
+2010-03-03,64.58,64.97,64.05,64.45,4289400,61.43
+2010-03-02,64.64,65.33,64.36,64.44,4383200,61.42
+2010-03-01,63.05,64.33,63.00,64.00,5265600,61.01
+2010-02-26,63.09,63.88,63.03,63.16,4416000,60.20
+2010-02-25,62.72,62.97,62.00,62.87,5043100,59.93
+2010-02-24,63.00,63.70,62.64,63.48,3400400,60.51
+2010-02-23,63.81,64.17,62.25,62.77,6483800,59.83
+2010-02-22,63.58,64.47,63.19,63.97,6034100,60.98
+2010-02-19,62.65,64.34,62.65,63.59,7371100,60.61
+2010-02-18,61.78,63.01,61.72,62.89,4390300,59.95
+2010-02-17,61.39,62.00,61.00,61.82,4116200,58.93
+2010-02-16,60.42,61.29,59.90,61.26,4268700,58.39
+2010-02-12,59.87,59.92,58.93,59.65,5178300,56.86
+2010-02-11,59.75,60.75,58.94,60.59,4395800,57.75
+2010-02-10,59.71,60.05,58.94,59.54,4237100,56.75
+2010-02-09,58.62,60.43,58.39,59.74,8250900,56.94
+2010-02-08,58.33,58.97,57.78,57.89,4724500,55.18
+2010-02-05,59.21,59.74,57.14,58.40,9675700,55.67
+2010-02-04,60.95,61.17,59.25,59.32,7490700,56.54
+2010-02-03,61.52,61.80,60.85,61.46,5480600,58.58
+2010-02-02,61.29,62.00,61.00,61.94,7862300,58.64
+2010-02-01,60.74,61.86,60.72,61.70,5919900,58.41
+2010-01-29,62.80,63.40,60.32,60.60,8725400,57.37
+2010-01-28,62.15,62.95,61.31,62.56,8862500,59.23
+2010-01-27,58.84,62.08,58.83,61.93,14758500,58.63
+2010-01-26,57.54,58.50,57.23,57.71,4552000,54.64
+2010-01-25,58.35,58.75,57.50,57.78,3489900,54.70
+2010-01-22,58.62,59.17,57.70,57.77,4743300,54.69
+2010-01-21,60.30,61.26,58.90,59.20,5401300,56.05
+2010-01-20,60.33,60.57,58.53,60.20,5374100,56.99
+2010-01-19,60.60,61.01,59.96,60.65,5427100,57.42
+2010-01-15,61.53,61.56,60.21,60.82,5067300,57.58
+2010-01-14,61.03,61.62,60.78,61.56,3000400,58.28
+2010-01-13,60.61,61.70,60.35,61.16,4950400,57.90
+2010-01-12,60.07,61.20,59.91,60.43,5273800,57.21
+2010-01-11,61.95,62.09,60.51,60.87,5624900,57.63
+2010-01-08,61.54,61.78,60.86,61.60,7146600,58.32
+2010-01-07,59.51,62.31,59.02,62.20,14379100,58.89
+2010-01-06,58.23,59.99,57.88,59.78,8836500,56.60
+2010-01-05,56.25,58.28,56.00,58.02,8867800,54.93
+2010-01-04,55.72,56.39,54.80,56.18,6186700,53.19
+2009-12-31,55.00,55.22,54.05,54.13,2189400,51.25
+2009-12-30,54.86,55.29,54.75,54.96,2461000,52.03
+2009-12-29,55.34,55.46,55.14,55.21,2164000,52.27
+2009-12-28,55.33,55.55,54.89,55.14,2072200,52.20
+2009-12-24,55.26,55.56,55.11,55.48,1004000,52.53
+2009-12-23,55.41,55.65,54.92,54.96,3061900,52.03
+2009-12-22,54.38,55.37,54.31,55.10,3669800,52.17
+2009-12-21,53.36,54.50,53.36,54.30,3655800,51.41
+2009-12-18,54.70,54.74,53.10,53.44,8920500,50.59
+2009-12-17,54.90,55.40,54.41,54.47,5824200,51.57
+2009-12-16,56.11,56.14,54.45,55.13,7803800,52.19
+2009-12-15,56.37,56.37,55.33,55.67,7364800,52.71
+2009-12-14,56.02,56.56,55.82,56.05,4830600,53.06
+2009-12-11,55.47,55.80,55.12,55.60,7396600,52.64
+2009-12-10,55.65,56.39,54.72,55.01,5755600,52.08
+2009-12-09,55.75,55.80,55.11,55.47,3900100,52.52
+2009-12-08,55.99,56.22,55.06,55.66,4658500,52.70
+2009-12-07,55.20,55.95,54.90,55.82,4948800,52.85
+2009-12-04,54.75,55.45,53.62,54.68,5449900,51.77
+2009-12-03,53.99,54.41,53.51,53.77,3997600,50.91
+2009-12-02,54.04,54.57,53.26,53.78,5980000,50.92
+2009-12-01,52.75,54.22,52.75,53.72,6359000,50.86
+2009-11-30,52.43,52.69,51.78,52.41,5432200,49.62
+2009-11-27,51.35,52.81,51.00,52.45,3281400,49.66
+2009-11-25,51.97,52.95,51.83,52.93,3021500,50.11
+2009-11-24,52.08,52.63,50.95,51.97,3288200,49.20
+2009-11-23,52.50,53.00,52.32,52.63,3255300,49.83
+2009-11-20,51.12,51.89,51.07,51.70,4696400,48.95
+2009-11-19,51.54,51.80,50.75,51.43,3182700,48.69
+2009-11-18,52.59,52.64,51.45,52.02,4377300,49.25
+2009-11-17,52.42,52.69,51.70,52.53,3945400,49.73
+2009-11-16,51.00,52.52,50.88,52.48,5704600,49.68
+2009-11-13,49.98,50.94,49.72,50.68,3545300,47.98
+2009-11-12,50.62,50.92,50.09,50.28,3323500,47.60
+2009-11-11,50.78,51.42,50.54,50.68,3545800,47.98
+2009-11-10,51.07,51.07,50.13,50.32,4735600,47.64
+2009-11-09,50.01,51.48,49.89,51.35,4444100,48.62
+2009-11-06,49.71,49.98,49.31,49.68,3212400,47.03
+2009-11-05,48.49,49.86,48.32,49.77,4916000,47.12
+2009-11-04,48.28,48.90,47.80,48.07,5082000,45.51
+2009-11-03,48.17,48.35,47.46,48.10,4899700,45.14
+2009-11-02,47.82,48.41,47.33,48.27,5932500,45.30
+2009-10-30,48.70,48.81,47.66,47.80,8702600,44.86
+2009-10-29,48.31,49.13,47.81,48.81,8301100,45.81
+2009-10-28,47.72,47.80,47.18,47.22,6909800,44.31
+2009-10-27,48.30,48.53,47.55,47.75,7044700,44.81
+2009-10-26,49.85,49.98,48.00,48.29,7427700,45.32
+2009-10-23,51.06,51.06,49.50,49.89,5856700,46.82
+2009-10-22,50.33,51.23,49.75,51.07,6375000,47.93
+2009-10-21,51.07,52.00,50.50,50.63,8115500,47.51
+2009-10-20,51.71,52.30,51.07,51.89,8189400,48.70
+2009-10-19,53.32,53.75,52.59,53.45,3841200,50.16
+2009-10-16,51.19,53.72,50.85,53.19,7431400,49.92
+2009-10-15,52.03,52.53,50.94,51.76,5684300,48.58
+2009-10-14,52.31,52.55,51.57,52.51,4646100,49.28
+2009-10-13,51.64,51.98,51.36,51.90,3023600,48.71
+2009-10-12,52.66,52.73,51.38,51.66,3974100,48.48
+2009-10-09,52.49,52.75,51.96,52.69,2589700,49.45
+2009-10-08,52.30,52.60,51.86,52.30,3190600,49.08
+2009-10-07,52.18,52.25,51.25,51.79,3659300,48.60
+2009-10-06,51.54,52.57,51.15,52.29,6244300,49.07
+2009-10-05,51.75,52.52,51.38,52.28,3083000,49.06
+2009-10-02,51.19,51.76,50.10,51.40,6041200,48.24
+2009-10-01,53.85,53.90,52.03,52.11,6606000,48.90
+2009-09-30,54.86,55.25,53.46,54.15,5939600,50.82
+2009-09-29,53.28,55.48,53.28,54.62,7266000,51.26
+2009-09-28,51.82,53.34,51.76,53.07,4921900,49.80
+2009-09-25,51.86,52.40,51.30,51.52,3638600,48.35
+2009-09-24,52.23,52.52,51.52,51.79,5351900,48.60
+2009-09-23,53.35,53.40,52.26,52.37,4609100,49.15
+2009-09-22,52.96,53.31,52.13,53.14,3898300,49.87
+2009-09-21,52.60,53.36,52.42,52.86,3076100,49.61
+2009-09-18,53.02,53.29,52.10,53.02,6532900,49.76
+2009-09-17,52.25,53.16,52.20,52.88,4676800,49.63
+2009-09-16,52.44,52.76,51.79,52.36,5101400,49.14
+2009-09-15,51.26,52.34,50.88,52.07,6584400,48.87
+2009-09-14,50.99,51.26,50.44,50.97,4392700,47.83
+2009-09-11,50.64,51.44,50.48,51.35,5880500,48.19
+2009-09-10,50.42,50.72,49.79,50.49,3847200,47.38
+2009-09-09,49.70,51.15,49.70,50.53,5895800,47.42
+2009-09-08,49.73,49.88,48.81,49.50,4583900,46.45
+2009-09-04,48.74,49.26,48.05,49.15,5711400,46.13
+2009-09-03,48.67,48.83,47.76,48.46,5466500,45.48
+2009-09-02,48.59,48.98,48.16,48.40,3835700,45.42
+2009-09-01,49.21,50.38,48.47,48.77,8242400,45.77
+2009-08-31,50.17,50.25,49.02,49.67,9297900,46.61
+2009-08-28,51.68,52.53,50.70,51.04,11455800,47.90
+2009-08-27,51.37,52.38,51.00,51.82,17771800,48.63
+2009-08-26,48.07,48.38,47.44,47.82,3956000,44.88
+2009-08-25,47.50,48.77,47.28,48.25,8247900,45.28
+2009-08-24,46.51,47.79,45.97,47.13,6157100,44.23
+2009-08-21,45.18,46.02,44.92,45.87,5529800,43.05
+2009-08-20,43.54,44.83,43.49,44.74,5192100,41.99
+2009-08-19,43.50,43.91,43.10,43.52,6578900,40.84
+2009-08-18,44.00,44.53,43.69,43.78,5444200,41.09
+2009-08-17,44.16,44.28,43.70,44.16,5211100,41.44
+2009-08-14,45.82,46.24,44.21,44.87,10505300,42.11
+2009-08-13,46.45,46.87,45.75,46.62,3484300,43.75
+2009-08-12,45.33,46.78,45.31,46.34,4682100,43.49
+2009-08-11,45.56,45.83,44.84,45.39,5121500,42.60
+2009-08-10,46.41,46.41,45.19,45.77,5620600,42.95
+2009-08-07,45.89,47.21,45.38,46.69,6689100,43.82
+2009-08-06,44.29,45.73,44.03,45.52,10207000,42.72
+2009-08-05,43.63,44.21,43.40,44.03,7129800,41.32
+2009-08-04,43.64,44.44,43.35,44.16,5964600,41.05
+2009-08-03,43.18,44.02,42.51,43.79,6064800,40.70
+2009-07-31,43.32,43.49,42.80,42.91,6029200,39.89
+2009-07-30,43.94,44.50,43.13,43.24,8279800,40.19
+2009-07-29,43.00,43.50,42.64,43.37,5078100,40.31
+2009-07-28,41.99,43.35,41.80,43.25,7831200,40.20
+2009-07-27,42.00,42.37,41.43,42.24,5671700,39.26
+2009-07-24,41.95,42.49,41.72,42.37,5068000,39.38
+2009-07-23,42.00,42.19,40.78,41.95,13617700,38.99
+2009-07-22,42.40,43.46,41.95,42.00,12052300,39.04
+2009-07-21,42.82,43.71,42.50,43.02,9161800,39.99
+2009-07-20,41.71,42.26,41.16,42.20,5535200,39.23
+2009-07-17,42.25,42.40,41.10,41.36,5691600,38.45
+2009-07-16,41.01,42.22,41.01,42.05,5356800,39.09
+2009-07-15,40.77,41.46,40.51,41.36,7867100,38.45
+2009-07-14,40.39,40.90,40.11,40.41,5748500,37.56
+2009-07-13,39.68,40.83,39.26,40.44,6549000,37.59
+2009-07-10,39.20,39.71,38.92,39.65,5833500,36.86
+2009-07-09,39.75,40.00,39.02,39.30,5432600,36.53
+2009-07-08,39.12,39.83,38.92,39.55,8800400,36.76
+2009-07-07,40.50,40.69,38.94,39.04,7701600,36.29
+2009-07-06,40.38,40.76,39.92,40.56,7132800,37.70
+2009-07-02,41.81,41.81,40.62,40.83,7201500,37.95
+2009-07-01,42.63,42.95,42.15,42.23,6346700,39.25
+2009-06-30,43.63,43.79,42.10,42.50,8321200,39.51
+2009-06-29,42.15,43.02,42.08,42.65,5514600,39.65
+2009-06-26,42.11,42.78,41.50,41.88,15578800,38.93
+2009-06-25,41.40,42.60,41.11,42.53,14005100,39.53
+2009-06-24,43.14,43.55,41.09,41.32,21282800,38.41
+2009-06-23,44.39,44.50,42.52,43.87,27281100,40.78
+2009-06-22,47.83,48.03,46.53,46.90,5198500,43.60
+2009-06-19,49.18,49.53,48.11,48.44,7032600,45.03
+2009-06-18,48.43,49.28,48.15,48.96,3098700,45.51
+2009-06-17,48.55,49.16,48.05,48.55,4870800,45.13
+2009-06-16,49.57,50.15,48.70,48.83,5725700,45.39
+2009-06-15,50.90,51.09,49.02,49.52,6363200,46.03
+2009-06-12,50.76,51.56,50.11,51.44,5476700,47.82
+2009-06-11,51.83,52.57,50.48,50.66,11852300,47.09
+2009-06-10,52.82,53.20,51.10,52.30,6556200,48.62
+2009-06-09,53.39,53.39,51.31,52.35,7723800,48.66
+2009-06-08,52.49,53.33,51.13,52.83,7957400,49.11
+2009-06-05,52.16,53.26,52.16,52.65,13724100,48.94
+2009-06-04,48.63,50.91,48.57,50.57,7324600,47.01
+2009-06-03,48.71,49.20,47.79,48.37,4700000,44.96
+2009-06-02,47.70,49.43,47.31,49.20,7453200,45.73
+2009-06-01,45.54,47.81,45.54,47.70,6920500,44.34
+2009-05-29,44.61,45.08,43.95,44.85,5417400,41.69
+2009-05-28,43.99,44.45,43.19,44.32,4559600,41.20
+2009-05-27,43.89,44.33,43.45,43.57,4622300,40.50
+2009-05-26,42.61,44.33,42.52,44.16,4718300,41.05
+2009-05-22,43.47,43.61,42.86,42.94,2951600,39.91
+2009-05-21,43.99,44.00,42.70,43.29,5785000,40.24
+2009-05-20,45.05,45.74,44.54,44.58,4734200,41.44
+2009-05-19,44.36,45.06,43.90,44.62,4792100,41.48
+2009-05-18,44.25,44.53,43.81,44.37,7288000,41.24
+2009-05-15,43.27,43.99,42.71,43.00,5189300,39.97
+2009-05-14,42.94,43.81,42.72,43.44,5251600,40.38
+2009-05-13,43.18,43.42,42.38,42.95,6323700,39.92
+2009-05-12,44.54,45.07,43.29,44.10,7068700,40.99
+2009-05-11,45.26,45.60,44.53,44.72,9595700,41.57
+2009-05-08,43.96,45.84,43.77,45.83,7491100,42.60
+2009-05-07,44.47,44.62,42.75,43.53,7106700,40.46
+2009-05-06,43.30,44.21,43.08,44.20,7930300,41.09
+2009-05-05,41.92,43.25,41.92,43.15,7683900,39.72
+2009-05-04,41.90,42.18,41.51,42.18,5269800,38.83
+2009-05-01,40.31,41.37,40.09,41.21,5508800,37.93
+2009-04-30,41.07,41.74,39.90,40.05,7028100,36.87
+2009-04-29,39.09,40.73,39.02,40.55,7775900,37.33
+2009-04-28,39.11,39.42,38.32,38.85,6627200,35.76
+2009-04-27,37.99,39.85,37.72,39.47,8546500,36.33
+2009-04-24,38.10,39.01,37.75,38.72,8351000,35.64
+2009-04-23,37.29,38.12,36.60,37.93,6400400,34.91
+2009-04-22,37.85,38.32,36.54,37.30,11626000,34.33
+2009-04-21,36.66,36.66,35.94,36.65,7352500,33.74
+2009-04-20,37.65,37.86,36.36,36.48,7017000,33.58
+2009-04-17,38.55,38.78,38.18,38.32,6152300,35.27
+2009-04-16,37.62,38.75,37.00,38.39,6423900,35.34
+2009-04-15,36.63,38.04,36.61,37.57,5452200,34.58
+2009-04-14,36.51,37.50,36.30,37.04,5845300,34.10
+2009-04-13,36.97,37.48,35.81,37.15,9531300,34.20
+2009-04-09,37.68,39.18,37.68,39.15,9065400,36.04
+2009-04-08,36.50,37.16,36.24,36.87,4477300,33.94
+2009-04-07,37.51,37.69,36.51,36.64,6015900,33.73
+2009-04-06,37.48,38.22,36.54,38.16,7390300,35.13
+2009-04-03,37.23,38.12,36.39,37.69,8591300,34.69
+2009-04-02,36.16,37.98,36.16,37.20,9449300,34.24
+2009-04-01,34.52,35.60,34.21,35.44,9288800,32.62
+2009-03-31,35.90,36.24,35.05,35.58,11549200,32.75
+2009-03-30,36.63,36.98,35.11,35.52,10833800,32.70
+2009-03-27,38.23,38.47,37.07,37.53,7329000,34.55
+2009-03-26,37.32,38.68,36.91,38.66,9544600,35.59
+2009-03-25,36.03,37.79,35.97,37.06,12446200,34.11
+2009-03-24,34.88,36.72,34.82,36.10,8468300,33.23
+2009-03-23,33.20,35.50,33.05,35.50,8223900,32.68
+2009-03-20,33.22,33.50,32.54,32.55,11323000,29.96
+2009-03-19,33.86,34.12,32.97,33.19,10427300,30.55
+2009-03-18,34.29,34.75,32.50,33.75,15879900,31.07
+2009-03-17,33.92,34.44,33.26,34.44,5270900,31.70
+2009-03-16,33.74,34.96,33.38,33.83,7157200,31.14
+2009-03-13,33.72,34.10,32.93,33.40,7434000,30.74
+2009-03-12,33.01,33.75,32.39,33.63,6133200,30.96
+2009-03-11,32.59,33.70,32.39,33.27,10823100,30.63
+2009-03-10,31.42,33.02,31.32,33.01,11501700,30.39
+2009-03-09,29.98,31.46,29.96,31.00,12407200,28.54
+2009-03-06,29.61,30.20,29.39,30.10,13134300,27.71
+2009-03-05,29.22,30.02,29.07,29.39,11675700,27.05
+2009-03-04,29.86,30.78,29.11,30.31,11627500,27.90
+2009-03-03,29.70,30.11,29.05,29.36,10433300,27.03
+2009-03-02,30.96,31.00,29.32,29.51,13956800,27.16
+2009-02-27,32.30,32.37,31.40,31.44,11789000,28.94
+2009-02-26,34.50,34.62,32.64,32.71,8771600,30.11
+2009-02-25,35.27,35.27,33.22,33.91,11683900,31.21
+2009-02-24,34.44,35.83,33.89,35.44,10815100,32.62
+2009-02-23,36.73,36.79,34.35,34.46,9519200,31.72
+2009-02-20,36.73,37.20,35.32,36.31,10598900,33.42
+2009-02-19,38.24,38.70,37.42,37.57,5466700,34.58
+2009-02-18,38.77,38.77,37.76,37.98,6324500,34.96
+2009-02-17,39.49,39.74,38.30,38.43,6949100,35.37
+2009-02-13,39.89,41.19,39.89,40.48,5483500,37.26
+2009-02-12,39.58,39.99,38.58,39.86,6028900,36.69
+2009-02-11,40.51,40.76,39.86,40.33,6519300,37.12
+2009-02-10,41.29,42.23,40.02,40.21,9999200,37.01
+2009-02-09,42.80,43.42,42.44,42.80,5088300,39.40
+2009-02-06,42.52,43.67,42.25,42.92,6334200,39.51
+2009-02-05,41.75,43.11,40.62,42.72,9021100,39.32
+2009-02-04,42.12,42.97,41.69,41.97,6729000,38.63
+2009-02-03,41.45,42.43,40.76,42.09,7220800,38.36
+2009-02-02,41.73,41.73,40.11,40.80,8107400,37.18
+2009-01-30,40.76,42.49,40.63,42.31,9098000,38.56
+2009-01-29,42.76,42.76,40.37,40.71,8446500,37.10
+2009-01-28,43.47,44.40,42.76,43.24,8071100,39.41
+2009-01-27,43.29,43.96,42.88,43.22,5218900,39.39
+2009-01-26,42.46,43.77,42.06,43.01,4659200,39.20
+2009-01-23,40.91,42.84,40.91,41.98,5755600,38.26
+2009-01-22,41.73,42.75,41.17,42.26,6590800,38.51
+2009-01-21,40.75,42.40,40.00,42.27,6933100,38.52
+2009-01-20,42.08,42.74,40.20,40.36,9636800,36.78
+2009-01-16,41.45,43.05,41.04,42.46,9310800,38.69
+2009-01-15,41.07,41.60,39.51,40.96,8464900,37.33
+2009-01-14,41.88,41.98,40.87,41.20,7354900,37.55
+2009-01-13,43.38,43.62,41.80,42.46,6359400,38.69
+2009-01-12,44.28,44.45,43.19,43.74,4989200,39.86
+2009-01-09,44.80,45.15,43.93,44.45,5645100,40.51
+2009-01-08,44.50,44.90,43.88,44.79,5477000,40.82
+2009-01-07,45.10,45.61,44.17,44.76,6586200,40.79
+2009-01-06,46.85,47.00,45.50,46.31,7180300,42.20
+2009-01-05,45.50,46.81,44.80,46.17,6917400,42.08
+2009-01-02,42.80,45.56,42.78,45.25,7010200,41.24
+2008-12-31,41.59,43.05,41.50,42.67,5443100,38.89
+2008-12-30,40.08,41.34,39.81,41.25,4549700,37.59
+2008-12-29,40.38,40.55,39.50,39.99,3876600,36.44
+2008-12-26,39.76,40.69,39.76,40.53,2803400,36.94
+2008-12-24,40.24,40.79,40.04,40.12,1753500,36.56
+2008-12-23,41.25,41.50,39.83,40.15,5270500,36.59
+2008-12-22,40.65,41.56,40.00,41.12,5397200,37.47
+2008-12-19,41.32,42.39,41.00,41.24,9903900,37.58
+2008-12-18,41.31,41.75,40.69,41.07,8652600,37.43
+2008-12-17,41.16,41.50,40.15,41.02,7270600,37.38
+2008-12-16,39.21,42.00,38.20,41.90,11041400,38.18
+2008-12-15,39.60,39.88,38.20,38.74,8228000,35.30
+2008-12-12,39.56,39.74,38.20,39.20,10337400,35.72
+2008-12-11,40.65,42.01,40.02,40.27,7691900,36.70
+2008-12-10,41.49,42.69,40.94,41.68,5181000,37.98
+2008-12-09,41.57,42.44,40.65,40.82,8306100,37.20
+2008-12-08,40.35,43.69,40.04,42.85,13096400,39.05
+2008-12-05,38.00,39.57,36.28,39.53,10564600,36.02
+2008-12-04,39.84,41.33,38.50,39.19,7244200,35.71
+2008-12-03,40.23,41.10,39.15,40.47,8007000,36.88
+2008-12-02,40.54,41.00,39.25,40.70,6029400,37.09
+2008-12-01,41.64,42.00,39.74,39.88,7817500,36.34
+2008-11-28,41.17,42.80,41.10,42.63,2608200,38.85
+2008-11-26,39.35,41.34,39.02,41.28,6256400,37.62
+2008-11-25,40.55,40.80,39.54,40.18,9618700,36.62
+2008-11-24,40.05,41.25,38.89,40.75,9682300,37.14
+2008-11-21,37.18,39.93,36.17,39.58,13259700,36.07
+2008-11-20,36.98,39.74,36.72,37.11,13406300,33.82
+2008-11-19,39.28,40.13,37.45,37.48,10614300,34.16
+2008-11-18,40.60,40.76,38.05,39.56,12209200,36.05
+2008-11-17,40.61,42.80,40.50,41.18,7042600,37.53
+2008-11-14,42.01,43.76,40.80,41.04,8908900,37.40
+2008-11-13,42.03,43.32,39.07,43.16,13997600,39.33
+2008-11-12,43.23,44.09,42.00,42.52,7739500,38.75
+2008-11-11,45.50,45.50,42.75,43.97,7928100,40.07
+2008-11-10,47.30,48.31,45.59,46.14,5304200,42.05
+2008-11-07,46.58,47.30,45.35,46.58,7150800,42.45
+2008-11-06,48.97,50.23,45.35,45.72,13721300,41.67
+2008-11-05,52.50,52.59,49.00,49.55,10002100,45.16
+2008-11-04,54.41,54.65,52.72,53.62,9284500,48.50
+2008-11-03,51.90,53.18,50.82,52.85,8412300,47.80
+2008-10-31,50.62,52.61,49.28,52.42,8419400,47.41
+2008-10-30,52.28,52.80,48.58,50.70,9559100,45.86
+2008-10-29,48.81,52.82,48.81,49.80,12835700,45.04
+2008-10-28,46.45,49.05,43.63,48.91,14396800,44.24
+2008-10-27,45.70,46.13,42.26,42.36,9236200,38.32
+2008-10-24,42.50,47.24,41.75,45.24,9792200,40.92
+2008-10-23,43.20,46.81,42.81,46.52,13971200,42.08
+2008-10-22,44.16,44.90,41.80,42.91,10096700,38.81
+2008-10-21,46.32,47.69,45.53,46.40,7357000,41.97
+2008-10-20,44.74,46.77,43.72,46.71,7809200,42.25
+2008-10-17,43.95,46.82,43.21,44.55,10045100,40.30
+2008-10-16,42.64,45.00,39.99,44.79,11752000,40.51
+2008-10-15,44.18,45.48,41.54,42.33,10146800,38.29
+2008-10-14,48.63,49.47,43.61,45.07,12493900,40.77
+2008-10-13,43.57,47.31,42.50,47.08,14290600,42.58
+2008-10-10,40.13,44.25,40.00,41.80,20325600,37.81
+2008-10-09,47.83,48.94,44.41,44.41,12239000,40.17
+2008-10-08,48.41,50.00,47.18,47.70,11889300,43.15
+2008-10-07,51.79,52.56,48.71,49.28,10927800,44.57
+2008-10-06,51.77,53.00,47.88,51.29,12428500,46.39
+2008-10-03,54.00,56.40,53.76,53.83,9312300,48.69
+2008-10-02,56.33,56.97,53.34,53.58,8128100,48.46
+2008-10-01,56.76,58.00,55.37,56.62,6221800,51.21
+2008-09-30,56.29,57.65,55.62,57.35,6412200,51.87
+2008-09-29,57.50,57.95,54.75,55.47,9604900,50.17
+2008-09-26,56.74,58.50,56.01,58.32,5866500,52.75
+2008-09-25,57.67,58.20,56.80,57.42,6381800,51.94
+2008-09-24,57.54,58.87,56.93,57.36,5484100,51.88
+2008-09-23,58.91,60.39,57.19,57.31,6634600,51.84
+2008-09-22,59.33,60.41,58.26,58.81,6031400,53.19
+2008-09-19,60.74,61.00,57.60,59.76,10863200,54.05
+2008-09-18,57.69,58.66,54.20,58.11,14031600,52.56
+2008-09-17,60.88,61.00,56.43,57.00,14830200,51.56
+2008-09-16,61.02,63.00,60.16,61.72,8591700,55.83
+2008-09-15,61.81,62.80,61.00,62.25,9809800,56.31
+2008-09-12,62.38,63.42,61.70,63.30,5084500,57.26
+2008-09-11,61.13,62.71,61.13,62.57,6101100,56.60
+2008-09-10,63.58,63.81,61.58,61.71,9138500,55.82
+2008-09-09,63.92,65.22,63.92,64.02,7752800,57.91
+2008-09-08,62.47,64.07,61.86,63.91,8309100,57.81
+2008-09-05,62.52,63.49,61.89,62.89,5608800,56.89
+2008-09-04,65.01,65.30,62.04,63.03,10921800,57.01
+2008-09-03,65.69,67.08,64.14,66.07,5252900,59.76
+2008-09-02,67.00,68.47,65.43,65.87,6464200,59.58
+2008-08-29,66.25,66.43,65.10,65.56,3912800,59.30
+2008-08-28,64.78,66.98,64.26,66.34,4448600,60.01
+2008-08-27,63.57,65.20,63.20,64.52,4034300,58.36
+2008-08-26,64.09,64.39,62.87,63.46,4488800,57.40
+2008-08-25,64.91,65.49,63.58,64.07,4578300,57.95
+2008-08-22,63.94,65.71,63.51,65.55,5490800,59.29
+2008-08-21,62.97,63.79,62.21,63.55,4048500,57.48
+2008-08-20,62.99,63.97,62.21,63.21,3964400,57.17
+2008-08-19,63.48,64.19,62.62,62.95,8101400,56.94
+2008-08-18,64.50,65.22,63.18,63.64,4903400,57.56
+2008-08-15,64.77,65.33,63.82,64.45,7672600,58.30
+2008-08-14,63.74,65.43,63.45,64.77,9356600,58.59
+2008-08-13,66.07,66.23,64.00,64.26,8990000,58.12
+2008-08-12,66.89,66.95,65.57,65.93,6422200,59.63
+2008-08-11,67.89,67.90,66.21,66.62,6875200,60.26
+2008-08-08,64.87,68.75,64.31,67.86,10088400,61.38
+2008-08-07,65.06,66.18,64.65,64.69,7389300,58.51
+2008-08-06,64.90,66.02,64.00,65.40,6240000,59.16
+2008-08-05,61.87,65.68,61.86,65.20,8941000,58.61
+2008-08-04,62.08,62.33,61.13,61.36,6074500,55.16
+2008-08-01,61.39,62.28,60.77,62.01,7016800,55.74
+2008-07-31,63.00,63.00,61.01,61.11,10585300,54.94
+2008-07-30,63.59,63.93,63.00,63.82,6011000,57.37
+2008-07-29,62.64,63.50,62.32,63.21,5620700,56.82
+2008-07-28,63.82,64.06,62.26,62.34,6253100,56.04
+2008-07-25,63.00,64.14,62.34,63.83,9167400,57.38
+2008-07-24,65.60,66.09,62.05,62.53,14072900,56.21
+2008-07-23,67.32,68.01,65.62,66.72,11043900,59.98
+2008-07-22,68.58,69.50,67.76,69.26,6168500,62.26
+2008-07-21,68.50,68.91,67.30,68.24,5025700,61.35
+2008-07-18,67.11,68.34,66.54,68.14,8452100,61.26
+2008-07-17,66.05,67.22,65.05,66.92,7105200,60.16
+2008-07-16,63.91,65.68,63.50,65.58,5644100,58.95
+2008-07-15,62.06,64.36,62.02,63.88,7925200,57.43
+2008-07-14,64.40,64.40,62.63,63.19,5545500,56.81
+2008-07-11,65.35,65.35,62.86,63.28,9787400,56.89
+2008-07-10,65.95,66.50,65.01,65.99,7304100,59.32
+2008-07-09,66.06,67.23,65.32,65.59,9614900,58.96
+2008-07-08,64.43,66.00,64.21,65.92,6689800,59.26
+2008-07-07,64.66,65.69,63.57,64.29,6175400,57.79
+2008-07-03,64.01,64.60,63.54,64.47,4058400,57.96
+2008-07-02,65.82,65.99,63.90,63.90,10136400,57.44
+2008-07-01,64.95,66.22,64.56,65.45,9758400,58.84
+2008-06-30,66.63,66.75,65.55,65.72,8562400,59.08
+2008-06-27,67.74,67.93,66.38,66.92,10369500,60.16
+2008-06-26,68.75,70.39,68.05,68.21,10984200,61.32
+2008-06-25,72.28,72.79,69.35,69.64,21124600,62.60
+2008-06-24,75.24,75.61,74.13,74.79,4949800,67.23
+2008-06-23,76.23,76.48,75.12,75.59,4036600,67.95
+2008-06-20,77.80,77.80,75.66,75.83,8868600,68.17
+2008-06-19,75.05,77.21,74.68,76.95,7539700,69.18
+2008-06-18,73.37,76.34,73.37,74.65,11534700,67.11
+2008-06-17,75.38,75.50,73.81,74.38,6503700,66.87
+2008-06-16,74.77,75.45,74.03,75.02,3481100,67.44
+2008-06-13,74.76,75.49,74.38,75.12,6087100,67.53
+2008-06-12,74.01,77.05,73.79,74.12,9794900,66.63
+2008-06-11,73.44,73.77,72.93,73.31,6544800,65.90
+2008-06-10,73.46,74.11,72.76,73.67,5675000,66.23
+2008-06-09,73.40,74.12,73.14,73.95,6629000,66.48
+2008-06-06,76.54,76.57,73.00,73.16,12786400,65.77
+2008-06-05,78.19,78.20,76.80,77.31,5787700,69.50
+2008-06-04,77.54,78.82,77.48,78.02,6750100,70.14
+2008-06-03,81.50,81.80,77.30,78.12,10185000,70.23
+2008-06-02,82.61,82.61,80.47,81.15,4492000,72.95
+2008-05-30,82.40,82.94,81.01,82.77,4660200,74.41
+2008-05-29,81.82,83.00,81.05,82.11,3465200,73.81
+2008-05-28,83.25,83.25,81.08,82.13,4135400,73.83
+2008-05-27,81.60,83.30,81.60,82.87,4528900,74.50
+2008-05-23,81.21,82.09,80.85,81.48,4476600,73.25
+2008-05-22,81.05,81.72,80.55,81.41,6333300,73.18
+2008-05-21,85.41,85.60,80.78,81.19,10847200,72.99
+2008-05-20,87.05,87.05,84.61,85.14,5698000,76.54
+2008-05-19,85.56,88.29,85.00,87.07,7176300,78.27
+2008-05-16,85.84,85.84,84.74,85.17,7129900,76.57
+2008-05-15,85.71,86.14,85.00,85.55,6006300,76.91
+2008-05-14,85.30,86.67,85.08,85.69,4909900,77.03
+2008-05-13,84.99,85.29,84.11,85.08,4292400,76.48
+2008-05-12,84.40,85.00,83.28,84.80,5367400,76.23
+2008-05-09,84.43,84.75,83.75,84.06,3328200,75.57
+2008-05-08,84.71,85.20,84.00,84.76,3671600,76.20
+2008-05-07,86.03,86.10,84.42,84.55,5060300,76.01
+2008-05-06,85.59,86.21,85.13,86.15,5079200,77.09
+2008-05-05,85.32,86.07,85.00,85.92,3886400,76.88
+2008-05-02,86.32,86.50,84.98,85.69,3784500,76.67
+2008-05-01,84.86,85.48,84.57,85.41,5083200,76.42
+2008-04-30,85.83,86.18,84.63,84.86,5220600,75.93
+2008-04-29,84.54,86.45,84.54,85.53,4485300,76.53
+2008-04-28,85.01,85.64,84.28,84.98,5378900,76.04
+2008-04-25,83.38,85.25,83.38,84.84,8355000,75.91
+2008-04-24,82.49,83.37,81.65,83.00,5755200,74.27
+2008-04-23,80.65,83.36,79.57,82.09,15488400,73.45
+2008-04-22,79.32,79.99,77.75,78.56,7615500,70.29
+2008-04-21,78.71,79.37,78.17,79.09,4744200,70.77
+2008-04-18,77.50,79.10,77.50,78.66,6742900,70.38
+2008-04-17,76.40,77.26,76.40,76.91,3466400,68.82
+2008-04-16,76.31,76.92,75.64,76.67,4895700,68.60
+2008-04-15,77.56,77.67,75.60,75.70,6337700,67.74
+2008-04-14,76.68,77.64,76.67,77.22,4926500,69.10
+2008-04-11,77.65,78.41,76.72,76.86,5427700,68.77
+2008-04-10,78.45,79.05,77.79,78.43,7873800,70.18
+2008-04-09,76.72,79.90,76.31,78.60,19513400,70.33
+2008-04-08,74.51,75.39,74.04,75.02,5597200,67.13
+2008-04-07,76.53,76.53,74.88,74.98,5388700,67.09
+2008-04-04,76.04,76.63,75.33,75.65,5086600,67.69
+2008-04-03,76.55,77.22,75.90,76.14,5597100,68.13
+2008-04-02,76.10,77.19,75.73,76.85,6121500,68.76
+2008-04-01,75.02,75.89,74.80,75.88,5956000,67.90
+2008-03-31,74.00,74.58,73.40,74.37,7394800,66.55
+2008-03-28,74.44,74.63,73.08,73.47,4616800,65.74
+2008-03-27,75.86,76.36,74.14,74.22,7709400,66.41
+2008-03-26,75.66,76.50,75.60,76.30,4350600,68.27
+2008-03-25,76.88,76.88,75.14,75.90,5969200,67.91
+2008-03-24,75.25,76.48,74.79,76.29,4853800,68.26
+2008-03-20,73.55,75.00,72.72,74.80,8086000,66.93
+2008-03-19,76.98,77.00,73.45,73.45,9195600,65.72
+2008-03-18,77.00,77.00,75.26,76.53,5644000,68.48
+2008-03-17,74.46,76.20,74.14,75.49,5463100,67.55
+2008-03-14,75.79,77.19,75.13,76.23,13225400,68.21
+2008-03-13,71.81,74.42,71.59,74.18,10850600,66.38
+2008-03-12,73.71,74.75,72.13,72.45,8966800,64.83
+2008-03-11,74.78,75.75,72.39,73.40,14137400,65.68
+2008-03-10,76.53,76.71,74.38,74.38,9930500,66.55
+2008-03-07,78.99,79.00,76.37,76.60,9657100,68.54
+2008-03-06,80.55,80.72,79.38,79.51,4503500,71.15
+2008-03-05,79.82,81.32,79.67,80.71,5669600,72.22
+2008-03-04,79.78,79.99,78.34,79.62,8209200,71.24
+2008-03-03,79.32,80.89,79.25,80.67,9575400,72.18
+2008-02-29,84.03,84.50,82.40,82.79,7667800,74.08
+2008-02-28,83.51,85.00,82.73,84.80,5727400,75.88
+2008-02-27,84.22,85.19,83.40,83.95,4675100,75.12
+2008-02-26,85.12,85.12,83.90,84.57,5171700,75.67
+2008-02-25,83.26,84.74,83.12,84.66,5450600,75.75
+2008-02-22,82.51,83.21,81.75,83.04,5229100,74.30
+2008-02-21,84.12,84.96,81.87,82.01,6688300,73.38
+2008-02-20,84.47,84.69,82.95,84.00,7526400,75.16
+2008-02-19,86.11,86.88,84.83,85.37,4158300,76.39
+2008-02-15,85.06,85.42,84.17,85.18,5749300,76.22
+2008-02-14,85.67,86.06,84.90,85.22,6631600,76.25
+2008-02-13,84.35,85.63,84.01,85.48,6405000,76.49
+2008-02-12,81.80,84.53,81.44,83.56,7980000,74.77
+2008-02-11,79.46,81.39,78.85,81.13,4898200,72.59
+2008-02-08,79.48,80.14,78.81,79.33,4343300,70.98
+2008-02-07,78.71,80.24,78.71,79.75,6779000,71.36
+2008-02-06,81.90,81.95,79.60,79.91,5331700,71.50
+2008-02-05,81.61,82.78,81.35,81.69,4691600,72.74
+2008-02-04,82.78,83.36,81.91,82.90,3106300,73.82
+2008-02-01,83.37,83.99,81.85,82.76,6685900,73.69
+2008-01-31,81.78,83.84,80.80,83.18,7887700,74.06
+2008-01-30,79.70,84.87,79.69,82.87,11331100,73.79
+2008-01-29,78.57,81.06,78.27,80.96,9025500,72.09
+2008-01-28,77.15,77.72,76.48,77.60,4864300,69.10
+2008-01-25,78.65,79.67,76.97,77.03,7849500,68.59
+2008-01-24,77.56,78.34,76.48,77.62,7449300,69.11
+2008-01-23,75.50,77.19,74.12,76.57,13028100,68.18
+2008-01-22,74.53,78.74,74.40,77.60,8503300,69.10
+2008-01-18,80.25,80.82,77.76,78.40,7686800,69.81
+2008-01-17,81.20,82.49,79.02,79.52,9303800,70.81
+2008-01-16,77.81,81.31,76.50,79.87,13292400,71.12
+2008-01-15,81.47,81.80,76.00,77.86,16467100,69.33
+2008-01-14,81.33,82.37,80.15,81.67,7732600,72.72
+2008-01-11,81.77,81.78,80.00,80.52,6556600,71.70
+2008-01-10,79.86,83.19,79.86,82.36,9411400,73.33
+2008-01-09,79.70,80.43,77.81,80.30,10307100,71.50
+2008-01-08,83.11,83.37,79.65,79.91,9810600,71.15
+2008-01-07,86.25,86.30,82.17,82.87,9961800,73.79
+2008-01-04,86.32,87.16,85.69,85.82,5393400,76.42
+2008-01-03,87.07,87.64,86.74,86.98,3427900,77.45
+2008-01-02,87.57,87.84,86.00,86.62,4303000,77.13
+2007-12-31,88.14,88.28,87.24,87.46,3184200,77.88
+2007-12-28,89.00,89.11,87.48,88.25,2928100,78.58
+2007-12-27,89.99,89.99,88.33,88.88,2890200,79.14
+2007-12-26,90.00,90.13,89.28,90.00,2734400,80.14
+2007-12-24,89.55,90.38,89.55,90.02,1946900,80.15
+2007-12-21,88.04,89.34,87.80,89.07,7661800,79.31
+2007-12-20,87.08,87.41,86.48,87.19,3333500,77.64
+2007-12-19,87.75,88.17,86.47,86.62,8620600,77.13
+2007-12-18,87.87,87.87,86.20,87.17,5732000,77.62
+2007-12-17,88.21,88.90,87.20,87.40,4946000,77.82
+2007-12-14,88.54,89.99,88.03,88.42,4988900,78.73
+2007-12-13,86.67,88.91,86.40,88.55,7522100,78.85
+2007-12-12,88.00,89.53,85.55,86.92,18701100,77.39
+2007-12-11,92.64,93.00,88.12,88.70,10328400,78.98
+2007-12-10,93.25,93.25,91.79,92.64,5971200,82.49
+2007-12-07,92.36,93.64,92.00,93.16,5363800,82.95
+2007-12-06,91.50,92.44,90.83,91.78,5813100,81.72
+2007-12-05,90.90,92.16,90.36,90.70,9175900,80.76
+2007-12-04,91.43,91.79,89.85,89.99,7080900,80.13
+2007-12-03,92.50,93.20,91.66,91.79,5423400,81.73
+2007-11-30,94.60,94.60,91.72,92.54,10111300,82.40
+2007-11-29,93.61,94.27,92.61,93.21,4692100,83.00
+2007-11-28,92.61,93.83,91.76,93.61,6937100,83.35
+2007-11-27,90.57,92.55,90.52,91.73,7092300,81.68
+2007-11-26,90.50,92.39,89.86,89.93,7087900,80.07
+2007-11-23,88.50,89.66,88.07,89.54,3317300,79.73
+2007-11-21,86.78,88.50,86.75,87.41,7088200,77.83
+2007-11-20,88.31,88.95,86.92,87.86,8743700,78.23
+2007-11-19,89.60,89.92,88.12,88.27,9344800,78.60
+2007-11-16,92.00,92.05,89.45,89.99,9249100,80.13
+2007-11-15,91.46,92.86,90.97,91.34,6693600,81.33
+2007-11-14,94.14,94.25,92.50,92.79,6536800,82.62
+2007-11-13,93.83,94.15,92.87,93.70,6512000,83.43
+2007-11-12,94.25,94.41,92.70,92.86,6382400,82.68
+2007-11-09,95.08,95.75,94.07,94.21,6131900,83.89
+2007-11-08,96.97,97.25,94.90,96.28,6991700,85.73
+2007-11-07,97.00,97.99,96.11,96.89,5730700,86.27
+2007-11-06,98.00,98.43,96.94,97.70,4090000,86.68
+2007-11-05,97.59,98.67,96.51,97.97,4459200,86.92
+2007-11-02,96.62,97.88,96.34,97.76,5610600,86.73
+2007-11-01,98.30,98.49,96.50,96.60,6408600,85.71
+2007-10-31,98.15,98.71,97.33,98.59,5940300,87.47
+2007-10-30,97.25,98.60,97.00,97.33,7543500,86.35
+2007-10-29,95.78,97.60,95.57,96.99,8932800,86.05
+2007-10-26,96.25,96.55,95.05,96.02,5185400,85.19
+2007-10-25,94.88,98.97,92.00,96.00,8169100,85.17
+2007-10-24,95.69,96.08,93.02,94.26,9715600,83.63
+2007-10-23,95.76,95.96,94.16,94.95,6109100,84.24
+2007-10-22,93.16,95.04,92.60,94.93,7938900,84.22
+2007-10-19,96.54,97.00,93.79,93.90,9205200,83.31
+2007-10-18,95.36,97.15,94.80,96.94,6762300,86.01
+2007-10-17,96.52,97.05,94.63,95.59,8097500,84.81
+2007-10-16,94.50,96.34,93.03,95.94,9845700,85.12
+2007-10-15,95.98,96.50,94.45,94.83,8073500,84.14
+2007-10-12,96.11,97.59,95.42,96.69,9506400,85.79
+2007-10-11,99.50,99.58,94.96,96.26,13195900,85.40
+2007-10-10,100.89,102.40,97.04,98.68,25303300,87.55
+2007-10-09,101.32,101.76,99.66,101.45,5564600,90.01
+2007-10-08,103.26,103.26,100.65,101.07,5318900,89.67
+2007-10-05,105.40,105.50,101.09,102.25,8306000,90.72
+2007-10-04,105.15,105.70,104.45,104.50,3450900,92.71
+2007-10-03,105.33,105.73,104.25,104.72,3655500,92.91
+2007-10-02,106.62,107.15,105.27,105.93,4595400,93.98
+2007-10-01,105.45,107.00,105.22,106.65,3675700,94.62
+2007-09-28,105.20,105.96,104.23,104.99,4549500,93.15
+2007-09-27,104.45,106.15,104.00,105.46,3984200,93.57
+2007-09-26,105.30,105.98,103.25,104.45,5036800,92.67
+2007-09-25,102.74,105.02,102.54,104.93,5031100,93.10
+2007-09-24,103.00,103.76,102.40,103.05,4912900,91.43
+2007-09-21,102.35,103.23,101.25,102.59,6631000,91.02
+2007-09-20,99.94,101.35,99.94,101.25,4723000,89.83
+2007-09-19,99.40,100.71,99.05,100.02,6915400,88.74
+2007-09-18,98.60,98.82,96.44,98.47,9975300,87.36
+2007-09-17,98.80,99.73,98.07,98.64,3788300,87.52
+2007-09-14,98.40,99.58,98.02,99.35,4217500,88.15
+2007-09-13,98.60,99.37,98.35,98.95,3993400,87.79
+2007-09-12,97.21,98.73,97.00,98.32,4407400,87.23
+2007-09-11,95.98,97.87,95.52,97.44,4804700,86.45
+2007-09-10,95.01,95.94,94.05,95.33,4741900,84.58
+2007-09-07,95.20,96.10,94.66,94.84,5669400,84.14
+2007-09-06,95.54,96.24,94.50,96.20,6660000,85.35
+2007-09-05,95.20,97.74,94.02,95.84,10775200,85.03
+2007-09-04,96.10,96.31,94.90,95.92,6767100,85.10
+2007-08-31,98.00,98.58,96.70,96.70,3963100,85.79
+2007-08-30,96.74,97.67,95.93,96.85,4113700,85.93
+2007-08-29,96.50,97.55,95.84,96.90,5131700,85.97
+2007-08-28,97.99,98.38,95.44,95.65,5336300,84.86
+2007-08-27,98.07,98.95,97.13,98.54,3269800,87.43
+2007-08-24,96.78,98.60,96.63,98.47,4350400,87.36
+2007-08-23,98.95,98.95,96.22,96.74,4377100,85.83
+2007-08-22,97.50,98.85,97.00,97.99,4185600,86.94
+2007-08-21,96.83,97.24,96.07,96.95,3254700,86.02
+2007-08-20,96.26,97.54,94.75,97.21,4813500,86.25
+2007-08-17,94.79,97.73,94.64,95.93,8418600,85.11
+2007-08-16,95.20,95.20,90.08,92.74,14712700,82.28
+2007-08-15,97.00,98.80,95.21,95.51,5327200,84.74
+2007-08-14,100.33,100.72,97.40,97.63,4854400,86.62
+2007-08-13,99.46,100.91,99.25,100.05,6144600,88.77
+2007-08-10,96.95,98.51,94.00,98.44,11406200,87.34
+2007-08-09,100.79,102.23,98.02,98.30,8723900,87.21
+2007-08-08,103.10,104.19,100.71,102.72,5820700,91.14
+2007-08-07,103.70,104.12,102.30,103.22,5250000,91.27
+2007-08-06,104.49,104.85,102.09,104.34,6308200,92.26
+2007-08-03,105.50,106.35,104.22,104.24,5466600,92.17
+2007-08-02,105.02,106.00,104.51,105.93,4755700,93.66
+2007-08-01,103.03,104.84,103.00,104.53,6943600,92.43
+2007-07-31,106.54,106.54,103.31,103.43,6895500,91.45
+2007-07-30,104.60,106.15,104.00,105.54,6300600,93.32
+2007-07-27,103.60,106.39,103.60,103.71,7753200,91.70
+2007-07-26,106.06,106.80,102.23,103.70,10480300,91.69
+2007-07-25,106.98,107.83,106.38,107.23,10402700,94.81
+2007-07-24,103.45,105.67,103.34,103.80,5535100,91.78
+2007-07-23,104.48,104.55,103.22,104.04,4041200,91.99
+2007-07-20,102.80,104.42,102.35,103.86,6651100,91.83
+2007-07-19,101.63,102.82,101.63,102.48,2603200,90.61
+2007-07-18,101.85,102.75,100.89,101.82,4331000,90.03
+2007-07-17,101.91,102.73,101.40,102.05,3352800,90.23
+2007-07-16,102.00,102.17,101.00,102.07,3406800,90.25
+2007-07-13,101.18,102.43,100.60,101.88,4249800,90.08
+2007-07-12,100.50,100.82,99.76,100.78,4571200,89.11
+2007-07-11,100.48,100.83,99.56,100.12,4608100,88.53
+2007-07-10,100.60,100.66,99.63,100.25,6681400,88.64
+2007-07-09,100.99,101.32,99.60,99.90,5717500,88.33
+2007-07-06,98.13,99.22,98.02,98.88,2591000,87.43
+2007-07-05,97.52,98.48,97.23,98.36,2569600,86.97
+2007-07-03,96.80,98.06,96.80,97.65,2132000,86.34
+2007-07-02,96.72,97.05,96.27,96.77,2818400,85.57
+2007-06-29,95.36,96.34,95.25,96.16,5786300,85.03
+2007-06-28,95.00,95.59,94.26,95.16,3507700,84.14
+2007-06-27,94.31,94.90,93.58,94.65,4492500,83.69
+2007-06-26,95.40,96.47,94.87,94.98,4364100,83.98
+2007-06-25,96.00,96.57,94.80,95.57,4334800,84.50
+2007-06-22,96.64,96.90,95.60,95.92,5358900,84.81
+2007-06-21,96.08,97.20,95.17,97.20,6288900,85.95
+2007-06-20,97.10,97.72,96.01,96.08,4733900,84.96
+2007-06-19,97.40,98.24,96.51,96.92,5120200,85.70
+2007-06-18,98.03,98.58,97.29,97.40,4109300,86.12
+2007-06-15,99.52,100.00,97.93,98.15,7178100,86.79
+2007-06-14,99.00,99.50,98.73,98.97,3436000,87.51
+2007-06-13,97.12,98.55,96.92,98.47,5333300,87.07
+2007-06-12,97.55,97.59,96.12,96.48,5023400,85.31
+2007-06-11,98.25,98.79,97.42,97.55,3345300,86.26
+2007-06-08,96.70,98.22,95.91,98.19,3951500,86.82
+2007-06-07,98.29,99.09,96.81,96.84,4713100,85.63
+2007-06-06,98.97,99.20,97.69,98.29,3428800,86.91
+2007-06-05,99.94,99.96,98.84,99.50,3276300,87.98
+2007-06-04,101.00,101.00,99.50,99.98,2718900,88.40
+2007-06-01,101.45,101.45,99.45,99.83,4057000,88.27
+2007-05-31,100.69,100.96,100.47,100.59,4235500,88.94
+2007-05-30,98.47,100.64,98.30,100.55,5798300,88.91
+2007-05-29,98.52,99.20,97.96,98.50,3295500,87.10
+2007-05-25,98.30,98.64,97.38,98.25,3249200,86.87
+2007-05-24,95.90,98.84,95.75,97.42,7449900,86.14
+2007-05-23,95.95,96.45,95.36,95.57,4563700,84.50
+2007-05-22,97.24,97.60,96.36,96.48,3783900,85.31
+2007-05-21,96.42,97.74,96.25,96.90,4525300,85.68
+2007-05-18,97.07,97.50,96.27,96.63,4234600,85.44
+2007-05-17,95.34,97.18,95.23,96.79,4858600,85.58
+2007-05-16,94.50,95.46,94.50,95.34,4112600,84.30
+2007-05-15,93.98,95.45,93.79,94.34,5005900,83.42
+2007-05-14,93.40,94.14,93.32,93.56,2075400,82.73
+2007-05-11,92.81,94.23,92.38,93.40,2702200,82.59
+2007-05-10,93.75,94.16,92.70,92.80,2664000,82.06
+2007-05-09,93.87,94.27,93.35,94.08,3009800,83.19
+2007-05-08,94.41,94.41,93.70,94.21,4427700,82.99
+2007-05-07,93.80,95.00,93.65,94.56,4018400,83.30
+2007-05-04,94.35,94.38,93.12,93.61,3056000,82.46
+2007-05-03,94.08,94.49,93.50,93.85,3065900,82.68
+2007-05-02,93.08,94.46,92.84,93.83,3425000,82.66
+2007-05-01,93.15,93.65,92.50,93.23,3241600,82.13
+2007-04-30,94.02,94.11,92.85,93.00,3751400,81.93
+2007-04-27,94.25,94.35,93.28,94.02,3526800,82.82
+2007-04-26,94.54,95.58,94.04,94.26,4838400,83.04
+2007-04-25,94.64,94.75,92.75,94.69,7745700,83.42
+2007-04-24,94.90,94.96,93.37,93.67,5754000,82.52
+2007-04-23,94.10,94.24,93.31,93.64,4900400,82.49
+2007-04-20,93.77,94.12,93.06,93.29,6035200,82.18
+2007-04-19,93.49,94.75,92.76,92.99,6192000,81.92
+2007-04-18,90.45,94.17,90.34,93.88,9490500,82.70
+2007-04-17,90.30,91.14,90.05,90.45,3926800,79.68
+2007-04-16,91.00,91.28,89.93,90.31,3747800,79.56
+2007-04-13,91.10,91.10,90.18,91.03,3035700,80.19
+2007-04-12,89.98,90.86,89.40,90.85,2635300,80.03
+2007-04-11,90.90,90.99,89.65,89.97,3460000,79.26
+2007-04-10,89.95,90.87,89.95,90.84,2860400,80.02
+2007-04-09,90.97,90.97,90.02,90.03,3155400,79.31
+2007-04-05,90.20,90.74,90.20,90.50,2997800,79.72
+2007-04-04,89.91,90.61,89.80,90.27,2553900,79.52
+2007-04-03,89.32,90.24,89.09,89.90,3931000,79.20
+2007-04-02,88.90,89.01,88.08,88.83,3440200,78.25
+2007-03-30,89.62,90.07,88.65,88.91,4588200,78.32
+2007-03-29,90.11,90.54,89.16,89.76,3520500,79.07
+2007-03-28,90.28,90.41,89.01,89.45,4497400,78.80
+2007-03-27,90.60,91.00,90.00,90.52,2687900,79.74
+2007-03-26,90.88,90.94,89.84,90.83,3273000,80.01
+2007-03-23,89.79,91.31,89.79,90.98,2304700,80.15
+2007-03-22,90.40,90.80,89.88,90.57,3561600,79.79
+2007-03-21,90.16,90.95,89.45,90.80,4230100,79.99
+2007-03-20,90.32,90.93,90.02,90.16,3485800,79.42
+2007-03-19,90.50,90.95,89.90,90.32,3568400,79.57
+2007-03-16,91.04,91.04,89.68,90.00,5815100,79.28
+2007-03-15,89.98,91.06,89.57,91.04,3513900,80.20
+2007-03-14,89.45,90.30,88.53,89.98,4027900,79.27
+2007-03-13,90.90,91.10,89.45,89.45,5247800,78.80
+2007-03-12,89.00,91.87,89.00,91.20,5964200,80.34
+2007-03-09,89.70,90.09,89.14,89.51,2820600,78.85
+2007-03-08,88.98,89.67,88.61,88.89,2811500,78.31
+2007-03-07,87.82,89.25,87.82,88.71,5205900,78.15
+2007-03-06,88.03,88.03,87.05,87.82,3321800,77.36
+2007-03-05,86.96,88.19,86.39,87.02,3783200,76.66
+2007-03-02,87.87,88.54,87.01,87.03,4307200,76.67
+2007-03-01,86.60,88.80,85.91,87.85,5151800,77.39
+2007-02-28,87.40,88.41,86.05,87.26,6093600,76.87
+2007-02-27,88.00,88.70,85.24,87.20,5937900,76.82
+2007-02-26,90.48,90.73,88.56,88.93,4537900,78.34
+2007-02-23,90.21,90.85,90.00,90.28,2341700,79.53
+2007-02-22,91.10,91.93,90.27,90.58,3176500,79.79
+2007-02-21,90.30,92.00,90.05,90.96,4971700,80.13
+2007-02-20,91.50,91.69,89.84,91.03,3940500,80.19
+2007-02-16,91.98,92.00,90.73,90.94,4545500,80.11
+2007-02-15,90.02,91.80,89.86,91.71,5702200,80.79
+2007-02-14,89.27,90.17,89.27,89.94,3865800,79.23
+2007-02-13,89.20,89.37,88.30,89.29,3009800,78.66
+2007-02-12,89.55,89.89,88.78,89.20,3449200,78.58
+2007-02-09,89.35,90.30,89.03,90.00,4282800,79.28
+2007-02-08,89.64,90.36,88.55,89.52,5155600,78.86
+2007-02-07,90.59,91.20,89.70,90.35,2813600,79.59
+2007-02-06,91.00,91.00,89.90,90.98,3521700,79.84
+2007-02-05,90.45,91.42,90.31,90.72,3028600,79.61
+2007-02-02,91.05,91.48,89.95,90.05,5098100,79.02
+2007-02-01,89.95,92.24,89.73,91.05,6622200,79.90
+2007-01-31,89.30,90.34,89.00,89.56,11568600,78.59
+2007-01-30,85.75,86.60,85.55,86.00,3151100,75.47
+2007-01-29,85.05,86.00,85.00,85.50,3116500,75.03
+2007-01-26,86.00,86.25,84.60,85.43,5149400,74.97
+2007-01-25,87.30,87.46,86.00,86.16,2850300,75.61
+2007-01-24,87.35,87.76,86.52,87.60,3368600,76.87
+2007-01-23,85.01,88.18,85.00,87.36,6559700,76.66
+2007-01-22,87.51,87.86,84.82,85.60,8426800,75.12
+2007-01-19,88.45,89.10,87.80,88.63,4368900,77.78
+2007-01-18,89.13,89.38,87.76,88.00,3349100,77.22
+2007-01-17,88.02,89.54,87.22,88.83,4501400,77.95
+2007-01-16,88.25,88.51,87.30,88.00,5537800,77.22
+2007-01-12,88.54,88.85,87.50,88.13,3890500,77.34
+2007-01-11,88.97,89.27,88.32,88.84,4048600,77.96
+2007-01-10,88.04,89.34,88.00,89.27,3955200,78.34
+2007-01-09,88.93,89.71,87.56,88.00,4193800,77.22
+2007-01-08,88.61,89.41,87.56,88.94,2989000,78.05
+2007-01-05,89.78,90.00,88.50,89.15,3285900,78.23
+2007-01-04,88.34,89.83,87.01,89.53,2718900,78.57
+2007-01-03,88.90,90.30,88.45,89.17,4871700,78.25
+2006-12-29,89.25,89.46,88.75,88.84,1780300,77.96
+2006-12-28,88.85,89.20,88.41,89.00,1274600,78.10
+2006-12-27,89.15,89.45,88.74,88.88,2007400,78.00
+2006-12-26,88.95,89.00,88.35,88.79,1566200,77.92
+2006-12-22,89.65,89.67,88.35,88.76,2511700,77.89
+2006-12-21,89.80,90.40,89.46,89.94,2834600,78.93
+2006-12-20,90.18,90.60,89.18,90.10,3296000,79.07
+2006-12-19,89.00,90.44,88.97,90.17,2628900,79.13
+2006-12-18,90.75,90.90,89.41,89.56,2626500,78.59
+2006-12-15,90.17,90.90,90.17,90.70,5305000,79.59
+2006-12-14,89.30,90.13,89.08,89.93,3510400,78.92
+2006-12-13,90.82,90.99,89.39,89.60,3695000,78.63
+2006-12-12,90.03,90.75,89.75,90.31,3634800,79.25
+2006-12-11,89.77,90.20,89.52,89.78,2365000,78.79
+2006-12-08,90.07,90.72,89.53,90.13,2796300,79.09
+2006-12-07,91.30,91.65,89.75,90.01,3784500,78.99
+2006-12-06,91.60,91.85,90.76,90.83,4214800,79.71
+2006-12-05,89.59,91.10,89.17,90.73,4385100,79.62
+2006-12-04,89.55,90.60,89.42,89.58,3492900,78.61
+2006-12-01,89.60,90.05,88.65,89.55,5154400,78.58
+2006-11-30,89.10,89.44,87.10,88.53,4194000,77.69
+2006-11-29,88.24,89.45,87.93,88.89,4427600,78.00
+2006-11-28,88.15,88.74,87.05,87.94,4950600,77.17
+2006-11-27,90.00,90.03,86.95,87.37,6282300,76.67
+2006-11-24,89.25,90.08,89.15,89.77,1213700,78.78
+2006-11-22,91.10,91.59,89.78,90.10,4480800,79.07
+2006-11-21,89.85,92.05,89.57,91.10,8516400,79.94
+2006-11-20,89.05,89.22,88.62,89.12,5571500,78.21
+2006-11-17,89.05,89.63,88.57,89.52,5748600,78.56
+2006-11-16,87.92,89.43,87.50,88.71,6966900,77.85
+2006-11-15,86.40,87.58,86.35,87.08,5850900,76.42
+2006-11-14,85.69,86.09,84.76,85.74,3463100,75.24
+2006-11-13,85.70,86.34,85.29,85.69,3360100,75.20
+2006-11-10,86.40,86.98,85.44,85.62,5496600,75.13
+2006-11-09,85.75,86.50,85.05,85.11,6147800,74.69
+2006-11-08,84.25,85.87,83.53,85.45,8496700,74.99
+2006-11-07,80.73,84.98,80.60,84.85,11846400,74.20
+2006-11-06,79.98,80.87,79.98,80.48,3082600,70.37
+2006-11-03,79.47,80.35,79.39,79.97,2706700,69.93
+2006-11-02,80.06,80.40,79.11,79.20,4044600,69.26
+2006-11-01,80.01,80.75,79.72,80.06,3180100,70.01
+2006-10-31,80.60,80.60,79.31,79.86,3943800,69.83
+2006-10-30,80.25,81.04,80.01,80.22,3739800,70.15
+2006-10-27,79.17,80.40,78.52,79.74,6880400,69.73
+2006-10-26,80.75,80.75,77.77,79.14,10621400,69.20
+2006-10-25,82.60,82.60,80.60,80.86,7074000,70.71
+2006-10-24,83.10,83.89,82.72,83.59,3815100,73.09
+2006-10-23,81.73,82.84,81.50,82.80,2818000,72.40
+2006-10-20,82.90,82.90,81.70,81.74,3017200,71.48
+2006-10-19,82.74,82.96,81.77,82.41,2425200,72.06
+2006-10-18,82.52,83.46,81.95,82.74,3796200,72.35
+2006-10-17,82.45,82.45,81.50,82.29,2918200,71.96
+2006-10-16,82.39,82.85,81.81,82.66,2472600,72.28
+2006-10-13,83.25,83.35,81.82,82.39,4005200,72.04
+2006-10-12,82.20,83.86,82.10,83.64,4129800,73.14
+2006-10-11,81.95,82.00,80.89,81.64,3258000,71.39
+2006-10-10,82.50,82.67,81.80,82.13,4005000,71.82
+2006-10-09,83.69,83.87,82.47,82.65,4452000,72.27
+2006-10-06,83.62,84.39,83.14,83.68,3649900,73.17
+2006-10-05,83.97,84.12,83.06,83.62,3688200,73.12
+2006-10-04,82.50,83.98,82.01,83.96,7232700,73.42
+2006-10-03,79.98,82.09,79.98,81.78,5901700,71.51
+2006-10-02,79.35,80.28,78.84,79.97,5727300,69.93
+2006-09-29,79.50,79.75,78.79,78.85,4041900,68.95
+2006-09-28,79.57,80.35,79.25,79.28,4449700,69.33
+2006-09-27,79.17,79.96,79.17,79.41,4288800,69.44
+2006-09-26,78.15,79.29,77.37,79.00,4247500,69.08
+2006-09-25,77.70,78.55,77.37,77.71,4622000,67.95
+2006-09-22,76.20,77.77,75.74,77.25,4682000,67.55
+2006-09-21,77.05,77.27,75.75,76.11,4435500,66.55
+2006-09-20,75.51,76.40,75.51,76.19,4003700,66.62
+2006-09-19,75.35,75.50,74.15,74.87,2351900,65.47
+2006-09-18,75.10,75.64,74.80,75.21,2407200,65.77
+2006-09-15,75.56,76.00,74.73,75.01,4108100,65.59
+2006-09-14,75.07,75.64,74.65,75.01,5230800,65.59
+2006-09-13,74.36,76.49,74.36,76.32,4886400,66.74
+2006-09-12,73.79,74.38,73.61,74.26,3314800,64.94
+2006-09-11,72.13,74.13,72.13,73.82,3535300,64.55
+2006-09-08,73.30,73.62,72.17,72.80,4956300,63.66
+2006-09-07,74.44,74.44,72.76,72.87,4272900,63.72
+2006-09-06,75.36,75.55,74.20,74.44,3042700,65.09
+2006-09-05,75.75,76.30,75.05,75.36,2674100,65.90
+2006-09-01,75.00,75.91,74.46,75.43,3275400,65.96
+2006-08-31,74.75,75.58,74.75,74.90,3056900,65.50
+2006-08-30,74.00,75.30,73.64,75.02,3850800,65.60
+2006-08-29,75.96,75.99,72.90,73.78,7186000,64.52
+2006-08-28,74.04,75.02,73.05,74.72,4744200,65.34
+2006-08-25,75.24,75.60,73.55,73.93,4604300,64.65
+2006-08-24,76.85,77.04,75.00,75.24,3307900,65.79
+2006-08-23,77.00,77.55,76.07,76.36,2493900,66.77
+2006-08-22,77.00,77.85,76.25,76.95,2632700,67.29
+2006-08-21,77.62,77.62,76.51,76.63,2537600,67.01
+2006-08-18,78.68,78.68,77.16,77.62,3426400,67.87
+2006-08-17,78.83,79.43,77.88,78.59,2893300,68.72
+2006-08-16,77.20,78.95,76.86,78.83,4181600,68.93
+2006-08-15,76.00,76.70,75.69,76.58,3516300,66.96
+2006-08-14,76.65,77.19,75.15,75.39,3772100,65.92
+2006-08-11,76.22,76.76,75.66,75.96,3274000,66.42
+2006-08-10,76.80,76.80,75.07,76.20,5609200,66.63
+2006-08-09,78.25,79.02,76.71,77.16,4175500,67.47
+2006-08-08,79.55,80.83,77.84,78.15,5676600,68.07
+2006-08-07,79.10,79.95,78.62,79.75,3230500,69.47
+2006-08-04,80.16,80.70,79.15,79.49,3598400,69.24
+2006-08-03,77.88,79.89,77.42,79.40,3681200,69.16
+2006-08-02,78.70,79.65,78.40,78.62,3784500,68.48
+2006-08-01,77.42,78.28,76.52,78.17,4504200,68.09
+2006-07-31,78.46,78.52,77.30,77.42,5519200,67.44
+2006-07-28,79.40,80.10,78.70,78.91,4317100,68.74
+2006-07-27,80.00,80.29,78.15,78.71,5202100,68.56
+2006-07-26,82.18,82.36,79.60,79.90,6634600,69.60
+2006-07-25,80.75,84.06,80.70,83.75,4557400,72.95
+2006-07-24,79.45,81.61,79.43,81.44,4023600,70.94
+2006-07-21,80.69,80.69,78.56,79.08,4032200,68.89
+2006-07-20,82.90,83.00,80.62,80.69,4605700,70.29
+2006-07-19,79.32,82.57,78.36,82.29,5065700,71.68
+2006-07-18,79.50,80.26,77.97,79.17,4306900,68.96
+2006-07-17,78.11,79.77,77.80,78.95,4515600,68.77
+2006-07-14,79.59,79.60,76.89,77.25,5436600,67.29
+2006-07-13,80.70,81.04,79.47,79.59,3609900,69.33
+2006-07-12,81.45,81.95,80.37,80.92,2659200,70.49
+2006-07-11,80.10,81.81,78.86,81.63,3821900,71.11
+2006-07-10,80.03,81.25,80.03,80.35,2665800,69.99
+2006-07-07,80.40,81.29,79.53,79.99,2586400,69.68
+2006-07-06,80.27,80.98,80.00,80.81,3195900,70.39
+2006-07-05,81.28,81.29,79.26,80.17,5662800,69.83
+2006-07-03,81.35,81.67,80.94,81.30,1629300,70.82
+2006-06-30,82.99,83.00,81.57,81.91,4470800,71.35
+2006-06-29,82.64,83.50,81.28,83.00,5236500,72.30
+2006-06-28,81.94,82.69,80.83,82.64,3171600,71.99
+2006-06-27,83.85,84.20,81.76,81.93,3214200,71.37
+2006-06-26,83.48,84.28,82.80,83.89,1930000,73.07
+2006-06-23,84.06,84.48,83.16,83.39,3066100,72.64
+2006-06-22,85.55,85.68,83.88,84.06,3631100,73.22
+2006-06-21,84.90,86.08,84.90,85.85,3589600,74.78
+2006-06-20,85.25,85.48,84.05,84.85,3094400,73.91
+2006-06-19,85.65,86.23,84.31,84.76,4342100,73.83
+2006-06-16,85.10,85.85,84.75,85.54,6019900,74.51
+2006-06-15,82.01,85.13,82.01,84.81,8055900,73.88
+2006-06-14,79.40,82.01,79.20,82.01,9857200,71.44
+2006-06-13,77.77,77.88,76.40,76.98,5184100,67.06
+2006-06-12,80.60,80.75,77.47,77.88,5244400,67.84
+2006-06-09,81.95,81.99,80.00,80.50,3927800,70.12
+2006-06-08,81.46,81.84,79.01,81.19,7561100,70.72
+2006-06-07,80.83,81.92,80.29,81.46,5014200,70.96
+2006-06-06,82.00,82.34,79.47,80.65,6324700,70.25
+2006-06-05,83.79,83.97,82.06,82.13,3421800,71.54
+2006-06-02,84.00,84.58,83.17,83.80,3230300,73.00
+2006-06-01,83.60,83.72,82.55,83.64,2373600,72.86
+2006-05-31,81.21,83.44,81.21,83.25,3958200,72.52
+2006-05-30,83.50,83.50,81.57,82.13,3935800,71.54
+2006-05-26,83.60,83.81,83.05,83.50,2354600,72.74
+2006-05-25,82.80,83.80,82.29,82.99,3295700,72.29
+2006-05-24,84.97,85.15,81.63,82.38,6731600,71.76
+2006-05-23,86.04,86.70,85.15,85.15,4044000,74.17
+2006-05-22,84.46,86.03,84.02,85.71,4535100,74.66
+2006-05-19,83.00,85.30,82.06,84.61,5575700,73.70
+2006-05-18,84.25,84.84,82.60,82.73,3616900,72.06
+2006-05-17,86.40,86.40,83.28,83.77,5267000,72.97
+2006-05-16,85.89,86.98,85.35,86.40,3056600,75.26
+2006-05-15,85.76,86.47,84.57,85.86,4170600,74.79
+2006-05-12,88.21,89.01,86.94,87.01,2932000,75.79
+2006-05-11,89.45,89.55,87.90,88.21,2652700,76.84
+2006-05-10,88.00,89.58,87.65,88.94,3781600,77.47
+2006-05-09,87.61,88.00,87.10,87.99,2231900,76.39
+2006-05-08,88.48,89.30,87.36,87.59,3334800,76.04
+2006-05-05,87.47,88.55,87.30,88.47,3349100,76.80
+2006-05-04,85.89,87.15,85.81,86.64,3319700,75.21
+2006-05-03,85.40,86.03,85.22,85.87,3040800,74.54
+2006-05-02,84.26,85.82,83.86,85.33,3012300,74.08
+2006-05-01,83.45,84.12,82.82,83.86,3928200,72.80
+2006-04-28,84.28,84.66,83.01,83.45,3863800,72.44
+2006-04-27,84.54,84.70,83.10,84.10,3906500,73.01
+2006-04-26,84.16,86.10,83.20,84.91,6190800,73.71
+2006-04-25,86.35,86.48,84.90,85.11,4649400,73.88
+2006-04-24,86.66,87.25,86.10,86.10,3623600,74.74
+2006-04-21,86.20,86.58,85.86,86.46,4202800,75.06
+2006-04-20,84.71,86.26,84.71,85.50,4445900,74.22
+2006-04-19,83.75,84.99,83.70,84.96,3359900,73.75
+2006-04-18,82.42,83.37,81.88,83.30,4339800,72.31
+2006-04-17,83.20,83.99,81.95,82.35,3318000,71.49
+2006-04-13,83.70,83.70,82.81,82.93,3230700,71.99
+2006-04-12,81.12,84.23,81.11,83.21,6518900,72.24
+2006-04-11,80.63,80.71,79.71,80.57,2748000,69.94
+2006-04-10,79.62,80.92,79.61,80.79,2808100,70.13
+2006-04-07,79.99,80.37,78.72,79.57,2709900,69.08
+2006-04-06,79.22,80.13,79.22,79.82,2910700,69.29
+2006-04-05,78.85,79.19,77.82,79.11,3085100,68.68
+2006-04-04,78.58,78.85,77.50,78.60,2598500,68.23
+2006-04-03,78.25,79.13,78.01,78.01,3303500,67.72
+2006-03-31,78.60,78.92,77.81,77.93,2294300,67.65
+2006-03-30,78.95,79.50,78.06,78.42,3002400,68.08
+2006-03-29,77.95,79.48,77.86,79.18,4044000,68.74
+2006-03-28,78.51,79.00,77.37,77.51,2901700,67.29
+2006-03-27,78.73,78.75,77.82,78.39,3137900,68.05
+2006-03-24,78.05,79.11,78.05,78.73,2947500,68.35
+2006-03-23,78.61,78.62,77.51,77.90,2285900,67.63
+2006-03-22,78.60,78.80,78.35,78.61,2525300,68.24
+2006-03-21,78.80,79.20,78.25,78.26,4118800,67.94
+2006-03-20,78.50,78.86,77.83,78.18,3363400,67.87
+2006-03-17,77.20,78.08,77.05,77.85,4535500,67.58
+2006-03-16,76.25,77.05,76.10,76.73,2633500,66.61
+2006-03-15,75.40,76.30,75.27,76.05,2594900,66.02
+2006-03-14,74.84,75.63,74.72,75.45,2602500,65.50
+2006-03-13,75.21,75.90,74.50,74.84,3658300,64.97
+2006-03-10,73.77,74.90,73.20,74.79,3029100,64.93
+2006-03-09,72.75,74.25,72.50,73.76,3000600,64.03
+2006-03-08,72.85,72.86,71.90,72.82,3173300,63.22
+2006-03-07,72.66,73.23,72.37,73.16,1919400,63.51
+2006-03-06,73.70,73.71,72.30,72.63,2347000,63.05
+2006-03-03,72.81,74.40,72.51,73.39,2707900,63.71
+2006-03-02,72.75,73.35,72.34,72.80,1781000,63.20
+2006-03-01,72.56,73.08,72.25,72.95,2047000,63.33
+2006-02-28,73.90,74.00,72.36,72.69,3903000,63.10
+2006-02-27,74.05,74.89,74.00,74.13,1974100,64.35
+2006-02-24,73.65,74.59,73.31,74.31,2646200,64.51
+2006-02-23,73.95,74.20,73.78,73.90,2574200,64.15
+2006-02-22,73.06,74.61,73.06,74.39,5008400,64.58
+2006-02-21,73.15,73.40,72.65,73.05,3333000,63.42
+2006-02-17,72.55,73.00,72.28,72.96,2670700,63.34
+2006-02-16,72.65,72.93,72.20,72.55,2216800,62.98
+2006-02-15,72.37,72.74,72.05,72.45,2797800,62.89
+2006-02-14,72.35,72.86,71.93,72.71,4160300,63.12
+2006-02-13,71.95,72.64,71.82,72.11,3294600,62.60
+2006-02-10,72.10,72.70,72.03,72.53,2813100,62.96
+2006-02-09,71.77,72.76,71.37,72.01,4149200,62.51
+2006-02-08,71.25,71.93,71.00,71.76,2890800,62.30
+2006-02-07,71.30,72.05,71.16,71.55,4246300,61.85
+2006-02-06,70.65,71.64,70.30,71.14,3162900,61.50
+2006-02-03,71.70,72.09,70.86,70.87,3786800,61.27
+2006-02-02,71.35,72.30,71.30,71.70,6602900,61.98
+2006-02-01,70.00,72.17,70.00,71.62,11806000,61.91
+2006-01-31,69.00,69.05,68.31,68.31,4090500,59.05
+2006-01-30,68.52,69.05,68.20,69.03,2048100,59.67
+2006-01-27,68.39,69.25,67.99,68.56,3954700,59.27
+2006-01-26,67.44,68.75,67.32,68.72,4768300,59.41
+2006-01-25,67.71,67.91,66.91,66.91,3722700,57.84
+2006-01-24,67.41,67.88,67.13,67.66,3581900,58.49
+2006-01-23,65.90,67.34,65.90,67.02,4067400,57.94
+2006-01-20,68.10,68.16,66.49,66.50,6433800,57.49
+2006-01-19,68.16,68.49,67.72,68.17,2642700,58.93
+2006-01-18,68.55,68.92,68.05,68.33,2650700,59.07
+2006-01-17,69.07,69.40,68.66,68.69,2712900,59.38
+2006-01-13,69.64,70.20,68.79,69.48,2963700,60.06
+2006-01-12,70.25,70.45,69.54,69.69,2347000,60.24
+2006-01-11,69.97,70.30,69.11,70.10,5011600,60.60
+2006-01-10,68.80,69.24,68.57,69.10,3869000,59.73
+2006-01-09,69.28,69.40,68.66,68.77,4567300,59.45
+2006-01-06,70.34,70.50,69.05,69.35,4820000,59.95
+2006-01-05,70.55,70.55,69.58,70.33,4598100,60.80
+2006-01-04,70.08,71.27,69.86,71.17,3165000,61.52
+2006-01-03,70.40,70.60,69.33,70.44,4943000,60.89
+2005-12-30,71.05,71.06,70.16,70.24,1825400,60.72
+2005-12-29,71.20,71.62,71.14,71.18,1939500,61.53
+2005-12-28,70.86,71.23,70.69,70.96,1717000,61.34
+2005-12-27,71.90,72.40,70.47,70.53,2676300,60.97
+2005-12-23,71.95,72.05,71.42,71.49,2631300,61.80
+2005-12-22,70.95,71.39,70.83,71.32,2235300,61.65
+2005-12-21,70.97,71.51,70.38,70.39,2974700,60.85
+2005-12-20,70.20,71.09,70.15,70.74,2657300,61.15
+2005-12-19,70.75,70.75,69.60,69.97,3686100,60.49
+2005-12-16,71.05,71.20,70.48,70.75,6021000,61.16
+2005-12-15,71.45,71.98,70.73,70.79,3567700,61.20
+2005-12-14,71.00,71.98,70.81,71.45,4900200,61.77
+2005-12-13,70.00,70.94,69.90,70.59,2733800,61.02
+2005-12-12,70.00,70.24,69.54,70.19,2654900,60.68
+2005-12-09,70.07,70.17,69.52,69.65,4014600,60.21
+2005-12-08,69.66,70.22,69.24,70.07,3958200,60.57
+2005-12-07,69.61,69.96,69.08,69.65,3850400,60.21
+2005-12-06,69.65,70.00,69.43,69.57,3730900,60.14
+2005-12-05,69.45,69.60,68.70,69.20,3893300,59.82
+2005-12-02,69.82,70.00,69.37,69.44,3237500,60.03
+2005-12-01,68.35,69.77,68.32,69.67,3042000,60.23
+2005-11-30,69.45,69.57,68.18,68.19,3781600,58.95
+2005-11-29,69.10,69.68,69.00,69.13,2822100,59.76
+2005-11-28,69.01,69.15,68.40,68.63,2581100,59.33
+2005-11-25,69.60,69.65,68.83,69.06,959700,59.70
+2005-11-23,68.95,69.90,68.89,69.44,2662700,60.03
+2005-11-22,69.01,69.10,68.09,69.10,4238900,59.73
+2005-11-21,68.13,69.48,67.90,69.00,7738600,59.65
+2005-11-18,67.95,68.10,66.75,66.95,5623600,57.88
+2005-11-17,67.92,68.19,67.51,67.65,4269200,58.48
+2005-11-16,67.10,68.10,67.10,67.44,4628300,58.30
+2005-11-15,66.21,67.08,66.00,67.00,5230400,57.92
+2005-11-14,65.25,66.61,64.94,66.23,3942600,57.25
+2005-11-11,65.80,65.93,65.30,65.35,2642000,56.49
+2005-11-10,64.77,66.11,64.74,66.10,3237700,57.14
+2005-11-09,65.10,65.32,64.56,64.71,3530500,55.94
+2005-11-08,65.05,65.15,64.52,65.01,2808800,56.20
+2005-11-07,65.48,65.71,65.30,65.69,2994000,56.57
+2005-11-04,65.20,65.71,65.02,65.28,3560300,56.22
+2005-11-03,64.40,65.60,64.40,65.50,5364800,56.41
+2005-11-02,64.72,64.95,64.20,64.70,5864600,55.72
+2005-11-01,65.00,65.70,64.68,65.05,5642600,56.02
+2005-10-31,65.80,66.58,64.60,64.64,6685200,55.67
+2005-10-28,64.25,65.75,63.70,65.64,5222300,56.53
+2005-10-27,65.10,65.11,63.95,64.05,5328000,55.16
+2005-10-26,65.40,66.20,64.22,65.10,10236200,56.06
+2005-10-25,67.35,67.35,66.51,66.97,2899300,57.67
+2005-10-24,66.50,67.78,66.25,67.32,4353200,57.97
+2005-10-21,67.28,67.55,65.83,66.02,7277400,56.86
+2005-10-20,68.50,68.98,67.19,67.30,4343600,57.96
+2005-10-19,66.87,68.40,66.82,68.37,4449300,58.88
+2005-10-18,67.11,67.34,66.55,67.12,4779400,57.80
+2005-10-17,67.15,67.45,66.46,67.24,4333800,57.91
+2005-10-14,66.61,67.78,66.60,67.50,4260700,58.13
+2005-10-13,67.27,67.62,66.24,66.49,4219300,57.26
+2005-10-12,66.80,67.90,66.70,67.65,4424500,58.26
+2005-10-11,67.55,67.79,66.56,66.70,3213500,57.44
+2005-10-10,67.06,68.07,66.72,67.90,2435400,58.47
+2005-10-07,67.71,67.71,66.65,67.30,3607600,57.96
+2005-10-06,67.55,68.24,67.32,67.93,3787900,58.50
+2005-10-05,67.45,67.66,66.87,67.05,3579300,57.74
+2005-10-04,67.45,68.48,67.45,67.95,3693600,58.52
+2005-10-03,67.92,67.99,67.00,67.14,3238800,57.82
+2005-09-30,67.15,68.25,66.80,67.95,3151400,58.52
+2005-09-29,66.95,67.35,66.37,67.28,2482700,57.94
+2005-09-28,66.50,67.33,66.31,67.21,4806800,57.88
+2005-09-27,64.99,66.71,64.86,66.55,5461200,57.31
+2005-09-26,65.50,65.95,64.24,64.67,5909100,55.69
+2005-09-23,62.56,63.45,62.40,63.20,3297800,54.43
+2005-09-22,62.35,62.81,62.05,62.51,3215700,53.83
+2005-09-21,62.47,63.32,62.01,62.41,4645800,53.75
+2005-09-20,63.85,64.46,63.34,63.45,3842600,54.64
+2005-09-19,64.50,64.60,63.03,64.10,3725400,55.20
+2005-09-16,65.45,65.45,64.47,64.80,5205900,55.80
+2005-09-15,64.19,65.20,63.95,65.08,4252500,56.05
+2005-09-14,65.41,65.69,63.97,64.18,3534900,55.27
+2005-09-13,65.14,65.65,65.11,65.40,2891500,56.32
+2005-09-12,65.15,65.45,64.74,65.14,2733300,56.10
+2005-09-09,64.83,65.63,64.77,65.40,4205100,56.32
+2005-09-08,64.80,64.90,64.32,64.59,4331600,55.62
+2005-09-07,64.80,64.82,64.00,64.50,4501900,55.55
+2005-09-06,64.37,65.45,64.25,65.03,4783600,56.00
+2005-09-02,64.87,64.93,63.95,64.34,6810400,55.41
+2005-09-01,66.65,66.85,65.87,65.99,4073800,56.83
+2005-08-31,66.90,67.10,66.04,67.02,3137700,57.72
+2005-08-30,67.30,67.55,66.45,66.74,3158600,57.48
+2005-08-29,66.10,67.66,66.07,67.58,2974400,58.20
+2005-08-26,67.15,67.15,66.09,66.31,2822300,57.10
+2005-08-25,67.13,67.40,67.05,67.21,2529100,57.88
+2005-08-24,67.30,67.95,67.08,67.13,3524400,57.81
+2005-08-23,67.65,67.90,67.15,67.43,2310200,58.07
+2005-08-22,67.39,68.38,67.34,67.79,3433000,58.38
+2005-08-19,66.70,67.45,66.52,67.15,2281600,57.83
+2005-08-18,66.94,67.18,66.21,66.63,2912600,57.38
+2005-08-17,66.39,67.58,66.38,67.02,2432800,57.72
+2005-08-16,67.40,67.72,66.27,66.27,3280800,57.07
+2005-08-15,66.40,67.68,66.35,67.46,2160100,58.10
+2005-08-12,67.31,67.50,66.10,66.54,2823000,57.30
+2005-08-11,66.11,67.31,66.04,67.31,3112400,57.97
+2005-08-10,67.16,67.32,65.60,65.96,3096800,56.80
+2005-08-09,66.30,67.49,65.97,67.13,3282400,57.60
+2005-08-08,66.30,66.50,65.64,65.99,2242400,56.62
+2005-08-05,66.13,66.52,66.01,66.19,2142300,56.79
+2005-08-04,66.64,66.77,66.01,66.27,2651100,56.86
+2005-08-03,65.98,66.68,65.85,66.65,2238100,57.18
+2005-08-02,65.75,66.40,65.69,66.33,2318300,56.91
+2005-08-01,66.30,66.49,65.64,65.75,2367900,56.41
+2005-07-29,66.21,66.82,66.01,66.01,3560000,56.63
+2005-07-28,66.71,66.77,65.60,66.00,4947300,56.63
+2005-07-27,67.70,67.95,66.57,66.70,5188800,57.23
+2005-07-26,66.61,67.12,66.13,66.35,4117700,56.93
+2005-07-25,66.00,66.79,65.98,66.05,2962700,56.67
+2005-07-22,65.40,66.29,65.26,66.20,2629100,56.80
+2005-07-21,66.18,66.31,65.69,65.71,4864100,56.38
+2005-07-20,64.89,66.28,64.63,66.08,2610000,56.69
+2005-07-19,65.00,65.50,64.63,64.89,2226400,55.67
+2005-07-18,64.75,64.86,64.25,64.74,1902500,55.55
+2005-07-15,64.58,64.88,64.23,64.75,2023300,55.55
+2005-07-14,64.95,65.23,64.37,64.58,2257000,55.41
+2005-07-13,64.30,64.89,64.20,64.58,3112700,55.41
+2005-07-12,64.96,64.97,64.15,64.30,2920800,55.17
+2005-07-11,65.25,65.49,64.78,64.97,2037100,55.74
+2005-07-08,65.07,65.24,64.51,65.07,3715300,55.83
+2005-07-07,63.98,65.18,63.45,65.18,5567400,55.92
+2005-07-06,65.50,66.11,64.20,64.29,3954300,55.16
+2005-07-05,64.30,65.44,64.17,65.42,3317300,56.13
+2005-07-01,65.78,65.96,64.44,64.68,6861500,55.49
+2005-06-30,65.50,66.85,64.30,66.00,17247000,56.63
+2005-06-29,62.45,62.63,61.40,61.67,3215800,52.91
+2005-06-28,62.10,62.45,61.27,62.45,3937100,53.58
+2005-06-27,60.35,61.81,59.70,61.76,6830500,52.99
+2005-06-24,61.60,61.91,60.50,60.59,4432100,51.98
+2005-06-23,63.14,63.19,61.79,61.86,2894100,53.07
+2005-06-22,62.40,63.37,62.20,63.13,3498200,54.16
+2005-06-21,63.40,63.41,62.69,62.78,4041000,53.86
+2005-06-20,63.90,64.10,63.58,63.67,2991500,54.63
+2005-06-17,64.15,64.78,63.70,64.62,4531600,55.44
+2005-06-16,64.25,64.26,63.65,63.69,2825700,54.64
+2005-06-15,63.40,64.41,63.21,64.41,3944800,55.26
+2005-06-14,64.68,64.80,62.85,62.93,6143900,53.99
+2005-06-13,65.05,65.35,63.92,64.63,5477400,55.45
+2005-06-10,65.05,65.06,64.11,64.65,3192300,55.47
+2005-06-09,64.48,65.19,64.04,65.11,3461400,55.86
+2005-06-08,65.07,65.45,64.24,64.47,4191000,55.31
+2005-06-07,65.58,66.09,65.28,65.28,6010100,56.01
+2005-06-06,64.88,65.76,64.64,65.55,4055000,56.24
+2005-06-03,64.16,64.99,64.10,64.66,4526900,55.48
+2005-06-02,63.80,64.50,63.51,64.38,2667400,55.24
+2005-06-01,63.95,64.05,63.35,63.80,3613800,54.74
+2005-05-31,63.01,64.20,62.91,63.90,4241200,54.82
+2005-05-27,63.00,63.40,62.82,63.02,2591500,54.07
+2005-05-26,62.05,63.00,61.95,62.99,2998900,54.04
+2005-05-25,61.73,61.80,61.12,61.45,3101500,52.72
+2005-05-24,61.40,62.59,61.22,62.25,3656800,53.41
+2005-05-23,61.95,62.12,61.54,61.64,3197700,52.89
+2005-05-20,61.75,62.24,61.51,61.90,3716900,53.11
+2005-05-19,62.05,62.27,60.98,61.35,3531700,52.64
+2005-05-18,61.17,62.51,61.17,61.69,4602800,52.93
+2005-05-17,60.50,60.97,60.22,60.91,3440300,52.26
+2005-05-16,59.70,60.49,59.53,60.41,2244300,51.83
+2005-05-13,60.89,60.89,58.62,59.50,4180500,51.05
+2005-05-12,60.53,61.25,60.26,60.49,5362500,51.90
+2005-05-11,61.05,61.38,59.51,60.40,5590900,51.82
+2005-05-10,60.56,62.50,60.50,61.04,9135400,52.16
+2005-05-09,60.75,60.96,60.16,60.56,3871300,51.75
+2005-05-06,60.18,61.25,60.13,61.01,3279200,52.13
+2005-05-05,60.10,60.38,59.59,59.74,3144000,51.05
+2005-05-04,59.75,60.48,59.64,60.28,3287500,51.51
+2005-05-03,59.65,60.40,59.23,59.87,4469400,51.16
+2005-05-02,59.52,59.88,58.90,59.38,4266800,50.74
+2005-04-29,59.03,59.60,58.26,59.52,3698600,50.86
+2005-04-28,60.00,60.00,58.61,58.72,4778800,50.17
+2005-04-27,58.49,60.10,58.25,59.66,7408000,50.98
+2005-04-26,59.85,60.00,58.15,59.00,5073300,50.41
+2005-04-25,58.80,59.76,58.80,59.58,3492300,50.91
+2005-04-22,58.55,58.84,57.24,57.88,3050700,49.46
+2005-04-21,57.85,59.08,57.72,59.08,3354900,50.48
+2005-04-20,58.10,58.37,57.23,57.23,3940900,48.90
+2005-04-19,56.93,58.36,56.62,58.09,3570000,49.64
+2005-04-18,56.65,57.32,56.22,56.92,3497700,48.64
+2005-04-15,58.05,58.49,57.00,57.00,3339600,48.70
+2005-04-14,59.05,59.32,58.13,58.16,3730000,49.70
+2005-04-13,58.65,59.05,58.45,58.67,3825800,50.13
+2005-04-12,59.40,59.55,57.75,58.45,6787500,49.94
+2005-04-11,58.75,59.81,58.75,59.40,4269300,50.75
+2005-04-08,59.00,59.01,58.42,58.60,2527400,50.07
+2005-04-07,58.45,59.14,58.30,59.01,3491900,50.42
+2005-04-06,58.72,58.78,58.35,58.43,2595600,49.93
+2005-04-05,58.32,59.45,58.05,58.33,4414900,49.84
+2005-04-04,58.60,58.72,58.01,58.33,2961100,49.84
+2005-04-01,58.55,59.12,58.30,58.78,3853800,50.23
+2005-03-31,58.79,58.79,57.94,58.46,3385300,49.95
+2005-03-30,57.25,58.80,57.25,58.79,3652600,50.23
+2005-03-29,57.73,58.17,57.00,57.25,5307200,48.92
+2005-03-28,57.30,58.13,57.26,58.10,3104100,49.64
+2005-03-24,57.02,57.24,56.67,56.80,1806400,48.53
+2005-03-23,57.23,57.40,56.62,56.85,3041300,48.58
+2005-03-22,57.00,57.70,56.95,57.22,3646500,48.89
+2005-03-21,57.00,57.20,56.58,56.84,2053200,48.57
+2005-03-18,57.05,57.19,56.57,57.16,5497600,48.84
+2005-03-17,56.75,57.31,56.71,56.89,3839200,48.61
+2005-03-16,58.30,58.52,56.70,56.77,4868300,48.51
+2005-03-15,57.85,58.94,57.63,58.48,4775300,49.97
+2005-03-14,57.50,57.99,57.30,57.71,3272300,49.31
+2005-03-11,57.85,58.22,57.20,57.49,3275100,49.12
+2005-03-10,57.76,58.36,57.69,57.98,3411000,49.54
+2005-03-09,57.85,58.05,57.44,57.75,3505800,49.35
+2005-03-08,58.31,58.68,57.81,58.15,4604500,49.69
+2005-03-07,57.52,58.42,57.25,58.30,6256100,49.82
+2005-03-04,57.63,58.74,56.99,58.38,6625600,49.88
+2005-03-03,55.45,58.07,55.32,57.42,8889100,49.06
+2005-03-02,54.45,55.42,54.37,55.30,4414100,47.25
+2005-03-01,54.98,55.23,54.26,54.49,4279200,46.56
+2005-02-28,54.90,55.05,54.71,54.97,4608600,46.97
+2005-02-25,53.60,55.03,53.33,54.99,4502800,46.99
+2005-02-24,53.20,53.94,52.96,53.94,3890600,46.09
+2005-02-23,52.80,53.11,52.56,52.72,4072900,45.05
+2005-02-22,52.35,52.55,52.07,52.15,3327100,44.56
+2005-02-18,53.67,53.67,52.55,52.78,4805100,45.10
+2005-02-17,54.20,54.45,53.58,53.66,4133800,45.85
+2005-02-16,54.15,54.29,53.80,53.92,2767500,46.07
+2005-02-15,54.25,54.82,54.01,54.43,3302200,46.51
+2005-02-14,54.01,54.33,53.72,54.04,2882800,46.18
+2005-02-11,53.75,54.30,53.35,54.14,2204300,46.26
+2005-02-10,54.12,54.43,53.63,53.86,3634700,46.02
+2005-02-09,53.50,54.16,53.36,54.12,4835300,46.24
+2005-02-08,52.65,53.62,52.39,53.50,6070700,45.50
+2005-02-07,52.42,52.69,52.30,52.50,3731200,44.65
+2005-02-04,51.95,52.90,51.90,52.58,3324900,44.72
+2005-02-03,52.95,52.95,51.94,52.00,4199200,44.22
+2005-02-02,52.20,52.89,51.42,52.23,6095300,44.42
+2005-02-01,50.60,51.18,50.22,51.04,2684700,43.41
+2005-01-31,50.25,50.63,50.07,50.60,3894400,43.03
+2005-01-28,50.97,50.98,49.54,49.92,3717100,42.46
+2005-01-27,49.54,51.00,49.54,50.97,4708800,43.35
+2005-01-26,49.56,50.34,49.52,49.86,3530800,42.40
+2005-01-25,50.15,50.21,49.52,49.84,2954600,42.39
+2005-01-24,50.33,50.60,49.52,49.64,3019300,42.22
+2005-01-21,50.65,50.98,50.01,50.07,2593000,42.58
+2005-01-20,51.10,51.51,50.88,50.90,2457500,43.29
+2005-01-19,51.60,51.86,51.31,51.41,2723200,43.72
+2005-01-18,50.50,51.97,50.45,51.88,3537400,44.12
+2005-01-14,50.60,50.99,50.10,50.91,3084500,43.30
+2005-01-13,51.90,52.15,50.59,50.63,4252500,43.06
+2005-01-12,51.00,51.96,50.95,51.94,4126100,44.17
+2005-01-11,51.03,51.10,50.62,50.82,2044100,43.22
+2005-01-10,50.13,51.33,50.10,50.98,2877800,43.36
+2005-01-07,50.50,50.85,50.10,50.31,1957100,42.79
+2005-01-06,50.68,51.12,50.34,50.48,3076700,42.93
+2005-01-05,50.00,51.13,49.55,50.81,5336700,43.21
+2005-01-04,51.15,51.15,49.88,49.98,4657900,42.51
+2005-01-03,51.85,52.25,50.92,50.97,3749900,43.35
+2004-12-31,51.77,52.09,51.69,51.77,1675700,44.03
+2004-12-30,52.25,52.50,51.62,51.90,2591900,44.14
+2004-12-29,52.65,52.66,51.77,52.07,4026500,44.28
+2004-12-28,52.97,53.54,52.97,53.25,996600,45.29
+2004-12-27,53.39,53.65,52.91,53.15,1467500,45.20
+2004-12-23,53.75,53.85,53.32,53.53,1110900,45.53
+2004-12-22,53.66,54.29,53.62,53.91,1999100,45.85
+2004-12-21,53.26,53.68,52.72,53.42,2676400,45.43
+2004-12-20,53.10,53.76,53.09,53.22,2348100,45.26
+2004-12-17,52.00,53.40,51.98,53.10,5306600,45.16
+2004-12-16,52.40,52.49,51.79,52.08,3512700,44.29
+2004-12-15,52.78,52.78,52.29,52.40,3598200,44.56
+2004-12-14,52.92,53.02,52.49,52.64,3101600,44.77
+2004-12-13,54.37,54.37,52.26,52.67,2921900,44.79
+2004-12-10,52.63,52.99,52.33,52.42,4107600,44.58
+2004-12-09,52.68,52.99,52.20,52.78,4347100,44.89
+2004-12-08,53.95,53.98,52.42,52.80,4284000,44.90
+2004-12-07,54.75,55.00,53.72,53.75,2738000,45.71
+2004-12-06,55.26,55.26,54.52,54.75,2272900,46.56
+2004-12-03,54.92,55.29,54.60,55.26,3358700,47.00
+2004-12-02,54.50,54.90,54.30,54.86,2433500,46.66
+2004-12-01,53.60,54.70,53.57,54.70,2976100,46.52
+2004-11-30,53.45,54.04,53.44,53.57,2455500,45.56
+2004-11-29,54.02,54.38,53.28,53.62,2666800,45.60
+2004-11-26,54.13,54.24,53.90,54.02,1456100,45.94
+2004-11-24,54.33,54.50,53.76,54.12,3231200,46.03
+2004-11-23,53.96,54.34,53.41,54.33,3228500,46.21
+2004-11-22,53.76,53.97,53.25,53.97,3036900,45.90
+2004-11-19,54.85,54.85,53.77,53.77,2915200,45.73
+2004-11-18,55.15,55.48,54.65,54.85,3064900,46.65
+2004-11-17,54.30,55.22,54.24,54.75,4262400,46.56
+2004-11-16,54.00,54.16,53.72,54.00,2752200,45.93
+2004-11-15,53.85,54.23,53.61,54.03,3782300,45.95
+2004-11-12,54.20,54.39,53.52,53.93,2654800,45.87
+2004-11-11,53.41,54.32,53.41,54.30,4110600,46.18
+2004-11-10,52.82,53.45,52.74,53.40,4082800,45.41
+2004-11-09,51.85,52.89,51.60,52.51,4092700,44.66
+2004-11-08,51.15,52.48,51.06,52.07,4025700,44.11
+2004-11-05,50.80,51.37,50.41,51.15,4379900,43.33
+2004-11-04,50.85,50.92,50.17,50.59,4875700,42.86
+2004-11-03,51.00,52.10,50.94,51.15,5451100,43.33
+2004-11-02,50.05,50.54,49.66,49.88,2806900,42.26
+2004-11-01,50.10,50.17,49.65,49.95,2526500,42.32
+2004-10-29,49.97,50.22,49.80,49.90,2720200,42.28
+2004-10-28,50.11,50.45,49.54,49.87,4138500,42.25
+2004-10-27,51.00,51.25,49.80,50.10,5435700,42.44
+2004-10-26,48.82,50.17,48.65,49.98,3880000,42.34
+2004-10-25,49.05,49.32,48.10,49.00,4022100,41.51
+2004-10-22,49.50,50.10,49.07,49.51,2456400,41.94
+2004-10-21,48.95,49.98,48.81,49.56,3704100,41.99
+2004-10-20,49.30,49.55,48.30,48.96,3242100,41.48
+2004-10-19,49.10,50.00,48.85,49.21,3186000,41.69
+2004-10-18,49.55,49.83,49.25,49.59,3079100,42.01
+2004-10-15,50.50,51.28,50.18,50.19,3467700,42.52
+2004-10-14,50.15,51.00,50.15,50.25,3048600,42.57
+2004-10-13,50.71,51.09,49.92,50.23,2272300,42.55
+2004-10-12,50.27,50.56,49.81,50.40,2509300,42.70
+2004-10-11,50.11,50.49,49.97,50.26,2236000,42.58
+2004-10-08,51.12,51.24,49.89,50.10,3952100,42.44
+2004-10-07,52.49,52.49,51.32,51.32,1998800,43.48
+2004-10-06,51.49,52.36,51.14,52.36,2485700,44.36
+2004-10-05,52.00,52.07,51.30,51.49,3402200,43.62
+2004-10-04,52.55,52.87,50.88,52.32,4832900,44.33
+2004-10-01,51.62,52.49,51.42,52.48,3384700,44.46
+2004-09-30,50.85,51.99,50.62,51.62,3846000,43.73
+2004-09-29,51.42,51.42,50.50,51.01,5992800,43.22
+2004-09-28,52.51,52.72,51.75,52.32,3510700,44.33
+2004-09-27,52.90,53.00,52.30,52.51,2092500,44.49
+2004-09-24,52.98,53.40,52.79,53.14,2748300,45.02
+2004-09-23,53.20,53.25,52.58,53.00,4001900,44.90
+2004-09-22,54.30,54.44,53.41,53.68,2831300,45.48
+2004-09-21,54.71,55.05,54.52,54.70,2631700,46.34
+2004-09-20,54.75,55.19,54.42,54.74,2458000,46.38
+2004-09-17,54.73,55.24,54.56,55.15,3318500,46.72
+2004-09-16,53.80,54.57,53.67,54.52,2396600,46.19
+2004-09-15,54.05,54.25,53.33,53.66,1709100,45.46
+2004-09-14,54.29,54.49,53.72,53.92,1938800,45.68
+2004-09-13,54.15,54.86,53.81,54.28,2988800,45.99
+2004-09-10,52.85,54.20,52.65,54.15,3128100,45.88
+2004-09-09,53.97,54.17,53.23,53.26,2572000,45.12
+2004-09-08,53.61,54.32,53.60,54.05,3034500,45.79
+2004-09-07,53.40,54.01,53.40,53.97,2965800,45.72
+2004-09-03,53.68,53.95,53.10,53.10,2888500,44.99
+2004-09-02,52.39,53.69,52.36,53.62,2894000,45.43
+2004-09-01,52.10,52.58,51.94,52.39,2275100,44.38
+2004-08-31,51.90,52.22,51.69,52.22,2246400,44.24
+2004-08-30,51.99,52.51,51.81,51.87,1615000,43.94
+2004-08-27,52.13,52.60,51.88,51.99,1457000,44.05
+2004-08-26,52.51,52.65,51.93,52.07,3363600,44.11
+2004-08-25,51.55,52.82,51.15,52.50,7318100,44.48
+2004-08-24,50.73,51.00,50.39,50.91,1713800,43.13
+2004-08-23,50.75,50.76,50.35,50.65,2112700,42.91
+2004-08-20,50.00,50.56,49.97,50.46,3430000,42.75
+2004-08-19,50.74,50.83,49.95,50.25,2199900,42.57
+2004-08-18,50.29,50.75,49.93,50.74,2006100,42.99
+2004-08-17,51.20,51.32,50.18,50.31,3607200,42.62
+2004-08-16,49.72,51.07,49.64,50.95,4286400,43.16
+2004-08-13,49.70,49.80,49.20,49.72,2226700,42.12
+2004-08-12,49.44,49.75,48.64,49.33,2987600,41.79
+2004-08-11,49.25,49.79,48.53,49.68,2992200,42.09
+2004-08-10,48.51,49.61,48.51,49.61,3542600,41.86
+2004-08-09,48.80,48.94,48.46,48.76,2382900,41.14
+2004-08-06,49.97,49.97,48.27,48.33,3667000,40.78
+2004-08-05,51.00,51.18,50.00,50.01,2862300,42.20
+2004-08-04,50.60,51.05,50.30,51.00,3574400,43.03
+2004-08-03,50.94,51.46,50.61,50.76,3477700,42.83
+2004-08-02,50.20,51.05,50.16,50.91,2417200,42.96
+2004-07-30,49.90,51.25,49.74,50.75,4844300,42.82
+2004-07-29,49.40,49.95,49.21,49.68,2885700,41.92
+2004-07-28,48.74,49.77,48.51,49.01,4192600,41.35
+2004-07-27,47.35,48.35,47.11,48.22,2979300,40.69
+2004-07-26,47.10,47.42,46.89,47.00,2238500,39.66
+2004-07-23,47.31,47.38,46.61,47.06,2905500,39.71
+2004-07-22,47.72,48.03,46.40,47.30,6510000,39.91
+2004-07-21,48.70,49.09,47.72,47.72,3197200,40.27
+2004-07-20,48.68,48.86,48.31,48.76,2419800,41.14
+2004-07-19,49.35,49.53,48.48,48.67,2645900,41.07
+2004-07-16,49.60,49.61,49.00,49.13,2191100,41.46
+2004-07-15,49.10,49.47,48.34,49.14,3533600,41.46
+2004-07-14,50.26,50.65,49.15,49.32,2811600,41.62
+2004-07-13,50.20,50.37,49.92,50.26,2052000,42.41
+2004-07-12,49.95,50.30,49.75,50.20,2947400,42.36
+2004-07-09,49.94,50.25,49.88,50.04,2353100,42.22
+2004-07-08,49.39,50.27,48.82,49.97,3536200,42.16
+2004-07-07,49.55,49.83,49.13,49.39,2882300,41.67
+2004-07-06,49.90,50.11,49.07,49.31,4004200,41.61
+2004-07-02,49.52,49.69,48.84,49.52,2820700,41.78
+2004-07-01,50.10,50.53,49.57,49.90,3591700,42.10
+2004-06-30,50.51,51.23,50.42,51.09,2692000,43.11
+2004-06-29,49.99,50.70,49.82,50.51,3127500,42.62
+2004-06-28,51.30,51.49,50.10,50.21,2966400,42.37
+2004-06-25,50.42,51.35,50.40,51.30,4449200,43.29
+2004-06-24,50.26,50.78,50.11,50.35,2463300,42.48
+2004-06-23,49.50,50.75,49.40,50.67,3559100,42.75
+2004-06-22,49.35,49.79,49.33,49.67,2640700,41.91
+2004-06-21,49.65,49.92,49.47,49.50,2346100,41.77
+2004-06-18,49.32,49.95,49.24,49.80,4066600,42.02
+2004-06-17,49.58,49.69,49.34,49.47,3540400,41.74
+2004-06-16,49.47,50.00,49.31,49.90,3370100,42.10
+2004-06-15,49.90,49.90,48.90,49.25,7011800,41.56
+2004-06-14,48.50,48.98,48.37,48.83,4027300,41.20
+2004-06-10,48.62,48.83,48.44,48.75,2532500,41.13
+2004-06-09,48.09,48.82,48.05,48.66,3340400,41.06
+2004-06-08,48.00,48.13,47.62,48.09,3664400,40.58
+2004-06-07,47.50,48.40,47.47,48.13,5770800,40.61
+2004-06-04,46.30,47.03,46.20,46.90,2832700,39.57
+2004-06-03,46.45,46.65,46.10,46.10,2363100,38.90
+2004-06-02,47.22,47.22,45.90,46.75,4115400,39.45
+2004-06-01,45.90,46.30,45.51,45.88,4211300,38.71
+2004-05-28,46.00,46.50,45.45,45.80,5323600,38.65
+2004-05-27,45.00,46.62,44.91,46.20,6691500,38.98
+2004-05-26,44.35,44.98,44.13,44.76,3432900,37.77
+2004-05-25,44.55,44.92,44.25,44.70,3989900,37.72
+2004-05-24,44.22,44.60,44.02,44.56,3803600,37.60
+2004-05-21,43.15,43.46,43.00,43.40,2493000,36.62
+2004-05-20,43.14,43.22,42.75,42.92,2281200,36.22
+2004-05-19,43.10,44.11,43.04,43.38,3016800,36.60
+2004-05-18,42.84,43.20,42.70,43.02,1477200,36.13
+2004-05-17,42.70,43.61,42.49,42.73,2454500,35.89
+2004-05-14,43.10,43.59,42.95,43.44,2710000,36.48
+2004-05-13,43.63,43.84,43.18,43.62,2008300,36.63
+2004-05-12,43.20,43.58,42.70,43.58,2763300,36.60
+2004-05-11,42.50,43.36,42.41,43.18,3322000,36.27
+2004-05-10,43.00,43.28,42.29,42.59,3666900,35.77
+2004-05-07,43.60,44.05,43.31,43.40,2263900,36.45
+2004-05-06,43.68,44.30,43.50,43.93,3401400,36.90
+2004-05-05,43.13,44.09,43.00,43.76,2519100,36.75
+2004-05-04,43.58,43.66,43.01,43.28,3223200,36.35
+2004-05-03,43.25,44.00,43.20,43.58,2806900,36.60
+2004-04-30,43.25,43.28,42.60,42.69,2675700,35.85
+2004-04-29,44.03,44.15,43.07,43.25,2485400,36.32
+2004-04-28,44.05,44.90,43.55,44.03,6048100,36.98
+2004-04-27,43.24,44.00,43.24,43.55,2892200,36.58
+2004-04-26,43.15,43.50,42.93,43.24,3311100,36.32
+2004-04-23,42.16,42.75,41.87,42.45,2225600,35.65
+2004-04-22,41.70,42.63,41.35,42.27,3583200,35.50
+2004-04-21,40.49,41.22,40.31,40.85,2137500,34.31
+2004-04-20,41.47,41.70,40.55,40.55,2292100,34.06
+2004-04-19,41.63,41.71,41.39,41.49,1312800,34.85
+2004-04-16,42.03,42.24,41.40,41.50,2625100,34.85
+2004-04-15,41.85,42.03,41.11,41.53,1516200,34.88
+2004-04-14,41.73,41.90,41.42,41.57,1666800,34.91
+2004-04-13,42.17,42.60,41.68,41.78,2586000,35.09
+2004-04-12,41.70,42.19,41.60,42.15,1606200,35.40
+2004-04-08,41.95,42.23,41.20,41.35,2152000,34.73
+2004-04-07,42.16,42.36,41.51,41.76,2845300,35.07
+2004-04-06,42.35,42.40,42.11,42.36,1925000,35.58
+2004-04-05,41.85,42.58,41.85,42.54,2391800,35.73
+2004-04-02,41.10,42.04,41.05,41.84,3273200,35.14
+2004-04-01,41.07,41.27,40.60,40.77,2315900,34.24
+2004-03-31,40.50,41.35,40.32,41.07,3416500,34.49
+2004-03-30,39.80,40.43,39.70,40.33,2467300,33.87
+2004-03-29,39.80,40.02,39.60,39.93,2133500,33.54
+2004-03-26,39.52,39.77,39.10,39.35,3591900,33.05
+2004-03-25,39.25,39.90,39.10,39.72,2025300,33.36
+2004-03-24,38.73,39.27,38.34,39.03,3381100,32.78
+2004-03-23,38.93,39.89,38.93,39.11,3495900,32.85
+2004-03-22,38.43,38.90,38.04,38.68,4475800,32.49
+2004-03-19,39.72,40.05,39.37,39.43,2732400,33.12
+2004-03-18,39.75,39.93,39.30,39.72,2352800,33.36
+2004-03-17,39.55,39.89,39.48,39.80,2581800,33.43
+2004-03-16,38.98,39.59,38.98,39.41,3629000,33.10
+2004-03-15,39.95,40.46,39.43,39.78,3114000,33.41
+2004-03-12,40.08,40.39,38.87,40.30,4599100,33.85
+2004-03-11,41.00,41.12,40.07,40.15,3113400,33.72
+2004-03-10,41.75,41.75,40.73,41.12,3745800,34.54
+2004-03-09,42.20,42.70,41.41,41.68,3561800,35.01
+2004-03-08,42.72,42.85,42.40,42.42,2552800,35.63
+2004-03-05,42.55,42.90,42.14,42.72,3163700,35.88
+2004-03-04,42.87,43.00,42.22,42.63,2423400,35.80
+2004-03-03,43.07,43.40,42.96,43.06,2838400,36.16
+2004-03-02,43.55,43.86,42.98,43.33,2843200,36.39
+2004-03-01,43.38,43.87,43.00,43.77,2622000,36.76
+2004-02-27,42.65,43.57,42.65,43.37,6752700,36.42
+2004-02-26,43.00,43.72,41.97,42.44,7138600,35.64
+2004-02-25,43.22,44.06,43.09,43.82,3079600,36.80
+2004-02-24,43.30,43.73,42.90,43.22,3146900,36.30
+2004-02-23,44.54,44.57,43.09,43.62,4039400,36.63
+2004-02-20,44.65,44.94,44.30,44.34,3277100,37.24
+2004-02-19,44.90,44.96,44.40,44.52,3531800,37.39
+2004-02-18,44.90,45.10,44.38,44.59,2962600,37.45
+2004-02-17,44.60,44.75,44.39,44.60,2101100,37.46
+2004-02-13,44.20,44.66,44.17,44.45,1935900,37.33
+2004-02-12,44.30,44.48,44.02,44.37,1798300,37.26
+2004-02-11,43.60,44.61,43.32,44.49,3146000,37.37
+2004-02-10,43.82,43.90,43.50,43.77,2803500,36.62
+2004-02-09,44.20,44.35,43.72,43.96,3042800,36.78
+2004-02-06,44.36,45.02,43.99,44.35,4877300,37.10
+2004-02-05,43.63,44.45,43.58,44.36,3405300,37.11
+2004-02-04,43.10,44.25,43.05,43.56,5417700,36.44
+2004-02-03,42.54,43.48,42.21,43.10,3800700,36.06
+2004-02-02,41.67,43.09,41.60,42.54,3297800,35.59
+2004-01-30,42.00,42.15,41.52,41.75,2648800,34.93
+2004-01-29,42.50,42.68,42.00,42.30,3339600,35.39
+2004-01-28,41.95,42.60,41.50,41.54,3394700,34.75
+2004-01-27,42.30,42.60,41.65,41.94,2111800,35.09
+2004-01-26,41.85,42.54,41.65,42.44,2867500,35.51
+2004-01-23,42.85,43.08,41.64,41.85,4071200,35.01
+2004-01-22,43.40,43.63,42.88,42.90,2591800,35.89
+2004-01-21,43.23,43.82,42.90,43.60,3585400,36.48
+2004-01-20,44.55,44.71,42.98,43.18,5003600,36.12
+2004-01-16,43.45,44.01,43.06,44.01,2644100,36.82
+2004-01-15,43.20,43.40,42.71,43.04,2353500,36.01
+2004-01-14,42.60,43.30,42.56,43.11,2968000,36.07
+2004-01-13,42.30,42.47,41.60,42.24,2383600,35.34
+2004-01-12,42.64,42.64,42.05,42.41,2449200,35.48
+2004-01-09,42.80,44.53,42.54,42.64,4080900,35.67
+2004-01-08,42.50,43.14,42.26,42.86,3114600,35.86
+2004-01-07,41.93,42.65,41.69,42.28,4219200,35.37
+2004-01-06,42.00,42.00,41.47,41.93,2515800,35.08
+2004-01-05,42.20,42.58,41.94,42.07,4115500,35.20
+2004-01-02,42.50,42.70,41.71,41.99,3146700,35.13
+2003-12-31,42.55,42.56,41.89,42.14,2432900,35.25
+2003-12-30,42.65,43.37,42.17,42.28,4884800,35.37
+2003-12-29,41.54,42.03,41.37,42.00,1873300,35.14
+2003-12-26,41.50,41.66,41.35,41.47,502900,34.69
+2003-12-24,41.60,41.86,41.29,41.36,1341300,34.60
+2003-12-23,41.72,42.00,41.66,41.94,2127200,35.09
+2003-12-22,41.49,41.88,41.29,41.60,2771000,34.80
+2003-12-19,41.73,41.95,41.15,41.48,5971500,34.70
+2003-12-18,40.98,41.38,40.69,41.35,3143500,34.59
+2003-12-17,39.97,41.09,39.97,40.86,5534600,34.18
+2003-12-16,39.17,39.99,39.17,39.93,2845500,33.41
+2003-12-15,39.73,39.87,39.20,39.20,2758700,32.79
+2003-12-12,39.49,39.49,38.90,39.37,2608500,32.94
+2003-12-11,38.90,39.61,38.90,39.56,3057400,33.10
+2003-12-10,38.50,39.00,38.29,38.87,3180500,32.52
+2003-12-09,39.05,39.12,38.15,38.58,3342500,32.28
+2003-12-08,38.18,39.12,38.15,39.12,2956200,32.73
+2003-12-05,38.86,38.94,37.87,38.00,4324900,31.79
+2003-12-04,38.52,39.20,38.35,39.11,3092300,32.72
+2003-12-03,37.88,38.68,37.65,38.52,3782800,32.23
+2003-12-02,38.00,38.47,37.60,37.83,6297800,31.65
+2003-12-01,37.60,38.68,37.60,38.02,7158500,31.81
+2003-11-28,38.38,38.75,38.24,38.39,1210600,32.12
+2003-11-26,38.20,38.38,37.61,38.28,3481100,32.03
+2003-11-25,38.67,38.90,38.20,38.26,3817300,32.01
+2003-11-24,39.05,39.05,38.02,38.89,6189700,32.54
+2003-11-21,39.35,39.48,38.50,38.86,2793600,32.51
+2003-11-20,39.10,39.57,38.91,39.35,2614700,32.92
+2003-11-19,38.60,39.62,38.53,39.40,2442000,32.96
+2003-11-18,39.25,39.67,38.51,38.83,5336500,32.49
+2003-11-17,39.00,39.97,38.90,39.74,3391600,33.25
+2003-11-14,39.98,40.00,38.97,39.25,1889900,32.84
+2003-11-13,39.01,40.15,39.01,39.90,4061400,33.38
+2003-11-12,38.14,39.29,38.10,39.07,2911600,32.69
+2003-11-11,38.60,38.79,38.06,38.32,2376000,31.92
+2003-11-10,39.00,39.00,38.39,38.83,2263500,32.34
+2003-11-07,39.20,39.23,38.71,38.90,2592000,32.40
+2003-11-06,38.36,39.05,38.36,38.89,2929000,32.39
+2003-11-05,38.95,39.00,38.31,38.60,2642100,32.15
+2003-11-04,38.67,39.06,38.51,38.73,2155300,32.26
+2003-11-03,38.54,39.25,38.54,38.91,2627100,32.41
+2003-10-31,38.90,39.00,38.11,38.49,3036000,32.06
+2003-10-30,39.00,39.21,38.68,38.77,5708600,32.29
+2003-10-29,37.25,38.90,37.10,38.50,8121500,32.07
+2003-10-28,36.05,36.38,35.31,36.04,3785900,30.02
+2003-10-27,36.27,36.49,35.92,36.04,1524900,30.02
+2003-10-24,35.45,36.28,35.45,36.28,2004400,30.22
+2003-10-23,36.16,36.16,35.52,35.94,2305800,29.93
+2003-10-22,36.20,36.39,35.95,36.16,2131400,30.12
+2003-10-21,37.25,37.25,36.32,36.60,2314200,30.48
+2003-10-20,37.05,37.61,36.92,37.27,1907700,31.04
+2003-10-17,37.50,37.75,37.19,37.24,2148500,31.02
+2003-10-16,36.80,37.68,36.71,37.45,2848300,31.19
+2003-10-15,36.92,37.09,36.61,37.00,2814800,30.82
+2003-10-14,37.00,37.23,36.82,37.15,2873800,30.94
+2003-10-13,36.96,37.30,36.90,37.30,2160600,31.07
+2003-10-10,37.00,37.24,36.88,36.95,2575900,30.78
+2003-10-09,36.73,37.26,36.56,36.79,3631100,30.64
+2003-10-08,35.90,36.44,35.75,36.28,2246800,30.22
+2003-10-07,36.10,36.29,35.53,36.17,2188900,30.13
+2003-10-06,35.60,35.92,35.26,35.81,2134000,29.83
+2003-10-03,35.84,36.32,35.57,35.85,3515900,29.86
+2003-10-02,35.00,35.45,34.81,35.33,2339300,29.43
+2003-10-01,34.50,35.36,34.40,35.34,2726400,29.43
+2003-09-30,34.15,34.60,33.89,34.33,2740400,28.59
+2003-09-29,34.45,34.85,34.31,34.45,3373500,28.69
+2003-09-26,33.82,34.38,33.70,34.01,3042000,28.33
+2003-09-25,33.96,34.49,33.66,33.76,3055500,28.12
+2003-09-24,34.90,35.08,34.08,34.20,3030300,28.48
+2003-09-23,34.69,35.32,34.26,35.15,3356500,29.28
+2003-09-22,35.45,35.45,34.71,34.89,2881500,29.06
+2003-09-19,36.14,36.60,35.67,35.79,3482600,29.81
+2003-09-18,35.68,36.34,35.48,36.14,3374000,30.10
+2003-09-17,35.72,35.85,35.43,35.43,1595600,29.51
+2003-09-16,35.48,35.95,35.48,35.81,3047000,29.83
+2003-09-15,35.41,35.67,35.21,35.50,2238400,29.57
+2003-09-12,35.72,36.00,35.47,35.66,3478300,29.70
+2003-09-11,35.62,36.10,35.11,35.72,3921400,29.75
+2003-09-10,36.18,36.49,35.33,35.62,4059000,29.67
+2003-09-09,36.75,36.91,36.25,36.33,3460200,30.26
+2003-09-08,37.45,37.59,36.74,36.96,4605700,30.78
+2003-09-05,37.89,37.89,36.80,37.16,3938900,30.95
+2003-09-04,38.37,38.76,37.79,37.89,3161100,31.56
+2003-09-03,37.80,38.90,37.51,38.37,4937300,31.96
+2003-09-02,37.29,37.78,37.24,37.69,2984800,31.39
+2003-08-29,36.91,37.46,36.58,37.39,2781100,31.14
+2003-08-28,36.14,37.07,36.02,36.98,3999200,30.80
+2003-08-27,35.65,36.35,35.34,36.14,3830900,30.10
+2003-08-26,35.20,35.80,35.11,35.71,3392900,29.74
+2003-08-25,35.67,35.77,35.13,35.30,2976200,29.40
+2003-08-22,35.65,36.28,35.45,35.68,6420200,29.72
+2003-08-21,34.50,35.25,34.48,34.94,3912000,29.10
+2003-08-20,34.33,34.63,33.97,34.36,3063100,28.62
+2003-08-19,33.63,34.35,33.53,34.33,4553700,28.59
+2003-08-18,33.10,33.66,33.00,33.58,2986800,27.97
+2003-08-15,33.15,33.15,32.66,32.94,1663800,27.44
+2003-08-14,32.50,33.05,32.12,32.98,2276500,27.47
+2003-08-13,32.44,32.73,32.23,32.38,1844800,26.97
+2003-08-12,32.12,32.62,32.06,32.61,2119500,27.02
+2003-08-11,32.40,32.55,31.71,32.22,2166300,26.70
+2003-08-08,31.93,32.53,31.92,32.25,2745000,26.72
+2003-08-07,31.72,31.98,31.35,31.93,1665500,26.46
+2003-08-06,31.25,32.26,31.00,31.91,3255300,26.44
+2003-08-05,31.96,32.18,31.22,31.22,3912600,25.87
+2003-08-04,32.20,32.65,31.95,32.22,3233900,26.70
+2003-08-01,32.71,33.00,32.38,32.42,3544300,26.86
+2003-07-31,32.62,33.40,32.62,33.12,5215800,27.44
+2003-07-30,32.00,32.56,32.00,32.52,3245200,26.94
+2003-07-29,32.60,32.87,31.99,32.05,3513500,26.55
+2003-07-28,32.68,32.99,32.50,32.77,3329700,27.15
+2003-07-25,31.55,32.77,31.16,32.68,4221200,27.08
+2003-07-24,32.60,32.85,32.19,32.20,5820600,26.68
+2003-07-23,32.24,33.25,31.75,32.69,4801900,27.09
+2003-07-22,32.20,32.75,32.20,32.57,4450000,26.99
+2003-07-21,33.00,33.00,32.14,32.35,4525500,26.80
+2003-07-18,33.21,33.35,32.52,33.35,4037600,27.63
+2003-07-17,33.15,33.56,32.12,33.17,3626000,27.48
+2003-07-16,33.40,33.95,33.07,33.39,3692800,27.67
+2003-07-15,33.45,34.05,33.00,33.44,9281500,27.71
+2003-07-14,35.40,35.43,34.50,34.58,4114700,28.65
+2003-07-11,34.72,35.18,34.66,35.18,2088700,29.15
+2003-07-10,34.83,35.15,34.51,34.69,2102900,28.74
+2003-07-09,35.00,35.55,34.63,35.23,3452000,29.19
+2003-07-08,35.12,35.20,34.38,34.99,3123500,28.99
+2003-07-07,34.88,35.20,34.71,35.01,3692500,29.01
+2003-07-03,34.30,34.66,34.23,34.58,2253500,28.65
+2003-07-02,34.42,34.93,34.25,34.80,3997100,28.83
+2003-07-01,34.10,34.75,33.90,34.65,5643300,28.71
+2003-06-30,34.55,34.78,34.03,34.32,4958800,28.44
+2003-06-27,34.30,34.80,34.20,34.22,2376000,28.35
+2003-06-26,34.22,34.88,34.12,34.40,2801200,28.50
+2003-06-25,34.54,35.15,34.24,34.41,2362500,28.51
+2003-06-24,34.36,35.10,34.32,34.50,4073000,28.58
+2003-06-23,34.84,35.20,34.35,34.46,4890800,28.55
+2003-06-20,35.50,35.83,35.20,35.53,5822300,29.44
+2003-06-19,35.45,35.72,35.10,35.50,4700200,29.41
+2003-06-18,36.00,36.01,35.26,35.83,8157400,29.69
+2003-06-17,35.90,37.36,35.53,36.15,5796100,29.95
+2003-06-16,35.65,36.44,35.40,36.41,4441200,30.17
+2003-06-13,35.75,35.94,35.03,35.34,5022400,29.28
+2003-06-12,35.90,35.90,34.93,35.75,4915300,29.62
+2003-06-11,34.31,35.40,34.00,35.40,5272900,29.33
+2003-06-10,33.81,35.24,33.00,34.31,6225800,28.43
+2003-06-09,34.40,34.70,32.83,33.17,5990200,27.48
+2003-06-06,34.15,35.18,33.95,34.86,6821800,28.88
+2003-06-05,33.55,33.95,33.26,33.68,4630100,27.91
+2003-06-04,32.12,33.64,32.03,33.55,7432700,27.80
+2003-06-03,31.96,32.15,31.70,32.11,4382800,26.60
+2003-06-02,31.10,32.47,31.00,31.96,7347400,26.48
+2003-05-30,30.20,30.86,30.15,30.67,4221300,25.41
+2003-05-29,30.39,30.86,29.81,29.95,3599100,24.81
+2003-05-28,29.95,30.65,29.90,30.38,4420500,25.17
+2003-05-27,29.99,30.00,29.41,29.90,4648200,24.77
+2003-05-23,29.02,30.61,28.76,29.99,5766800,24.85
+2003-05-22,28.80,29.25,28.76,29.10,2495900,24.11
+2003-05-21,28.80,29.30,28.55,28.80,3248700,23.86
+2003-05-20,29.17,29.25,28.62,28.93,3770300,23.97
+2003-05-19,30.05,30.06,28.95,29.07,4525600,24.09
+2003-05-16,30.35,30.76,30.10,30.42,5223000,25.20
+2003-05-15,29.55,30.25,29.50,30.16,4674300,24.99
+2003-05-14,29.70,29.83,29.13,29.49,3427600,24.43
+2003-05-13,29.78,29.78,29.29,29.55,3775600,24.34
+2003-05-12,28.90,29.98,28.83,29.82,5077900,24.57
+2003-05-09,28.55,29.10,28.30,29.10,4133600,23.97
+2003-05-08,28.00,28.41,27.94,28.14,2937400,23.18
+2003-05-07,28.14,28.97,28.01,28.38,4667700,23.38
+2003-05-06,27.50,28.26,27.40,28.14,5460100,23.18
+2003-05-05,28.12,28.39,27.45,27.62,7041100,22.75
+2003-05-02,27.55,28.77,27.49,28.62,5679400,23.58
+2003-05-01,27.17,27.30,27.00,27.11,3222300,22.33
+2003-04-30,27.40,27.62,27.23,27.28,5511900,22.47
+2003-04-29,27.38,27.84,27.38,27.76,4308500,22.87
+2003-04-28,26.73,27.46,26.49,27.38,5494500,22.56
+2003-04-25,27.83,27.85,27.16,27.19,3800600,22.40
+2003-04-24,27.94,28.44,27.52,27.63,5179200,22.76
+2003-04-23,28.00,28.66,27.65,28.14,9115300,23.18
+2003-04-22,26.60,27.81,26.59,27.80,6410800,22.90
+2003-04-21,26.65,27.11,26.65,26.78,3541400,22.06
+2003-04-17,26.64,26.72,26.03,26.65,4471300,21.95
+2003-04-16,27.36,27.46,26.56,26.64,3340000,21.95
+2003-04-15,26.90,27.29,26.55,27.29,4156200,22.48
+2003-04-14,26.48,27.25,26.35,27.25,3568800,22.45
+2003-04-11,27.09,27.10,25.70,26.47,4940600,21.81
+2003-04-10,27.48,27.48,26.42,27.09,4948600,22.32
+2003-04-09,27.36,28.05,27.32,27.48,4074200,22.64
+2003-04-08,27.15,27.72,26.90,27.36,3953700,22.54
+2003-04-07,27.10,27.80,27.10,27.40,4935100,22.57
+2003-04-04,26.79,26.85,26.10,26.50,3452200,21.83
+2003-04-03,26.94,27.10,26.43,26.55,3491100,21.87
+2003-04-02,25.98,26.76,25.90,26.66,4855500,21.96
+2003-04-01,25.37,25.96,25.20,25.67,5666000,21.15
+2003-03-31,25.00,25.59,24.85,25.06,5626000,20.64
+2003-03-28,26.30,26.30,25.99,26.10,3035600,21.50
+2003-03-27,26.40,26.56,25.90,26.52,4391200,21.85
+2003-03-26,27.37,27.40,26.21,26.40,5804200,21.75
+2003-03-25,27.25,27.65,26.83,27.37,3913900,22.55
+2003-03-24,27.80,27.80,26.94,27.03,3703800,22.27
+2003-03-21,28.24,28.25,27.01,28.10,6547300,23.15
+2003-03-20,27.90,28.16,27.37,27.82,3723400,22.92
+2003-03-19,27.90,28.35,27.55,27.95,3544200,23.02
+2003-03-18,27.37,28.42,27.00,27.83,5973600,22.93
+2003-03-17,25.50,27.09,25.32,26.90,5838600,22.16
+2003-03-14,25.25,26.25,25.17,25.55,6480800,21.05
+2003-03-13,25.42,25.52,24.90,25.35,6496300,20.88
+2003-03-12,25.15,25.42,24.73,25.15,4288500,20.72
+2003-03-11,25.63,25.84,25.11,25.22,3400400,20.78
+2003-03-10,25.70,26.20,25.46,25.52,3705000,21.02
+2003-03-07,25.80,25.94,25.40,25.84,6361900,21.29
+2003-03-06,26.60,26.70,26.00,26.16,4497700,21.55
+2003-03-05,27.45,27.45,26.53,26.74,5300600,22.03
+2003-03-04,27.10,27.82,26.91,27.45,5462000,22.61
+2003-03-03,27.70,27.80,27.02,27.11,4066300,22.33
+2003-02-28,28.00,28.12,27.24,27.56,3961500,22.70
+2003-02-27,28.11,28.31,27.66,27.95,3075800,23.02
+2003-02-26,28.36,28.50,27.64,27.84,3843400,22.93
+2003-02-25,28.44,28.50,27.99,28.19,4816200,23.22
+2003-02-24,29.28,29.64,28.40,28.49,4341500,23.47
+2003-02-21,29.00,29.64,28.43,29.64,4523300,24.42
+2003-02-20,30.18,30.20,28.20,29.17,7121600,24.03
+2003-02-19,30.00,30.18,29.59,30.18,2175900,24.86
+2003-02-18,30.50,30.80,29.88,30.00,2662600,24.71
+2003-02-14,29.45,30.47,29.43,30.15,3025100,24.84
+2003-02-13,29.46,29.81,28.90,29.50,2867000,24.30
+2003-02-12,29.80,29.89,29.36,29.63,2524400,24.41
+2003-02-11,30.27,30.51,29.57,29.84,2732400,24.58
+2003-02-10,30.10,30.48,29.89,30.27,2276900,24.94
+2003-02-07,30.65,30.90,29.90,30.00,2295100,24.71
+2003-02-06,30.66,30.97,30.33,30.55,2249800,25.17
+2003-02-05,31.07,31.63,30.54,30.67,3074100,25.27
+2003-02-04,30.80,31.42,30.50,31.24,3107700,25.59
+2003-02-03,30.90,31.50,30.53,31.11,4019600,25.49
+2003-01-31,31.38,32.22,31.20,31.59,3685800,25.88
+2003-01-30,30.27,31.30,30.20,30.66,3790800,25.12
+2003-01-29,31.46,31.46,30.50,30.61,2791500,25.08
+2003-01-28,30.74,31.55,30.59,31.45,2411600,25.77
+2003-01-27,31.01,31.25,30.60,30.62,2386400,25.09
+2003-01-24,31.60,31.85,31.00,31.01,2470100,25.41
+2003-01-23,31.80,32.27,31.78,31.85,2429400,26.09
+2003-01-22,32.05,32.70,31.76,31.78,3308700,26.04
+2003-01-21,33.29,33.31,32.27,32.40,2463800,26.55
+2003-01-17,33.35,33.73,33.03,33.29,2034900,27.27
+2003-01-16,33.80,34.24,33.28,33.46,2399800,27.41
+2003-01-15,34.05,34.39,33.25,33.35,2209700,27.32
+2003-01-14,34.15,34.24,33.82,34.15,1863500,27.98
+2003-01-13,34.15,34.59,33.75,34.30,3040900,28.10
+2003-01-10,33.91,34.10,33.43,33.85,3081100,27.73
+2003-01-09,33.75,34.05,33.37,33.90,3166100,27.77
+2003-01-08,33.37,33.50,33.03,33.50,3059200,27.45
+2003-01-07,34.12,34.13,33.03,33.30,2969700,27.28
+2003-01-06,34.05,34.56,33.96,34.13,2234100,27.96
+2003-01-03,34.10,34.44,33.89,34.18,2303000,28.00
+2003-01-02,33.00,33.92,33.00,33.88,2122500,27.76
+2002-12-31,32.67,33.13,32.47,32.99,2092400,27.03
+2002-12-30,32.33,33.00,32.33,32.90,2245100,26.95
+2002-12-27,32.90,33.09,32.14,32.33,1662600,26.49
+2002-12-26,32.85,33.28,32.52,32.63,1450000,26.73
+2002-12-24,32.90,33.10,32.53,32.65,1085000,26.75
+2002-12-23,32.71,32.95,32.40,32.79,2203300,26.86
+2002-12-20,32.92,32.94,32.29,32.71,4569300,26.80
+2002-12-19,31.73,32.48,31.73,32.25,2723700,26.42
+2002-12-18,31.77,32.50,31.42,32.02,2176300,26.23
+2002-12-17,32.06,32.74,31.84,31.85,2125900,26.09
+2002-12-16,31.27,32.10,31.25,31.92,3094800,26.15
+2002-12-13,32.05,32.05,31.40,31.40,2273900,25.73
+2002-12-12,32.00,32.50,31.80,32.05,2645400,26.26
+2002-12-11,32.05,32.64,31.75,32.53,3299700,26.65
+2002-12-10,32.35,32.60,32.00,32.25,3097300,26.42
+2002-12-09,32.63,33.25,32.31,32.40,2949700,26.55
+2002-12-06,32.40,33.75,32.23,33.40,3733700,27.36
+2002-12-05,33.75,33.76,32.43,32.96,3864400,27.00
+2002-12-04,33.77,34.38,33.56,33.93,2678800,27.80
+2002-12-03,34.25,34.50,33.81,34.24,2869600,28.05
+2002-12-02,34.60,34.88,33.70,34.10,2643600,27.94
+2002-11-29,35.03,35.03,33.80,34.05,2437900,27.90
+2002-11-27,34.00,35.14,33.85,35.02,3806800,28.69
+2002-11-26,33.70,34.05,33.26,33.67,3167200,27.59
+2002-11-25,33.55,34.19,33.20,33.49,3172200,27.44
+2002-11-22,32.84,34.43,32.80,34.00,5483700,27.86
+2002-11-21,32.20,33.02,32.02,32.44,5260700,26.58
+2002-11-20,31.20,32.25,31.20,31.73,3409500,26.00
+2002-11-19,31.02,31.65,30.62,31.40,3520400,25.73
+2002-11-18,31.54,31.78,30.90,30.92,3393400,25.33
+2002-11-15,31.35,32.00,31.04,31.50,2646500,25.81
+2002-11-14,32.10,32.40,30.87,31.35,3147700,25.68
+2002-11-13,31.63,32.27,30.87,31.42,3404900,25.74
+2002-11-12,31.80,32.10,31.25,31.66,4739000,25.80
+2002-11-11,33.18,33.21,31.00,31.23,3693400,25.45
+2002-11-08,32.85,33.60,32.50,33.18,4248000,27.04
+2002-11-07,33.78,33.90,32.11,32.29,4378800,26.31
+2002-11-06,32.04,34.43,32.01,33.58,8653700,27.36
+2002-11-05,29.87,31.98,29.87,31.52,4752200,25.69
+2002-11-04,30.41,30.86,29.63,29.67,4926600,24.18
+2002-11-01,29.79,30.65,29.56,30.40,2946900,24.77
+2002-10-31,30.40,30.52,29.55,29.75,2913300,24.24
+2002-10-30,29.77,30.39,29.20,30.20,3086400,24.61
+2002-10-29,28.90,29.90,28.54,29.70,4097200,24.20
+2002-10-28,30.42,30.80,28.70,28.98,5213700,23.62
+2002-10-25,29.99,30.35,29.35,30.32,3339500,24.71
+2002-10-24,30.87,31.20,29.70,29.95,4167500,24.41
+2002-10-23,29.97,30.71,29.85,30.70,3355100,25.02
+2002-10-22,29.98,30.28,29.55,30.14,4045700,24.56
+2002-10-21,29.00,30.50,28.58,30.36,6035500,24.74
+2002-10-18,28.69,29.45,28.53,29.00,7007700,23.63
+2002-10-17,30.75,31.00,29.46,29.98,8574700,24.43
+2002-10-16,32.16,32.52,30.27,30.50,7308000,24.85
+2002-10-15,31.53,32.41,31.14,32.15,4714700,26.20
+2002-10-14,30.30,31.35,30.25,31.06,5326300,25.31
+2002-10-11,31.75,32.65,31.34,32.00,4083100,26.08
+2002-10-10,30.30,31.70,29.98,31.35,4591300,25.55
+2002-10-09,31.40,31.75,29.95,30.44,6319100,24.81
+2002-10-08,33.00,33.01,31.18,32.01,4257500,26.08
+2002-10-07,32.22,32.90,31.63,32.38,4367100,26.39
+2002-10-04,34.32,34.32,31.95,32.01,7794400,26.08
+2002-10-03,34.78,35.30,34.19,34.31,3657400,27.96
+2002-10-02,35.50,35.50,34.13,34.38,2978900,28.02
+2002-10-01,34.32,36.02,34.25,36.00,3378800,29.34
+2002-09-30,34.40,34.82,33.20,34.13,4105800,27.81
+2002-09-27,36.30,36.30,34.66,34.70,3487900,28.28
+2002-09-26,35.81,36.59,35.56,36.55,2328300,29.78
+2002-09-25,35.10,35.50,34.50,35.41,3647900,28.86
+2002-09-24,35.12,35.70,34.65,34.96,3722200,28.49
+2002-09-23,35.90,36.00,34.86,35.40,3628200,28.85
+2002-09-20,35.90,36.75,35.65,36.48,5104100,29.73
+2002-09-19,36.00,36.70,35.45,35.52,3112500,28.95
+2002-09-18,36.09,37.15,36.01,36.77,3420600,29.96
+2002-09-17,37.40,37.59,36.07,36.29,3776900,29.57
+2002-09-16,35.90,37.41,35.90,37.23,3316600,30.34
+2002-09-13,35.87,36.17,35.01,35.58,3580800,28.99
+2002-09-12,36.88,37.11,36.35,36.45,2923100,29.70
+2002-09-11,37.43,37.80,36.92,37.08,2469500,30.22
+2002-09-10,37.30,37.78,36.55,37.18,2616900,30.30
+2002-09-09,37.21,37.76,36.50,37.35,3198600,30.44
+2002-09-06,36.58,37.65,36.54,37.21,2403500,30.32
+2002-09-05,36.45,36.95,36.00,36.03,2970800,29.36
+2002-09-04,35.50,37.06,35.25,36.85,2867600,30.03
+2002-09-03,36.80,36.85,35.23,35.46,3566600,28.90
+2002-08-30,36.93,37.70,36.70,37.07,2162000,30.21
+2002-08-29,36.73,37.80,36.33,37.17,3628200,30.29
+2002-08-28,37.03,37.85,36.40,37.53,4135700,30.58
+2002-08-27,37.10,37.69,36.59,37.03,2878600,30.18
+2002-08-26,37.13,37.27,35.85,36.89,3026100,30.06
+2002-08-23,38.50,38.50,36.90,37.13,3601900,30.26
+2002-08-22,37.60,38.65,37.26,38.50,2858800,31.37
+2002-08-21,38.00,38.43,36.91,37.57,2997600,30.62
+2002-08-20,38.57,38.57,37.73,37.88,2990800,30.87
+2002-08-19,37.51,38.56,37.41,38.50,3631600,31.37
+2002-08-16,37.95,38.35,36.99,37.50,4675000,30.56
+2002-08-15,36.00,37.95,35.40,37.49,7617800,30.55
+2002-08-14,36.83,36.84,34.10,36.35,12130700,29.62
+2002-08-13,39.90,39.91,37.10,37.23,9662900,30.20
+2002-08-12,40.15,40.65,39.55,40.50,2871100,32.85
+2002-08-09,41.10,41.65,40.41,41.00,3368000,33.26
+2002-08-08,41.00,41.60,40.25,41.50,3806300,33.66
+2002-08-07,39.85,41.13,39.70,41.10,3484100,33.34
+2002-08-06,39.01,40.59,39.01,39.41,3076200,31.97
+2002-08-05,39.65,40.27,38.53,38.61,3146300,31.32
+2002-08-02,40.63,40.86,39.10,39.85,2937200,32.33
+2002-08-01,41.00,41.40,40.35,40.63,3374200,32.96
+2002-07-31,41.66,41.66,40.35,41.52,4392400,33.68
+2002-07-30,41.99,42.00,40.60,41.65,5213200,33.79
+2002-07-29,42.94,42.99,41.30,42.03,5596700,34.09
+2002-07-26,42.50,42.51,40.14,42.00,3402100,34.07
+2002-07-25,41.00,42.94,40.31,42.94,5145300,34.83
+2002-07-24,37.50,41.37,37.10,41.19,5581600,33.41
+2002-07-23,38.45,39.90,38.10,38.85,5608500,31.51
+2002-07-22,39.80,40.15,37.58,38.53,5745600,31.25
+2002-07-19,40.89,41.00,39.56,39.92,4261500,32.38
+2002-07-18,43.09,43.10,41.23,41.29,3626200,33.49
+2002-07-17,42.42,43.19,42.15,42.94,6341000,34.83
+2002-07-16,40.05,41.80,40.05,40.87,5454200,33.15
+2002-07-15,39.85,39.87,37.20,39.76,5209100,32.25
+2002-07-12,41.24,41.49,39.13,40.15,3227900,32.57
+2002-07-11,40.80,41.47,39.55,41.17,5696900,33.40
+2002-07-10,43.52,43.70,40.46,40.80,6568600,33.10
+2002-07-09,43.99,44.69,43.09,43.22,2634600,35.06
+2002-07-08,44.72,45.09,43.87,44.10,2690300,35.77
+2002-07-05,44.20,45.20,44.05,45.00,1805700,36.50
+2002-07-03,44.14,44.45,43.17,43.77,3033300,35.51
+2002-07-02,44.40,44.78,43.86,44.54,2878200,36.13
+2002-07-01,44.97,45.28,44.56,44.60,3513300,36.18
+2002-06-28,44.35,45.09,44.10,45.00,5541300,36.50
+2002-06-27,43.00,44.88,42.96,44.80,3375500,36.34
+2002-06-26,41.87,43.10,41.87,42.72,3375300,34.65
+2002-06-25,43.30,44.12,42.82,42.87,3939000,34.78
+2002-06-24,42.92,43.67,41.52,42.74,3751900,34.67
+2002-06-21,43.03,43.72,42.74,42.97,3668300,34.86
+2002-06-20,43.13,44.49,43.02,43.77,2671600,35.51
+2002-06-19,43.47,44.10,43.10,43.13,1965500,34.99
+2002-06-18,43.95,44.28,43.40,43.78,1984200,35.51
+2002-06-17,42.54,44.35,42.54,44.00,3068400,35.69
+2002-06-14,42.75,43.00,41.78,42.53,2537600,34.50
+2002-06-13,43.30,43.75,42.39,42.50,2378900,34.48
+2002-06-12,42.62,43.99,42.60,43.83,2183000,35.55
+2002-06-11,43.10,43.80,42.30,42.50,1819500,34.48
+2002-06-10,42.95,43.50,42.83,42.92,1850700,34.82
+2002-06-07,41.96,43.25,41.75,42.76,2987600,34.69
+2002-06-06,42.54,42.77,41.92,41.96,1764200,34.04
+2002-06-05,42.10,42.79,41.87,42.54,1642100,34.51
+2002-06-04,41.87,42.40,41.45,41.85,2779900,33.95
+2002-06-03,43.40,43.87,41.83,41.86,2926500,33.96
+2002-05-31,43.82,44.09,42.65,42.65,2598400,34.60
+2002-05-30,42.60,44.19,42.46,43.66,3062000,35.42
+2002-05-29,42.70,43.50,42.65,43.00,2925800,34.88
+2002-05-28,43.35,43.35,42.75,43.00,2429500,34.88
+2002-05-24,44.00,44.00,43.05,43.35,2198100,35.16
+2002-05-23,43.83,44.50,43.39,44.15,2628800,35.81
+2002-05-22,44.25,44.59,43.29,44.41,2441000,36.02
+2002-05-21,45.14,45.75,44.11,44.35,2608300,35.98
+2002-05-20,45.64,46.03,44.87,45.13,2440400,36.61
+2002-05-17,45.23,45.61,44.80,45.42,2418300,36.84
+2002-05-16,44.85,45.18,44.52,45.00,2272100,36.50
+2002-05-15,45.38,45.38,44.51,44.55,2210200,36.14
+2002-05-14,45.58,45.74,44.64,45.48,3432200,36.75
+2002-05-13,43.90,44.62,43.76,44.28,2412200,35.78
+2002-05-10,44.40,44.75,43.55,43.63,4264800,35.26
+2002-05-09,44.60,45.24,44.50,44.98,2411800,36.35
+2002-05-08,43.30,44.74,43.30,44.41,2822100,35.89
+2002-05-07,43.60,43.85,42.80,43.14,3633700,34.86
+2002-05-06,45.00,45.21,43.33,43.38,2519200,35.06
+2002-05-03,44.67,45.10,43.85,44.63,2119400,36.07
+2002-05-02,45.49,45.50,44.48,44.87,2616800,36.26
+2002-05-01,44.90,45.50,43.83,45.50,4288900,36.77
+2002-04-30,43.80,45.73,43.48,44.60,5521100,36.04
+2002-04-29,43.70,43.99,43.10,43.63,6451500,35.26
+2002-04-26,42.00,42.46,41.30,41.51,2785300,33.55
+2002-04-25,42.25,43.00,41.00,41.90,4308800,33.86
+2002-04-24,42.90,43.23,42.35,42.40,3312500,34.27
+2002-04-23,43.19,43.77,42.00,42.50,5398100,34.35
+2002-04-22,42.80,43.38,42.40,43.14,4359100,34.86
+2002-04-19,44.06,44.30,42.74,42.75,8358500,34.55
+2002-04-18,45.38,45.38,41.99,43.70,16723200,35.32
+2002-04-17,47.55,47.56,45.00,45.37,10684800,36.67
+2002-04-16,48.45,48.98,48.19,48.70,2105400,39.36
+2002-04-15,48.20,48.45,47.53,47.65,2017800,38.51
+2002-04-12,49.25,49.29,48.23,48.55,2058800,39.24
+2002-04-11,49.80,50.05,48.60,48.82,3757500,39.45
+2002-04-10,48.57,49.73,48.39,49.58,3434200,40.07
+2002-04-09,49.00,49.14,48.30,48.57,2183600,39.25
+2002-04-08,47.90,49.12,47.59,49.00,2403200,39.60
+2002-04-05,49.45,49.68,47.40,48.29,2654500,39.03
+2002-04-04,48.73,49.50,48.56,49.08,2660000,39.66
+2002-04-03,48.65,49.85,48.56,48.73,4754600,39.38
+2002-04-02,47.92,49.55,47.62,49.09,3427600,39.67
+2002-04-01,48.25,48.75,47.80,47.92,2996800,38.73
+2002-03-28,47.57,48.72,47.50,48.25,4088900,38.99
+2002-03-27,46.05,47.76,46.05,47.33,4907800,38.25
+2002-03-26,45.85,46.65,45.54,45.79,2276100,37.00
+2002-03-25,46.20,46.84,45.25,45.72,2528900,36.95
+2002-03-22,47.00,47.25,46.12,46.39,2989000,37.49
+2002-03-21,46.73,47.85,46.34,47.67,2708200,38.52
+2002-03-20,47.60,47.65,46.90,47.03,2393600,38.01
+2002-03-19,47.63,48.25,47.22,48.04,2768800,38.82
+2002-03-18,48.27,48.44,46.77,47.63,3092900,38.49
+2002-03-15,47.68,47.99,46.41,47.98,6360100,38.77
+2002-03-14,49.23,49.23,47.34,47.61,5426700,38.48
+2002-03-13,50.18,50.25,48.90,49.22,3415300,39.78
+2002-03-12,49.88,50.48,49.45,50.28,4091100,40.63
+2002-03-11,49.40,51.07,49.05,50.88,4624300,41.12
+2002-03-08,49.50,49.89,48.93,49.40,4340100,39.92
+2002-03-07,49.80,50.00,47.50,48.48,3859100,39.18
+2002-03-06,48.22,49.86,47.74,49.86,3690700,40.29
+2002-03-05,49.10,49.10,47.41,48.21,3606200,38.96
+2002-03-04,48.00,49.54,47.90,49.13,3743600,39.70
+2002-03-01,46.55,47.84,46.50,47.84,3936800,38.66
+2002-02-28,46.01,47.47,45.90,45.96,4099400,37.14
+2002-02-27,45.65,46.87,45.42,45.90,4545300,37.09
+2002-02-26,44.74,45.46,44.25,45.15,3880300,36.49
+2002-02-25,44.75,45.00,43.90,44.94,3310500,36.32
+2002-02-22,43.87,45.07,43.37,44.76,4148600,36.17
+2002-02-21,43.25,45.10,43.20,44.21,5014600,35.73
+2002-02-20,43.80,43.95,42.55,43.31,5053200,35.00
+2002-02-19,44.10,44.13,43.40,43.71,5718300,35.32
+2002-02-15,44.77,45.01,44.36,44.90,3735900,36.29
+2002-02-14,44.70,44.80,44.00,44.77,3145300,36.18
+2002-02-13,43.60,44.99,43.52,44.90,5587900,36.29
+2002-02-12,42.75,43.35,42.61,43.15,4444100,34.87
+2002-02-11,41.90,43.20,41.72,43.00,3976900,34.75
+2002-02-08,41.05,41.90,40.81,41.70,2557500,33.70
+2002-02-07,41.17,41.46,40.96,41.06,2139500,33.18
+2002-02-06,40.73,41.50,40.56,40.98,3395100,33.12
+2002-02-05,40.85,41.49,40.50,40.90,3253200,32.92
+2002-02-04,41.55,41.81,40.80,41.10,4489400,33.08
+2002-02-01,41.00,41.65,40.90,41.46,4728700,33.37
+2002-01-31,40.05,40.95,39.87,40.95,4390700,32.96
+2002-01-30,39.85,40.44,39.05,40.00,3244300,32.19
+2002-01-29,41.17,41.29,40.09,40.23,2640900,32.38
+2002-01-28,40.72,41.00,40.34,40.90,2010200,32.92
+2002-01-25,40.03,40.48,39.74,40.48,3090800,32.58
+2002-01-24,39.60,40.25,39.40,40.00,5671700,32.19
+2002-01-23,40.06,40.83,38.00,39.33,8882200,31.65
+2002-01-22,39.70,39.93,39.27,39.78,2796100,32.01
+2002-01-18,38.33,39.62,38.03,39.15,2805300,31.51
+2002-01-17,38.55,38.67,37.65,38.33,3092700,30.85
+2002-01-16,38.65,39.10,38.02,38.02,3783300,30.60
+2002-01-15,38.60,39.49,38.43,39.35,3246500,31.67
+2002-01-14,38.69,38.70,38.07,38.25,2721400,30.78
+2002-01-11,39.84,39.95,38.60,38.69,3433400,31.14
+2002-01-10,40.10,40.25,39.63,39.84,2722800,32.06
+2002-01-09,40.39,40.89,39.50,39.90,4574400,32.11
+2002-01-08,41.47,41.70,40.02,40.33,4211000,32.46
+2002-01-07,41.00,41.89,40.92,41.00,6111900,33.00
+2002-01-04,39.65,40.40,39.42,40.36,4081100,32.48
+2002-01-03,38.40,39.00,38.32,38.75,3491900,31.19
+2002-01-02,38.54,38.67,37.85,38.10,3545800,30.66
+2001-12-31,39.19,39.42,38.78,38.78,2308900,31.21
+2001-12-28,38.93,39.12,38.69,39.10,2348000,31.47
+2001-12-27,38.73,38.84,38.55,38.69,2171900,31.14
+2001-12-26,38.45,38.85,38.16,38.60,1921200,31.06
+2001-12-24,38.54,38.90,38.28,38.42,1245800,30.92
+2001-12-21,38.40,39.20,38.15,38.64,6929100,31.10
+2001-12-20,37.85,39.08,37.46,38.14,4437900,30.69
+2001-12-19,36.35,37.88,36.31,37.51,4767700,30.19
+2001-12-18,36.60,37.43,36.27,37.25,3166000,29.98
+2001-12-17,37.35,37.67,36.99,37.06,2757400,29.83
+2001-12-14,37.15,37.65,36.82,37.55,2517000,30.22
+2001-12-13,36.45,37.80,36.00,37.00,2712800,29.78
+2001-12-12,37.30,37.30,36.66,36.80,3972100,29.62
+2001-12-11,37.20,37.65,36.65,37.07,2886500,29.83
+2001-12-10,37.32,38.29,36.71,36.90,3852900,29.70
+2001-12-07,37.40,37.55,36.60,37.30,4499800,30.02
+2001-12-06,36.18,37.20,36.06,37.11,6270700,29.87
+2001-12-05,35.50,36.22,35.43,35.89,4650500,28.88
+2001-12-04,35.01,35.39,34.80,35.38,3200400,28.47
+2001-12-03,35.10,35.10,34.03,35.00,3092700,28.17
+2001-11-30,34.95,35.10,34.60,35.10,3630700,28.25
+2001-11-29,34.70,35.20,34.31,35.15,3437100,28.29
+2001-11-28,35.14,35.14,33.95,34.17,3843000,27.50
+2001-11-27,36.15,36.25,35.15,35.50,3347500,28.57
+2001-11-26,36.00,36.15,35.60,35.89,3381500,28.88
+2001-11-23,35.09,35.65,34.90,35.63,1168100,28.67
+2001-11-21,34.97,34.97,34.34,34.70,1957800,27.93
+2001-11-20,35.20,35.20,34.86,34.97,3457000,28.14
+2001-11-19,35.01,35.45,34.70,35.10,3807800,28.25
+2001-11-16,34.80,35.01,34.60,34.99,3909700,28.16
+2001-11-15,34.10,34.55,34.08,34.24,2919500,27.56
+2001-11-14,33.95,34.25,33.64,34.10,3694600,27.44
+2001-11-13,33.95,33.96,33.20,33.61,3117800,26.91
+2001-11-12,33.00,33.28,31.58,33.06,6359200,26.47
+2001-11-09,35.14,35.22,32.80,33.24,13761900,26.62
+2001-11-08,35.00,35.75,34.60,34.90,2847200,27.94
+2001-11-07,35.23,35.52,34.77,34.89,2988900,27.94
+2001-11-06,34.90,35.74,34.30,35.52,3370700,28.44
+2001-11-05,35.00,35.52,34.60,35.05,4373700,28.07
+2001-11-02,33.49,34.55,33.21,34.35,4565100,27.50
+2001-11-01,32.50,33.50,32.31,33.19,4550500,26.58
+2001-10-31,33.05,33.55,32.42,32.60,4590700,26.10
+2001-10-30,33.65,34.19,33.03,33.03,5458600,26.45
+2001-10-29,35.88,35.90,33.50,33.75,10025200,27.02
+2001-10-26,36.10,38.10,36.05,37.68,11519900,30.17
+2001-10-25,34.10,35.95,33.63,35.90,5211400,28.75
+2001-10-24,34.65,34.96,33.99,34.24,3792900,27.42
+2001-10-23,34.02,34.55,33.80,33.89,3913300,27.14
+2001-10-22,33.80,34.60,33.54,33.70,3398700,26.98
+2001-10-19,33.36,33.75,32.80,33.45,3233100,26.78
+2001-10-18,33.95,34.08,32.51,32.86,5471800,26.31
+2001-10-17,35.30,35.45,33.51,33.70,4089900,26.98
+2001-10-16,35.27,35.55,34.88,35.12,3418500,28.12
+2001-10-15,35.60,35.75,34.78,35.27,4322600,28.24
+2001-10-12,36.01,36.01,34.90,35.90,5105700,28.75
+2001-10-11,35.90,36.69,35.89,36.18,5386900,28.97
+2001-10-10,36.05,36.59,35.40,35.76,4520000,28.63
+2001-10-09,36.90,36.97,35.62,36.00,3430100,28.83
+2001-10-08,36.20,37.64,35.94,36.62,5169600,29.32
+2001-10-05,36.50,37.04,34.95,36.26,3972600,29.03
+2001-10-04,36.59,36.88,35.25,36.38,6461800,29.13
+2001-10-03,34.51,37.52,34.40,36.59,8582000,29.30
+2001-10-02,33.48,34.48,33.13,34.25,7077800,27.42
+2001-10-01,33.50,34.25,32.05,32.40,6921500,25.94
+2001-09-28,34.41,34.41,32.90,33.50,6780600,26.82
+2001-09-27,33.90,34.59,32.10,34.40,9015900,27.54
+2001-09-26,34.55,34.65,33.35,34.29,6368500,27.46
+2001-09-25,33.25,34.48,32.76,34.33,10210700,27.49
+2001-09-24,30.09,33.39,30.09,32.80,14101600,26.26
+2001-09-21,28.25,30.30,27.60,30.10,13526500,24.10
+2001-09-20,32.03,32.24,29.75,29.76,12043800,23.83
+2001-09-19,32.00,33.81,31.93,32.61,15145000,26.11
+2001-09-18,35.80,36.16,32.00,33.14,16794700,26.54
+2001-09-17,35.65,38.70,35.45,35.80,21271400,28.67
+2001-09-10,44.90,45.95,43.46,43.46,6618500,34.80
+2001-09-07,47.80,48.00,44.79,45.18,8116200,36.18
+2001-09-06,50.10,50.45,48.45,48.84,3942700,39.11
+2001-09-05,50.20,51.25,49.90,50.61,3355600,40.52
+2001-09-04,49.75,51.97,49.45,49.95,3245700,40.00
+2001-08-31,50.50,51.20,50.26,51.20,1939700,41.00
+2001-08-30,50.70,51.15,50.17,50.50,2545200,40.44
+2001-08-29,51.80,52.00,50.51,50.70,3541600,40.60
+2001-08-28,53.00,53.21,51.55,51.65,4484400,41.36
+2001-08-27,53.91,53.91,53.01,53.06,1694300,42.49
+2001-08-24,52.34,53.95,52.30,53.63,2351900,42.94
+2001-08-23,52.10,52.50,52.00,52.17,1604200,41.77
+2001-08-22,51.94,52.60,51.78,52.30,4197800,41.88
+2001-08-21,53.27,53.31,51.94,51.94,3330300,41.59
+2001-08-20,53.75,53.80,52.80,53.34,3248000,42.71
+2001-08-17,55.00,55.00,53.40,54.00,2413700,43.24
+2001-08-16,54.10,55.13,53.79,55.13,2962100,44.14
+2001-08-15,55.55,56.10,54.39,54.44,3336500,43.59
+2001-08-14,56.45,56.70,55.85,55.89,2119000,44.62
+2001-08-13,56.55,57.24,56.15,56.45,1641800,45.06
+2001-08-10,56.51,56.93,56.11,56.85,2330500,45.38
+2001-08-09,56.51,57.04,55.88,56.36,3755500,44.99
+2001-08-08,57.15,57.68,56.32,56.61,2982800,45.19
+2001-08-07,57.44,57.73,56.50,57.50,4131900,45.90
+2001-08-06,59.00,59.80,58.34,58.40,2732600,46.62
+2001-08-03,58.82,59.25,58.56,59.21,1947300,47.27
+2001-08-02,59.50,59.75,58.32,58.82,2348200,46.95
+2001-08-01,58.65,59.34,58.52,59.00,2175100,47.10
+2001-07-31,57.20,58.79,57.12,58.53,2661300,46.72
+2001-07-30,58.64,58.90,57.40,57.40,2634300,45.82
+2001-07-27,58.11,58.90,57.95,58.14,2612400,46.41
+2001-07-26,56.67,58.18,56.52,58.11,2311300,46.39
+2001-07-25,55.82,56.85,55.82,56.67,1590500,45.24
+2001-07-24,56.25,56.60,55.19,55.26,2178000,44.11
+2001-07-23,56.79,57.25,56.05,56.25,2123900,44.90
+2001-07-20,56.39,57.15,56.27,56.79,1834100,45.33
+2001-07-19,57.13,57.95,55.70,56.39,3427200,45.01
+2001-07-18,56.30,57.60,55.05,57.13,5456400,45.61
+2001-07-17,55.40,56.72,55.40,56.30,3848400,44.94
+2001-07-16,55.07,55.39,54.08,55.28,1950800,44.13
+2001-07-13,54.50,55.21,53.77,55.07,1639000,43.96
+2001-07-12,53.26,54.79,53.26,54.50,3217800,43.51
+2001-07-11,54.15,54.21,52.90,52.90,3300000,42.23
+2001-07-10,53.19,54.62,53.19,54.15,4709600,43.23
+2001-07-09,54.02,54.02,52.55,52.83,5602100,42.17
+2001-07-06,55.23,55.48,53.77,54.30,4111300,43.35
+2001-07-05,56.33,56.72,55.15,55.23,3141600,44.09
+2001-07-03,56.36,57.06,56.15,56.33,2202600,44.97
+2001-07-02,56.30,57.22,56.30,56.36,3333200,44.99
+2001-06-29,56.89,57.50,55.58,55.60,4835800,44.38
+2001-06-28,57.70,58.38,56.88,57.24,4013500,45.69
+2001-06-27,57.02,58.04,56.88,57.70,3117600,46.06
+2001-06-26,56.96,57.82,56.05,57.02,4629500,45.52
+2001-06-25,57.00,57.78,56.39,56.96,5424700,45.47
+2001-06-22,57.75,57.88,55.40,57.00,6131500,45.50
+2001-06-21,60.00,60.00,56.70,57.75,9721900,46.10
+2001-06-20,61.80,62.85,60.38,61.11,5950700,48.78
+2001-06-19,64.88,64.88,61.54,61.80,4464100,49.33
+2001-06-18,64.41,64.99,64.41,64.88,2425600,51.79
+2001-06-15,63.72,64.51,63.72,64.25,5906700,51.29
+2001-06-14,65.49,65.49,63.32,63.56,3756600,50.74
+2001-06-13,65.71,66.49,65.40,65.49,2164000,52.28
+2001-06-12,64.50,66.14,64.20,65.71,3116800,52.45
+2001-06-11,64.59,64.75,63.67,64.50,1662300,51.49
+2001-06-08,65.62,65.62,64.10,64.59,2250000,51.56
+2001-06-07,66.06,66.06,65.12,65.65,2176200,52.41
+2001-06-06,66.26,66.26,65.72,66.10,3493500,52.77
+2001-06-05,66.70,67.55,66.70,66.93,3385500,53.43
+2001-06-04,65.00,66.70,64.90,66.03,2465900,52.71
+2001-06-01,62.90,65.57,62.90,65.00,3301500,51.89
+2001-05-31,63.05,63.40,62.33,62.89,2653000,50.20
+2001-05-30,63.53,63.95,62.80,63.05,3197700,50.33
+2001-05-29,63.33,63.90,63.20,63.53,2271400,50.71
+2001-05-25,64.90,64.90,62.90,63.33,3187800,50.56
+2001-05-24,66.00,67.46,64.05,65.20,4253400,52.05
+2001-05-23,67.65,67.65,66.00,66.00,3687500,52.69
+2001-05-22,68.69,68.95,67.50,68.00,2812700,54.28
+2001-05-21,68.35,68.75,67.87,68.69,1554800,54.83
+2001-05-18,68.79,68.90,67.97,68.35,3360700,54.56
+2001-05-17,66.75,69.85,66.56,68.79,6050600,54.91
+2001-05-16,66.59,66.75,65.65,66.75,3985800,53.29
+2001-05-15,66.70,66.70,65.44,66.59,2684000,53.16
+2001-05-14,66.01,66.75,65.87,66.74,1399700,53.28
+2001-05-11,65.95,66.43,65.30,66.01,1659000,52.69
+2001-05-10,65.16,66.00,65.16,65.95,2441900,52.65
+2001-05-09,64.63,65.51,64.00,65.00,2575400,51.89
+2001-05-08,64.69,65.20,64.30,64.63,2663200,51.46
+2001-05-07,64.50,65.27,64.25,64.69,2149200,51.50
+2001-05-04,64.00,65.00,63.00,64.50,2391200,51.35
+2001-05-03,64.00,64.20,62.71,64.00,2171400,50.96
+2001-05-02,63.43,64.30,63.25,64.00,3346200,50.96
+2001-05-01,62.70,64.48,62.70,63.43,4773800,50.50
+2001-04-30,61.80,64.16,61.80,61.80,3112800,49.20
+2001-04-27,60.98,61.80,60.84,61.61,2141800,49.05
+2001-04-26,60.34,61.20,59.77,60.98,3036600,48.55
+2001-04-25,60.41,60.41,59.90,60.34,3228400,48.04
+2001-04-24,60.14,62.13,60.00,60.80,3094100,48.41
+2001-04-23,61.28,61.28,59.61,60.14,4319900,47.88
+2001-04-20,60.63,64.91,60.50,61.70,7352100,49.12
+2001-04-19,61.30,61.62,59.55,60.63,3551000,48.27
+2001-04-18,60.70,63.73,60.70,61.30,3078200,48.81
+2001-04-17,59.75,60.60,59.00,60.60,2258600,48.25
+2001-04-16,60.50,60.98,59.18,59.75,2145500,47.57
+2001-04-12,59.12,60.50,58.62,60.50,1607300,48.17
+2001-04-11,59.82,61.00,58.50,59.12,3980800,47.07
+2001-04-10,57.83,60.19,57.83,59.82,4486300,47.63
+2001-04-09,56.00,57.74,56.00,56.87,2549800,45.28
+2001-04-06,56.65,56.65,55.32,55.98,2785500,44.57
+2001-04-05,55.84,57.50,55.84,56.81,2704800,45.23
+2001-04-04,54.61,55.20,53.92,54.63,2954700,43.50
+2001-04-03,55.02,55.45,54.11,54.61,3337500,43.48
+2001-04-02,55.71,56.60,54.53,55.02,3182600,43.81
+2001-03-30,55.95,57.27,55.31,55.71,3742700,44.36
+2001-03-29,55.00,56.30,54.25,55.95,2814300,44.55
+2001-03-28,55.18,55.18,54.00,55.00,2861600,43.79
+2001-03-27,55.44,56.24,54.25,55.20,3634800,43.95
+2001-03-26,53.55,56.17,53.55,55.44,4780200,44.14
+2001-03-23,52.00,53.44,51.60,53.00,4632500,42.20
+2001-03-22,53.35,53.35,49.70,52.00,6703700,41.40
+2001-03-21,55.00,55.40,53.20,53.85,3758400,42.87
+2001-03-20,56.02,57.19,54.76,55.00,4360500,43.79
+2001-03-19,53.75,56.25,53.75,56.02,6193500,44.60
+2001-03-16,56.10,56.20,52.85,53.75,11244000,42.79
+2001-03-15,58.02,58.02,55.51,56.10,5186800,44.67
+2001-03-14,59.51,59.51,56.83,58.02,6086000,46.19
+2001-03-13,61.00,62.99,60.06,60.57,4802100,48.22
+2001-03-12,64.32,64.32,60.96,61.00,4324900,48.57
+2001-03-09,64.75,65.60,64.20,65.50,2721500,52.15
+2001-03-08,64.10,65.20,63.55,64.75,4227400,51.55
+2001-03-07,62.13,64.21,61.87,64.10,3475800,51.04
+2001-03-06,61.91,62.59,61.29,62.13,2783400,49.47
+2001-03-05,60.10,62.15,59.88,61.91,2814700,49.29
+2001-03-02,59.65,61.45,58.30,60.10,3796100,47.85
+2001-03-01,61.86,61.86,58.60,59.65,4226100,47.49
+2001-02-28,63.70,63.83,61.99,62.20,3053200,49.52
+2001-02-27,62.76,63.90,62.00,63.70,2993000,50.72
+2001-02-26,61.61,62.97,61.02,62.76,1854600,49.97
+2001-02-23,61.28,61.75,60.55,61.61,2267000,49.05
+2001-02-22,60.20,62.23,60.20,61.28,2767600,48.79
+2001-02-21,61.85,62.38,60.15,60.20,2299500,47.93
+2001-02-20,60.15,62.80,60.15,61.85,3144600,49.24
+2001-02-16,60.15,60.61,59.63,59.99,2934600,47.76
+2001-02-15,60.59,60.76,58.84,60.15,2569700,47.89
+2001-02-14,60.72,61.94,60.34,60.59,3697900,48.24
+2001-02-13,59.09,61.38,59.09,60.72,4984900,48.34
+2001-02-12,58.21,59.10,58.21,59.07,2875500,47.03
+2001-02-09,57.51,58.17,56.78,57.34,2017300,45.65
+2001-02-08,57.45,58.26,57.12,57.51,2802100,45.79
+2001-02-07,56.73,57.89,56.65,57.45,2182900,45.74
+2001-02-06,57.93,58.46,56.47,56.73,2367000,45.03
+2001-02-05,56.85,58.04,56.42,57.93,2188100,45.98
+2001-02-02,56.52,57.50,56.04,56.85,2121700,45.13
+2001-02-01,58.50,58.50,56.06,56.52,4105500,44.87
+2001-01-31,56.50,58.91,56.50,58.50,3614900,46.44
+2001-01-30,56.46,56.59,54.56,56.15,3703800,44.57
+2001-01-29,57.99,57.99,56.31,56.46,2364700,44.82
+2001-01-26,59.25,59.69,57.50,58.06,2300200,46.09
+2001-01-25,57.44,59.69,56.50,59.25,3684000,47.03
+2001-01-24,57.50,58.00,56.88,57.44,2998400,45.60
+2001-01-23,56.19,58.00,56.19,57.50,4417400,45.64
+2001-01-22,55.69,56.88,55.69,56.00,3605600,44.45
+2001-01-19,57.38,57.44,55.50,55.69,4295900,44.21
+2001-01-18,58.00,58.00,55.63,57.38,6047900,45.55
+2001-01-17,61.00,62.69,58.25,58.75,6608400,46.64
+2001-01-16,60.63,61.63,59.50,61.00,3274400,48.42
+2001-01-12,59.13,60.69,58.56,60.63,3161000,48.13
+2001-01-11,60.38,60.75,59.00,59.13,3385300,46.94
+2001-01-10,58.94,60.88,58.31,60.38,3674200,47.93
+2001-01-09,59.00,59.00,57.19,58.94,4372800,46.79
+2001-01-08,58.75,60.50,58.69,59.00,3055100,46.83
+2001-01-05,61.00,61.50,58.13,58.75,4012600,46.64
+2001-01-04,62.56,64.19,60.25,61.00,3868900,48.42
+2001-01-03,62.00,63.75,59.19,62.56,6428600,49.66
+2001-01-02,65.31,65.31,60.56,62.00,3762500,49.22
+2000-12-29,65.62,66.75,65.62,66.00,2554100,52.39
+2000-12-28,64.06,67.00,63.75,65.44,2486100,51.95
+2000-12-27,63.00,64.87,62.25,64.06,2725700,50.85
+2000-12-26,63.44,64.50,62.25,63.00,2366700,50.01
+2000-12-22,64.62,65.00,61.44,63.44,4071700,50.36
+2000-12-21,65.00,65.00,62.56,64.62,4725400,51.29
+2000-12-20,66.37,66.44,64.06,65.00,4112700,51.60
+2000-12-19,68.50,68.62,66.12,66.37,4316400,52.68
+2000-12-18,66.00,69.94,66.00,68.50,4230000,54.37
+2000-12-15,66.69,66.69,64.75,64.87,6340900,51.49
+2000-12-14,67.87,68.94,66.50,67.25,3369700,53.38
+2000-12-13,69.12,69.81,67.75,67.87,2366600,53.87
+2000-12-12,68.37,70.44,68.12,69.12,3167400,54.87
+2000-12-11,69.94,70.62,68.37,68.37,3801300,54.27
+2000-12-08,67.44,70.94,67.44,69.94,5179900,55.52
+2000-12-07,67.37,68.12,66.81,66.81,2295400,53.03
+2000-12-06,68.94,69.44,66.81,67.37,4597700,53.48
+2000-12-05,64.81,70.19,64.50,68.94,6336500,54.72
+2000-12-04,65.81,65.81,63.69,64.81,5211000,51.45
+2000-12-01,68.69,68.69,65.19,65.81,4419900,52.24
+2000-11-30,69.69,69.69,67.56,69.06,4248500,54.82
+2000-11-29,67.50,70.00,66.19,69.94,6378700,55.52
+2000-11-28,67.37,68.19,66.25,67.50,3248900,53.58
+2000-11-27,67.00,68.00,67.00,67.37,2781400,53.48
+2000-11-24,65.56,66.81,65.56,65.69,1122400,52.14
+2000-11-22,68.44,68.44,64.87,65.12,4296000,51.69
+2000-11-21,65.56,69.50,65.31,68.62,5734000,54.47
+2000-11-20,65.37,66.50,65.00,65.56,2503900,52.04
+2000-11-17,65.81,66.81,65.06,65.37,3529100,51.89
+2000-11-16,63.56,66.37,63.56,65.81,3557500,52.24
+2000-11-15,63.81,63.81,62.69,63.56,3139900,50.45
+2000-11-14,63.06,64.81,63.06,64.37,3553800,51.10
+2000-11-13,63.50,63.63,61.94,62.81,2943400,49.86
+2000-11-10,65.69,65.75,63.25,63.50,2847400,50.41
+2000-11-09,65.00,65.94,64.44,65.69,2060100,52.14
+2000-11-08,65.19,66.12,64.50,65.00,1600600,51.60
+2000-11-07,65.94,65.94,65.06,65.19,3030800,51.64
+2000-11-06,66.06,66.37,64.00,66.06,3610300,52.33
+2000-11-03,66.12,66.75,65.50,66.06,2743700,52.33
+2000-11-02,65.75,67.00,63.81,66.12,5114500,52.37
+2000-11-01,67.81,67.81,65.12,65.75,5589600,52.08
+2000-10-31,64.69,67.87,64.06,67.81,4700800,53.71
+2000-10-30,63.75,65.19,63.69,64.69,4779200,51.24
+2000-10-27,63.06,63.81,63.00,63.75,2632700,50.50
+2000-10-26,62.56,63.63,61.88,63.06,4459800,49.95
+2000-10-25,61.13,63.94,61.13,62.56,5929900,49.55
+2000-10-24,61.25,61.94,60.63,61.00,4174700,48.32
+2000-10-23,60.06,62.00,60.06,61.25,5692500,48.52
+2000-10-20,58.44,60.25,57.81,60.00,3795000,47.53
+2000-10-19,60.75,61.19,57.31,58.44,6481600,46.29
+2000-10-18,60.50,61.50,58.38,60.75,4731100,48.12
+2000-10-17,60.19,61.44,58.63,60.50,2909800,47.92
+2000-10-16,59.44,61.06,59.44,60.19,2649100,47.68
+2000-10-13,56.13,60.31,55.94,58.75,4701200,46.54
+2000-10-12,60.19,60.31,54.00,56.13,8935800,44.46
+2000-10-11,59.56,61.25,58.81,60.19,2960800,47.68
+2000-10-10,59.44,60.13,59.06,59.56,2501200,47.18
+2000-10-09,60.69,60.69,59.25,59.44,2180100,47.08
+2000-10-06,61.06,62.19,60.50,61.00,3067100,48.32
+2000-10-05,61.13,63.00,60.25,61.06,4121900,48.36
+2000-10-04,59.88,62.44,59.50,61.13,5019200,48.42
+2000-10-03,59.00,60.31,59.00,59.88,5017300,47.43
+2000-10-02,61.25,61.25,57.25,58.44,9280800,46.29
+2000-09-29,64.50,64.50,60.63,64.50,5010700,51.09
+2000-09-28,64.56,65.37,63.63,64.50,6746600,51.09
+2000-09-27,66.06,66.50,63.38,64.56,7540100,51.14
+2000-09-26,63.88,66.94,62.81,66.06,7072100,52.33
+2000-09-25,63.50,64.31,61.75,63.88,5343300,50.60
+2000-09-22,60.00,64.31,59.00,63.50,6837500,50.30
+2000-09-21,59.25,60.69,59.25,60.00,6181200,47.53
+2000-09-20,56.94,60.06,56.94,59.06,6389400,46.78
+2000-09-19,56.94,57.56,56.25,56.75,4221300,44.95
+2000-09-18,56.88,58.56,56.63,56.94,3178700,45.10
+2000-09-15,58.38,59.19,56.75,56.88,5906200,45.05
+2000-09-14,58.88,58.88,57.69,58.38,4277100,46.24
+2000-09-13,59.00,60.13,58.75,59.44,4108800,47.08
+2000-09-12,58.63,60.06,58.13,59.00,5650100,46.73
+2000-09-11,58.13,59.44,57.69,58.63,4335700,46.44
+2000-09-08,58.50,59.00,57.63,58.13,6699000,46.04
+2000-09-07,57.81,59.94,57.00,58.50,10908200,46.34
+2000-09-06,55.56,58.63,55.56,57.81,7974100,45.79
+2000-09-05,54.75,56.25,54.00,55.44,3704900,43.91
+2000-09-01,53.75,56.25,53.75,54.75,5092500,43.37
+2000-08-31,52.50,54.88,52.25,53.64,3762800,42.49
+2000-08-30,52.31,53.00,51.94,52.50,3673400,41.58
+2000-08-29,53.13,53.13,52.25,52.31,4000400,41.43
+2000-08-28,54.00,54.00,52.94,53.25,4972200,42.18
+2000-08-25,53.63,54.50,53.38,54.13,7671400,42.88
+2000-08-24,50.56,54.00,50.19,53.63,10890300,42.48
+2000-08-23,49.31,50.94,48.88,50.56,6971500,40.05
+2000-08-22,47.75,49.44,47.63,49.31,4683200,39.06
+2000-08-21,45.69,48.25,45.50,47.75,4090800,37.82
+2000-08-18,45.88,46.06,45.31,45.69,4070600,36.19
+2000-08-17,46.13,46.13,45.75,45.88,2810800,36.34
+2000-08-16,46.88,46.88,45.88,46.19,6353200,36.59
+2000-08-15,48.75,48.75,47.25,47.25,3963800,37.43
+2000-08-14,49.63,49.88,49.31,49.50,2855800,39.21
+2000-08-11,48.88,49.94,48.50,49.63,3283700,39.31
+2000-08-10,47.75,48.88,47.56,48.88,2544700,38.72
+2000-08-09,48.56,48.63,47.13,47.75,4282500,37.82
+2000-08-08,49.06,49.19,48.38,48.56,3384000,38.35
+2000-08-07,49.00,49.50,48.50,49.06,2113900,38.75
+2000-08-04,49.00,49.13,48.31,49.00,2419800,38.70
+2000-08-03,49.88,49.94,48.81,49.00,3226900,38.70
+2000-08-02,48.88,49.94,48.88,49.88,4383700,39.40
+2000-08-01,48.81,49.50,48.69,48.69,3226800,38.46
+2000-07-31,48.81,49.25,48.44,48.81,4481100,38.55
+2000-07-28,48.25,49.13,47.94,48.81,3930300,38.55
+2000-07-27,48.19,49.44,48.19,48.25,3898500,38.11
+2000-07-26,48.63,49.44,47.69,48.00,5444400,37.91
+2000-07-25,48.13,50.25,47.88,48.63,8836600,38.41
+2000-07-24,46.81,48.25,46.69,48.13,5027400,38.01
+2000-07-21,46.06,47.31,45.81,46.81,7622000,36.97
+2000-07-20,45.88,46.25,45.19,46.06,5034000,36.38
+2000-07-19,45.13,46.19,44.06,45.88,7490900,36.24
+2000-07-18,43.97,45.25,43.31,45.13,4783100,35.64
+2000-07-17,44.44,44.44,43.44,43.97,2497700,34.73
+2000-07-14,44.56,45.13,44.31,44.44,3472100,35.10
+2000-07-13,44.13,45.00,44.13,44.56,3452700,35.19
+2000-07-12,44.31,44.38,43.69,43.88,2228800,34.66
+2000-07-11,43.06,44.75,43.06,44.31,3815200,35.00
+2000-07-10,43.75,44.00,43.00,43.00,2834200,33.96
+2000-07-07,43.06,44.06,43.06,43.75,4256800,34.55
+2000-07-06,42.81,43.19,42.56,43.00,3665200,33.96
+2000-07-05,42.06,43.38,42.06,42.81,4990900,33.81
+2000-07-03,41.81,41.94,41.44,41.69,1232300,32.93
+2000-06-30,41.00,42.25,41.00,41.81,4823600,33.02
+2000-06-29,40.53,41.50,40.50,40.94,3364100,32.33
+2000-06-28,40.25,41.63,40.25,40.53,3847800,32.01
+2000-06-27,39.75,40.25,39.31,40.00,2845500,31.59
+2000-06-26,39.88,40.00,39.50,39.75,2666600,31.39
+2000-06-23,39.38,40.13,39.38,39.88,1984700,31.50
+2000-06-22,39.81,39.94,38.75,38.94,2102400,30.76
+2000-06-21,39.31,40.13,39.06,39.81,2538000,31.44
+2000-06-20,39.00,39.69,38.31,39.31,2827400,31.05
+2000-06-19,39.25,39.56,38.56,39.00,3962300,30.80
+2000-06-16,40.38,40.38,38.81,39.25,4919000,31.00
+2000-06-15,39.25,41.00,39.25,40.38,6346900,31.89
+2000-06-14,38.81,39.38,38.38,38.81,2836500,30.65
+2000-06-13,38.13,38.88,37.69,38.81,2599400,30.65
+2000-06-12,39.06,39.06,38.06,38.13,1553800,30.12
+2000-06-09,38.63,39.69,38.63,39.19,2714200,30.95
+2000-06-08,38.56,38.63,37.69,38.19,2481700,30.16
+2000-06-07,39.88,40.00,38.50,38.56,2843100,30.45
+2000-06-06,39.06,40.19,39.06,39.88,2945300,31.50
+2000-06-05,39.44,39.44,38.56,38.94,2478000,30.76
+2000-06-02,40.25,40.56,39.50,39.88,3449500,31.50
+2000-06-01,39.31,40.25,39.31,40.25,2322800,31.79
+2000-05-31,39.56,39.63,39.00,39.06,2198600,30.85
+2000-05-30,38.56,39.69,38.56,39.56,2325300,31.24
+2000-05-26,38.38,38.94,38.00,38.25,2102100,30.21
+2000-05-25,38.69,38.69,37.88,38.38,3027300,30.31
+2000-05-24,37.19,39.00,37.19,38.88,4642600,30.71
+2000-05-23,36.63,37.94,36.63,37.13,2851600,29.33
+2000-05-22,36.94,37.69,36.25,36.56,2984100,28.88
+2000-05-19,37.38,37.38,36.25,36.94,2193900,29.18
+2000-05-18,37.38,37.75,37.13,37.63,2050100,29.72
+2000-05-17,37.38,37.50,36.56,37.38,2739800,29.52
+2000-05-16,37.19,37.88,36.75,37.38,3815700,29.52
+2000-05-15,37.19,37.50,36.44,37.19,2913500,29.37
+2000-05-12,37.31,37.63,37.06,37.19,2455200,29.37
+2000-05-11,37.06,38.19,37.06,37.31,2947200,29.47
+2000-05-10,37.94,37.94,36.56,36.88,4880400,29.13
+2000-05-09,38.25,39.19,38.13,38.31,2567300,30.15
+2000-05-08,39.50,39.50,38.19,38.25,3146400,30.10
+2000-05-05,38.19,39.88,37.94,39.50,2794900,31.08
+2000-05-04,37.81,39.31,37.81,38.19,2981100,30.05
+2000-05-03,37.94,38.19,36.81,37.31,3311300,29.36
+2000-05-02,39.06,39.06,37.81,37.94,2552200,29.86
+2000-05-01,39.69,40.19,39.00,39.06,2886100,30.74
+2000-04-28,39.81,40.06,38.94,39.69,1853600,31.23
+2000-04-27,39.94,40.25,38.94,39.81,3176700,31.33
+2000-04-26,39.00,40.56,39.00,39.94,5338300,31.43
+2000-04-25,38.25,39.56,38.25,39.00,5399600,30.69
+2000-04-24,40.06,41.25,37.50,37.88,10279700,29.81
+2000-04-20,37.50,40.25,37.50,40.06,8110700,31.52
+2000-04-19,35.56,37.75,35.56,37.25,5749000,29.31
+2000-04-18,35.06,35.06,34.31,34.75,3379100,27.35
+2000-04-17,35.38,35.38,34.06,35.31,3761600,27.79
+2000-04-14,36.75,36.75,34.75,35.38,3744900,27.84
+2000-04-13,37.63,37.63,36.50,37.00,2916700,29.12
+2000-04-12,35.88,38.38,35.88,37.63,4620200,29.61
+2000-04-11,35.06,36.38,35.00,35.69,2251100,28.09
+2000-04-10,35.63,35.63,35.00,35.06,2452600,27.59
+2000-04-07,36.13,36.31,35.38,35.69,2381600,28.09
+2000-04-06,36.06,36.44,35.63,36.13,2970400,28.43
+2000-04-05,37.25,37.25,36.00,36.06,2919900,28.38
+2000-04-04,37.19,38.25,36.56,37.31,4004200,29.36
+2000-04-03,37.75,37.75,37.06,37.19,3234700,29.27
+2000-03-31,38.63,38.81,37.81,37.81,4640100,29.75
+2000-03-30,37.88,38.94,37.63,38.63,3311100,30.40
+2000-03-29,38.00,38.19,37.31,37.88,2731000,29.81
+2000-03-28,37.13,38.19,36.88,38.00,5056400,29.90
+2000-03-27,36.13,37.31,36.13,37.13,2534000,29.22
+2000-03-24,35.50,36.44,35.50,36.00,5797500,28.33
+2000-03-23,35.94,35.94,34.81,35.13,4080400,27.64
+2000-03-22,36.56,37.19,35.75,36.25,3359600,28.53
+2000-03-21,37.00,37.44,36.19,36.56,4165400,28.77
+2000-03-20,37.69,37.69,36.38,37.00,5786400,29.12
+2000-03-17,35.63,38.94,35.38,38.00,15304900,29.90
+2000-03-16,34.88,35.94,34.69,35.63,4725200,28.04
+2000-03-15,33.06,35.50,32.88,34.88,4859300,27.45
+2000-03-14,32.63,33.81,32.44,33.06,3727900,26.02
+2000-03-13,32.38,33.13,32.00,32.63,3422700,25.68
+2000-03-10,33.75,33.94,32.31,32.38,5114300,25.48
+2000-03-09,33.38,34.50,33.25,33.75,3236800,26.56
+2000-03-08,34.19,34.19,33.38,33.38,4134600,26.27
+2000-03-07,35.13,35.13,34.13,34.75,3565000,27.35
+2000-03-06,35.94,36.19,35.00,35.13,2882000,27.64
+2000-03-03,35.94,36.50,35.69,35.94,3884100,28.28
+2000-03-02,36.31,37.19,35.38,35.94,4058200,28.28
+2000-03-01,36.63,36.63,35.94,36.31,2838000,28.57
+2000-02-29,37.00,37.63,36.13,36.94,3513100,29.07
+2000-02-28,37.63,37.63,36.56,37.00,3573300,29.12
+2000-02-25,36.81,38.00,36.81,37.81,3170600,29.75
+2000-02-24,37.00,37.00,35.88,36.56,4210800,28.77
+2000-02-23,38.69,38.69,37.06,37.13,3880800,29.22
+2000-02-22,36.00,39.94,35.88,38.88,4771400,30.60
+2000-02-18,37.50,37.50,35.88,36.00,5559500,28.33
+2000-02-17,37.25,37.88,36.56,37.50,3400500,29.51
+2000-02-16,37.94,37.94,36.88,37.25,3423000,29.31
+2000-02-15,38.25,38.69,37.38,38.50,3961300,30.30
+2000-02-14,39.69,39.69,38.06,38.25,2606300,30.10
+2000-02-11,39.75,40.38,39.13,39.88,3132800,31.38
+2000-02-10,39.00,40.19,38.75,39.75,4060600,31.28
+2000-02-09,40.25,40.25,38.38,39.00,5525000,30.69
+2000-02-08,41.81,42.06,40.00,41.00,5102700,32.15
+2000-02-07,43.88,43.88,41.69,41.81,3029400,32.79
+2000-02-04,43.44,44.19,42.56,44.00,2927200,34.51
+2000-02-03,44.63,45.06,43.13,43.44,2889100,34.07
+2000-02-02,43.75,45.19,43.38,44.63,3295500,35.00
+2000-02-01,44.19,44.19,43.31,43.75,2675800,34.31
+2000-01-31,44.56,44.56,43.94,44.50,2411800,34.90
+2000-01-28,45.06,45.63,44.50,44.63,2288100,35.00
+2000-01-27,46.19,46.88,44.88,45.06,3339100,35.34
+2000-01-26,45.69,46.50,45.00,46.19,3090100,36.22
+2000-01-25,44.75,46.00,44.75,45.69,5057200,35.83
+2000-01-24,45.69,46.19,43.63,44.31,3306200,34.75
+2000-01-21,46.50,46.94,45.00,45.69,4392500,35.83
+2000-01-20,47.63,47.88,45.75,46.50,8941100,36.47
+2000-01-19,45.25,48.13,45.25,47.63,11463600,37.35
+2000-01-18,44.00,45.00,43.13,45.00,5859800,35.29
+2000-01-14,42.94,44.25,42.94,44.00,3834900,34.51
+2000-01-13,43.06,43.38,42.00,42.38,3035100,33.24
+2000-01-12,42.88,44.19,42.50,43.06,2327800,33.77
+2000-01-11,43.69,43.94,42.75,42.88,2450000,33.63
+2000-01-10,44.31,44.50,43.50,43.69,2403500,34.26
+2000-01-07,43.69,44.88,43.69,44.31,6008300,34.75
+2000-01-06,42.63,43.44,41.13,43.06,4922200,33.77
+2000-01-05,41.38,43.31,41.38,42.63,7631700,33.43
+2000-01-04,40.19,41.13,39.75,40.13,3592100,31.47
+2000-01-03,41.44,41.69,39.81,40.19,2638200,31.52
+1999-12-31,41.25,41.63,41.06,41.44,1111200,32.50
+1999-12-30,41.00,41.63,40.94,41.25,1934600,32.35
+1999-12-29,41.31,41.50,40.94,41.00,1981200,32.15
+1999-12-28,41.38,41.38,40.81,41.31,1631900,32.40
+1999-12-27,41.19,41.94,41.00,41.44,2722100,32.50
+1999-12-23,40.25,41.31,40.25,41.19,4027700,32.30
+1999-12-22,38.88,39.94,38.88,39.38,3719100,30.88
+1999-12-21,38.41,38.94,38.25,38.69,3435900,30.34
+1999-12-20,38.31,39.25,37.88,38.41,3186300,30.12
+1999-12-17,39.69,40.00,38.19,38.31,5959200,30.04
+1999-12-16,38.75,39.81,38.63,39.69,4341800,31.13
+1999-12-15,38.69,40.56,38.69,38.75,6212300,30.39
+1999-12-14,38.19,38.56,37.25,38.50,4790000,30.19
+1999-12-13,39.06,39.06,38.00,38.19,3816100,29.95
+1999-12-10,38.06,39.63,38.06,39.13,3690000,30.69
+1999-12-09,37.38,39.56,37.38,37.81,6141500,29.65
+1999-12-08,37.94,38.00,37.06,37.25,5503200,29.21
+1999-12-07,38.56,38.69,37.88,37.94,3469300,29.75
+1999-12-06,40.06,40.06,38.44,38.56,4131400,30.24
+1999-12-03,40.13,40.38,39.63,40.38,3823100,31.67
+1999-12-02,41.50,41.56,39.88,40.13,3239800,31.47
+1999-12-01,40.63,42.13,40.44,41.50,3386600,32.55
+1999-11-30,40.88,41.19,40.38,40.63,3112900,31.86
+1999-11-29,41.06,41.06,40.25,40.88,2237400,32.06
+1999-11-26,41.06,41.13,40.75,41.06,1069100,32.20
+1999-11-24,41.44,41.44,40.69,41.06,2090000,32.20
+1999-11-23,41.88,41.94,40.94,41.69,2808600,32.69
+1999-11-22,43.50,43.50,41.69,41.88,3352100,32.84
+1999-11-19,43.13,44.00,43.13,43.69,3257000,34.26
+1999-11-18,42.75,43.56,42.75,43.00,3236000,33.72
+1999-11-17,41.38,42.75,41.25,42.56,3386400,33.38
+1999-11-16,40.19,41.63,40.19,41.38,4393600,32.45
+1999-11-15,40.88,40.88,39.81,40.13,5245900,31.47
+1999-11-12,41.13,41.44,40.81,41.31,3694000,32.40
+1999-11-11,41.75,41.94,41.13,41.13,3360400,32.26
+1999-11-10,41.44,42.31,40.94,41.75,5828600,32.74
+1999-11-09,44.19,44.31,41.13,41.44,6795300,32.50
+1999-11-08,44.31,44.88,43.75,44.19,2888200,34.55
+1999-11-05,44.06,44.94,44.06,44.31,3640900,34.64
+1999-11-04,43.25,43.94,43.06,43.38,2729000,33.91
+1999-11-03,43.38,44.13,42.25,43.25,5700800,33.81
+1999-11-02,43.69,43.69,42.38,43.38,6561200,33.91
+1999-11-01,44.94,44.94,43.88,44.63,6052600,34.89
+1999-10-29,45.88,46.44,45.88,46.06,3389200,36.01
+1999-10-28,45.31,46.25,45.31,45.75,4077500,35.76
+1999-10-27,44.88,45.19,44.75,44.88,2375700,35.08
+1999-10-26,44.19,45.25,44.19,44.88,2340300,35.08
+1999-10-25,44.63,45.19,44.06,44.19,2276000,34.55
+1999-10-22,44.69,45.44,44.63,44.63,2850300,34.89
+1999-10-21,44.13,44.94,43.69,44.69,3385200,34.94
+1999-10-20,42.75,44.44,42.50,44.13,3345500,34.50
+1999-10-19,42.50,43.00,42.50,42.75,3785500,33.42
+1999-10-18,42.50,42.88,41.63,42.13,3713100,32.94
+1999-10-15,43.63,43.63,41.25,42.50,6747700,33.22
+1999-10-14,41.44,44.38,41.44,43.63,7686800,34.11
+1999-10-13,39.63,41.19,39.63,40.50,4278700,31.66
+1999-10-12,41.88,41.88,39.13,39.63,3953000,30.98
+1999-10-11,42.00,42.75,41.75,41.94,2612000,32.79
+1999-10-08,42.75,42.94,41.94,42.00,1532300,32.83
+1999-10-07,43.25,43.25,42.06,42.75,2624500,33.42
+1999-10-06,43.81,44.00,43.31,43.44,2536000,33.96
+1999-10-05,43.69,44.13,43.31,43.81,1894500,34.25
+1999-10-04,43.06,44.06,43.06,43.69,1687400,34.15
+1999-10-01,42.69,43.19,42.69,42.88,1564400,33.52
+1999-09-30,42.25,43.31,42.25,42.63,1998000,33.33
+1999-09-29,41.88,42.81,41.56,42.19,2497300,32.98
+1999-09-28,41.69,42.06,41.44,41.88,2279700,32.74
+1999-09-27,42.06,42.31,41.63,41.69,2005600,32.59
+1999-09-24,42.56,42.56,41.06,42.06,3349900,32.88
+1999-09-23,43.50,43.50,42.56,42.75,2721300,33.42
+1999-09-22,42.88,43.94,42.88,43.50,2453900,34.01
+1999-09-21,42.88,43.13,42.56,42.75,2523000,33.42
+1999-09-20,43.63,43.63,42.75,42.88,2683500,33.52
+1999-09-17,43.94,44.25,43.63,43.63,3014000,34.11
+1999-09-16,44.44,44.63,43.63,43.94,2291800,34.35
+1999-09-15,44.56,45.06,44.19,44.44,1955200,34.74
+1999-09-14,44.81,44.81,44.38,44.56,1697600,34.83
+1999-09-13,45.00,45.00,44.63,44.81,2270700,35.03
+1999-09-10,45.13,45.75,44.88,45.25,1724900,35.37
+1999-09-09,44.56,45.25,44.38,45.13,2109000,35.28
+1999-09-08,44.81,44.81,44.31,44.56,2095200,34.83
+1999-09-07,45.44,45.63,44.88,44.94,1906600,35.13
+1999-09-03,45.19,45.63,45.19,45.44,2191300,35.52
+1999-09-02,45.00,45.00,44.13,44.94,2686500,35.13
+1999-09-01,45.31,45.50,44.75,45.00,3900600,35.18
+1999-08-31,44.75,45.38,44.31,45.31,3323700,35.42
+1999-08-30,44.44,46.00,44.44,44.75,3727800,34.98
+1999-08-27,44.31,44.31,43.69,43.81,1788900,34.25
+1999-08-26,44.31,44.44,43.63,44.38,2004700,34.69
+1999-08-25,44.88,44.88,43.94,44.31,4394600,34.64
+1999-08-24,45.94,46.38,44.75,45.13,3204500,35.28
+1999-08-23,45.88,46.31,45.88,45.94,1896800,35.91
+1999-08-20,45.19,45.88,45.06,45.75,2239900,35.76
+1999-08-19,45.75,45.75,45.13,45.19,2043600,35.33
+1999-08-18,46.25,46.25,45.81,46.13,1646600,36.06
+1999-08-17,46.13,46.50,46.06,46.50,1918900,36.35
+1999-08-16,45.38,46.13,45.19,46.13,1628800,36.06
+1999-08-13,45.69,45.69,45.19,45.38,2446600,35.48
+1999-08-12,46.05,46.25,45.56,45.75,1326400,35.76
+1999-08-11,46.06,46.31,45.81,46.05,2132400,36.00
+1999-08-10,46.38,46.38,45.75,46.06,2320900,35.90
+1999-08-09,46.56,46.81,46.25,46.69,1450100,36.39
+1999-08-06,46.25,46.88,45.75,46.56,1766700,36.29
+1999-08-05,46.63,46.75,45.69,46.25,2900500,36.05
+1999-08-04,47.06,47.13,46.44,46.63,3130700,36.34
+1999-08-03,46.00,47.06,46.00,47.06,2854000,36.68
+1999-08-02,45.38,46.50,45.00,45.81,2641100,35.70
+1999-07-30,45.25,45.38,44.44,45.38,3200300,35.37
+1999-07-29,46.00,46.00,44.88,45.25,1787700,35.27
+1999-07-28,46.25,46.56,46.06,46.44,1894400,36.19
+1999-07-27,45.25,46.25,44.94,46.25,2187100,36.05
+1999-07-26,46.25,46.25,45.19,45.25,2273000,35.27
+1999-07-23,45.94,46.81,45.94,46.63,2103400,36.34
+1999-07-22,44.88,46.81,44.31,45.88,3213300,35.76
+1999-07-21,45.25,45.69,44.75,44.88,1773800,34.98
+1999-07-20,45.44,45.75,44.75,45.25,3279700,35.27
+1999-07-19,46.00,46.44,45.06,45.44,3454800,35.41
+1999-07-16,46.75,47.38,45.88,46.00,4722100,35.85
+1999-07-15,47.63,48.44,46.63,46.75,5803500,36.44
+1999-07-14,46.38,48.50,46.38,47.63,7032000,37.12
+1999-07-13,44.69,46.44,44.31,46.31,5483800,36.09
+1999-07-12,44.56,44.75,43.81,44.69,2061400,34.83
+1999-07-09,44.38,44.81,44.25,44.56,2632300,34.73
+1999-07-08,43.63,44.94,43.19,44.38,3406800,34.59
+1999-07-07,43.38,43.63,42.25,43.63,2184900,34.00
+1999-07-06,43.38,43.38,42.69,43.38,1888700,33.81
+1999-07-02,44.06,44.06,43.56,44.06,1072400,34.34
+1999-07-01,44.00,44.19,43.25,44.06,2541000,34.34
+1999-06-30,43.81,44.19,42.50,44.00,2761600,34.29
+1999-06-29,43.25,44.00,42.94,43.81,2303800,34.14
+1999-06-28,43.56,44.38,43.19,43.25,3410400,33.71
+1999-06-25,42.81,44.63,42.50,43.56,3707400,33.95
+1999-06-24,42.69,42.81,41.81,42.81,2579900,33.36
+1999-06-23,42.69,42.69,41.81,42.69,1858600,33.27
+1999-06-22,43.00,43.44,42.38,43.25,1993300,33.71
+1999-06-21,44.06,44.06,42.56,43.00,3266400,33.51
+1999-06-18,43.81,44.75,43.81,44.63,4107200,34.78
+1999-06-17,43.06,43.75,43.06,43.63,2481300,34.00
+1999-06-16,42.56,43.13,42.44,42.75,1773700,33.32
+1999-06-15,42.00,43.38,42.00,42.56,2431000,33.17
+1999-06-14,42.25,42.25,40.81,41.81,2621700,32.59
+1999-06-11,42.81,42.94,41.94,42.63,2130500,33.22
+1999-06-10,42.25,42.81,41.31,42.81,1921500,33.36
+1999-06-09,43.44,43.44,42.00,42.25,2578800,32.93
+1999-06-08,43.75,43.88,43.06,43.81,2777100,34.14
+1999-06-07,43.88,43.88,42.94,43.75,2749300,34.10
+1999-06-04,42.75,43.94,42.75,43.94,2454900,34.25
+1999-06-03,42.19,43.38,42.06,42.56,1916500,33.17
+1999-06-02,42.63,42.94,41.81,42.19,1525400,32.88
+1999-06-01,42.06,42.88,41.25,42.63,2074200,33.22
+1999-05-28,41.31,42.44,41.13,42.06,1747600,32.78
+1999-05-27,41.31,42.88,40.81,41.31,3520100,32.20
+1999-05-26,43.06,43.44,40.00,41.31,5324100,32.20
+1999-05-25,44.38,44.56,43.00,43.06,2982400,33.56
+1999-05-24,44.94,45.81,44.38,44.38,3034600,34.59
+1999-05-21,44.81,45.25,44.81,44.94,2507800,35.02
+1999-05-20,44.38,45.00,44.06,44.63,2910200,34.78
+1999-05-19,43.69,44.75,43.56,44.38,3445500,34.59
+1999-05-18,42.81,43.94,42.81,43.69,3331600,34.05
+1999-05-17,43.00,43.00,41.88,42.50,2160000,33.12
+1999-05-14,42.81,43.13,41.50,43.00,3257800,33.51
+1999-05-13,42.56,43.38,42.38,42.81,2145900,33.36
+1999-05-12,43.00,43.00,41.00,42.56,2263400,33.17
+1999-05-11,44.06,44.25,42.50,43.44,2359100,33.75
+1999-05-10,45.75,45.81,43.75,44.06,2506800,34.23
+1999-05-07,44.94,45.88,44.75,45.75,4543600,35.54
+1999-05-06,44.13,45.19,43.38,44.94,6133100,34.91
+1999-05-05,43.13,44.25,42.75,44.13,3084600,34.28
+1999-05-04,43.00,44.50,42.56,43.13,5772100,33.51
+1999-05-03,40.63,43.19,40.50,43.00,4344100,33.40
+1999-04-30,40.63,41.63,40.63,40.63,2890500,31.56
+1999-04-29,40.50,41.88,40.25,40.38,4436000,31.37
+1999-04-28,39.38,40.88,39.38,40.50,4730700,31.46
+1999-04-27,39.56,39.63,38.81,39.38,2465300,30.59
+1999-04-26,40.38,40.38,39.38,39.56,2128100,30.73
+1999-04-23,40.31,40.69,40.06,40.50,2200700,31.46
+1999-04-22,40.38,40.50,39.63,40.31,2870300,31.32
+1999-04-21,39.38,40.56,39.38,40.38,3753400,31.37
+1999-04-20,39.56,39.75,39.19,39.25,4087700,30.49
+1999-04-19,39.63,41.25,39.38,39.56,9097900,30.73
+1999-04-16,41.69,41.69,39.25,39.63,10934000,30.79
+1999-04-15,39.31,43.00,39.31,41.69,18320800,32.39
+1999-04-14,35.25,39.25,35.25,38.00,10998300,29.52
+1999-04-13,34.81,35.38,34.44,34.63,3715300,26.90
+1999-04-12,35.06,35.06,34.44,34.81,3527000,27.04
+1999-04-09,34.75,35.44,34.75,35.06,2752500,27.24
+1999-04-08,34.88,34.94,34.25,34.63,3048500,26.90
+1999-04-07,34.50,34.94,34.50,34.88,3305400,27.10
+1999-04-06,34.31,34.69,34.00,34.38,2733900,26.71
+1999-04-05,33.94,34.75,33.88,34.31,2878700,26.65
+1999-04-01,34.00,35.00,33.50,33.94,2276200,26.37
+1999-03-31,34.00,34.69,33.94,34.00,3245300,26.41
+1999-03-30,34.50,34.50,33.88,34.00,3222600,26.41
+1999-03-29,34.81,35.25,34.69,34.75,2245200,27.00
+1999-03-26,34.63,34.94,34.19,34.81,2760100,27.04
+1999-03-25,34.38,35.00,34.38,34.63,3146600,26.90
+1999-03-24,34.13,34.81,34.00,34.31,3438300,26.65
+1999-03-23,34.75,34.75,34.06,34.13,3522300,26.51
+1999-03-22,34.19,35.13,34.19,34.88,3631000,27.10
+1999-03-19,35.13,35.31,34.00,34.00,6185100,26.41
+1999-03-18,35.63,35.63,34.88,35.13,3498500,27.29
+1999-03-17,36.25,36.31,35.31,35.75,4277800,27.77
+1999-03-16,35.06,36.56,35.06,36.25,4115900,28.16
+1999-03-15,35.13,35.50,34.69,34.69,2655400,26.95
+1999-03-12,34.56,35.25,34.50,35.13,2731800,27.29
+1999-03-11,34.19,34.75,33.75,34.56,3246900,26.85
+1999-03-10,33.94,34.25,33.81,34.19,2399400,26.56
+1999-03-09,34.63,34.63,33.88,33.94,3509600,26.37
+1999-03-08,35.56,35.63,34.38,34.81,2604800,27.04
+1999-03-05,35.00,36.00,35.00,35.56,3217900,27.63
+1999-03-04,33.94,35.25,33.88,34.88,3594100,27.10
+1999-03-03,34.38,34.38,33.50,33.94,4001000,26.37
+1999-03-02,35.50,35.50,34.44,34.56,2648000,26.85
+1999-03-01,35.50,35.50,34.88,35.50,2647600,27.58
+1999-02-26,35.13,36.00,35.13,35.63,3333500,27.68
+1999-02-25,35.56,35.56,34.44,35.00,3901000,27.19
+1999-02-24,37.19,37.19,35.56,35.63,4485800,27.68
+1999-02-23,36.25,37.50,35.56,37.38,4848100,29.04
+1999-02-22,35.69,36.69,35.14,36.25,2944500,28.16
+1999-02-19,35.88,36.06,35.56,35.69,2243100,27.73
+1999-02-18,35.56,36.13,35.25,35.88,2394500,27.87
+1999-02-17,35.81,36.25,35.50,35.56,2870900,27.63
+1999-02-16,35.56,36.69,35.50,35.81,3024800,27.82
+1999-02-12,35.88,36.19,35.19,35.56,2320100,27.63
+1999-02-11,35.63,36.50,35.25,35.88,1681100,27.87
+1999-02-10,35.50,35.88,35.00,35.63,4483100,27.68
+1999-02-09,36.31,36.31,35.50,35.50,2132600,27.58
+1999-02-08,37.25,37.38,36.00,36.38,2550200,28.26
+1999-02-05,36.88,37.50,36.88,37.25,2931200,28.83
+1999-02-04,36.81,37.69,36.50,36.50,5900900,28.25
+1999-02-03,34.25,37.19,34.25,36.81,7444400,28.49
+1999-02-02,34.06,34.56,33.75,34.19,2638100,26.46
+1999-02-01,34.69,34.94,33.94,34.06,3267600,26.36
+1999-01-29,34.63,34.88,34.25,34.69,2368500,26.85
+1999-01-28,35.13,35.56,34.63,34.63,2576800,26.80
+1999-01-27,35.00,36.00,35.00,35.13,5216600,27.19
+1999-01-26,36.00,36.44,34.75,35.00,6950800,27.09
+1999-01-25,34.81,36.13,34.81,36.00,6318000,27.86
+1999-01-22,33.38,34.69,32.75,34.50,4964300,26.70
+1999-01-21,34.25,34.75,33.19,33.38,3757300,25.83
+1999-01-20,33.44,34.63,32.75,34.25,4558800,26.51
+1999-01-19,33.69,33.94,32.56,33.44,3834400,25.88
+1999-01-15,33.50,33.81,33.31,33.69,2754300,26.07
+1999-01-14,33.69,34.00,33.25,33.50,3127700,25.93
+1999-01-13,34.06,34.38,32.81,33.69,3922300,26.07
+1999-01-12,34.88,34.88,34.00,34.06,3577500,26.36
+1999-01-11,35.81,35.88,34.88,35.13,3920800,27.19
+1999-01-08,35.81,36.75,35.56,35.81,4381200,27.71
+1999-01-07,35.94,35.94,35.13,35.81,4039000,27.71
+1999-01-06,35.75,36.50,35.75,36.06,8631400,27.91
+1999-01-05,33.50,35.38,33.50,35.25,8202900,27.28
+1999-01-04,32.81,33.56,32.81,32.94,6610200,25.49
+1998-12-31,31.81,33.13,31.62,32.63,7343500,25.25
+1998-12-30,32.06,32.06,31.00,31.81,4284700,24.62
+1998-12-29,32.38,32.38,32.00,32.06,4290500,24.81
+1998-12-28,32.25,32.50,32.06,32.50,4957900,25.15
+1998-12-24,31.87,32.94,31.75,32.25,2798700,24.96
+1998-12-23,31.81,32.13,31.56,31.87,4874000,24.67
+1998-12-22,31.81,32.06,31.56,31.81,5419800,24.62
+1998-12-21,31.75,32.19,31.62,31.81,5886500,24.62
+1998-12-18,31.94,31.94,31.50,31.75,5111600,24.57
+1998-12-17,32.13,32.69,31.62,31.94,5301800,24.72
+1998-12-16,33.00,33.00,31.87,32.13,6401100,24.87
+1998-12-15,33.56,34.13,32.69,33.31,4951800,25.78
+1998-12-14,33.13,34.44,33.06,33.56,5463800,25.97
+1998-12-11,34.06,34.19,33.00,33.13,5135400,25.64
+1998-12-10,34.56,34.63,34.00,34.06,4428600,26.36
+1998-12-09,34.44,34.94,34.00,34.56,5614600,26.75
+1998-12-08,34.75,34.75,34.06,34.44,6137200,26.65
+1998-12-07,33.25,34.88,33.25,34.75,8053700,26.89
+1998-12-04,32.25,33.38,32.25,32.94,9623900,25.49
+1998-12-03,33.69,33.81,31.50,31.87,17352300,24.67
+1998-12-02,34.88,34.88,32.50,33.69,36727200,26.07
+1998-12-01,40.63,40.69,39.50,40.38,3711900,31.25
+1998-11-30,41.25,41.25,40.06,40.63,3757300,31.45
+1998-11-27,42.00,42.00,41.19,41.44,1660000,32.07
+1998-11-25,42.25,42.81,41.06,42.75,2578600,33.09
+1998-11-24,43.75,43.75,42.25,42.25,2975800,32.70
+1998-11-23,43.56,44.00,43.19,43.81,3508300,33.91
+1998-11-20,43.13,43.56,43.13,43.56,2974900,33.71
+1998-11-19,42.81,43.19,42.56,43.13,2735200,33.38
+1998-11-18,42.75,42.81,42.06,42.81,3023200,33.13
+1998-11-17,42.75,42.94,42.19,42.75,3992000,33.09
+1998-11-16,42.13,42.75,42.13,42.75,3570000,33.09
+1998-11-13,41.44,42.38,41.31,42.13,2912900,32.61
+1998-11-12,41.50,41.88,41.00,41.44,2596500,32.07
+1998-11-11,41.31,41.88,41.31,41.50,3042800,32.12
+1998-11-10,42.25,42.25,41.19,41.19,4064800,31.88
+1998-11-09,41.88,42.75,41.31,42.56,3803100,32.83
+1998-11-06,40.94,42.25,40.44,41.88,4334300,32.31
+1998-11-05,40.94,41.25,39.31,40.94,5554700,31.58
+1998-11-04,41.31,42.44,40.38,40.94,5144800,31.58
+1998-11-03,41.31,41.81,40.13,41.31,5115500,31.87
+1998-11-02,37.81,41.38,37.81,41.31,7983400,31.87
+1998-10-30,36.44,37.88,36.44,37.56,4298400,28.97
+1998-10-29,35.94,36.50,35.19,36.25,2882000,27.96
+1998-10-28,35.56,36.50,35.56,35.94,3326400,27.72
+1998-10-27,35.19,35.81,35.19,35.50,2404200,27.38
+1998-10-26,35.69,36.00,35.06,35.13,2241000,27.10
+1998-10-23,36.44,36.81,35.19,35.69,3504900,27.53
+1998-10-22,36.00,37.50,36.00,36.44,5217900,28.11
+1998-10-21,35.94,36.38,35.06,36.00,3382900,27.77
+1998-10-20,34.81,36.31,34.81,35.94,5357700,27.72
+1998-10-19,32.56,34.56,32.56,34.44,4619200,26.57
+1998-10-16,33.94,34.88,31.75,32.25,5088500,24.88
+1998-10-15,33.50,34.38,32.50,33.94,2764000,26.18
+1998-10-14,33.38,34.00,33.19,33.50,2980200,25.84
+1998-10-13,33.13,33.50,32.94,33.38,3637000,25.75
+1998-10-12,32.75,33.44,32.75,33.13,3521000,25.56
+1998-10-09,31.19,32.13,31.19,32.00,3823000,24.68
+1998-10-08,31.81,31.81,29.50,30.87,5766100,23.81
+1998-10-07,32.94,33.00,31.37,32.13,3290600,24.78
+1998-10-06,33.25,33.50,32.63,32.94,2942400,25.41
+1998-10-05,32.56,33.50,31.56,33.25,3027100,25.65
+1998-10-02,32.31,32.94,31.75,32.56,4589900,25.12
+1998-10-01,34.31,34.31,32.25,32.31,4304000,24.92
+1998-09-30,35.56,36.25,34.31,34.31,3869700,26.47
+1998-09-29,34.94,35.94,34.75,35.56,2519100,27.43
+1998-09-28,34.75,35.38,34.75,34.94,3180000,26.95
+1998-09-25,34.50,34.94,34.13,34.69,2180000,26.76
+1998-09-24,33.81,34.50,33.69,34.50,3805200,26.61
+1998-09-23,34.19,34.69,33.69,33.81,7053800,26.08
+1998-09-22,34.00,34.63,34.00,34.19,3439900,26.37
+1998-09-21,34.44,34.75,33.88,34.00,3469000,26.23
+1998-09-18,34.19,34.63,34.19,34.44,3619000,26.57
+1998-09-17,34.38,34.38,33.56,34.06,3066700,26.27
+1998-09-16,34.25,34.69,34.00,34.50,5677100,26.61
+1998-09-15,34.38,34.94,34.13,34.25,3785000,26.42
+1998-09-14,34.06,34.75,34.06,34.38,3756900,26.52
+1998-09-11,33.88,34.06,33.56,34.00,4035200,26.23
+1998-09-10,34.56,34.56,33.63,33.88,4718300,26.13
+1998-09-09,36.19,36.19,35.06,35.25,4004300,27.19
+1998-09-08,35.50,37.75,35.50,36.19,4994100,27.92
+1998-09-04,34.56,35.00,33.81,33.94,3880800,26.18
+1998-09-03,34.00,34.56,33.06,34.56,6228900,26.66
+1998-09-02,33.56,34.44,33.56,34.00,8434200,26.23
+1998-09-01,32.13,33.94,32.13,33.06,15698200,25.50
+1998-08-31,33.94,34.19,29.00,30.94,6486200,23.87
+1998-08-28,35.00,35.25,33.50,33.94,4223500,26.18
+1998-08-27,35.44,35.44,34.25,35.00,4723800,27.00
+1998-08-26,35.38,35.63,35.00,35.50,3528300,27.38
+1998-08-25,35.69,36.38,35.13,35.38,4105300,27.29
+1998-08-24,36.38,36.81,35.50,35.69,4131800,27.53
+1998-08-21,36.31,36.44,35.81,36.38,3533800,28.06
+1998-08-20,36.63,36.63,36.06,36.31,4070500,28.01
+1998-08-19,37.56,37.75,36.56,36.75,3916300,28.35
+1998-08-18,37.00,37.94,37.00,37.56,3628100,28.97
+1998-08-17,36.81,37.13,36.06,36.94,3425800,28.50
+1998-08-14,37.19,37.75,36.31,36.81,4811200,28.40
+1998-08-13,38.75,38.75,37.13,37.19,5264100,28.69
+1998-08-12,38.00,38.88,37.69,38.88,5168100,29.99
+1998-08-11,38.50,38.50,37.25,38.00,5340100,29.20
+1998-08-10,39.25,39.38,38.25,39.25,5927300,30.17
+1998-08-07,37.06,39.44,36.81,39.25,12764300,30.17
+1998-08-06,36.50,37.19,36.06,37.06,5701300,28.48
+1998-08-05,36.88,38.00,36.06,36.50,6621700,28.05
+1998-08-04,37.88,38.38,36.75,36.88,6537200,28.34
+1998-08-03,38.69,38.69,37.81,37.88,5944200,29.11
+1998-07-31,39.13,39.25,38.75,38.81,6369400,29.83
+1998-07-30,39.00,39.44,39.00,39.13,5497700,30.07
+1998-07-29,39.00,39.38,38.56,38.75,7578000,29.78
+1998-07-28,39.00,39.25,38.63,39.00,9369800,29.97
+1998-07-27,40.25,40.25,37.94,39.00,12854200,29.97
+1998-07-24,41.19,42.13,40.00,40.31,13116500,30.98
+1998-07-23,44.00,44.00,40.06,41.19,27589500,31.66
+1998-07-22,48.19,48.44,47.44,47.75,2888100,36.70
+1998-07-21,49.25,49.25,47.63,48.19,3586000,37.04
+1998-07-20,50.00,50.00,48.63,49.25,2741400,37.85
+1998-07-17,48.75,50.13,48.69,50.00,3247600,38.43
+1998-07-16,49.31,49.69,48.50,48.75,2887500,37.47
+1998-07-15,48.63,49.69,48.63,49.31,4386300,37.90
+1998-07-14,47.56,48.69,47.31,48.50,2787600,37.27
+1998-07-13,47.88,48.44,47.19,47.56,1990500,36.55
+1998-07-10,48.06,48.38,47.13,47.88,1993500,36.80
+1998-07-09,48.69,48.69,47.88,48.06,1716700,36.94
+1998-07-08,47.81,48.75,47.81,48.69,2396000,37.42
+1998-07-07,48.63,49.25,47.69,47.81,2810700,36.74
+1998-07-06,48.56,49.44,48.56,48.63,3234200,37.37
+1998-07-02,47.44,49.25,47.06,48.44,5158100,37.23
+1998-07-01,45.25,47.50,45.25,47.44,5321700,36.46
+1998-06-30,44.63,45.00,44.13,44.56,2594700,34.25
+1998-06-29,45.69,45.75,44.38,44.63,3031700,34.30
+1998-06-26,45.13,46.13,45.13,45.69,2761500,35.12
+1998-06-25,44.69,45.50,44.56,44.63,3365000,34.30
+1998-06-24,43.38,44.69,43.31,44.69,3662500,34.35
+1998-06-23,42.75,43.44,42.75,43.38,3964100,33.34
+1998-06-22,42.94,43.94,42.13,42.75,3343500,32.86
+1998-06-19,43.88,43.88,42.56,42.94,5569000,33.00
+1998-06-18,43.75,44.25,43.25,43.94,3247900,33.77
+1998-06-17,43.50,44.56,43.50,43.75,3733700,33.62
+1998-06-16,43.50,44.19,42.94,43.44,5026500,33.39
+1998-06-15,44.38,44.38,43.38,43.50,3866000,33.43
+1998-06-12,45.06,45.13,44.25,44.94,4826200,34.54
+1998-06-11,45.44,45.56,45.00,45.06,3272300,34.63
+1998-06-10,45.94,45.94,45.00,45.44,3948700,34.92
+1998-06-09,45.81,46.38,45.81,46.00,3338300,35.35
+1998-06-08,45.50,46.25,45.44,45.75,2963300,35.16
+1998-06-05,45.13,45.69,45.13,45.50,3782500,34.97
+1998-06-04,45.81,45.81,45.00,45.06,4740900,34.63
+1998-06-03,45.88,46.38,45.31,45.88,4171300,35.26
+1998-06-02,47.56,47.56,45.63,45.88,3891300,35.26
+1998-06-01,47.75,47.75,47.13,47.63,2216900,36.61
+1998-05-29,47.13,47.94,47.13,47.75,2842900,36.70
+1998-05-28,46.50,47.50,45.75,46.88,4718300,36.03
+1998-05-27,46.81,46.81,45.25,46.50,6231600,35.74
+1998-05-26,48.38,48.69,47.19,47.25,2523900,36.31
+1998-05-22,48.19,48.88,48.13,48.38,1403000,37.18
+1998-05-21,48.00,48.38,47.63,48.19,3282800,37.04
+1998-05-20,48.38,48.69,47.63,48.00,3393700,36.89
+1998-05-19,48.63,49.13,48.13,48.38,2161700,37.18
+1998-05-18,49.38,49.38,48.06,48.63,3885500,37.37
+1998-05-15,49.88,49.88,49.44,49.63,2070700,38.14
+1998-05-14,49.75,50.13,49.50,49.88,1959200,38.34
+1998-05-13,49.50,50.19,49.06,49.75,2246300,38.24
+1998-05-12,49.63,50.31,49.19,49.50,2857300,37.94
+1998-05-11,50.50,50.63,49.00,49.63,2396500,38.04
+1998-05-08,49.88,50.88,49.63,50.50,1866700,38.70
+1998-05-07,50.31,50.38,49.50,49.88,2299200,38.23
+1998-05-06,50.75,50.75,50.06,50.31,2138300,38.56
+1998-05-05,51.13,51.75,50.69,50.94,1687700,39.04
+1998-05-04,51.75,52.31,51.06,51.13,2046700,39.18
+1998-05-01,51.19,52.38,51.19,51.75,3191100,39.66
+1998-04-30,50.06,50.94,50.06,50.06,3025700,38.36
+1998-04-29,49.75,50.44,49.75,50.06,2323500,38.36
+1998-04-28,50.25,50.31,49.50,49.69,3045800,38.08
+1998-04-27,50.25,50.25,48.38,50.25,5656400,38.51
+1998-04-24,51.19,51.19,50.38,50.69,4193000,38.85
+1998-04-23,52.38,52.38,51.25,51.50,5830200,39.47
+1998-04-22,53.06,53.44,52.69,53.00,3105700,40.62
+1998-04-21,53.06,53.06,52.50,53.06,2982500,40.66
+1998-04-20,53.56,53.56,52.88,53.25,2388200,40.81
+1998-04-17,53.00,53.88,52.81,53.69,3597400,41.15
+1998-04-16,52.56,53.56,52.06,53.00,3005600,40.62
+1998-04-15,53.13,53.44,52.50,52.56,3336100,40.28
+1998-04-14,53.63,53.63,52.94,53.13,3113200,40.72
+1998-04-13,54.88,54.88,52.56,53.63,5075300,41.10
+1998-04-09,55.25,55.63,54.50,55.19,3547700,42.30
+1998-04-08,55.63,55.88,54.81,55.25,4386300,42.34
+1998-04-07,56.06,56.25,55.44,55.63,4022300,42.63
+1998-04-06,55.25,56.19,55.25,56.06,5509600,42.96
+1998-04-03,54.94,55.88,54.25,54.94,6328600,42.10
+1998-04-02,52.75,55.00,52.25,54.94,6873800,42.10
+1998-04-01,52.13,52.88,51.81,52.75,3869000,40.43
+1998-03-31,50.56,52.25,50.56,52.13,3792100,39.95
+1998-03-30,51.06,51.06,50.25,50.50,2608100,38.70
+1998-03-27,52.13,52.63,51.13,51.25,2912900,39.28
+1998-03-26,52.63,52.63,51.50,52.13,3229100,39.95
+1998-03-25,52.38,52.94,52.06,52.88,4618300,40.53
+1998-03-24,51.63,52.69,51.63,52.38,3429300,40.14
+1998-03-23,52.50,52.50,51.44,51.63,4640400,39.57
+1998-03-20,51.94,53.44,51.94,53.44,6339200,40.96
+1998-03-19,50.88,51.63,50.56,51.44,3254700,39.42
+1998-03-18,52.00,52.25,50.88,50.88,3661600,38.99
+1998-03-17,51.69,52.63,51.69,52.00,2643400,39.85
+1998-03-16,51.81,52.88,51.19,51.44,2645900,39.42
+1998-03-13,51.56,52.38,51.56,51.81,2544700,39.71
+1998-03-12,52.19,52.25,50.19,51.50,2579700,39.47
+1998-03-11,52.38,52.63,52.13,52.19,2351400,40.00
+1998-03-10,52.56,53.06,52.06,52.38,1897400,40.14
+1998-03-09,52.44,53.06,52.00,52.56,2073700,40.28
+1998-03-06,52.31,53.19,52.31,52.44,2231100,40.19
+1998-03-05,52.81,52.81,51.94,52.25,3356300,40.04
+1998-03-04,52.38,53.69,51.50,53.31,4055300,40.86
+1998-03-03,52.75,53.38,52.06,52.38,3489300,40.14
+1998-03-02,54.25,54.25,52.50,52.75,4099800,40.43
+1998-02-27,53.94,54.75,53.50,54.25,5533700,41.58
+1998-02-26,51.25,53.94,51.25,53.94,6629900,41.34
+1998-02-25,50.38,51.75,50.38,51.25,4188400,39.28
+1998-02-24,50.69,50.75,49.06,50.31,3105700,38.56
+1998-02-23,50.25,50.94,50.25,50.69,3165400,38.85
+1998-02-20,50.75,50.75,49.94,50.13,4432000,38.42
+1998-02-19,51.63,51.63,50.25,50.81,4816900,38.94
+1998-02-18,52.19,52.19,51.31,51.75,3700200,39.66
+1998-02-17,50.94,52.75,50.94,52.50,7416300,40.23
+1998-02-13,49.25,50.75,48.56,50.38,4985900,38.61
+1998-02-12,49.19,49.44,48.50,49.25,3043600,37.74
+1998-02-11,48.63,49.31,48.50,49.19,4367900,37.70
+1998-02-10,46.63,48.88,46.63,48.63,5252000,37.16
+1998-02-09,46.44,47.25,46.38,46.38,3156500,35.44
+1998-02-06,46.81,46.94,46.31,46.44,2808000,35.49
+1998-02-05,47.44,47.88,46.06,46.81,4183500,35.77
+1998-02-04,48.25,48.25,47.31,47.44,3659600,36.25
+1998-02-03,48.31,48.63,48.06,48.31,3081700,36.92
+1998-02-02,48.06,48.88,48.06,48.31,3850300,36.92
+1998-01-30,47.50,48.13,47.31,47.63,3066400,36.40
+1998-01-29,47.25,48.19,47.25,47.50,4830400,36.30
+1998-01-28,45.19,47.44,45.19,47.06,5464000,35.96
+1998-01-27,44.44,45.25,44.00,45.00,3596600,34.39
+1998-01-26,44.31,45.00,44.06,44.44,2783600,33.96
+1998-01-23,45.25,45.69,44.25,44.31,4566600,33.86
+1998-01-22,44.06,45.63,44.06,45.25,6578900,34.58
+1998-01-21,43.50,44.63,43.06,44.00,5895800,33.62
+1998-01-20,43.44,44.25,42.81,43.50,7730300,33.24
+1998-01-16,44.13,44.63,43.00,43.44,11645700,33.20
+1998-01-15,45.56,45.56,44.13,44.13,5409100,33.72
+1998-01-14,45.13,46.25,45.13,46.25,3398400,35.34
+1998-01-13,45.38,46.19,44.69,45.06,3722700,34.43
+1998-01-12,45.13,45.56,43.94,45.38,4064500,34.68
+1998-01-09,46.38,46.44,45.00,45.13,4708500,34.49
+1998-01-08,47.56,47.56,46.00,46.38,6732800,35.44
+1998-01-07,47.88,48.13,47.38,48.13,3230600,36.78
+1998-01-06,48.63,48.94,47.50,47.88,4050900,36.59
+1998-01-05,48.88,49.75,48.19,48.63,3816100,37.16
+1998-01-02,48.94,49.81,48.13,48.88,2761300,37.35
+1997-12-31,48.44,49.31,48.44,48.94,3524300,37.40
+1997-12-30,48.19,48.69,47.88,48.38,2707700,36.97
+1997-12-29,48.00,48.75,48.00,48.19,2148600,36.83
+1997-12-26,47.81,48.00,47.63,47.81,730400,36.54
+1997-12-24,48.13,48.38,47.44,47.81,1268400,36.54
+1997-12-23,48.75,49.19,47.81,48.13,2353800,36.78
+1997-12-22,48.56,49.19,48.00,48.75,2201100,37.25
+1997-12-19,49.19,49.19,47.38,48.56,4228700,37.11
+1997-12-18,50.19,50.19,49.31,49.81,2764400,38.06
+1997-12-17,50.63,51.75,50.19,50.56,3634400,38.64
+1997-12-16,49.56,50.75,49.56,50.63,4083100,38.69
+1997-12-15,49.00,49.31,48.75,48.94,2781400,37.40
+1997-12-12,48.63,49.63,48.25,49.00,2215000,37.44
+1997-12-11,49.56,49.56,48.31,48.63,3343700,37.16
+1997-12-10,50.63,50.63,49.19,49.94,3411300,38.16
+1997-12-09,51.44,51.44,50.56,50.75,2731200,38.78
+1997-12-08,52.31,52.31,51.19,51.44,4181500,39.31
+1997-12-05,52.44,53.88,52.25,52.38,4368000,40.03
+1997-12-04,53.75,53.75,51.88,52.44,3959100,40.07
+1997-12-03,54.00,54.25,52.94,53.88,2572400,41.17
+1997-12-02,53.94,54.38,53.44,54.00,2954800,41.27
+1997-12-01,53.75,54.63,53.75,53.94,4706600,41.22
+1997-11-28,52.31,53.38,52.31,53.13,1962900,40.60
+1997-11-26,51.50,52.19,51.50,51.88,3478500,39.65
+1997-11-25,49.94,52.19,49.94,51.38,6443500,39.26
+1997-11-24,50.13,50.69,49.25,49.63,3096700,37.93
+1997-11-21,49.94,50.13,49.56,50.13,3798300,38.31
+1997-11-20,50.00,50.38,49.56,49.94,3177300,38.16
+1997-11-19,49.56,50.63,49.25,50.00,3946300,38.21
+1997-11-18,49.69,49.94,49.31,49.56,2688400,37.87
+1997-11-17,48.31,49.81,48.31,49.69,4355100,37.97
+1997-11-14,47.31,48.13,47.06,48.00,3919100,36.68
+1997-11-13,46.44,47.44,46.19,47.31,3843100,36.15
+1997-11-12,46.25,47.19,46.13,46.44,3602000,35.49
+1997-11-11,46.63,47.00,46.06,46.25,2965900,35.24
+1997-11-10,45.75,46.81,45.75,46.63,5063300,35.53
+1997-11-07,45.88,45.88,44.56,45.75,6583400,34.86
+1997-11-06,46.13,46.63,45.50,46.06,4232200,35.09
+1997-11-05,47.00,47.19,45.94,46.13,5140400,35.14
+1997-11-04,47.69,47.94,46.81,47.00,5099400,35.81
+1997-11-03,48.00,48.63,47.25,47.69,4825300,36.33
+1997-10-31,47.25,48.50,47.25,48.00,4705400,36.57
+1997-10-30,47.44,47.50,46.50,47.05,6023900,35.85
+1997-10-29,48.00,48.75,46.56,47.44,8757100,36.14
+1997-10-28,43.06,49.00,43.06,48.00,15980600,36.57
+1997-10-27,47.94,47.94,43.00,43.00,11777200,32.76
+1997-10-24,49.06,51.00,47.75,48.44,14017300,36.90
+1997-10-23,49.63,49.63,47.75,49.06,15908200,37.38
+1997-10-22,51.13,51.13,49.00,49.88,31887200,38.00
+1997-10-21,53.56,54.44,52.88,54.00,3643600,41.14
+1997-10-20,51.88,53.69,51.75,53.56,6158500,40.81
+1997-10-17,52.50,52.56,51.00,51.88,5195200,39.53
+1997-10-16,54.69,54.94,52.31,52.50,4086200,40.00
+1997-10-15,54.81,55.00,54.31,54.69,2237700,41.67
+1997-10-14,54.75,55.19,54.19,54.81,2568100,41.76
+1997-10-13,54.50,55.00,54.50,54.75,2081400,41.71
+1997-10-10,53.88,54.69,53.69,54.31,2709500,41.38
+1997-10-09,54.25,54.31,53.50,53.88,2831600,41.05
+1997-10-08,53.81,55.25,53.81,54.25,4917700,41.33
+1997-10-07,53.25,54.00,53.25,53.81,6056600,41.00
+1997-10-06,52.06,53.25,52.06,52.63,5635500,40.10
+1997-10-03,52.13,52.13,50.13,52.00,16657900,39.62
+1997-10-02,53.94,54.00,52.25,52.50,5311900,40.00
+1997-10-01,54.44,54.94,53.50,53.94,2412100,41.09
+1997-09-30,55.00,55.00,54.25,54.44,2673400,41.48
+1997-09-29,54.56,55.00,54.13,55.00,2515000,41.90
+1997-09-26,54.25,54.88,54.00,54.56,3255500,41.57
+1997-09-25,54.63,54.88,53.88,54.25,3735500,41.33
+1997-09-24,54.44,55.13,54.44,54.63,3957400,41.62
+1997-09-23,52.88,54.25,52.88,54.25,5076400,41.33
+1997-09-22,52.38,53.44,52.06,52.81,4929600,40.23
+1997-09-19,52.38,52.38,51.38,52.38,8333600,39.91
+1997-09-18,53.25,54.56,53.00,53.13,4442700,40.48
+1997-09-17,52.88,53.88,52.88,53.25,4187900,40.57
+1997-09-16,51.56,53.25,51.56,52.25,4960500,39.81
+1997-09-15,52.75,52.75,51.38,51.44,2805900,39.19
+1997-09-12,51.69,52.94,51.50,52.94,4730000,40.33
+1997-09-11,52.75,52.75,51.31,51.69,4983400,39.38
+1997-09-10,54.06,54.06,52.50,52.88,6062900,40.29
+1997-09-09,54.81,54.81,54.00,54.13,3894000,41.24
+1997-09-08,55.38,55.56,54.63,55.00,3405000,41.90
+1997-09-05,56.25,57.13,55.00,55.38,3472800,42.19
+1997-09-04,57.44,57.50,55.38,56.25,5142600,42.85
+1997-09-03,57.25,58.19,57.25,57.44,2415100,43.76
+1997-09-02,55.50,57.00,55.50,57.00,2503800,43.43
+1997-08-29,55.00,55.00,54.31,54.50,2130200,41.52
+1997-08-28,55.31,55.81,54.63,55.13,2407200,42.00
+1997-08-27,54.50,55.63,54.50,55.31,2707500,42.14
+1997-08-26,55.50,55.50,54.19,54.38,3091600,41.43
+1997-08-25,55.63,56.25,55.06,55.50,2250700,42.28
+1997-08-22,56.00,56.00,54.75,55.63,2705200,42.38
+1997-08-21,57.25,57.50,56.13,56.50,1894200,43.05
+1997-08-20,57.38,57.63,56.94,57.25,1924400,43.62
+1997-08-19,56.00,57.38,56.00,57.38,2605400,43.72
+1997-08-18,55.44,56.19,55.06,56.00,2929700,42.66
+1997-08-15,57.75,57.75,55.38,55.44,3069200,42.24
+1997-08-14,58.06,58.69,56.88,57.94,3366400,44.14
+1997-08-13,57.13,59.00,57.13,58.06,4927200,44.23
+1997-08-12,59.06,59.13,56.63,56.69,2824900,43.08
+1997-08-11,58.50,59.25,57.44,59.06,3060100,44.88
+1997-08-08,58.94,58.94,57.25,58.50,2490200,44.46
+1997-08-07,58.44,59.44,58.44,59.13,2657400,44.94
+1997-08-06,58.13,58.56,57.81,58.31,3090700,44.31
+1997-08-05,58.44,58.81,58.00,58.13,4523500,44.18
+1997-08-04,58.50,58.56,57.75,58.44,3279200,44.41
+1997-08-01,58.69,59.19,58.13,58.50,2506000,44.46
+1997-07-31,58.69,59.19,58.19,58.69,2345800,44.60
+1997-07-30,58.56,59.38,58.31,58.69,2576400,44.60
+1997-07-29,58.06,58.63,57.00,58.56,3427500,44.50
+1997-07-28,58.63,58.63,57.63,58.06,2802300,44.12
+1997-07-25,59.88,59.88,57.69,58.88,4653000,44.75
+1997-07-24,59.06,60.50,58.06,60.00,6228800,45.60
+1997-07-23,58.50,60.13,58.50,59.06,8875900,44.88
+1997-07-22,54.38,56.81,53.63,56.38,6109600,42.85
+1997-07-21,55.25,55.25,53.38,54.38,4417000,41.33
+1997-07-18,56.75,56.75,55.75,56.06,3922200,42.60
+1997-07-17,59.56,59.56,56.50,56.75,3477400,43.13
+1997-07-16,58.13,60.50,58.13,59.69,3938100,45.36
+1997-07-15,57.13,58.25,56.31,58.06,3545000,44.12
+1997-07-14,56.50,57.63,56.50,57.13,2701600,43.42
+1997-07-11,55.31,56.50,55.31,56.50,2095500,42.94
+1997-07-10,56.25,56.25,54.94,55.31,2189100,42.03
+1997-07-09,56.13,56.88,55.50,56.25,2837500,42.75
+1997-07-08,55.81,56.25,55.81,56.13,2676400,42.66
+1997-07-07,55.25,56.25,55.25,55.56,3036200,42.22
+1997-07-03,54.88,56.44,54.88,55.19,2905800,41.94
+1997-07-02,54.06,54.88,53.88,54.81,3536400,41.65
+1997-07-01,53.38,54.81,53.38,54.06,4999200,41.08
+1997-06-30,53.06,53.94,53.06,53.06,2338600,40.32
+1997-06-27,53.75,54.25,53.00,53.00,2388100,40.28
+1997-06-26,54.44,54.44,53.13,53.75,3554700,40.85
+1997-06-25,55.06,56.38,54.00,54.75,5457200,41.61
+1997-06-24,54.63,56.25,54.63,55.06,4091900,41.84
+1997-06-23,56.88,56.88,53.88,54.63,4282000,41.52
+1997-06-20,56.50,57.13,56.50,56.88,3850600,43.23
+1997-06-19,56.63,57.00,56.13,56.50,2332600,42.94
+1997-06-18,56.75,57.63,56.38,56.63,2209200,43.04
+1997-06-17,57.88,57.88,56.50,56.75,2564600,43.13
+1997-06-16,57.38,58.00,57.13,57.88,2024900,43.99
+1997-06-13,57.50,57.88,57.25,57.38,2293100,43.61
+1997-06-12,56.75,57.63,56.63,57.50,2584400,43.70
+1997-06-11,57.50,57.75,56.25,56.75,3843700,43.13
+1997-06-10,56.50,57.75,56.50,57.50,5806000,43.70
+1997-06-09,56.00,56.00,54.88,56.00,3968000,42.56
+1997-06-06,108.00,110.00,107.50,109.87,2594200,41.75
+1997-06-05,107.00,108.50,106.75,108.00,2127000,41.04
+1997-06-04,104.87,107.75,104.50,107.00,2907800,40.66
+1997-06-03,105.37,105.75,104.50,104.87,2213600,39.85
+1997-06-02,105.37,105.75,104.75,105.37,1818000,40.04
+1997-05-30,105.37,106.25,103.75,105.37,3004600,40.04
+1997-05-29,103.62,105.75,103.25,105.37,3275800,40.04
+1997-05-28,101.75,103.87,101.75,103.62,4259800,39.37
+1997-05-27,100.25,102.50,100.25,101.75,3597800,38.66
+1997-05-23,100.37,100.50,99.62,100.25,3100200,38.09
+1997-05-22,102.50,103.00,99.62,100.37,5146200,38.14
+1997-05-21,101.12,102.50,101.12,102.50,4317400,38.95
+1997-05-20,97.25,100.37,96.75,100.00,3962200,38.00
+1997-05-19,98.50,98.50,97.12,97.25,3760800,36.95
+1997-05-16,99.87,100.37,98.37,98.75,4725200,37.52
+1997-05-15,99.62,100.37,99.37,99.87,3084400,37.95
+1997-05-14,100.37,101.62,99.37,99.62,3445200,37.85
+1997-05-13,99.50,100.87,99.37,100.37,3721600,38.03
+1997-05-12,97.87,100.00,97.75,99.50,4759400,37.70
+1997-05-09,97.37,98.62,97.12,97.87,4454600,37.09
+1997-05-08,98.00,99.12,96.75,97.37,4576200,36.90
+1997-05-07,100.75,101.12,97.62,98.00,3439200,37.14
+1997-05-06,100.00,101.62,99.75,100.75,4792800,38.18
+1997-05-05,100.50,100.50,99.00,100.00,5847400,37.89
+1997-05-02,99.00,101.00,98.75,100.50,4712200,38.08
+1997-05-01,98.62,100.25,98.25,99.00,5395400,37.51
+1997-04-30,97.12,99.12,97.12,98.62,7583400,37.37
+1997-04-29,95.75,97.50,95.75,96.25,11618400,36.47
+1997-04-28,96.87,96.87,94.37,95.37,15615400,36.14
+1997-04-25,101.87,102.87,101.12,102.00,1349600,38.65
+1997-04-24,101.62,102.50,101.62,101.87,2261000,38.60
+1997-04-23,100.87,102.87,100.62,101.50,2560800,38.46
+1997-04-22,98.75,100.87,98.75,100.87,2137200,38.22
+1997-04-21,99.62,100.00,98.37,98.75,1435200,37.42
+1997-04-18,99.37,100.37,99.00,99.62,2278000,37.75
+1997-04-17,99.62,100.00,97.87,99.37,2689600,37.65
+1997-04-16,100.87,101.25,97.75,99.62,3842600,37.75
+1997-04-15,100.75,102.25,99.75,100.87,2080000,38.22
+1997-04-14,100.37,100.87,98.50,100.75,2189800,38.18
+1997-04-11,101.75,101.75,99.62,100.37,2717600,38.03
+1997-04-10,101.50,102.25,101.37,102.12,1694000,38.70
+1997-04-09,101.50,102.87,101.25,101.50,2275200,38.46
+1997-04-08,100.12,101.50,99.62,101.50,2559600,38.46
+1997-04-07,99.75,101.87,99.75,100.12,3257200,37.94
+1997-04-04,95.87,98.37,95.25,98.00,3791600,37.14
+1997-04-03,98.00,98.00,94.00,95.87,4712600,36.33
+1997-04-02,99.62,99.62,98.12,98.25,2676600,37.23
+1997-04-01,98.62,100.12,98.50,100.00,3739000,37.89
+1997-03-31,101.00,101.00,98.62,98.62,4558200,37.37
+1997-03-27,105.25,105.50,101.00,101.75,3934800,38.56
+1997-03-26,105.25,105.25,104.25,105.25,1910600,39.88
+1997-03-25,105.75,107.25,105.50,105.62,2360000,40.02
+1997-03-24,105.75,106.37,104.75,105.75,2848800,40.07
+1997-03-21,105.37,106.00,105.37,105.75,3079600,40.07
+1997-03-20,104.37,105.87,104.37,105.00,3586200,39.79
+1997-03-19,103.75,104.62,102.25,104.00,2960400,39.41
+1997-03-18,106.50,106.87,102.62,103.75,2618800,39.31
+1997-03-17,103.12,107.12,103.12,106.50,2284200,40.36
+1997-03-14,103.12,105.62,103.00,103.00,3332600,39.03
+1997-03-13,107.00,107.00,102.25,103.12,3170800,39.08
+1997-03-12,108.00,108.00,106.75,107.00,1948400,40.55
+1997-03-11,107.12,108.62,107.12,108.12,4211400,40.97
+1997-03-10,106.37,106.62,105.12,106.12,2212000,40.21
+1997-03-07,104.62,106.62,104.62,106.37,2553000,40.31
+1997-03-06,104.62,104.87,104.00,104.37,3311200,39.55
+1997-03-05,101.50,104.62,101.50,104.62,5194400,39.64
+1997-03-04,102.12,103.00,100.12,100.25,3936200,37.99
+1997-03-03,101.75,102.50,100.37,102.12,2361000,38.70
+1997-02-28,101.75,103.37,101.12,101.75,3482600,38.56
+1997-02-27,104.12,104.75,101.62,101.75,2686400,38.56
+1997-02-26,106.12,106.87,102.37,104.12,5063400,39.45
+1997-02-25,105.50,107.12,105.50,106.12,3148200,40.21
+1997-02-24,107.75,107.75,105.12,105.50,2166600,39.98
+1997-02-21,107.50,108.75,106.50,107.87,3126000,40.88
+1997-02-20,109.87,110.25,106.37,107.50,1750800,40.73
+1997-02-19,110.00,111.12,109.25,109.87,2646200,41.63
+1997-02-18,108.00,110.00,108.00,110.00,1913600,41.68
+1997-02-14,109.12,109.25,107.50,107.75,1742200,40.83
+1997-02-13,109.62,109.87,108.75,109.12,2119600,41.35
+1997-02-12,107.12,109.62,106.87,109.62,3253400,41.54
+1997-02-11,107.25,108.00,105.25,107.12,2033800,40.48
+1997-02-10,109.37,109.37,107.25,107.25,1269800,40.53
+1997-02-07,106.87,109.62,106.87,109.50,2557600,41.38
+1997-02-06,105.87,106.50,105.25,106.50,1969600,40.25
+1997-02-05,107.50,108.50,105.75,105.87,2977600,40.01
+1997-02-04,107.87,108.37,107.00,107.50,1314400,40.63
+1997-02-03,107.12,108.50,105.75,107.87,2579200,40.77
+1997-01-31,106.00,108.87,106.00,107.12,3401000,40.48
+1997-01-30,104.87,105.75,104.87,105.75,3909600,39.97
+1997-01-29,105.75,106.87,104.12,104.87,4496400,39.63
+1997-01-28,109.62,110.25,105.50,105.75,5263000,39.97
+1997-01-27,109.87,110.50,109.12,109.62,2290000,41.43
+1997-01-24,110.00,110.00,108.37,109.87,3874000,41.52
+1997-01-23,112.25,112.37,110.50,110.50,4379400,41.76
+1997-01-22,113.87,114.25,111.75,112.25,3202400,42.42
+1997-01-21,108.50,114.50,108.50,113.87,6969400,43.04
+1997-01-20,106.12,106.50,105.00,106.50,1509400,40.25
+1997-01-17,105.75,106.62,105.50,106.12,1995800,40.11
+1997-01-16,105.75,106.62,105.25,105.75,2180800,39.97
+1997-01-15,106.37,106.75,105.62,105.75,2231400,39.97
+1997-01-14,106.75,108.00,106.25,106.37,2590400,40.20
+1997-01-13,105.37,106.75,105.37,106.75,2069800,40.34
+1997-01-10,105.00,105.25,103.62,105.12,2971000,39.73
+1997-01-09,105.12,105.87,103.00,105.00,4451200,39.68
+1997-01-08,106.12,106.50,105.00,105.12,2538200,39.73
+1997-01-07,106.25,106.25,105.37,106.12,2066800,40.11
+1997-01-06,106.37,107.50,105.75,106.25,3088400,40.16
+1997-01-03,103.87,106.87,103.87,106.37,3941800,40.20
+1997-01-02,105.87,105.87,103.25,103.87,2786800,39.26
+1996-12-31,106.62,107.50,105.50,106.50,1537000,40.25
+1996-12-30,104.62,107.50,104.62,106.62,2090000,40.30
+1996-12-27,104.25,104.87,104.25,104.37,911000,39.45
+1996-12-26,103.12,104.37,103.12,104.25,1434200,39.40
+1996-12-24,103.87,103.87,102.87,103.12,666000,38.97
+1996-12-23,105.12,105.12,103.12,104.00,2162000,39.31
+1996-12-20,103.50,105.37,103.50,105.37,6055000,39.82
+1996-12-19,101.50,103.50,101.12,103.12,3716200,38.97
+1996-12-18,101.00,101.50,100.12,101.50,3111000,38.36
+1996-12-17,100.75,101.62,100.50,101.00,5352200,38.17
+1996-12-16,100.12,103.87,100.12,100.75,13965400,38.08
+1996-12-13,96.25,97.00,95.37,96.75,2569600,36.57
+1996-12-12,95.50,97.37,95.50,96.25,2863400,36.38
+1996-12-11,95.50,95.62,94.00,95.37,2997600,36.04
+1996-12-10,96.37,97.12,95.12,95.50,3284200,36.09
+1996-12-09,95.87,96.62,95.87,96.37,1892800,36.42
+1996-12-06,96.12,96.12,94.37,95.62,2668200,36.14
+1996-12-05,96.64,97.62,96.00,96.37,1785400,36.42
+1996-12-04,96.37,97.62,95.37,96.64,2270400,36.52
+1996-12-03,97.50,98.37,96.25,96.37,1716000,36.42
+1996-12-02,99.00,99.00,97.50,97.50,1671600,36.85
+1996-11-29,99.62,99.87,99.37,99.37,509800,37.56
+1996-11-27,99.25,100.37,99.25,99.62,1668600,37.65
+1996-11-26,98.62,100.25,98.50,99.25,3076000,37.51
+1996-11-25,98.62,98.87,98.12,98.62,1896000,37.27
+1996-11-22,97.87,99.25,97.87,98.62,2640200,37.27
+1996-11-21,96.75,98.37,96.75,97.50,2943600,36.85
+1996-11-20,95.25,96.87,95.25,96.37,3302000,36.42
+1996-11-19,93.62,94.25,93.62,94.00,2298800,35.53
+1996-11-18,92.12,94.62,92.12,93.25,3668800,35.24
+1996-11-15,92.37,93.37,91.75,91.75,3501600,34.68
+1996-11-14,91.62,92.50,91.37,92.37,1979000,34.91
+1996-11-13,91.75,92.00,91.00,91.62,2606200,34.63
+1996-11-12,93.00,93.37,91.62,91.75,2585200,34.57
+1996-11-11,93.87,94.75,92.87,93.00,1387400,35.04
+1996-11-08,93.00,95.00,93.00,93.87,1665000,35.37
+1996-11-07,91.62,93.50,91.62,92.87,4072400,34.99
+1996-11-06,92.62,93.75,90.25,91.50,3819200,34.48
+1996-11-05,92.75,94.00,92.25,92.62,1981200,34.90
+1996-11-04,91.87,93.62,91.75,92.75,2822000,34.95
+1996-11-01,94.00,94.00,91.00,91.87,6697000,34.62
+1996-10-31,94.37,96.37,94.37,95.37,2625800,35.93
+1996-10-30,93.75,94.37,93.75,94.25,1277400,35.51
+1996-10-29,93.62,94.62,93.50,93.50,2022200,35.23
+1996-10-28,94.12,95.25,93.37,93.62,1860000,35.27
+1996-10-25,95.50,95.87,94.12,94.12,1795000,35.46
+1996-10-24,96.75,96.75,94.50,95.50,2474600,35.98
+1996-10-23,98.25,98.25,96.00,97.00,2468200,36.55
+1996-10-22,98.75,98.87,98.25,98.37,1219400,37.06
+1996-10-21,98.25,98.87,98.00,98.75,1605200,37.21
+1996-10-18,98.00,98.37,97.62,98.25,1565600,37.02
+1996-10-17,97.25,98.37,96.87,98.00,1982400,36.92
+1996-10-16,98.12,98.12,97.00,97.25,2572200,36.64
+1996-10-15,98.12,99.00,97.87,98.12,1813600,36.97
+1996-10-14,98.00,99.25,98.00,98.12,1869200,36.97
+1996-10-11,97.75,98.12,97.75,97.87,1294800,36.88
+1996-10-10,97.50,98.25,96.87,97.62,2412400,36.78
+1996-10-09,98.00,98.12,97.25,97.50,1530800,36.74
+1996-10-08,98.62,98.75,97.87,98.00,1642600,36.92
+1996-10-07,98.00,98.87,98.00,98.62,1405600,37.16
+1996-10-04,97.12,98.12,97.12,97.87,1761400,36.88
+1996-10-03,96.62,97.50,96.62,97.00,2436000,36.55
+1996-10-02,95.37,96.37,95.37,96.37,1222800,36.31
+1996-10-01,94.62,95.62,94.62,95.25,1613600,35.89
+1996-09-30,94.87,95.25,94.37,94.50,1267000,35.61
+1996-09-27,95.37,95.50,94.50,94.87,1026200,35.75
+1996-09-26,94.75,96.00,94.62,95.37,1718200,35.93
+1996-09-25,94.25,95.62,94.25,94.75,2028000,35.70
+1996-09-24,94.62,95.37,93.62,94.25,2069800,35.51
+1996-09-23,94.87,94.87,94.25,94.62,1331600,35.65
+1996-09-20,92.75,94.87,92.75,94.87,3545400,35.75
+1996-09-19,91.12,92.75,91.00,92.37,2160400,34.80
+1996-09-18,91.00,91.50,90.75,91.12,1718600,34.33
+1996-09-17,91.12,91.50,90.87,91.00,1946600,34.29
+1996-09-16,91.12,91.75,91.12,91.12,1858200,34.33
+1996-09-13,90.75,91.50,90.75,91.00,3018400,34.29
+1996-09-12,90.25,91.12,90.25,90.50,2094200,34.10
+1996-09-11,89.87,90.50,89.75,90.25,2184400,34.00
+1996-09-10,90.12,90.50,89.87,89.87,2430200,33.86
+1996-09-09,90.25,90.62,90.00,90.12,2590800,33.96
+1996-09-06,90.50,91.12,90.00,90.25,3066400,34.00
+1996-09-05,91.37,91.37,90.25,90.50,2191600,34.10
+1996-09-04,90.75,91.87,90.75,91.37,3143800,34.43
+1996-09-03,90.50,91.87,89.62,90.62,2441200,34.14
+1996-08-30,91.37,91.37,90.50,90.50,1711400,34.10
+1996-08-29,92.12,92.62,91.37,91.62,1990800,34.52
+1996-08-28,91.87,93.00,91.87,92.12,2662400,34.71
+1996-08-27,90.75,91.37,90.75,91.25,1627200,34.38
+1996-08-26,90.37,91.37,90.37,90.37,1487800,34.05
+1996-08-23,89.62,90.62,89.62,90.37,2264400,34.05
+1996-08-22,91.12,91.50,89.37,89.62,3697400,33.77
+1996-08-21,91.75,91.75,90.75,91.12,983800,34.33
+1996-08-20,91.62,92.00,91.50,91.75,1412400,34.57
+1996-08-19,91.75,92.12,91.50,91.62,871200,34.52
+1996-08-16,91.37,92.37,91.00,91.75,1648800,34.57
+1996-08-15,90.75,91.87,90.75,91.37,1287200,34.43
+1996-08-14,90.25,92.00,90.25,90.62,2558400,34.14
+1996-08-13,90.87,90.87,90.00,90.25,1796000,33.90
+1996-08-12,91.00,91.25,90.37,91.00,1409000,34.18
+1996-08-09,92.50,92.50,91.00,91.00,1031400,34.18
+1996-08-08,92.25,93.50,91.50,92.50,1903200,34.74
+1996-08-07,91.00,92.50,91.00,92.25,2026400,34.65
+1996-08-06,89.50,91.87,89.25,90.75,1625400,34.09
+1996-08-05,91.62,91.62,89.50,89.50,1236600,33.62
+1996-08-02,90.00,91.75,90.00,91.62,2391600,34.41
+1996-08-01,88.50,90.87,88.37,89.12,3596400,33.47
+1996-07-31,87.75,89.12,87.62,88.50,1588600,33.24
+1996-07-30,86.62,88.00,86.62,87.75,1730400,32.96
+1996-07-29,88.12,88.12,86.50,86.50,1195400,32.49
+1996-07-26,88.12,88.75,87.62,88.37,1939600,33.19
+1996-07-25,86.62,88.37,86.62,88.12,2967600,33.10
+1996-07-24,84.00,86.00,82.50,85.87,2345200,32.25
+1996-07-23,86.37,87.25,83.87,84.00,2570200,31.55
+1996-07-22,86.87,86.87,85.87,86.37,1303400,32.44
+1996-07-19,88.12,88.50,87.12,87.25,2171000,32.77
+1996-07-18,85.25,88.12,85.12,88.12,3220600,33.10
+1996-07-17,84.75,86.00,84.00,85.25,2562000,32.02
+1996-07-16,86.25,86.25,79.87,84.75,4820400,31.83
+1996-07-15,88.12,88.12,85.00,86.75,1847200,32.58
+1996-07-12,88.12,89.12,87.12,88.27,1743600,33.16
+1996-07-11,90.00,90.00,87.12,88.12,3020400,33.10
+1996-07-10,90.25,90.25,87.62,90.25,2068000,33.90
+1996-07-09,89.87,90.75,89.87,90.37,2544800,33.94
+1996-07-08,89.87,90.12,88.87,89.75,2376400,33.71
+1996-07-05,90.62,90.62,89.25,89.87,1122600,33.76
+1996-07-03,92.00,93.00,90.62,91.37,2589600,34.32
+1996-07-02,89.87,94.12,89.37,92.00,3368800,34.56
+1996-07-01,88.00,89.87,88.00,89.87,2636600,33.76
+1996-06-28,89.62,89.62,87.12,87.12,2044200,32.72
+1996-06-27,89.00,89.75,88.75,89.75,1633600,33.71
+1996-06-26,90.37,90.50,88.87,89.00,3044000,33.43
+1996-06-25,89.00,90.37,88.37,90.37,3589200,33.94
+1996-06-24,89.12,89.37,88.37,89.00,1903200,33.43
+1996-06-21,87.37,89.25,87.00,89.12,4541200,33.47
+1996-06-20,85.25,87.50,85.25,87.37,3588400,32.82
+1996-06-19,83.25,85.37,83.25,84.75,2604600,31.83
+1996-06-18,83.12,83.87,82.62,83.12,1860400,31.22
+1996-06-17,83.37,83.62,82.87,83.12,1326800,31.22
+1996-06-14,83.25,83.50,83.00,83.37,1158400,31.32
+1996-06-13,84.00,84.50,83.25,83.25,1447400,31.27
+1996-06-12,84.87,85.12,83.75,84.00,1886200,31.55
+1996-06-11,86.37,86.37,84.75,84.87,1646200,31.88
+1996-06-10,85.87,86.75,85.62,86.37,1600800,32.44
+1996-06-07,84.50,86.37,82.62,85.87,2590600,32.25
+1996-06-06,84.87,85.37,84.50,84.50,1682600,31.74
+1996-06-05,84.12,85.37,84.00,84.87,1922000,31.88
+1996-06-04,84.37,84.75,83.50,84.12,2548600,31.60
+1996-06-03,85.25,85.50,84.00,84.37,1957200,31.69
+1996-05-31,85.75,85.87,84.87,85.25,1772200,32.02
+1996-05-30,84.87,86.75,84.50,85.75,1954000,32.21
+1996-05-29,85.62,85.87,83.75,84.87,1882800,31.88
+1996-05-28,85.00,86.25,85.00,85.62,2098000,32.16
+1996-05-24,85.25,86.00,83.87,83.87,1203800,31.50
+1996-05-23,85.37,85.50,84.50,85.25,2241000,32.02
+1996-05-22,83.87,86.37,83.25,85.37,2793400,32.07
+1996-05-21,82.62,84.00,82.37,83.87,1520800,31.50
+1996-05-20,83.00,83.00,81.62,82.62,1757400,31.03
+1996-05-17,82.62,83.87,82.62,83.00,2401800,31.18
+1996-05-16,82.00,83.12,82.00,82.37,2635200,30.94
+1996-05-15,81.75,82.12,81.12,81.37,3934000,30.56
+1996-05-14,80.00,81.75,80.00,81.75,2569800,30.60
+1996-05-13,79.37,79.87,78.00,79.37,3566600,29.71
+1996-05-10,78.00,79.50,78.00,79.37,2344400,29.71
+1996-05-09,76.50,78.00,76.50,77.25,2490200,28.92
+1996-05-08,74.87,76.50,74.12,76.37,5769000,28.59
+1996-05-07,76.75,76.75,74.87,74.87,3914400,28.03
+1996-05-06,78.00,78.37,75.75,76.75,3125000,28.73
+1996-05-03,77.62,79.25,77.62,78.00,3665800,29.20
+1996-05-02,80.37,80.37,76.12,77.50,4722800,29.01
+1996-05-01,81.87,81.87,80.62,80.62,1405400,30.18
+1996-04-30,80.75,82.12,80.75,82.12,1631600,30.74
+1996-04-29,80.75,81.62,79.00,80.75,2724000,30.23
+1996-04-26,80.50,81.12,80.37,80.75,1002200,30.23
+1996-04-25,80.50,81.37,80.12,80.50,1800400,30.13
+1996-04-24,81.37,82.00,79.87,80.50,2412000,30.13
+1996-04-23,82.25,82.62,81.12,81.37,1496200,30.46
+1996-04-22,81.50,82.75,81.50,82.25,1931800,30.79
+1996-04-19,81.37,81.62,80.50,81.12,2297400,30.37
+1996-04-18,79.50,82.00,79.50,81.37,3157800,30.46
+1996-04-17,80.75,80.75,79.37,79.50,2258000,29.76
+1996-04-16,81.50,81.62,80.62,80.75,2004800,30.23
+1996-04-15,81.50,81.87,81.25,81.50,2108400,30.51
+1996-04-12,80.00,81.75,80.00,81.50,4510800,30.51
+1996-04-11,80.50,80.62,76.87,79.12,7066800,29.62
+1996-04-10,82.00,82.00,79.75,80.50,5297800,30.13
+1996-04-09,83.00,83.25,81.25,82.12,2829800,30.74
+1996-04-08,84.25,84.25,82.00,83.00,3356800,31.07
+1996-04-04,86.75,86.75,84.62,85.37,1999800,31.96
+1996-04-03,86.25,87.00,84.87,86.87,1811600,32.52
+1996-04-02,84.87,86.37,84.50,86.25,3937800,32.29
+1996-04-01,86.62,87.12,84.50,84.87,3356400,31.77
+1996-03-29,88.37,88.62,86.37,86.62,2282800,32.42
+1996-03-28,88.62,88.75,87.25,88.37,1647200,33.08
+1996-03-27,87.87,88.75,87.37,88.62,2467200,33.17
+1996-03-26,87.87,88.87,87.00,87.87,1922400,32.89
+1996-03-25,88.87,89.12,86.87,87.87,1674000,32.89
+1996-03-22,87.62,89.12,87.00,88.87,1229600,33.27
+1996-03-21,87.25,88.12,86.75,87.62,1847000,32.80
+1996-03-20,87.75,87.75,86.87,87.25,2471800,32.66
+1996-03-19,85.62,88.62,85.62,88.00,5682800,32.94
+1996-03-18,81.50,86.00,81.50,85.62,5073800,32.05
+1996-03-15,82.25,82.25,80.62,80.87,2237000,30.27
+1996-03-14,81.00,82.87,81.00,82.25,1896800,30.79
+1996-03-13,81.75,81.87,80.37,80.75,2033600,30.23
+1996-03-12,82.37,82.37,80.75,81.75,3488000,30.60
+1996-03-11,78.62,83.50,78.62,83.00,3542200,31.07
+1996-03-08,79.75,79.75,76.25,78.62,3967800,29.43
+1996-03-07,80.50,80.50,79.62,80.37,1221200,30.08
+1996-03-06,81.25,81.37,80.25,80.75,2560600,30.23
+1996-03-05,81.50,81.87,80.87,81.25,1495000,30.41
+1996-03-04,80.50,82.12,80.00,81.50,2021800,30.51
+1996-03-01,81.12,81.50,78.00,80.50,4937800,30.13
+1996-02-29,80.75,82.00,80.50,81.12,2033600,30.37
+1996-02-28,81.12,82.87,80.62,80.75,1744600,30.23
+1996-02-27,81.75,81.87,80.00,81.12,1644600,30.37
+1996-02-26,82.75,82.75,81.25,81.75,1788400,30.60
+1996-02-23,83.50,84.50,83.12,83.62,1602400,31.30
+1996-02-22,83.00,84.62,82.37,83.50,2374200,31.26
+1996-02-21,80.87,83.62,80.87,83.00,2494400,31.07
+1996-02-20,81.62,81.75,79.50,80.75,1779000,30.23
+1996-02-16,82.37,82.37,81.50,81.62,2232200,30.55
+1996-02-15,83.37,83.37,82.37,82.50,1396000,30.88
+1996-02-14,83.12,83.62,82.37,83.37,1516800,31.21
+1996-02-13,83.12,83.12,82.00,83.12,3139800,31.11
+1996-02-12,82.62,83.87,82.12,83.25,2403800,31.16
+1996-02-09,80.25,83.12,80.25,82.62,3846200,30.93
+1996-02-08,79.87,80.00,79.37,79.50,2302000,29.76
+1996-02-07,80.12,80.25,79.25,79.87,2374600,29.90
+1996-02-06,79.50,80.12,78.62,80.12,3018200,29.90
+1996-02-05,78.00,79.75,78.00,79.50,1777600,29.67
+1996-02-02,78.00,78.75,78.00,78.00,1753200,29.11
+1996-02-01,77.50,78.00,77.25,77.87,2712600,29.06
+1996-01-31,77.62,77.75,76.25,77.50,2871000,28.92
+1996-01-30,77.12,78.37,77.12,77.62,2306000,28.96
+1996-01-29,76.75,77.75,76.62,77.12,2240800,28.78
+1996-01-26,77.00,77.62,76.75,76.75,1779200,28.64
+1996-01-25,77.00,78.75,76.87,77.00,3407000,28.73
+1996-01-24,77.62,78.37,76.50,77.00,2396200,28.73
+1996-01-23,78.62,78.62,77.00,77.62,2756400,28.96
+1996-01-22,78.37,80.00,78.00,79.12,2294800,29.52
+1996-01-19,78.50,78.50,76.37,78.37,2845600,29.24
+1996-01-18,77.62,78.75,77.62,78.75,2360400,29.39
+1996-01-17,76.00,76.75,75.50,76.37,2303200,28.50
+1996-01-16,76.50,76.50,75.37,76.00,2304800,28.36
+1996-01-15,77.75,77.75,76.75,77.00,1189200,28.73
+1996-01-12,77.75,78.75,76.75,77.75,2282800,29.01
+1996-01-11,76.75,78.00,76.12,77.75,2674400,29.01
+1996-01-10,79.12,79.12,76.37,76.75,2397200,28.64
+1996-01-09,80.25,81.37,77.62,79.36,3313000,29.61
+1996-01-08,79.75,80.50,79.75,80.25,2094200,29.95
+1996-01-05,77.12,78.87,76.12,78.50,2847000,29.29
+1996-01-04,79.12,80.25,76.75,77.12,3216000,28.78
+1996-01-03,79.87,81.00,78.87,79.12,3186800,29.52
+1996-01-02,78.37,81.12,77.87,79.87,2617800,29.80
+1995-12-29,77.75,78.87,77.62,78.37,1155600,29.24
+1995-12-28,77.87,78.25,77.37,77.75,1213400,29.01
+1995-12-27,77.75,78.62,77.62,77.87,1232800,29.06
+1995-12-26,77.50,78.12,77.37,77.75,854400,29.01
+1995-12-22,76.75,78.37,76.50,77.50,2277600,28.92
+1995-12-21,77.50,77.50,75.12,76.75,2448600,28.64
+1995-12-20,76.12,80.00,76.12,78.00,4334000,29.11
+1995-12-19,73.25,76.12,73.25,75.37,3989400,28.13
+1995-12-18,75.25,75.25,72.50,72.87,1852600,27.19
+1995-12-15,74.50,75.62,74.50,75.37,4464400,28.13
+1995-12-14,76.37,76.37,73.12,73.50,2024800,27.43
+1995-12-13,74.50,76.87,74.50,76.50,2416200,28.55
+1995-12-12,73.50,74.87,73.50,74.37,1974000,27.75
+1995-12-11,73.37,73.37,72.62,72.87,1373200,27.19
+1995-12-08,74.05,74.12,73.00,73.37,1042800,27.38
+1995-12-07,75.00,75.00,73.37,74.05,1605000,27.63
+1995-12-06,74.37,75.25,74.37,75.12,1682800,28.03
+1995-12-05,72.75,74.37,72.37,74.00,1906600,27.61
+1995-12-04,73.00,73.00,72.62,72.75,1600800,27.15
+1995-12-01,72.87,74.12,72.87,73.50,2329800,27.43
+1995-11-30,73.25,73.25,72.62,72.87,2314000,27.19
+1995-11-29,72.25,73.37,72.25,73.37,2461800,27.38
+1995-11-28,73.25,73.37,72.00,72.00,1672400,26.87
+1995-11-27,73.50,73.87,72.87,73.25,2035000,27.33
+1995-11-24,73.87,73.87,73.25,73.50,1167600,27.43
+1995-11-22,73.37,74.37,72.75,74.12,4764600,27.66
+1995-11-21,73.25,73.62,72.62,73.37,1414200,27.38
+1995-11-20,73.75,74.37,73.12,73.25,1530800,27.33
+1995-11-17,75.87,76.00,73.50,73.75,3332400,27.52
+1995-11-16,74.62,75.87,74.62,75.87,4572800,28.31
+1995-11-15,71.50,74.37,71.25,74.00,3008800,27.61
+1995-11-14,71.75,73.00,71.25,71.50,2108800,26.68
+1995-11-13,71.25,72.12,70.62,71.75,1746200,26.77
+1995-11-10,70.00,71.62,69.75,71.25,1637400,26.59
+1995-11-09,69.87,70.25,69.87,70.00,1275000,26.12
+1995-11-08,69.75,70.00,69.37,69.87,2433000,26.07
+1995-11-07,69.75,70.12,69.25,69.75,1717000,25.93
+1995-11-06,69.37,69.87,68.62,69.75,2061800,25.93
+1995-11-03,69.37,70.12,68.75,69.37,1843400,25.79
+1995-11-02,68.00,70.37,67.75,69.37,3594200,25.79
+1995-11-01,65.87,68.50,65.87,68.00,4305800,25.28
+1995-10-31,67.12,67.12,65.50,65.50,1509800,24.35
+1995-10-30,67.75,67.75,66.75,67.12,1192600,24.96
+1995-10-27,66.25,67.75,66.25,67.75,1280000,25.19
+1995-10-26,67.25,67.62,65.75,66.25,1914800,24.63
+1995-10-25,66.87,67.75,66.87,67.25,2125000,25.01
+1995-10-24,66.50,67.12,66.12,66.87,1098800,24.86
+1995-10-23,66.25,66.50,65.25,66.50,1222200,24.73
+1995-10-20,65.62,66.75,65.62,66.25,1624600,24.63
+1995-10-19,65.62,65.75,65.00,65.50,1830600,24.35
+1995-10-18,66.62,66.75,65.12,65.62,2373200,24.40
+1995-10-17,67.62,67.62,66.25,66.62,1505600,24.77
+1995-10-16,67.50,68.12,67.37,67.62,1350800,25.14
+1995-10-13,66.62,67.62,66.62,67.50,2362600,25.10
+1995-10-12,66.00,67.12,65.75,66.62,2292000,24.77
+1995-10-11,64.75,66.12,64.75,66.00,2300400,24.54
+1995-10-10,64.00,64.87,62.00,64.75,3505000,24.08
+1995-10-09,65.37,65.37,63.88,64.00,1435000,23.80
+1995-10-06,64.62,65.62,64.12,65.37,1584000,24.31
+1995-10-05,64.75,64.75,63.88,64.62,2410600,24.03
+1995-10-04,65.50,65.50,64.50,64.75,2162000,24.08
+1995-10-03,67.00,67.00,64.50,65.62,3377200,24.40
+1995-10-02,68.00,68.00,66.62,67.12,1371400,24.96
+1995-09-29,68.62,69.37,68.12,68.25,1833000,25.38
+1995-09-28,67.75,68.75,67.50,68.62,2088600,25.51
+1995-09-27,67.87,67.87,66.87,67.75,2568800,25.19
+1995-09-26,69.00,69.00,68.50,68.62,1934800,25.51
+1995-09-25,70.12,70.25,69.25,69.25,1434200,25.75
+1995-09-22,70.75,70.75,69.50,70.12,1683800,26.07
+1995-09-21,71.75,72.37,71.00,71.62,2144000,26.63
+1995-09-20,70.62,72.00,70.50,71.75,1324800,26.68
+1995-09-19,70.75,70.75,70.00,70.62,1691400,26.26
+1995-09-18,69.87,70.75,68.50,70.75,2271200,26.31
+1995-09-15,71.00,71.12,69.75,69.87,2914800,25.98
+1995-09-14,70.75,71.12,69.87,71.00,1770200,26.40
+1995-09-13,69.87,70.87,69.50,70.75,2358400,26.31
+1995-09-12,69.37,70.00,69.12,69.87,1421800,25.98
+1995-09-11,68.50,69.62,68.25,69.37,2282800,25.79
+1995-09-08,66.62,68.75,66.62,68.50,2217800,25.47
+1995-09-07,67.75,67.75,66.37,66.62,1709200,24.77
+1995-09-06,67.62,68.87,67.62,68.00,2322000,25.28
+1995-09-05,65.62,67.87,65.62,67.37,3209600,25.05
+1995-09-01,64.00,66.37,63.88,65.37,2275600,24.31
+1995-08-31,64.00,64.12,63.75,64.00,843800,23.80
+1995-08-30,64.00,64.37,63.75,64.00,888400,23.80
+1995-08-29,63.75,64.50,63.63,64.00,1245000,23.80
+1995-08-28,63.25,63.75,62.63,63.75,999800,23.70
+1995-08-25,63.13,64.12,63.13,63.25,1250600,23.52
+1995-08-24,63.63,64.12,63.13,63.13,1412000,23.47
+1995-08-23,64.87,64.87,63.63,63.63,2221000,23.66
+1995-08-22,64.87,65.12,64.50,64.87,1546400,24.12
+1995-08-21,64.12,65.25,64.12,64.87,2511000,24.12
+1995-08-18,62.63,63.63,62.50,63.25,2312200,23.52
+1995-08-17,63.13,63.13,62.25,62.63,1874200,23.29
+1995-08-16,63.88,64.50,63.00,63.25,1814200,23.52
+1995-08-15,64.62,64.87,63.63,63.88,1357800,23.75
+1995-08-14,64.12,64.87,63.63,64.62,1564800,24.03
+1995-08-11,64.37,64.37,63.50,64.12,1788600,23.84
+1995-08-10,65.37,65.62,64.00,64.50,3020600,23.98
+1995-08-09,65.75,65.75,65.25,65.37,1238000,24.31
+1995-08-08,66.37,66.37,65.75,65.87,1273400,24.40
+1995-08-07,66.50,66.75,66.00,66.37,2145200,24.58
+1995-08-04,67.00,67.50,66.37,66.50,877800,24.63
+1995-08-03,66.25,67.37,65.62,67.00,1801600,24.82
+1995-08-02,67.12,68.12,65.87,66.25,2215000,24.54
+1995-08-01,67.00,67.37,66.75,67.12,2234800,24.86
+1995-07-31,67.62,67.62,66.87,67.00,1553200,24.82
+1995-07-28,67.50,68.12,66.62,68.12,1961600,25.23
+1995-07-27,65.50,67.62,65.50,67.50,3030000,25.00
+1995-07-26,66.00,66.75,65.25,65.37,4929400,24.21
+1995-07-25,66.00,67.00,66.00,66.00,5517600,24.45
+1995-07-24,63.00,64.00,62.50,64.00,1816600,23.71
+1995-07-21,62.75,63.75,62.50,63.00,3036200,23.34
+1995-07-20,62.75,63.13,62.25,62.75,2222000,23.24
+1995-07-19,63.75,63.75,60.38,62.75,3569400,23.24
+1995-07-18,64.62,64.62,63.00,63.75,2598600,23.61
+1995-07-17,64.75,64.87,64.37,64.87,1461000,24.03
+1995-07-14,65.50,65.62,64.50,64.75,1610400,23.98
+1995-07-13,64.25,65.50,64.00,65.50,1972000,24.26
+1995-07-12,64.12,64.50,63.88,64.25,1689600,23.80
+1995-07-11,64.25,64.25,63.25,64.12,1381400,23.75
+1995-07-10,64.62,64.75,63.88,64.25,1863200,23.80
+1995-07-07,64.75,66.00,64.37,64.62,4339200,23.94
+1995-07-06,63.25,64.75,63.25,64.75,2675400,23.98
+1995-07-05,61.63,64.25,61.38,63.13,4221600,23.38
+1995-07-03,62.25,62.25,61.13,61.63,1624000,22.83
+1995-06-30,64.50,64.50,61.75,62.63,3975400,23.20
+1995-06-29,63.75,64.62,63.75,64.50,1731400,23.89
+1995-06-28,63.13,63.88,62.88,63.75,1552400,23.61
+1995-06-27,63.38,63.38,62.25,63.13,2603800,23.38
+1995-06-26,65.12,65.12,63.50,63.63,1551400,23.57
+1995-06-23,64.50,65.37,64.12,65.37,1740600,24.21
+1995-06-22,64.50,65.12,64.25,64.50,1555600,23.89
+1995-06-21,64.25,64.75,64.00,64.50,1949600,23.89
+1995-06-20,64.87,64.87,64.00,64.25,2416400,23.80
+1995-06-19,64.50,65.12,64.50,65.00,3721200,24.08
+1995-06-16,63.88,64.50,63.75,64.37,2720800,23.84
+1995-06-15,64.00,64.87,63.88,63.88,3020400,23.66
+1995-06-14,64.62,64.62,64.00,64.00,3878200,23.71
+1995-06-13,62.38,64.87,62.38,64.87,5254800,24.03
+1995-06-12,62.38,62.63,62.13,62.38,2318000,23.11
+1995-06-09,62.25,62.38,61.88,62.38,2260400,23.11
+1995-06-08,61.38,62.75,61.38,62.25,3309400,23.06
+1995-06-07,60.75,61.63,60.00,61.13,2676400,22.64
+1995-06-06,61.63,61.63,59.88,60.75,3074400,22.50
+1995-06-05,60.38,62.75,60.38,61.63,6654600,22.83
+1995-06-02,58.63,59.00,58.00,59.00,2000000,21.85
+1995-06-01,58.88,58.88,58.00,58.63,1723200,21.72
+1995-05-31,58.25,58.88,57.63,58.88,2142200,21.81
+1995-05-30,56.75,58.50,56.75,58.25,1826000,21.58
+1995-05-26,56.75,57.13,56.25,56.50,1692400,20.93
+1995-05-25,57.13,57.13,56.25,56.75,2279400,21.02
+1995-05-24,57.00,58.50,57.00,57.50,3740600,21.30
+1995-05-23,56.25,57.00,56.13,56.88,2859600,21.07
+1995-05-22,55.63,57.25,55.63,56.25,2918200,20.84
+1995-05-19,55.63,55.88,54.75,55.13,2817400,20.42
+1995-05-18,57.00,57.50,55.63,55.63,2491800,20.61
+1995-05-17,55.75,57.38,55.75,57.00,3838800,21.11
+1995-05-16,54.88,55.75,54.88,55.63,1503200,20.61
+1995-05-15,54.63,55.38,54.00,54.88,2025400,20.33
+1995-05-12,54.38,54.75,54.00,54.63,1783800,20.24
+1995-05-11,54.50,54.50,54.13,54.38,1814600,20.14
+1995-05-10,55.75,56.25,54.50,54.50,1651000,20.19
+1995-05-09,54.75,55.75,54.75,55.75,2035600,20.65
+1995-05-08,54.75,54.75,53.75,54.63,1889000,20.24
+1995-05-05,55.50,55.63,54.63,54.88,1825400,20.24
+1995-05-04,56.00,56.63,55.38,55.50,2710400,20.46
+1995-05-03,55.63,56.25,55.50,56.00,1807800,20.65
+1995-05-02,54.88,55.75,54.63,55.63,1414600,20.51
+1995-05-01,55.00,55.38,54.88,54.88,1840800,20.24
+1995-04-28,55.75,55.75,54.63,55.00,2270800,20.28
+1995-04-27,56.13,56.38,55.50,55.88,1996400,20.60
+1995-04-26,56.13,56.63,55.75,56.13,3009400,20.70
+1995-04-25,56.63,56.63,55.75,56.13,2572800,20.70
+1995-04-24,55.75,57.00,55.25,56.88,2645400,20.97
+1995-04-21,54.88,56.00,54.75,55.75,2630800,20.56
+1995-04-20,54.00,55.00,54.00,54.88,2169600,20.24
+1995-04-19,53.50,54.50,53.50,53.75,2038200,19.82
+1995-04-18,55.00,55.00,53.13,53.50,2406200,19.73
+1995-04-17,55.13,55.63,55.13,55.25,1821000,20.37
+1995-04-13,55.88,55.88,54.63,55.13,2348000,20.33
+1995-04-12,54.00,56.50,54.00,55.88,4944600,20.60
+1995-04-11,53.88,54.38,53.50,53.88,2529400,19.87
+1995-04-10,53.38,53.88,53.25,53.88,1344600,19.87
+1995-04-07,53.38,53.75,53.25,53.38,1698000,19.68
+1995-04-06,53.25,53.63,53.13,53.38,1524800,19.68
+1995-04-05,53.50,54.00,53.00,53.25,2164200,19.63
+1995-04-04,52.88,53.50,52.63,53.50,3501200,19.73
+1995-04-03,53.63,53.63,52.63,52.88,3261000,19.50
+1995-03-31,53.13,54.00,52.00,53.75,3813200,19.82
+1995-03-30,52.50,53.25,51.75,53.13,4178400,19.59
+1995-03-29,51.63,53.88,51.63,52.50,6144800,19.36
+1995-03-28,51.63,51.75,51.13,51.63,2087400,19.04
+1995-03-27,50.75,51.88,50.75,51.63,4302000,19.04
+1995-03-24,49.13,50.13,49.00,49.75,2689600,18.34
+1995-03-23,48.63,49.13,48.25,49.13,1353400,18.12
+1995-03-22,49.25,49.25,48.63,48.63,882800,17.93
+1995-03-21,49.25,49.75,49.13,49.25,1403800,18.16
+1995-03-20,49.63,50.13,49.25,49.25,2273200,18.16
+1995-03-17,49.25,49.88,49.13,49.63,3218200,18.30
+1995-03-16,48.00,49.38,48.00,49.25,2979400,18.16
+1995-03-15,48.75,48.75,48.00,48.00,1804600,17.70
+1995-03-14,47.88,49.75,47.88,48.88,5557000,18.02
+1995-03-13,46.88,47.13,46.63,46.75,887200,17.24
+1995-03-10,46.38,46.88,46.38,46.88,1496000,17.29
+1995-03-09,45.50,46.25,45.50,46.13,1337800,17.01
+1995-03-08,45.50,45.88,45.50,45.50,1248000,16.78
+1995-03-07,45.88,46.13,45.50,45.50,1722400,16.78
+1995-03-06,46.13,46.13,45.75,45.88,2315800,16.92
+1995-03-03,46.13,46.38,46.00,46.25,1242600,17.05
+1995-03-02,46.13,46.38,46.13,46.13,1279800,17.01
+1995-03-01,46.13,46.38,45.88,46.13,2532600,17.01
+1995-02-28,46.25,46.38,46.00,46.13,2497400,17.01
+1995-02-27,46.50,46.88,46.13,46.25,2391400,17.05
+1995-02-24,47.00,47.00,46.13,46.50,4859400,17.15
+1995-02-23,46.25,47.00,46.13,47.00,1748400,17.33
+1995-02-22,46.50,46.75,46.00,46.25,1403200,17.05
+1995-02-21,46.00,46.50,46.00,46.50,1417600,17.15
+1995-02-17,46.25,46.38,45.75,46.00,2203600,16.96
+1995-02-16,46.50,46.75,46.00,46.25,1176400,17.05
+1995-02-15,45.88,46.75,45.88,46.50,3231400,17.15
+1995-02-14,46.25,46.50,45.75,45.88,2740800,16.92
+1995-02-13,46.75,47.13,46.25,46.25,1732000,17.05
+1995-02-10,47.63,47.63,46.63,46.75,2711600,17.24
+1995-02-09,47.88,48.13,47.50,47.63,2903200,17.56
+1995-02-08,47.75,48.13,47.63,47.88,2182800,17.65
+1995-02-07,47.13,47.88,47.13,47.75,2337000,17.61
+1995-02-06,47.13,47.88,47.13,47.13,3344400,17.38
+1995-02-03,46.63,48.25,46.63,46.63,4942600,17.10
+1995-02-02,46.25,47.00,46.25,46.25,3031600,16.96
+1995-02-01,44.50,46.50,44.38,45.88,3605400,16.83
+1995-01-31,44.88,44.88,44.38,44.50,2882000,16.32
+1995-01-30,45.63,45.63,44.63,44.88,2337600,16.46
+1995-01-27,45.88,46.00,45.13,45.75,2348800,16.78
+1995-01-26,46.25,46.25,45.25,45.88,3379200,16.83
+1995-01-25,47.63,47.63,46.50,46.63,2125000,17.10
+1995-01-24,47.38,48.13,47.38,47.75,1474200,17.51
+1995-01-23,47.63,47.63,46.75,47.38,1464800,17.38
+1995-01-20,48.00,48.00,46.75,47.63,2776200,17.47
+1995-01-19,49.00,49.00,48.13,48.25,1499200,17.70
+1995-01-18,49.63,49.75,49.13,49.25,1789600,18.06
+1995-01-17,48.75,49.75,48.63,49.63,2814600,18.20
+1995-01-16,49.38,49.38,48.38,48.75,2499400,17.88
+1995-01-13,49.13,49.75,48.63,49.38,2677200,18.11
+1995-01-12,47.25,49.25,47.25,49.13,2536600,18.02
+1995-01-11,47.38,47.88,47.13,47.25,1507400,17.33
+1995-01-10,47.63,48.25,47.38,47.38,1416000,17.38
+1995-01-09,47.63,48.00,47.38,47.63,1178600,17.47
+1995-01-06,46.75,48.25,46.63,47.63,2084200,17.47
+1995-01-05,46.63,47.00,46.38,46.75,1744000,17.15
+1995-01-04,46.75,47.13,46.50,46.63,1227600,17.10
+1995-01-03,47.00,47.13,46.13,46.75,1299200,17.15
+1994-12-30,47.13,47.25,46.63,47.00,773600,17.24
+1994-12-29,47.13,47.50,47.00,47.13,855000,17.28
+1994-12-28,47.38,47.38,47.00,47.13,770200,17.28
+1994-12-27,47.38,47.50,47.25,47.38,539800,17.38
+1994-12-23,47.38,47.63,47.38,47.38,997600,17.38
+1994-12-22,48.00,48.38,47.13,47.38,1818600,17.38
+1994-12-21,48.13,48.38,48.00,48.00,1179400,17.60
+1994-12-20,47.63,48.38,47.63,48.13,1921400,17.65
+1994-12-19,47.88,47.88,47.63,47.63,1050400,17.47
+1994-12-16,47.88,48.00,47.63,47.88,2569800,17.56
+1994-12-15,47.38,47.88,47.25,47.88,1937000,17.56
+1994-12-14,47.50,47.50,47.13,47.38,1624600,17.38
+1994-12-13,47.38,47.63,47.13,47.50,1829800,17.42
+1994-12-12,46.88,47.50,46.75,47.38,1801000,17.38
+1994-12-09,47.00,47.25,46.63,46.88,1671000,17.19
+1994-12-08,48.00,48.13,47.00,47.00,2141400,17.24
+1994-12-07,47.38,48.13,46.75,48.00,2226400,17.60
+1994-12-06,46.50,47.75,46.25,47.38,3058600,17.38
+1994-12-05,45.63,46.63,45.63,46.50,3405600,17.05
+1994-12-02,45.00,45.75,45.00,45.38,3566600,16.64
+1994-12-01,44.88,45.25,44.75,45.00,1214800,16.50
+1994-11-30,44.25,45.00,44.00,44.88,1564000,16.46
+1994-11-29,44.50,44.63,44.13,44.25,989200,16.23
+1994-11-28,44.63,44.88,44.50,44.50,1083800,16.32
+1994-11-25,44.63,44.75,44.50,44.63,362600,16.37
+1994-11-23,44.88,44.88,44.25,44.63,1972000,16.37
+1994-11-22,44.88,45.38,44.63,45.00,1891400,16.50
+1994-11-21,44.75,45.00,44.75,44.88,923600,16.46
+1994-11-18,45.25,45.63,44.63,44.75,2451000,16.41
+1994-11-17,45.13,45.75,45.13,45.25,1879800,16.60
+1994-11-16,44.50,45.13,44.50,45.13,2578400,16.55
+1994-11-15,43.63,44.13,43.63,43.75,1011600,16.05
+1994-11-14,43.38,43.63,43.13,43.50,1028200,15.95
+1994-11-11,43.88,43.88,43.25,43.38,847600,15.91
+1994-11-10,44.25,44.50,43.88,44.00,1139800,16.14
+1994-11-09,43.88,44.38,43.75,44.25,2062000,16.23
+1994-11-08,43.88,44.25,43.75,43.88,1545400,16.09
+1994-11-07,43.63,43.88,43.50,43.88,800400,16.09
+1994-11-04,43.88,43.88,43.63,43.63,738600,16.00
+1994-11-03,43.88,44.13,43.75,44.00,744200,16.05
+1994-11-02,43.88,44.13,43.75,43.88,1210000,16.00
+1994-11-01,43.88,44.00,43.63,43.88,850200,16.00
+1994-10-31,43.75,44.13,43.75,43.88,1206000,16.00
+1994-10-28,43.50,44.13,43.50,43.75,1649600,15.95
+1994-10-27,43.38,43.75,43.38,43.50,1266000,15.86
+1994-10-26,43.25,44.13,43.25,43.25,1411200,15.77
+1994-10-25,43.38,43.38,42.63,43.13,1969600,15.73
+1994-10-24,43.63,44.00,43.50,43.63,883000,15.91
+1994-10-21,44.13,44.25,43.38,43.63,1599200,15.91
+1994-10-20,44.00,44.50,43.88,44.13,1495000,16.09
+1994-10-19,43.38,44.13,43.13,44.00,1424000,16.05
+1994-10-18,44.13,44.25,43.25,43.38,1584600,15.82
+1994-10-17,44.50,44.63,44.00,44.13,915000,16.09
+1994-10-14,44.00,44.63,43.75,44.50,1152000,16.23
+1994-10-13,44.13,44.50,44.00,44.00,1287400,16.05
+1994-10-12,44.38,44.38,44.13,44.13,802800,16.09
+1994-10-11,43.75,44.50,43.75,44.38,1600000,16.18
+1994-10-10,44.00,44.13,43.63,43.75,471800,15.95
+1994-10-07,44.00,44.13,43.75,44.00,749600,16.05
+1994-10-06,43.88,44.50,43.88,44.00,1993000,16.05
+1994-10-05,43.50,43.88,42.88,43.88,2158200,16.00
+1994-10-04,43.63,43.75,43.25,43.50,1463400,15.86
+1994-10-03,43.25,43.75,43.13,43.63,1598000,15.91
+1994-09-30,43.75,43.75,43.00,43.25,1032000,15.77
+1994-09-29,43.88,44.13,43.50,43.75,737200,15.95
+1994-09-28,43.88,44.38,43.75,43.88,1400400,16.00
+1994-09-27,43.50,44.13,43.50,43.88,1410200,16.00
+1994-09-26,42.88,43.50,42.50,43.38,2396200,15.82
+1994-09-23,43.38,43.63,42.63,42.88,2562000,15.64
+1994-09-22,44.00,44.00,43.13,43.38,1292000,15.82
+1994-09-21,44.25,44.25,43.38,44.00,1574800,16.05
+1994-09-20,44.88,44.88,43.88,44.25,1971000,16.14
+1994-09-19,45.63,45.63,44.75,45.13,1445200,16.46
+1994-09-16,45.63,45.63,45.13,45.63,2334000,16.64
+1994-09-15,45.38,45.88,45.25,45.75,1229400,16.68
+1994-09-14,45.25,45.50,44.88,45.38,1099000,16.55
+1994-09-13,45.25,45.50,45.00,45.25,1174000,16.50
+1994-09-12,45.75,45.88,45.00,45.25,1333200,16.50
+1994-09-09,46.13,46.25,45.13,45.75,1651600,16.68
+1994-09-08,46.25,46.25,45.38,46.13,1185400,16.82
+1994-09-07,45.88,46.38,45.88,46.38,1547400,16.91
+1994-09-06,45.88,46.38,45.63,45.75,1343400,16.68
+1994-09-02,45.75,46.25,45.75,45.88,1595200,16.73
+1994-09-01,45.50,46.00,45.38,45.75,1310600,16.68
+1994-08-31,45.25,45.63,45.25,45.50,1546000,16.59
+1994-08-30,45.13,45.50,45.00,45.13,1212200,16.46
+1994-08-29,45.13,45.38,45.00,45.13,729600,16.46
+1994-08-26,44.50,45.50,44.50,45.13,2393800,16.46
+1994-08-25,44.25,44.50,44.13,44.25,860200,16.14
+1994-08-24,44.00,44.50,44.00,44.25,1051400,16.14
+1994-08-23,44.13,44.88,44.00,44.00,1541400,16.05
+1994-08-22,44.50,44.50,43.63,44.13,2611200,16.09
+1994-08-19,45.13,45.25,44.63,45.00,1894200,16.41
+1994-08-18,46.00,46.00,45.00,45.13,1290000,16.46
+1994-08-17,46.13,46.50,45.88,46.13,1455200,16.82
+1994-08-16,45.75,46.50,45.13,46.13,1398800,16.82
+1994-08-15,44.88,45.75,44.63,45.75,1886600,16.68
+1994-08-12,44.75,45.13,44.75,44.88,1180200,16.37
+1994-08-11,44.88,45.13,44.50,44.75,1958600,16.32
+1994-08-10,45.13,45.25,44.75,44.88,599200,16.37
+1994-08-09,45.00,45.38,44.75,45.13,1183400,16.46
+1994-08-08,45.00,45.00,44.63,45.00,744600,16.41
+1994-08-05,45.38,45.38,45.00,45.00,987600,16.32
+1994-08-04,45.38,45.50,45.25,45.38,605000,16.46
+1994-08-03,45.63,45.63,45.13,45.38,635400,16.46
+1994-08-02,45.13,45.63,45.00,45.63,1643800,16.55
+1994-08-01,44.63,45.25,44.50,45.13,1858000,16.37
+1994-07-29,45.00,45.38,44.63,44.63,1336400,16.18
+1994-07-28,45.38,45.50,44.88,45.00,947000,16.32
+1994-07-27,45.13,45.38,44.75,45.38,1679600,16.46
+1994-07-26,46.00,46.00,45.00,45.13,1675600,16.37
+1994-07-25,46.00,46.13,45.63,46.00,979600,16.68
+1994-07-22,46.00,46.13,46.00,46.00,940000,16.68
+1994-07-21,46.13,46.13,45.13,46.00,1050400,16.68
+1994-07-20,46.38,46.38,45.88,46.13,1102600,16.73
+1994-07-19,46.75,46.75,46.38,46.63,1170200,16.91
+1994-07-18,46.75,47.13,46.50,46.88,516600,17.00
+1994-07-15,47.38,47.50,46.50,46.75,2652800,16.95
+1994-07-14,47.20,47.88,47.20,47.38,877400,17.18
+1994-07-13,47.00,47.38,47.00,47.13,879400,17.09
+1994-07-12,47.38,47.38,46.75,46.88,1156800,17.00
+1994-07-11,47.50,47.50,47.00,47.38,958000,17.18
+1994-07-08,47.63,47.63,47.13,47.50,671600,17.23
+1994-07-07,46.88,48.25,46.88,47.63,1327400,17.27
+1994-07-06,47.13,47.38,46.88,46.88,903200,17.00
+1994-07-05,46.50,47.50,46.50,47.13,1055800,17.09
+1994-07-01,46.25,46.38,45.63,46.38,1783600,16.82
+1994-06-30,47.25,47.38,46.13,46.25,835800,16.77
+1994-06-29,46.88,47.50,46.75,47.25,1296800,17.13
+1994-06-28,46.75,47.13,46.38,46.88,1030400,17.00
+1994-06-27,46.38,46.88,45.75,46.75,1360600,16.95
+1994-06-24,47.38,47.38,46.25,46.38,1283800,16.82
+1994-06-23,48.25,48.50,47.75,47.88,1791400,17.36
+1994-06-22,48.13,48.75,48.13,48.25,2060600,17.50
+1994-06-21,47.75,48.38,47.50,48.00,2078800,17.41
+1994-06-20,48.38,48.38,47.50,47.75,2039200,17.32
+1994-06-17,49.88,50.13,48.25,48.38,4153600,17.54
+1994-06-16,49.13,49.88,49.00,49.88,1595000,18.09
+1994-06-15,48.88,49.63,48.88,49.13,2031600,17.82
+1994-06-14,48.50,48.88,48.38,48.75,1325000,17.68
+1994-06-13,48.25,48.50,48.00,48.50,1086000,17.59
+1994-06-10,47.75,48.25,47.50,48.25,980400,17.50
+1994-06-09,48.69,48.69,47.50,47.75,1023000,17.32
+1994-06-08,48.88,49.25,48.25,48.75,2374600,17.68
+1994-06-07,48.75,48.88,48.38,48.88,2639000,17.73
+1994-06-06,48.25,49.00,47.88,48.75,2159200,17.68
+1994-06-03,47.88,48.63,47.50,48.25,2474200,17.50
+1994-06-02,46.75,48.13,46.50,47.88,2535600,17.36
+1994-06-01,46.38,46.88,46.00,46.75,1282200,16.95
+1994-05-31,46.38,46.63,46.00,46.38,1340000,16.82
+1994-05-27,47.00,47.00,46.38,46.38,1120200,16.82
+1994-05-26,45.38,47.25,45.38,47.00,4508400,17.04
+1994-05-25,44.25,44.75,43.75,44.50,1367600,16.14
+1994-05-24,44.00,44.75,44.00,44.25,1636400,16.05
+1994-05-23,44.25,44.63,43.75,43.88,1056600,15.91
+1994-05-20,44.25,44.38,44.00,44.25,1493000,16.05
+1994-05-19,43.63,44.38,43.50,44.25,1845000,16.05
+1994-05-18,43.75,43.88,43.13,43.63,2111200,15.82
+1994-05-17,43.75,44.38,43.63,43.75,1171200,15.87
+1994-05-16,43.75,43.88,43.38,43.75,923000,15.87
+1994-05-13,44.00,44.00,43.75,43.75,638800,15.87
+1994-05-12,44.00,44.38,43.75,44.00,1806800,15.96
+1994-05-11,44.75,44.75,44.00,44.00,835400,15.96
+1994-05-10,44.50,44.88,44.38,44.75,1632600,16.23
+1994-05-09,44.63,44.88,44.38,44.50,1049400,16.14
+1994-05-06,44.88,44.88,44.38,44.63,1295800,16.09
+1994-05-05,44.75,45.25,44.75,45.00,1301200,16.23
+1994-05-04,44.75,44.88,44.13,44.50,880000,16.05
+1994-05-03,44.75,44.88,44.50,44.75,782600,16.14
+1994-05-02,45.00,45.50,44.75,44.75,820800,16.14
+1994-04-29,44.50,45.13,44.38,45.00,1109600,16.23
+1994-04-28,44.88,44.88,44.13,44.50,1230600,16.05
+1994-04-26,44.75,45.00,44.00,44.88,1122600,16.18
+1994-04-25,44.38,45.00,44.38,44.75,857800,16.14
+1994-04-22,44.25,44.75,43.75,43.75,1170000,15.78
+1994-04-21,44.13,44.50,43.63,44.25,1676200,15.96
+1994-04-20,45.38,45.63,43.88,44.13,2037000,15.91
+1994-04-19,44.75,45.75,44.50,45.38,1936600,16.36
+1994-04-18,45.25,45.25,44.13,44.75,1615000,16.14
+1994-04-15,45.25,45.50,44.88,45.25,1428000,16.32
+1994-04-14,45.13,45.75,44.75,45.25,1587000,16.32
+1994-04-13,45.75,46.13,45.00,45.13,2305400,16.27
+1994-04-12,45.13,46.13,45.00,45.75,1378400,16.50
+1994-04-11,44.75,45.13,44.63,45.13,1181800,16.27
+1994-04-08,45.25,45.25,44.38,44.75,1295000,16.14
+1994-04-07,45.50,45.75,44.88,45.25,1831600,16.32
+1994-04-06,45.38,45.63,44.88,45.50,2248200,16.41
+1994-04-05,44.88,45.75,44.88,45.38,2100400,16.36
+1994-04-04,44.50,44.63,43.25,44.25,1890400,15.96
+1994-03-31,45.38,45.38,43.25,44.50,2720400,16.05
+1994-03-30,45.63,45.75,45.00,45.38,2121400,16.36
+1994-03-29,45.88,46.13,45.63,45.63,1634600,16.45
+1994-03-28,45.75,46.00,45.50,45.88,1227600,16.54
+1994-03-25,46.38,46.88,45.75,45.75,1280200,16.50
+1994-03-24,46.25,46.50,45.88,46.38,1552800,16.72
+1994-03-23,46.13,46.63,46.13,46.25,752200,16.68
+1994-03-22,46.00,46.38,46.00,46.00,881000,16.59
+1994-03-21,47.00,47.50,46.00,46.00,1341400,16.59
+1994-03-18,45.75,47.13,45.25,47.00,3213000,16.95
+1994-03-17,46.13,46.25,45.13,45.75,2725200,16.50
+1994-03-16,46.75,47.00,46.13,46.13,1633800,16.63
+1994-03-15,47.88,47.88,46.38,46.75,2257800,16.86
+1994-03-14,47.63,48.25,47.38,47.88,2086000,17.27
+1994-03-11,46.88,47.63,46.50,47.63,1271400,17.18
+1994-03-10,46.75,46.88,46.50,46.88,1095800,16.91
+1994-03-09,47.00,47.25,46.50,46.75,1228400,16.86
+1994-03-08,47.75,47.88,47.00,47.00,1533000,16.95
+1994-03-07,47.38,47.88,47.38,47.75,1935800,17.22
+1994-03-04,46.25,47.13,46.25,47.13,2050200,17.00
+1994-03-03,46.63,46.63,45.63,46.25,2359200,16.68
+1994-03-02,46.25,47.25,45.13,46.75,2064200,16.86
+1994-03-01,46.75,46.88,45.63,46.25,1968000,16.68
+1994-02-28,47.38,47.75,46.75,46.75,1461800,16.86
+1994-02-25,47.00,47.88,47.00,47.38,2754800,17.09
+1994-02-24,46.88,47.13,46.25,46.88,2357600,16.91
+1994-02-23,47.50,47.50,46.75,46.88,1975600,16.91
+1994-02-22,47.50,47.63,47.00,47.50,2385000,17.13
+1994-02-18,47.75,47.88,46.88,47.50,4872200,17.13
+1994-02-17,47.25,48.75,47.25,47.75,8070200,17.22
+1994-02-16,45.00,46.63,45.00,46.50,6541400,16.77
+1994-02-15,44.63,44.75,44.13,44.38,1766000,16.00
+1994-02-14,43.63,44.88,43.50,44.63,2923200,16.09
+1994-02-11,43.50,43.88,43.25,43.63,1538200,15.73
+1994-02-10,43.25,43.50,42.88,43.50,1363200,15.69
+1994-02-09,43.25,43.63,42.88,43.25,1460200,15.60
+1994-02-08,42.63,43.50,42.63,43.25,1508000,15.60
+1994-02-07,42.50,42.75,42.13,42.50,2240200,15.33
+1994-02-04,42.88,43.50,42.50,42.50,1975200,15.24
+1994-02-03,43.50,43.50,42.63,42.88,2361400,15.37
+1994-02-02,42.75,43.75,42.75,43.50,1450600,15.59
+1994-02-01,43.25,43.38,42.75,42.75,1403600,15.33
+1994-01-31,43.00,43.88,43.00,43.25,1830200,15.50
+1994-01-28,42.63,43.00,42.63,42.63,2240200,15.28
+1994-01-27,42.75,42.88,42.38,42.63,1816200,15.28
+1994-01-26,43.00,43.25,42.50,42.75,1866600,15.33
+1994-01-25,43.88,43.88,42.88,43.00,2562400,15.41
+1994-01-24,45.13,45.25,44.38,44.50,2536400,15.95
+1994-01-21,44.63,45.50,44.63,45.13,3845000,16.18
+1994-01-20,44.13,44.50,44.00,44.50,1128600,15.95
+1994-01-19,44.25,44.50,43.88,44.13,1888800,15.82
+1994-01-18,44.50,45.13,44.25,44.25,3109400,15.86
+1994-01-17,44.38,44.50,43.88,44.50,1445000,15.95
+1994-01-14,43.63,44.63,43.63,44.38,2938600,15.91
+1994-01-13,42.88,43.63,42.88,43.63,1785800,15.64
+1994-01-12,42.63,43.25,42.25,42.88,2182000,15.37
+1994-01-11,42.75,43.25,42.63,42.63,1816600,15.28
+1994-01-10,42.88,43.13,42.50,42.75,1897200,15.33
+1994-01-07,43.25,43.38,42.88,42.88,1887600,15.37
+1994-01-06,42.88,43.63,42.88,43.25,2419600,15.50
+1994-01-05,43.00,43.13,42.25,42.75,2393800,15.33
+1994-01-04,43.38,43.38,42.63,43.00,2390200,15.41
+1994-01-03,43.38,44.25,43.38,43.63,1753800,15.64
+1993-12-31,43.13,43.63,43.13,43.25,909400,15.50
+1993-12-30,43.13,43.38,42.88,43.13,1542600,15.46
+1993-12-29,43.63,43.63,43.13,43.13,911800,15.46
+1993-12-28,44.13,44.13,43.63,43.63,1463000,15.64
+1993-12-27,43.75,44.50,43.75,44.25,1190600,15.86
+1993-12-23,43.63,44.25,43.50,43.75,1475400,15.68
+1993-12-22,43.88,44.00,43.13,43.63,2428200,15.64
+1993-12-21,44.63,44.75,43.75,43.88,2786200,15.73
+1993-12-20,44.38,44.75,43.25,44.63,3192000,16.00
+1993-12-17,43.75,44.75,43.75,44.38,5512200,15.91
+1993-12-16,42.75,44.50,42.50,43.75,6383800,15.68
+1993-12-15,41.13,43.13,40.88,42.75,5314200,15.33
+1993-12-14,41.13,41.50,40.13,41.13,3459400,14.74
+1993-12-13,40.00,41.13,40.00,41.13,2724000,14.74
+1993-12-10,39.88,40.25,39.88,40.00,1829800,14.34
+1993-12-09,39.63,40.13,39.63,39.88,1954000,14.30
+1993-12-08,41.00,41.00,39.63,39.63,5081200,14.21
+1993-12-07,39.50,41.50,39.50,41.00,6789200,14.70
+1993-12-06,38.38,38.88,38.38,38.88,1210000,13.94
+1993-12-03,37.88,38.38,37.88,38.13,1313400,13.67
+1993-12-02,37.88,38.13,37.63,37.88,1326400,13.58
+1993-12-01,38.63,38.63,37.75,37.88,2424600,13.58
+1993-11-30,39.13,39.13,38.50,38.63,1268200,13.85
+1993-11-29,38.75,39.38,38.63,39.13,1741200,14.03
+1993-11-26,38.50,38.88,38.50,38.75,539200,13.89
+1993-11-24,39.00,39.00,38.50,38.50,773600,13.80
+1993-11-23,38.75,39.13,38.63,39.00,1670400,13.98
+1993-11-22,38.50,39.25,38.25,38.75,2545800,13.89
+1993-11-19,39.13,39.13,38.38,38.50,2555000,13.80
+1993-11-18,39.75,39.75,38.88,39.13,5380800,14.03
+1993-11-17,37.75,41.00,37.75,40.75,5954200,14.61
+1993-11-16,37.00,37.75,37.00,37.63,1748800,13.49
+1993-11-15,36.75,37.25,36.75,37.00,2100400,13.26
+1993-11-12,35.63,36.75,35.63,36.38,2740000,13.04
+1993-11-11,35.50,35.88,35.50,35.63,2586400,12.77
+1993-11-10,35.88,35.88,35.38,35.50,2724600,12.73
+1993-11-09,36.75,37.00,35.38,35.88,2771600,12.86
+1993-11-08,37.25,37.25,36.63,36.75,966400,13.17
+1993-11-05,37.38,37.38,36.88,37.25,1166400,13.35
+1993-11-04,37.75,37.88,37.25,37.38,1445800,13.31
+1993-11-03,37.63,37.88,37.50,37.75,1397200,13.44
+1993-11-02,37.75,38.00,37.38,37.63,1947000,13.40
+1993-11-01,37.50,38.00,37.38,37.75,952800,13.44
+1993-10-29,37.63,38.00,37.50,37.50,1261000,13.35
+1993-10-28,37.25,38.13,37.13,37.63,1457800,13.40
+1993-10-27,36.63,37.38,36.63,37.25,1809200,13.26
+1993-10-26,37.13,37.13,36.50,36.63,2024800,13.04
+1993-10-25,38.00,38.00,37.25,37.38,2085000,13.31
+1993-10-22,38.38,38.63,38.13,38.25,1284200,13.62
+1993-10-21,38.63,38.63,38.13,38.38,1130400,13.67
+1993-10-20,38.50,38.88,38.50,38.63,1308200,13.76
+1993-10-19,38.00,38.50,38.00,38.38,1135600,13.67
+1993-10-18,37.75,38.13,37.50,38.00,1744400,13.53
+1993-10-15,38.13,38.63,37.75,37.75,1772400,13.44
+1993-10-14,37.38,38.13,37.25,38.13,1909000,13.58
+1993-10-13,37.38,37.63,37.25,37.38,974600,13.31
+1993-10-12,37.38,37.63,37.13,37.38,835800,13.31
+1993-10-11,37.38,37.50,37.13,37.38,697400,13.31
+1993-10-08,37.75,37.88,36.88,37.38,1442600,13.31
+1993-10-07,38.00,38.00,37.63,37.75,715600,13.44
+1993-10-06,37.63,38.13,37.50,38.00,1835600,13.53
+1993-10-05,38.50,38.50,37.25,37.63,2111400,13.40
+1993-10-04,38.75,39.13,38.38,38.63,1217600,13.76
+1993-10-01,38.38,38.75,38.13,38.75,942600,13.80
+1993-09-30,38.88,39.13,38.38,38.38,1301600,13.67
+1993-09-29,39.00,39.25,38.88,38.88,928600,13.84
+1993-09-28,39.25,39.50,39.00,39.00,961600,13.89
+1993-09-27,39.00,39.50,39.00,39.25,946200,13.98
+1993-09-24,39.25,39.25,38.75,38.88,1035200,13.84
+1993-09-23,39.38,39.38,39.00,39.25,946600,13.98
+1993-09-22,39.88,40.00,39.13,39.38,2132600,14.02
+1993-09-21,40.00,40.00,39.75,39.88,1151400,14.20
+1993-09-20,39.88,40.13,39.88,40.00,1056600,14.24
+1993-09-17,39.88,40.00,39.75,39.88,2801200,14.20
+1993-09-16,40.13,40.13,39.75,39.88,1099800,14.20
+1993-09-15,40.00,40.13,39.75,40.13,1563600,14.29
+1993-09-14,40.25,40.25,39.75,40.00,865600,14.24
+1993-09-13,40.38,40.75,40.25,40.38,1409400,14.38
+1993-09-10,39.88,40.50,39.63,40.38,2259400,14.38
+1993-09-09,39.50,39.88,39.13,39.88,1533200,14.20
+1993-09-08,39.88,40.38,39.13,39.50,2765600,14.07
+1993-09-07,39.63,40.13,39.63,39.88,1936200,14.20
+1993-09-03,39.63,39.88,39.50,39.63,1032400,14.11
+1993-09-02,39.63,39.75,39.50,39.63,969000,14.11
+1993-09-01,39.63,39.88,39.25,39.63,1539400,14.11
+1993-08-31,39.00,39.63,39.00,39.63,1407400,14.11
+1993-08-30,38.88,39.25,38.88,39.00,813000,13.89
+1993-08-27,39.00,39.25,38.63,38.88,1352400,13.84
+1993-08-26,39.25,39.38,38.50,39.00,1102800,13.89
+1993-08-25,39.13,39.25,38.75,39.25,1110800,13.98
+1993-08-24,39.25,39.25,38.88,39.13,979000,13.93
+1993-08-23,39.38,39.38,39.00,39.38,872400,14.02
+1993-08-20,39.75,39.88,39.38,39.50,1759200,14.07
+1993-08-19,39.00,39.75,39.00,39.75,2087400,14.15
+1993-08-18,38.63,39.25,38.63,39.00,1595800,13.89
+1993-08-17,38.13,38.75,37.88,38.38,1259600,13.67
+1993-08-16,38.38,38.50,38.00,38.13,942800,13.58
+1993-08-13,38.75,38.75,38.25,38.38,843800,13.67
+1993-08-12,38.88,39.13,38.50,38.75,969400,13.80
+1993-08-11,38.75,39.13,38.63,38.88,1472800,13.84
+1993-08-10,39.13,39.13,38.75,38.75,1055000,13.80
+1993-08-09,38.88,39.25,38.63,39.13,1287600,13.93
+1993-08-06,38.13,38.88,38.13,38.88,988000,13.76
+1993-08-05,38.25,38.25,37.88,38.13,970000,13.49
+1993-08-04,38.88,38.88,38.25,38.25,1288800,13.53
+1993-08-03,39.00,39.13,38.75,38.88,860000,13.76
+1993-08-02,39.13,39.13,38.63,39.00,1545200,13.80
+1993-07-30,39.13,39.50,39.00,39.38,829400,13.93
+1993-07-29,38.63,39.75,38.63,39.13,1306800,13.84
+1993-07-28,38.63,38.75,38.25,38.50,831200,13.62
+1993-07-27,38.63,39.00,38.63,38.63,1280600,13.67
+1993-07-26,38.00,39.75,38.00,38.63,3288200,13.67
+1993-07-23,37.50,38.13,37.50,37.75,901800,13.36
+1993-07-22,38.13,38.38,37.50,37.50,836400,13.27
+1993-07-21,38.00,38.38,38.00,38.13,1011200,13.49
+1993-07-20,37.63,38.25,37.38,38.00,1368000,13.44
+1993-07-19,37.38,37.75,37.25,37.63,841600,13.31
+1993-07-16,37.50,37.75,37.38,37.38,1228000,13.23
+1993-07-15,37.75,37.75,37.25,37.50,1082600,13.27
+1993-07-14,37.50,37.88,37.50,37.75,1152000,13.36
+1993-07-13,37.38,37.75,37.25,37.50,1137600,13.27
+1993-07-12,37.38,37.50,37.25,37.38,827600,13.23
+1993-07-09,37.13,37.88,37.13,37.38,1856600,13.23
+1993-07-08,36.38,37.13,36.25,37.13,1157400,13.14
+1993-07-07,36.50,36.75,36.38,36.38,946400,12.87
+1993-07-06,36.75,37.25,36.38,36.50,1255800,12.91
+1993-07-02,36.88,36.88,36.63,36.75,857000,13.00
+1993-07-01,37.00,37.50,37.00,37.00,1023200,13.09
+1993-06-30,37.50,37.50,36.75,37.00,2741200,13.09
+1993-06-29,37.75,38.13,37.50,37.50,1662600,13.27
+1993-06-28,38.25,38.38,37.38,37.75,2074200,13.36
+1993-06-25,38.25,38.75,38.13,38.25,949000,13.53
+1993-06-24,38.75,38.75,38.13,38.25,1109600,13.53
+1993-06-23,38.25,38.75,38.00,38.75,1367000,13.71
+1993-06-22,38.50,38.50,38.00,38.25,1004000,13.53
+1993-06-21,38.75,39.00,38.25,38.50,1168600,13.62
+1993-06-18,38.75,39.25,38.50,38.75,2189600,13.71
+1993-06-17,39.25,39.25,38.63,38.75,1736400,13.71
+1993-06-16,39.25,39.50,39.00,39.38,874200,13.93
+1993-06-15,38.88,39.50,38.88,39.25,928600,13.89
+1993-06-14,38.88,39.25,38.88,38.88,516800,13.76
+1993-06-11,38.50,39.25,38.50,38.88,991000,13.76
+1993-06-10,38.75,38.88,38.13,38.38,1166400,13.58
+1993-06-09,38.38,39.00,38.38,38.75,1285800,13.71
+1993-06-08,38.88,38.88,38.13,38.25,1068400,13.53
+1993-06-07,39.63,39.63,38.88,38.88,1098000,13.76
+1993-06-04,39.63,39.63,39.13,39.63,905200,14.02
+1993-06-03,39.75,39.88,39.50,39.63,904000,14.02
+1993-06-02,39.75,40.00,39.63,39.75,1060000,14.06
+1993-06-01,39.63,40.00,39.38,39.75,1249800,14.06
+1993-05-28,39.88,39.88,39.25,39.63,1042600,14.02
+1993-05-27,40.00,40.25,39.63,39.88,1640600,14.11
+1993-05-26,40.25,40.63,40.00,40.00,2079200,14.15
+1993-05-25,40.13,40.50,40.00,40.25,1472600,14.24
+1993-05-24,40.00,40.38,39.75,40.13,1616000,14.20
+1993-05-21,40.50,40.50,40.00,40.00,2208400,14.15
+1993-05-20,40.50,41.00,40.13,40.63,3091200,14.37
+1993-05-19,40.00,40.75,39.63,40.50,3044600,14.33
+1993-05-18,40.13,40.13,39.63,40.00,1948200,14.15
+1993-05-17,39.88,40.25,39.88,40.13,1795800,14.20
+1993-05-14,39.63,40.38,39.63,39.88,3042200,14.11
+1993-05-13,39.38,39.88,39.25,39.50,2932600,13.98
+1993-05-12,39.00,39.63,39.00,39.38,2994800,13.93
+1993-05-11,38.25,39.00,38.13,39.00,1625000,13.80
+1993-05-10,39.00,39.13,38.25,38.25,1347800,13.53
+1993-05-07,39.50,39.50,38.75,39.00,1396200,13.71
+1993-05-06,39.00,39.63,39.00,39.50,1599600,13.89
+1993-05-05,38.50,39.88,38.50,39.00,2541600,13.71
+1993-05-04,37.88,38.50,37.88,38.50,2004200,13.53
+1993-05-03,38.00,38.00,37.50,37.88,1238400,13.32
+1993-04-30,38.00,38.25,37.75,38.00,1256400,13.36
+1993-04-29,37.63,38.25,37.63,38.00,1349200,13.36
+1993-04-28,37.88,38.13,37.25,37.38,1416200,13.14
+1993-04-27,37.38,37.88,37.13,37.88,1684600,13.32
+1993-04-26,38.00,38.13,36.63,37.38,1627200,13.14
+1993-04-23,37.88,38.13,37.63,38.00,1398200,13.36
+1993-04-22,37.50,38.38,37.38,37.88,3819600,13.32
+1993-04-21,37.00,37.75,36.50,37.50,2049000,13.18
+1993-04-20,37.63,37.75,36.38,37.00,2031600,13.01
+1993-04-19,37.75,37.75,37.25,37.63,2005600,13.23
+1993-04-16,37.00,37.88,37.00,37.75,2962000,13.27
+1993-04-15,36.75,37.13,36.63,37.00,1620800,13.01
+1993-04-14,36.75,36.88,36.50,36.75,1751600,12.92
+1993-04-13,36.75,37.25,36.63,36.75,2453400,12.92
+1993-04-12,36.13,36.75,35.88,36.75,2444400,12.92
+1993-04-08,36.25,36.88,35.63,36.13,2725000,12.70
+1993-04-07,35.13,36.25,34.88,36.25,2697000,12.74
+1993-04-06,34.88,35.38,34.75,35.13,1286800,12.35
+1993-04-05,34.50,35.00,34.25,34.88,1239400,12.26
+1993-04-02,34.88,35.00,34.50,34.50,1513000,12.13
+1993-04-01,35.00,35.38,34.75,34.88,1293000,12.26
+1993-03-31,35.63,35.63,35.00,35.00,1656600,12.30
+1993-03-30,35.38,35.75,35.25,35.63,2208600,12.53
+1993-03-29,35.13,35.63,35.13,35.38,1553200,12.44
+1993-03-26,35.38,35.75,35.00,35.00,1804000,12.30
+1993-03-25,34.75,35.38,34.50,35.38,1994800,12.44
+1993-03-24,35.38,35.38,34.63,34.75,1734400,12.22
+1993-03-23,34.50,35.50,34.50,35.38,3083400,12.44
+1993-03-22,34.63,35.25,34.38,34.50,1911600,12.13
+1993-03-19,34.50,35.00,34.50,34.63,2158600,12.17
+1993-03-18,34.38,35.00,34.25,34.50,1806200,12.13
+1993-03-17,35.00,35.00,34.38,34.38,1684800,12.09
+1993-03-16,35.63,35.63,35.00,35.00,2622000,12.30
+1993-03-15,35.25,35.63,35.00,35.63,2932600,12.53
+1993-03-12,34.63,35.25,34.38,35.25,2135400,12.39
+1993-03-11,34.88,35.13,34.25,34.63,1926000,12.17
+1993-03-10,34.13,35.00,33.38,34.88,3588400,12.26
+1993-03-09,34.50,34.63,34.00,34.13,1728800,12.00
+1993-03-08,34.63,35.00,34.38,34.50,2353200,12.13
+1993-03-05,34.50,35.13,34.38,34.63,1932000,12.17
+1993-03-04,34.50,34.75,34.25,34.50,1255400,12.13
+1993-03-03,34.13,34.63,34.00,34.50,1957600,12.13
+1993-03-02,34.00,34.25,33.50,34.13,2899200,12.00
+1993-03-01,34.38,35.00,34.00,34.00,2376800,11.95
+1993-02-26,34.63,34.75,34.25,34.38,1351800,12.09
+1993-02-25,34.75,35.25,34.50,34.63,1543800,12.17
+1993-02-24,34.63,34.88,34.25,34.75,1685800,12.22
+1993-02-23,34.38,34.88,34.13,34.63,1595200,12.17
+1993-02-22,33.63,34.50,33.50,34.38,2217800,12.09
+1993-02-19,33.88,34.13,33.50,33.63,2102400,11.82
+1993-02-18,33.75,34.25,33.50,33.88,3011400,11.91
+1993-02-17,33.75,34.13,33.50,33.75,2085600,11.86
+1993-02-16,34.38,34.38,33.38,33.75,4152600,11.86
+1993-02-12,34.38,34.63,34.13,34.38,2658000,12.09
+1993-02-11,35.00,35.00,34.13,34.38,3512600,12.09
+1993-02-10,35.25,35.38,34.75,35.00,1972800,12.30
+1993-02-09,35.38,35.88,35.25,35.25,1862800,12.39
+1993-02-08,35.63,35.88,35.25,35.38,2594400,12.44
+1993-02-05,35.00,35.75,34.88,35.63,2420000,12.44
+1993-02-04,35.63,36.00,34.88,35.00,2601400,12.22
+1993-02-03,35.88,36.13,35.63,35.63,2371600,12.44
+1993-02-02,36.00,36.25,35.50,35.88,1251600,12.52
+1993-02-01,35.25,36.00,35.13,36.00,1809600,12.57
+1993-01-29,35.25,35.63,34.88,35.25,2263200,12.30
+1993-01-28,34.63,35.25,34.13,35.25,3519200,12.30
+1993-01-27,35.38,35.38,34.00,34.63,6150000,12.09
+1993-01-26,35.75,35.75,35.13,35.50,6560200,12.39
+1993-01-25,36.13,36.88,36.00,36.88,2205200,12.87
+1993-01-22,36.38,36.38,36.00,36.13,2113800,12.61
+1993-01-21,36.75,36.75,36.00,36.38,2559200,12.70
+1993-01-20,37.00,37.00,36.50,36.75,2036400,12.83
+1993-01-19,37.50,37.50,36.88,37.00,2496800,12.92
+1993-01-18,37.25,37.88,37.25,37.63,2415000,13.14
+1993-01-15,37.50,37.50,36.88,37.25,4322400,13.00
+1993-01-14,38.25,38.25,37.25,37.50,2755800,13.09
+1993-01-13,38.25,38.50,38.00,38.25,2090600,13.35
+1993-01-12,38.25,38.25,37.75,38.25,1976800,13.35
+1993-01-11,38.38,38.38,37.63,38.25,3842600,13.35
+1993-01-08,40.13,40.13,38.63,39.00,3325400,13.61
+1993-01-07,40.25,40.88,39.88,40.25,2806400,14.05
+1993-01-06,40.00,40.25,39.75,40.25,3455200,14.05
+1993-01-05,39.75,40.13,39.75,40.00,2282600,13.96
+1993-01-04,40.13,40.25,39.38,39.63,2080400,13.83
+1992-12-31,39.50,40.25,39.50,40.13,2270800,14.01
+1992-12-30,39.63,39.75,39.50,39.50,2163600,13.79
+1992-12-29,38.88,39.88,38.88,39.63,3624800,13.83
+1992-12-28,39.25,39.38,38.88,38.88,1784600,13.57
+1992-12-24,38.63,39.88,38.63,39.25,2234400,13.70
+1992-12-23,37.38,38.75,37.38,38.63,3947400,13.48
+1992-12-22,36.88,37.88,36.50,37.38,3506600,13.05
+1992-12-21,35.75,37.13,35.63,36.88,4266600,12.87
+1992-12-18,35.50,36.00,35.50,35.75,4881600,12.48
+1992-12-17,34.88,35.38,34.88,35.25,2712000,12.30
+1992-12-16,34.75,35.50,34.75,34.75,3868200,12.13
+1992-12-15,34.63,34.88,34.13,34.75,4293400,12.13
+1992-12-14,34.38,34.75,34.25,34.63,2371200,12.09
+1992-12-11,34.25,34.50,34.00,34.38,1847600,12.00
+1992-12-10,34.63,34.63,34.13,34.25,3676000,11.96
+1992-12-09,34.63,34.88,34.50,34.63,2203600,12.09
+1992-12-08,34.88,34.88,34.50,34.63,2781200,12.09
+1992-12-07,34.50,35.00,34.50,34.88,2078600,12.18
+1992-12-04,34.50,35.00,34.50,34.50,2435600,12.04
+1992-12-03,34.00,34.88,34.00,34.50,2822600,12.04
+1992-12-02,35.00,35.13,34.00,34.00,3160400,11.87
+1992-12-01,35.13,35.25,34.88,35.00,1947000,12.22
+1992-11-30,34.88,35.50,34.88,35.13,2736200,12.26
+1992-11-27,34.13,35.00,34.13,34.88,1715400,12.18
+1992-11-25,34.50,34.50,33.75,33.88,3483400,11.83
+1992-11-24,35.00,35.63,34.00,34.63,4483600,12.09
+1992-11-23,34.25,35.00,34.25,35.00,3063200,12.22
+1992-11-20,33.75,34.38,33.13,34.25,4502800,11.96
+1992-11-19,34.50,34.50,33.63,33.75,3991600,11.78
+1992-11-18,34.50,34.75,34.25,34.50,2763800,12.04
+1992-11-17,35.13,35.25,34.50,34.50,2220800,12.04
+1992-11-16,35.25,35.25,34.88,35.13,1688400,12.26
+1992-11-13,35.25,35.25,34.75,35.25,2350600,12.30
+1992-11-12,35.13,35.25,34.88,35.25,2429000,12.30
+1992-11-11,35.63,35.63,34.88,35.13,2222400,12.26
+1992-11-10,36.00,36.00,35.50,35.75,2109200,12.48
+1992-11-09,35.88,36.25,35.75,36.13,1739800,12.61
+1992-11-06,36.25,36.38,35.88,35.88,1981200,12.52
+1992-11-05,36.63,36.63,36.13,36.25,1221800,12.57
+1992-11-04,36.38,36.88,36.38,36.63,1372600,12.70
+1992-11-03,37.00,37.00,36.13,36.38,1457200,12.61
+1992-11-02,36.00,37.00,35.75,37.00,2664600,12.83
+1992-10-30,36.13,36.38,36.00,36.00,1610400,12.48
+1992-10-29,36.13,36.63,36.00,36.13,2128000,12.52
+1992-10-28,36.25,36.25,35.88,36.13,2862800,12.52
+1992-10-27,35.88,36.50,35.88,36.50,3497600,12.65
+1992-10-26,36.63,36.63,35.63,35.75,2384400,12.39
+1992-10-23,37.25,37.38,36.50,36.75,2032400,12.74
+1992-10-22,37.38,37.88,37.25,37.25,1643200,12.91
+1992-10-21,37.00,37.50,36.75,37.38,1069600,12.96
+1992-10-20,36.88,37.13,36.88,37.00,1229400,12.83
+1992-10-19,37.00,37.13,36.63,36.88,1053800,12.78
+1992-10-16,37.25,37.25,36.38,37.00,1524600,12.83
+1992-10-15,37.00,37.25,36.50,37.25,1486200,12.91
+1992-10-14,37.38,37.38,36.75,37.00,1335200,12.83
+1992-10-13,36.63,37.38,36.38,37.38,1294200,12.96
+1992-10-12,36.38,36.63,36.25,36.63,779600,12.70
+1992-10-09,36.25,36.63,36.13,36.38,1506000,12.61
+1992-10-08,36.25,36.38,35.75,36.25,1680200,12.57
+1992-10-07,36.75,36.75,36.25,36.25,1163200,12.57
+1992-10-06,36.75,37.00,36.38,37.00,1833400,12.83
+1992-10-05,36.00,36.88,34.75,36.75,4935000,12.74
+1992-10-02,36.38,36.50,35.88,36.00,1487000,12.48
+1992-10-01,36.63,36.63,36.25,36.38,1894000,12.61
+1992-09-30,35.75,36.75,35.63,36.75,2895400,12.74
+1992-09-29,35.50,36.00,35.50,35.75,1518600,12.39
+1992-09-28,35.50,35.75,35.38,35.50,1594200,12.31
+1992-09-25,35.75,36.38,35.38,35.50,3306400,12.31
+1992-09-24,35.38,35.88,35.38,35.75,2536600,12.39
+1992-09-23,35.13,35.13,34.63,35.00,2767600,12.13
+1992-09-22,35.50,36.00,35.00,35.13,2662800,12.18
+1992-09-21,34.50,35.75,34.38,35.50,3076000,12.31
+1992-09-18,35.25,35.25,34.13,34.50,4467200,11.96
+1992-09-17,35.75,35.88,35.00,35.50,3405400,12.31
+1992-09-16,36.75,36.75,35.63,35.75,3088400,12.39
+1992-09-15,37.50,37.50,36.63,36.75,2280400,12.74
+1992-09-14,37.13,38.13,37.13,37.75,2167000,13.09
+1992-09-11,37.00,37.38,36.88,37.13,1075800,12.87
+1992-09-10,36.88,37.25,36.63,37.00,2193200,12.83
+1992-09-09,37.00,37.25,36.75,36.88,1726800,12.78
+1992-09-08,37.50,37.50,37.00,37.00,1253000,12.83
+1992-09-04,37.38,37.75,37.13,37.50,1519400,13.00
+1992-09-03,37.63,37.63,37.25,37.38,2279200,12.96
+1992-09-02,37.25,37.75,37.00,37.63,2247800,13.04
+1992-09-01,37.25,37.38,36.88,37.25,2138600,12.91
+1992-08-31,37.38,37.63,37.13,37.25,1742200,12.91
+1992-08-28,37.50,37.75,37.25,37.38,1006400,12.96
+1992-08-27,37.13,37.63,37.13,37.50,2124600,13.00
+1992-08-26,37.38,37.38,36.75,37.13,3098600,12.87
+1992-08-25,38.00,38.00,37.25,37.63,2539000,13.04
+1992-08-24,38.50,38.63,38.13,38.38,1741400,13.30
+1992-08-21,39.13,39.25,38.00,38.50,1702200,13.35
+1992-08-20,39.13,39.75,38.75,39.13,1661200,13.56
+1992-08-19,39.50,39.88,39.13,39.13,1157600,13.56
+1992-08-18,39.88,39.88,39.50,39.50,1008200,13.69
+1992-08-17,39.75,40.13,39.75,39.88,1318400,13.82
+1992-08-14,39.38,39.63,39.25,39.50,967400,13.69
+1992-08-13,39.63,39.75,39.13,39.38,1100200,13.65
+1992-08-12,39.63,39.63,39.38,39.63,987000,13.74
+1992-08-11,39.75,39.75,39.50,39.63,1469800,13.74
+1992-08-10,40.13,40.13,39.63,39.75,3844200,13.78
+1992-08-07,40.38,40.75,40.13,40.25,2598800,13.87
+1992-08-06,40.38,40.63,40.25,40.38,1204800,13.91
+1992-08-05,40.25,40.50,40.13,40.38,1226800,13.91
+1992-08-04,40.38,40.63,40.13,40.25,1446800,13.87
+1992-08-03,40.00,40.50,40.00,40.38,1742800,13.91
+1992-07-31,39.50,40.25,39.50,40.00,2274800,13.78
+1992-07-30,39.00,39.50,38.75,39.38,2490400,13.57
+1992-07-29,39.00,39.63,38.88,39.00,3123800,13.44
+1992-07-28,39.25,39.50,38.50,39.00,4187400,13.44
+1992-07-27,39.75,40.00,38.75,39.25,3140600,13.52
+1992-07-24,40.00,40.25,39.63,39.75,1468400,13.69
+1992-07-23,39.75,40.00,39.25,40.00,1424600,13.78
+1992-07-22,40.13,40.13,39.38,39.75,1665400,13.69
+1992-07-21,40.38,40.75,39.88,40.13,1634400,13.82
+1992-07-20,40.25,40.38,39.63,40.38,1492800,13.91
+1992-07-17,40.50,40.50,40.00,40.25,2005800,13.87
+1992-07-16,39.88,40.63,39.63,40.50,2117000,13.95
+1992-07-15,39.38,39.88,39.13,39.88,2374600,13.74
+1992-07-14,39.63,39.75,39.00,39.38,2777800,13.57
+1992-07-13,39.00,39.75,38.88,39.63,2288200,13.65
+1992-07-10,39.88,39.88,39.00,39.00,3625000,13.44
+1992-07-09,40.38,40.38,39.50,40.00,3658800,13.78
+1992-07-08,41.25,41.38,39.88,40.38,3223600,13.91
+1992-07-07,41.50,41.88,41.00,41.25,1681600,14.21
+1992-07-06,41.13,42.13,41.13,41.50,2303800,14.30
+1992-07-02,41.13,42.00,40.88,41.13,2975600,14.17
+1992-07-01,40.13,41.13,40.13,41.13,3196200,14.17
+1992-06-30,39.00,39.88,38.63,39.88,3984000,13.74
+1992-06-29,40.00,40.13,38.75,39.00,3884200,13.44
+1992-06-26,40.38,40.38,39.75,40.00,3377000,13.78
+1992-06-25,41.13,41.50,40.13,40.50,2642600,13.95
+1992-06-24,41.88,42.00,41.00,41.13,1844400,14.17
+1992-06-23,41.88,42.25,41.63,41.88,1224400,14.43
+1992-06-22,42.13,42.25,41.50,41.88,2125800,14.43
+1992-06-19,42.13,42.63,42.13,42.13,2886800,14.51
+1992-06-18,43.00,43.00,41.63,42.13,3797000,14.51
+1992-06-17,43.75,43.88,42.88,43.13,1621600,14.86
+1992-06-16,44.00,44.25,43.63,43.75,696200,15.07
+1992-06-15,43.88,44.50,43.88,44.00,1191000,15.16
+1992-06-12,44.25,44.63,43.88,43.88,742800,15.12
+1992-06-11,43.38,44.25,43.13,44.25,1254000,15.24
+1992-06-10,44.13,44.38,43.25,43.38,1815800,14.94
+1992-06-09,45.00,45.38,44.00,44.13,1256200,15.20
+1992-06-08,44.88,45.13,44.75,45.00,974200,15.50
+1992-06-05,44.00,45.13,43.88,44.88,1654600,15.46
+1992-06-04,43.63,44.13,43.50,44.00,1267600,15.16
+1992-06-03,43.13,43.88,43.13,43.63,1253800,15.03
+1992-06-02,44.00,44.13,43.00,43.00,2125200,14.81
+1992-06-01,43.88,44.13,43.63,44.00,1862400,15.16
+1992-05-29,44.00,44.50,43.88,43.88,1674800,15.12
+1992-05-28,43.75,44.13,43.50,44.00,1422800,15.16
+1992-05-27,43.38,44.25,43.25,43.75,1864600,15.07
+1992-05-26,43.75,44.25,43.25,43.38,1948800,14.94
+1992-05-22,44.13,44.13,43.75,43.75,856400,15.07
+1992-05-21,44.13,44.25,43.88,44.13,1086600,15.20
+1992-05-20,43.75,44.50,43.50,44.13,1420600,15.20
+1992-05-19,43.50,43.88,43.25,43.75,1486200,15.07
+1992-05-18,43.63,44.00,43.38,43.50,1319200,14.99
+1992-05-15,43.88,44.00,43.25,43.63,2552200,15.03
+1992-05-14,43.88,44.00,43.50,43.88,1243600,15.12
+1992-05-13,43.88,44.25,43.75,43.88,1207200,15.12
+1992-05-12,44.00,44.38,43.63,43.88,1689400,15.12
+1992-05-11,44.13,44.38,44.00,44.00,1193600,15.16
+1992-05-08,44.13,44.75,44.00,44.13,3065200,15.12
+1992-05-07,43.63,44.63,43.63,44.13,2767800,15.12
+1992-05-06,42.88,43.75,42.88,43.38,1997400,14.86
+1992-05-05,43.25,43.38,42.63,42.75,2981600,14.64
+1992-05-04,43.75,43.75,42.75,43.25,4766400,14.82
+1992-05-01,44.00,44.13,43.75,43.75,1766200,14.99
+1992-04-30,43.88,44.13,43.50,44.00,2074200,15.07
+1992-04-29,44.13,44.13,43.13,43.88,3591600,15.03
+1992-04-28,45.00,45.13,44.38,44.38,1818200,15.20
+1992-04-27,45.38,45.88,44.88,45.00,2487600,15.41
+1992-04-24,45.50,45.88,45.13,45.38,1320800,15.55
+1992-04-23,46.00,46.50,45.13,45.50,1657400,15.59
+1992-04-22,46.38,46.50,46.00,46.00,1060400,15.76
+1992-04-21,46.75,46.88,46.00,46.38,951000,15.89
+1992-04-20,47.00,47.00,46.38,46.75,1418600,16.01
+1992-04-16,47.13,47.50,46.88,47.25,2927000,16.19
+1992-04-15,46.38,47.13,46.38,47.13,2065400,16.14
+1992-04-14,46.13,46.63,46.13,46.38,2198000,15.89
+1992-04-13,45.00,45.88,45.00,45.75,1461400,15.67
+1992-04-10,43.63,45.00,43.63,44.88,2039000,15.37
+1992-04-09,43.25,43.63,42.88,43.00,2735200,14.73
+1992-04-08,43.75,44.00,42.75,43.25,2890800,14.82
+1992-04-07,44.75,44.75,43.75,43.75,1807400,14.99
+1992-04-06,45.13,45.63,44.38,44.75,1596200,15.33
+1992-04-03,45.25,45.88,45.00,45.13,1553000,15.46
+1992-04-02,45.25,46.00,45.13,45.25,2256000,15.50
+1992-04-01,43.88,45.25,43.75,45.25,2455000,15.50
+1992-03-31,43.88,44.38,43.88,43.88,1678000,15.03
+1992-03-30,43.75,44.00,43.63,43.75,1070000,14.99
+1992-03-27,44.00,44.25,43.50,43.75,1653400,14.99
+1992-03-26,43.63,44.00,43.38,44.00,1836600,15.07
+1992-03-25,43.50,44.25,43.50,43.63,2475600,14.95
+1992-03-24,43.88,44.38,43.38,43.50,2920200,14.90
+1992-03-23,44.38,44.38,43.63,43.88,3415400,15.03
+1992-03-20,45.25,45.50,44.25,44.63,3140600,15.29
+1992-03-19,45.75,45.88,45.25,45.25,1297800,15.50
+1992-03-18,45.38,45.88,45.38,45.75,1489800,15.67
+1992-03-17,45.00,45.38,44.75,45.25,1483000,15.50
+1992-03-16,44.75,45.13,44.38,45.00,1230400,15.41
+1992-03-13,44.75,45.50,44.63,44.75,1361200,15.33
+1992-03-12,44.88,45.13,44.38,44.75,1948200,15.33
+1992-03-11,45.25,45.38,44.63,44.88,1796400,15.37
+1992-03-10,45.00,46.38,45.00,45.25,2189000,15.50
+1992-03-09,46.13,46.38,44.63,44.88,2816200,15.37
+1992-03-06,46.63,47.25,46.13,46.13,1781200,15.80
+1992-03-05,47.25,47.63,46.63,46.63,1977800,15.97
+1992-03-04,46.88,47.63,46.75,47.25,2593000,16.19
+1992-03-03,46.50,47.00,46.50,46.88,1984200,16.06
+1992-03-02,46.25,46.88,46.25,46.38,2348200,15.89
+1992-02-28,45.63,46.50,45.50,46.00,2248400,15.76
+1992-02-27,45.88,46.13,45.00,45.63,3250000,15.63
+1992-02-26,46.25,46.63,45.88,45.88,2093000,15.72
+1992-02-25,47.00,47.25,46.13,46.25,1739200,15.84
+1992-02-24,46.88,47.38,46.63,47.00,1879800,16.10
+1992-02-21,46.38,47.25,46.38,46.88,3728400,16.06
+1992-02-20,46.13,46.63,45.63,46.25,2670800,15.84
+1992-02-19,46.38,46.50,46.00,46.13,2973200,15.80
+1992-02-18,46.13,46.88,46.00,46.38,2864000,15.89
+1992-02-14,46.63,46.63,45.88,46.13,4197200,15.80
+1992-02-13,46.63,47.13,46.38,46.63,3015600,15.97
+1992-02-12,47.00,47.00,45.63,46.63,5687800,15.97
+1992-02-11,47.88,47.88,46.38,47.00,5746000,16.10
+1992-02-10,49.63,50.25,47.63,48.00,5416600,16.44
+1992-02-07,49.88,50.38,49.38,49.63,1395400,16.92
+1992-02-06,50.25,50.25,49.75,49.88,1319400,17.00
+1992-02-05,50.50,51.00,49.88,50.25,1880600,17.13
+1992-02-04,50.88,51.00,50.38,50.50,1939400,17.21
+1992-02-03,50.88,51.13,50.00,50.88,1899400,17.34
+1992-01-31,52.75,52.75,50.75,50.88,2672200,17.34
+1992-01-30,51.25,53.00,51.25,52.75,4295000,17.98
+1992-01-29,53.63,53.63,50.63,50.63,5048000,17.26
+1992-01-28,54.38,54.38,53.63,53.63,3007000,18.28
+1992-01-27,53.00,54.63,53.00,54.38,3673600,18.53
+1992-01-24,52.13,53.13,51.63,52.63,3163400,17.94
+1992-01-23,51.88,52.63,51.50,52.13,2971000,17.77
+1992-01-22,49.50,52.00,49.50,51.88,1574800,17.68
+1992-01-21,50.75,50.75,49.50,49.50,2546000,16.87
+1992-01-20,51.63,51.63,50.75,50.88,1653400,17.34
+1992-01-17,51.88,52.50,51.38,51.75,3101000,17.64
+1992-01-16,51.88,52.38,51.38,51.88,3191600,17.68
+1992-01-15,51.00,52.25,51.00,51.88,4267000,17.68
+1992-01-14,48.88,50.88,48.50,50.75,4013400,17.30
+1992-01-13,48.75,49.50,48.75,48.88,2154600,16.66
+1992-01-10,49.13,49.50,48.38,48.38,1805600,16.49
+1992-01-09,49.00,49.88,49.00,49.13,2635600,16.74
+1992-01-08,48.13,49.13,47.75,48.88,2683600,16.66
+1992-01-07,47.38,48.25,47.13,48.13,2163800,16.40
+1992-01-06,47.13,48.00,47.13,47.38,2018800,16.15
+1992-01-03,47.25,47.75,47.13,47.13,2201200,16.06
+1992-01-02,47.25,47.25,46.63,47.25,2062200,16.10
+1991-12-31,46.75,47.75,46.75,47.75,3371400,16.27
+1991-12-30,46.13,46.75,45.88,46.50,2581000,15.85
+1991-12-27,46.75,46.75,45.75,46.13,1438400,15.72
+1991-12-26,45.50,46.88,45.50,46.88,1375000,15.98
+1991-12-24,46.13,47.25,45.13,45.38,2127800,15.47
+1991-12-23,43.50,46.75,43.50,46.13,2827400,15.72
+1991-12-20,43.13,44.00,43.13,43.50,3636200,14.83
+1991-12-19,42.00,43.25,42.00,42.50,2880400,14.49
+1991-12-18,42.38,42.50,41.75,42.00,1965400,14.31
+1991-12-17,43.25,43.25,42.13,42.38,1579600,14.44
+1991-12-16,43.00,43.50,43.00,43.25,1723000,14.74
+1991-12-13,42.75,43.38,42.63,43.00,1980400,14.66
+1991-12-12,42.13,42.88,42.13,42.75,1975600,14.57
+1991-12-11,42.38,42.63,42.00,42.13,1824000,14.36
+1991-12-10,43.00,43.25,42.25,42.38,1845800,14.44
+1991-12-09,43.00,43.88,42.88,43.00,2031600,14.66
+1991-12-06,42.25,43.75,42.25,43.00,3420200,14.66
+1991-12-05,41.38,43.38,41.25,42.13,5696800,14.36
+1991-12-04,44.38,44.38,41.38,41.38,4718200,14.10
+1991-12-03,44.88,45.00,44.38,44.50,1561600,15.17
+1991-12-02,44.25,44.88,43.75,44.88,1669800,15.30
+1991-11-29,44.13,44.50,44.13,44.25,916200,15.08
+1991-11-27,44.25,44.50,44.00,44.13,1400600,15.04
+1991-11-26,44.50,45.00,44.00,44.25,2494800,15.08
+1991-11-25,43.63,44.50,43.25,44.50,1840600,15.17
+1991-11-22,44.13,44.63,43.25,43.63,2509600,14.87
+1991-11-21,44.88,45.00,43.50,44.13,2273800,15.04
+1991-11-20,45.63,46.25,44.88,44.88,2111200,15.30
+1991-11-19,45.75,46.00,45.00,45.63,2481200,15.55
+1991-11-18,45.13,45.88,44.63,45.75,4007400,15.59
+1991-11-15,47.88,47.88,45.13,45.13,5670000,15.38
+1991-11-14,49.13,49.13,48.50,48.88,2040800,16.66
+1991-11-13,49.00,49.25,48.50,49.25,1541800,16.79
+1991-11-12,49.50,49.75,48.88,49.00,2293800,16.70
+1991-11-11,48.75,49.50,48.75,49.50,977800,16.87
+1991-11-08,49.38,49.88,48.75,48.75,2962800,16.62
+1991-11-07,49.38,49.63,49.13,49.38,3241800,16.74
+1991-11-06,49.38,49.63,49.00,49.38,827000,16.74
+1991-11-05,49.38,50.00,49.25,49.38,1470000,16.74
+1991-11-04,49.63,49.63,49.00,49.38,1416200,16.74
+1991-11-01,49.25,49.75,49.00,49.63,1529400,16.83
+1991-10-31,49.00,49.38,48.50,49.25,2314200,16.70
+1991-10-30,49.63,49.75,49.00,49.00,1833400,16.62
+1991-10-29,49.38,50.00,49.25,49.63,2607800,16.83
+1991-10-28,48.63,49.63,48.38,49.38,1486600,16.74
+1991-10-25,49.13,49.13,48.50,48.63,821200,16.49
+1991-10-24,49.25,49.25,48.63,49.25,1530000,16.70
+1991-10-23,49.38,49.75,49.13,49.50,721800,16.79
+1991-10-22,49.88,50.13,49.25,49.38,1200600,16.74
+1991-10-21,50.00,50.13,49.50,49.88,920600,16.91
+1991-10-18,50.00,50.25,49.88,50.00,1947000,16.96
+1991-10-17,50.00,50.50,49.75,50.00,2262800,16.96
+1991-10-16,49.13,50.25,48.75,50.00,2210000,16.96
+1991-10-15,48.63,49.25,48.13,49.13,1250000,16.66
+1991-10-14,48.00,48.63,47.63,48.63,1021600,16.49
+1991-10-11,48.88,48.88,47.88,48.00,1456400,16.28
+1991-10-10,48.25,49.00,47.88,49.00,977400,16.62
+1991-10-09,48.88,49.00,48.00,48.25,879000,16.36
+1991-10-08,48.38,49.00,48.38,48.88,1123800,16.58
+1991-10-07,48.13,48.50,47.75,48.38,1106200,16.41
+1991-10-04,49.00,49.25,48.13,48.13,1269400,16.32
+1991-10-03,50.00,50.00,48.88,49.00,2133800,16.62
+1991-10-02,50.63,50.88,50.00,50.13,1506000,17.00
+1991-10-01,50.75,51.13,50.50,50.63,1510000,17.17
+1991-09-30,50.38,50.88,50.00,50.75,1483600,17.21
+1991-09-27,50.63,50.75,50.13,50.38,1215800,17.08
+1991-09-26,50.88,51.25,50.25,50.63,1643800,17.17
+1991-09-25,50.25,51.25,50.25,50.88,1676000,17.25
+1991-09-24,49.88,50.50,49.88,50.25,1509400,17.04
+1991-09-23,49.75,50.00,49.63,49.75,1063600,16.87
+1991-09-20,50.00,50.13,49.63,49.75,2547600,16.87
+1991-09-19,49.13,50.13,49.13,50.00,1916600,16.96
+1991-09-18,49.25,49.25,48.88,49.00,1128400,16.62
+1991-09-17,49.00,49.63,48.75,49.38,1626400,16.74
+1991-09-16,48.63,49.13,48.25,49.00,1934000,16.62
+1991-09-13,49.88,49.88,48.50,48.63,2759000,16.49
+1991-09-12,49.88,49.88,48.88,49.88,3345800,16.91
+1991-09-11,51.13,51.13,49.38,50.00,5417600,16.96
+1991-09-10,51.75,51.75,50.63,51.13,2036600,17.34
+1991-09-09,52.00,52.00,51.25,51.75,2142200,17.55
+1991-09-06,52.13,53.00,52.13,52.38,6056400,17.76
+1991-09-05,50.88,52.25,50.88,52.13,5080600,17.68
+1991-09-04,49.88,50.88,49.88,50.50,3028800,17.12
+1991-09-03,49.75,50.25,49.50,49.63,1806400,16.83
+1991-08-30,50.00,50.00,49.50,49.75,1395200,16.87
+1991-08-29,50.13,50.25,49.75,50.00,2404000,16.96
+1991-08-28,49.13,50.25,49.13,50.13,2476000,17.00
+1991-08-27,48.75,49.25,47.88,49.00,1492200,16.62
+1991-08-26,48.75,49.25,48.75,48.75,1717000,16.53
+1991-08-23,48.63,49.63,48.50,48.63,2557600,16.49
+1991-08-22,48.38,48.75,48.38,48.63,1799000,16.49
+1991-08-21,46.88,48.38,46.88,48.25,3215800,16.36
+1991-08-20,45.38,46.25,45.25,45.88,2332000,15.56
+1991-08-19,45.63,45.63,44.13,45.38,2680000,15.39
+1991-08-16,47.50,47.75,46.13,46.25,2293400,15.68
+1991-08-15,47.13,47.88,47.13,47.50,2346400,16.11
+1991-08-14,46.25,47.00,46.25,46.75,2029000,15.85
+1991-08-13,46.00,46.88,46.00,46.25,1790000,15.68
+1991-08-12,46.25,46.25,45.75,46.00,939400,15.60
+1991-08-09,46.75,47.00,46.38,46.38,2885000,15.64
+1991-08-08,46.63,47.13,46.63,46.75,1615000,15.77
+1991-08-07,46.38,46.88,46.38,46.50,2141200,15.68
+1991-08-06,45.50,46.25,45.50,46.25,1645800,15.60
+1991-08-05,45.50,46.38,45.50,45.50,2120400,15.35
+1991-08-02,45.25,45.88,45.13,45.50,1669800,15.35
+1991-08-01,46.25,46.25,45.25,45.25,2184400,15.26
+1991-07-31,46.50,46.88,45.75,46.38,2090400,15.64
+1991-07-30,45.00,46.50,45.00,46.50,5313400,15.68
+1991-07-29,43.63,44.50,43.13,44.38,1445000,14.97
+1991-07-26,44.00,44.13,43.63,43.63,1086800,14.72
+1991-07-25,43.88,44.38,43.75,44.00,1269000,14.84
+1991-07-24,43.88,44.50,43.88,43.88,1691800,14.80
+1991-07-23,43.50,44.38,43.50,43.75,2628800,14.76
+1991-07-22,43.75,44.13,43.00,43.25,1934800,14.59
+1991-07-19,44.88,44.88,42.63,43.75,5503600,14.76
+1991-07-18,45.25,45.38,44.25,44.88,2324000,15.14
+1991-07-17,45.63,46.25,45.25,45.25,1002000,15.26
+1991-07-16,45.63,45.88,45.50,45.63,1074800,15.39
+1991-07-15,45.63,45.88,45.38,45.63,1668800,15.39
+1991-07-12,45.50,46.13,45.13,45.63,1630600,15.39
+1991-07-11,45.13,45.75,45.13,45.50,1632800,15.35
+1991-07-10,44.50,45.63,44.50,45.13,1789800,15.22
+1991-07-09,44.25,44.88,44.25,44.38,1515200,14.97
+1991-07-08,44.63,44.63,44.00,44.25,1678800,14.92
+1991-07-05,45.00,45.00,44.63,44.63,971600,15.05
+1991-07-03,45.38,45.38,44.88,45.00,1589200,15.18
+1991-07-02,46.00,46.13,45.38,45.75,1580800,15.43
+1991-07-01,45.75,46.38,45.75,46.00,1796200,15.51
+1991-06-28,45.50,45.75,45.00,45.75,2597200,15.43
+1991-06-27,45.38,45.50,45.13,45.50,2333000,15.35
+1991-06-26,45.75,46.13,45.25,45.38,2095400,15.31
+1991-06-25,45.63,45.75,45.13,45.75,2003800,15.43
+1991-06-24,46.75,46.75,45.50,45.63,3031800,15.39
+1991-06-21,48.50,48.50,46.50,46.88,5025600,15.81
+1991-06-20,48.50,48.75,48.00,48.75,1567000,16.44
+1991-06-19,49.25,49.25,48.38,48.50,1930000,16.36
+1991-06-18,49.00,49.75,49.00,49.50,2088200,16.70
+1991-06-17,49.38,49.38,48.75,49.00,1371800,16.53
+1991-06-14,48.50,49.38,48.50,49.38,2715800,16.65
+1991-06-13,47.88,48.38,47.63,48.38,1680600,16.32
+1991-06-12,48.13,48.25,47.50,47.88,2189000,16.15
+1991-06-11,47.75,48.50,47.38,48.13,2166800,16.23
+1991-06-10,47.88,47.88,47.50,47.75,876000,16.10
+1991-06-07,47.75,48.13,47.50,48.00,1025200,16.19
+1991-06-06,48.00,48.00,47.50,47.75,1297200,16.10
+1991-06-05,48.25,48.63,47.75,48.13,1989400,16.23
+1991-06-04,48.38,48.75,47.75,48.25,1903000,16.27
+1991-06-03,48.88,48.88,48.25,48.38,1983800,16.32
+1991-05-31,48.50,49.50,48.50,49.00,3591600,16.53
+1991-05-30,46.88,48.38,46.75,48.38,3634600,16.32
+1991-05-29,46.63,47.00,46.38,46.88,1807200,15.81
+1991-05-28,46.38,46.88,46.25,46.63,1424400,15.73
+1991-05-24,46.00,46.50,45.88,46.38,1145000,15.64
+1991-05-23,46.75,47.13,45.75,46.00,1894000,15.51
+1991-05-22,46.25,47.13,45.63,46.75,2314200,15.77
+1991-05-21,46.00,46.50,45.63,46.25,2017000,15.60
+1991-05-20,46.00,46.50,45.75,46.00,1437000,15.51
+1991-05-17,46.63,46.63,46.00,46.00,1935000,15.51
+1991-05-16,46.13,46.63,46.13,46.63,1424400,15.73
+1991-05-15,46.75,48.38,45.63,46.13,2550800,15.56
+1991-05-14,47.00,47.25,46.63,46.75,2184000,15.77
+1991-05-13,47.00,47.13,46.00,47.00,2136200,15.85
+1991-05-10,48.13,48.38,46.75,47.00,4689000,15.77
+1991-05-09,47.13,48.25,46.88,48.13,3027200,16.15
+1991-05-08,47.00,47.75,46.75,47.13,1787800,15.81
+1991-05-07,47.00,47.88,47.00,47.00,2595000,15.77
+1991-05-06,46.63,47.00,46.38,47.00,1266400,15.77
+1991-05-03,45.88,46.75,45.75,46.63,2162200,15.64
+1991-05-02,45.50,48.63,45.50,45.88,2550000,15.39
+1991-05-01,45.75,46.25,45.38,45.50,2763200,15.26
+1991-04-30,45.88,46.38,45.38,45.75,4483200,15.35
+1991-04-29,46.13,46.38,45.13,45.88,4350200,15.39
+1991-04-26,47.50,47.50,46.00,46.13,3428800,15.48
+1991-04-25,47.75,48.00,47.00,47.63,2246400,15.98
+1991-04-24,47.50,48.38,47.50,47.75,5131800,16.02
+1991-04-23,46.63,47.63,46.38,47.50,3444200,15.94
+1991-04-22,46.75,46.75,46.25,46.63,2001200,15.64
+1991-04-19,47.25,47.63,46.50,46.75,3510000,15.68
+1991-04-18,47.00,47.75,46.13,47.25,3483400,15.85
+1991-04-17,46.50,47.88,46.25,47.00,5023000,15.77
+1991-04-16,46.63,47.75,46.25,46.50,3265400,15.60
+1991-04-15,46.88,47.63,46.38,46.63,2058600,15.64
+1991-04-12,47.00,47.50,46.50,46.88,2736800,15.73
+1991-04-11,47.38,48.13,47.00,47.00,2779600,15.77
+1991-04-10,47.75,48.00,47.00,47.38,2421200,15.90
+1991-04-09,48.38,48.38,47.50,47.75,2752200,16.02
+1991-04-08,48.88,49.50,47.88,48.88,2625200,16.40
+1991-04-05,49.13,49.38,47.75,48.88,3798000,16.40
+1991-04-04,47.63,49.25,47.50,49.13,3802600,16.48
+1991-04-03,47.38,48.00,47.38,47.63,2276200,15.98
+1991-04-02,46.88,47.50,46.75,47.25,2693400,15.85
+1991-04-01,47.00,47.00,46.38,46.88,2035600,15.73
+1991-03-28,47.63,47.75,46.88,47.00,2026600,15.77
+1991-03-27,48.13,48.63,47.38,47.63,2473400,15.98
+1991-03-26,47.63,48.13,46.88,48.13,2649800,16.15
+1991-03-25,47.75,48.13,47.50,47.63,1440000,15.98
+1991-03-22,47.13,47.75,46.75,47.75,2054000,16.02
+1991-03-21,47.25,47.75,46.88,47.13,1960000,15.81
+1991-03-20,47.13,47.38,46.88,47.25,1704000,15.85
+1991-03-19,47.50,47.50,46.88,47.13,2798400,15.81
+1991-03-18,48.00,48.13,47.38,48.00,2365400,16.10
+1991-03-15,48.13,48.13,47.38,48.00,3271200,16.10
+1991-03-14,48.38,49.50,48.13,48.38,2840000,16.23
+1991-03-13,47.88,48.63,47.88,48.38,1931000,16.23
+1991-03-12,48.38,48.38,47.75,47.75,2304800,16.02
+1991-03-11,49.00,49.00,48.13,48.38,2600800,16.23
+1991-03-08,50.25,50.75,49.38,49.50,2370400,16.61
+1991-03-07,50.25,50.88,50.25,50.25,2607200,16.86
+1991-03-06,50.25,51.25,50.25,50.25,4575000,16.86
+1991-03-05,49.63,50.88,49.63,50.25,4850600,16.86
+1991-03-04,49.50,50.00,49.50,49.50,2901400,16.61
+1991-03-01,48.25,49.38,48.13,49.25,3716800,16.52
+1991-02-28,47.75,48.50,47.75,48.25,4042400,16.19
+1991-02-27,46.13,47.25,45.00,47.25,5595600,15.85
+1991-02-26,46.88,47.25,46.00,46.13,5676400,15.48
+1991-02-25,47.88,49.13,46.50,46.88,6294400,15.73
+1991-02-22,47.50,48.38,47.25,47.88,4730200,16.06
+1991-02-21,48.00,48.50,47.25,47.50,3475400,15.94
+1991-02-20,49.00,49.00,47.63,48.00,3757600,16.10
+1991-02-19,49.00,49.50,48.50,49.38,4803200,16.57
+1991-02-15,48.63,49.75,48.63,49.00,6604800,16.44
+1991-02-14,47.63,49.13,47.63,48.00,8160800,16.10
+1991-02-13,47.50,47.50,46.13,47.13,11545600,15.81
+1991-02-12,49.75,49.75,47.50,48.25,11720200,16.19
+1991-02-11,51.75,51.75,50.13,51.38,6217400,17.24
+1991-02-08,51.13,52.50,51.13,52.25,4048200,17.44
+1991-02-07,52.00,52.38,51.00,51.00,3427800,17.03
+1991-02-06,51.13,52.38,50.63,52.00,3462800,17.36
+1991-02-05,51.63,52.00,50.75,51.13,3366400,17.07
+1991-02-04,49.88,52.00,49.88,51.63,3897200,17.24
+1991-02-01,49.38,50.63,48.63,49.75,4438000,16.61
+1991-01-31,47.88,49.50,47.63,49.38,4150600,16.49
+1991-01-30,47.25,47.88,46.38,47.88,3845400,15.99
+1991-01-29,47.00,47.63,47.00,47.25,3319200,15.78
+1991-01-28,48.88,48.88,46.75,46.88,2823600,15.65
+1991-01-25,48.75,49.13,48.25,49.13,1290600,16.40
+1991-01-24,47.38,49.50,47.38,48.75,2766800,16.28
+1991-01-23,47.13,47.50,46.63,47.13,1411000,15.74
+1991-01-22,48.38,48.38,46.75,47.13,1659400,15.74
+1991-01-21,48.63,48.63,48.00,48.50,2873800,16.19
+1991-01-18,48.25,49.63,47.38,49.25,3239600,16.44
+1991-01-17,45.38,48.50,44.63,48.25,5248000,16.11
+1991-01-16,44.13,45.63,44.13,45.38,1094000,15.15
+1991-01-15,44.38,44.50,43.88,44.13,662400,14.73
+1991-01-14,44.63,44.63,43.75,44.38,1534000,14.82
+1991-01-11,45.00,45.25,44.50,45.13,1301200,15.07
+1991-01-10,43.88,45.25,43.88,45.00,1706200,15.02
+1991-01-09,44.00,45.50,43.13,43.75,2035400,14.61
+1991-01-08,44.63,45.13,43.88,44.00,1764400,14.69
+1991-01-07,46.00,46.00,44.63,44.63,1990200,14.90
+1991-01-04,44.75,46.38,44.50,46.38,1855600,15.49
+1991-01-03,44.88,45.25,44.75,44.75,1077800,14.94
+1991-01-02,45.25,45.25,44.63,44.88,1768800,14.98
+1990-12-31,45.88,45.88,45.13,45.38,681200,15.15
+1990-12-28,45.88,45.88,45.00,45.88,1048800,15.32
+1990-12-27,46.25,46.38,45.75,45.88,690400,15.32
+1990-12-26,46.25,46.63,46.25,46.25,520000,15.44
+1990-12-24,46.38,46.38,46.00,46.13,587800,15.40
+1990-12-21,46.13,46.75,46.13,46.50,2881200,15.53
+1990-12-20,45.25,46.25,44.88,45.88,2242800,15.32
+1990-12-19,44.88,45.50,44.88,45.25,2109200,15.11
+1990-12-18,44.50,45.50,44.50,44.88,1544800,14.98
+1990-12-17,44.63,44.63,44.00,44.50,1375400,14.86
+1990-12-14,45.13,45.38,44.50,44.88,1543200,14.98
+1990-12-13,45.75,46.25,45.13,45.13,1746600,15.07
+1990-12-12,45.13,46.00,45.13,45.75,1769800,15.27
+1990-12-11,44.88,45.13,44.38,45.13,1641800,15.07
+1990-12-10,45.00,45.00,43.75,44.88,2566000,14.98
+1990-12-07,46.13,46.38,45.50,45.50,1367600,15.19
+1990-12-06,46.25,48.00,46.00,46.13,3440800,15.40
+1990-12-05,45.50,46.38,45.13,46.25,2422600,15.44
+1990-12-04,45.00,45.50,44.63,45.50,1874600,15.19
+1990-12-03,44.75,45.63,44.75,45.00,2227800,15.02
+1990-11-30,43.00,44.75,42.88,44.25,2589800,14.77
+1990-11-29,42.88,43.25,42.50,43.00,2209600,14.36
+1990-11-28,43.88,44.00,42.88,42.88,1991600,14.32
+1990-11-27,43.63,44.00,43.38,43.88,1890800,14.65
+1990-11-26,43.88,43.88,42.75,43.63,2694400,14.57
+1990-11-23,44.25,44.75,44.25,44.63,1268000,14.90
+1990-11-21,43.25,44.38,43.25,44.25,5377800,14.77
+1990-11-20,46.13,46.13,42.00,42.63,10236400,14.23
+1990-11-19,46.63,47.38,46.63,47.25,1363200,15.78
+1990-11-16,46.50,47.13,46.00,46.38,1638600,15.49
+1990-11-15,46.88,46.88,46.25,46.50,1205800,15.53
+1990-11-14,46.38,47.50,45.75,46.88,2188200,15.65
+1990-11-13,45.88,46.88,45.88,46.38,1588600,15.49
+1990-11-12,45.00,46.50,45.00,45.75,2913800,15.27
+1990-11-09,44.25,44.88,43.00,44.88,3533400,14.98
+1990-11-08,44.50,44.50,43.88,44.25,3161400,14.69
+1990-11-07,45.13,45.13,44.00,44.50,1859800,14.77
+1990-11-06,46.13,46.38,45.38,45.38,1316400,15.07
+1990-11-05,46.00,46.50,45.88,46.13,1841200,15.31
+1990-11-02,44.50,46.00,44.50,46.00,1771000,15.27
+1990-11-01,44.63,44.63,44.00,44.25,1578600,14.69
+1990-10-31,44.50,45.75,44.38,44.75,2798000,14.86
+1990-10-30,45.38,45.38,43.38,44.50,5286800,14.77
+1990-10-29,46.13,46.63,45.25,46.13,2462800,15.31
+1990-10-26,47.50,47.50,45.75,46.13,2229200,15.31
+1990-10-25,47.25,48.25,47.25,47.88,1652400,15.90
+1990-10-24,47.38,47.50,46.75,47.13,1460200,15.65
+1990-10-23,48.50,48.50,47.25,47.38,2152200,15.73
+1990-10-22,48.50,48.75,47.75,48.50,2018200,16.10
+1990-10-19,48.25,49.38,47.75,48.50,3237800,16.10
+1990-10-18,46.50,48.25,46.50,48.25,3371400,16.02
+1990-10-17,45.38,46.50,45.38,46.00,1872400,15.27
+1990-10-16,46.00,46.75,45.00,45.38,2155800,15.07
+1990-10-15,44.75,46.38,44.75,46.00,3475200,15.27
+1990-10-12,43.00,44.63,42.88,44.50,2215600,14.77
+1990-10-11,43.75,43.75,42.00,43.00,2427600,14.28
+1990-10-10,44.38,45.00,43.50,43.88,2455600,14.57
+1990-10-09,43.88,45.63,43.25,44.38,3546600,14.73
+1990-10-08,43.75,44.50,43.75,43.88,1025800,14.57
+1990-10-05,43.00,43.75,41.63,43.50,2654600,14.44
+1990-10-04,42.63,43.63,42.00,43.00,2430800,14.28
+1990-10-03,43.25,44.38,42.50,42.63,1869000,14.15
+1990-10-02,44.25,45.25,43.00,43.25,3378000,14.36
+1990-10-01,42.25,44.50,42.25,44.25,3239600,14.69
+1990-09-28,39.63,42.25,38.50,41.63,3149000,13.82
+1990-09-27,40.88,41.00,38.63,39.63,5092400,13.16
+1990-09-26,40.75,41.25,40.38,40.88,3442600,13.57
+1990-09-25,40.38,41.25,40.38,40.75,2616400,13.53
+1990-09-24,41.88,41.88,39.25,40.38,5842000,13.41
+1990-09-21,43.88,44.25,43.00,43.25,4766800,14.36
+1990-09-20,43.88,43.88,43.00,43.88,2568200,14.57
+1990-09-19,45.25,45.25,44.00,44.00,2227200,14.61
+1990-09-18,45.50,45.50,44.75,45.25,2120600,15.02
+1990-09-17,46.00,46.00,45.13,45.63,2075400,15.15
+1990-09-14,46.88,46.88,45.63,46.13,2738200,15.31
+1990-09-13,47.63,47.63,46.88,46.88,1501600,15.56
+1990-09-12,47.63,48.13,46.75,47.63,1934800,15.81
+1990-09-11,47.38,47.88,47.13,47.63,1071400,15.81
+1990-09-10,47.00,49.00,47.00,47.38,2378400,15.73
+1990-09-07,47.13,47.13,46.13,47.00,2457800,15.60
+1990-09-06,48.50,48.50,46.63,47.25,2203000,15.69
+1990-09-05,48.63,49.13,48.00,48.75,2002800,16.18
+1990-09-04,48.25,48.75,47.63,48.63,2179600,16.14
+1990-08-31,48.25,48.50,47.38,48.25,1276000,16.02
+1990-08-30,48.75,49.25,48.00,48.25,2308400,16.02
+1990-08-29,47.88,49.25,47.63,48.75,2448400,16.18
+1990-08-28,48.38,48.50,47.75,47.88,2940600,15.90
+1990-08-27,47.88,49.00,47.88,48.38,4355000,16.06
+1990-08-24,43.38,46.75,43.38,45.88,4331400,15.23
+1990-08-23,44.25,44.25,42.38,42.50,5545000,14.11
+1990-08-22,46.13,46.75,44.88,45.00,3561800,14.94
+1990-08-21,47.25,47.25,45.00,46.13,5292600,15.31
+1990-08-20,48.50,48.75,47.88,48.50,3823000,16.10
+1990-08-17,49.50,49.50,47.63,48.50,7650000,16.10
+1990-08-16,52.38,52.63,50.63,50.63,2990200,16.81
+1990-08-15,52.25,53.00,52.25,52.38,2354400,17.39
+1990-08-14,52.63,53.50,52.00,52.00,3360000,17.26
+1990-08-13,53.25,53.25,51.63,52.63,3232800,17.47
+1990-08-10,54.50,54.50,52.75,53.25,3627400,17.60
+1990-08-09,53.00,54.88,52.88,54.50,3519400,18.01
+1990-08-08,52.00,53.50,52.00,53.00,4066400,17.51
+1990-08-07,51.00,52.63,51.00,52.00,5341000,17.18
+1990-08-06,51.88,51.88,50.25,50.50,5044200,16.69
+1990-08-03,53.50,54.00,49.88,54.00,7657000,17.84
+1990-08-02,55.50,55.50,52.75,53.50,8553000,17.68
+1990-08-01,57.75,58.00,55.63,55.75,3113000,18.42
+1990-07-31,58.63,59.00,57.13,57.75,1758400,19.08
+1990-07-30,58.63,58.63,57.63,58.63,2288600,19.37
+1990-07-27,59.13,60.00,58.38,59.25,3035600,19.58
+1990-07-26,58.25,59.50,57.63,59.13,1849800,19.54
+1990-07-25,56.88,58.38,56.88,58.25,1429200,19.25
+1990-07-24,55.88,56.88,55.38,56.88,2774200,18.79
+1990-07-23,57.88,57.88,53.25,55.88,5057800,18.46
+1990-07-20,59.00,59.75,58.00,58.00,2029800,19.16
+1990-07-19,59.13,59.13,57.50,59.00,2775800,19.50
+1990-07-18,60.25,60.25,59.25,59.50,1673000,19.66
+1990-07-17,61.13,61.25,60.00,60.25,1722400,19.91
+1990-07-16,61.13,61.88,60.75,61.13,1378000,20.20
+1990-07-13,61.13,61.75,60.63,61.13,2151200,20.20
+1990-07-12,61.38,61.38,60.38,61.13,1916200,20.20
+1990-07-11,60.00,61.50,59.88,61.50,2041000,20.32
+1990-07-10,60.38,60.38,59.38,60.00,1913600,19.83
+1990-07-09,60.50,60.88,60.13,60.38,1573400,19.95
+1990-07-06,59.25,60.88,59.25,60.50,2412400,19.99
+1990-07-05,59.75,60.25,59.25,59.25,2023800,19.58
+1990-07-03,59.38,60.00,59.38,59.75,1466800,19.74
+1990-07-02,58.50,59.38,58.38,59.13,1408800,19.54
+1990-06-29,59.00,59.00,58.50,58.50,1165600,19.33
+1990-06-28,58.75,59.25,58.13,59.00,1748000,19.50
+1990-06-27,57.63,58.75,56.63,58.75,2129800,19.41
+1990-06-26,57.25,58.25,57.00,57.63,2074400,19.04
+1990-06-25,57.38,57.88,57.13,57.25,1604200,18.92
+1990-06-22,59.00,59.75,57.00,57.38,3144600,18.96
+1990-06-21,58.13,59.00,57.50,59.00,2227000,19.50
+1990-06-20,58.63,59.00,57.50,58.13,1813800,19.21
+1990-06-19,58.88,58.88,58.00,58.63,3194800,19.37
+1990-06-18,60.13,60.13,58.50,59.00,2411600,19.50
+1990-06-15,60.13,60.75,59.88,60.13,3561200,19.87
+1990-06-14,59.75,60.13,59.50,60.13,2293600,19.87
+1990-06-13,58.88,60.75,58.13,59.75,4609400,19.74
+1990-06-12,58.50,59.25,57.75,58.88,4301200,19.46
+1990-06-11,58.50,58.50,55.38,58.50,4649400,19.33
+1990-06-08,83.50,83.50,82.00,82.50,2569200,18.17
+1990-06-07,85.00,85.12,83.50,83.87,1451600,18.48
+1990-06-06,85.25,85.37,84.62,85.00,1987400,18.72
+1990-06-05,86.37,86.37,85.00,85.25,2516000,18.78
+1990-06-04,84.75,87.00,84.75,86.37,4224200,19.03
+1990-06-01,82.87,84.75,82.87,84.75,4035000,18.67
+1990-05-31,82.00,83.62,81.50,82.37,3242000,18.14
+1990-05-30,81.87,82.50,81.12,82.00,2765600,18.06
+1990-05-29,81.75,82.00,80.75,81.87,1906200,18.03
+1990-05-25,82.50,82.50,81.37,81.75,1740000,18.01
+1990-05-24,81.50,82.75,81.50,82.62,2445000,18.20
+1990-05-23,79.62,81.12,79.25,81.12,1863200,17.87
+1990-05-22,79.12,80.25,78.75,79.62,2379000,17.54
+1990-05-21,77.87,80.00,77.25,79.12,2529000,17.43
+1990-05-18,77.12,77.87,76.50,77.87,2623800,17.15
+1990-05-17,76.87,77.75,76.87,77.12,1753400,16.99
+1990-05-16,77.00,77.25,76.25,76.50,1937000,16.85
+1990-05-15,77.75,77.75,76.62,77.00,1927200,16.96
+1990-05-14,78.00,79.12,77.62,78.00,3078200,17.18
+1990-05-11,75.62,78.12,75.62,78.00,4488800,17.10
+1990-05-10,73.75,75.50,73.50,75.37,2740200,16.52
+1990-05-09,73.75,73.87,73.25,73.75,1733400,16.17
+1990-05-08,73.37,73.75,73.37,73.75,1845000,16.17
+1990-05-07,74.00,74.25,73.12,73.37,2264000,16.08
+1990-05-04,73.50,74.25,73.25,74.00,1732800,16.22
+1990-05-03,73.12,73.75,73.12,73.50,2011800,16.11
+1990-05-02,72.50,73.12,72.50,73.00,3416000,16.00
+1990-05-01,71.12,72.25,71.12,72.25,4470600,15.84
+1990-04-30,68.75,69.75,68.50,69.75,2847600,15.29
+1990-04-27,70.00,70.50,68.75,68.75,2683800,15.07
+1990-04-26,69.87,70.25,69.50,70.00,1940000,15.35
+1990-04-25,69.87,70.25,69.62,69.87,1186800,15.32
+1990-04-24,70.00,70.37,69.75,69.87,1591200,15.32
+1990-04-23,70.37,70.37,69.12,70.00,2211800,15.35
+1990-04-20,71.12,71.12,69.50,70.50,3154400,15.46
+1990-04-19,71.50,71.62,70.75,71.12,1849200,15.59
+1990-04-18,73.00,73.12,71.37,71.50,1605600,15.67
+1990-04-17,73.25,73.25,72.37,73.00,1333200,16.00
+1990-04-16,73.25,74.75,73.25,73.25,2916800,16.06
+1990-04-12,72.50,73.62,72.25,73.12,1177400,16.03
+1990-04-11,72.12,72.75,72.00,72.50,1026200,15.89
+1990-04-10,72.25,72.25,71.62,72.12,1680000,15.81
+1990-04-09,72.87,73.25,72.37,72.37,1617800,15.87
+1990-04-06,72.87,73.50,72.37,72.87,1138400,15.98
+1990-04-05,72.62,73.25,72.62,72.87,1535000,15.98
+1990-04-04,73.25,73.50,72.00,72.00,2107800,15.78
+1990-04-03,71.37,73.37,71.37,73.25,2256000,16.06
+1990-04-02,71.50,71.50,70.12,71.37,2304000,15.65
+1990-03-30,72.37,72.50,71.12,71.75,2014400,15.73
+1990-03-29,72.87,72.87,72.00,72.37,1647600,15.87
+1990-03-28,72.75,73.50,72.25,72.87,2033400,15.98
+1990-03-27,72.00,73.00,71.50,72.75,2581200,15.95
+1990-03-26,73.25,74.50,71.62,72.00,2671400,15.78
+1990-03-23,71.62,73.37,71.62,73.25,2070200,16.06
+1990-03-22,71.12,72.75,70.75,71.25,5259200,15.62
+1990-03-21,70.62,72.25,70.62,71.12,2744600,15.59
+1990-03-20,71.50,72.37,70.37,70.50,4326000,15.46
+1990-03-19,69.75,71.87,68.87,71.50,3078600,15.67
+1990-03-16,68.12,70.00,68.12,69.75,4717800,15.29
+1990-03-15,67.50,68.37,67.12,67.37,2399400,14.77
+1990-03-14,66.50,67.50,66.25,67.50,1756200,14.80
+1990-03-13,67.00,67.12,66.12,66.50,1985600,14.58
+1990-03-12,67.50,67.50,66.75,67.00,1514000,14.69
+1990-03-09,67.12,68.00,67.00,67.75,2686800,14.85
+1990-03-08,66.12,67.25,65.75,67.12,1685000,14.71
+1990-03-07,65.25,66.50,65.25,66.12,2585400,14.50
+1990-03-06,65.00,65.37,64.50,65.25,1809200,14.30
+1990-03-05,64.87,65.12,64.00,65.00,2316200,14.25
+1990-03-02,65.00,65.00,64.37,64.87,1766600,14.22
+1990-03-01,63.88,65.37,63.13,65.00,2600600,14.25
+1990-02-28,61.75,64.12,61.75,63.88,3216000,14.00
+1990-02-27,61.13,61.63,61.00,61.63,1446000,13.51
+1990-02-26,60.00,61.38,60.00,61.13,1310600,13.40
+1990-02-23,60.63,60.63,59.88,60.00,1600400,13.15
+1990-02-22,60.63,61.75,60.63,60.63,1471200,13.29
+1990-02-21,61.38,61.38,60.38,60.50,2656200,13.26
+1990-02-20,62.25,62.25,60.88,61.50,1579400,13.48
+1990-02-16,63.50,63.75,62.63,62.88,1689600,13.79
+1990-02-15,63.50,63.50,63.00,63.50,1929800,13.92
+1990-02-14,62.13,63.50,62.13,63.50,1500000,13.92
+1990-02-13,62.25,62.63,61.38,62.13,1288800,13.62
+1990-02-12,62.38,62.88,61.75,62.25,1351800,13.65
+1990-02-09,62.50,62.63,62.00,62.38,1884600,13.61
+1990-02-08,63.50,63.88,62.50,62.50,2051400,13.64
+1990-02-07,63.50,64.00,62.50,63.50,2714400,13.85
+1990-02-06,63.13,63.75,62.50,63.50,1862600,13.85
+1990-02-05,62.25,63.38,61.88,63.13,2354400,13.77
+1990-02-02,61.25,62.38,61.25,62.25,2238800,13.58
+1990-02-01,59.25,61.25,59.25,61.25,2986800,13.36
+1990-01-31,58.25,59.50,58.13,59.25,3127200,12.93
+1990-01-30,57.75,59.25,57.75,58.25,4048800,12.71
+1990-01-29,57.88,58.25,56.63,57.38,1359000,12.52
+1990-01-26,58.00,58.50,56.63,57.88,1791200,12.63
+1990-01-25,59.63,59.75,57.88,58.00,1638000,12.65
+1990-01-24,59.00,59.63,57.13,59.63,2964600,13.01
+1990-01-23,59.25,59.88,58.88,59.00,1707000,12.87
+1990-01-22,60.75,60.75,58.88,59.25,2115600,12.93
+1990-01-19,60.00,61.00,60.00,60.88,1852400,13.28
+1990-01-18,60.25,60.25,59.50,60.00,1720200,13.09
+1990-01-17,59.88,60.88,59.75,60.25,2244600,13.14
+1990-01-16,59.38,60.00,58.25,59.88,3266000,13.06
+1990-01-15,59.75,59.75,59.13,59.38,1704800,12.96
+1990-01-12,60.63,60.63,59.75,60.00,2433200,13.09
+1990-01-11,62.13,62.63,60.75,61.25,2562200,13.36
+1990-01-10,61.88,62.25,61.50,62.13,2838000,13.56
+1990-01-09,62.63,62.63,61.75,61.88,1578600,13.50
+1990-01-08,61.88,62.75,61.63,62.63,1416600,13.66
+1990-01-05,62.38,62.38,61.75,61.88,1600400,13.50
+1990-01-04,62.75,62.75,61.50,62.75,3361400,13.69
+1990-01-03,61.50,63.25,60.75,63.00,2803200,13.74
+1990-01-02,59.38,61.50,59.00,61.50,2042400,13.42
+1989-12-29,58.25,59.50,58.25,59.38,900600,12.96
+1989-12-28,57.25,58.00,57.25,58.00,1000400,12.65
+1989-12-27,58.38,58.63,57.00,57.00,1293000,12.44
+1989-12-26,57.50,58.50,57.50,58.38,767400,12.74
+1989-12-22,58.50,58.63,57.00,57.50,1807400,12.54
+1989-12-21,57.13,58.88,57.13,58.50,1520600,12.76
+1989-12-20,57.50,57.75,56.75,57.00,1086600,12.44
+1989-12-19,57.25,57.50,56.38,57.50,1480400,12.54
+1989-12-18,59.00,59.25,57.25,57.25,1526000,12.49
+1989-12-15,58.38,59.00,58.13,59.00,2136000,12.87
+1989-12-14,58.88,58.88,58.00,58.38,1317000,12.74
+1989-12-13,58.75,59.50,58.50,58.88,1489200,12.85
+1989-12-12,58.88,59.13,58.38,58.75,1970400,12.82
+1989-12-11,60.00,60.00,58.38,58.88,2415000,12.85
+1989-12-08,60.50,61.13,60.00,60.00,1258400,13.09
+1989-12-07,60.75,61.00,60.25,60.50,871400,13.20
+1989-12-06,61.25,61.25,60.63,60.75,751800,13.25
+1989-12-05,60.63,61.38,60.50,61.25,1145400,13.36
+1989-12-04,61.50,61.50,60.50,60.63,1482000,13.23
+1989-12-01,60.13,61.88,60.13,61.50,3519600,13.42
+1989-11-30,59.75,60.25,59.25,60.00,1623000,13.09
+1989-11-29,59.75,60.38,59.25,59.75,2562800,13.04
+1989-11-28,58.75,59.75,58.63,59.75,1021200,13.04
+1989-11-27,59.00,59.63,58.50,58.75,1488800,12.82
+1989-11-24,58.50,59.38,58.50,59.00,633600,12.87
+1989-11-22,58.00,58.50,58.00,58.38,1555800,12.74
+1989-11-21,59.38,59.38,57.75,57.75,1777400,12.60
+1989-11-20,58.38,60.00,58.38,59.50,3912600,12.98
+1989-11-17,56.50,58.00,56.25,58.00,1458600,12.65
+1989-11-16,56.13,56.75,56.13,56.50,1023800,12.33
+1989-11-15,55.50,56.38,55.50,56.13,1755800,12.25
+1989-11-14,55.88,56.00,55.00,55.38,944400,12.08
+1989-11-13,56.00,56.00,54.88,55.88,1047600,12.19
+1989-11-10,55.63,56.25,55.63,56.00,4293600,12.15
+1989-11-09,55.00,55.50,55.00,55.38,1466600,12.02
+1989-11-08,53.75,54.88,53.75,54.75,2173200,11.88
+1989-11-07,54.25,54.25,53.25,53.63,3558800,11.64
+1989-11-06,55.38,55.38,54.50,54.50,2390400,11.83
+1989-11-03,56.38,56.75,55.63,56.75,1349600,12.31
+1989-11-02,56.13,56.38,55.50,56.38,965400,12.23
+1989-11-01,56.25,56.63,55.88,56.13,1298000,12.18
+1989-10-31,54.50,56.75,54.50,56.25,2395800,12.21
+1989-10-30,54.63,55.88,54.25,54.50,1617000,11.83
+1989-10-27,55.63,56.13,54.50,54.63,2278400,11.85
+1989-10-26,57.50,57.63,55.00,55.63,2886600,12.07
+1989-10-25,57.63,57.88,57.13,57.50,946200,12.48
+1989-10-24,57.63,58.13,55.38,57.63,2522600,12.51
+1989-10-23,58.50,59.63,57.63,57.63,2678000,12.51
+1989-10-20,58.63,59.38,58.38,58.50,2438600,12.69
+1989-10-19,57.75,58.88,57.75,58.63,2192000,12.72
+1989-10-18,58.25,58.25,57.50,57.75,1534800,12.53
+1989-10-17,59.25,59.25,57.50,58.50,3508800,12.69
+1989-10-16,57.38,59.75,55.50,59.25,7145000,12.86
+1989-10-13,61.38,61.75,56.63,57.38,3687200,12.45
+1989-10-12,59.50,61.88,59.38,61.38,3083600,13.32
+1989-10-11,58.50,59.75,58.50,59.50,1815000,12.91
+1989-10-10,58.50,58.75,58.00,58.38,885000,12.67
+1989-10-09,58.75,58.75,58.00,58.50,928200,12.69
+1989-10-06,58.75,58.88,58.38,58.75,1441200,12.75
+1989-10-05,59.00,59.00,58.38,58.75,1966200,12.75
+1989-10-04,59.75,60.00,58.00,59.50,4500600,12.91
+1989-10-03,57.75,60.00,57.75,59.75,3729800,12.97
+1989-10-02,57.00,57.13,56.25,56.63,2018600,12.29
+1989-09-29,57.38,58.00,56.88,57.00,1004400,12.37
+1989-09-28,57.63,57.88,57.13,57.38,1437200,12.45
+1989-09-27,57.50,57.88,56.63,57.63,1557000,12.51
+1989-09-26,58.00,58.25,57.25,57.50,2640000,12.48
+1989-09-25,58.75,58.75,57.00,58.00,1292400,12.59
+1989-09-22,58.50,59.00,58.50,58.88,1364000,12.78
+1989-09-21,58.63,58.75,58.00,58.50,1218200,12.69
+1989-09-20,58.13,59.25,58.13,58.63,2431800,12.72
+1989-09-19,57.25,58.38,57.25,58.13,2696400,12.61
+1989-09-18,56.50,57.50,56.50,57.13,1709400,12.40
+1989-09-15,55.63,56.50,55.50,56.50,3097400,12.26
+1989-09-14,56.13,56.13,55.13,55.63,1725800,12.07
+1989-09-13,55.50,57.00,54.88,56.13,3475400,12.18
+1989-09-12,54.13,55.63,54.13,55.50,2061000,12.04
+1989-09-11,55.38,55.38,54.00,54.13,1281600,11.75
+1989-09-08,55.00,55.75,54.75,55.63,1706600,12.07
+1989-09-07,55.50,55.63,55.00,55.00,1342200,11.94
+1989-09-06,56.13,56.13,55.50,55.50,1686000,12.04
+1989-09-05,56.38,57.13,56.25,56.50,3170000,12.26
+1989-09-01,54.75,56.50,54.63,56.38,2141600,12.23
+1989-08-31,54.25,54.75,54.00,54.75,1051400,11.88
+1989-08-30,53.63,54.75,53.63,54.25,2132600,11.77
+1989-08-29,55.13,55.13,53.50,53.50,2820200,11.61
+1989-08-28,55.13,55.25,54.63,55.25,1296200,11.99
+1989-08-25,55.25,55.63,54.63,55.13,2413200,11.96
+1989-08-24,53.25,55.25,53.25,55.25,3233000,11.99
+1989-08-23,52.75,53.25,52.75,53.13,1494000,11.53
+1989-08-22,53.50,53.50,52.50,52.75,1595000,11.45
+1989-08-21,53.50,53.88,53.25,53.75,1889000,11.66
+1989-08-18,53.00,53.75,52.38,53.50,2770800,11.61
+1989-08-17,53.13,53.13,52.75,53.00,1454600,11.50
+1989-08-16,53.00,53.13,52.75,53.13,1207200,11.53
+1989-08-15,52.25,53.13,52.25,53.00,1168400,11.50
+1989-08-14,52.25,52.88,51.88,52.25,1287000,11.34
+1989-08-11,53.13,54.00,51.50,52.25,3950600,11.27
+1989-08-10,53.25,53.25,52.25,53.13,1978800,11.46
+1989-08-09,53.88,54.25,53.25,53.25,2887400,11.49
+1989-08-08,52.75,53.88,52.75,53.88,3483200,11.63
+1989-08-07,50.25,51.50,50.25,51.38,2582600,11.09
+1989-08-04,50.13,50.25,49.63,50.25,2220600,10.84
+1989-08-03,50.50,50.75,49.75,50.13,1982400,10.82
+1989-08-02,51.00,51.13,50.00,50.50,2440800,10.90
+1989-08-01,52.38,52.75,50.63,51.00,3259400,11.00
+1989-07-31,52.50,54.38,52.00,52.38,1561400,11.30
+1989-07-28,52.00,52.50,51.63,52.50,3796800,11.33
+1989-07-27,51.63,52.00,51.38,52.00,3547200,11.22
+1989-07-26,52.13,52.50,51.13,51.63,2422400,11.14
+1989-07-25,52.50,53.38,52.00,52.13,2511800,11.25
+1989-07-24,52.50,52.63,52.00,52.50,1050800,11.33
+1989-07-21,52.13,52.63,51.75,52.50,2667000,11.33
+1989-07-20,51.13,52.75,51.13,52.13,3372800,11.25
+1989-07-19,50.38,50.88,50.13,50.88,2159400,10.98
+1989-07-18,50.88,50.88,50.38,50.38,860600,10.87
+1989-07-17,50.63,51.13,50.25,51.13,1205400,11.03
+1989-07-14,50.63,50.75,50.00,50.63,1303200,10.92
+1989-07-13,50.63,50.75,50.38,50.63,841400,10.92
+1989-07-12,50.38,50.63,50.00,50.63,1327400,10.92
+1989-07-11,49.88,50.75,49.88,50.38,2403800,10.87
+1989-07-10,49.63,50.13,49.63,49.75,1136600,10.73
+1989-07-07,48.63,50.00,48.50,49.63,2062400,10.71
+1989-07-06,48.88,49.25,48.38,48.63,1583400,10.49
+1989-07-05,49.00,49.25,48.50,48.88,1649000,10.55
+1989-07-03,48.13,49.00,48.13,49.00,1043000,10.57
+1989-06-30,48.63,48.63,47.50,48.00,2147400,10.36
+1989-06-29,49.13,49.13,48.38,48.63,2354000,10.49
+1989-06-28,51.00,51.00,48.75,49.38,2820600,10.65
+1989-06-27,51.50,51.88,51.13,51.25,960600,11.06
+1989-06-26,51.75,51.75,51.25,51.50,817800,11.11
+1989-06-23,51.13,51.75,51.13,51.75,1761800,11.17
+1989-06-22,49.75,51.13,49.63,51.00,1537400,11.00
+1989-06-21,50.38,50.38,49.50,49.75,2004600,10.73
+1989-06-20,50.88,50.88,50.25,50.38,1155800,10.87
+1989-06-19,50.25,50.88,49.88,50.88,2096000,10.98
+1989-06-16,50.50,50.75,50.13,50.25,3009600,10.84
+1989-06-15,51.63,51.63,49.75,50.50,3249600,10.90
+1989-06-14,51.25,52.00,51.25,51.75,1641000,11.17
+1989-06-13,51.50,51.50,50.25,51.25,2362200,11.06
+1989-06-12,52.00,52.00,49.75,52.00,2430000,11.22
+1989-06-09,77.12,77.12,74.87,76.00,3432600,10.93
+1989-06-08,77.50,77.87,77.25,77.37,1593800,11.13
+1989-06-07,76.75,77.50,76.75,77.50,2878200,11.15
+1989-06-06,76.00,77.75,76.00,76.75,6519800,11.04
+1989-06-05,78.75,78.87,75.25,75.62,4860800,10.88
+1989-06-02,80.00,80.37,78.12,78.75,4170000,11.33
+1989-06-01,80.25,80.25,79.62,80.00,2084400,11.51
+1989-05-31,81.00,81.50,80.37,80.37,2080800,11.56
+1989-05-30,80.00,81.12,80.00,81.00,3997800,11.65
+1989-05-26,79.25,80.37,78.87,80.00,3654800,11.51
+1989-05-25,79.12,79.25,78.62,79.25,1387800,11.40
+1989-05-24,78.87,79.12,77.87,79.12,2444400,11.38
+1989-05-23,79.62,79.62,78.75,78.87,2468600,11.34
+1989-05-22,80.37,80.87,79.87,80.00,2166600,11.51
+1989-05-19,80.50,80.87,80.00,80.37,3032000,11.56
+1989-05-18,80.87,81.25,79.25,80.50,4190400,11.58
+1989-05-17,81.75,81.75,80.50,80.87,3629600,11.63
+1989-05-16,81.62,82.37,81.12,82.37,4720800,11.85
+1989-05-15,80.00,81.62,80.00,81.62,3621600,11.74
+1989-05-12,78.87,80.12,78.87,80.00,5450400,11.51
+1989-05-11,75.62,77.62,75.62,77.62,2348000,11.16
+1989-05-10,75.50,75.50,74.75,75.37,2344800,10.84
+1989-05-09,75.87,76.25,75.25,75.62,2398800,10.88
+1989-05-08,76.25,76.25,75.25,75.87,1697400,10.91
+1989-05-05,76.50,77.12,76.37,76.62,3900000,10.96
+1989-05-04,77.50,77.50,76.00,76.50,2926200,10.94
+1989-05-03,78.37,79.00,77.25,77.75,3605600,11.12
+1989-05-02,77.12,79.37,77.12,78.37,5161400,11.21
+1989-05-01,75.87,77.12,75.37,77.12,2889000,11.03
+1989-04-28,75.75,76.50,75.50,75.87,4182200,10.85
+1989-04-27,74.62,76.12,74.62,75.75,8038800,10.83
+1989-04-26,72.50,74.12,72.50,74.00,5038400,10.58
+1989-04-25,72.50,73.00,71.87,72.25,2794800,10.33
+1989-04-24,73.00,73.25,72.50,72.50,2140400,10.37
+1989-04-21,72.75,73.12,72.62,73.00,2666600,10.44
+1989-04-20,73.25,73.37,72.37,72.75,1931600,10.40
+1989-04-19,73.12,73.50,73.12,73.25,2690000,10.47
+1989-04-18,72.12,73.25,72.12,73.12,4113000,10.46
+1989-04-17,71.50,72.25,71.12,71.75,1688400,10.26
+1989-04-14,70.12,71.50,70.12,71.50,2275200,10.22
+1989-04-13,70.12,70.25,69.50,69.62,1108200,9.96
+1989-04-12,69.87,70.50,69.87,70.12,2593800,10.03
+1989-04-11,69.25,69.87,68.87,69.87,1523600,9.99
+1989-04-10,69.12,69.37,69.00,69.25,741000,9.90
+1989-04-07,69.25,69.87,68.87,69.12,1297800,9.88
+1989-04-06,69.25,69.25,68.87,69.25,1370600,9.90
+1989-04-05,68.62,69.50,68.25,69.50,1971800,9.94
+1989-04-04,67.62,68.87,67.50,68.62,1306200,9.81
+1989-04-03,68.25,68.37,67.50,67.62,1353800,9.67
+1989-03-31,68.00,68.25,67.62,68.25,2119800,9.76
+1989-03-30,67.37,68.00,67.25,68.00,1163000,9.72
+1989-03-29,67.00,67.62,67.00,67.37,1269200,9.63
+1989-03-28,65.12,67.00,65.12,67.00,2206800,9.58
+1989-03-27,65.00,65.25,64.62,64.87,1805600,9.28
+1989-03-23,65.50,65.87,64.75,65.00,1802600,9.29
+1989-03-22,66.00,66.00,65.25,65.50,1719200,9.37
+1989-03-21,66.12,66.62,65.75,66.00,2500400,9.44
+1989-03-20,67.25,67.25,65.87,66.12,3092400,9.45
+1989-03-17,68.25,68.25,67.25,67.75,4248200,9.69
+1989-03-16,68.12,69.25,68.12,69.25,3862800,9.90
+1989-03-15,67.00,68.87,67.00,68.12,3029400,9.74
+1989-03-14,66.87,67.25,66.62,67.00,1821000,9.58
+1989-03-13,66.75,67.62,66.75,66.87,4818600,9.56
+1989-03-10,65.12,66.62,64.62,66.50,3585000,9.51
+1989-03-09,65.00,65.25,64.75,65.12,1043000,9.31
+1989-03-08,65.25,65.25,64.37,65.00,1984800,9.29
+1989-03-07,65.37,65.75,65.00,65.37,2395200,9.35
+1989-03-06,65.12,65.50,64.75,65.37,2821400,9.35
+1989-03-03,63.50,65.37,63.25,65.12,3725400,9.31
+1989-03-02,62.25,63.75,62.25,63.50,2084600,9.08
+1989-03-01,61.88,62.50,61.75,62.00,2606600,8.87
+1989-02-28,61.38,61.88,61.38,61.88,2070800,8.85
+1989-02-27,61.13,61.25,60.63,61.00,2001600,8.72
+1989-02-24,62.50,62.63,61.13,61.13,2506800,8.74
+1989-02-23,62.50,62.50,62.00,62.50,1822400,8.94
+1989-02-22,63.50,63.50,62.38,62.50,2491400,8.94
+1989-02-21,62.88,63.63,62.88,63.63,2718800,9.10
+1989-02-17,62.25,63.13,62.25,62.88,2197200,8.99
+1989-02-16,62.38,62.38,61.75,62.13,2782200,8.88
+1989-02-15,62.38,62.38,61.75,62.38,2287200,8.92
+1989-02-14,62.50,62.75,62.50,62.50,1648800,8.94
+1989-02-13,62.25,62.25,61.38,61.88,2101400,8.85
+1989-02-10,62.63,62.63,61.88,62.50,2154600,8.94
+1989-02-09,63.00,63.00,62.50,62.75,2664000,8.97
+1989-02-08,63.63,63.63,62.00,63.13,4517000,9.03
+1989-02-07,63.25,63.75,63.13,63.63,2239200,9.10
+1989-02-06,63.38,63.38,62.88,63.25,2115800,9.04
+1989-02-03,63.50,64.00,63.25,63.63,3226800,9.04
+1989-02-02,63.88,63.88,63.50,63.50,1563600,9.02
+1989-02-01,63.38,64.00,62.88,63.88,3551600,9.08
+1989-01-31,62.88,63.50,62.50,63.38,3365400,9.01
+1989-01-30,63.25,63.75,62.63,62.88,1991600,8.93
+1989-01-27,63.00,63.75,62.63,63.25,4710800,8.99
+1989-01-26,61.13,63.50,60.88,63.00,3561200,8.95
+1989-01-25,59.75,61.13,59.75,61.13,3123000,8.69
+1989-01-24,58.75,59.75,58.75,59.50,5947400,8.45
+1989-01-23,59.75,59.75,57.88,58.50,9749600,8.31
+1989-01-20,61.25,61.25,59.50,59.88,4555800,8.51
+1989-01-19,61.38,61.63,61.00,61.25,2975600,8.70
+1989-01-18,60.50,61.38,60.13,61.38,1724600,8.72
+1989-01-17,60.88,60.88,60.25,60.50,1846800,8.60
+1989-01-16,61.13,61.38,61.00,61.13,1634600,8.69
+1989-01-13,61.50,61.63,60.75,61.13,2092800,8.69
+1989-01-12,60.25,61.75,60.25,61.50,3426600,8.74
+1989-01-11,59.63,60.13,59.63,60.13,1592400,8.54
+1989-01-10,60.00,60.13,59.50,59.63,2293400,8.47
+1989-01-09,60.50,60.50,60.00,60.00,3490200,8.53
+1989-01-06,60.13,61.00,60.00,60.75,2577800,8.63
+1989-01-05,60.00,60.63,60.00,60.13,4215000,8.54
+1989-01-04,59.75,60.25,59.75,59.88,2163600,8.51
+1989-01-03,60.63,60.75,59.00,59.63,2060400,8.47
+1988-12-30,61.00,61.88,60.63,60.63,1640000,8.62
+1988-12-29,59.88,61.38,59.88,61.00,1801200,8.67
+1988-12-28,59.13,59.88,59.13,59.75,1385400,8.49
+1988-12-27,59.75,59.75,58.63,58.88,1825200,8.37
+1988-12-23,59.38,59.75,59.38,59.75,1134200,8.49
+1988-12-22,58.63,59.63,58.63,59.13,5895000,8.40
+1988-12-21,60.13,60.13,58.25,58.50,4644200,8.31
+1988-12-20,61.13,61.50,60.13,60.13,2768400,8.54
+1988-12-19,61.13,61.38,60.75,61.13,1586600,8.69
+1988-12-16,61.50,61.50,61.00,61.13,1914600,8.69
+1988-12-15,61.63,61.63,61.13,61.50,851600,8.74
+1988-12-14,61.63,62.00,61.25,61.63,1614600,8.76
+1988-12-13,61.88,61.88,61.00,61.63,1592000,8.76
+1988-12-12,62.75,62.75,62.00,62.00,1196400,8.81
+1988-12-09,62.75,62.88,62.50,62.75,1149600,8.92
+1988-12-08,62.88,62.88,62.50,62.75,2026200,8.92
+1988-12-07,63.63,63.63,63.00,63.13,2330000,8.97
+1988-12-06,64.12,64.37,63.38,63.63,1993800,9.04
+1988-12-05,62.38,64.37,62.25,64.12,2208000,9.11
+1988-12-02,61.75,62.50,61.13,62.38,2017800,8.86
+1988-12-01,61.88,61.88,61.50,61.75,1506800,8.77
+1988-11-30,61.75,62.38,61.75,62.00,2148600,8.81
+1988-11-29,60.88,61.88,60.63,61.75,2055600,8.77
+1988-11-28,61.88,61.88,60.88,60.88,2471600,8.65
+1988-11-25,62.13,62.13,61.63,62.00,854000,8.81
+1988-11-23,61.88,62.88,61.50,62.75,2530800,8.92
+1988-11-22,61.88,62.13,61.63,61.88,1400400,8.79
+1988-11-21,62.25,62.25,61.50,61.88,1217600,8.79
+1988-11-18,62.00,62.38,62.00,62.25,1143200,8.85
+1988-11-17,61.13,62.13,61.13,61.88,1495200,8.79
+1988-11-16,61.63,61.63,60.75,60.88,2135600,8.65
+1988-11-15,61.13,61.88,61.13,61.63,2504000,8.76
+1988-11-14,61.63,61.88,60.63,61.13,2707200,8.69
+1988-11-11,62.88,62.88,61.25,61.63,1985600,8.76
+1988-11-10,63.38,63.38,62.50,63.13,1371600,8.97
+1988-11-09,63.88,63.88,62.50,63.50,1575000,9.02
+1988-11-08,64.00,64.50,64.00,64.00,1261800,9.09
+1988-11-07,64.12,64.12,63.25,63.75,1068200,9.06
+1988-11-04,64.75,64.75,64.12,64.12,1506800,9.11
+1988-11-03,63.88,65.00,63.88,65.00,2478800,9.18
+1988-11-02,64.75,64.75,63.00,63.75,1910000,9.00
+1988-11-01,64.87,65.25,64.37,64.87,1555200,9.16
+1988-10-31,64.75,65.12,64.37,64.87,1068600,9.16
+1988-10-28,64.87,65.00,64.62,64.75,711000,9.14
+1988-10-27,65.50,65.50,64.50,64.87,1909800,9.16
+1988-10-26,65.87,65.87,65.25,65.62,1615400,9.27
+1988-10-25,66.50,66.50,65.75,65.87,1485000,9.30
+1988-10-24,67.00,67.25,66.37,66.50,1614000,9.39
+1988-10-21,67.50,67.62,66.87,67.00,3315000,9.46
+1988-10-20,66.37,67.50,66.12,67.50,1994400,9.53
+1988-10-19,67.00,67.00,66.12,66.37,2874800,9.37
+1988-10-18,65.50,67.00,65.50,67.00,2571200,9.46
+1988-10-17,65.00,65.50,64.62,65.50,1565400,9.25
+1988-10-14,64.62,65.37,64.62,65.00,1925400,9.18
+1988-10-13,64.50,65.25,64.00,64.37,4440600,9.09
+1988-10-12,65.25,65.25,64.12,64.50,5208600,9.11
+1988-10-11,66.12,66.12,65.62,66.00,1586000,9.32
+1988-10-10,65.75,66.25,65.37,66.12,2401400,9.34
+1988-10-07,64.62,65.87,64.62,65.75,4765800,9.29
+1988-10-06,64.25,64.75,64.12,64.12,1715600,9.06
+1988-10-05,63.75,64.50,63.63,64.25,1827800,9.07
+1988-10-04,63.38,63.75,63.25,63.75,1490600,9.00
+1988-10-03,63.88,63.88,62.75,63.38,2199800,8.95
+1988-09-30,63.63,64.50,63.50,64.12,3489200,9.06
+1988-09-29,62.25,63.75,62.25,63.63,3942000,8.99
+1988-09-28,61.75,62.38,61.63,62.25,2142000,8.79
+1988-09-27,62.00,62.25,61.63,61.75,1243200,8.72
+1988-09-26,61.38,62.00,61.13,62.00,1516400,8.76
+1988-09-23,60.25,61.50,60.25,61.38,1802000,8.67
+1988-09-22,60.88,61.00,59.75,60.25,2460800,8.51
+1988-09-21,61.00,61.38,60.75,60.88,855800,8.60
+1988-09-20,61.38,61.63,60.75,61.00,905400,8.61
+1988-09-19,61.50,61.50,60.63,61.38,1812800,8.67
+1988-09-16,61.88,61.88,60.13,61.50,4141200,8.69
+1988-09-15,62.50,62.50,62.00,62.00,2092400,8.76
+1988-09-14,62.25,62.75,62.00,62.50,2666000,8.83
+1988-09-13,60.75,62.50,60.63,62.25,3330200,8.79
+1988-09-12,60.38,60.88,60.38,60.75,2127000,8.58
+1988-09-09,60.00,60.75,59.63,60.38,2024000,8.53
+1988-09-08,59.75,60.63,59.50,60.00,2358800,8.47
+1988-09-07,59.50,60.50,59.38,59.75,3393000,8.44
+1988-09-06,59.50,59.88,59.25,59.50,1228400,8.40
+1988-09-02,58.75,59.88,58.75,59.50,1501200,8.40
+1988-09-01,58.75,58.75,58.00,58.38,1209800,8.24
+1988-08-31,59.50,59.75,58.75,59.00,1341800,8.33
+1988-08-30,59.63,59.88,59.50,59.50,1026200,8.40
+1988-08-29,59.25,59.88,59.25,59.63,916400,8.42
+1988-08-26,58.75,59.38,58.75,59.00,2167200,8.33
+1988-08-25,58.63,58.75,57.38,58.63,2528400,8.28
+1988-08-24,56.63,59.00,56.63,58.63,3235400,8.28
+1988-08-23,57.38,57.38,56.63,56.63,1466400,8.00
+1988-08-22,58.38,58.50,57.50,57.50,1044800,8.12
+1988-08-19,58.63,59.13,58.38,58.38,1306800,8.24
+1988-08-18,59.13,59.50,58.63,58.63,1854800,8.28
+1988-08-17,58.50,59.25,58.38,59.13,1416800,8.35
+1988-08-16,58.63,59.13,57.63,58.50,2967600,8.26
+1988-08-15,59.38,59.38,57.25,58.63,2142800,8.28
+1988-08-12,59.63,59.63,59.25,59.50,1907000,8.40
+1988-08-11,59.63,60.25,59.13,59.63,2016200,8.42
+1988-08-10,60.88,60.88,59.50,59.63,2841200,8.42
+1988-08-09,60.50,61.13,59.25,61.00,4534200,8.61
+1988-08-08,61.88,61.88,60.25,60.50,1788600,8.54
+1988-08-05,62.50,63.13,62.00,62.25,5112000,8.79
+1988-08-04,62.50,62.50,62.00,62.50,2171600,8.83
+1988-08-03,62.50,62.75,61.88,62.50,1743200,8.83
+1988-08-02,62.38,63.00,62.13,62.50,5234400,8.83
+1988-08-01,60.50,63.00,60.38,62.38,8657000,8.81
+1988-07-29,59.63,60.50,59.50,60.50,6096000,8.54
+1988-07-28,58.13,59.63,58.13,59.63,2876400,8.42
+1988-07-27,59.00,59.25,58.00,58.13,1892600,8.21
+1988-07-26,58.25,59.50,58.13,59.00,3576800,8.33
+1988-07-25,57.50,58.25,55.88,58.25,3962600,8.23
+1988-07-22,57.63,57.88,57.13,57.50,1025400,8.12
+1988-07-21,58.00,58.00,57.00,57.63,1107000,8.14
+1988-07-20,57.75,58.13,57.63,58.13,954000,8.21
+1988-07-19,58.00,58.38,57.00,57.75,2233800,8.16
+1988-07-18,59.00,59.00,57.88,58.00,1569600,8.19
+1988-07-15,59.13,59.50,58.63,59.13,1704600,8.35
+1988-07-14,59.50,59.63,58.75,59.13,2160800,8.35
+1988-07-13,58.63,59.50,58.38,59.50,1603800,8.40
+1988-07-12,58.88,58.88,58.50,58.63,1664400,8.28
+1988-07-11,58.75,59.13,58.50,59.00,1937600,8.33
+1988-07-08,59.00,59.00,58.63,58.75,1251200,8.30
+1988-07-07,59.13,59.13,58.63,59.00,1946000,8.33
+1988-07-06,59.13,59.38,58.88,59.13,4905000,8.35
+1988-07-05,59.00,59.25,58.63,59.13,2722400,8.35
+1988-07-01,58.75,59.13,58.50,59.00,3436400,8.33
+1988-06-30,58.13,58.75,58.13,58.75,4608200,8.30
+1988-06-29,57.75,58.25,57.75,58.13,3377000,8.21
+1988-06-28,57.75,58.00,56.75,57.75,3397400,8.16
+1988-06-27,57.75,58.75,57.75,57.75,4699200,8.16
+1988-06-24,57.75,58.13,57.63,57.75,2511800,8.16
+1988-06-23,57.88,57.88,57.25,57.75,2583000,8.16
+1988-06-22,57.25,58.00,57.25,57.88,6689600,8.17
+1988-06-21,55.00,56.13,55.00,56.13,2519000,7.93
+1988-06-20,54.63,54.63,54.00,54.63,862400,7.71
+1988-06-17,54.25,55.00,54.13,54.88,4744800,7.75
+1988-06-16,56.25,56.25,54.25,54.25,3474200,7.66
+1988-06-15,56.38,56.75,56.00,56.75,2367800,8.01
+1988-06-14,55.75,56.75,55.75,56.38,4556000,7.96
+1988-06-13,55.88,56.00,55.13,55.75,1956600,7.87
+1988-06-10,55.38,56.25,55.25,55.88,3141200,7.89
+1988-06-09,54.88,55.63,54.75,55.38,3816200,7.82
+1988-06-08,54.50,55.13,54.50,54.88,3499200,7.75
+1988-06-07,55.25,55.25,53.88,54.25,3004400,7.66
+1988-06-06,55.13,55.75,54.63,55.50,2759600,7.84
+1988-06-03,55.00,55.38,54.50,55.13,1848800,7.79
+1988-06-02,55.13,55.50,54.25,55.00,3484800,7.77
+1988-06-01,55.00,55.38,54.25,55.13,4995000,7.79
+1988-05-31,53.88,55.00,53.50,55.00,5220000,7.77
+1988-05-27,53.50,53.88,53.13,53.88,2174400,7.61
+1988-05-26,53.63,54.00,53.13,53.50,5386400,7.56
+1988-05-25,53.63,53.63,53.25,53.63,5346000,7.57
+1988-05-24,51.88,53.88,51.88,53.88,9959600,7.61
+1988-05-23,50.75,51.88,50.75,51.75,6939200,7.31
+1988-05-20,49.13,50.75,49.13,50.50,4487600,7.13
+1988-05-19,49.38,49.38,48.38,49.00,2365400,6.92
+1988-05-18,50.50,50.50,49.25,49.50,3493800,6.99
+1988-05-17,50.13,50.63,50.13,50.50,3396800,7.13
+1988-05-16,49.75,50.25,49.25,50.13,2117600,7.08
+1988-05-13,49.00,49.75,49.00,49.75,1893600,7.03
+1988-05-12,48.38,48.75,48.25,48.38,1292600,6.83
+1988-05-11,48.75,48.75,48.00,48.38,1403400,6.83
+1988-05-10,48.63,49.25,48.63,48.88,1845000,6.90
+1988-05-09,48.88,48.88,48.25,48.63,1719800,6.87
+1988-05-06,48.75,49.63,48.75,49.00,2758800,6.86
+1988-05-05,49.00,49.00,48.50,48.75,1088400,6.83
+1988-05-04,49.50,49.88,49.13,49.13,1815200,6.88
+1988-05-03,48.25,49.63,48.00,49.50,2529200,6.93
+1988-05-02,48.00,48.38,47.75,48.25,1346400,6.76
+1988-04-29,48.25,48.38,47.50,48.00,1339400,6.72
+1988-04-28,47.25,48.38,47.25,48.25,1902800,6.76
+1988-04-27,46.88,47.50,46.75,47.13,1087400,6.60
+1988-04-26,47.00,47.13,46.63,46.88,1159400,6.57
+1988-04-25,45.63,47.25,45.38,47.00,1084400,6.58
+1988-04-22,45.38,45.75,44.88,45.63,1220600,6.39
+1988-04-21,45.13,46.00,45.13,45.38,1157400,6.36
+1988-04-20,45.00,45.38,44.50,45.00,1380000,6.30
+1988-04-19,45.38,45.75,44.63,45.00,1259400,6.30
+1988-04-18,45.88,45.88,45.38,45.38,755000,6.36
+1988-04-15,46.00,46.25,45.00,46.13,1532600,6.46
+1988-04-14,47.25,47.25,45.50,46.00,2163800,6.44
+1988-04-13,47.38,47.38,46.75,47.38,740600,6.64
+1988-04-12,47.38,47.63,46.75,47.38,2360000,6.64
+1988-04-11,47.38,47.50,46.88,47.38,1321200,6.64
+1988-04-08,46.75,47.63,46.50,47.38,1694000,6.64
+1988-04-07,47.25,47.50,46.63,46.75,1447200,6.55
+1988-04-06,46.13,47.63,46.13,47.25,3534600,6.62
+1988-04-05,45.25,46.00,45.25,46.00,1243800,6.44
+1988-04-04,46.50,46.63,44.75,44.88,1901600,6.29
+1988-03-31,46.50,46.63,45.75,46.50,2015400,6.51
+1988-03-30,47.13,47.13,46.50,46.50,2601000,6.51
+1988-03-29,46.88,47.38,46.88,47.13,1767000,6.60
+1988-03-28,46.88,46.88,46.00,46.75,1138800,6.55
+1988-03-25,46.38,47.38,46.38,47.00,1780200,6.58
+1988-03-24,46.88,46.88,46.25,46.38,2102600,6.50
+1988-03-23,48.38,48.38,47.38,47.38,1797600,6.64
+1988-03-22,48.75,48.88,48.13,48.50,1752600,6.79
+1988-03-21,49.25,49.25,48.50,48.75,3400200,6.83
+1988-03-18,48.88,49.50,48.63,49.50,3432000,6.93
+1988-03-17,48.50,48.88,48.25,48.88,2870400,6.85
+1988-03-16,48.75,49.13,48.00,48.50,3306000,6.79
+1988-03-15,47.88,49.00,47.88,48.75,2861000,6.83
+1988-03-14,47.50,48.00,47.38,47.88,2118000,6.71
+1988-03-11,47.50,47.50,46.25,47.50,1674800,6.65
+1988-03-10,47.50,48.00,47.38,47.63,1617200,6.67
+1988-03-09,47.38,47.88,47.38,47.50,1752200,6.65
+1988-03-08,47.38,47.75,47.13,47.38,1680200,6.64
+1988-03-07,46.88,47.63,46.88,47.38,1221200,6.64
+1988-03-04,46.50,47.25,45.88,46.88,2041200,6.57
+1988-03-03,46.00,46.50,45.50,46.50,1661400,6.51
+1988-03-02,47.00,47.13,45.88,46.00,2459600,6.44
+1988-03-01,47.50,47.50,46.88,47.00,1914600,6.58
+1988-02-29,47.50,48.00,47.13,47.50,2856800,6.65
+1988-02-26,48.00,48.13,47.50,47.50,983000,6.65
+1988-02-25,47.88,48.63,47.75,48.00,3874400,6.72
+1988-02-24,47.75,48.13,47.75,47.88,3051000,6.71
+1988-02-23,48.00,48.00,47.38,47.75,1632800,6.69
+1988-02-22,47.88,48.00,47.50,48.00,1674800,6.72
+1988-02-19,47.00,47.88,46.75,47.88,1689200,6.71
+1988-02-18,47.50,47.50,47.00,47.00,1635600,6.58
+1988-02-17,47.88,48.50,47.25,47.75,2957400,6.69
+1988-02-16,47.38,48.00,47.38,47.88,1912800,6.71
+1988-02-12,47.00,47.38,46.75,47.38,2779400,6.64
+1988-02-11,47.00,47.25,46.25,47.00,3005400,6.58
+1988-02-10,46.38,47.25,46.38,47.00,3941000,6.58
+1988-02-09,44.75,46.00,44.63,45.88,1998800,6.43
+1988-02-08,45.75,45.75,44.38,44.75,1364600,6.27
+1988-02-05,46.25,46.25,45.75,45.75,1282400,6.41
+1988-02-04,46.13,46.50,45.13,46.25,3646800,6.43
+1988-02-03,46.00,47.25,45.63,46.13,3467600,6.41
+1988-02-02,46.13,46.13,45.63,46.00,1818200,6.39
+1988-02-01,45.75,47.00,43.38,46.25,3663200,6.43
+1988-01-29,45.00,46.00,45.00,45.75,2943200,6.36
+1988-01-28,44.00,44.88,44.00,44.75,1388000,6.22
+1988-01-27,44.75,45.13,43.75,44.00,2841200,6.12
+1988-01-26,45.00,45.25,44.63,44.75,4136400,6.22
+1988-01-25,42.88,45.00,42.50,45.00,3648600,6.26
+1988-01-22,41.75,42.88,41.75,42.88,1096200,5.96
+1988-01-21,42.00,42.00,41.00,41.50,1712600,5.77
+1988-01-20,42.88,42.88,41.88,42.13,1845200,5.86
+1988-01-19,42.75,43.13,42.25,42.88,1938000,5.96
+1988-01-18,42.88,43.13,42.75,42.75,1112400,5.94
+1988-01-15,42.50,43.25,42.50,42.88,3355400,5.96
+1988-01-14,42.00,42.00,41.38,41.75,1133000,5.80
+1988-01-13,41.75,42.00,41.00,42.00,2304200,5.84
+1988-01-12,40.75,41.88,40.13,41.75,2270000,5.80
+1988-01-11,39.25,40.75,39.13,40.75,2415600,5.66
+1988-01-08,42.00,42.50,39.13,39.25,3763800,5.46
+1988-01-07,41.50,42.13,40.75,42.00,2449800,5.84
+1988-01-06,40.25,41.88,40.13,41.50,2946000,5.77
+1988-01-05,40.00,40.50,40.00,40.25,2796200,5.60
+1988-01-04,37.38,39.00,37.38,38.75,2113400,5.39
+1987-12-31,37.50,37.50,36.88,37.00,3003600,5.14
+1987-12-30,37.88,38.13,37.50,37.75,1837800,5.25
+1987-12-29,38.38,38.38,37.75,37.88,1318400,5.27
+1987-12-28,38.75,38.75,38.25,38.38,1611200,5.34
+1987-12-24,39.13,39.50,38.75,39.13,701000,5.44
+1987-12-23,39.50,39.63,39.13,39.13,1548800,5.44
+1987-12-22,39.13,39.63,38.75,39.50,3423600,5.49
+1987-12-21,37.88,39.50,37.63,39.13,3063800,5.44
+1987-12-18,36.38,37.88,36.38,37.88,3131400,5.27
+1987-12-17,37.50,37.88,36.25,36.25,2718200,5.04
+1987-12-16,36.75,37.75,36.00,37.50,3882600,5.21
+1987-12-15,35.63,36.88,35.63,36.75,3059400,5.11
+1987-12-14,35.63,36.13,35.13,35.38,1555400,4.92
+1987-12-11,36.00,36.38,35.50,35.63,1274400,4.95
+1987-12-10,35.50,36.38,34.25,36.00,2758800,5.00
+1987-12-09,35.00,35.75,34.75,35.50,2052200,4.93
+1987-12-08,34.75,35.13,34.50,35.00,1668600,4.87
+1987-12-07,34.63,34.88,34.13,34.75,1687800,4.83
+1987-12-04,35.13,35.13,34.25,34.63,2122200,4.81
+1987-12-03,35.88,35.88,35.00,35.13,1929600,4.88
+1987-12-02,35.38,36.13,35.38,35.88,1830800,4.99
+1987-12-01,34.75,36.38,34.75,35.25,2486600,4.90
+1987-11-30,35.50,36.50,34.38,34.38,2372600,4.78
+1987-11-27,35.50,35.75,35.38,35.50,1066800,4.93
+1987-11-25,36.00,36.00,33.63,35.50,2331200,4.93
+1987-11-24,36.00,36.50,35.88,36.00,1402200,5.00
+1987-11-23,36.50,36.50,35.63,36.00,1449800,5.00
+1987-11-20,36.25,36.63,35.38,36.50,3160800,5.07
+1987-11-19,36.88,36.88,35.88,36.25,1032600,5.04
+1987-11-18,36.13,37.00,36.00,37.00,1668600,5.14
+1987-11-17,36.25,36.25,35.88,36.13,1809000,5.02
+1987-11-16,36.00,36.50,36.00,36.38,1602800,5.06
+1987-11-13,35.38,36.13,35.38,36.00,2352000,5.00
+1987-11-12,35.13,36.50,35.13,35.25,2871200,4.90
+1987-11-11,35.13,35.75,34.38,34.75,2414600,4.83
+1987-11-10,35.38,35.50,34.13,35.13,3440000,4.88
+1987-11-09,35.75,35.75,35.00,35.38,2673800,4.92
+1987-11-06,36.75,36.75,36.00,36.00,2738600,5.00
+1987-11-05,37.50,37.50,36.38,36.75,3497400,5.11
+1987-11-04,37.50,37.63,36.50,37.50,2454200,5.21
+1987-11-03,37.88,37.88,37.00,37.50,2596800,5.21
+1987-11-02,38.63,38.88,38.13,38.50,4193400,5.30
+1987-10-30,38.00,39.00,36.00,38.63,5490000,5.32
+1987-10-29,37.00,38.25,36.50,38.00,3363600,5.23
+1987-10-28,36.13,37.50,34.50,37.00,4545000,5.10
+1987-10-27,37.13,38.25,36.00,36.13,3402000,4.98
+1987-10-26,37.88,37.88,35.75,37.13,3837600,5.11
+1987-10-23,40.25,40.88,39.13,39.50,2779400,5.44
+1987-10-22,40.63,40.63,36.50,40.25,4057200,5.54
+1987-10-21,40.13,42.00,40.13,41.50,5556800,5.72
+1987-10-20,38.50,42.25,34.00,39.00,7703400,5.37
+1987-10-19,42.25,42.25,38.50,38.50,9128000,5.30
+1987-10-16,46.88,46.88,43.63,43.63,6122000,6.01
+1987-10-15,47.75,47.75,46.88,46.88,3141800,6.46
+1987-10-14,48.75,48.75,47.75,48.13,2220200,6.63
+1987-10-13,48.75,49.13,48.63,48.88,1034000,6.73
+1987-10-12,48.88,48.88,48.50,48.75,1395200,6.72
+1987-10-09,49.38,49.38,48.88,49.00,1092600,6.75
+1987-10-08,50.13,50.13,49.25,49.50,1677000,6.82
+1987-10-07,50.38,50.75,50.00,50.25,1280600,6.92
+1987-10-06,51.25,51.25,50.25,50.38,1382600,6.94
+1987-10-05,51.13,51.38,50.88,51.25,1441200,7.06
+1987-10-02,51.13,51.38,51.13,51.13,1289000,7.04
+1987-10-01,50.88,51.13,50.63,50.75,1155800,6.99
+1987-09-30,51.13,51.25,50.50,50.88,1582400,7.01
+1987-09-29,51.63,51.63,51.00,51.13,1252200,7.04
+1987-09-28,50.75,52.00,50.75,51.63,2434800,7.11
+1987-09-25,50.50,50.75,50.38,50.75,924200,6.99
+1987-09-24,50.75,50.88,50.25,50.50,876600,6.96
+1987-09-23,50.88,51.25,50.50,50.75,1290000,6.99
+1987-09-22,50.25,51.38,49.75,50.88,1440000,7.01
+1987-09-21,49.88,50.38,49.63,50.25,1301400,6.92
+1987-09-18,50.00,50.25,49.88,49.88,1346600,6.87
+1987-09-17,50.00,50.38,49.75,50.00,1233000,6.89
+1987-09-16,51.13,51.13,50.00,50.00,964800,6.89
+1987-09-15,51.38,51.63,51.13,51.13,1350200,7.04
+1987-09-14,50.63,51.38,50.63,51.38,1607600,7.08
+1987-09-11,50.13,50.63,50.13,50.63,1710800,6.97
+1987-09-10,49.88,50.63,49.88,50.00,1788600,6.89
+1987-09-09,49.75,50.00,49.63,49.75,1006200,6.85
+1987-09-08,50.25,50.25,49.13,49.75,2852400,6.85
+1987-09-04,51.00,51.75,50.25,50.25,1234200,6.92
+1987-09-03,50.75,51.50,50.00,51.00,2250800,7.02
+1987-09-02,51.63,52.13,50.00,50.75,3477000,6.99
+1987-09-01,52.75,53.13,51.63,51.63,1929600,7.11
+1987-08-31,52.13,52.88,51.88,52.75,1727000,7.27
+1987-08-28,52.75,52.75,52.13,52.13,2214800,7.18
+1987-08-27,53.00,53.25,52.63,52.75,2140400,7.27
+1987-08-26,53.13,53.38,53.00,53.00,2834000,7.30
+1987-08-25,53.25,53.63,53.00,53.13,3481200,7.32
+1987-08-24,52.88,53.63,52.88,53.25,5310000,7.33
+1987-08-21,52.00,52.13,51.75,51.88,2375000,7.15
+1987-08-20,52.00,52.25,51.75,52.00,3281400,7.16
+1987-08-19,51.50,52.25,51.50,52.00,2048600,7.16
+1987-08-18,52.00,52.00,51.38,51.50,2864000,7.09
+1987-08-17,51.88,52.50,51.88,52.13,3631400,7.18
+1987-08-14,52.88,52.88,51.75,51.75,3713600,7.13
+1987-08-13,53.00,53.63,52.75,53.25,3782600,7.33
+1987-08-12,51.63,53.38,51.38,53.00,7605000,7.30
+1987-08-11,51.13,51.88,50.88,51.63,5760000,7.11
+1987-08-10,51.25,51.38,50.88,51.13,2794800,7.04
+1987-08-07,51.75,51.75,50.50,51.25,4680000,7.06
+1987-08-06,52.00,52.25,51.50,52.13,3253800,7.18
+1987-08-05,51.50,52.00,51.13,52.00,3610200,7.16
+1987-08-04,52.38,52.38,51.25,51.50,6214400,7.09
+1987-08-03,52.88,52.88,51.75,52.50,4228200,7.18
+1987-07-31,52.00,53.50,51.50,53.00,7965000,7.25
+1987-07-30,52.88,52.88,52.00,52.00,6120000,7.11
+1987-07-29,53.75,53.75,52.75,52.88,9900000,7.24
+1987-07-28,51.63,54.00,51.63,53.75,26435000,7.35
+1987-07-27,47.38,47.50,46.50,46.63,1811600,6.38
+1987-07-24,47.50,47.50,47.13,47.38,2588600,6.48
+1987-07-23,47.50,47.75,47.25,47.63,1554600,6.52
+1987-07-22,47.50,47.63,47.13,47.50,2290400,6.50
+1987-07-21,47.63,47.75,47.38,47.50,1512200,6.50
+1987-07-20,47.75,47.75,47.38,47.63,720200,6.52
+1987-07-17,47.63,47.88,47.13,47.88,1674000,6.55
+1987-07-16,47.88,47.88,46.63,47.63,1270800,6.52
+1987-07-15,48.38,48.38,47.50,47.88,1307600,6.55
+1987-07-14,48.13,48.38,47.50,48.38,1710800,6.62
+1987-07-13,48.63,48.75,47.75,48.13,1241400,6.59
+1987-07-10,48.00,48.63,47.75,48.63,1683800,6.65
+1987-07-09,47.88,48.50,47.50,48.00,3087800,6.57
+1987-07-08,46.88,48.00,46.63,47.88,1890800,6.55
+1987-07-07,46.38,47.00,46.13,46.88,1579400,6.41
+1987-07-06,46.75,47.00,46.13,46.38,1947000,6.35
+1987-07-02,46.50,46.88,46.38,46.75,1897200,6.40
+1987-07-01,46.88,47.00,46.38,46.50,1186400,6.36
+1987-06-30,47.25,47.50,46.75,46.88,1529400,6.41
+1987-06-29,47.38,47.50,47.13,47.25,1440800,6.47
+1987-06-26,47.00,47.38,46.75,47.38,1022400,6.48
+1987-06-25,46.88,47.25,46.63,47.00,1546200,6.43
+1987-06-24,47.38,47.50,46.63,46.88,2378000,6.41
+1987-06-23,48.50,48.50,47.13,47.38,2614400,6.48
+1987-06-22,48.38,48.63,48.13,48.50,1328600,6.64
+1987-06-19,48.25,48.38,48.00,48.38,2693600,6.62
+1987-06-18,48.00,48.50,47.75,48.25,2364600,6.60
+1987-06-17,47.88,48.25,47.88,48.00,2574200,6.57
+1987-06-16,47.63,48.13,47.63,47.75,2468600,6.53
+1987-06-15,46.50,47.88,46.50,47.63,3379400,6.52
+1987-06-12,46.13,46.63,46.13,46.38,2089800,6.35
+1987-06-11,46.25,46.50,45.63,46.00,1573200,6.29
+1987-06-10,46.88,47.25,46.00,46.25,3958200,6.33
+1987-06-09,46.63,47.00,46.50,46.88,1749800,6.41
+1987-06-08,46.38,46.63,46.00,46.63,1105400,6.38
+1987-06-05,46.63,46.75,46.13,46.38,1461800,6.35
+1987-06-04,45.88,46.75,45.88,46.63,1242200,6.38
+1987-06-03,45.38,46.25,45.25,45.75,1243800,6.26
+1987-06-02,45.13,45.50,45.13,45.38,1462400,6.21
+1987-06-01,45.25,45.38,44.50,45.13,2017200,6.17
+1987-05-29,46.50,46.50,45.13,45.25,2205800,6.19
+1987-05-28,45.25,47.00,44.63,46.75,2772000,6.40
+1987-05-27,43.63,45.25,43.38,45.25,2518200,6.19
+1987-05-26,43.25,43.63,43.13,43.63,1675800,5.97
+1987-05-22,42.88,43.25,42.88,43.25,1410200,5.92
+1987-05-21,42.75,43.50,42.75,42.75,1939800,5.85
+1987-05-20,43.25,43.25,42.75,42.75,2610800,5.85
+1987-05-19,43.50,43.50,43.13,43.38,2573000,5.94
+1987-05-18,44.50,44.50,43.25,43.63,3511800,5.97
+1987-05-15,45.13,45.13,44.38,44.50,3791000,6.09
+1987-05-14,45.50,45.50,44.88,45.13,2336400,6.17
+1987-05-13,45.25,45.88,45.25,45.50,3514800,6.23
+1987-05-12,45.13,45.63,45.13,45.25,2447000,6.19
+1987-05-11,46.13,47.00,45.13,45.13,4443600,6.17
+1987-05-08,45.50,46.50,45.50,46.13,3054600,6.31
+1987-05-07,44.88,45.50,44.88,45.50,3452600,6.23
+1987-05-06,44.75,45.13,44.63,44.88,3378000,6.14
+1987-05-05,44.75,45.25,44.38,44.75,3278600,6.12
+1987-05-04,45.00,45.00,44.25,44.75,3605600,6.12
+1987-05-01,44.50,45.50,44.38,45.25,6255000,6.14
+1987-04-30,44.25,44.75,44.00,44.50,6660000,6.04
+1987-04-29,44.50,44.75,44.00,44.25,4418000,6.01
+1987-04-28,45.75,45.75,43.75,44.50,11340000,6.04
+1987-04-27,48.00,48.13,45.13,45.88,4590000,6.23
+1987-04-24,48.75,49.00,47.88,48.00,2754000,6.52
+1987-04-23,49.25,49.50,48.50,48.75,2036600,6.62
+1987-04-22,50.00,50.00,49.00,49.25,2836800,6.69
+1987-04-21,49.13,50.25,48.25,50.13,2490600,6.81
+1987-04-20,50.25,50.25,49.00,49.13,2020800,6.67
+1987-04-16,50.50,50.75,50.13,50.25,2036600,6.82
+1987-04-15,50.25,50.75,50.25,50.50,2585600,6.86
+1987-04-14,50.75,50.75,50.00,50.25,4481400,6.82
+1987-04-13,51.38,51.38,50.75,50.75,1663400,6.89
+1987-04-10,51.25,51.63,50.75,51.50,1656200,6.99
+1987-04-09,51.63,51.75,51.13,51.25,1772400,6.96
+1987-04-08,50.88,51.75,50.88,51.63,1938800,7.01
+1987-04-07,51.50,51.63,50.88,50.88,3149000,6.91
+1987-04-06,52.25,52.25,51.13,51.50,3486800,6.99
+1987-04-03,51.75,52.50,51.50,52.25,2709200,7.09
+1987-04-02,52.50,52.50,51.75,51.75,1961000,7.03
+1987-04-01,51.88,52.50,51.50,52.50,2708400,7.13
+1987-03-31,51.38,52.25,51.25,51.88,2173400,7.04
+1987-03-30,51.88,51.88,51.00,51.38,2657600,6.98
+1987-03-27,53.50,54.00,52.75,52.75,3433400,7.16
+1987-03-26,52.88,53.50,52.63,53.50,3216800,7.26
+1987-03-25,52.75,53.00,52.25,52.88,2189600,7.18
+1987-03-24,52.75,52.75,52.25,52.75,2403200,7.16
+1987-03-23,53.25,53.50,52.38,52.88,2412200,7.18
+1987-03-20,51.50,53.50,51.50,53.25,3755600,7.23
+1987-03-19,51.75,51.88,51.50,51.50,1899000,6.99
+1987-03-18,51.50,52.00,51.00,51.75,2946000,7.03
+1987-03-17,51.38,51.88,51.38,51.50,2508600,6.99
+1987-03-16,52.13,52.13,51.25,51.25,1804400,6.96
+1987-03-13,52.38,52.63,52.00,52.25,1417800,7.09
+1987-03-12,53.25,53.25,52.00,52.38,4725000,7.11
+1987-03-11,51.38,53.50,50.50,53.38,6480000,7.25
+1987-03-10,51.25,51.75,51.25,51.38,2888400,6.98
+1987-03-09,51.63,51.63,51.13,51.25,2335800,6.96
+1987-03-06,52.38,52.38,51.13,51.88,3000600,7.04
+1987-03-05,53.38,53.38,52.25,52.50,4145400,7.13
+1987-03-04,53.88,54.00,53.25,53.38,2874000,7.25
+1987-03-03,53.25,53.88,53.25,53.88,1794000,7.32
+1987-03-02,54.25,54.25,53.25,53.25,2232000,7.23
+1987-02-27,54.13,54.63,54.13,54.25,1669400,7.37
+1987-02-26,54.25,54.75,53.63,54.13,3653400,7.35
+1987-02-25,52.88,54.25,52.63,54.25,5085000,7.37
+1987-02-24,52.88,53.25,52.50,52.88,2564000,7.18
+1987-02-23,52.88,53.00,52.25,52.88,4334400,7.18
+1987-02-20,53.00,53.25,52.25,52.88,3668400,7.18
+1987-02-19,51.75,53.25,51.63,53.00,5670000,7.20
+1987-02-18,50.75,51.88,50.75,51.75,4321800,7.03
+1987-02-17,50.25,50.75,50.25,50.75,3090800,6.89
+1987-02-13,50.13,50.63,49.88,50.13,2156400,6.81
+1987-02-12,50.38,50.38,49.50,50.13,3306000,6.81
+1987-02-11,50.25,50.38,49.75,50.38,2373200,6.84
+1987-02-10,50.13,50.25,49.75,50.25,2849600,6.82
+1987-02-09,50.13,50.38,50.00,50.13,1391400,6.81
+1987-02-06,50.38,50.88,50.13,50.13,3338000,6.81
+1987-02-05,50.38,50.75,50.13,50.38,3398600,6.84
+1987-02-04,50.00,50.38,49.63,50.38,3458600,6.84
+1987-02-03,49.88,50.00,49.38,50.00,7515000,6.74
+1987-02-02,50.25,50.50,49.88,49.88,3744800,6.72
+1987-01-30,50.25,50.38,49.63,50.25,2334600,6.77
+1987-01-29,49.38,50.50,49.38,50.25,4185000,6.77
+1987-01-28,49.63,49.63,49.13,49.38,7425000,6.66
+1987-01-27,50.88,50.88,49.50,49.63,9360000,6.69
+1987-01-26,51.25,51.63,50.75,51.00,3173600,6.88
+1987-01-23,51.38,53.13,51.13,51.25,6660000,6.91
+1987-01-22,51.00,51.88,51.00,51.38,3904200,6.93
+1987-01-21,51.38,51.75,51.00,51.00,4082600,6.88
+1987-01-20,50.75,51.50,50.75,51.38,5670000,6.93
+1987-01-19,51.00,51.00,49.38,50.75,5580000,6.84
+1987-01-16,53.00,53.13,50.38,51.00,9765000,6.88
+1987-01-15,51.88,53.50,51.63,53.00,5850000,7.15
+1987-01-14,52.63,52.75,51.75,51.88,3463400,6.99
+1987-01-13,52.00,52.63,51.88,52.63,2079800,7.10
+1987-01-12,51.88,52.63,51.50,52.00,2401400,7.01
+1987-01-09,52.00,52.38,51.50,51.88,3145400,6.99
+1987-01-08,51.13,52.13,51.13,52.00,6435000,7.01
+1987-01-07,51.00,51.63,50.75,50.75,11745000,6.84
+1987-01-06,53.38,53.50,50.88,51.00,7110000,6.88
+1987-01-05,52.13,53.38,51.75,53.38,4183400,7.20
+1987-01-02,51.38,52.25,51.38,52.13,1450200,7.03
+1986-12-31,52.00,52.00,51.00,51.13,1608200,6.89
+1986-12-30,52.88,52.88,51.88,52.00,2684600,7.01
+1986-12-29,53.88,53.88,52.75,53.00,1365200,7.15
+1986-12-26,53.88,54.00,53.75,53.88,1196000,7.26
+1986-12-24,53.75,54.25,53.75,53.88,2175200,7.26
+1986-12-23,53.88,54.38,53.63,53.75,2286000,7.25
+1986-12-22,53.50,54.00,53.00,53.88,2236800,7.26
+1986-12-19,52.88,53.50,52.38,53.50,4500000,7.21
+1986-12-18,52.00,53.00,52.00,52.88,1851600,7.13
+1986-12-17,52.00,52.25,51.63,51.63,2364600,6.96
+1986-12-16,52.25,52.25,51.75,52.00,2173400,7.01
+1986-12-15,51.25,52.25,50.75,52.25,2398400,7.04
+1986-12-12,51.75,51.75,51.00,51.25,1584800,6.91
+1986-12-11,52.38,52.50,51.25,51.75,3630800,6.98
+1986-12-10,51.75,52.38,51.75,52.38,3534600,7.06
+1986-12-09,51.50,51.88,51.50,51.63,1882200,6.96
+1986-12-08,51.88,52.25,51.00,51.50,2174600,6.94
+1986-12-05,52.25,52.63,51.75,51.88,1901600,6.99
+1986-12-04,52.13,52.88,52.00,52.25,2362800,7.04
+1986-12-03,51.88,53.13,51.88,52.13,3875400,7.03
+1986-12-02,50.25,51.00,50.00,51.00,4635000,6.88
+1986-12-01,51.00,51.00,49.63,50.25,3032400,6.77
+1986-11-28,50.50,51.13,50.25,51.00,1079400,6.88
+1986-11-26,50.50,51.00,50.13,50.50,2660600,6.81
+1986-11-25,51.63,52.00,50.50,50.50,3257000,6.81
+1986-11-24,50.63,51.88,50.63,51.63,2654000,6.96
+1986-11-21,50.75,51.38,50.00,50.38,3035000,6.79
+1986-11-20,49.50,51.00,49.50,50.75,3032400,6.84
+1986-11-19,49.00,49.63,48.88,49.25,3067400,6.64
+1986-11-18,50.00,50.38,49.00,49.00,3326400,6.61
+1986-11-17,50.50,51.00,50.00,50.00,2927000,6.74
+1986-11-14,50.38,50.50,49.88,50.50,3316400,6.81
+1986-11-13,50.63,51.00,50.25,50.38,3432600,6.79
+1986-11-12,51.88,51.88,50.38,50.63,3279800,6.83
+1986-11-11,52.63,53.00,51.63,52.00,1661400,7.01
+1986-11-10,52.63,52.75,51.88,52.63,2039600,7.10
+1986-11-07,52.00,53.00,51.75,52.63,2339400,7.10
+1986-11-06,50.13,52.00,50.13,52.00,4351400,7.01
+1986-11-05,51.38,51.38,49.75,50.00,5580000,6.74
+1986-11-04,52.25,52.25,51.13,51.75,6660000,6.94
+1986-11-03,52.88,53.25,52.13,52.50,2686400,7.04
+1986-10-31,53.13,53.63,52.75,52.88,1676600,7.09
+1986-10-30,53.00,54.75,53.00,53.13,3923000,7.12
+1986-10-29,52.38,53.00,52.38,52.88,4725000,7.09
+1986-10-28,53.50,53.50,52.00,52.00,7110000,6.97
+1986-10-27,56.13,56.63,54.63,54.63,2244000,7.32
+1986-10-24,55.88,56.25,55.75,56.13,1901000,7.52
+1986-10-23,54.88,56.00,54.88,55.88,2453600,7.49
+1986-10-22,53.63,54.25,53.38,54.13,1174800,7.26
+1986-10-21,53.63,54.00,53.25,53.63,1195200,7.19
+1986-10-20,54.13,54.13,53.50,53.63,1412000,7.19
+1986-10-17,54.63,54.63,54.00,54.13,1332000,7.26
+1986-10-16,55.00,55.63,54.50,54.63,1713800,7.32
+1986-10-15,53.25,55.38,53.25,55.00,2282600,7.37
+1986-10-14,52.75,53.50,52.75,53.25,1843200,7.14
+1986-10-13,52.88,53.38,52.25,52.50,1240200,7.04
+1986-10-10,53.50,53.75,52.75,52.88,728000,7.09
+1986-10-09,54.00,54.50,53.38,53.50,1146800,7.17
+1986-10-08,54.00,54.25,53.75,54.00,1547000,7.24
+1986-10-07,54.25,54.75,53.88,54.00,1615800,7.24
+1986-10-06,53.63,54.38,53.63,54.25,988200,7.27
+1986-10-03,53.38,54.13,52.63,53.50,2009000,7.17
+1986-10-02,54.38,54.38,53.25,53.38,2595000,7.15
+1986-10-01,53.38,55.13,53.38,54.38,3549000,7.29
+1986-09-30,52.38,54.00,52.38,53.38,1686800,7.15
+1986-09-29,53.00,53.00,51.50,52.25,1932200,7.00
+1986-09-26,53.38,54.00,52.75,53.50,1353000,7.17
+1986-09-25,55.00,55.00,52.75,53.38,3062600,7.15
+1986-09-24,55.13,55.88,54.63,55.00,2857800,7.37
+1986-09-23,55.75,56.13,55.00,55.13,1119600,7.39
+1986-09-22,55.75,56.13,55.38,55.75,951600,7.47
+1986-09-19,56.25,56.38,54.88,55.75,2010800,7.47
+1986-09-18,56.63,56.63,55.13,56.25,1497600,7.54
+1986-09-17,56.38,57.25,56.00,57.00,1246400,7.64
+1986-09-16,56.13,56.38,55.38,56.38,1323000,7.56
+1986-09-15,54.63,56.25,54.63,56.13,1752200,7.52
+1986-09-12,55.88,55.88,53.50,54.63,5085000,7.32
+1986-09-11,58.63,58.88,55.75,56.25,4284200,7.54
+1986-09-10,59.25,59.25,58.38,58.63,1002000,7.86
+1986-09-09,58.88,59.88,58.88,59.25,1478600,7.94
+1986-09-08,59.00,59.00,58.25,58.75,1607400,7.87
+1986-09-05,60.13,60.63,59.13,59.13,1889000,7.93
+1986-09-04,60.25,60.50,59.75,60.13,1852400,8.06
+1986-09-03,59.38,60.38,59.13,60.25,1013400,8.08
+1986-09-02,60.50,60.50,58.63,59.38,2103200,7.96
+1986-08-29,60.88,61.13,60.00,60.88,1712600,8.16
+1986-08-28,60.38,60.88,60.38,60.88,1624800,8.16
+1986-08-27,61.25,61.63,59.75,60.25,2477600,8.08
+1986-08-26,60.63,61.25,60.63,61.25,1956600,8.21
+1986-08-25,61.38,61.50,60.50,60.63,1661600,8.13
+1986-08-22,61.75,61.88,61.00,61.38,1299000,8.23
+1986-08-21,61.63,62.25,61.63,61.75,1775000,8.28
+1986-08-20,60.38,61.75,60.38,61.50,3715400,8.24
+1986-08-19,60.13,60.25,59.50,59.50,1746000,7.98
+1986-08-18,59.88,60.25,59.88,60.13,2062800,8.06
+1986-08-15,59.63,60.25,59.13,59.25,1946600,7.94
+1986-08-14,59.75,59.88,59.38,59.63,1190600,7.99
+1986-08-13,60.13,60.88,59.75,59.75,2083400,8.01
+1986-08-12,58.63,60.25,58.50,60.13,1785800,8.06
+1986-08-11,58.13,59.00,57.75,58.63,1835000,7.86
+1986-08-08,58.50,58.88,58.13,58.13,964200,7.79
+1986-08-07,58.63,59.00,58.50,58.50,1015400,7.84
+1986-08-06,59.13,59.50,58.00,58.63,2143800,7.86
+1986-08-05,59.88,59.88,59.13,59.13,1097400,7.93
+1986-08-04,58.88,60.00,58.63,59.88,3305000,7.99
+1986-08-01,59.13,59.75,58.88,58.88,1174800,7.85
+1986-07-31,58.50,59.38,58.25,59.13,1800000,7.89
+1986-07-30,58.25,58.75,58.00,58.50,1845000,7.80
+1986-07-29,59.25,59.25,58.13,58.25,1291800,7.77
+1986-07-28,59.75,60.25,58.75,59.38,1645400,7.92
+1986-07-25,59.38,60.00,59.38,59.75,623000,7.97
+1986-07-24,59.63,60.00,59.00,59.25,1326600,7.90
+1986-07-23,59.00,59.75,58.75,59.63,2189000,7.95
+1986-07-22,60.00,60.00,59.00,59.00,2500200,7.87
+1986-07-21,61.00,61.00,60.00,60.13,1265600,8.02
+1986-07-18,60.63,61.25,59.88,61.25,1404800,8.17
+1986-07-17,60.50,60.75,60.25,60.63,1026000,8.09
+1986-07-16,60.00,60.63,59.63,60.50,2072000,8.07
+1986-07-15,60.50,60.50,59.50,60.00,2252000,8.00
+1986-07-14,61.50,61.50,60.25,60.88,1356200,8.12
+1986-07-11,62.38,62.50,61.00,61.63,1701200,8.22
+1986-07-10,62.25,63.00,61.25,62.38,2422200,8.32
+1986-07-09,62.13,63.88,62.13,62.25,2442000,8.30
+1986-07-08,61.50,61.63,59.75,61.63,3717800,8.22
+1986-07-07,63.63,63.63,61.00,61.50,3096200,8.20
+1986-07-03,64.50,64.50,63.75,64.00,1196400,8.54
+1986-07-02,64.37,64.87,64.25,64.62,2492000,8.62
+1986-07-01,63.00,64.50,62.75,64.37,2194200,8.58
+1986-06-30,62.00,63.38,61.88,63.00,1960200,8.40
+1986-06-27,62.88,62.88,62.00,62.00,1290800,8.27
+1986-06-26,63.50,63.50,62.50,62.88,1496000,8.39
+1986-06-25,64.00,64.25,63.50,63.63,2279000,8.49
+1986-06-24,64.00,64.12,63.63,64.00,1824600,8.54
+1986-06-23,63.75,64.50,63.25,64.00,3329000,8.54
+1986-06-20,62.25,63.75,62.25,63.75,3113400,8.50
+1986-06-19,62.75,62.88,62.25,62.25,1657800,8.30
+1986-06-18,63.00,63.13,62.00,62.75,2888400,8.37
+1986-06-17,61.88,63.00,61.88,63.00,2673800,8.40
+1986-06-16,61.13,62.00,61.13,61.75,1813800,8.24
+1986-06-13,59.50,61.13,59.50,60.75,1762200,8.10
+1986-06-12,60.50,60.50,59.50,59.50,1735200,7.94
+1986-06-11,60.38,60.75,59.75,60.50,1503200,8.07
+1986-06-10,58.75,60.63,58.63,60.38,1855800,8.05
+1986-06-09,60.00,60.00,58.13,58.75,2631800,7.84
+1986-06-06,58.38,60.00,58.38,60.00,2212200,8.00
+1986-06-05,57.88,58.50,57.75,58.38,1631600,7.79
+1986-06-04,57.38,58.38,57.38,57.88,2053800,7.72
+1986-06-03,57.25,57.25,56.75,57.00,1133400,7.60
+1986-06-02,58.00,58.00,57.13,57.50,854000,7.67
+1986-05-30,58.25,58.38,57.63,58.25,1443800,7.77
+1986-05-29,58.13,58.25,57.63,58.25,1304400,7.77
+1986-05-28,58.50,58.88,58.00,58.13,1472400,7.75
+1986-05-27,57.75,58.63,57.38,58.50,1616400,7.80
+1986-05-23,57.38,58.50,57.38,57.75,1819200,7.70
+1986-05-22,55.88,57.25,55.88,57.25,1790000,7.64
+1986-05-21,55.38,55.75,55.38,55.63,1690200,7.42
+1986-05-20,54.38,55.38,54.13,55.38,1783800,7.39
+1986-05-19,54.25,54.75,53.50,54.38,2314800,7.25
+1986-05-16,55.13,55.13,54.25,54.25,1933200,7.23
+1986-05-15,55.75,55.75,55.00,55.13,1098200,7.35
+1986-05-14,56.25,56.38,55.75,55.75,1682000,7.44
+1986-05-13,57.00,57.00,55.75,56.25,1614000,7.50
+1986-05-12,57.38,57.38,56.75,57.25,1157600,7.64
+1986-05-09,56.88,57.50,56.50,57.50,1038000,7.67
+1986-05-08,56.25,57.13,56.13,56.88,1229400,7.59
+1986-05-07,57.38,57.50,56.25,56.25,1478000,7.50
+1986-05-06,57.13,58.00,57.00,57.38,2310600,7.65
+1986-05-05,55.38,57.25,55.38,57.13,4013000,7.58
+1986-05-02,55.63,56.00,55.00,55.38,2020800,7.35
+1986-05-01,56.25,56.50,55.00,55.63,2949600,7.38
+1986-04-30,57.63,58.00,56.25,56.25,2851200,7.46
+1986-04-29,58.25,58.63,57.00,57.63,2080800,7.65
+1986-04-28,56.38,58.25,56.38,58.25,1596000,7.73
+1986-04-25,57.13,57.38,56.38,56.38,1867400,7.48
+1986-04-24,58.13,58.38,57.00,57.13,1791000,7.58
+1986-04-23,58.00,58.13,57.50,58.13,1066800,7.71
+1986-04-22,58.75,59.25,57.25,58.00,1238600,7.69
+1986-04-21,58.38,59.00,58.00,58.75,1242000,7.79
+1986-04-18,59.13,59.38,57.00,58.38,1719800,7.74
+1986-04-17,58.50,59.38,58.50,59.13,2586600,7.84
+1986-04-16,57.63,58.50,57.63,58.38,1623000,7.74
+1986-04-15,56.63,57.38,56.50,57.00,1523600,7.56
+1986-04-14,56.63,56.88,56.38,56.63,1000200,7.51
+1986-04-11,56.63,57.00,56.50,56.63,1270800,7.51
+1986-04-10,56.50,57.25,56.50,56.63,1619000,7.51
+1986-04-09,55.88,56.50,55.88,56.50,1769400,7.50
+1986-04-08,54.75,56.13,54.75,55.88,1552800,7.41
+1986-04-07,54.00,54.88,53.50,54.25,1498800,7.20
+1986-04-04,54.25,54.25,53.75,54.00,3419400,7.16
+1986-04-03,55.38,55.75,53.00,54.25,3051200,7.20
+1986-04-02,55.63,55.63,54.88,55.38,1903800,7.35
+1986-04-01,56.63,56.63,55.38,56.00,2762400,7.43
+1986-03-31,57.25,57.75,56.50,57.00,1615400,7.56
+1986-03-27,57.00,57.75,57.00,57.25,2151200,7.59
+1986-03-26,55.13,56.13,55.13,55.75,1782800,7.40
+1986-03-25,55.88,55.88,54.75,55.13,2182800,7.31
+1986-03-24,55.25,56.50,53.75,56.00,1864800,7.43
+1986-03-21,56.75,57.38,55.25,55.25,2388600,7.33
+1986-03-20,55.13,56.75,55.13,56.75,2235600,7.53
+1986-03-19,54.63,55.25,54.63,55.00,1635600,7.30
+1986-03-18,53.13,55.00,53.13,54.63,2163000,7.25
+1986-03-17,53.38,53.50,52.50,53.13,1717200,7.05
+1986-03-14,53.00,54.00,53.00,53.38,2113200,7.08
+1986-03-13,53.63,53.63,52.50,52.88,3025800,7.02
+1986-03-12,53.63,54.88,53.50,53.75,3320000,7.13
+1986-03-11,55.00,55.00,53.13,53.63,3257400,7.11
+1986-03-10,54.50,55.25,54.25,55.13,1316000,7.31
+1986-03-07,53.88,54.50,53.88,54.50,2319200,7.23
+1986-03-06,53.25,53.88,53.25,53.63,2070200,7.11
+1986-03-05,53.00,53.13,52.50,53.00,1750400,7.03
+1986-03-04,52.88,54.00,52.75,53.00,3274200,7.03
+1986-03-03,53.38,53.63,52.25,52.88,3011400,7.02
+1986-02-28,53.50,54.00,53.38,53.38,3559400,7.08
+1986-02-27,52.88,53.63,52.75,53.50,3165600,7.10
+1986-02-26,51.13,52.88,51.13,52.88,3910800,7.02
+1986-02-25,51.38,52.00,50.63,50.63,2893400,6.72
+1986-02-24,50.13,51.63,50.13,51.38,5400000,6.82
+1986-02-21,49.63,50.63,49.63,50.00,4635000,6.63
+1986-02-20,48.75,49.50,48.13,49.50,2270000,6.57
+1986-02-19,49.38,49.50,47.88,48.75,4426400,6.47
+1986-02-18,50.00,50.38,49.00,49.38,3693600,6.55
+1986-02-14,49.88,50.00,49.63,50.00,1467000,6.63
+1986-02-13,50.00,50.00,49.13,49.88,1756200,6.62
+1986-02-12,49.13,50.00,49.13,50.00,2898200,6.63
+1986-02-11,49.50,49.50,48.63,49.00,2660400,6.50
+1986-02-10,48.13,49.50,48.13,49.50,3369800,6.57
+1986-02-07,46.63,48.00,46.13,48.00,4334600,6.37
+1986-02-06,46.50,47.38,46.50,46.63,3877400,6.19
+1986-02-05,46.88,47.00,45.88,46.25,3589400,6.14
+1986-02-04,48.13,48.13,45.75,46.88,3807200,6.22
+1986-02-03,48.25,48.63,47.50,48.13,5220000,6.35
+1986-01-31,47.75,48.88,47.50,48.25,2686400,6.36
+1986-01-30,47.75,48.50,47.50,47.75,3591200,6.30
+1986-01-29,47.63,48.13,47.13,47.75,5625000,6.30
+1986-01-28,46.75,47.63,46.25,47.63,6583400,6.28
+1986-01-27,47.63,47.88,46.00,46.75,4443200,6.16
+1986-01-24,46.88,47.75,46.75,47.63,4065200,6.28
+1986-01-23,47.50,48.38,46.75,46.88,4300400,6.18
+1986-01-22,48.75,48.75,47.13,47.50,2035800,6.26
+1986-01-21,48.38,49.00,48.13,48.88,2656200,6.44
+1986-01-20,47.38,48.38,46.88,48.38,2482200,6.38
+1986-01-17,48.00,48.38,47.00,47.38,3517200,6.25
+1986-01-16,48.75,49.38,48.00,48.00,3387800,6.33
+1986-01-15,47.13,48.75,47.13,48.75,4770000,6.43
+1986-01-14,48.50,48.63,46.50,47.00,5530400,6.20
+1986-01-13,48.00,49.00,47.75,48.50,4237200,6.39
+1986-01-10,50.63,51.50,47.75,48.00,2545400,6.33
+1986-01-09,50.25,50.63,49.38,50.63,2930400,6.67
+1986-01-08,53.13,53.13,50.25,50.25,3289400,6.62
+1986-01-07,53.25,53.38,52.88,53.13,2273400,7.00
+1986-01-06,53.25,53.50,53.00,53.25,1567200,7.02
+1986-01-03,52.88,53.50,52.88,53.25,2228600,7.02
+1986-01-02,52.25,52.88,51.75,52.50,2585600,6.92
+1985-12-31,52.00,52.75,52.00,52.25,2736000,6.89
+1985-12-30,50.38,52.13,50.38,51.75,2350800,6.82
+1985-12-27,49.38,50.50,49.38,50.13,1742600,6.61
+1985-12-26,48.75,49.25,48.75,49.00,2090000,6.46
+1985-12-24,48.88,48.88,47.63,48.50,1622600,6.39
+1985-12-23,50.75,51.00,48.75,49.00,1996400,6.46
+1985-12-20,50.75,51.25,50.38,50.75,2078400,6.69
+1985-12-19,51.00,51.00,50.25,50.75,1427400,6.69
+1985-12-18,51.88,51.88,50.75,51.00,1786400,6.72
+1985-12-17,52.25,52.38,51.75,52.00,2362400,6.86
+1985-12-16,52.00,52.50,52.00,52.25,2261000,6.89
+1985-12-13,50.88,52.38,50.88,51.88,2677400,6.84
+1985-12-12,52.00,52.25,50.13,50.63,3382200,6.67
+1985-12-11,51.38,52.50,51.38,52.00,2493200,6.86
+1985-12-10,51.38,51.75,51.00,51.25,2549000,6.76
+1985-12-09,50.88,51.63,50.88,51.38,2818200,6.77
+1985-12-06,50.75,50.75,49.75,50.75,1938600,6.69
+1985-12-05,50.25,51.88,50.25,50.75,5760000,6.69
+1985-12-04,49.63,50.38,49.63,50.13,2516600,6.61
+1985-12-03,49.00,49.63,48.88,49.63,1171200,6.54
+1985-12-02,49.13,49.13,48.75,49.00,1288200,6.46
+1985-11-29,48.75,50.00,48.75,49.13,1451600,6.48
+1985-11-27,47.50,48.88,47.50,48.50,1669800,6.39
+1985-11-26,47.63,48.00,47.25,47.50,1520400,6.26
+1985-11-25,48.13,48.25,45.88,47.63,1526400,6.28
+1985-11-22,48.00,48.50,47.75,48.13,2226600,6.35
+1985-11-21,47.25,48.88,47.25,48.00,3489600,6.33
+1985-11-20,47.00,47.50,46.88,47.25,1177200,6.23
+1985-11-19,47.13,47.75,46.50,47.00,2381400,6.20
+1985-11-18,47.50,47.88,47.00,47.13,1353600,6.21
+1985-11-15,48.13,48.38,47.38,47.50,2614400,6.26
+1985-11-14,48.00,48.38,47.75,48.13,1905200,6.35
+1985-11-13,47.88,48.25,47.75,48.00,1844000,6.33
+1985-11-12,47.38,48.38,47.38,47.88,4016600,6.31
+1985-11-11,47.00,47.38,46.88,47.25,3241800,6.23
+1985-11-08,47.25,47.75,46.88,47.00,3483800,6.20
+1985-11-07,46.50,47.63,46.38,47.25,4590000,6.23
+1985-11-06,46.75,47.00,45.50,46.50,2310200,6.13
+1985-11-05,45.75,46.75,45.75,46.75,2147600,6.16
+1985-11-04,45.75,46.13,45.13,45.75,797600,6.03
+1985-11-01,45.88,45.88,45.25,45.75,1496000,6.00
+1985-10-31,46.38,46.63,45.63,45.88,1630200,6.01
+1985-10-30,45.88,46.63,45.88,46.38,2569400,6.08
+1985-10-29,45.13,45.75,45.13,45.38,2358000,5.95
+1985-10-28,45.50,45.50,44.50,45.00,2332800,5.90
+1985-10-25,46.50,46.75,45.25,45.63,1021800,5.98
+1985-10-24,47.00,47.63,46.38,46.50,3041000,6.09
+1985-10-23,45.63,47.38,45.63,47.00,2949200,6.16
+1985-10-22,44.50,45.88,44.50,45.38,2475200,5.95
+1985-10-21,45.38,45.75,44.00,44.00,2244600,5.77
+1985-10-18,45.75,46.13,45.13,45.38,1805600,5.95
+1985-10-17,45.38,46.00,45.38,45.75,2919600,6.00
+1985-10-16,44.88,45.38,44.13,45.13,1372400,5.91
+1985-10-15,44.38,45.88,44.38,44.88,2624600,5.88
+1985-10-14,43.63,44.50,43.50,44.38,1438400,5.82
+1985-10-11,43.13,43.88,43.13,43.63,1407000,5.72
+1985-10-10,43.50,43.63,43.00,43.00,1422800,5.64
+1985-10-09,44.00,44.13,43.50,43.50,1266600,5.70
+1985-10-08,44.25,44.25,41.50,44.00,3980000,5.77
+1985-10-07,45.00,45.00,44.13,44.50,1706600,5.83
+1985-10-04,46.50,46.63,45.13,45.13,1173800,5.91
+1985-10-03,46.75,47.38,46.50,46.50,1144200,6.09
+1985-10-02,46.63,47.25,46.50,46.75,1500600,6.13
+1985-10-01,45.38,46.75,45.13,46.63,1326000,6.11
+1985-09-30,45.38,45.63,44.88,45.38,1523000,5.95
+1985-09-26,45.00,45.50,44.50,45.38,1214000,5.95
+1985-09-25,46.00,46.13,44.75,45.00,1435400,5.90
+1985-09-24,46.88,47.50,45.75,46.00,1301600,6.03
+1985-09-23,46.88,47.88,46.88,46.88,2713400,6.14
+1985-09-20,46.88,47.75,46.88,46.88,1899200,6.14
+1985-09-19,46.13,46.88,46.00,46.63,2043000,6.11
+1985-09-18,45.25,46.25,45.25,46.13,1791200,6.05
+1985-09-17,46.00,46.00,45.00,45.25,2844000,5.93
+1985-09-16,46.38,46.38,45.75,46.13,964800,6.05
+1985-09-13,47.25,47.25,45.88,46.63,1714800,6.11
+1985-09-12,47.63,47.88,47.25,47.25,1553400,6.19
+1985-09-11,48.00,48.13,47.63,47.63,1482200,6.24
+1985-09-10,48.38,48.50,47.75,48.00,1419200,6.29
+1985-09-09,48.75,48.75,47.50,48.38,1952400,6.34
+1985-09-06,48.13,48.75,48.13,48.75,1873200,6.39
+1985-09-05,47.50,48.88,47.50,48.13,2829600,6.31
+1985-09-04,47.38,47.38,46.25,46.50,1796400,6.09
+1985-09-03,48.13,48.25,47.25,47.50,1304000,6.23
+1985-08-30,49.00,49.00,48.13,48.13,710000,6.31
+1985-08-29,48.75,49.00,48.38,49.00,1434000,6.42
+1985-08-28,47.88,49.00,47.75,48.75,1063200,6.39
+1985-08-27,47.38,48.00,47.38,47.88,1089800,6.28
+1985-08-26,46.50,47.00,45.75,47.00,1916400,6.16
+1985-08-23,47.38,47.38,46.38,46.50,1597800,6.09
+1985-08-22,48.00,48.00,47.00,47.63,2405600,6.24
+1985-08-21,47.50,48.50,47.25,48.50,1914600,6.36
+1985-08-20,46.75,47.75,46.63,47.50,1974600,6.23
+1985-08-19,47.00,47.13,46.50,46.75,1789200,6.13
+1985-08-16,48.25,48.25,46.50,47.00,1509200,6.16
+1985-08-15,48.50,48.50,47.13,48.25,2037800,6.32
+1985-08-14,49.13,49.13,48.63,48.63,1209800,6.37
+1985-08-13,48.88,49.50,48.50,49.13,2465000,6.44
+1985-08-12,49.38,49.38,48.75,48.88,2054000,6.41
+1985-08-09,49.88,49.88,49.50,49.88,2106000,6.54
+1985-08-08,49.25,50.00,49.25,49.88,1951200,6.54
+1985-08-07,48.25,49.25,48.25,49.13,1904400,6.44
+1985-08-06,49.38,49.63,48.00,48.25,2139600,6.32
+1985-08-05,49.75,49.75,49.00,49.38,1464200,6.44
+1985-08-02,49.88,50.25,49.38,49.75,1391600,6.48
+1985-08-01,48.75,50.50,48.75,49.88,4368600,6.50
+1985-07-31,46.63,48.25,46.63,48.25,2466200,6.29
+1985-07-30,46.13,46.63,45.88,46.00,1818000,6.00
+1985-07-29,47.13,47.13,45.88,46.13,1364400,6.01
+1985-07-26,47.00,47.13,46.50,47.13,1534800,6.14
+1985-07-25,47.38,47.38,46.75,47.00,2081000,6.13
+1985-07-24,48.63,48.63,47.25,47.63,1720800,6.21
+1985-07-23,47.75,49.25,47.25,48.75,1756200,6.35
+1985-07-22,48.63,48.63,47.50,47.75,1021800,6.22
+1985-07-19,49.25,49.63,48.50,48.63,1214400,6.34
+1985-07-18,49.88,49.88,49.00,49.25,2290400,6.42
+1985-07-17,49.63,50.50,49.63,49.88,2857400,6.50
+1985-07-16,47.63,49.50,47.63,49.25,2735400,6.42
+1985-07-15,47.25,48.50,47.25,47.63,2580600,6.21
+1985-07-12,46.25,47.50,46.25,47.25,2412200,6.16
+1985-07-11,46.75,46.88,46.00,46.25,1256600,6.03
+1985-07-10,46.50,46.75,46.00,46.75,1460000,6.09
+1985-07-09,46.88,46.88,46.25,46.50,1186200,6.06
+1985-07-08,46.75,47.13,46.25,46.88,1227800,6.11
+1985-07-05,46.25,46.75,46.25,46.75,1623800,6.09
+1985-07-03,46.38,46.88,46.00,46.25,1892600,6.03
+1985-07-02,45.38,46.38,45.38,46.38,2379600,6.05
+1985-07-01,44.75,45.50,44.63,45.38,1396800,5.91
+1985-06-28,44.50,44.88,44.50,44.75,1695000,5.83
+1985-06-27,44.25,44.50,44.00,44.38,935400,5.78
+1985-06-26,44.13,44.25,43.75,44.25,1306800,5.77
+1985-06-25,43.50,44.63,43.50,44.13,2119800,5.75
+1985-06-24,43.50,43.50,43.13,43.50,987600,5.67
+1985-06-21,44.00,44.13,43.25,43.50,1976600,5.67
+1985-06-20,44.13,44.13,43.50,44.00,1184400,5.74
+1985-06-19,44.50,44.50,44.13,44.13,1168200,5.75
+1985-06-18,44.38,44.50,43.88,44.50,1828200,5.80
+1985-06-17,44.00,44.75,43.88,44.38,1540200,5.78
+1985-06-14,43.75,44.25,43.75,44.00,936200,5.74
+1985-06-13,44.50,44.50,43.50,43.63,1822800,5.69
+1985-06-12,45.00,45.50,44.38,44.88,1708400,5.85
+1985-06-11,45.13,45.13,44.50,45.00,1172600,5.87
+1985-06-10,45.63,45.63,44.38,45.13,1624400,5.88
+1985-06-07,69.75,69.75,68.37,68.75,2525600,5.97
+1985-06-06,67.00,70.00,66.50,70.00,4362200,6.08
+1985-06-05,66.37,67.00,66.37,67.00,5916000,5.82
+1985-06-04,66.37,66.50,65.00,65.00,2682200,5.65
+1985-06-03,66.50,67.50,66.25,66.37,3403200,5.77
+1985-05-31,64.00,66.50,63.63,66.50,3970200,5.78
+1985-05-30,64.00,64.00,63.38,64.00,1498800,5.56
+1985-05-29,63.63,64.12,63.63,64.00,2696400,5.56
+1985-05-28,63.63,63.88,63.00,63.50,919200,5.52
+1985-05-24,63.88,63.88,63.50,63.63,1018200,5.53
+1985-05-23,63.63,64.25,63.50,63.88,1852400,5.55
+1985-05-22,63.63,63.63,63.00,63.63,1185600,5.53
+1985-05-21,64.50,64.75,63.75,63.75,3123000,5.54
+1985-05-20,64.00,64.75,64.00,64.50,4161800,5.60
+1985-05-17,62.38,63.38,62.13,63.00,1962000,5.47
+1985-05-16,62.00,62.63,61.75,62.38,1877600,5.42
+1985-05-15,62.00,62.63,61.88,62.00,1444400,5.39
+1985-05-14,62.00,62.63,61.75,62.00,1434800,5.39
+1985-05-13,62.25,62.50,61.75,62.00,1182800,5.39
+1985-05-10,61.50,62.75,61.50,62.25,4995200,5.41
+1985-05-09,58.38,60.75,58.38,60.50,6501800,5.26
+1985-05-08,57.63,58.75,57.50,58.25,4417200,5.06
+1985-05-07,57.75,58.50,57.63,57.63,3433400,5.01
+1985-05-06,58.00,58.38,57.38,57.75,2044200,5.02
+1985-05-03,57.38,58.63,57.00,58.00,4159800,5.02
+1985-05-02,59.13,59.25,56.75,57.38,6585600,4.96
+1985-05-01,60.38,60.50,59.00,59.13,4323800,5.11
+1985-04-30,61.00,61.13,59.50,60.38,3970200,5.22
+1985-04-29,61.88,61.88,60.63,61.00,2033000,5.28
+1985-04-26,63.25,63.25,62.13,62.13,1256600,5.37
+1985-04-25,62.50,63.50,62.38,63.25,2843000,5.47
+1985-04-24,62.00,62.88,62.00,62.50,2986400,5.41
+1985-04-23,62.00,62.25,61.13,61.75,1721600,5.34
+1985-04-22,62.88,62.88,62.00,62.00,1120400,5.36
+1985-04-19,62.75,63.00,62.38,62.88,1018200,5.44
+1985-04-18,62.25,62.75,62.25,62.75,1576800,5.43
+1985-04-17,61.13,62.00,61.13,62.00,1092600,5.36
+1985-04-16,60.88,61.25,60.75,61.00,1940400,5.28
+1985-04-15,60.88,61.25,60.50,60.88,1187000,5.27
+1985-04-12,60.88,61.00,60.50,60.88,1493400,5.27
+1985-04-11,60.38,61.13,60.38,60.88,2612600,5.27
+1985-04-10,58.88,60.75,58.88,60.00,3536000,5.19
+1985-04-09,59.50,59.50,56.88,58.63,2444600,5.07
+1985-04-08,59.50,60.00,59.50,59.63,2053200,5.16
+1985-04-04,59.38,59.38,58.38,59.25,2448800,5.12
+1985-04-03,61.00,61.00,58.00,59.38,4373000,5.14
+1985-04-02,62.50,62.63,61.00,61.00,1416000,5.28
+1985-04-01,62.50,62.88,62.13,62.50,1278800,5.41
+1985-03-29,63.38,63.38,62.25,62.50,2041400,5.41
+1985-03-28,62.13,63.75,62.13,63.75,1654200,5.51
+1985-03-27,61.38,62.25,61.38,61.88,904800,5.35
+1985-03-26,61.00,61.88,60.63,61.38,1413800,5.31
+1985-03-25,62.13,62.13,60.75,61.00,1921400,5.28
+1985-03-22,63.38,63.38,62.38,62.38,984000,5.40
+1985-03-21,62.13,63.63,62.00,63.50,1733400,5.49
+1985-03-20,61.75,62.38,61.75,62.13,2040200,5.37
+1985-03-19,60.25,61.88,60.25,61.75,2317800,5.34
+1985-03-18,62.00,62.13,60.00,60.00,2808000,5.19
+1985-03-15,62.50,62.50,61.50,62.00,2690400,5.36
+1985-03-14,63.38,63.38,61.50,62.50,2730800,5.41
+1985-03-13,64.75,65.50,63.38,63.38,1723800,5.48
+1985-03-12,64.00,64.75,63.75,64.75,1514600,5.60
+1985-03-11,63.88,64.12,63.63,64.00,708600,5.54
+1985-03-08,63.63,64.50,63.63,63.88,1418600,5.52
+1985-03-07,64.00,64.00,63.13,63.50,1794600,5.49
+1985-03-06,65.50,65.50,64.12,64.25,2464200,5.56
+1985-03-05,65.37,65.62,63.50,65.50,3313200,5.67
+1985-03-04,66.62,66.87,65.12,65.37,2252000,5.65
+1985-03-01,65.50,66.87,65.50,66.62,2879400,5.76
+1985-02-28,65.25,65.62,65.12,65.50,1110000,5.67
+1985-02-27,65.37,65.75,65.00,65.25,2114000,5.64
+1985-02-26,63.75,65.87,63.75,65.37,2373600,5.65
+1985-02-25,63.63,63.88,62.88,63.75,1133000,5.51
+1985-02-22,63.63,64.25,63.50,63.63,1134000,5.50
+1985-02-21,64.25,64.25,63.63,63.63,991200,5.50
+1985-02-20,64.25,64.87,64.00,64.25,2799800,5.56
+1985-02-19,65.12,65.12,64.25,64.25,1116200,5.56
+1985-02-15,65.50,65.75,65.12,65.12,1690200,5.63
+1985-02-14,66.37,66.50,65.50,65.50,4155600,5.67
+1985-02-13,64.50,66.50,64.50,66.37,5305800,5.74
+1985-02-12,63.75,64.37,63.13,64.25,2079200,5.56
+1985-02-11,63.75,63.88,62.88,63.75,1473200,5.51
+1985-02-08,62.88,63.75,62.38,63.75,3077000,5.51
+1985-02-07,61.75,63.25,61.75,62.88,6558600,5.44
+1985-02-06,63.38,64.12,61.25,61.63,6720200,5.33
+1985-02-05,63.13,63.75,62.75,63.38,3949200,5.48
+1985-02-04,62.25,63.50,61.88,63.13,2349000,5.43
+1985-02-01,62.38,62.38,61.63,62.25,1728000,5.35
+1985-01-31,62.50,62.50,61.88,62.38,2424800,5.37
+1985-01-30,62.13,63.00,62.13,62.63,3636000,5.39
+1985-01-29,62.13,62.13,61.25,61.75,3322200,5.31
+1985-01-28,60.38,62.88,60.25,62.13,3708200,5.34
+1985-01-25,59.63,60.38,59.38,60.38,1749600,5.19
+1985-01-24,59.75,60.88,59.25,59.63,3064400,5.13
+1985-01-23,59.50,59.88,58.50,59.75,3247200,5.14
+1985-01-22,58.88,59.75,58.88,59.50,5946600,5.12
+1985-01-21,56.25,58.50,56.25,58.25,4722200,5.01
+1985-01-18,57.75,57.75,56.00,56.00,5286800,4.82
+1985-01-17,59.50,59.50,55.25,57.75,19703000,4.97
+1985-01-16,59.38,59.88,59.13,59.63,3350600,5.13
+1985-01-15,60.00,60.13,59.38,59.38,4966400,5.11
+1985-01-14,58.13,60.00,57.88,60.00,2720600,5.16
+1985-01-11,57.38,59.25,57.38,58.13,5126400,5.00
+1985-01-10,55.75,57.38,55.75,57.13,5586600,4.91
+1985-01-09,55.00,55.75,54.50,55.75,2254400,4.80
+1985-01-08,55.13,55.13,54.88,55.00,1015400,4.73
+1985-01-07,54.88,55.50,54.75,55.25,1257200,4.75
+1985-01-04,54.63,55.00,54.50,54.88,1251200,4.72
+1985-01-03,54.38,55.50,54.38,54.63,3354600,4.70
+1985-01-02,56.50,56.50,54.25,54.25,1906400,4.67
+1984-12-31,56.25,56.75,55.75,56.63,1389600,4.87
+1984-12-28,56.38,56.63,55.88,56.25,1675800,4.84
+1984-12-27,55.88,56.75,55.88,56.38,798200,4.85
+1984-12-26,56.50,56.50,55.88,55.88,553800,4.81
+1984-12-24,56.00,56.63,56.00,56.63,804800,4.87
+1984-12-21,55.75,55.75,54.50,55.50,2460800,4.77
+1984-12-20,57.00,57.00,55.75,55.75,1594800,4.80
+1984-12-19,56.25,58.75,56.13,57.13,4894200,4.91
+1984-12-18,54.88,56.25,54.88,56.25,4139000,4.84
+1984-12-17,53.88,54.13,53.13,54.00,1700000,4.64
+1984-12-14,53.25,54.00,53.13,53.88,1599600,4.63
+1984-12-13,52.88,53.50,52.38,53.25,2385200,4.58
+1984-12-12,53.38,53.50,52.63,52.88,2306000,4.55
+1984-12-11,52.75,53.38,52.50,53.38,1925400,4.59
+1984-12-10,52.75,53.13,51.75,52.75,1949600,4.54
+1984-12-07,53.13,53.50,52.63,52.75,1717400,4.54
+1984-12-06,53.50,53.63,53.13,53.13,1758000,4.57
+1984-12-05,53.63,53.75,53.38,53.50,1046000,4.60
+1984-12-04,53.38,53.88,53.38,53.63,2304800,4.61
+1984-12-03,53.75,53.75,52.88,53.38,3476000,4.59
+1984-11-30,54.75,54.75,53.38,54.00,3643400,4.64
+1984-11-29,55.00,55.00,54.63,55.00,2970200,4.73
+1984-11-28,57.00,57.75,55.38,55.50,3234600,4.77
+1984-11-27,56.13,57.13,56.13,57.00,2469000,4.90
+1984-11-26,56.88,57.13,56.00,56.13,1487600,4.83
+1984-11-23,56.25,56.88,56.25,56.88,1395800,4.89
+1984-11-21,55.75,56.25,55.50,56.13,3658800,4.83
+1984-11-20,55.00,56.13,55.00,55.75,2349200,4.80
+1984-11-19,54.63,54.88,54.25,54.88,1824200,4.72
+1984-11-16,55.50,56.00,54.50,54.63,2802800,4.70
+1984-11-15,56.13,56.13,55.25,55.50,2428400,4.77
+1984-11-14,56.63,56.88,56.25,56.50,1333800,4.86
+1984-11-13,57.00,57.00,56.25,56.63,1166400,4.87
+1984-11-12,57.50,57.50,56.88,57.00,1114200,4.90
+1984-11-09,57.25,57.88,57.25,57.50,1540200,4.95
+1984-11-08,56.38,57.13,56.13,57.13,2034800,4.91
+1984-11-07,57.38,58.00,56.00,56.38,4601000,4.85
+1984-11-06,58.25,58.25,57.13,57.38,2931200,4.94
+1984-11-05,58.75,58.75,58.00,58.25,2193600,5.01
+1984-11-02,58.88,59.50,58.50,59.00,2918600,5.07
+1984-11-01,58.00,59.00,58.00,58.88,2496000,5.03
+1984-10-31,57.00,57.88,57.00,57.75,1305800,4.94
+1984-10-30,56.13,57.38,56.13,57.00,2283200,4.87
+1984-10-29,56.00,56.50,55.38,56.00,1312400,4.79
+1984-10-26,56.75,56.75,56.00,56.00,977400,4.79
+1984-10-25,57.75,57.75,56.63,57.00,1334000,4.87
+1984-10-24,57.88,58.13,57.63,57.88,1801200,4.95
+1984-10-23,58.00,58.88,57.75,57.88,2070800,4.95
+1984-10-22,57.88,59.13,57.63,58.00,3691200,4.96
+1984-10-19,57.88,59.25,57.00,57.88,5769800,4.95
+1984-10-18,55.88,58.25,55.88,57.88,3057600,4.95
+1984-10-17,55.88,56.50,55.50,55.75,1637400,4.77
+1984-10-16,55.13,56.88,55.13,55.88,2205000,4.78
+1984-10-15,54.63,55.38,54.00,55.13,3965400,4.71
+1984-10-12,52.13,55.13,52.13,54.63,3421200,4.67
+1984-10-11,52.25,52.50,52.00,52.13,2583000,4.46
+1984-10-10,51.88,52.25,50.75,52.25,3199800,4.47
+1984-10-09,52.00,52.75,51.75,51.88,1709400,4.44
+1984-10-08,53.25,53.25,51.75,52.00,1714800,4.45
+1984-10-05,52.88,53.75,52.88,53.25,2582400,4.55
+1984-10-04,51.88,53.00,51.88,52.75,2142200,4.51
+1984-10-03,53.00,53.63,51.75,51.88,2454200,4.44
+1984-10-02,53.25,53.63,53.00,53.00,1513200,4.53
+1984-10-01,53.75,53.75,53.00,53.25,1789200,4.55
+1984-09-28,53.50,54.25,53.50,53.88,2022600,4.61
+1984-09-27,54.38,54.88,53.25,53.25,1864800,4.55
+1984-09-26,54.50,54.50,53.38,54.38,2473200,4.65
+1984-09-25,54.75,55.25,54.25,54.50,4595600,4.66
+1984-09-24,55.75,55.75,54.13,54.75,2182800,4.68
+1984-09-21,56.63,57.38,55.88,55.88,2942000,4.78
+1984-09-20,57.13,57.25,56.50,56.63,2351600,4.84
+1984-09-19,55.75,57.38,55.25,57.13,4018800,4.88
+1984-09-18,55.75,56.13,55.38,55.75,2863800,4.77
+1984-09-17,55.88,55.88,55.25,55.75,3159200,4.77
+1984-09-14,55.38,56.38,54.75,55.88,5764800,4.78
+1984-09-13,54.38,55.38,54.25,55.38,4932000,4.73
+1984-09-12,53.75,54.38,53.00,54.38,2828000,4.65
+1984-09-11,53.63,54.75,53.63,53.75,4167800,4.60
+1984-09-10,53.50,54.00,52.88,53.25,4730400,4.55
+1984-09-07,52.38,53.50,52.25,53.50,4006800,4.57
+1984-09-06,51.88,52.88,51.88,52.38,1616400,4.48
+1984-09-05,52.00,52.00,51.38,51.88,1144800,4.44
+1984-09-04,52.63,52.63,51.88,52.25,1231200,4.47
+1984-08-31,53.63,53.63,52.75,53.50,621200,4.57
+1984-08-30,53.75,53.75,53.25,53.75,876600,4.60
+1984-08-29,53.63,53.75,53.38,53.75,2342000,4.60
+1984-08-28,53.63,53.63,53.00,53.63,1382400,4.59
+1984-08-27,53.63,53.75,52.63,53.75,2172600,4.60
+1984-08-24,53.00,53.75,53.00,53.63,1251200,4.59
+1984-08-23,53.13,53.13,52.75,52.88,1400400,4.52
+1984-08-22,53.38,53.88,52.88,53.13,3327600,4.54
+1984-08-21,52.38,54.00,52.00,53.38,5196000,4.56
+1984-08-20,51.88,52.63,51.25,52.38,2628200,4.48
+1984-08-17,52.00,52.38,51.50,51.88,1198800,4.44
+1984-08-16,50.75,52.00,50.38,52.00,3164400,4.45
+1984-08-15,51.75,51.75,50.50,50.75,1372800,4.34
+1984-08-14,51.75,52.13,51.50,51.75,2130200,4.42
+1984-08-13,51.00,52.00,50.25,51.75,2967600,4.42
+1984-08-10,51.25,52.88,51.00,51.00,5374200,4.36
+1984-08-09,50.38,52.00,49.75,51.25,4563000,4.38
+1984-08-08,51.63,51.75,50.38,50.38,3642200,4.31
+1984-08-07,51.38,52.00,50.38,51.63,5388200,4.41
+1984-08-06,51.75,54.00,50.63,51.38,8343000,4.39
+1984-08-03,49.00,52.00,49.00,51.75,8694000,4.39
+1984-08-02,48.38,49.38,48.38,49.00,6212600,4.16
+1984-08-01,47.00,48.50,47.00,48.00,4487400,4.08
+1984-07-31,46.38,46.88,46.00,46.88,4379600,3.98
+1984-07-30,46.50,47.00,46.00,46.38,4017600,3.94
+1984-07-27,44.75,47.38,44.75,46.50,5833200,3.95
+1984-07-26,43.75,44.88,43.38,44.75,3570600,3.80
+1984-07-25,42.50,43.75,42.25,43.75,2438000,3.72
+1984-07-24,43.50,43.50,42.38,42.50,2204400,3.61
+1984-07-23,43.63,43.63,43.13,43.50,2117000,3.69
+1984-07-20,44.75,44.75,43.63,44.75,3029600,3.80
+1984-07-19,44.88,45.13,44.50,44.75,2473200,3.80
+1984-07-18,45.00,45.63,44.75,44.88,4341600,3.81
+1984-07-17,44.13,45.00,44.13,45.00,2393400,3.82
+1984-07-16,44.38,44.38,43.50,44.00,2101800,3.74
+1984-07-13,44.13,44.50,43.75,44.38,1737800,3.77
+1984-07-12,44.63,44.88,43.75,44.13,1864800,3.75
+1984-07-11,45.50,45.50,44.50,44.63,2317800,3.79
+1984-07-10,46.13,46.50,45.63,46.00,2524800,3.91
+1984-07-09,45.00,46.25,45.00,46.13,3750200,3.92
+1984-07-06,44.75,45.00,44.13,45.00,3310200,3.82
+1984-07-05,44.88,45.63,44.63,44.75,4131200,3.80
+1984-07-03,43.75,44.88,43.75,44.88,4394600,3.81
+1984-07-02,43.75,43.88,43.25,43.63,1548800,3.71
+1984-06-29,43.75,44.50,43.75,43.75,2068400,3.72
+1984-06-28,42.50,43.75,42.38,43.63,1683200,3.71
+1984-06-27,42.88,43.13,42.38,42.50,1367400,3.61
+1984-06-26,43.38,43.38,42.63,42.88,2133000,3.64
+1984-06-25,43.00,43.63,42.88,43.63,1514600,3.71
+1984-06-22,42.75,43.38,42.25,43.00,1779200,3.65
+1984-06-21,43.38,43.75,42.75,42.75,3897800,3.63
+1984-06-20,43.00,43.75,42.50,43.38,2694600,3.68
+1984-06-19,43.00,43.13,42.50,43.00,4200200,3.65
+1984-06-18,41.63,43.00,41.00,43.00,3932400,3.65
+1984-06-15,41.75,41.88,41.38,41.63,1302600,3.54
+1984-06-14,42.00,42.38,41.25,41.75,2397600,3.55
+1984-06-13,42.50,42.75,42.00,42.00,1749800,3.57
+1984-06-12,41.75,42.50,41.50,42.50,2215800,3.61
+1984-06-11,42.63,42.63,41.50,41.75,1690200,3.55
+1984-06-08,42.25,43.25,42.25,42.75,3314000,3.63
+1984-06-07,40.88,42.38,40.63,42.13,7431600,3.58
+1984-06-06,40.88,41.13,40.63,40.88,1417400,3.47
+1984-06-05,40.25,41.13,40.00,40.88,3135800,3.47
+1984-06-04,39.75,40.63,39.75,40.25,5269400,3.42
+1984-06-01,39.00,39.63,38.88,39.50,2878200,3.35
+1984-05-31,37.88,39.13,37.75,39.00,2637000,3.31
+1984-05-30,37.50,38.25,37.00,37.88,1895600,3.22
+1984-05-29,38.00,38.25,37.38,37.50,979200,3.18
+1984-05-25,37.88,38.13,37.50,38.00,1416600,3.23
+1984-05-24,38.25,38.50,37.75,37.88,1459200,3.22
+1984-05-23,38.75,38.75,38.13,38.25,1039400,3.25
+1984-05-22,39.00,39.00,38.50,38.88,1158600,3.30
+1984-05-21,38.88,39.25,38.88,39.00,1338200,3.31
+1984-05-18,38.38,39.25,38.38,38.88,3075200,3.30
+1984-05-17,38.13,38.50,37.88,38.13,2854200,3.24
+1984-05-16,37.63,38.25,37.63,38.13,2604000,3.24
+1984-05-15,37.88,38.13,37.63,37.63,1432800,3.20
+1984-05-14,38.63,38.63,37.75,37.88,2027600,3.22
+1984-05-11,39.13,39.13,38.38,38.88,1329600,3.30
+1984-05-10,39.25,39.50,39.00,39.25,1997000,3.33
+1984-05-09,39.13,39.38,38.75,39.25,1269200,3.33
+1984-05-08,39.13,39.75,38.88,39.13,3552200,3.32
+1984-05-07,38.38,39.38,38.25,39.13,3211400,3.32
+1984-05-04,38.88,39.38,38.13,38.38,2146800,3.23
+1984-05-03,38.25,38.88,37.63,38.88,5979000,3.27
+1984-05-02,38.25,38.38,37.50,38.25,2778600,3.22
+1984-05-01,37.50,38.50,37.25,38.25,4039400,3.22
+1984-04-30,38.38,38.38,37.38,37.50,1050600,3.16
+1984-04-27,38.75,38.75,38.25,38.50,441800,3.24
+1984-04-26,39.00,39.38,38.63,38.75,1474200,3.26
+1984-04-25,38.63,39.13,38.63,39.00,2315000,3.28
+1984-04-24,37.88,38.75,37.75,38.63,823800,3.25
+1984-04-23,37.63,38.00,37.50,37.88,1609400,3.19
+1984-04-19,37.75,37.88,37.38,37.63,687000,3.17
+1984-04-18,38.25,38.38,37.63,37.75,630800,3.18
+1984-04-17,38.63,38.75,38.00,38.25,787400,3.22
+1984-04-16,38.38,38.63,38.00,38.63,549800,3.25
+1984-04-13,39.00,39.50,38.38,38.38,1486200,3.23
+1984-04-12,37.63,39.00,37.13,39.00,1428600,3.28
+1984-04-11,37.63,37.88,37.25,37.63,747000,3.17
+1984-04-10,37.50,38.13,37.50,37.63,1000800,3.17
+1984-04-09,37.00,37.75,37.00,37.38,865200,3.15
+1984-04-06,36.38,36.75,36.38,36.38,954200,3.06
+1984-04-05,37.25,37.63,36.38,36.38,1586600,3.06
+1984-04-04,37.00,37.38,36.63,37.25,2748800,3.13
+1984-04-03,37.50,37.50,36.88,37.00,1587800,3.11
+1984-04-02,38.13,38.63,37.63,37.75,1392200,3.18
+1984-03-30,38.38,38.38,38.00,38.13,1472600,3.21
+1984-03-29,38.38,39.00,38.38,38.38,1969400,3.23
+1984-03-28,37.38,38.38,37.38,38.38,1778400,3.23
+1984-03-27,36.50,37.00,36.50,37.00,2832600,3.11
+1984-03-26,36.00,36.63,36.00,36.38,3673200,3.06
+1984-03-23,37.00,37.00,35.63,36.00,5079000,3.03
+1984-03-22,39.00,39.00,37.75,38.00,2231400,3.20
+1984-03-21,39.75,39.88,39.38,39.75,1444400,3.34
+1984-03-20,40.38,40.63,39.50,39.75,1191000,3.34
+1984-03-19,39.13,40.38,38.63,40.38,1879200,3.40
+1984-03-16,38.75,40.13,38.75,39.13,3575000,3.29
+1984-03-15,38.13,39.13,38.13,38.75,2608200,3.26
+1984-03-14,39.00,39.00,38.00,38.13,2863200,3.21
+1984-03-13,40.25,40.63,38.25,39.00,2629800,3.28
+1984-03-12,39.25,40.25,39.13,40.25,1817400,3.39
+1984-03-09,39.88,39.88,39.13,39.25,921800,3.30
+1984-03-08,40.25,40.38,39.63,39.88,942200,3.36
+1984-03-07,40.75,40.75,40.00,40.25,1271600,3.39
+1984-03-06,41.75,41.75,41.00,41.13,769400,3.46
+1984-03-05,42.50,42.50,41.25,41.75,1234200,3.51
+1984-03-02,42.88,42.88,42.38,42.63,1065600,3.59
+1984-03-01,43.13,43.38,42.63,43.00,691400,3.62
+1984-02-29,43.13,43.38,42.50,43.13,837200,3.63
+1984-02-28,43.50,43.63,42.50,43.13,989400,3.63
+1984-02-27,43.88,44.13,43.13,43.50,1560600,3.66
+1984-02-24,42.63,43.88,42.63,43.88,2085600,3.69
+1984-02-23,42.00,42.00,41.00,42.00,864200,3.53
+1984-02-22,42.38,42.38,41.50,42.00,1670400,3.53
+1984-02-21,42.88,42.88,42.13,42.38,975000,3.57
+1984-02-17,43.25,43.25,42.63,43.00,960200,3.62
+1984-02-16,43.00,43.63,43.00,43.38,2235800,3.65
+1984-02-15,42.25,43.38,42.25,42.63,3744000,3.59
+1984-02-14,41.00,42.00,40.75,41.88,1278200,3.52
+1984-02-13,41.38,41.63,40.63,41.00,1118000,3.45
+1984-02-10,42.13,42.50,41.38,41.38,2788200,3.48
+1984-02-09,42.13,42.88,41.00,42.13,3068400,3.55
+1984-02-08,44.00,44.25,42.13,42.13,3399200,3.55
+1984-02-07,42.25,44.13,42.25,44.00,2546000,3.70
+1984-02-06,42.00,42.00,40.63,42.00,5172200,3.53
+1984-02-03,43.00,44.25,42.13,42.38,1580600,3.54
+1984-02-02,44.25,44.38,43.00,43.00,7464000,3.59
+1984-02-01,44.50,44.88,44.00,44.25,2562200,3.69
+1984-01-31,45.38,45.38,43.75,44.50,6442400,3.71
+1984-01-30,46.13,46.88,45.50,45.50,1575800,3.80
+1984-01-27,45.75,46.50,45.50,46.13,1395800,3.85
+1984-01-26,46.88,47.13,45.25,45.75,5662200,3.82
+1984-01-25,47.63,47.75,46.88,46.88,1741800,3.91
+1984-01-24,47.88,48.25,47.63,47.63,2646000,3.97
+1984-01-23,48.25,48.25,47.75,47.88,1665800,4.00
+1984-01-20,49.00,49.00,48.00,48.63,3338400,4.06
+1984-01-19,49.75,49.88,49.13,49.50,4676600,4.13
+1984-01-18,48.75,49.75,48.75,49.75,4090400,4.15
+1984-01-17,46.50,49.00,46.50,48.75,3453200,4.07
+1984-01-16,47.00,47.50,46.25,46.38,2036000,3.87
+1984-01-13,47.38,47.50,46.63,47.00,1568600,3.92
+1984-01-12,47.13,47.63,47.00,47.38,1251800,3.95
+1984-01-11,47.38,47.38,47.00,47.13,1123200,3.93
+1984-01-10,47.75,47.88,47.38,47.50,1748600,3.96
+1984-01-09,47.63,48.00,47.38,47.75,3317400,3.98
+1984-01-06,47.75,48.13,47.38,47.63,3299400,3.97
+1984-01-05,46.00,47.75,46.00,47.75,5170400,3.98
+1984-01-04,44.00,46.00,44.00,45.88,4389200,3.83
+1984-01-03,43.75,44.38,43.75,44.00,1000200,3.67
+1983-12-30,44.00,44.00,43.38,43.75,1570400,3.65
+1983-12-29,44.75,44.88,44.00,44.25,1777800,3.69
+1983-12-28,45.38,45.38,44.50,44.75,1628400,3.73
+1983-12-27,45.13,45.50,45.00,45.38,502400,3.79
+1983-12-23,45.13,45.50,44.88,45.13,688800,3.77
+1983-12-22,45.88,46.00,44.63,45.13,2487000,3.77
+1983-12-21,46.13,46.13,45.50,45.88,4062000,3.83
+1983-12-20,46.00,46.50,45.75,46.13,2252000,3.85
+1983-12-19,45.75,46.38,45.75,46.00,1370000,3.84
+1983-12-16,44.88,45.75,44.88,44.88,1293600,3.75
+1983-12-15,45.63,45.63,44.75,44.88,1274600,3.75
+1983-12-14,45.75,46.13,45.50,45.63,819800,3.81
+1983-12-13,45.88,46.00,45.25,45.75,1512000,3.82
+1983-12-12,45.63,45.88,45.00,45.88,1112400,3.83
+1983-12-09,46.00,46.00,45.00,45.63,1759400,3.81
+1983-12-08,46.13,46.50,46.00,46.13,2577600,3.85
+1983-12-07,44.88,46.25,44.75,46.13,3248400,3.85
+1983-12-06,45.13,45.13,44.88,44.88,1105400,3.75
+1983-12-05,44.63,45.25,44.50,45.25,1701000,3.78
+1983-12-02,45.25,45.50,44.50,44.63,1706400,3.72
+1983-12-01,45.63,45.63,44.75,45.25,2913200,3.78
+1983-11-30,45.25,46.00,45.25,45.63,5915600,3.81
+1983-11-29,43.88,45.25,43.88,45.25,4409000,3.78
+1983-11-28,43.63,43.88,43.25,43.88,1107200,3.66
+1983-11-25,43.75,44.25,43.63,43.63,1424000,3.64
+1983-11-23,43.50,44.25,43.50,43.75,4118600,3.65
+1983-11-22,42.38,43.50,42.38,43.38,2937600,3.62
+1983-11-21,41.00,42.50,41.00,42.38,3659600,3.54
+1983-11-18,40.63,41.00,40.63,40.88,3110600,3.41
+1983-11-17,40.75,41.25,40.50,40.50,3213000,3.38
+1983-11-16,41.63,41.63,39.88,40.75,7844600,3.40
+1983-11-15,41.38,42.13,41.38,42.00,2772800,3.50
+1983-11-14,41.25,42.00,41.25,41.25,3560400,3.44
+1983-11-11,41.25,41.25,40.63,40.63,657200,3.39
+1983-11-10,40.88,41.63,40.25,41.25,3546200,3.44
+1983-11-09,40.00,40.88,39.88,40.88,1274400,3.41
+1983-11-08,39.75,40.25,39.38,40.00,1161200,3.34
+1983-11-07,39.13,40.00,39.00,39.75,1673000,3.32
+1983-11-04,39.63,39.63,39.00,39.13,839600,3.27
+1983-11-03,39.88,39.88,39.25,39.63,2988000,3.31
+1983-11-02,39.25,40.25,38.75,40.00,2195000,3.31
+1983-11-01,38.13,39.38,38.00,39.25,2300600,3.25
+1983-10-31,38.00,38.38,37.75,38.13,2129400,3.15
+1983-10-28,37.50,38.13,37.50,38.00,1918200,3.14
+1983-10-27,37.50,37.75,37.38,37.50,663200,3.10
+1983-10-26,37.75,38.13,37.50,37.50,921800,3.10
+1983-10-25,37.88,38.00,37.25,37.75,1694000,3.12
+1983-10-24,37.88,38.13,37.63,37.88,2223200,3.13
+1983-10-21,37.50,38.25,37.50,37.88,1431000,3.13
+1983-10-20,38.00,38.13,37.38,37.50,1474200,3.10
+1983-10-19,38.50,38.50,37.63,38.00,1999200,3.14
+1983-10-18,38.75,39.50,38.00,38.50,3067400,3.18
+1983-10-17,39.88,40.25,38.63,38.75,2915000,3.21
+1983-10-14,40.00,40.00,39.63,39.88,876000,3.30
+1983-10-13,40.38,40.63,39.75,40.00,1726400,3.31
+1983-10-12,41.13,41.25,40.13,40.38,688800,3.34
+1983-10-11,42.38,42.38,41.13,41.13,1480800,3.40
+1983-10-10,42.75,42.75,41.88,42.50,684800,3.52
+1983-10-07,41.88,42.88,41.63,42.88,2881200,3.55
+1983-10-06,41.13,42.25,41.13,41.88,3863600,3.46
+1983-10-05,41.38,41.50,40.75,41.13,1720200,3.40
+1983-10-04,41.25,42.00,41.25,41.38,2660600,3.42
+1983-10-03,39.63,41.13,39.63,41.00,1602200,3.39
+1983-09-30,38.88,39.50,38.63,39.50,1493400,3.27
+1983-09-29,38.75,39.38,38.75,38.88,2581400,3.22
+1983-09-28,39.88,39.88,37.88,38.50,7739400,3.18
+1983-09-27,42.00,42.00,39.50,39.88,7256000,3.30
+1983-09-26,43.00,43.38,42.63,42.75,825200,3.54
+1983-09-23,42.75,43.63,42.25,43.00,1487600,3.56
+1983-09-22,42.00,42.88,41.75,42.75,1479600,3.54
+1983-09-21,42.88,42.88,42.00,42.00,803600,3.47
+1983-09-20,43.38,43.50,42.50,42.88,1317600,3.55
+1983-09-19,41.75,43.38,41.75,43.38,1591400,3.59
+1983-09-16,41.88,42.13,41.63,41.75,1239600,3.45
+1983-09-15,41.63,42.00,41.50,41.88,1196400,3.46
+1983-09-14,41.38,41.75,41.13,41.63,1802000,3.44
+1983-09-13,41.00,41.50,40.50,41.38,1144800,3.42
+1983-09-12,40.75,41.75,40.75,41.00,2771400,3.39
+1983-09-09,41.00,41.00,40.63,40.75,684800,3.37
+1983-09-08,40.88,41.00,40.50,41.00,1918800,3.39
+1983-09-07,41.00,41.25,40.50,40.88,3685800,3.38
+1983-09-06,40.63,41.50,40.63,41.00,2109800,3.39
+1983-09-02,39.75,40.75,39.75,40.00,1730600,3.31
+1983-09-01,38.00,39.38,38.00,39.13,1980800,3.24
+1983-08-31,37.50,38.50,37.50,37.88,1456400,3.13
+1983-08-30,36.63,37.75,36.63,37.38,1915400,3.09
+1983-08-29,37.25,37.25,36.38,36.63,1042400,3.03
+1983-08-26,36.50,37.38,36.38,37.38,999000,3.09
+1983-08-25,36.50,36.75,35.63,36.50,1818200,3.02
+1983-08-24,37.13,37.50,35.88,36.50,2295000,3.02
+1983-08-23,37.50,37.50,36.75,37.13,2214200,3.07
+1983-08-22,38.63,39.00,37.38,37.63,2044200,3.11
+1983-08-19,38.88,38.88,38.00,38.63,1862000,3.20
+1983-08-18,39.63,39.63,38.75,38.88,4518200,3.22
+1983-08-17,40.38,40.38,39.63,39.88,3352400,3.30
+1983-08-16,40.75,40.75,39.88,40.50,1414800,3.35
+1983-08-15,40.75,41.50,40.75,40.88,2062800,3.38
+1983-08-12,40.38,40.75,40.25,40.50,523800,3.35
+1983-08-11,40.25,40.63,40.25,40.38,692400,3.34
+1983-08-10,40.13,40.25,39.63,40.00,2147600,3.31
+1983-08-09,40.00,40.25,39.38,40.13,2227400,3.32
+1983-08-08,40.88,40.88,40.00,40.00,1054800,3.31
+1983-08-05,42.00,42.00,41.00,41.50,1008800,3.40
+1983-08-04,41.75,42.50,41.25,42.13,4556000,3.46
+1983-08-03,41.00,41.75,39.75,41.75,4436000,3.42
+1983-08-02,42.00,42.25,40.88,41.00,2024000,3.36
+1983-08-01,41.63,42.38,41.00,42.00,3125600,3.45
+1983-07-29,43.38,43.38,40.88,41.63,4070000,3.41
+1983-07-28,45.13,45.13,44.25,44.38,756200,3.64
+1983-07-27,46.25,46.50,45.00,45.25,4216400,3.71
+1983-07-26,45.63,47.13,45.50,46.25,1286400,3.79
+1983-07-25,45.00,45.88,44.38,45.63,1800000,3.74
+1983-07-22,45.00,45.25,44.75,45.00,764400,3.69
+1983-07-21,44.63,45.63,44.38,45.00,3500400,3.69
+1983-07-20,43.88,44.75,43.88,44.63,1729800,3.66
+1983-07-19,43.75,44.13,43.25,43.50,3230400,3.57
+1983-07-18,44.50,44.50,43.75,43.75,1268000,3.59
+1983-07-15,45.00,45.25,44.50,44.63,1110800,3.66
+1983-07-14,45.75,45.75,44.88,45.00,1632600,3.69
+1983-07-13,46.13,46.13,45.63,45.75,5222000,3.75
+1983-07-12,46.38,46.63,46.00,46.38,3570600,3.80
+1983-07-11,45.38,46.38,45.38,46.38,867800,3.80
+1983-07-08,44.38,45.50,44.38,45.25,1386800,3.71
+1983-07-07,44.63,44.88,44.00,44.38,1174400,3.64
+1983-07-06,44.88,45.00,43.75,44.63,4394600,3.66
+1983-07-05,44.88,44.88,44.00,44.88,1818200,3.68
+1983-07-01,45.75,46.00,42.75,45.75,865800,3.75
+1983-06-30,46.38,46.50,45.75,45.75,1069200,3.75
+1983-06-29,44.88,46.38,44.75,46.38,1122200,3.80
+1983-06-28,45.38,46.50,44.75,44.88,1707600,3.68
+1983-06-27,47.00,47.25,45.38,45.38,1219400,3.72
+1983-06-24,47.25,47.38,46.88,47.00,885600,3.86
+1983-06-23,47.75,47.75,47.13,47.25,761600,3.88
+1983-06-22,47.50,48.13,47.50,47.75,2019800,3.92
+1983-06-21,47.38,47.75,47.00,47.50,1408400,3.90
+1983-06-20,46.88,47.63,46.88,47.38,1553600,3.89
+1983-06-17,47.50,47.75,46.75,46.75,2529800,3.83
+1983-06-16,47.25,48.25,47.25,47.50,3977000,3.90
+1983-06-15,45.50,46.63,45.38,46.63,3564200,3.82
+1983-06-14,43.88,45.75,43.88,45.50,3419400,3.73
+1983-06-13,44.00,44.25,43.38,43.63,1533600,3.58
+1983-06-10,42.88,44.13,42.88,44.00,3637200,3.61
+1983-06-09,42.00,42.38,41.13,42.13,2197800,3.46
+1983-06-08,42.88,42.88,42.00,42.00,2940200,3.45
+1983-06-07,43.38,43.75,42.88,42.88,1757600,3.52
+1983-06-06,43.63,43.75,42.50,43.38,2470400,3.56
+1983-06-03,44.13,44.50,43.50,43.63,2057600,3.58
+1983-06-02,41.63,44.50,41.63,44.13,5610600,3.62
+1983-06-01,40.00,41.25,39.63,41.25,2967200,3.38
+1983-05-31,40.38,40.38,39.75,40.00,3117000,3.28
+1983-05-27,41.13,41.38,40.50,40.75,2152200,3.34
+1983-05-26,39.50,41.25,39.50,41.13,3898800,3.37
+1983-05-25,37.50,39.13,37.50,39.00,4213800,3.20
+1983-05-24,36.63,36.88,36.25,36.88,2288600,3.03
+1983-05-23,36.63,36.75,36.13,36.63,1205400,3.00
+1983-05-20,37.00,37.13,36.63,36.63,1794000,3.00
+1983-05-19,37.25,37.38,36.63,37.00,2340000,3.03
+1983-05-18,37.50,38.00,37.00,37.25,1466400,3.06
+1983-05-17,37.38,37.75,37.38,37.50,3342600,3.08
+1983-05-16,37.38,37.38,36.75,37.25,1848000,3.06
+1983-05-13,37.25,37.50,37.13,37.38,907400,3.07
+1983-05-12,37.25,37.38,36.75,37.25,2134200,3.06
+1983-05-11,37.25,37.25,36.75,37.25,2975400,3.06
+1983-05-10,37.63,37.75,37.00,37.38,1559000,3.07
+1983-05-09,38.38,38.38,36.75,37.63,1833600,3.09
+1983-05-06,39.00,39.63,38.75,39.13,2035800,3.18
+1983-05-05,38.25,39.00,38.25,39.00,2801600,3.17
+1983-05-04,37.38,38.13,37.38,38.00,3082400,3.09
+1983-05-03,37.50,37.50,36.25,37.38,3553200,3.04
+1983-05-02,38.13,38.13,37.50,37.88,2308400,3.08
+1983-04-29,38.88,38.88,38.00,38.25,3253800,3.11
+1983-04-28,39.13,39.13,38.75,38.88,1138400,3.16
+1983-04-27,40.00,40.00,39.00,39.13,2200800,3.18
+1983-04-26,40.00,40.00,38.25,40.00,2659400,3.25
+1983-04-25,41.13,41.13,40.75,41.00,1431000,3.33
+1983-04-22,40.88,41.50,40.88,41.25,1393200,3.35
+1983-04-21,40.75,41.13,40.38,40.88,2521800,3.32
+1983-04-20,40.38,40.75,39.38,40.75,4408200,3.31
+1983-04-19,40.75,40.75,39.75,40.38,1621200,3.28
+1983-04-18,41.13,41.13,40.13,40.88,2979800,3.32
+1983-04-15,41.63,41.75,41.00,41.25,1397000,3.35
+1983-04-14,41.88,42.00,41.25,41.63,2152200,3.38
+1983-04-13,41.88,42.13,41.75,41.88,1767000,3.40
+1983-04-12,42.00,42.13,41.63,41.88,1871400,3.40
+1983-04-11,41.00,42.25,41.00,42.00,4913000,3.41
+1983-04-08,40.13,40.88,39.50,40.75,1479600,3.31
+1983-04-07,40.13,40.13,39.75,40.13,1006200,3.26
+1983-04-06,40.13,40.13,39.50,40.13,1609400,3.26
+1983-04-05,39.75,40.25,39.75,40.25,2127600,3.27
+1983-04-04,40.00,40.00,39.38,39.75,1701200,3.23
+1983-03-31,40.63,40.88,39.88,40.00,2282600,3.25
+1983-03-30,40.25,40.88,40.00,40.63,1517400,3.30
+1983-03-29,41.00,41.25,40.25,40.25,1904600,3.27
+1983-03-28,40.63,41.25,40.63,41.00,2438000,3.33
+1983-03-25,39.50,40.63,39.38,40.63,3428000,3.30
+1983-03-24,39.38,39.75,39.13,39.50,3264600,3.21
+1983-03-23,38.38,39.63,38.38,39.38,3667800,3.20
+1983-03-22,37.88,38.38,37.75,38.25,1429400,3.11
+1983-03-21,38.00,38.00,37.25,37.88,891200,3.08
+1983-03-18,38.00,38.38,37.75,38.00,1134000,3.09
+1983-03-17,37.88,38.38,37.63,38.00,1042400,3.09
+1983-03-16,37.50,38.50,37.50,37.88,2264400,3.08
+1983-03-15,37.00,37.63,36.88,37.50,1315200,3.05
+1983-03-14,37.50,37.50,36.75,37.00,938600,3.01
+1983-03-11,37.88,38.00,37.25,37.50,1018200,3.05
+1983-03-10,37.75,38.63,37.75,37.88,3469800,3.08
+1983-03-09,36.13,37.63,35.75,37.50,3222800,3.05
+1983-03-08,36.13,36.13,35.63,36.13,1343600,2.94
+1983-03-07,36.13,36.25,35.75,36.25,1373400,2.95
+1983-03-04,36.13,36.13,35.50,36.13,2264400,2.94
+1983-03-03,36.88,37.38,36.25,36.25,2468000,2.95
+1983-03-02,37.13,37.38,36.25,36.88,2250800,3.00
+1983-03-01,36.75,37.38,36.75,37.13,2658000,3.02
+1983-02-28,36.75,36.88,36.13,36.63,1239200,2.98
+1983-02-25,37.00,37.13,36.50,36.75,1182800,2.99
+1983-02-24,36.63,37.50,36.63,37.00,2578800,3.01
+1983-02-23,35.50,36.38,35.13,36.25,1533600,2.95
+1983-02-22,35.75,35.75,35.00,35.50,1607600,2.89
+1983-02-18,36.00,36.13,35.38,35.75,1069200,2.91
+1983-02-17,36.25,36.63,35.75,36.00,1527200,2.93
+1983-02-16,36.00,36.50,36.00,36.25,2441000,2.95
+1983-02-15,36.88,36.88,35.50,35.75,3132200,2.91
+1983-02-14,37.00,37.00,36.75,37.00,1150400,3.01
+1983-02-11,37.00,37.75,37.00,37.00,1722600,3.01
+1983-02-10,36.63,37.13,36.63,37.00,1800800,3.01
+1983-02-09,36.88,37.13,36.50,36.63,2364200,2.98
+1983-02-08,37.63,37.63,36.63,36.88,1478000,3.00
+1983-02-07,37.75,37.75,37.75,37.75,3280400,3.07
+1983-02-04,35.75,38.00,35.75,38.00,3280400,3.06
+1983-02-03,35.88,36.00,35.50,35.63,1836200,2.87
+1983-02-02,36.00,36.13,35.25,35.88,1716200,2.89
+1983-02-01,36.50,36.63,36.00,36.00,1875000,2.90
+1983-01-31,35.25,36.50,35.13,36.50,1817400,2.94
+1983-01-28,36.13,36.13,35.00,35.25,1198800,2.84
+1983-01-27,35.13,36.25,34.88,36.13,1879400,2.91
+1983-01-26,35.00,35.50,34.88,35.13,1414800,2.83
+1983-01-25,33.50,35.50,33.50,35.00,2837600,2.82
+1983-01-24,33.63,33.63,31.87,33.50,3367200,2.70
+1983-01-21,34.13,34.13,32.63,33.88,2485200,2.73
+1983-01-20,34.50,34.75,34.00,34.38,1607600,2.77
+1983-01-19,35.63,35.63,34.00,34.50,2248200,2.78
+1983-01-18,36.13,36.13,35.25,35.63,2136800,2.87
+1983-01-17,36.88,37.25,36.38,36.38,1983000,2.93
+1983-01-14,36.63,37.13,36.63,36.88,2540600,2.97
+1983-01-13,36.25,36.63,36.25,36.63,1719800,2.95
+1983-01-12,35.38,36.63,35.25,36.13,4015200,2.91
+1983-01-11,35.38,35.50,35.00,35.38,3044000,2.85
+1983-01-10,35.00,35.63,34.75,35.38,2071200,2.85
+1983-01-07,35.00,35.50,35.00,35.00,2185400,2.82
+1983-01-06,35.00,35.50,34.88,35.00,1775000,2.82
+1983-01-05,34.25,35.00,34.25,35.00,2028800,2.82
+1983-01-04,33.63,34.13,33.25,34.00,1844400,2.74
+1983-01-03,33.88,34.38,33.63,33.63,2185400,2.71
+1982-12-31,33.63,33.88,33.13,33.88,1076400,2.73
+1982-12-30,34.25,34.25,33.50,33.63,979200,2.71
+1982-12-29,34.25,34.63,34.00,34.25,1786400,2.76
+1982-12-28,34.88,34.88,33.75,34.25,1071000,2.76
+1982-12-27,35.25,35.25,34.75,35.00,1305800,2.82
+1982-12-23,35.25,35.50,34.63,35.25,2562200,2.84
+1982-12-22,34.63,35.25,34.63,35.25,4767200,2.84
+1982-12-21,32.50,34.75,32.38,34.63,3756800,2.79
+1982-12-20,32.63,33.25,32.50,32.50,1387800,2.62
+1982-12-17,31.62,33.25,31.62,32.63,1577000,2.63
+1982-12-16,31.50,32.25,31.50,31.50,3108000,2.54
+1982-12-15,32.50,32.50,31.37,31.37,2155800,2.53
+1982-12-14,33.00,34.13,32.38,32.63,2958200,2.63
+1982-12-13,32.38,33.50,32.38,33.00,1960400,2.66
+1982-12-10,31.25,32.38,31.25,32.25,2055800,2.60
+1982-12-09,32.75,32.75,31.25,31.25,2700000,2.52
+1982-12-08,33.88,33.88,32.75,32.75,2036000,2.64
+1982-12-07,33.75,35.00,33.75,33.88,4256400,2.73
+1982-12-06,32.63,33.63,31.87,33.63,2132000,2.71
+1982-12-03,33.00,33.25,32.50,32.63,1864800,2.63
+1982-12-02,32.50,33.75,32.50,33.00,3199800,2.66
+1982-12-01,32.38,33.50,32.25,32.25,564600,2.60
+1982-11-30,30.50,32.50,30.37,32.38,5839200,2.61
+1982-11-29,30.25,30.50,29.62,30.50,1666200,2.46
+1982-11-26,29.87,30.25,29.87,30.25,2138600,2.44
+1982-11-24,29.62,30.25,29.62,29.87,3873600,2.41
+1982-11-23,28.25,29.75,28.12,29.50,4333400,2.38
+1982-11-22,28.50,28.62,28.12,28.25,1868600,2.28
+1982-11-19,28.87,29.25,28.12,28.50,1448400,2.30
+1982-11-18,29.37,29.50,28.75,28.87,1254600,2.33
+1982-11-17,28.25,29.37,28.25,29.37,2994200,2.37
+1982-11-16,28.00,28.50,26.37,27.75,4250000,2.24
+1982-11-15,28.37,28.37,27.62,28.00,2164400,2.26
+1982-11-12,30.00,30.00,29.00,29.00,1706600,2.34
+1982-11-11,29.25,30.75,29.25,30.00,2133000,2.42
+1982-11-10,31.00,31.25,28.62,29.00,4649600,2.34
+1982-11-09,29.75,31.50,29.50,31.00,7060400,2.50
+1982-11-08,29.62,29.87,28.50,29.75,3600200,2.40
+1982-11-05,27.87,29.75,27.62,29.62,6521600,2.39
+1982-11-04,29.12,29.12,27.62,27.87,2968400,2.24
+1982-11-03,28.00,29.50,27.75,29.37,4770800,2.34
+1982-11-02,27.37,28.50,27.37,28.00,5068200,2.23
+1982-11-01,27.37,27.50,27.00,27.25,2049200,2.17
+1982-10-29,27.37,27.37,26.87,27.37,2555400,2.18
+1982-10-28,27.87,28.00,27.12,27.37,2927000,2.18
+1982-10-27,26.75,28.37,26.75,27.87,8072000,2.22
+1982-10-26,25.62,25.87,24.75,25.75,3565800,2.05
+1982-10-25,26.50,26.50,25.00,25.62,4159800,2.04
+1982-10-22,26.50,27.50,26.50,27.00,2966400,2.15
+1982-10-21,26.25,27.00,26.25,26.50,6480200,2.11
+1982-10-20,24.62,25.87,24.37,25.87,5691800,2.06
+1982-10-19,24.50,25.00,24.50,24.62,2849600,1.96
+1982-10-18,23.75,24.50,23.62,24.37,1513800,1.94
+1982-10-15,23.87,24.00,23.50,23.75,1665800,1.89
+1982-10-14,23.75,24.25,23.75,23.87,2737800,1.90
+1982-10-13,23.12,23.75,23.00,23.37,3573200,1.86
+1982-10-12,23.00,23.50,22.62,23.12,4232000,1.84
+1982-10-11,22.50,23.37,22.50,23.00,4320200,1.83
+1982-10-08,23.00,23.37,21.50,22.00,2384000,1.75
+1982-10-07,22.87,23.75,22.87,23.00,3239000,1.83
+1982-10-06,21.62,23.00,21.62,22.50,1490400,1.79
+1982-10-05,21.12,21.87,21.12,21.50,852200,1.71
+1982-10-04,21.12,21.37,20.62,21.12,1156800,1.68
+1982-10-01,20.75,21.25,20.37,21.12,2311200,1.68
+1982-09-30,21.50,21.50,20.62,20.75,3597600,1.65
+1982-09-29,22.00,22.00,21.62,21.75,1320600,1.73
+1982-09-28,22.62,22.75,22.12,22.25,1569800,1.77
+1982-09-27,22.62,23.37,22.37,22.62,698400,1.80
+1982-09-24,22.87,22.87,22.37,22.62,1341800,1.80
+1982-09-23,23.37,23.37,22.87,23.00,1182600,1.83
+1982-09-22,24.12,24.50,23.62,23.75,2469000,1.89
+1982-09-21,23.12,24.12,23.00,24.12,1153200,1.92
+1982-09-20,23.12,23.37,23.00,23.12,1687800,1.84
+1982-09-17,23.50,23.62,23.00,23.12,1498400,1.84
+1982-09-16,24.37,24.37,23.50,23.50,2200800,1.87
+1982-09-15,23.87,24.37,23.75,24.37,2322000,1.94
+1982-09-14,23.25,24.50,23.25,23.87,2827200,1.90
+1982-09-13,22.50,23.50,22.37,23.25,2437200,1.85
+1982-09-10,23.12,23.12,22.37,22.50,1768800,1.79
+1982-09-09,23.37,23.75,23.12,23.25,1659000,1.85
+1982-09-08,23.25,24.00,22.75,23.37,2867600,1.86
+1982-09-07,23.87,24.00,23.25,23.25,2134200,1.85
+1982-09-03,23.62,25.00,23.12,23.87,4808600,1.90
+1982-09-02,22.75,23.75,22.62,23.62,2849600,1.88
+1982-09-01,23.75,23.87,22.00,22.75,2608400,1.81
+1982-08-31,23.75,24.00,23.37,23.75,3749400,1.89
+1982-08-30,22.25,23.87,21.87,23.75,5910600,1.89
+1982-08-27,22.75,22.75,22.00,22.25,2443400,1.77
+1982-08-26,22.37,23.37,22.37,22.75,5128400,1.81
+1982-08-25,21.75,23.00,21.75,22.12,4363200,1.76
+1982-08-24,21.25,22.37,20.62,21.75,6180600,1.73
+1982-08-23,19.87,21.37,19.87,21.25,4854800,1.69
+1982-08-20,19.62,20.00,19.12,19.75,2687600,1.57
+1982-08-19,19.12,19.62,18.87,19.62,1488800,1.56
+1982-08-18,18.87,19.75,18.87,19.12,5202000,1.52
+1982-08-17,18.12,18.87,17.87,18.75,2510000,1.49
+1982-08-16,18.37,18.62,18.12,18.12,1262000,1.44
+1982-08-13,17.50,18.37,17.37,18.37,1448400,1.46
+1982-08-12,16.87,17.50,16.75,17.50,961400,1.39
+1982-08-11,16.75,16.87,16.50,16.87,653400,1.34
+1982-08-10,16.50,16.87,16.50,16.75,615800,1.33
+1982-08-09,16.75,16.75,16.25,16.50,2215200,1.31
+1982-08-06,17.62,17.87,17.12,17.25,2321000,1.34
+1982-08-05,17.25,17.62,17.00,17.62,819800,1.37
+1982-08-04,16.62,17.50,16.62,17.25,845000,1.34
+1982-08-03,16.62,16.62,16.62,16.62,1365200,1.30
+1982-08-02,16.00,16.50,16.00,16.50,1365200,1.29
+1982-07-30,16.00,16.37,15.88,16.00,1235000,1.25
+1982-07-29,15.88,16.00,15.75,16.00,855000,1.25
+1982-07-28,16.12,16.12,15.88,15.88,5187800,1.24
+1982-07-27,16.75,16.75,16.12,16.25,2988000,1.27
+1982-07-26,17.12,17.12,16.75,16.87,333200,1.32
+1982-07-23,17.50,17.62,17.00,17.12,1404200,1.33
+1982-07-22,17.75,17.75,17.37,17.50,664200,1.36
+1982-07-21,17.62,17.87,17.62,17.75,1398800,1.38
+1982-07-20,17.12,17.62,17.00,17.62,1100600,1.37
+1982-07-19,17.25,17.50,17.12,17.12,918000,1.33
+1982-07-16,17.25,17.50,17.12,17.25,732800,1.34
+1982-07-15,17.25,17.50,17.12,17.25,612000,1.34
+1982-07-14,17.37,17.62,17.12,17.25,1071000,1.34
+1982-07-13,17.25,18.00,16.87,17.37,2824200,1.35
+1982-07-12,17.12,17.62,17.12,17.25,1071000,1.34
+1982-07-09,15.88,16.25,15.88,16.25,1398800,1.27
+1982-07-08,15.38,15.63,15.25,15.63,1903400,1.22
+1982-07-07,15.50,15.50,15.38,15.38,828000,1.20
+1982-07-06,15.38,15.50,15.25,15.50,1332200,1.21
+1982-07-02,15.50,15.50,15.25,15.38,407600,1.20
+1982-07-01,15.50,15.50,15.25,15.50,843600,1.21
+1982-06-30,15.38,15.63,15.38,15.50,1386200,1.21
+1982-06-29,15.38,15.50,15.00,15.38,1406600,1.20
+1982-06-28,15.50,15.63,15.25,15.38,1728200,1.20
+1982-06-25,15.50,15.50,15.25,15.50,626400,1.21
+1982-06-24,15.50,15.50,15.38,15.50,936800,1.21
+1982-06-23,15.63,15.75,15.38,15.50,2997000,1.21
+1982-06-22,15.63,15.75,15.38,15.63,2046800,1.22
+1982-06-21,15.63,15.88,15.50,15.63,753200,1.22
+1982-06-18,15.88,15.88,15.38,15.63,1678400,1.22
+1982-06-17,16.12,16.12,15.88,16.00,736200,1.25
+1982-06-16,16.25,16.25,16.00,16.12,561800,1.26
+1982-06-15,16.25,16.25,16.00,16.25,657800,1.27
+1982-06-14,16.37,16.37,16.12,16.37,696600,1.28
+1982-06-11,16.25,16.37,16.25,16.37,2357000,1.28
+1982-06-10,16.25,16.37,16.00,16.25,622800,1.27
+1982-06-09,16.25,16.25,16.12,16.25,668000,1.27
+1982-06-08,16.25,16.37,16.12,16.37,605000,1.28
+1982-06-07,16.25,16.25,16.00,16.25,1251200,1.27
+1982-06-04,16.00,16.25,16.00,16.25,1294400,1.27
+1982-06-03,16.50,16.50,16.00,16.00,1819800,1.25
+1982-06-02,16.75,16.75,16.37,16.50,1343000,1.29
+1982-06-01,17.00,17.00,16.62,16.75,629000,1.31
+1982-05-28,17.00,17.00,16.75,17.00,795600,1.33
+1982-05-27,16.50,17.25,16.50,17.25,1895400,1.34
+1982-05-26,17.50,17.50,16.50,16.50,1944200,1.29
+1982-05-25,18.37,18.75,17.87,17.87,1070400,1.39
+1982-05-24,18.87,19.00,18.25,18.37,917000,1.43
+1982-05-21,19.37,19.37,18.75,18.87,794000,1.47
+1982-05-20,19.50,19.62,19.12,19.37,1012400,1.51
+1982-05-19,19.00,19.50,19.00,19.50,879200,1.52
+1982-05-18,19.25,19.25,19.00,19.00,655200,1.48
+1982-05-17,19.87,19.87,19.37,19.37,1023200,1.51
+1982-05-14,19.87,20.25,19.87,20.25,7290200,1.58
+1982-05-13,19.50,19.75,19.12,19.75,776600,1.54
+1982-05-12,19.50,19.75,19.25,19.50,577800,1.52
+1982-05-11,19.75,19.75,19.50,19.50,503400,1.52
+1982-05-10,20.12,20.12,19.62,19.87,1019000,1.55
+1982-05-07,20.12,20.50,19.87,20.37,1454400,1.56
+1982-05-06,19.87,20.37,19.87,20.12,1279800,1.54
+1982-05-05,19.37,20.00,19.37,19.87,757800,1.52
+1982-05-04,19.12,19.37,19.12,19.37,560600,1.48
+1982-05-03,19.12,19.25,19.00,19.12,444600,1.47
+1982-04-30,19.12,19.37,18.75,19.12,1189800,1.47
+1982-04-29,19.37,19.37,18.75,19.12,1957800,1.47
+1982-04-28,20.25,20.25,19.37,19.50,4283400,1.49
+1982-04-27,20.62,20.62,20.00,20.37,1156800,1.56
+1982-04-26,20.50,20.75,19.87,20.62,1567800,1.58
+1982-04-23,20.87,21.00,19.87,20.50,2065800,1.57
+1982-04-22,20.50,21.12,20.50,20.87,1815600,1.60
+1982-04-21,19.50,20.62,19.50,20.50,1734600,1.57
+1982-04-20,18.87,19.62,18.87,19.50,1478000,1.49
+1982-04-19,18.62,19.12,18.62,18.87,1082600,1.45
+1982-04-16,18.50,18.62,18.37,18.50,864000,1.42
+1982-04-15,18.50,18.62,18.37,18.50,702200,1.42
+1982-04-14,18.62,18.75,18.37,18.50,992000,1.42
+1982-04-13,19.12,19.37,18.62,18.62,1155600,1.43
+1982-04-12,18.50,19.87,18.50,19.12,1534800,1.47
+1982-04-08,17.87,18.50,17.87,18.37,1193400,1.41
+1982-04-07,17.25,18.00,17.25,17.87,1034000,1.37
+1982-04-06,17.25,17.50,17.25,17.25,1431000,1.32
+1982-04-05,17.50,17.50,17.12,17.25,2170800,1.32
+1982-04-02,17.37,17.50,17.25,17.50,1462400,1.34
+1982-04-01,17.50,17.50,17.25,17.37,2700200,1.33
+1982-03-31,17.62,17.62,17.25,17.50,2191400,1.34
+1982-03-30,18.00,18.00,17.62,17.62,1020600,1.35
+1982-03-29,18.12,18.12,17.75,18.00,1876800,1.38
+1982-03-26,18.50,18.50,18.25,18.50,496800,1.42
+1982-03-25,18.50,18.62,18.25,18.50,531000,1.42
+1982-03-24,18.75,18.87,18.37,18.50,1015200,1.42
+1982-03-23,18.62,18.87,18.50,18.75,1089800,1.44
+1982-03-22,18.37,18.62,18.25,18.62,669600,1.43
+1982-03-19,18.37,18.50,18.12,18.37,864200,1.41
+1982-03-18,18.00,18.50,18.00,18.37,786000,1.41
+1982-03-17,18.37,18.50,18.00,18.00,904400,1.38
+1982-03-16,18.25,18.62,18.25,18.37,527600,1.41
+1982-03-15,18.37,18.37,18.12,18.25,364800,1.40
+1982-03-12,18.62,18.75,18.12,18.37,657800,1.41
+1982-03-11,18.62,18.87,18.62,18.62,754400,1.43
+1982-03-10,18.50,19.00,18.37,18.62,624800,1.43
+1982-03-09,18.00,18.50,18.00,18.50,1244600,1.42
+1982-03-08,18.50,18.87,18.00,18.00,1263600,1.38
+1982-03-05,18.37,18.62,18.25,18.50,1123200,1.42
+1982-03-04,18.37,18.75,18.25,18.37,1177200,1.41
+1982-03-03,18.62,18.62,18.37,18.37,1393200,1.41
+1982-03-02,18.62,19.25,18.62,18.75,960200,1.44
+1982-03-01,18.75,18.87,18.37,18.62,1413800,1.43
+1982-02-26,19.12,19.12,18.75,18.75,3762200,1.44
+1982-02-25,20.12,20.25,19.00,19.12,2514000,1.47
+1982-02-24,19.50,20.12,19.25,20.12,2335400,1.54
+1982-02-23,19.50,19.62,19.12,19.50,2840400,1.49
+1982-02-22,19.75,20.62,19.37,19.50,1702200,1.49
+1982-02-19,19.50,19.75,19.37,19.75,1029800,1.51
+1982-02-18,18.75,19.75,18.62,19.50,10955600,1.49
+1982-02-17,18.62,18.87,18.62,18.75,883200,1.44
+1982-02-16,18.75,18.75,18.37,18.62,1733400,1.43
+1982-02-12,19.62,19.62,18.75,18.87,1048800,1.45
+1982-02-11,19.75,19.75,19.50,19.75,453800,1.51
+1982-02-10,19.62,19.75,19.50,19.75,1047800,1.51
+1982-02-09,20.12,20.12,19.50,19.62,1312400,1.50
+1982-02-08,20.37,20.37,20.12,20.12,1184400,1.54
+1982-02-05,20.50,20.62,20.12,20.37,928800,1.56
+1982-02-04,20.62,20.87,20.37,20.50,1282400,1.54
+1982-02-03,20.87,20.87,20.50,20.62,645600,1.55
+1982-02-02,20.75,21.00,20.62,20.87,728000,1.57
+1982-02-01,21.25,21.25,20.62,20.75,1009800,1.56
+1982-01-29,21.25,21.62,21.25,21.50,2001800,1.62
+1982-01-28,20.50,21.50,20.50,21.25,1101800,1.60
+1982-01-27,20.62,20.75,20.37,20.37,692400,1.53
+1982-01-26,20.87,21.12,20.62,20.62,768000,1.55
+1982-01-25,21.12,21.12,20.62,20.87,987200,1.57
+1982-01-22,21.12,21.50,20.87,21.12,737400,1.59
+1982-01-21,21.12,21.75,21.00,21.12,1043400,1.59
+1982-01-20,20.75,21.37,20.75,21.12,587000,1.59
+1982-01-19,21.37,21.50,20.75,20.75,672600,1.56
+1982-01-18,21.00,21.37,20.50,21.37,926400,1.61
+1982-01-15,20.87,21.12,20.75,21.00,1106000,1.58
+1982-01-14,20.87,20.87,20.37,20.87,1766000,1.57
+1982-01-13,21.50,21.62,20.62,20.87,1247600,1.57
+1982-01-12,21.62,21.87,21.37,21.50,930600,1.62
+1982-01-11,22.37,22.50,21.62,21.62,1594200,1.63
+1982-01-08,22.37,22.75,22.25,22.37,540000,1.68
+1982-01-07,22.62,22.75,22.25,22.37,931800,1.68
+1982-01-06,22.62,22.87,22.50,22.62,769400,1.70
+1982-01-05,23.25,23.25,22.50,22.62,1134200,1.70
+1982-01-04,22.62,23.25,22.62,23.25,1270800,1.75
+1981-12-31,22.87,23.12,22.37,22.50,2195400,1.69
+1981-12-30,22.37,23.12,22.25,22.87,2387000,1.72
+1981-12-29,22.50,22.87,22.37,22.37,1417800,1.68
+1981-12-28,22.37,22.62,22.37,22.50,1708200,1.69
+1981-12-24,22.12,22.37,22.00,22.37,1362600,1.68
+1981-12-23,22.75,22.75,22.00,22.12,2129400,1.67
+1981-12-22,23.12,23.25,22.75,22.87,1272000,1.72
+1981-12-21,23.25,23.37,23.00,23.12,1252800,1.74
+1981-12-18,23.25,23.37,23.12,23.25,1096400,1.75
+1981-12-17,22.87,23.37,22.87,23.25,1932200,1.75
+1981-12-16,22.87,23.25,22.00,22.87,1853400,1.72
+1981-12-15,23.37,23.75,22.12,22.87,1411200,1.72
+1981-12-14,23.75,23.75,23.25,23.37,1446200,1.76
+1981-12-11,24.00,24.25,24.00,24.25,1878200,1.83
+1981-12-10,24.12,24.50,23.87,23.87,823400,1.80
+1981-12-09,24.00,24.37,23.87,24.12,1656200,1.82
+1981-12-08,23.75,24.37,23.37,24.00,1690200,1.81
+1981-12-07,23.62,24.25,23.50,23.75,1439400,1.79
+1981-12-04,23.00,23.87,22.87,23.62,1876400,1.78
+1981-12-03,23.00,23.12,22.62,23.00,1224800,1.73
+1981-12-02,22.75,23.12,22.62,23.00,2044200,1.73
+1981-12-01,22.87,23.00,22.37,22.75,2080800,1.71
+1981-11-30,22.50,22.87,22.25,22.87,1341000,1.72
+1981-11-27,22.87,22.87,22.25,22.50,2055800,1.69
+1981-11-25,23.00,23.12,22.87,22.87,1085600,1.72
+1981-11-24,22.75,23.12,22.50,23.00,1270200,1.73
+1981-11-23,22.75,22.75,22.50,22.75,2036000,1.71
+1981-11-20,22.62,22.87,22.50,22.75,1487600,1.71
+1981-11-19,22.87,22.87,22.50,22.62,2203400,1.70
+1981-11-18,22.87,23.00,22.75,23.00,1308000,1.73
+1981-11-17,22.87,23.12,22.87,22.87,1303200,1.72
+1981-11-16,23.00,23.25,22.62,22.75,3049400,1.71
+1981-11-13,23.87,23.87,23.00,23.00,1488000,1.73
+1981-11-12,24.00,24.25,23.75,24.00,3069800,1.81
+1981-11-11,23.75,24.00,23.25,24.00,2477600,1.81
+1981-11-10,23.87,24.12,23.50,23.75,2425800,1.79
+1981-11-09,25.00,25.12,23.75,23.87,1701000,1.80
+1981-11-06,25.75,25.75,25.00,25.00,776000,1.88
+1981-11-05,25.62,26.62,25.50,25.75,1628000,1.94
+1981-11-04,26.12,26.87,25.25,25.62,2732400,1.90
+1981-11-03,26.00,26.25,25.87,26.12,4740200,1.94
+1981-11-02,26.00,26.37,26.00,26.00,1622600,1.93
+1981-10-30,26.25,26.25,25.75,26.00,2398800,1.93
+1981-10-29,26.12,26.50,26.00,26.25,2031600,1.95
+1981-10-28,26.00,26.37,25.75,26.12,1730600,1.94
+1981-10-27,25.50,26.25,25.50,26.00,1586000,1.93
+1981-10-26,25.75,25.75,25.37,25.50,1154600,1.89
+1981-10-23,26.50,26.50,25.87,26.00,897600,1.93
+1981-10-22,26.37,26.75,26.12,26.62,772200,1.98
+1981-10-21,26.62,27.25,26.25,26.37,1599600,1.96
+1981-10-20,26.87,27.62,26.62,26.62,1733400,1.98
+1981-10-19,26.12,26.87,25.37,26.87,1542000,2.00
+1981-10-16,25.62,26.12,25.50,26.12,986600,1.94
+1981-10-15,24.62,25.75,24.37,25.62,664400,1.90
+1981-10-14,25.00,25.00,24.62,24.62,545600,1.83
+1981-10-13,25.50,25.50,25.00,25.00,603800,1.86
+1981-10-12,25.87,26.00,25.50,25.50,602400,1.89
+1981-10-09,26.37,26.37,25.50,25.87,1216800,1.92
+1981-10-08,24.25,26.50,24.25,26.37,1848000,1.96
+1981-10-07,23.87,24.25,23.87,24.25,818000,1.80
+1981-10-06,24.25,24.50,23.50,23.62,1007400,1.75
+1981-10-05,24.50,24.75,23.87,24.25,1436400,1.80
+1981-10-02,23.87,24.62,23.75,24.50,1567800,1.82
+1981-10-01,24.12,24.25,23.62,23.87,2098200,1.77
+1981-09-30,24.00,24.25,23.62,24.12,785600,1.79
+1981-09-29,24.25,24.75,24.00,24.00,1231200,1.78
+1981-09-28,23.25,24.37,22.62,24.25,1443000,1.80
+1981-09-25,23.75,23.75,23.00,23.25,1147800,1.73
+1981-09-24,24.25,25.12,23.75,23.87,997400,1.77
+1981-09-23,24.50,25.37,23.62,24.25,1196400,1.80
+1981-09-22,24.87,25.12,24.50,24.50,1447400,1.82
+1981-09-21,25.12,25.12,24.75,24.87,946200,1.85
+1981-09-18,25.62,25.62,25.12,25.25,1351800,1.88
+1981-09-17,26.12,26.75,25.12,25.62,2276400,1.90
+1981-09-16,25.50,26.37,25.12,26.12,2562200,1.94
+1981-09-15,25.12,25.75,25.00,25.50,1150200,1.89
+1981-09-14,25.50,25.50,24.87,25.12,820800,1.87
+1981-09-11,24.12,25.62,24.00,25.62,1629200,1.90
+1981-09-10,23.50,24.12,23.25,24.12,1218000,1.79
+1981-09-09,23.37,23.75,23.25,23.50,1124400,1.75
+1981-09-08,24.00,24.00,23.12,23.37,1171800,1.74
+1981-09-04,23.75,24.00,23.50,24.00,1243800,1.78
+1981-09-03,24.12,24.62,23.62,23.75,1169400,1.76
+1981-09-02,23.25,24.12,23.25,24.12,1389600,1.79
+1981-09-01,23.00,23.00,22.37,23.00,2038400,1.71
+1981-08-31,24.00,24.25,22.87,23.00,1877600,1.71
+1981-08-28,23.87,24.00,23.62,24.00,1099200,1.78
+1981-08-27,24.00,24.12,23.75,23.87,1119000,1.77
+1981-08-26,24.25,24.37,23.75,24.00,1937600,1.78
+1981-08-25,24.37,24.37,24.00,24.25,1542000,1.80
+1981-08-24,25.25,25.25,24.50,24.75,1770200,1.84
+1981-08-21,26.25,26.25,25.25,25.37,3683000,1.88
+1981-08-20,27.12,27.25,26.37,26.50,1542800,1.97
+1981-08-19,27.25,27.25,26.87,27.12,1067600,2.01
+1981-08-18,27.37,27.50,27.00,27.37,1744400,2.03
+1981-08-17,28.00,28.12,27.25,27.37,1398800,2.03
+1981-08-14,27.75,28.50,27.75,28.00,1397600,2.08
+1981-08-13,27.87,28.12,27.62,27.75,1002000,2.06
+1981-08-12,27.37,28.12,27.37,27.87,1930800,2.07
+1981-08-11,26.87,27.50,26.87,27.25,1528400,2.02
+1981-08-10,27.00,27.12,26.62,26.87,1438200,2.00
+1981-08-07,28.12,28.12,26.87,27.00,2007200,2.01
+1981-08-06,28.12,28.12,27.50,28.12,2333000,2.06
+1981-08-05,27.37,28.25,27.25,28.25,1605000,2.07
+1981-08-04,27.37,27.50,27.12,27.37,1036800,2.01
+1981-08-03,27.62,27.62,27.12,27.37,1302600,2.01
+1981-07-31,27.50,27.87,27.37,27.62,3360600,2.03
+1981-07-30,27.50,27.50,27.25,27.50,996600,2.02
+1981-07-29,27.75,27.75,27.25,27.62,1624400,2.03
+1981-07-28,28.12,28.25,27.75,27.87,1544400,2.04
+1981-07-27,28.25,28.87,28.12,28.12,1671200,2.06
+1981-07-24,28.50,28.50,28.12,28.25,890000,2.07
+1981-07-23,28.37,28.50,28.00,28.50,1236600,2.09
+1981-07-22,28.37,28.75,28.25,28.37,953400,2.08
+1981-07-21,29.12,29.12,28.37,28.37,871200,2.08
+1981-07-20,29.75,30.25,29.12,29.12,938600,2.14
+1981-07-17,29.87,29.87,29.62,29.75,535800,2.18
+1981-07-16,29.75,29.87,29.37,29.87,610200,2.19
+1981-07-15,29.62,29.75,29.25,29.75,949400,2.18
+1981-07-14,29.87,29.87,29.37,29.62,837000,2.17
+1981-07-13,30.12,30.12,29.75,29.87,637400,2.19
+1981-07-10,30.00,30.25,29.87,30.12,802200,2.21
+1981-07-09,29.37,30.12,29.25,30.00,1847000,2.20
+1981-07-08,29.50,29.62,29.12,29.37,628200,2.15
+1981-07-07,29.37,29.75,29.37,29.50,1081200,2.16
+1981-07-06,29.75,29.75,29.25,29.25,1214000,2.15
+1981-07-02,30.37,30.37,29.75,29.87,2309600,2.19
+1981-07-01,30.50,30.50,30.00,30.37,2208800,2.23
+1981-06-30,30.87,31.00,30.25,30.62,992600,2.25
+1981-06-29,31.00,31.25,30.87,30.87,670800,2.26
+1981-06-26,31.37,31.50,31.00,31.00,757200,2.27
+1981-06-25,31.25,31.75,31.12,31.37,694200,2.30
+1981-06-24,30.87,31.25,30.87,31.25,2277800,2.29
+1981-06-23,30.12,30.87,30.00,30.87,1176200,2.26
+1981-06-22,30.87,31.12,30.12,30.12,639800,2.21
+1981-06-19,31.75,32.00,30.75,30.87,1102800,2.26
+1981-06-18,32.25,32.38,31.50,31.75,584400,2.33
+1981-06-17,32.13,32.38,31.75,32.25,1115400,2.37
+1981-06-16,32.00,32.38,32.00,32.13,1350200,2.36
+1981-06-15,31.25,32.13,31.25,32.00,1285200,2.35
+1981-06-12,30.75,31.25,30.75,31.00,1479600,2.27
+1981-06-11,30.62,30.75,30.12,30.50,1691400,2.24
+1981-06-10,30.50,30.62,30.25,30.62,934200,2.25
+1981-06-09,31.25,31.25,30.50,30.50,949400,2.24
+1981-06-08,30.50,31.37,30.50,31.25,1164000,2.29
+1981-06-05,30.50,30.62,29.62,30.50,3632600,2.24
+1981-06-04,31.00,31.37,30.37,30.50,1525800,2.24
+1981-06-03,31.12,31.25,30.75,31.00,1696800,2.27
+1981-06-02,32.38,32.38,31.00,31.12,2397600,2.28
+1981-06-01,32.50,33.50,32.38,32.63,1569800,2.39
+1981-05-29,32.25,33.00,32.13,32.50,1142000,2.38
+1981-05-28,31.87,32.25,31.87,32.25,887400,2.37
+1981-05-27,31.87,31.87,31.62,31.87,1176200,2.34
+1981-05-26,31.75,32.00,31.62,32.00,884000,2.35
+1981-05-22,32.00,32.38,31.50,31.75,1100600,2.33
+1981-05-21,32.75,32.75,31.75,32.00,1801200,2.35
+1981-05-20,32.88,32.88,32.38,32.88,751800,2.41
+1981-05-19,32.88,32.88,32.25,32.88,1038600,2.41
+1981-05-18,33.13,33.38,32.75,32.88,1899200,2.41
+1981-05-15,32.38,33.25,32.13,33.13,1813400,2.43
+1981-05-14,32.00,32.50,31.87,32.38,975800,2.38
+1981-05-13,31.75,32.00,31.62,32.00,1220400,2.35
+1981-05-12,31.75,31.75,31.25,31.75,2054600,2.33
+1981-05-11,32.25,32.50,31.75,32.00,1254600,2.35
+1981-05-08,32.75,32.75,32.25,32.25,959600,2.37
+1981-05-07,33.00,33.13,32.88,32.88,2002400,2.39
+1981-05-06,33.00,33.38,32.75,33.00,1402400,2.40
+1981-05-05,33.25,33.25,32.63,33.00,1984800,2.40
+1981-05-04,33.88,33.88,33.25,33.38,768600,2.42
+1981-05-01,34.00,34.38,33.88,34.13,769400,2.48
+1981-04-30,34.50,34.63,34.00,34.00,456600,2.47
+1981-04-29,34.88,34.88,34.25,34.50,602000,2.50
+1981-04-28,35.38,35.38,34.63,35.00,1278800,2.54
+1981-04-27,35.38,35.63,35.25,35.38,1018200,2.57
+1981-04-24,35.00,35.50,35.00,35.38,1000200,2.57
+1981-04-23,34.75,35.25,34.75,35.00,1136600,2.54
+1981-04-22,35.25,35.25,34.50,34.75,1147800,2.52
+1981-04-21,35.50,35.50,35.13,35.25,1174800,2.56
+1981-04-20,35.00,35.63,34.75,35.50,1663200,2.58
+1981-04-16,35.00,36.00,34.75,35.00,1491600,2.54
+1981-04-15,34.00,35.00,34.00,35.00,1185200,2.54
+1981-04-14,33.88,34.13,33.63,33.88,1134000,2.46
+1981-04-13,34.00,34.00,33.75,33.88,807200,2.46
+1981-04-10,34.00,34.38,33.88,34.00,1136600,2.47
+1981-04-09,33.88,34.00,33.00,34.00,1332800,2.47
+1981-04-08,33.88,34.25,33.75,33.88,1382400,2.46
+1981-04-07,34.25,34.50,33.75,33.88,2066600,2.46
+1981-04-06,34.63,34.63,34.13,34.25,1675200,2.49
+1981-04-03,34.88,35.13,34.63,34.63,960200,2.51
+1981-04-02,35.13,35.38,34.50,34.88,1161000,2.53
+1981-04-01,35.13,35.38,34.88,35.13,1899200,2.55
+1981-03-31,35.13,35.63,35.00,35.13,2031600,2.55
+1981-03-30,34.63,35.38,34.50,35.13,792800,2.55
+1981-03-27,34.75,34.88,34.13,34.63,1342200,2.51
+1981-03-26,35.38,35.63,34.75,34.75,2338400,2.52
+1981-03-25,34.75,35.38,34.13,35.38,2682800,2.57
+1981-03-24,35.75,36.13,34.50,34.75,1596800,2.52
+1981-03-23,34.75,35.75,34.63,35.75,1944200,2.59
+1981-03-20,34.50,34.88,34.13,34.75,1598400,2.52
+1981-03-19,34.75,34.88,34.25,34.50,1115400,2.50
+1981-03-18,35.25,35.25,34.50,34.75,1512200,2.52
+1981-03-17,35.25,35.75,34.88,35.25,2354400,2.56
+1981-03-16,34.00,35.50,33.75,35.25,2731400,2.56
+1981-03-13,35.00,35.00,34.00,34.00,2992800,2.47
+1981-03-12,34.50,35.25,34.13,35.13,1677000,2.55
+1981-03-11,34.88,34.88,34.38,34.50,2913600,2.50
+1981-03-10,36.00,36.38,35.00,35.25,2825400,2.56
+1981-03-09,34.75,36.13,34.75,36.00,2155800,2.61
+1981-03-06,34.75,34.88,34.50,34.75,1078400,2.52
+1981-03-05,34.63,34.88,34.50,34.75,1482600,2.52
+1981-03-04,35.00,35.25,34.50,34.63,1709400,2.51
+1981-03-03,35.00,35.25,34.75,35.00,1604000,2.54
+1981-03-02,35.00,35.25,34.75,35.00,1125800,2.54
+1981-02-27,35.63,35.63,34.75,35.00,2017200,2.54
+1981-02-26,34.63,35.63,34.38,35.63,2458800,2.59
+1981-02-25,34.25,34.63,34.00,34.63,1290600,2.51
+1981-02-24,34.25,34.63,34.13,34.25,1893800,2.49
+1981-02-23,34.38,34.50,34.13,34.25,1075800,2.49
+1981-02-20,34.63,34.63,34.00,34.38,2284200,2.50
+1981-02-19,35.50,35.75,34.50,34.88,2448000,2.53
+1981-02-18,35.38,35.63,35.25,35.50,1535400,2.58
+1981-02-17,34.88,35.38,34.63,35.38,2038400,2.57
+1981-02-13,35.50,35.50,34.63,34.88,2601800,2.53
+1981-02-12,36.00,36.13,35.38,35.50,1905200,2.58
+1981-02-11,36.50,36.88,36.00,36.00,1840400,2.61
+1981-02-10,36.00,36.50,36.00,36.50,2840600,2.65
+1981-02-09,37.00,37.38,35.75,35.88,3622400,2.60
+1981-02-06,38.75,38.75,36.88,37.00,2564000,2.69
+1981-02-05,38.13,39.25,38.13,39.00,945000,2.81
+1981-02-04,38.38,38.50,37.75,38.13,2057400,2.74
+1981-02-03,38.50,38.50,37.88,38.38,2709800,2.76
+1981-02-02,39.50,39.50,38.25,38.63,1713600,2.78
+1981-01-30,40.00,40.25,39.63,39.75,837000,2.86
+1981-01-29,39.75,40.13,39.63,40.00,935400,2.88
+1981-01-28,40.88,40.88,39.63,39.75,1296200,2.86
+1981-01-27,40.38,41.25,40.38,40.88,1138400,2.94
+1981-01-26,40.38,40.38,39.38,40.38,1484000,2.90
+1981-01-23,40.63,41.50,40.13,40.38,1415000,2.90
+1981-01-22,41.38,41.63,40.38,40.63,1695800,2.92
+1981-01-21,41.13,42.00,40.63,41.38,1254000,2.98
+1981-01-20,42.50,42.63,41.00,41.13,1511000,2.96
+1981-01-19,42.88,42.88,42.13,42.50,1177400,3.06
+1981-01-16,42.25,42.88,42.13,42.88,2092400,3.08
+1981-01-15,40.88,42.50,40.88,42.25,986600,3.04
+1981-01-14,41.25,41.50,40.75,40.75,1088400,2.93
+1981-01-13,41.38,41.63,41.13,41.25,2373600,2.97
+1981-01-12,40.88,41.63,40.88,41.38,1471400,2.98
+1981-01-09,40.13,41.00,40.13,40.75,2072600,2.93
+1981-01-08,41.38,41.75,39.63,39.88,3187200,2.87
+1981-01-07,41.75,41.75,40.63,41.38,6534200,2.98
+1981-01-06,43.88,44.13,42.50,43.88,2489400,3.16
+1981-01-05,43.25,43.88,43.00,43.88,2297600,3.16
+1981-01-02,44.13,44.25,42.88,43.25,1287000,3.11
+1980-12-31,43.88,44.25,43.88,44.13,1827000,3.17
+1980-12-30,43.25,43.88,43.00,43.63,2593800,3.14
+1980-12-29,42.88,43.50,42.88,43.25,4890000,3.11
+1980-12-26,40.75,42.25,40.75,42.25,2207600,3.04
+1980-12-24,41.13,41.25,40.50,40.75,804800,2.93
+1980-12-23,40.75,41.63,40.75,41.13,3796400,2.96
+1980-12-22,40.13,40.75,39.50,40.50,2394800,2.91
+1980-12-19,38.63,40.13,38.63,40.13,2594600,2.89
+1980-12-18,38.38,38.75,38.13,38.50,1458200,2.77
+1980-12-17,37.13,38.38,37.13,38.38,1158200,2.76
+1980-12-16,37.25,37.38,36.75,37.13,1181000,2.67
+1980-12-15,37.13,37.63,37.13,37.25,1157400,2.68
+1980-12-12,36.88,37.25,36.63,37.00,816600,2.66
+1980-12-11,37.00,37.00,36.13,36.88,1828200,2.65
+1980-12-10,37.88,38.25,37.13,37.13,2056400,2.67
+1980-12-09,38.00,38.38,37.75,37.88,2145000,2.72
+1980-12-08,38.25,38.25,37.63,38.00,1496000,2.73
+1980-12-05,39.38,39.38,38.25,38.25,1430000,2.75
+1980-12-04,38.75,40.00,38.75,39.50,2690400,2.84
+1980-12-03,38.25,38.88,38.00,38.50,1112400,2.77
+1980-12-02,37.63,38.25,37.50,38.25,1274400,2.75
+1980-12-01,38.25,38.88,37.50,37.63,2125200,2.71
+1980-11-28,38.50,38.88,38.25,38.25,1020800,2.75
+1980-11-26,38.75,38.75,38.38,38.50,1629800,2.77
+1980-11-25,38.88,39.25,38.75,38.75,1818200,2.79
+1980-11-24,38.88,38.88,38.13,38.88,1696800,2.80
+1980-11-21,40.13,40.13,38.50,38.88,2132000,2.80
+1980-11-20,39.88,40.25,39.50,40.25,2316600,2.90
+1980-11-19,40.00,40.63,39.63,39.88,3613800,2.87
+1980-11-18,39.50,40.13,39.50,40.00,5599800,2.88
+1980-11-17,39.25,39.50,38.50,39.50,2281400,2.84
+1980-11-14,40.00,40.13,38.88,39.25,5284200,2.82
+1980-11-13,39.50,40.13,39.13,40.00,8782200,2.88
+1980-11-12,37.50,39.50,37.50,39.50,7435800,2.84
+1980-11-11,36.25,39.38,36.25,37.00,3206000,2.66
+1980-11-10,36.50,36.75,35.50,36.00,2019800,2.59
+1980-11-07,37.00,37.25,36.25,36.50,2767400,2.63
+1980-11-06,38.63,38.63,36.50,37.00,5962800,2.66
+1980-11-05,38.13,38.75,38.13,38.75,7363200,2.75
+1980-11-03,36.50,37.50,36.50,37.38,2226600,2.65
+1980-10-31,35.25,36.38,35.25,36.00,1657800,2.56
+1980-10-30,35.25,35.75,35.13,35.25,1211400,2.50
+1980-10-29,35.25,35.88,35.25,35.25,1762200,2.50
+1980-10-28,34.88,35.50,34.75,35.25,3581400,2.50
+1980-10-27,34.63,35.00,34.38,34.88,1981800,2.48
+1980-10-24,34.50,34.75,33.88,34.63,3995000,2.46
+1980-10-23,35.63,36.88,33.75,34.50,4364400,2.45
+1980-10-22,35.50,36.25,35.50,35.63,4315800,2.53
+1980-10-21,37.00,37.00,35.13,35.50,5386400,2.52
+1980-10-20,37.50,37.75,36.88,37.25,3967400,2.64
+1980-10-17,37.50,38.13,37.13,37.50,10424600,2.66
+1980-10-16,40.75,41.88,37.50,37.50,8037800,2.66
+1980-10-15,39.75,41.75,39.75,40.75,3718200,2.89
+1980-10-14,39.63,40.38,39.50,39.75,1532600,2.82
+1980-10-13,39.38,39.63,38.63,39.63,1677800,2.81
+1980-10-10,39.63,39.75,39.00,39.38,2208600,2.80
+1980-10-09,40.25,40.50,39.50,39.63,2211600,2.81
+1980-10-08,40.50,41.13,39.75,40.25,4215800,2.86
+1980-10-07,41.00,41.13,40.00,40.50,2152200,2.88
+1980-10-06,40.50,41.13,40.50,41.00,3765000,2.91
+1980-10-03,39.88,40.75,39.88,40.25,1890200,2.86
+1980-10-02,39.63,40.25,39.25,39.75,1445600,2.82
+1980-10-01,38.50,39.63,38.00,39.63,2491200,2.81
+1980-09-30,38.50,39.00,38.38,38.50,1702200,2.73
+1980-09-29,39.00,39.00,38.13,38.50,1374600,2.73
+1980-09-26,39.75,39.75,38.88,39.00,1321400,2.77
+1980-09-25,40.75,41.25,39.88,40.13,1057400,2.85
+1980-09-24,40.38,41.25,40.25,40.75,1197800,2.89
+1980-09-23,41.63,41.88,40.13,40.38,2108600,2.87
+1980-09-22,40.50,41.75,39.88,41.63,1980800,2.96
+1980-09-19,40.75,41.25,40.38,40.50,1903800,2.88
+1980-09-18,41.00,41.50,40.50,40.75,3977000,2.89
+1980-09-17,38.63,41.00,38.38,41.00,3393000,2.91
+1980-09-16,38.63,39.25,38.38,38.63,2135600,2.74
+1980-09-15,38.50,38.63,38.13,38.63,1174400,2.74
+1980-09-12,38.88,38.88,38.25,38.50,1623000,2.73
+1980-09-11,38.88,39.38,38.25,38.88,855000,2.76
+1980-09-10,39.00,39.25,38.50,38.88,1609200,2.76
+1980-09-09,37.63,39.00,37.25,39.00,1204200,2.77
+1980-09-08,38.50,38.50,37.50,37.63,969200,2.67
+1980-09-05,38.88,39.00,38.13,38.50,1142000,2.73
+1980-09-04,39.00,39.75,38.50,38.88,1749600,2.76
+1980-09-03,38.25,39.13,36.38,39.00,1287000,2.77
+1980-09-02,38.00,38.25,37.50,38.25,922400,2.72
+1980-08-29,38.13,38.13,37.63,38.00,1233800,2.70
+1980-08-28,38.75,38.75,38.00,38.13,1488000,2.71
+1980-08-27,39.38,39.50,38.75,38.88,1467800,2.76
+1980-08-26,39.00,40.00,38.88,39.38,1912800,2.80
+1980-08-25,39.13,39.25,38.63,39.00,1071000,2.77
+1980-08-22,39.13,39.75,39.13,39.13,2057400,2.78
+1980-08-21,39.25,39.38,38.88,39.13,2041200,2.78
+1980-08-20,37.88,39.25,37.88,39.25,2322000,2.79
+1980-08-19,37.75,38.38,37.38,37.63,3396600,2.67
+1980-08-18,37.13,38.13,36.63,37.75,2502000,2.68
+1980-08-15,37.50,37.75,37.13,37.13,2690400,2.64
+1980-08-14,37.38,37.75,37.00,37.50,2590400,2.66
+1980-08-13,37.63,38.00,37.38,37.38,1654200,2.65
+1980-08-12,38.38,38.63,37.50,37.63,1963200,2.67
+1980-08-11,37.63,38.50,37.50,38.38,2454200,2.73
+1980-08-08,37.25,38.13,37.13,37.63,5580800,2.67
+1980-08-07,37.38,37.63,37.00,37.25,3842400,2.62
+1980-08-06,37.00,37.38,36.63,37.38,2305800,2.63
+1980-08-05,38.38,38.38,36.75,37.00,5536200,2.61
+1980-08-04,37.88,39.00,37.50,38.75,1406600,2.73
+1980-08-01,38.25,38.38,37.00,37.88,1487600,2.67
+1980-07-31,38.38,38.38,37.75,38.25,1509600,2.69
+1980-07-30,39.00,39.13,38.25,38.38,2157600,2.70
+1980-07-29,38.63,39.13,38.50,39.00,2031600,2.75
+1980-07-28,38.38,38.75,37.88,38.63,1802600,2.72
+1980-07-25,38.75,38.75,38.00,38.38,1801200,2.70
+1980-07-24,39.00,39.25,38.13,38.88,1845200,2.74
+1980-07-23,39.75,40.13,38.63,39.00,2561400,2.75
+1980-07-22,40.75,40.75,39.50,39.75,3325400,2.80
+1980-07-21,39.75,40.75,39.25,40.75,2342600,2.87
+1980-07-18,39.50,40.25,39.50,39.75,2835200,2.80
+1980-07-17,39.00,39.75,39.00,39.50,2943000,2.78
+1980-07-16,38.50,39.38,38.50,39.00,2867600,2.75
+1980-07-15,38.63,39.38,38.25,38.38,3203400,2.70
+1980-07-14,37.63,38.63,37.50,38.63,2250800,2.72
+1980-07-11,37.63,37.88,37.25,37.63,1510400,2.65
+1980-07-10,38.13,38.13,37.25,37.63,2306000,2.65
+1980-07-09,38.00,38.88,37.88,38.25,2424600,2.69
+1980-07-08,37.00,38.00,36.63,38.00,2710800,2.68
+1980-07-07,36.75,37.00,36.25,37.00,1929600,2.61
+1980-07-03,35.88,36.88,35.75,36.75,2643600,2.59
+1980-07-02,35.38,36.50,35.13,35.88,1185200,2.53
+1980-07-01,35.00,35.38,34.63,35.38,1137000,2.49
+1980-06-30,35.63,35.63,34.63,35.00,1034000,2.47
+1980-06-27,35.88,36.13,35.50,35.88,796400,2.53
+1980-06-26,36.75,36.75,35.50,35.88,1800800,2.53
+1980-06-25,36.50,37.25,36.50,36.88,3138600,2.60
+1980-06-24,35.88,36.88,35.88,36.50,2538200,2.57
+1980-06-23,35.25,35.88,35.13,35.75,1233800,2.52
+1980-06-20,35.00,35.50,34.88,35.25,1123400,2.48
+1980-06-19,36.13,36.13,34.88,35.00,1365200,2.47
+1980-06-18,36.25,36.50,35.63,36.38,953400,2.56
+1980-06-17,36.75,36.75,36.13,36.25,915600,2.55
+1980-06-16,36.88,36.88,36.13,36.75,1077200,2.59
+1980-06-13,36.25,36.88,36.13,36.88,1349000,2.60
+1980-06-12,36.88,37.38,35.75,36.25,3483200,2.55
+1980-06-11,35.00,36.88,35.00,36.88,3580200,2.60
+1980-06-10,34.25,35.00,33.88,35.00,1562400,2.47
+1980-06-09,34.13,34.38,33.75,34.25,1601000,2.41
+1980-06-06,34.88,34.88,33.88,34.13,1574400,2.40
+1980-06-05,35.63,35.63,34.63,34.88,1304400,2.46
+1980-06-04,34.75,35.88,34.63,35.63,2299400,2.51
+1980-06-03,34.75,35.13,34.50,34.75,1521800,2.45
+1980-06-02,34.38,35.50,34.13,34.75,1516400,2.45
+1980-05-30,33.00,34.63,32.75,34.38,1305200,2.42
+1980-05-29,33.63,33.63,32.88,33.00,2076200,2.32
+1980-05-28,33.63,33.88,32.88,33.63,3380600,2.37
+1980-05-27,34.25,34.50,33.63,33.63,1308000,2.37
+1980-05-23,34.00,34.75,34.00,34.25,2811800,2.41
+1980-05-22,33.38,34.50,32.88,34.00,1425600,2.39
+1980-05-21,32.63,33.38,32.00,33.38,1606400,2.35
+1980-05-20,33.63,33.63,32.50,32.63,1666200,2.30
+1980-05-19,33.50,33.75,32.88,33.63,877400,2.37
+1980-05-16,33.75,34.00,33.38,33.50,1113600,2.36
+1980-05-15,34.25,34.50,33.63,33.75,922400,2.38
+1980-05-14,34.25,34.75,34.00,34.25,1935800,2.41
+1980-05-13,33.88,34.25,33.38,34.25,1561800,2.41
+1980-05-12,32.75,34.00,32.75,33.88,1597400,2.39
+1980-05-09,32.88,32.88,32.00,32.50,1826400,2.29
+1980-05-08,33.63,34.13,32.63,32.88,3567800,2.29
+1980-05-07,34.25,34.63,33.13,33.63,2471600,2.35
+1980-05-06,35.75,35.75,34.13,34.25,2219600,2.39
+1980-05-05,34.25,36.00,34.25,36.00,2473400,2.51
+1980-05-02,35.00,35.00,33.00,34.00,5187000,2.37
+1980-05-01,36.50,36.50,34.38,35.50,1989800,2.48
+1980-04-30,37.50,37.50,35.88,36.50,1546200,2.55
+1980-04-29,37.63,37.88,37.38,37.50,1205400,2.62
+1980-04-28,37.50,38.38,37.50,37.63,1748600,2.63
+1980-04-25,36.75,37.63,36.38,37.50,2202200,2.62
+1980-04-24,36.38,37.00,36.38,36.75,2070000,2.56
+1980-04-23,36.75,37.00,35.88,36.38,3008000,2.54
+1980-04-22,34.75,37.25,34.75,36.75,3988200,2.56
+1980-04-21,34.00,34.25,33.00,33.63,2265200,2.35
+1980-04-18,35.13,35.75,33.88,34.00,1975400,2.37
+1980-04-17,35.13,35.75,34.75,35.13,1847000,2.45
+1980-04-16,36.50,37.50,34.75,35.13,1741400,2.45
+1980-04-15,37.63,37.63,36.38,36.50,1399800,2.55
+1980-04-14,58.00,58.00,56.75,57.13,1356600,2.66
+1980-04-11,58.25,58.63,57.88,58.13,1048800,2.70
+1980-04-10,57.50,59.25,56.88,58.25,2703800,2.71
+1980-04-09,55.75,57.50,55.75,57.50,3042000,2.68
+1980-04-08,54.25,56.13,54.13,55.63,2136000,2.59
+1980-04-07,55.38,55.38,53.75,54.25,1846800,2.52
+1980-04-03,55.00,55.63,55.00,55.50,1970000,2.58
+1980-04-02,53.63,55.50,53.63,54.63,2288600,2.54
+1980-04-01,53.25,53.50,52.75,53.50,1768400,2.49
+1980-03-31,53.75,53.75,52.38,53.25,2585600,2.48
+1980-03-28,54.50,54.88,52.25,54.00,4621400,2.51
+1980-03-27,51.00,55.00,47.25,54.50,8233400,2.54
+1980-03-26,56.13,56.25,51.00,51.00,6959600,2.37
+1980-03-25,52.50,56.75,51.75,56.13,4788800,2.61
+1980-03-24,56.25,56.25,52.50,52.50,1861400,2.44
+1980-03-21,56.63,56.75,56.13,56.25,1255400,2.62
+1980-03-20,57.63,58.00,56.50,56.63,1868600,2.63
+1980-03-19,56.63,58.00,56.38,57.63,1836200,2.68
+1980-03-18,55.38,56.63,54.88,56.63,5232800,2.63
+1980-03-17,58.13,58.38,55.25,55.38,1960200,2.58
+1980-03-14,58.63,59.25,58.13,58.13,1452600,2.70
+1980-03-13,59.25,59.50,58.25,58.63,2246400,2.73
+1980-03-12,58.38,59.88,58.13,59.25,3713600,2.76
+1980-03-11,57.13,58.38,57.13,58.38,2583800,2.72
+1980-03-10,57.75,59.25,56.63,56.88,3237600,2.65
+1980-03-07,59.25,59.25,57.13,57.75,4560200,2.69
+1980-03-06,59.88,60.50,58.63,59.25,3576000,2.76
+1980-03-05,61.75,62.38,59.63,59.88,2041400,2.79
+1980-03-04,61.13,62.13,60.75,61.75,2470400,2.87
+1980-03-03,60.25,62.13,60.25,61.13,2126600,2.84
+1980-02-29,58.75,60.25,58.63,60.25,2478800,2.80
+1980-02-28,59.63,60.00,58.50,58.75,3600200,2.73
+1980-02-27,62.13,62.13,59.38,59.63,2819000,2.77
+1980-02-26,62.38,62.88,61.88,62.25,1919600,2.90
+1980-02-25,62.25,63.00,61.50,62.38,1579400,2.90
+1980-02-22,61.75,63.00,61.50,62.25,2107800,2.90
+1980-02-21,63.88,63.88,61.63,61.75,3588200,2.87
+1980-02-20,62.50,64.00,62.50,63.88,1877600,2.97
+1980-02-19,61.75,63.13,61.38,62.25,2021400,2.90
+1980-02-15,60.38,62.25,60.38,61.75,2650400,2.87
+1980-02-14,63.25,63.88,60.25,60.25,3113000,2.80
+1980-02-13,64.25,64.37,62.75,63.25,4400000,2.94
+1980-02-12,64.00,64.25,63.00,64.25,4105200,2.99
+1980-02-11,66.50,66.50,62.88,64.00,3079800,2.98
+1980-02-08,67.00,67.00,65.87,66.75,2563400,3.11
+1980-02-07,67.62,67.62,66.50,67.50,2693600,3.12
+1980-02-06,67.37,67.87,66.00,67.87,3519800,3.14
+1980-02-05,65.50,67.37,65.12,67.37,4051800,3.11
+1980-02-04,67.37,67.37,64.62,65.50,2559800,3.03
+1980-02-01,65.62,67.37,65.62,67.37,3143000,3.11
+1980-01-31,68.50,68.87,65.50,65.50,4328000,3.03
+1980-01-30,66.75,68.50,66.75,68.50,2053200,3.17
+1980-01-29,67.87,68.25,66.12,66.75,3389600,3.08
+1980-01-28,66.12,68.00,66.00,67.87,3268200,3.14
+1980-01-25,65.00,66.25,64.25,66.12,3391400,3.06
+1980-01-24,66.00,66.75,64.75,65.00,5593400,3.00
+1980-01-23,62.75,66.00,62.75,66.00,3666800,3.05
+1980-01-22,64.12,64.12,62.25,62.75,3906000,2.90
+1980-01-21,63.13,64.50,63.13,64.50,2835200,2.98
+1980-01-18,61.75,62.63,61.25,62.38,2583800,2.88
+1980-01-17,60.63,62.00,60.63,61.75,2444600,2.85
+1980-01-16,60.63,62.25,60.38,60.50,4703600,2.80
+1980-01-15,58.00,61.00,57.88,60.63,5478200,2.80
+1980-01-14,57.50,58.38,57.38,58.00,1991000,2.68
+1980-01-11,57.50,57.88,56.50,57.50,2817200,2.66
+1980-01-10,56.63,58.38,56.63,57.50,4139000,2.66
+1980-01-09,58.00,58.00,56.50,56.50,5943800,2.61
+1980-01-08,57.13,58.00,55.50,58.00,6600000,2.68
+1980-01-07,56.25,58.75,56.25,57.13,11324000,2.64
+1980-01-04,51.38,55.13,51.38,55.13,8118000,2.55
+1980-01-03,49.63,50.38,48.13,50.25,4124600,2.32
+1980-01-02,50.63,51.00,49.38,49.63,3713600,2.29
+1979-12-31,50.38,50.88,50.25,50.63,1118000,2.34
+1979-12-28,50.75,50.88,50.25,50.38,873200,2.33
+1979-12-27,50.88,51.25,50.38,50.75,930000,2.35
+1979-12-26,50.00,50.88,49.63,50.88,1152800,2.35
+1979-12-24,49.63,50.00,49.50,50.00,307800,2.31
+1979-12-21,49.88,50.13,49.50,49.63,692400,2.29
+1979-12-20,49.50,50.38,49.38,49.88,3102600,2.31
+1979-12-19,49.25,49.75,48.63,49.50,1664400,2.29
+1979-12-18,48.88,49.63,48.88,49.25,2136000,2.28
+1979-12-17,48.88,49.75,48.75,48.88,2197800,2.26
+1979-12-14,48.63,49.13,48.38,48.88,1766000,2.26
+1979-12-13,47.88,48.63,47.25,48.63,1705400,2.25
+1979-12-12,48.25,49.00,47.38,47.88,1382600,2.21
+1979-12-11,48.63,48.75,48.13,48.25,1674200,2.23
+1979-12-10,49.00,49.13,48.25,48.63,2087400,2.25
+1979-12-07,48.50,49.25,48.50,49.00,3837800,2.26
+1979-12-06,48.25,48.63,47.75,48.25,4214600,2.23
+1979-12-05,47.13,48.38,46.63,48.25,2774000,2.23
+1979-12-04,46.13,47.50,46.13,47.13,3356000,2.18
+1979-12-03,45.25,45.88,44.75,45.75,1517400,2.11
+1979-11-30,44.63,45.88,44.25,45.25,1036800,2.09
+1979-11-29,45.13,45.13,44.50,44.63,1288200,2.06
+1979-11-28,44.75,46.13,44.50,45.50,1778400,2.10
+1979-11-27,46.63,46.63,44.63,44.75,1802000,2.07
+1979-11-26,45.00,46.63,45.00,46.63,2112600,2.16
+1979-11-23,44.50,45.00,44.50,44.75,1031400,2.07
+1979-11-21,43.50,44.50,42.25,44.50,2400200,2.06
+1979-11-20,41.38,43.50,41.25,43.50,2549000,2.01
+1979-11-19,41.88,42.00,41.00,41.38,3374000,1.91
+1979-11-16,43.75,43.75,41.63,41.88,3256200,1.94
+1979-11-15,44.63,44.75,44.13,44.25,951600,2.05
+1979-11-14,44.00,45.25,43.38,44.63,1164800,2.06
+1979-11-13,45.13,45.25,43.88,44.00,1366400,2.03
+1979-11-12,44.50,45.38,44.25,45.13,1055600,2.09
+1979-11-09,44.00,44.88,44.00,44.50,1140600,2.06
+1979-11-08,43.63,44.00,42.88,43.75,2600400,2.02
+1979-11-07,44.50,44.50,43.50,43.63,2653200,2.02
+1979-11-06,44.75,45.13,44.13,44.88,1859400,2.07
+1979-11-05,43.13,44.75,42.63,44.75,1610400,2.07
+1979-11-02,43.25,43.25,42.88,43.13,868400,1.99
+1979-11-01,42.75,43.50,42.38,43.25,911600,2.00
+1979-10-31,43.00,43.38,42.38,42.75,1271600,1.98
+1979-10-30,41.63,43.13,41.63,43.00,1118000,1.99
+1979-10-29,41.13,41.88,41.00,41.50,904800,1.92
+1979-10-26,41.25,41.50,40.75,41.13,1257200,1.90
+1979-10-25,40.88,41.63,40.88,41.25,1073600,1.91
+1979-10-24,40.25,41.50,40.25,40.88,1073000,1.89
+1979-10-23,40.50,41.00,40.13,40.13,2631000,1.85
+1979-10-22,40.88,40.88,39.75,40.50,4301000,1.87
+1979-10-19,43.38,43.38,41.50,41.50,1766000,1.92
+1979-10-18,44.88,44.88,43.50,43.75,2600000,2.02
+1979-10-17,44.75,45.50,44.75,44.88,1710800,2.07
+1979-10-16,45.00,45.50,44.13,44.63,1354400,2.06
+1979-10-15,45.00,45.25,44.38,45.00,1513200,2.08
+1979-10-12,45.50,46.25,44.88,45.00,2239400,2.08
+1979-10-11,46.13,46.38,44.88,45.50,3076400,2.10
+1979-10-10,46.00,48.00,44.88,46.13,3819600,2.13
+1979-10-09,48.00,48.00,46.00,46.00,4173200,2.13
+1979-10-08,49.63,49.75,48.63,48.63,1043400,2.25
+1979-10-05,49.75,50.63,49.63,49.63,1168200,2.29
+1979-10-04,50.13,50.38,49.75,49.75,929000,2.30
+1979-10-03,49.50,50.38,49.25,50.13,1865600,2.32
+1979-10-02,49.25,49.75,48.63,49.50,2936000,2.29
+1979-10-01,49.00,49.25,48.25,49.25,1216800,2.28
+1979-09-28,49.63,49.75,49.00,49.00,1506600,2.26
+1979-09-27,49.75,49.88,49.38,49.63,1369200,2.29
+1979-09-26,50.00,50.63,49.63,49.75,1858800,2.30
+1979-09-25,49.63,50.63,49.13,50.00,2114400,2.31
+1979-09-24,50.75,50.88,49.50,49.63,1714800,2.29
+1979-09-21,50.38,51.25,49.50,50.75,4749200,2.35
+1979-09-20,47.88,50.38,47.88,50.38,2201600,2.33
+1979-09-19,47.38,48.38,47.38,47.75,1069400,2.21
+1979-09-18,48.50,48.50,47.25,47.38,2743400,2.19
+1979-09-17,49.00,49.50,48.50,48.63,1663200,2.25
+1979-09-14,48.00,49.88,47.50,49.00,3339800,2.26
+1979-09-13,48.00,48.50,47.63,48.00,2111600,2.22
+1979-09-12,46.75,48.25,46.38,48.00,2049200,2.22
+1979-09-11,46.88,47.38,46.50,46.75,1476800,2.16
+1979-09-10,46.00,46.88,46.00,46.88,1497000,2.17
+1979-09-07,46.25,46.38,45.75,46.00,1258200,2.13
+1979-09-06,46.63,46.88,46.25,46.25,1176200,2.14
+1979-09-05,46.63,46.75,45.38,46.63,2020800,2.16
+1979-09-04,48.00,48.13,46.63,46.63,1561800,2.16
+1979-08-31,47.13,48.00,47.13,48.00,1247400,2.22
+1979-08-30,46.50,47.13,46.00,47.13,1227000,2.18
+1979-08-29,46.13,46.88,45.38,46.50,1769600,2.15
+1979-08-28,46.13,46.38,45.75,46.13,559200,2.13
+1979-08-27,46.00,46.38,45.63,46.13,1138400,2.13
+1979-08-24,46.25,46.38,45.75,46.00,1412000,2.13
+1979-08-23,46.63,47.00,46.13,46.25,1014200,2.14
+1979-08-22,46.75,46.75,45.88,46.63,1746000,2.16
+1979-08-21,47.63,47.75,47.00,47.38,948000,2.19
+1979-08-20,47.00,47.75,46.88,47.63,1286400,2.20
+1979-08-17,47.25,47.75,46.75,47.00,1286400,2.17
+1979-08-16,48.25,48.50,46.75,47.25,2462400,2.18
+1979-08-15,47.50,48.75,46.88,48.25,2976600,2.23
+1979-08-14,47.75,47.75,46.75,47.50,1679400,2.20
+1979-08-13,47.75,48.25,47.25,47.88,2794800,2.21
+1979-08-10,46.50,49.00,45.75,47.75,2986400,2.21
+1979-08-09,46.00,47.88,45.50,46.50,1935800,2.14
+1979-08-08,46.38,47.25,45.50,46.00,3258800,2.11
+1979-08-07,45.50,46.63,45.50,46.38,3673800,2.13
+1979-08-06,43.38,45.50,43.38,45.25,2149200,2.08
+1979-08-03,43.38,44.13,43.13,43.38,1035200,1.99
+1979-08-02,44.00,44.38,43.38,43.38,1488800,1.99
+1979-08-01,43.13,44.00,43.13,44.00,1891200,2.02
+1979-07-31,42.75,43.13,42.63,43.13,1442000,1.98
+1979-07-30,42.00,42.75,42.00,42.75,1112400,1.97
+1979-07-27,42.00,42.00,41.75,42.00,594000,1.93
+1979-07-26,41.75,42.13,41.63,42.13,1186400,1.94
+1979-07-25,40.88,42.00,40.88,41.75,1407800,1.92
+1979-07-24,39.75,40.50,39.63,40.50,1231200,1.86
+1979-07-23,39.75,40.00,39.38,39.75,812600,1.83
+1979-07-20,40.00,40.25,39.75,39.75,1006200,1.83
+1979-07-19,40.25,40.50,39.75,40.00,462000,1.84
+1979-07-18,39.13,40.50,39.00,40.25,996200,1.85
+1979-07-17,40.38,40.38,39.00,39.13,1628400,1.80
+1979-07-16,40.50,41.13,40.50,40.63,605000,1.87
+1979-07-13,41.00,41.13,40.38,40.38,962400,1.86
+1979-07-12,41.50,41.50,40.63,41.00,1267400,1.88
+1979-07-11,41.88,42.50,41.75,42.25,756000,1.94
+1979-07-10,42.88,42.88,41.88,41.88,852200,1.93
+1979-07-09,42.38,43.25,42.38,42.88,1233800,1.97
+1979-07-06,41.00,42.38,41.00,42.25,775200,1.94
+1979-07-05,40.63,41.38,40.50,41.00,724800,1.88
+1979-07-03,40.25,40.63,40.00,40.63,729200,1.87
+1979-07-02,40.50,40.75,39.88,40.25,1006200,1.85
+1979-06-29,41.13,41.63,40.25,40.50,990000,1.86
+1979-06-28,41.38,41.75,40.75,41.13,504800,1.89
+1979-06-27,41.38,42.13,41.38,41.38,857000,1.90
+1979-06-26,41.75,42.38,40.75,41.25,1245800,1.90
+1979-06-25,42.25,42.25,40.75,41.75,980000,1.92
+1979-06-22,42.75,43.38,42.38,42.38,846800,1.95
+1979-06-21,42.63,43.38,42.63,42.75,739800,1.97
+1979-06-20,42.75,43.00,42.38,42.63,1061000,1.96
+1979-06-19,43.13,43.75,42.75,42.75,1260000,1.97
+1979-06-18,43.13,43.25,43.00,43.13,999000,1.98
+1979-06-15,43.13,43.25,42.50,43.13,1099200,1.98
+1979-06-14,43.00,43.38,42.25,43.13,1365200,1.98
+1979-06-13,43.38,43.75,42.75,43.00,1739000,1.98
+1979-06-12,42.75,43.75,42.75,43.38,2508600,1.99
+1979-06-11,42.00,42.75,41.63,42.00,1340400,1.93
+1979-06-08,42.00,42.25,41.63,42.00,1575200,1.93
+1979-06-07,41.63,42.38,41.63,42.00,1757600,1.93
+1979-06-06,40.88,41.88,40.88,41.50,2501400,1.91
+1979-06-05,39.00,40.25,39.00,39.75,2313000,1.83
+1979-06-04,38.63,39.25,38.63,38.88,1374600,1.79
+1979-06-01,38.50,38.88,38.38,38.63,992600,1.78
+1979-05-31,38.25,38.88,38.13,38.50,1648800,1.77
+1979-05-30,39.00,39.25,38.13,38.25,1332800,1.76
+1979-05-29,38.63,39.13,38.63,39.00,2413800,1.79
+1979-05-25,38.38,38.75,38.13,38.50,943400,1.77
+1979-05-24,38.00,39.00,38.00,38.38,1258200,1.76
+1979-05-23,39.75,40.13,38.00,38.00,1435400,1.75
+1979-05-22,40.13,40.25,39.75,39.75,2140200,1.83
+1979-05-21,39.63,40.38,39.63,40.13,1297800,1.84
+1979-05-18,39.25,40.13,39.25,39.63,2588400,1.82
+1979-05-17,38.75,39.25,38.75,39.25,2235600,1.80
+1979-05-16,38.25,38.25,37.25,38.25,2316800,1.76
+1979-05-15,38.38,39.13,38.25,38.25,1349000,1.76
+1979-05-14,39.25,39.63,38.38,38.38,1579400,1.76
+1979-05-11,39.25,40.00,39.25,39.25,1710800,1.79
+1979-05-10,40.00,40.38,39.13,39.13,3167400,1.79
+1979-05-09,41.00,41.38,40.00,40.00,1566000,1.83
+1979-05-08,40.13,41.00,40.00,41.00,3375200,1.87
+1979-05-07,41.75,41.75,40.13,40.13,2196800,1.83
+1979-05-04,42.63,42.88,42.00,42.00,840800,1.92
+1979-05-03,42.25,43.00,42.25,42.63,1318800,1.95
+1979-05-02,42.25,42.88,42.13,42.25,800400,1.93
+1979-05-01,42.00,42.63,42.00,42.25,1101600,1.93
+1979-04-30,42.13,42.38,42.00,42.00,992600,1.92
+1979-04-27,42.38,42.75,41.75,42.13,1401200,1.92
+1979-04-26,43.25,43.25,42.13,42.38,1024400,1.94
+1979-04-25,43.25,43.63,43.13,43.25,1239600,1.98
+1979-04-24,42.75,43.63,42.75,43.25,1957800,1.98
+1979-04-23,41.75,42.63,41.75,42.50,1351200,1.94
+1979-04-20,40.88,42.00,40.50,41.63,1864800,1.90
+1979-04-19,42.75,42.75,40.75,40.88,1557800,1.87
+1979-04-18,42.50,42.88,42.25,42.75,1185200,1.95
+1979-04-17,43.00,43.25,42.25,42.50,1176200,1.94
+1979-04-16,43.13,43.13,42.50,43.00,921000,1.96
+1979-04-12,65.25,65.62,65.00,65.00,1404000,1.98
+1979-04-11,66.25,67.25,65.00,65.25,1692800,1.99
+1979-04-10,65.12,67.50,65.12,66.25,1812800,2.02
+1979-04-09,65.50,65.62,64.25,65.00,1054800,1.98
+1979-04-06,66.87,66.87,65.12,65.50,1686600,1.99
+1979-04-05,67.00,67.37,66.37,67.37,2028800,2.05
+1979-04-04,67.50,68.12,66.62,67.00,2934000,2.04
+1979-04-03,65.12,67.50,65.12,67.50,1795800,2.06
+1979-04-02,64.12,64.75,64.12,64.75,1835000,1.97
+1979-03-30,66.87,67.12,64.00,64.00,1349000,1.95
+1979-03-29,66.75,67.50,66.37,66.87,1275600,2.04
+1979-03-28,67.87,68.25,66.37,66.75,2517600,2.03
+1979-03-27,65.37,67.87,65.37,67.87,2585600,2.07
+1979-03-26,65.87,65.87,65.00,65.12,2930600,1.98
+1979-03-23,65.50,66.37,65.12,66.00,2160200,2.01
+1979-03-22,65.25,66.12,64.87,65.50,3171000,1.99
+1979-03-21,63.13,65.25,63.00,65.25,3420000,1.99
+1979-03-20,64.00,64.00,62.75,63.13,2509400,1.92
+1979-03-19,65.12,65.75,63.50,64.62,2865000,1.97
+1979-03-16,65.00,65.37,64.50,65.12,2934800,1.98
+1979-03-15,64.50,65.50,64.37,65.00,1582200,1.98
+1979-03-14,66.87,66.87,64.37,64.50,1782200,1.96
+1979-03-13,68.00,68.12,66.75,66.87,1622600,2.04
+1979-03-12,67.00,68.25,66.12,68.00,2023400,2.07
+1979-03-09,68.62,68.62,66.50,67.00,2033000,2.04
+1979-03-08,66.12,68.75,66.12,68.75,2251800,2.09
+1979-03-07,65.50,67.12,65.50,66.12,2196800,2.01
+1979-03-06,67.12,67.12,65.00,65.37,2997200,1.99
+1979-03-05,66.25,67.37,66.25,67.12,3044000,2.04
+1979-03-02,64.37,65.37,64.37,64.75,2627000,1.97
+1979-03-01,62.88,64.37,62.88,64.25,3040200,1.96
+1979-02-28,62.13,62.75,62.00,62.63,3159000,1.91
+1979-02-27,65.00,65.00,61.00,62.13,5643200,1.89
+1979-02-26,65.25,65.62,64.75,65.25,2353400,1.99
+1979-02-23,66.37,66.37,65.00,65.25,2193600,1.99
+1979-02-22,66.50,66.87,65.12,66.50,4028400,2.02
+1979-02-21,68.12,68.25,66.00,66.50,3191600,2.02
+1979-02-20,68.37,68.37,67.50,68.12,2335400,2.07
+1979-02-16,68.75,69.12,67.75,68.87,2970200,2.10
+1979-02-15,68.62,69.00,68.12,68.75,2506800,2.09
+1979-02-14,71.00,71.00,68.00,68.62,2755800,2.09
+1979-02-13,70.50,71.75,70.50,71.12,3721800,2.17
+1979-02-12,69.50,70.25,68.62,70.25,4167200,2.14
+1979-02-09,71.62,72.00,69.00,69.50,4207800,2.12
+1979-02-08,71.12,72.12,70.62,71.62,3302400,2.17
+1979-02-07,73.00,73.00,69.62,71.12,8073200,2.15
+1979-02-06,74.87,75.25,73.50,73.62,5488200,2.23
+1979-02-05,76.62,76.75,73.50,74.87,5151600,2.27
+1979-02-02,76.37,78.12,76.25,76.62,4043600,2.32
+1979-02-01,75.37,76.50,75.00,76.37,3750600,2.31
+1979-01-31,76.87,76.87,74.75,75.37,4003200,2.28
+1979-01-30,78.50,78.62,76.62,77.25,4414400,2.34
+1979-01-29,78.87,79.25,78.00,78.50,2110400,2.38
+1979-01-26,78.00,79.37,78.00,78.87,4204200,2.39
+1979-01-25,76.37,78.00,76.37,78.00,4125600,2.36
+1979-01-24,77.75,78.00,75.62,76.00,2994600,2.30
+1979-01-23,77.37,78.87,76.75,77.75,3083600,2.36
+1979-01-22,76.87,77.50,75.50,77.37,2214000,2.34
+1979-01-19,77.62,77.62,76.50,76.87,2001000,2.33
+1979-01-18,77.37,78.00,76.37,78.00,2350800,2.36
+1979-01-17,75.37,77.87,74.62,77.37,3213200,2.34
+1979-01-16,77.62,77.62,75.25,75.37,3345200,2.28
+1979-01-15,78.00,78.25,76.62,78.00,2790800,2.36
+1979-01-12,77.37,78.37,77.25,78.00,5474000,2.36
+1979-01-11,74.75,77.75,74.25,77.37,3326600,2.34
+1979-01-10,75.75,76.00,74.12,74.75,2715200,2.26
+1979-01-09,74.87,76.50,74.87,75.75,5278800,2.29
+1979-01-08,74.62,74.62,73.37,74.62,2766600,2.26
+1979-01-05,73.50,75.37,73.50,74.62,3201200,2.26
+1979-01-04,73.12,74.37,72.50,73.25,2835000,2.22
+1979-01-03,72.25,73.62,72.25,73.12,3305000,2.21
+1979-01-02,71.37,72.12,69.75,72.12,5735000,2.18
+1978-12-29,73.25,73.75,71.12,71.37,1638000,2.16
+1978-12-28,73.62,74.12,72.87,73.25,1830800,2.22
+1978-12-27,74.25,74.25,73.25,73.62,2124000,2.23
+1978-12-26,74.62,75.25,73.62,74.62,3040200,2.26
+1978-12-22,73.00,74.75,73.00,74.62,3378000,2.26
+1978-12-21,71.75,73.50,71.75,72.12,3647600,2.18
+1978-12-20,69.00,72.00,68.12,71.50,3278000,2.17
+1978-12-19,67.62,69.12,67.62,69.00,3541400,2.09
+1978-12-18,67.75,67.75,66.37,67.37,4830200,2.04
+1978-12-15,70.25,70.37,69.25,70.00,2095400,2.12
+1978-12-14,68.75,70.75,68.75,70.25,2451800,2.13
+1978-12-13,71.12,71.87,68.62,68.75,3629000,2.08
+1978-12-12,72.37,73.12,70.87,71.12,2697600,2.15
+1978-12-11,70.87,73.00,70.75,72.37,2703000,2.19
+1978-12-08,72.00,72.25,70.62,70.87,2150400,2.15
+1978-12-07,73.37,73.87,71.00,72.00,3438800,2.18
+1978-12-06,74.37,75.00,71.87,73.37,6891600,2.22
+1978-12-05,72.12,74.37,72.12,74.37,6138200,2.25
+1978-12-04,71.50,72.62,70.62,71.75,6640400,2.17
+1978-12-01,69.62,72.00,69.62,71.50,6342200,2.17
+1978-11-30,65.87,68.50,65.87,68.50,5366600,2.07
+1978-11-29,64.50,66.25,64.37,65.12,2839400,1.97
+1978-11-28,67.12,68.37,64.50,64.50,4779000,1.95
+1978-11-27,64.50,67.50,64.50,67.12,3933000,2.03
+1978-11-24,63.25,64.87,63.25,64.37,2409600,1.95
+1978-11-22,61.88,63.38,61.88,63.25,1424000,1.92
+1978-11-21,62.13,62.88,61.25,61.75,2585600,1.87
+1978-11-20,63.25,64.12,61.88,62.13,3812600,1.88
+1978-11-17,62.88,63.88,62.63,63.25,4127400,1.92
+1978-11-16,61.25,62.88,61.25,62.88,4914200,1.90
+1978-11-15,60.25,62.38,60.00,60.13,7940600,1.82
+1978-11-14,59.25,60.25,57.88,60.25,4422800,1.83
+1978-11-13,62.38,62.63,58.88,59.25,3366000,1.79
+1978-11-10,62.75,63.38,62.13,62.38,2253600,1.89
+1978-11-09,63.63,64.00,62.13,62.75,5108600,1.90
+1978-11-08,61.00,64.00,60.50,63.63,3029400,1.93
+1978-11-07,61.25,61.25,60.00,61.00,2637000,1.85
+1978-11-06,62.63,63.63,61.38,62.00,3445200,1.88
+1978-11-03,62.13,63.38,61.38,62.63,3527400,1.90
+1978-11-02,63.75,63.75,60.75,62.13,5822400,1.88
+1978-11-01,60.13,64.12,60.13,64.12,6427800,1.94
+1978-10-31,60.75,61.00,58.50,58.50,5009600,1.77
+1978-10-30,56.63,60.75,56.25,60.75,5437800,1.84
+1978-10-27,57.25,58.38,56.38,56.63,4194200,1.72
+1978-10-26,59.50,60.25,56.50,57.25,5127200,1.73
+1978-10-25,58.88,62.13,58.38,59.50,3663800,1.80
+1978-10-24,60.50,61.00,58.38,58.88,2558000,1.78
+1978-10-23,61.13,61.75,58.25,60.50,3684000,1.83
+1978-10-20,62.38,62.38,59.75,61.13,3752000,1.85
+1978-10-19,64.87,65.12,62.63,62.63,1561800,1.90
+1978-10-18,65.37,65.87,63.50,64.87,2276000,1.96
+1978-10-17,65.37,65.37,63.38,65.37,3167400,1.98
+1978-10-16,68.62,68.87,65.25,65.50,2292600,1.98
+1978-10-13,68.12,69.25,67.87,68.62,3106800,2.08
+1978-10-12,67.12,69.75,66.62,68.12,3436200,2.06
+1978-10-11,65.00,67.12,64.75,67.12,1127600,2.03
+1978-10-10,64.62,66.25,64.12,65.00,2970200,1.97
+1978-10-09,63.25,64.62,63.25,64.62,2107800,1.96
+1978-10-06,63.88,64.12,63.00,63.13,1530800,1.91
+1978-10-05,64.00,64.50,63.38,63.88,2045000,1.94
+1978-10-04,63.63,64.00,62.88,64.00,2037600,1.94
+1978-10-03,63.88,64.37,63.38,63.63,2095400,1.93
+1978-10-02,63.88,64.12,63.50,63.88,893600,1.94
+1978-09-29,63.25,64.37,63.13,63.88,1701200,1.94
+1978-09-28,63.00,64.00,62.38,63.25,2138400,1.92
+1978-09-27,64.25,65.12,62.50,63.00,2399400,1.91
+1978-09-26,64.50,65.12,64.12,64.25,2259800,1.95
+1978-09-25,64.25,64.87,63.50,64.50,1534800,1.95
+1978-09-22,65.62,65.62,63.00,64.25,3517200,1.95
+1978-09-21,62.25,65.75,59.75,65.62,7409000,1.99
+1978-09-20,64.37,65.00,61.63,62.25,4979000,1.89
+1978-09-19,67.37,67.87,64.00,64.37,4186200,1.95
+1978-09-18,68.50,69.25,67.00,67.37,2189600,2.04
+1978-09-15,68.12,68.62,67.37,68.50,2399400,2.07
+1978-09-14,69.75,69.75,67.75,68.12,2912400,2.06
+1978-09-13,70.87,71.12,69.75,69.87,2268200,2.12
+1978-09-12,71.25,71.25,70.12,70.87,2649000,2.15
+1978-09-11,73.75,73.87,71.12,71.25,2183400,2.16
+1978-09-08,72.62,73.75,70.87,73.75,2408400,2.23
+1978-09-07,73.87,74.12,71.50,72.62,1701200,2.20
+1978-09-06,74.25,74.87,73.50,73.87,3487400,2.24
+1978-09-05,73.25,74.37,72.87,74.25,3675000,2.25
+1978-09-01,71.50,73.87,71.50,73.25,3636800,2.22
+1978-08-31,69.62,71.87,69.62,70.62,3969200,2.14
+1978-08-30,68.12,69.37,67.75,67.75,2582400,2.05
+1978-08-29,68.37,68.37,67.62,68.12,2061800,2.06
+1978-08-28,69.75,69.87,67.62,68.37,2247600,2.07
+1978-08-25,70.12,70.50,69.25,69.75,1449800,2.11
+1978-08-24,70.00,70.87,69.75,70.12,2183400,2.12
+1978-08-23,69.62,71.00,69.62,70.00,4033800,2.12
+1978-08-22,67.87,69.50,66.50,68.87,5301200,2.09
+1978-08-21,69.62,70.37,67.00,67.87,4225800,2.06
+1978-08-18,70.75,70.75,69.25,69.62,4107000,2.11
+1978-08-17,72.12,73.25,71.00,71.00,3870200,2.15
+1978-08-16,72.00,73.00,71.50,72.12,3013400,2.18
+1978-08-15,72.25,72.25,70.62,72.00,2903600,2.18
+1978-08-14,72.00,73.87,71.87,72.37,2266400,2.19
+1978-08-11,71.12,72.25,70.62,72.00,3347000,2.18
+1978-08-10,73.87,74.87,71.00,71.12,4382400,2.15
+1978-08-09,73.62,75.12,73.62,73.87,4987200,2.23
+1978-08-08,69.50,73.25,69.00,73.25,6276000,2.21
+1978-08-07,73.37,76.00,69.50,69.50,5619800,2.10
+1978-08-04,70.50,73.87,70.00,73.37,5610800,2.21
+1978-08-03,70.62,73.00,69.87,70.50,8391800,2.13
+1978-08-02,65.00,70.62,64.75,70.62,4571000,2.13
+1978-08-01,64.50,65.12,64.12,65.00,2590400,1.96
+1978-07-31,61.88,64.50,61.63,64.50,3231800,1.95
+1978-07-28,62.50,63.00,61.38,61.88,2567600,1.87
+1978-07-27,61.88,62.75,61.25,62.50,3005000,1.89
+1978-07-26,62.00,63.25,61.63,61.88,2490600,1.87
+1978-07-25,59.75,62.00,59.75,62.00,2061800,1.87
+1978-07-24,59.50,59.50,58.25,59.50,1767600,1.79
+1978-07-21,60.38,60.50,59.50,59.75,1974800,1.80
+1978-07-20,61.13,61.88,60.00,60.38,2766600,1.82
+1978-07-19,59.75,61.13,59.75,61.13,3565800,1.84
+1978-07-18,58.75,59.50,58.13,58.88,2862000,1.78
+1978-07-17,59.75,60.75,58.63,58.75,4174200,1.77
+1978-07-14,57.25,59.75,57.25,59.75,6127400,1.80
+1978-07-13,54.88,56.75,54.38,56.50,2102400,1.70
+1978-07-12,55.00,55.25,54.38,54.88,1382600,1.66
+1978-07-11,54.38,55.25,54.38,55.00,2403200,1.66
+1978-07-10,52.63,54.63,52.38,54.13,4183400,1.63
+1978-07-07,52.00,52.63,51.75,52.63,1528400,1.59
+1978-07-06,51.88,52.38,51.75,52.00,1585200,1.57
+1978-07-05,52.38,52.63,51.50,51.88,1370600,1.56
+1978-07-03,52.88,52.88,51.75,52.38,1117800,1.58
+1978-06-30,53.50,53.50,52.63,52.88,2230200,1.60
+1978-06-29,52.63,53.75,52.63,53.50,2490600,1.61
+1978-06-28,51.00,52.50,51.00,52.13,2247600,1.57
+1978-06-27,50.38,51.13,50.00,50.75,2308400,1.53
+1978-06-26,50.38,50.88,50.13,50.38,957600,1.52
+1978-06-23,50.50,51.50,50.25,50.38,1587800,1.52
+1978-06-22,49.50,50.50,49.50,50.50,1500200,1.52
+1978-06-21,49.88,50.25,48.25,48.88,2239400,1.47
+1978-06-20,50.63,50.63,49.25,49.88,1542800,1.50
+1978-06-19,51.00,51.25,49.75,50.75,1609400,1.53
+1978-06-16,51.50,51.50,50.75,51.00,1357200,1.54
+1978-06-15,52.25,52.25,51.00,51.50,1134000,1.55
+1978-06-14,52.63,53.25,51.88,52.38,1990200,1.58
+1978-06-13,52.50,52.63,51.63,52.63,1304000,1.59
+1978-06-12,52.88,53.00,52.38,52.50,1101800,1.58
+1978-06-09,52.88,53.13,52.13,52.88,1542800,1.60
+1978-06-08,53.00,53.63,52.63,52.88,1139600,1.60
+1978-06-07,52.75,53.38,52.50,53.00,1587800,1.60
+1978-06-06,52.50,54.00,52.50,52.75,3714200,1.59
+1978-06-05,50.88,52.50,50.88,52.50,4085000,1.58
+1978-06-02,50.00,50.88,50.00,50.13,3164600,1.51
+1978-06-01,49.13,50.38,49.13,50.00,2691000,1.51
+1978-05-31,48.75,50.00,48.75,49.00,3165600,1.48
+1978-05-30,47.88,48.75,47.38,48.50,1868600,1.46
+1978-05-26,47.75,48.00,47.00,47.88,1178400,1.44
+1978-05-25,47.25,48.50,47.00,47.75,1798400,1.44
+1978-05-24,47.25,47.25,46.25,47.25,2302200,1.43
+1978-05-23,48.38,48.75,47.38,47.38,1135800,1.43
+1978-05-22,47.75,49.13,47.25,48.38,2118000,1.46
+1978-05-19,47.50,47.75,46.50,47.75,3375200,1.44
+1978-05-18,48.00,48.25,47.38,47.50,2114000,1.43
+1978-05-17,48.75,48.75,48.00,48.00,2649000,1.45
+1978-05-16,49.00,49.50,48.63,48.88,3032000,1.47
+1978-05-15,49.13,49.13,47.50,49.00,3809600,1.48
+1978-05-12,50.13,50.75,49.25,49.38,4234800,1.49
+1978-05-11,49.50,50.25,48.63,50.13,4447200,1.51
+1978-05-10,49.00,50.50,49.00,49.50,6221000,1.49
+1978-05-09,47.00,49.50,47.00,49.00,7336200,1.48
+1978-05-08,47.25,49.00,46.38,46.50,3774800,1.40
+1978-05-05,47.25,48.50,46.50,47.25,3869400,1.43
+1978-05-04,45.75,47.25,44.38,47.25,2940600,1.42
+1978-05-03,43.88,46.63,43.50,45.75,5330000,1.37
+1978-05-02,42.75,44.50,42.25,43.88,5237000,1.32
+1978-05-01,40.13,43.25,39.88,42.75,3353600,1.28
+1978-04-28,40.00,40.13,39.25,40.13,2029400,1.20
+1978-04-27,39.88,40.00,38.50,40.00,1215000,1.20
+1978-04-26,39.75,40.63,39.38,39.88,3535400,1.20
+1978-04-25,40.13,40.75,39.75,39.75,5040000,1.19
+1978-04-24,38.38,40.13,38.38,40.13,2221200,1.20
+1978-04-21,38.50,38.63,38.13,38.25,1208600,1.15
+1978-04-20,38.38,39.00,38.38,38.50,2184600,1.15
+1978-04-19,37.50,38.88,37.38,38.38,1647000,1.15
+1978-04-18,37.75,37.88,37.00,37.50,2547800,1.12
+1978-04-17,37.75,39.00,37.75,37.75,4892600,1.13
+1978-04-14,37.13,38.13,37.13,37.50,4851800,1.12
+1978-04-13,36.75,37.00,36.63,36.63,1561800,1.10
+1978-04-12,36.00,37.38,35.88,36.75,3248000,1.10
+1978-04-11,34.88,36.00,34.88,36.00,3006800,1.08
+1978-04-10,34.88,34.88,34.75,34.88,850400,1.05
+1978-04-07,34.75,35.00,34.75,34.88,2327400,1.05
+1978-04-06,34.50,34.88,34.50,34.75,2098200,1.04
+1978-04-05,33.75,34.50,33.38,34.38,1351200,1.03
+1978-04-04,33.50,33.88,33.50,33.75,1962000,1.01
+1978-04-03,33.63,33.63,33.25,33.50,1676600,1.00
+1978-03-31,34.00,34.25,33.63,34.00,605000,1.02
+1978-03-30,34.63,34.63,34.00,34.00,944000,1.02
+1978-03-29,34.38,34.88,34.38,34.63,1490600,1.04
+1978-03-28,33.75,34.38,33.75,34.38,1322000,1.03
+1978-03-27,34.50,34.50,33.50,33.50,1856600,1.00
+1978-03-23,34.50,34.75,34.25,34.63,1065600,1.04
+1978-03-22,34.25,34.88,34.00,34.50,1093400,1.03
+1978-03-21,35.00,35.00,34.13,34.25,1074800,1.03
+1978-03-20,34.88,35.13,34.63,35.13,2848800,1.05
+1978-03-17,33.63,34.88,33.50,34.88,1859400,1.05
+1978-03-16,32.75,33.63,32.63,33.63,1667000,1.01
+1978-03-15,33.25,33.25,32.63,32.75,2226000,0.98
+1978-03-14,33.25,33.25,32.63,33.25,1276200,1.00
+1978-03-13,33.50,33.75,33.25,33.25,1193400,1.00
+1978-03-10,33.50,33.88,33.50,33.50,1361000,1.00
+1978-03-09,33.75,33.88,33.38,33.50,2943000,1.00
+1978-03-08,33.50,34.13,33.50,33.75,2649000,1.01
+1978-03-07,33.50,33.63,33.25,33.38,1054800,1.00
+1978-03-06,33.50,33.50,33.13,33.50,1390800,1.00
+1978-03-03,32.75,33.75,32.75,33.50,2060000,1.00
+1978-03-02,32.63,33.25,32.63,32.63,3766800,0.98
+1978-03-01,31.50,32.38,31.25,32.38,2886200,0.97
+1978-02-28,31.62,31.62,31.00,31.50,1088000,0.94
+1978-02-27,32.25,32.63,31.37,31.75,2084400,0.95
+1978-02-24,30.62,32.75,30.62,32.25,3335600,0.97
+1978-02-23,30.00,30.25,29.37,30.25,1272000,0.91
+1978-02-22,29.87,30.50,29.87,30.00,1679400,0.90
+1978-02-21,29.12,29.87,28.87,29.87,1749600,0.90
+1978-02-17,29.12,29.37,28.75,29.12,2002400,0.87
+1978-02-16,29.50,29.50,28.87,29.12,1620000,0.87
+1978-02-15,29.87,29.87,29.00,29.62,972200,0.89
+1978-02-14,29.75,29.87,29.50,29.87,1263800,0.90
+1978-02-13,30.12,30.25,29.37,29.75,2749800,0.89
+1978-02-10,30.62,30.62,30.12,30.12,4656000,0.90
+1978-02-09,29.62,30.87,29.62,30.87,6235400,0.93
+1978-02-08,29.37,29.75,29.00,29.50,4878800,0.88
+1978-02-07,28.25,29.37,28.25,29.37,3029400,0.88
+1978-02-06,27.12,28.37,27.12,27.37,935400,0.82
+1978-02-03,27.25,27.25,27.00,27.12,738800,0.81
+1978-02-02,26.75,27.37,26.75,27.25,1737200,0.82
+1978-02-01,26.37,26.75,26.25,26.50,1293600,0.79
+1978-01-31,26.37,26.37,26.12,26.37,844200,0.79
+1978-01-30,25.75,26.50,25.75,26.50,1668600,0.79
+1978-01-27,25.62,25.75,25.50,25.75,562800,0.77
+1978-01-26,25.75,25.87,25.50,25.62,660000,0.77
+1978-01-25,25.62,26.00,25.50,25.75,1305800,0.77
+1978-01-24,25.62,25.87,25.37,25.62,884600,0.77
+1978-01-23,26.12,26.12,25.50,25.62,1059600,0.77
+1978-01-20,26.62,26.62,26.12,26.37,3843200,0.79
+1978-01-19,26.75,27.75,26.50,26.75,1515000,0.80
+1978-01-18,26.25,26.75,26.25,26.75,2875800,0.80
+1978-01-17,25.62,26.25,25.62,26.25,802200,0.79
+1978-01-16,25.62,25.62,25.37,25.50,1336800,0.76
+1978-01-13,25.37,25.62,25.25,25.62,1279800,0.77
+1978-01-12,25.12,25.37,25.12,25.37,1941600,0.76
+1978-01-11,25.25,25.37,25.00,25.12,1485000,0.75
+1978-01-10,25.75,25.87,25.12,25.25,1233000,0.76
+1978-01-09,26.12,26.12,25.50,25.75,1478600,0.77
+1978-01-06,27.12,27.12,26.25,26.37,1146000,0.79
+1978-01-05,27.25,27.87,27.00,27.37,988200,0.82
+1978-01-04,27.37,27.50,27.00,27.25,1648800,0.82
+1978-01-03,28.12,28.12,27.37,27.37,856200,0.82
+1977-12-30,28.25,28.25,28.12,28.12,425000,0.84
+1977-12-29,27.75,28.25,27.62,28.25,1215000,0.85
+1977-12-28,27.87,27.87,27.75,27.75,615800,0.83
+1977-12-27,27.87,28.00,27.75,27.87,719400,0.84
+1977-12-23,27.37,27.87,27.37,27.87,1521200,0.84
+1977-12-22,27.25,27.62,27.25,27.37,1343000,0.82
+1977-12-21,27.12,27.75,27.12,27.25,907400,0.82
+1977-12-20,28.12,28.25,27.12,27.12,1798400,0.81
+1977-12-19,28.87,28.87,28.12,28.12,904800,0.84
+1977-12-16,28.87,29.12,28.87,28.87,301400,0.87
+1977-12-15,29.00,29.25,28.87,28.87,777800,0.87
+1977-12-14,28.37,29.12,28.25,29.00,1785800,0.87
+1977-12-13,28.25,28.37,28.00,28.37,620000,0.85
+1977-12-12,28.12,29.37,28.12,28.25,540200,0.85
+1977-12-09,27.75,28.25,27.75,28.12,966600,0.84
+1977-12-08,27.50,27.75,27.50,27.62,950400,0.83
+1977-12-07,27.75,27.75,27.12,27.25,984000,0.82
+1977-12-06,28.00,28.12,27.62,27.75,968400,0.83
+1977-12-05,28.12,28.37,28.00,28.00,683000,0.84
+1977-12-02,28.25,28.37,28.00,28.12,653600,0.84
+1977-12-01,28.25,28.50,28.00,28.25,951600,0.85
+1977-11-30,27.87,28.25,27.37,28.25,2055800,0.85
+1977-11-29,29.12,29.12,27.75,27.87,516800,0.84
+1977-11-28,29.25,29.50,29.00,29.25,938000,0.88
+1977-11-25,28.37,29.25,27.87,29.25,880400,0.88
+1977-11-23,28.50,28.62,28.37,28.37,631800,0.85
+1977-11-22,28.00,28.50,27.87,28.50,781400,0.85
+1977-11-21,27.87,28.00,27.62,28.00,483600,0.84
+1977-11-18,28.12,28.12,27.62,27.87,498000,0.84
+1977-11-17,28.25,28.25,27.50,28.12,1109600,0.84
+1977-11-16,28.62,28.87,28.00,28.25,769400,0.85
+1977-11-15,27.75,28.87,27.75,28.62,968400,0.86
+1977-11-14,28.37,28.62,27.75,27.75,2116800,0.83
+1977-11-11,27.37,28.50,27.37,28.37,3493800,0.85
+1977-11-10,25.75,27.12,25.75,27.00,878600,0.81
+1977-11-09,26.12,26.12,25.50,25.75,692400,0.76
+1977-11-08,26.25,26.37,25.75,26.12,1032600,0.78
+1977-11-07,26.25,27.37,26.12,26.25,1756200,0.78
+1977-11-04,25.75,26.25,25.75,26.25,1272000,0.78
+1977-11-03,25.25,25.37,25.12,25.37,212400,0.75
+1977-11-02,25.37,25.37,25.12,25.25,570800,0.75
+1977-11-01,25.87,25.87,25.25,25.50,1108200,0.76
+1977-10-31,26.00,26.25,26.00,26.25,388800,0.78
+1977-10-28,25.75,26.00,25.50,26.00,300000,0.77
+1977-10-27,25.37,26.12,25.12,25.75,710400,0.76
+1977-10-26,25.25,25.37,24.87,25.37,1314800,0.75
+1977-10-25,25.62,25.62,25.25,25.25,628200,0.75
+1977-10-24,26.12,26.12,25.75,25.75,450000,0.76
+1977-10-21,26.00,26.12,25.75,26.12,344000,0.78
+1977-10-20,25.37,26.00,25.25,26.00,1015200,0.77
+1977-10-19,25.37,25.87,25.37,25.37,559200,0.75
+1977-10-18,25.50,25.75,25.37,25.37,389000,0.75
+1977-10-17,25.75,25.87,25.37,25.50,575000,0.76
+1977-10-14,25.62,26.25,25.62,25.75,1227600,0.76
+1977-10-13,25.62,25.75,25.37,25.50,602000,0.76
+1977-10-12,25.62,25.62,25.37,25.62,1114200,0.76
+1977-10-11,26.00,26.12,25.75,25.87,969600,0.77
+1977-10-10,25.75,26.00,25.62,26.00,1314800,0.77
+1977-10-07,25.25,25.75,25.12,25.75,1458200,0.76
+1977-10-06,24.00,25.37,24.00,25.25,1100000,0.75
+1977-10-05,23.62,24.00,23.62,23.87,1547000,0.71
+1977-10-04,24.00,24.25,23.62,23.62,1847000,0.70
+1977-10-03,24.75,24.75,23.87,24.00,2782200,0.71
+1977-09-30,25.25,25.37,23.25,24.75,4537800,0.73
+1977-09-29,25.87,26.25,25.00,25.25,2435600,0.75
+1977-09-28,26.12,26.25,25.50,25.87,1887200,0.77
+1977-09-27,26.87,26.87,26.12,26.12,931800,0.78
+1977-09-26,26.87,26.87,26.37,26.87,437400,0.80
+1977-09-23,26.87,27.37,26.87,27.00,342800,0.80
+1977-09-22,26.75,27.00,26.37,26.87,816600,0.80
+1977-09-21,27.37,27.37,26.62,26.75,1907400,0.79
+1977-09-20,27.62,27.62,27.12,27.37,1050600,0.81
+1977-09-19,28.50,28.50,27.62,27.62,926000,0.82
+1977-09-16,28.00,28.50,28.00,28.50,656000,0.85
+1977-09-15,27.50,28.00,27.50,28.00,842400,0.83
+1977-09-14,26.75,27.37,26.75,27.25,629400,0.81
+1977-09-13,27.25,27.25,26.75,26.75,805800,0.79
+1977-09-12,54.25,54.38,53.88,54.25,819800,0.81
+1977-09-09,54.25,54.25,53.75,54.25,1287800,0.81
+1977-09-08,55.25,55.25,54.63,54.75,354800,0.81
+1977-09-07,55.13,55.25,55.00,55.25,573600,0.82
+1977-09-06,55.13,55.63,54.88,55.13,1293600,0.82
+1977-09-02,54.75,55.38,54.75,55.13,883200,0.82
+1977-09-01,54.63,55.38,54.63,54.75,926000,0.81
+1977-08-31,55.00,55.00,54.25,54.63,1032600,0.81
+1977-08-30,56.25,56.25,55.00,55.13,1871000,0.82
+1977-08-29,55.25,56.25,55.25,56.25,1017000,0.83
+1977-08-26,55.13,55.25,54.25,55.25,1442000,0.82
+1977-08-25,56.88,56.88,54.50,55.13,2192600,0.82
+1977-08-24,57.25,57.25,56.88,57.13,862400,0.85
+1977-08-23,57.63,57.63,57.13,57.25,783200,0.85
+1977-08-22,56.88,57.75,56.88,57.63,680400,0.86
+1977-08-19,57.00,57.38,56.38,56.63,911000,0.84
+1977-08-18,56.50,58.00,56.50,57.00,1533600,0.85
+1977-08-17,57.75,57.88,56.25,56.25,1515000,0.83
+1977-08-16,58.50,59.00,57.75,57.75,844200,0.86
+1977-08-15,58.00,58.50,57.88,58.50,670800,0.87
+1977-08-12,58.50,58.50,57.75,58.00,1278200,0.86
+1977-08-11,59.38,59.50,58.63,58.63,688800,0.87
+1977-08-10,58.63,59.38,58.63,59.38,759000,0.88
+1977-08-09,58.63,59.13,58.25,58.50,1047600,0.87
+1977-08-08,59.25,59.38,58.50,58.63,731600,0.87
+1977-08-05,59.88,59.88,59.25,59.25,4328000,0.88
+1977-08-04,58.00,59.88,58.00,59.88,3398400,0.88
+1977-08-03,58.50,58.50,57.38,58.00,2499200,0.85
+1977-08-02,59.13,59.63,58.50,58.50,4009400,0.86
+1977-08-01,56.88,59.75,56.88,59.13,4355400,0.87
+1977-07-29,56.75,57.25,56.00,56.50,2790800,0.83
+1977-07-28,56.75,56.75,54.75,56.75,3018800,0.84
+1977-07-27,58.00,58.00,57.00,57.00,2381400,0.84
+1977-07-26,57.75,58.25,57.75,58.25,1903800,0.86
+1977-07-25,57.50,57.88,57.25,57.50,4215800,0.85
+1977-07-22,57.00,57.50,56.75,57.50,1652400,0.85
+1977-07-21,57.38,57.50,57.00,57.00,950400,0.84
+1977-07-20,57.13,57.38,57.13,57.38,2214000,0.84
+1977-07-19,57.00,57.13,56.75,57.00,2802800,0.84
+1977-07-18,56.75,57.25,56.50,57.00,1891800,0.84
+1977-07-15,56.00,56.75,56.00,56.75,2444600,0.84
+1977-07-13,56.38,56.38,55.75,56.00,1101800,0.82
+1977-07-12,57.00,57.00,56.63,56.75,576800,0.84
+1977-07-11,57.88,57.88,56.88,57.00,1184400,0.84
+1977-07-08,58.13,58.63,57.75,57.88,1202600,0.85
+1977-07-07,58.00,58.13,58.00,58.13,473600,0.86
+1977-07-06,57.88,57.88,57.88,57.88,1041200,0.85
+1977-07-05,57.88,58.25,57.63,58.13,1050600,0.86
+1977-07-01,57.88,58.38,57.88,57.88,3018800,0.85
+1977-06-30,57.38,58.13,56.75,57.88,2071200,0.85
+1977-06-29,56.88,57.63,56.88,57.38,862400,0.84
+1977-06-28,57.00,57.88,56.50,56.63,1415000,0.83
+1977-06-27,57.75,57.88,56.75,57.00,901800,0.84
+1977-06-24,56.88,57.88,56.88,57.75,1889000,0.85
+1977-06-23,56.88,57.25,56.75,56.88,1442000,0.84
+1977-06-22,57.63,57.63,56.25,56.88,2013200,0.84
+1977-06-21,58.25,59.00,57.88,57.88,1652400,0.85
+1977-06-20,58.13,58.50,58.00,58.25,688800,0.86
+1977-06-17,57.38,58.63,57.25,58.13,984000,0.86
+1977-06-16,57.63,59.50,57.00,57.38,5087000,0.84
+1977-06-15,57.63,58.38,57.63,57.63,2205000,0.85
+1977-06-14,57.38,57.88,57.38,57.50,3045800,0.85
+1977-06-13,56.75,57.25,56.50,57.00,2332800,0.84
+1977-06-10,55.63,56.75,55.63,56.75,1542800,0.84
+1977-06-09,56.25,56.38,55.38,55.63,1460600,0.82
+1977-06-08,56.50,57.00,56.25,56.25,2141000,0.83
+1977-06-07,53.88,57.00,53.88,56.50,3927000,0.83
+1977-06-06,53.38,53.88,53.38,53.88,1579400,0.79
+1977-06-03,52.13,53.25,52.00,53.25,2466200,0.78
+1977-06-02,51.88,52.50,51.88,52.13,2116800,0.77
+1977-06-01,50.63,51.63,50.50,51.63,2685000,0.76
+1977-05-31,50.50,51.00,50.38,50.63,513000,0.75
+1977-05-27,51.13,51.13,50.38,50.50,2168400,0.74
+1977-05-26,50.88,51.38,50.75,51.13,3073800,0.75
+1977-05-25,51.38,51.75,50.88,50.88,2967200,0.75
+1977-05-24,51.50,51.50,50.63,51.38,6897600,0.76
+1977-05-23,52.38,52.75,51.50,51.75,4045800,0.76
+1977-05-20,52.75,52.75,52.25,52.38,1077600,0.77
+1977-05-19,53.25,53.63,52.75,53.00,1044800,0.78
+1977-05-18,53.00,53.38,52.75,53.25,1399800,0.78
+1977-05-17,52.88,53.13,52.50,53.00,816600,0.78
+1977-05-16,52.75,53.13,52.63,52.88,1008200,0.78
+1977-05-13,52.25,53.00,52.00,52.75,1916000,0.78
+1977-05-12,52.50,52.63,51.75,52.25,886800,0.77
+1977-05-11,52.50,53.25,52.38,52.50,3091800,0.77
+1977-05-10,52.13,52.88,52.00,52.50,1895400,0.77
+1977-05-09,52.38,52.38,51.75,52.13,2262600,0.77
+1977-05-06,52.38,52.88,51.38,52.50,3295200,0.77
+1977-05-05,52.13,53.25,51.38,52.38,2381400,0.77
+1977-05-04,50.38,52.13,50.38,52.13,2132000,0.76
+1977-05-03,50.00,50.88,50.00,50.38,2527200,0.74
+1977-05-02,48.25,50.25,48.25,50.00,2350800,0.73
+1977-04-29,47.50,48.25,47.50,48.25,2815200,0.71
+1977-04-28,47.25,47.75,47.25,47.50,1458000,0.69
+1977-04-27,46.75,47.75,46.75,47.25,2037600,0.69
+1977-04-26,46.00,47.13,46.00,46.50,1703600,0.68
+1977-04-25,45.88,46.00,45.50,45.88,1515000,0.67
+1977-04-22,46.75,46.75,45.75,45.88,1719000,0.67
+1977-04-21,46.63,47.38,46.63,47.00,2460000,0.69
+1977-04-20,44.88,47.00,44.75,46.25,2274600,0.68
+1977-04-19,45.00,45.38,44.63,44.88,956000,0.66
+1977-04-18,45.00,45.00,44.63,45.00,1290600,0.66
+1977-04-15,45.00,45.38,44.63,45.00,1998200,0.66
+1977-04-14,44.50,45.50,44.50,45.00,2812400,0.66
+1977-04-13,43.75,44.25,43.75,43.88,850400,0.64
+1977-04-12,42.25,44.00,42.25,43.75,2739600,0.64
+1977-04-11,41.50,42.13,41.38,42.13,467400,0.62
+1977-04-07,41.88,41.88,41.38,41.50,2031600,0.61
+1977-04-06,42.25,42.38,41.88,41.88,722600,0.61
+1977-04-05,42.75,42.75,42.25,42.25,904800,0.62
+1977-04-04,43.50,43.50,42.75,42.75,555200,0.62
+1977-04-01,43.75,43.75,43.25,43.50,1667000,0.64
+1977-03-31,43.50,44.25,42.75,43.88,1260000,0.64
+1977-03-30,43.50,43.75,43.50,43.50,476400,0.64
+1977-03-29,43.25,43.50,43.25,43.25,1114200,0.63
+1977-03-28,43.38,43.38,43.13,43.25,440000,0.63
+1977-03-25,43.50,43.63,43.38,43.50,1162800,0.64
+1977-03-24,43.88,43.88,43.38,43.50,1038600,0.64
+1977-03-23,44.38,44.38,43.88,43.88,1830800,0.64
+1977-03-22,44.25,44.88,43.75,44.88,1105400,0.66
+1977-03-21,44.50,44.50,44.13,44.25,850400,0.65
+1977-03-18,44.25,44.63,44.25,44.50,1293600,0.65
+1977-03-17,44.13,44.25,43.75,44.25,1485000,0.65
+1977-03-16,44.38,44.50,44.13,44.13,1239200,0.65
+1977-03-15,44.38,44.50,44.13,44.38,2083400,0.65
+1977-03-14,44.00,44.38,44.00,44.38,2982600,0.65
+1977-03-11,43.38,44.00,43.38,43.88,2885400,0.64
+1977-03-10,42.88,43.38,42.88,43.38,1144800,0.63
+1977-03-09,43.88,43.88,42.88,42.88,2520800,0.63
+1977-03-08,44.25,44.63,44.25,44.25,1597400,0.65
+1977-03-07,44.00,44.25,44.00,44.13,1296200,0.65
+1977-03-04,43.38,44.00,43.38,43.88,1545600,0.64
+1977-03-03,43.13,43.38,42.38,43.13,637400,0.63
+1977-03-02,43.63,44.25,43.13,43.13,2068200,0.63
+1977-03-01,42.00,43.63,42.00,43.63,1366400,0.64
+1977-02-28,41.75,42.00,41.63,42.00,737400,0.61
+1977-02-25,41.50,41.88,41.50,41.75,786000,0.61
+1977-02-24,42.25,42.25,41.50,41.50,1858800,0.61
+1977-02-23,41.38,43.00,41.38,42.25,3213200,0.62
+1977-02-22,41.75,41.88,41.25,41.38,1660800,0.60
+1977-02-18,41.75,41.75,41.38,41.75,567200,0.61
+1977-02-17,42.25,42.25,41.75,41.88,619400,0.61
+1977-02-16,40.88,42.88,40.75,42.25,5376000,0.62
+1977-02-15,40.50,40.88,40.50,40.88,1415000,0.60
+1977-02-14,40.13,40.50,39.50,40.50,923400,0.59
+1977-02-11,40.63,40.63,40.00,40.13,464400,0.58
+1977-02-10,40.25,40.63,40.25,40.63,670800,0.59
+1977-02-09,40.13,40.25,39.88,40.25,1837200,0.58
+1977-02-08,40.13,40.50,40.13,40.13,2217000,0.58
+1977-02-07,39.63,40.25,39.63,40.00,2973000,0.58
+1977-02-04,39.25,39.63,39.25,39.63,1004600,0.57
+1977-02-03,39.13,39.13,38.75,39.13,622200,0.57
+1977-02-02,39.38,39.75,39.13,39.13,1737200,0.57
+1977-02-01,38.63,39.50,38.63,39.38,1770200,0.57
+1977-01-31,38.50,38.50,37.50,38.25,2019600,0.55
+1977-01-28,38.13,38.75,38.13,38.50,1071800,0.56
+1977-01-27,39.75,39.75,37.75,38.13,3586800,0.55
+1977-01-26,41.00,41.63,39.75,39.88,1791800,0.58
+1977-01-25,41.13,41.13,40.50,41.00,1032600,0.59
+1977-01-24,41.25,41.50,41.25,41.38,552600,0.60
+1977-01-21,40.50,41.50,40.38,41.25,838200,0.60
+1977-01-20,41.25,41.50,40.25,40.50,741000,0.59
+1977-01-19,41.13,41.50,41.13,41.25,1360800,0.60
+1977-01-18,41.13,41.13,40.50,41.13,895400,0.60
+1977-01-17,41.75,41.75,41.00,41.25,628200,0.60
+1977-01-14,40.50,42.00,40.50,41.75,1986200,0.60
+1977-01-13,39.63,40.38,39.50,40.38,3572000,0.59
+1977-01-12,40.25,40.25,39.63,39.63,1871000,0.57
+1977-01-11,41.63,41.75,40.00,40.50,2970200,0.59
+1977-01-10,41.50,42.25,41.38,41.63,1573200,0.60
+1977-01-07,43.50,43.50,41.50,41.50,3426200,0.60
+1977-01-06,44.25,44.25,43.38,43.63,1621800,0.63
+1977-01-05,44.63,44.63,44.38,44.38,2563400,0.64
+1977-01-04,44.50,44.88,44.50,44.63,583200,0.65
+1977-01-03,44.75,44.75,44.50,44.50,765200,0.64
+1976-12-31,44.75,44.75,44.50,44.75,257600,0.65
+1976-12-30,44.25,44.75,44.25,44.75,1403000,0.65
+1976-12-29,44.25,44.38,44.13,44.25,895400,0.64
+1976-12-28,44.13,44.50,44.13,44.25,1569800,0.64
+1976-12-27,44.00,44.13,43.75,44.13,1062800,0.64
+1976-12-23,45.50,45.50,43.88,44.00,877400,0.64
+1976-12-22,45.38,45.75,45.38,45.50,1278200,0.66
+1976-12-21,45.00,45.38,45.00,45.25,792200,0.66
+1976-12-20,45.63,45.63,44.63,45.00,1451600,0.65
+1976-12-17,45.63,46.13,45.63,45.63,1903800,0.66
+1976-12-16,45.75,45.75,45.50,45.63,1609400,0.66
+1976-12-15,45.38,45.88,45.38,45.88,1664400,0.66
+1976-12-14,44.50,45.25,44.38,44.75,1211400,0.65
+1976-12-13,44.50,44.63,44.13,44.50,506600,0.64
+1976-12-10,44.75,44.88,44.38,44.50,601200,0.64
+1976-12-09,43.88,44.88,43.88,44.75,3283200,0.65
+1976-12-08,43.63,43.88,43.25,43.88,1017000,0.64
+1976-12-07,43.63,43.88,43.38,43.63,1701000,0.63
+1976-12-06,42.88,43.75,42.88,43.63,1344800,0.63
+1976-12-03,43.00,43.00,42.13,42.50,1925400,0.62
+1976-12-02,43.88,43.88,43.00,43.00,2554200,0.62
+1976-12-01,44.13,44.13,43.50,44.00,3933000,0.64
+1976-11-30,44.25,44.25,43.88,44.13,834600,0.64
+1976-11-29,44.25,44.25,43.75,44.25,725400,0.64
+1976-11-26,43.88,44.63,43.88,44.25,2114000,0.64
+1976-11-24,43.50,44.00,42.88,43.88,1412000,0.64
+1976-11-23,43.50,43.88,43.13,43.50,1211400,0.63
+1976-11-22,43.13,43.88,43.00,43.50,1752200,0.63
+1976-11-19,42.25,43.38,41.88,43.13,3283200,0.62
+1976-11-18,41.13,42.25,41.13,42.25,3538200,0.61
+1976-11-17,40.25,41.50,40.00,41.13,1101800,0.60
+1976-11-16,41.75,41.75,40.00,40.25,1871000,0.58
+1976-11-15,41.88,41.88,41.38,41.75,1344800,0.60
+1976-11-12,42.50,42.75,42.00,42.25,2061800,0.61
+1976-11-11,41.25,42.63,41.13,42.50,2153000,0.62
+1976-11-10,41.50,42.25,41.13,41.25,1366400,0.60
+1976-11-09,42.00,42.00,41.25,41.50,1958600,0.60
+1976-11-08,42.38,42.38,41.63,42.00,901800,0.61
+1976-11-05,44.00,44.00,43.13,43.13,1314800,0.62
+1976-11-04,43.13,44.38,43.13,44.13,1372800,0.63
+1976-11-03,42.63,43.13,41.50,43.13,2329200,0.62
+1976-11-01,41.13,43.00,41.13,42.63,1330200,0.61
+1976-10-29,41.00,41.38,41.00,41.00,947600,0.59
+1976-10-28,41.00,41.50,41.00,41.00,1476000,0.59
+1976-10-27,40.38,41.00,40.13,41.00,1575800,0.59
+1976-10-26,40.00,40.88,40.00,40.38,1636400,0.58
+1976-10-25,39.75,39.88,39.25,39.75,1087200,0.57
+1976-10-22,40.50,40.50,39.13,39.75,2575800,0.57
+1976-10-21,41.88,42.00,40.75,40.75,576800,0.58
+1976-10-20,41.63,41.88,41.63,41.88,789600,0.60
+1976-10-19,42.00,42.00,41.50,41.63,1220600,0.60
+1976-10-18,41.50,42.25,41.50,42.25,1533600,0.61
+1976-10-15,41.25,41.38,40.75,41.38,2457000,0.59
+1976-10-14,42.00,42.00,41.25,41.25,759000,0.59
+1976-10-13,41.25,42.25,41.25,42.25,2083400,0.61
+1976-10-12,42.00,42.13,40.63,41.13,1011000,0.59
+1976-10-11,43.00,43.00,41.38,42.00,1482200,0.60
+1976-10-08,43.75,43.88,43.00,43.00,1740000,0.62
+1976-10-07,43.63,44.00,43.13,43.75,1220600,0.63
+1976-10-06,45.63,45.63,43.00,43.63,4531800,0.63
+1976-10-05,45.88,46.13,45.13,45.75,1017000,0.66
+1976-10-04,45.63,45.88,45.13,45.88,683000,0.66
+1976-10-01,45.88,46.25,45.38,45.63,2396000,0.65
+1976-09-30,45.63,45.88,45.25,45.88,670800,0.66
+1976-09-29,45.00,45.88,44.88,45.63,2393400,0.65
+1976-09-28,45.13,45.13,44.63,45.00,807600,0.64
+1976-09-27,45.00,45.38,44.75,45.25,831800,0.65
+1976-09-24,44.75,45.13,44.25,45.00,819800,0.64
+1976-09-23,45.00,45.38,44.75,44.75,1503000,0.64
+1976-09-22,45.63,45.63,45.00,45.00,1144800,0.64
+1976-09-21,45.00,45.88,45.00,45.75,1688600,0.66
+1976-09-20,44.75,45.38,44.75,45.00,2280600,0.64
+1976-09-17,44.38,45.00,44.25,44.75,1810200,0.64
+1976-09-16,42.63,44.63,42.63,44.38,2369000,0.64
+1976-09-15,41.63,42.50,41.50,42.13,1287800,0.60
+1976-09-14,41.13,41.63,40.75,41.63,926000,0.60
+1976-09-13,41.00,41.25,41.00,41.13,458000,0.59
+1976-09-10,41.00,41.13,40.88,41.00,725400,0.59
+1976-09-09,41.13,41.25,40.25,41.00,926000,0.59
+1976-09-08,40.88,41.38,40.88,41.13,1069200,0.59
+1976-09-07,40.50,40.75,40.25,40.75,853200,0.58
+1976-09-03,40.88,40.88,40.50,40.50,421400,0.58
+1976-09-02,40.50,41.00,40.38,40.88,1974000,0.59
+1976-09-01,40.38,40.63,40.13,40.50,795600,0.58
+1976-08-31,40.00,40.38,40.00,40.38,464400,0.58
+1976-08-30,39.88,40.13,39.88,39.88,1235600,0.57
+1976-08-27,39.50,40.13,39.38,39.88,1403000,0.57
+1976-08-26,40.88,40.88,39.50,39.50,1891800,0.57
+1976-08-25,41.50,41.50,40.50,40.88,6411600,0.59
+1976-08-24,41.75,42.25,41.38,41.75,1202600,0.60
+1976-08-23,41.63,41.88,41.25,41.75,1974000,0.60
+1976-08-20,41.63,41.63,41.00,41.63,2581400,0.60
+1976-08-19,42.75,43.00,41.25,41.88,2891600,0.60
+1976-08-18,42.13,42.88,42.13,42.75,1928000,0.61
+1976-08-17,41.63,42.25,41.50,42.13,1101800,0.60
+1976-08-16,41.50,41.63,40.88,41.63,1032600,0.60
+1976-08-13,41.75,41.75,41.25,41.50,674000,0.59
+1976-08-12,41.75,42.00,41.50,41.75,1041200,0.60
+1976-08-11,42.13,42.50,41.75,41.75,1239200,0.60
+1976-08-10,42.13,42.25,41.50,42.13,2545200,0.60
+1976-08-09,42.00,42.13,41.63,42.13,719400,0.60
+1976-08-06,42.00,42.00,41.50,42.00,1050600,0.60
+1976-08-05,42.75,42.88,42.13,42.38,2241200,0.60
+1976-08-04,42.38,43.50,42.38,42.75,3228200,0.61
+1976-08-03,40.88,42.63,40.88,42.25,6915800,0.60
+1976-08-02,39.75,40.25,39.25,40.13,1439400,0.57
+1976-07-30,38.75,39.75,38.75,39.75,1989000,0.57
+1976-07-29,38.00,39.25,38.00,38.75,2205000,0.55
+1976-07-28,37.38,37.75,37.00,37.63,1585200,0.54
+1976-07-27,38.50,38.50,37.13,37.38,2673000,0.53
+1976-07-26,39.00,39.13,38.75,38.75,467400,0.55
+1976-07-23,38.88,39.38,38.75,39.00,1229600,0.56
+1976-07-22,39.75,39.75,38.75,38.88,1569800,0.55
+1976-07-21,39.88,39.88,39.50,39.75,1940400,0.57
+1976-07-20,40.88,40.88,39.50,39.88,2271800,0.57
+1976-07-19,41.13,41.13,40.75,41.00,603800,0.58
+1976-07-16,41.13,41.13,40.63,41.13,1336400,0.59
+1976-07-15,41.75,41.75,41.25,41.25,1494200,0.59
+1976-07-14,41.75,41.88,41.38,41.88,2107800,0.60
+1976-07-13,41.38,41.88,41.38,41.75,1910000,0.59
+1976-07-12,41.00,41.38,40.75,41.38,1375400,0.59
+1976-07-09,40.38,41.00,40.00,41.00,1630800,0.58
+1976-07-08,39.75,40.38,39.75,40.38,2365400,0.58
+1976-07-07,40.00,40.00,39.63,39.75,1503000,0.57
+1976-07-06,40.13,40.38,39.63,40.00,1989000,0.57
+1976-07-02,40.25,40.25,39.75,40.13,1971000,0.57
+1976-07-01,40.75,40.88,40.25,40.38,1242000,0.58
+1976-06-30,39.38,40.88,39.38,40.75,3647600,0.58
+1976-06-29,38.63,39.75,38.38,39.38,1864800,0.56
+1976-06-28,37.63,39.13,37.50,38.63,4161000,0.55
+1976-06-25,36.88,37.63,36.75,37.63,1439400,0.54
+1976-06-24,36.63,37.13,36.50,36.88,1011000,0.53
+1976-06-23,36.88,36.88,36.50,36.63,707400,0.52
+1976-06-22,37.63,37.63,37.00,37.00,840800,0.53
+1976-06-21,37.38,37.63,37.13,37.63,1071800,0.54
+1976-06-18,37.50,37.88,37.38,37.38,1332800,0.53
+1976-06-17,37.25,37.75,37.25,37.50,1806600,0.53
+1976-06-16,36.50,37.25,36.25,37.25,1539200,0.53
+1976-06-15,36.75,36.88,36.25,36.50,865200,0.52
+1976-06-14,36.38,37.00,36.38,36.75,2171000,0.52
+1976-06-11,36.00,36.38,36.00,36.13,1004600,0.51
+1976-06-10,35.50,36.25,35.50,36.00,1688600,0.51
+1976-06-09,34.88,35.38,34.63,35.38,1314800,0.50
+1976-06-08,34.63,35.38,34.63,34.88,1071800,0.50
+1976-06-07,34.88,35.00,34.38,34.63,759000,0.49
+1976-06-04,35.63,35.63,34.88,34.88,1020600,0.50
+1976-06-03,35.63,35.88,35.50,35.63,919800,0.51
+1976-06-02,36.00,36.13,35.63,35.63,986600,0.51
+1976-06-01,36.38,36.50,35.63,36.00,1314800,0.51
+1976-05-28,36.00,36.38,35.75,36.38,1083800,0.52
+1976-05-27,36.00,36.00,35.50,36.00,1096200,0.51
+1976-05-26,36.00,36.25,35.63,36.13,1579400,0.51
+1976-05-25,36.00,36.38,35.38,36.00,2624400,0.51
+1976-05-24,36.50,36.50,35.63,36.00,2593800,0.51
+1976-05-21,37.50,37.50,36.63,36.88,3426200,0.53
+1976-05-20,36.25,37.75,36.25,37.63,4856400,0.54
+1976-05-19,35.38,36.38,35.38,36.25,4601000,0.52
+1976-05-18,34.25,35.25,34.25,35.13,3799200,0.50
+1976-05-17,33.75,34.25,33.00,34.00,3018800,0.48
+1976-05-14,34.63,34.63,33.75,33.75,4215800,0.48
+1976-05-13,35.00,35.00,34.50,34.63,3402000,0.49
+1976-05-12,34.88,35.50,34.63,35.00,6933800,0.50
+1976-05-11,33.63,35.50,33.63,34.88,16997600,0.50
+1976-05-10,32.50,33.63,32.50,33.38,4586400,0.48
+1976-05-07,31.25,32.50,31.12,31.75,4583000,0.45
+1976-05-06,30.87,31.37,30.75,31.25,4431000,0.44
+1976-05-05,30.62,31.12,30.50,30.87,4443200,0.44
+1976-05-04,29.00,30.87,29.00,30.62,4528200,0.43
+1976-05-03,30.25,30.25,28.75,28.75,3720600,0.41
+1976-04-30,30.00,30.37,30.00,30.25,2697200,0.43
+1976-04-29,29.00,30.50,29.00,30.00,7632800,0.42
+1976-04-28,28.25,29.00,28.25,29.00,1202600,0.41
+1976-04-27,28.87,29.12,28.25,28.25,1606400,0.40
+1976-04-26,28.50,28.87,28.37,28.87,2454200,0.41
+1976-04-23,28.37,28.50,28.12,28.50,1405800,0.40
+1976-04-22,28.37,28.62,28.37,28.37,2514800,0.40
+1976-04-21,27.37,28.12,27.37,28.12,2104400,0.40
+1976-04-20,27.12,27.50,27.12,27.37,1053200,0.39
+1976-04-19,26.87,27.25,26.75,27.00,1233000,0.38
+1976-04-15,27.00,27.00,26.62,26.87,625400,0.38
+1976-04-14,27.00,27.00,26.75,27.00,1312200,0.38
+1976-04-13,26.75,27.87,26.75,27.00,224400,0.38
+1976-04-12,26.50,27.00,26.37,26.75,583200,0.38
+1976-04-09,27.00,27.37,26.25,26.50,692400,0.37
+1976-04-08,28.00,28.00,27.00,27.00,1539200,0.38
+1976-04-07,27.87,28.62,27.75,28.12,2496600,0.40
+1976-04-06,27.50,28.00,27.37,27.87,1247600,0.39
+1976-04-05,27.12,27.50,27.00,27.50,923400,0.39
+1976-04-02,27.00,27.12,26.87,27.12,558800,0.38
+1976-04-01,26.87,27.12,26.62,27.00,479600,0.38
+1976-03-31,26.87,26.87,26.62,26.87,282000,0.38
+1976-03-30,27.25,27.25,26.87,26.87,615800,0.38
+1976-03-29,27.37,27.50,27.12,27.25,674000,0.38
+1976-03-26,27.25,27.62,27.12,27.37,1101800,0.39
+1976-03-25,27.25,27.25,26.87,27.25,1339200,0.38
+1976-03-24,26.62,27.37,26.62,27.37,1569800,0.39
+1976-03-23,26.12,26.75,26.00,26.50,868400,0.37
+1976-03-22,25.75,26.37,25.75,26.12,413000,0.37
+1976-03-19,25.62,25.75,25.12,25.62,409400,0.36
+1976-03-18,26.00,26.37,25.37,25.62,486000,0.36
+1976-03-17,26.37,26.37,25.75,26.00,406800,0.37
+1976-03-16,26.25,26.37,26.12,26.37,170000,0.37
+1976-03-15,26.50,26.50,26.00,26.25,695000,0.37
+1976-03-12,27.12,27.12,26.37,26.75,944000,0.38
+1976-03-11,27.00,27.37,26.50,27.12,1830800,0.38
+1976-03-10,27.37,27.37,27.00,27.00,558800,0.38
+1976-03-09,27.25,27.75,27.25,27.37,1381400,0.39
+1976-03-08,26.50,27.37,26.50,27.25,959600,0.38
+1976-03-05,26.12,26.75,26.12,26.37,1372800,0.37
+1976-03-04,26.25,26.87,26.12,26.12,1026200,0.37
+1976-03-03,26.00,26.50,25.87,26.25,2153000,0.37
+1976-03-02,25.50,26.00,25.50,26.00,1178400,0.37
+1976-03-01,26.00,27.37,25.37,25.50,1840400,0.36
+1976-02-27,25.12,26.25,24.62,26.00,1557800,0.37
+1976-02-26,25.50,25.62,25.00,25.12,1314800,0.35
+1976-02-25,25.62,25.62,25.00,25.50,1539200,0.36
+1976-02-24,25.37,25.75,25.12,25.62,1485000,0.36
+1976-02-23,25.37,25.62,25.00,25.37,1587800,0.36
+1976-02-20,26.62,26.62,25.00,25.37,3784400,0.36
+1976-02-19,26.50,27.12,26.50,26.62,1758000,0.38
+1976-02-18,26.50,26.50,25.62,26.50,2444600,0.37
+1976-02-17,26.50,26.50,26.00,26.50,2235600,0.37
+1976-02-13,27.75,27.75,26.75,27.25,3341000,0.38
+1976-02-12,28.87,29.12,27.25,28.00,4374000,0.40
+1976-02-11,28.75,29.50,28.75,28.87,2748600,0.41
+1976-02-10,28.00,29.25,28.00,28.62,2554200,0.40
+1976-02-09,27.50,28.37,27.37,28.00,2013200,0.40
+1976-02-06,27.62,27.62,27.25,27.50,1196400,0.39
+1976-02-05,27.75,28.25,27.50,27.62,2493200,0.39
+1976-02-04,27.50,28.12,27.37,27.75,2630000,0.39
+1976-02-03,27.50,27.75,27.37,27.50,756000,0.39
+1976-02-02,27.62,27.62,27.12,27.50,1017000,0.39
+1976-01-30,27.62,28.37,27.50,27.62,1470000,0.39
+1976-01-29,27.12,28.00,27.12,27.62,1269200,0.39
+1976-01-28,27.87,27.87,27.12,27.12,588800,0.38
+1976-01-27,28.12,28.25,27.75,28.00,1409400,0.39
+1976-01-26,28.12,28.75,28.12,28.12,2514800,0.39
+1976-01-23,28.00,28.25,27.75,28.12,899000,0.39
+1976-01-22,27.75,28.25,27.37,28.00,725400,0.39
+1976-01-21,28.00,28.12,27.25,27.75,1099200,0.39
+1976-01-20,28.12,28.12,27.50,28.00,1624400,0.39
+1976-01-19,27.87,28.25,27.62,28.12,2095400,0.39
+1976-01-16,27.50,28.00,27.25,27.87,895400,0.39
+1976-01-15,27.87,28.00,27.50,27.50,1412000,0.39
+1976-01-14,26.62,27.87,26.25,27.87,1755200,0.39
+1976-01-13,27.00,27.12,26.37,26.62,1187000,0.37
+1976-01-12,27.00,27.25,26.75,27.00,713000,0.38
+1976-01-09,27.12,27.12,26.75,27.00,858800,0.38
+1976-01-08,26.62,27.25,26.25,27.12,1506600,0.38
+1976-01-07,26.50,27.25,26.50,26.62,2046800,0.37
+1976-01-06,26.37,26.87,26.37,26.37,1536600,0.37
+1976-01-05,25.12,26.37,25.12,26.37,2304800,0.37
+1976-01-02,24.37,24.87,24.37,24.87,522200,0.35
+1975-12-31,24.12,24.37,24.12,24.37,270000,0.34
+1975-12-30,24.12,24.25,24.00,24.12,376400,0.34
+1975-12-29,24.25,24.50,24.12,24.12,409400,0.34
+1975-12-26,24.12,24.50,24.12,24.25,115200,0.34
+1975-12-24,24.00,24.62,24.00,24.12,257600,0.34
+1975-12-23,23.37,24.00,23.37,24.00,1363400,0.34
+1975-12-22,24.00,24.00,23.37,23.37,658800,0.33
+1975-12-19,24.62,24.87,24.25,24.25,522200,0.34
+1975-12-18,24.12,24.62,24.12,24.62,2159000,0.34
+1975-12-17,24.12,24.25,24.12,24.12,473600,0.34
+1975-12-16,23.75,24.12,23.62,24.12,625400,0.34
+1975-12-15,23.75,23.87,23.62,23.75,200000,0.33
+1975-12-12,23.87,23.87,23.50,23.75,370200,0.33
+1975-12-11,24.00,24.12,23.62,23.87,306200,0.33
+1975-12-10,23.75,24.12,23.62,24.00,938000,0.34
+1975-12-09,22.50,23.75,22.50,23.75,3565800,0.33
+1975-12-08,22.50,22.75,22.37,22.50,1858800,0.32
+1975-12-05,23.25,23.25,22.50,22.50,476400,0.32
+1975-12-04,22.62,23.25,22.62,23.25,1375400,0.33
+1975-12-03,22.87,22.87,22.25,22.37,889400,0.31
+1975-12-02,24.00,24.00,22.87,23.00,1017000,0.32
+1975-12-01,24.25,24.37,24.00,24.12,858800,0.34
+1975-11-28,24.25,24.37,23.87,24.25,476400,0.34
+1975-11-26,24.25,24.25,23.87,24.25,858800,0.34
+1975-11-25,24.25,24.37,24.00,24.25,482400,0.34
+1975-11-24,24.12,24.37,23.87,24.25,561600,0.34
+1975-11-21,23.87,24.25,23.87,24.12,701000,0.34
+1975-11-20,23.75,24.25,23.75,23.75,771200,0.33
+1975-11-19,24.00,24.12,23.50,23.50,367200,0.33
+1975-11-18,24.12,24.62,23.75,24.00,1725200,0.34
+1975-11-17,23.75,24.25,23.75,24.12,822600,0.34
+1975-11-14,23.87,23.87,23.50,23.50,1381400,0.33
+1975-11-13,24.75,24.75,23.62,24.00,3374000,0.34
+1975-11-12,25.12,25.12,24.50,24.75,1530800,0.35
+1975-11-11,24.62,25.50,24.62,25.12,1296200,0.35
+1975-11-10,24.75,24.87,24.12,24.50,883200,0.34
+1975-11-07,26.25,26.62,24.75,24.75,3137400,0.35
+1975-11-06,26.75,26.75,25.50,26.25,1041200,0.37
+1975-11-05,27.00,27.25,26.87,27.25,504000,0.38
+1975-11-04,26.75,27.00,26.25,27.00,1560800,0.37
+1975-11-03,27.50,27.50,26.75,26.75,729000,0.37
+1975-10-31,27.50,27.62,27.12,27.50,479600,0.38
+1975-10-30,28.00,28.25,27.50,27.50,603800,0.38
+1975-10-29,28.62,28.87,28.00,28.00,491600,0.39
+1975-10-28,28.50,29.00,28.50,28.62,561600,0.39
+1975-10-27,28.12,28.87,28.12,28.50,360800,0.39
+1975-10-24,28.87,29.00,28.00,28.12,628200,0.39
+1975-10-23,29.00,29.25,28.62,28.87,486000,0.40
+1975-10-22,29.50,29.50,29.00,29.00,491600,0.40
+1975-10-21,28.87,29.62,28.87,29.50,1427400,0.41
+1975-10-20,28.12,28.62,28.00,28.62,294200,0.39
+1975-10-17,28.62,28.62,28.00,28.12,853200,0.39
+1975-10-16,28.62,29.12,28.62,28.75,819800,0.40
+1975-10-15,28.00,28.87,28.00,28.50,315800,0.39
+1975-10-14,29.00,29.37,27.75,28.00,1375400,0.39
+1975-10-13,28.50,29.12,28.00,29.00,713000,0.40
+1975-10-10,28.12,29.00,28.12,28.50,834600,0.39
+1975-10-09,28.37,28.75,27.62,28.00,510200,0.39
+1975-10-08,28.12,28.75,27.87,28.37,1029000,0.39
+1975-10-07,27.87,28.25,27.37,28.12,874800,0.39
+1975-10-06,27.50,28.25,27.50,27.87,1032600,0.38
+1975-10-03,26.75,27.12,26.50,27.00,376400,0.37
+1975-10-02,26.37,26.87,26.12,26.75,376400,0.37
+1975-10-01,26.50,26.75,26.25,26.37,670800,0.36
+1975-09-30,28.12,28.12,26.25,26.50,834600,0.37
+1975-09-29,27.75,28.37,27.75,28.25,1907400,0.39
+1975-09-26,26.62,27.75,26.37,27.75,856200,0.38
+1975-09-25,26.75,26.75,26.25,26.62,261000,0.37
+1975-09-24,26.50,27.00,26.50,26.75,965600,0.37
+1975-09-23,25.75,26.37,25.37,25.87,652400,0.36
+1975-09-22,26.62,26.75,25.75,25.75,895400,0.36
+1975-09-19,25.87,26.75,25.87,26.62,670800,0.37
+1975-09-18,25.12,25.87,25.12,25.75,801800,0.36
+1975-09-17,25.00,25.12,24.75,24.75,443000,0.34
+1975-09-16,25.37,25.50,24.87,25.00,1563600,0.34
+1975-09-15,25.50,25.87,25.37,25.37,218600,0.35
+1975-09-12,25.50,26.50,25.50,25.50,731600,0.35
+1975-09-11,25.37,26.00,25.37,25.50,692400,0.35
+1975-09-10,25.75,25.75,25.25,25.25,552600,0.35
+1975-09-09,26.75,26.75,26.00,26.00,1269200,0.36
+1975-09-08,26.75,26.75,26.00,26.75,698400,0.37
+1975-09-05,27.00,27.00,26.50,26.75,498000,0.37
+1975-09-04,26.87,27.37,26.87,27.25,437400,0.38
+1975-09-03,26.00,26.87,25.62,26.87,895400,0.37
+1975-09-02,27.87,27.87,25.87,26.00,1305800,0.36
+1975-08-29,27.25,28.25,27.25,28.12,2566200,0.39
+1975-08-28,25.37,27.12,25.37,27.12,1089800,0.37
+1975-08-27,25.37,25.50,24.75,25.12,1785800,0.35
+1975-08-26,26.00,26.00,25.00,25.37,567200,0.35
+1975-08-25,25.87,26.12,25.62,26.00,458000,0.36
+1975-08-22,25.25,25.87,25.25,25.87,1494200,0.36
+1975-08-21,25.00,25.37,24.62,25.00,1111400,0.34
+1975-08-20,25.12,25.12,24.75,25.00,1172000,0.34
+1975-08-19,26.75,26.75,25.50,25.50,415800,0.35
+1975-08-18,26.87,27.50,26.87,27.00,1044800,0.37
+1975-08-15,25.75,26.75,25.75,26.75,780200,0.37
+1975-08-14,25.75,25.75,25.37,25.75,257600,0.36
+1975-08-13,25.50,26.12,25.37,25.75,1344800,0.36
+1975-08-12,24.25,25.87,24.25,25.50,2596400,0.35
+1975-08-11,24.75,24.75,23.75,23.87,1278200,0.33
+1975-08-08,25.62,25.75,25.25,25.25,506600,0.35
+1975-08-07,25.75,26.00,25.62,25.62,713000,0.35
+1975-08-06,25.50,26.00,25.12,25.75,868400,0.35
+1975-08-05,25.87,25.87,25.50,25.50,1011000,0.35
+1975-08-04,26.37,26.37,25.37,25.87,1354400,0.35
+1975-08-01,27.00,27.00,26.25,26.50,2192600,0.36
+1975-07-31,27.25,27.75,27.25,27.25,783200,0.37
+1975-07-30,27.75,27.75,26.62,27.12,1536600,0.37
+1975-07-29,28.12,28.37,27.75,28.00,1430000,0.38
+1975-07-28,28.12,28.62,27.87,28.12,874800,0.38
+1975-07-25,28.00,28.50,27.75,28.12,789600,0.38
+1975-07-24,28.25,28.87,27.62,28.00,1433600,0.38
+1975-07-23,29.25,29.25,28.25,28.25,1506600,0.39
+1975-07-22,29.25,29.25,28.50,29.25,1099200,0.40
+1975-07-21,30.12,30.12,29.62,29.62,415800,0.41
+1975-07-18,29.75,30.25,29.37,30.25,522200,0.41
+1975-07-17,29.50,30.37,29.37,29.75,534600,0.41
+1975-07-16,30.50,30.62,29.50,29.50,1053200,0.40
+1975-07-15,30.00,30.62,29.62,30.50,1172000,0.42
+1975-07-14,30.37,30.62,30.00,30.00,923400,0.41
+1975-07-11,30.37,30.62,29.87,30.37,1083800,0.42
+1975-07-10,29.75,30.87,29.75,30.37,1964600,0.42
+1975-07-09,28.87,29.62,28.75,29.62,783200,0.41
+1975-07-08,28.87,28.87,28.00,28.87,801800,0.40
+1975-07-07,29.50,29.50,28.75,28.87,640200,0.40
+1975-07-03,30.00,30.00,29.37,29.75,1062800,0.41
+1975-07-02,30.25,30.37,29.50,30.00,917000,0.41
+1975-07-01,30.00,30.37,29.87,30.25,488600,0.41
+1975-06-30,29.50,30.12,29.37,30.00,1472600,0.41
+1975-06-27,29.62,29.87,29.37,29.50,1156800,0.40
+1975-06-26,30.50,30.50,29.62,29.62,2572200,0.41
+1975-06-25,31.37,31.37,30.87,31.12,2165400,0.43
+1975-06-24,30.75,31.50,30.62,31.37,3249800,0.43
+1975-06-23,29.75,30.75,29.50,30.75,1196400,0.42
+1975-06-20,29.37,30.25,29.37,29.75,2226000,0.41
+1975-06-19,28.37,29.25,28.25,29.00,1806600,0.40
+1975-06-18,28.12,28.62,27.87,28.37,1247600,0.39
+1975-06-17,29.37,29.50,27.75,28.12,2308400,0.38
+1975-06-16,29.62,29.75,29.12,29.37,822600,0.40
+1975-06-13,29.75,29.75,29.12,29.62,1245000,0.41
+1975-06-12,30.00,30.50,29.75,29.75,1533600,0.41
+1975-06-11,29.50,30.50,29.50,30.00,2326400,0.41
+1975-06-10,30.00,30.00,29.12,29.12,1925400,0.40
+1975-06-09,31.50,31.50,30.75,30.87,1451600,0.42
+1975-06-06,31.12,31.87,31.12,31.50,1664400,0.43
+1975-06-05,31.12,31.25,30.50,30.75,1876800,0.42
+1975-06-04,31.12,31.62,30.87,31.12,3538200,0.43
+1975-06-03,30.37,31.12,30.37,31.12,2875800,0.43
+1975-06-02,29.25,30.62,29.12,30.37,3945000,0.42
+1975-05-30,28.62,29.37,28.62,29.25,1083800,0.40
+1975-05-29,28.87,28.87,28.62,28.62,780200,0.39
+1975-05-28,29.37,29.75,29.00,29.00,1348400,0.40
+1975-05-27,29.75,29.75,29.00,29.37,1533600,0.40
+1975-05-23,29.25,29.75,29.12,29.75,2168400,0.41
+1975-05-22,28.75,29.37,28.62,29.25,2223200,0.40
+1975-05-21,28.75,29.00,28.37,28.75,1378800,0.39
+1975-05-20,28.75,29.25,28.75,28.75,3808800,0.39
+1975-05-19,28.12,28.75,27.75,28.75,1184400,0.39
+1975-05-16,28.50,28.50,27.87,28.12,1642800,0.38
+1975-05-15,28.00,29.00,28.00,28.62,5358000,0.39
+1975-05-14,27.12,27.87,26.75,27.75,1539200,0.38
+1975-05-13,26.50,27.37,26.37,27.12,1229600,0.37
+1975-05-12,27.62,27.62,26.00,26.50,670800,0.36
+1975-05-09,27.37,27.87,26.87,27.75,1515000,0.38
+1975-05-08,26.75,27.37,26.62,27.37,1415000,0.37
+1975-05-07,26.25,26.75,25.62,26.75,1719000,0.36
+1975-05-06,26.75,26.75,26.00,26.25,3183200,0.36
+1975-05-05,28.12,28.12,26.00,27.00,3535400,0.37
+1975-05-02,27.00,28.37,27.00,28.12,5032800,0.38
+1975-05-01,25.50,27.12,25.50,26.87,4118600,0.37
+1975-04-30,24.00,25.37,23.87,25.25,2408400,0.34
+1975-04-29,24.37,24.62,24.00,24.00,1397000,0.33
+1975-04-28,24.62,24.62,24.25,24.37,722600,0.33
+1975-04-25,24.25,24.62,24.25,24.62,1363400,0.33
+1975-04-24,23.00,24.50,22.87,24.12,2144000,0.33
+1975-04-23,23.62,24.00,23.00,23.00,1421400,0.31
+1975-04-22,24.62,24.75,23.25,23.62,1925400,0.32
+1975-04-21,23.75,24.75,23.62,24.62,2025200,0.33
+1975-04-18,23.00,24.62,22.12,23.75,3519800,0.32
+1975-04-17,23.37,23.87,23.00,23.00,4519800,0.31
+1975-04-16,22.50,23.37,21.62,23.37,4012200,0.32
+1975-04-15,21.00,22.50,21.00,22.50,3222200,0.31
+1975-04-14,21.00,21.37,20.00,21.00,1047600,0.29
+1975-04-11,20.75,21.00,20.75,21.00,400800,0.29
+1975-04-10,20.87,21.50,20.75,20.75,1099200,0.28
+1975-04-09,20.50,20.87,20.37,20.87,613200,0.28
+1975-04-08,20.62,20.75,20.25,20.50,425000,0.28
+1975-04-07,21.00,21.00,20.62,20.62,406800,0.28
+1975-04-04,20.75,21.25,20.62,21.12,491600,0.29
+1975-04-03,20.75,21.00,20.50,20.75,315800,0.28
+1975-04-02,20.62,20.75,20.25,20.75,285200,0.28
+1975-04-01,20.62,20.62,20.50,20.62,261000,0.28
+1975-03-31,21.00,21.37,20.50,20.62,756000,0.28
+1975-03-27,21.00,21.75,21.00,21.00,649800,0.29
+1975-03-26,20.62,21.12,20.62,20.87,558800,0.28
+1975-03-25,20.25,20.87,20.25,20.50,974600,0.28
+1975-03-24,20.75,20.75,20.00,20.25,1317800,0.28
+1975-03-21,21.50,21.50,21.12,21.12,588800,0.29
+1975-03-20,21.50,22.00,21.37,21.50,1937600,0.29
+1975-03-19,20.87,21.62,20.25,21.50,1779600,0.29
+1975-03-18,22.00,22.12,20.62,20.87,1767600,0.28
+1975-03-17,20.75,22.12,20.75,22.00,2344800,0.30
+1975-03-14,20.25,20.87,20.25,20.50,1174800,0.28
+1975-03-13,20.62,20.62,20.00,20.25,437400,0.28
+1975-03-12,21.00,21.00,20.37,20.87,1032600,0.28
+1975-03-11,21.62,22.37,20.87,21.00,2748600,0.29
+1975-03-10,20.50,21.62,20.37,21.62,2559800,0.29
+1975-03-07,20.12,20.50,20.12,20.50,2448000,0.28
+1975-03-06,19.25,20.00,19.12,20.00,1089800,0.27
+1975-03-05,19.25,20.00,18.87,19.25,1949600,0.26
+1975-03-04,19.75,20.25,19.25,19.25,3343800,0.26
+1975-03-03,18.62,19.87,18.62,19.75,1861400,0.27
+1975-02-28,18.00,18.50,17.87,18.50,397200,0.25
+1975-02-27,18.00,18.25,18.00,18.00,388800,0.24
+1975-02-26,17.87,18.37,17.62,18.00,1126200,0.24
+1975-02-25,18.00,18.00,17.75,17.87,1701000,0.24
+1975-02-24,17.62,18.12,17.62,18.00,1074800,0.24
+1975-02-21,17.00,17.75,17.00,17.50,753200,0.24
+1975-02-20,16.87,17.00,16.12,16.87,944000,0.23
+1975-02-19,17.12,17.12,16.87,16.87,288000,0.23
+1975-02-18,17.12,17.75,17.12,17.25,464400,0.23
+1975-02-14,17.50,17.75,17.12,17.12,209000,0.23
+1975-02-13,17.00,17.87,17.00,17.50,1099200,0.24
+1975-02-12,16.87,17.00,16.75,16.75,840800,0.23
+1975-02-11,16.87,16.87,16.62,16.87,440000,0.23
+1975-02-10,17.00,17.12,16.75,16.87,315800,0.23
+1975-02-07,17.00,17.00,16.75,17.00,455400,0.23
+1975-02-06,16.87,17.37,16.87,17.12,1272000,0.23
+1975-02-05,16.87,17.25,16.62,16.87,318600,0.23
+1975-02-04,17.37,17.37,16.62,16.87,476400,0.23
+1975-02-03,17.00,17.37,16.87,17.37,622200,0.23
+1975-01-31,16.75,17.00,16.50,17.00,354800,0.23
+1975-01-30,16.62,17.00,16.62,16.75,1026200,0.22
+1975-01-29,16.37,16.50,16.12,16.50,713000,0.22
+1975-01-28,16.25,16.62,16.12,16.37,953400,0.22
+1975-01-27,16.12,16.75,16.12,16.25,1114200,0.22
+1975-01-24,15.75,16.25,15.63,16.00,437400,0.21
+1975-01-23,16.37,16.37,15.63,15.75,452000,0.21
+1975-01-22,15.88,16.50,15.63,16.50,315800,0.22
+1975-01-21,15.75,16.25,15.63,15.88,500600,0.21
+1975-01-20,15.25,15.88,15.25,15.75,303600,0.21
+1975-01-17,15.75,15.75,15.13,15.25,421400,0.20
+1975-01-16,16.12,16.25,15.63,15.88,406800,0.21
+1975-01-15,16.62,16.62,16.12,16.12,175800,0.22
+1975-01-14,16.87,16.87,16.25,16.62,1147800,0.22
+1975-01-13,17.12,17.37,16.75,16.87,364400,0.23
+1975-01-10,16.75,17.12,16.75,17.12,670800,0.23
+1975-01-09,16.87,16.87,16.50,16.75,218600,0.22
+1975-01-08,17.12,17.37,16.87,17.00,765200,0.23
+1975-01-07,17.00,17.25,16.37,17.12,182000,0.23
+1975-01-06,16.37,17.12,16.37,17.00,573600,0.23
+1975-01-03,16.25,16.50,15.63,16.37,1791800,0.22
+1975-01-02,15.75,16.25,15.75,16.25,413000,0.22
+1974-12-31,15.50,16.00,15.25,15.75,321600,0.21
+1974-12-30,15.50,15.63,15.13,15.50,340200,0.21
+1974-12-27,15.63,15.63,15.25,15.50,291600,0.21
+1974-12-26,15.75,16.00,15.63,15.63,209000,0.21
+1974-12-24,15.63,15.75,15.38,15.75,170000,0.21
+1974-12-23,15.88,15.88,15.25,15.63,558800,0.21
+1974-12-20,15.63,16.00,15.63,15.88,330600,0.21
+1974-12-19,16.12,16.25,15.63,15.63,2775800,0.21
+1974-12-18,16.12,16.75,16.12,16.12,245600,0.22
+1974-12-17,16.12,16.25,15.88,16.00,370200,0.21
+1974-12-16,16.00,16.25,15.88,16.12,243000,0.22
+1974-12-13,16.00,16.00,15.75,16.00,452000,0.21
+1974-12-12,16.25,16.50,16.12,16.25,245600,0.22
+1974-12-11,16.25,16.50,16.00,16.25,941400,0.22
+1974-12-10,16.37,16.75,16.00,16.25,464400,0.22
+1974-12-09,16.50,16.87,16.12,16.37,2214000,0.22
+1974-12-06,16.75,16.75,16.12,16.50,525000,0.22
+1974-12-05,17.37,17.37,16.50,16.87,826200,0.23
+1974-12-04,17.50,17.50,17.25,17.50,567200,0.23
+1974-12-03,17.87,17.87,17.37,17.62,1162800,0.24
+1974-12-02,18.75,18.75,18.50,18.50,413000,0.25
+1974-11-29,18.62,19.12,18.37,19.12,680400,0.26
+1974-11-27,18.50,18.87,18.50,18.62,455400,0.25
+1974-11-26,18.37,19.12,18.25,18.50,467400,0.25
+1974-11-25,18.62,18.62,18.12,18.37,500600,0.25
+1974-11-22,18.12,19.00,18.12,18.87,701000,0.25
+1974-11-21,18.12,18.37,18.00,18.12,315800,0.24
+1974-11-20,18.12,18.37,18.00,18.12,646400,0.24
+1974-11-19,18.12,18.12,17.75,18.12,534600,0.24
+1974-11-18,18.87,18.87,18.12,18.12,1199000,0.24
+1974-11-15,19.12,19.12,18.75,19.12,634400,0.26
+1974-11-14,18.87,19.50,18.87,19.37,1004600,0.26
+1974-11-13,19.00,19.00,18.62,18.75,543000,0.25
+1974-11-12,19.25,19.87,19.00,19.00,1272000,0.26
+1974-11-11,18.87,19.50,18.50,19.25,1660800,0.26
+1974-11-08,19.00,19.00,18.87,18.87,597800,0.25
+1974-11-07,18.87,19.12,18.00,19.00,913800,0.26
+1974-11-06,18.87,19.37,18.62,18.87,1436400,0.25
+1974-11-05,18.62,19.25,18.12,18.87,1785800,0.25
+1974-11-04,18.00,18.87,17.12,18.62,2268200,0.25
+1974-11-01,18.00,18.12,17.50,18.00,470000,0.24
+1974-10-31,17.62,18.00,17.62,18.00,1293600,0.24
+1974-10-30,17.50,17.75,17.12,17.37,628200,0.23
+1974-10-29,17.12,17.50,17.00,17.50,400800,0.23
+1974-10-28,17.12,17.12,16.75,17.12,212400,0.23
+1974-10-25,17.00,17.37,17.00,17.12,257600,0.23
+1974-10-24,16.62,17.50,16.12,17.00,816600,0.22
+1974-10-23,16.87,16.87,16.62,16.62,525000,0.22
+1974-10-22,17.62,17.62,16.75,17.00,1008200,0.22
+1974-10-21,17.37,17.62,17.12,17.62,729000,0.23
+1974-10-18,16.12,17.50,16.12,17.37,1563600,0.23
+1974-10-17,15.88,16.37,15.63,16.00,646400,0.21
+1974-10-16,16.12,16.25,15.25,15.88,1069200,0.21
+1974-10-15,17.00,17.12,16.12,16.12,570800,0.21
+1974-10-14,17.00,17.50,16.75,17.00,486000,0.22
+1974-10-11,17.37,17.50,16.62,17.00,783200,0.22
+1974-10-10,17.37,18.12,17.37,17.37,990000,0.23
+1974-10-09,16.25,17.00,16.00,17.00,221400,0.22
+1974-10-08,16.37,16.87,16.12,16.25,573600,0.21
+1974-10-07,15.88,16.37,15.88,16.37,500600,0.22
+1974-10-04,15.50,15.88,15.13,15.75,676800,0.21
+1974-10-03,16.12,16.12,15.25,15.50,588800,0.20
+1974-10-02,16.00,16.37,16.00,16.12,476400,0.21
+1974-10-01,16.12,16.25,15.38,16.00,3456200,0.21
+1974-09-30,17.00,17.00,16.00,16.12,813800,0.21
+1974-09-27,17.75,18.25,17.62,17.62,437400,0.23
+1974-09-26,17.50,17.75,17.12,17.75,403400,0.23
+1974-09-25,17.62,18.37,17.50,17.50,798200,0.23
+1974-09-24,18.12,18.12,17.62,17.62,500600,0.23
+1974-09-23,18.25,18.50,17.87,18.25,473600,0.24
+1974-09-20,17.87,18.37,17.37,18.25,1846800,0.24
+1974-09-19,16.87,17.87,16.75,17.87,968400,0.24
+1974-09-18,16.50,17.00,16.25,16.87,391400,0.22
+1974-09-17,16.50,17.25,16.50,16.50,358200,0.22
+1974-09-16,16.50,16.50,16.12,16.25,731600,0.21
+1974-09-13,16.87,17.00,16.25,16.50,576800,0.22
+1974-09-12,17.25,17.25,16.62,16.87,1366400,0.22
+1974-09-11,17.62,17.75,17.37,17.37,567200,0.23
+1974-09-10,17.87,18.00,17.62,17.62,801800,0.23
+1974-09-09,18.25,18.37,17.62,17.87,607400,0.24
+1974-09-06,17.50,18.25,17.50,18.25,1111400,0.24
+1974-09-05,17.37,18.00,17.25,17.50,1242000,0.23
+1974-09-04,17.37,17.50,16.87,17.37,1257200,0.23
+1974-09-03,17.37,17.75,17.12,17.37,1014200,0.23
+1974-08-30,17.12,17.87,17.12,17.37,1208600,0.23
+1974-08-29,18.00,18.00,17.12,17.12,2430000,0.23
+1974-08-28,19.62,19.62,18.00,18.00,2004600,0.24
+1974-08-27,19.75,20.00,19.50,19.62,1317800,0.26
+1974-08-26,19.87,20.25,19.25,19.75,2906400,0.26
+1974-08-23,20.25,20.50,19.87,19.87,2128800,0.26
+1974-08-22,19.50,20.50,19.37,20.25,2605800,0.27
+1974-08-21,18.75,20.00,18.62,19.50,1830800,0.26
+1974-08-20,18.75,19.00,18.75,18.75,895400,0.25
+1974-08-19,18.62,18.75,18.25,18.75,1047600,0.25
+1974-08-16,18.62,19.12,18.62,18.62,1685000,0.25
+1974-08-15,18.00,18.50,18.00,18.50,649800,0.24
+1974-08-14,18.00,18.25,17.62,18.00,628200,0.24
+1974-08-13,18.50,18.62,18.00,18.00,561600,0.24
+1974-08-12,18.37,18.62,18.12,18.50,561600,0.24
+1974-08-09,18.00,18.50,17.87,18.37,798200,0.24
+1974-08-08,18.37,18.50,17.87,18.00,467400,0.24
+1974-08-07,18.00,18.37,17.75,18.37,3677600,0.24
+1974-08-06,18.00,18.50,18.00,18.00,926000,0.24
+1974-08-05,17.50,18.12,17.50,18.00,1059600,0.24
+1974-08-02,17.25,17.62,17.25,17.50,425000,0.23
+1974-08-01,17.00,17.37,17.00,17.25,427800,0.23
+1974-07-31,17.12,17.12,17.00,17.00,327800,0.22
+1974-07-30,17.00,17.25,16.75,17.12,379200,0.23
+1974-07-29,16.87,17.00,16.62,17.00,358200,0.22
+1974-07-26,17.37,17.37,16.87,16.87,418800,0.22
+1974-07-25,17.62,18.12,17.25,17.50,984000,0.23
+1974-07-24,17.75,17.75,17.25,17.62,1743200,0.23
+1974-07-23,17.50,17.87,17.50,17.75,947600,0.23
+1974-07-22,17.25,17.87,16.87,17.50,753200,0.23
+1974-07-19,17.00,17.37,16.87,17.25,360800,0.23
+1974-07-18,16.75,17.50,16.75,17.00,765200,0.22
+1974-07-17,16.12,16.87,15.75,16.62,425000,0.22
+1974-07-16,16.50,16.62,16.12,16.12,291600,0.21
+1974-07-15,16.50,17.12,16.25,16.50,540200,0.22
+1974-07-12,15.50,16.75,15.50,16.50,670800,0.22
+1974-07-11,14.75,15.38,14.50,15.25,2061800,0.20
+1974-07-10,15.25,15.63,14.63,14.75,1220600,0.19
+1974-07-09,15.63,15.88,15.25,15.25,1879400,0.20
+1974-07-08,15.88,15.88,15.25,15.63,1773800,0.20
+1974-07-05,16.50,16.50,16.12,16.12,482400,0.21
+1974-07-03,17.25,17.25,16.75,16.75,610200,0.22
+1974-07-02,17.50,17.50,17.25,17.25,458000,0.23
+1974-07-01,17.62,17.75,17.50,17.50,202800,0.23
+1974-06-28,17.75,17.75,17.37,17.62,425000,0.23
+1974-06-27,17.87,17.87,17.62,17.75,394400,0.23
+1974-06-26,18.00,18.25,17.87,17.87,282000,0.23
+1974-06-25,17.75,18.25,17.75,18.00,518600,0.24
+1974-06-24,17.75,17.87,17.75,17.75,243000,0.23
+1974-06-21,17.87,17.87,17.75,17.75,257600,0.23
+1974-06-20,18.00,18.12,17.87,17.87,543000,0.23
+1974-06-19,18.00,18.25,17.87,18.00,354800,0.24
+1974-06-18,18.00,18.12,17.87,18.00,498000,0.24
+1974-06-17,18.12,18.12,17.87,18.00,394400,0.24
+1974-06-14,18.25,18.37,18.12,18.12,197000,0.24
+1974-06-13,18.00,18.62,17.87,18.25,889400,0.24
+1974-06-12,17.75,18.12,17.25,18.00,1050600,0.24
+1974-06-11,18.00,18.00,17.75,17.75,591600,0.23
+1974-06-10,17.75,18.00,17.75,18.00,570800,0.24
+1974-06-07,17.62,18.00,17.62,17.75,956000,0.23
+1974-06-06,17.00,17.62,17.00,17.62,537200,0.23
+1974-06-05,17.25,17.25,16.87,17.00,470000,0.22
+1974-06-04,17.00,17.75,17.00,17.25,1436400,0.23
+1974-06-03,16.75,16.87,16.50,16.87,437400,0.22
+1974-05-31,16.87,16.87,16.50,16.75,188000,0.22
+1974-05-30,16.50,17.00,16.37,17.00,531000,0.22
+1974-05-29,17.37,17.37,16.50,16.50,865200,0.22
+1974-05-28,17.50,17.50,17.12,17.37,804600,0.23
+1974-05-24,17.62,17.62,17.25,17.50,637400,0.23
+1974-05-23,17.37,17.62,17.37,17.62,822600,0.23
+1974-05-22,17.50,18.00,17.37,17.37,1002000,0.23
+1974-05-21,17.50,17.50,17.25,17.50,610200,0.23
+1974-05-20,17.00,17.50,16.75,17.50,1220600,0.23
+1974-05-17,17.00,17.12,16.62,17.00,828800,0.22
+1974-05-16,16.87,17.25,16.87,17.00,1281600,0.22
+1974-05-15,16.50,16.87,16.12,16.87,828800,0.22
+1974-05-14,16.00,16.62,15.88,16.50,531000,0.22
+1974-05-13,15.88,16.37,15.88,16.00,698400,0.21
+1974-05-10,16.25,16.25,15.88,15.88,537200,0.21
+1974-05-09,15.75,16.37,15.63,16.25,579600,0.21
+1974-05-08,15.88,15.88,15.63,15.75,354800,0.20
+1974-05-07,16.50,16.50,15.88,16.00,938000,0.21
+1974-05-06,15.25,16.50,15.25,16.50,947600,0.21
+1974-05-03,15.00,15.25,14.75,15.25,558800,0.20
+1974-05-02,15.38,15.38,15.00,15.00,291600,0.19
+1974-05-01,14.63,15.50,14.38,15.38,309600,0.20
+1974-04-30,14.50,14.75,14.38,14.63,227000,0.19
+1974-04-29,14.50,14.88,14.38,14.50,248600,0.19
+1974-04-26,14.25,14.75,14.25,14.50,197000,0.19
+1974-04-25,14.50,14.63,14.25,14.25,300000,0.18
+1974-04-24,14.88,14.88,14.50,14.50,312200,0.19
+1974-04-23,15.00,15.00,14.75,14.88,303600,0.19
+1974-04-22,15.13,15.13,14.88,15.00,437400,0.19
+1974-04-19,15.38,15.38,15.13,15.25,243000,0.20
+1974-04-18,15.38,15.38,15.13,15.38,731600,0.20
+1974-04-17,15.50,15.63,15.13,15.38,588800,0.20
+1974-04-16,14.75,15.63,14.50,15.50,804600,0.20
+1974-04-15,14.50,14.75,14.50,14.75,178400,0.19
+1974-04-11,14.38,14.63,14.13,14.38,72800,0.19
+1974-04-10,14.13,14.50,14.13,14.38,172800,0.19
+1974-04-09,14.13,14.38,14.00,14.13,573600,0.18
+1974-04-08,14.25,14.25,14.00,14.13,157800,0.18
+1974-04-05,14.25,14.38,14.13,14.25,257600,0.18
+1974-04-04,14.25,14.50,14.00,14.25,190800,0.18
+1974-04-03,13.88,14.25,13.75,14.25,853200,0.18
+1974-04-02,14.00,14.25,13.88,13.88,157800,0.18
+1974-04-01,14.13,14.50,14.00,14.00,136200,0.18
+1974-03-29,13.75,14.25,13.75,14.13,166400,0.18
+1974-03-28,14.00,14.13,13.75,13.75,327800,0.18
+1974-03-27,14.25,14.38,14.00,14.00,243000,0.18
+1974-03-26,14.38,14.50,14.25,14.25,263600,0.18
+1974-03-25,14.63,14.63,14.13,14.38,212400,0.19
+1974-03-22,14.63,14.75,14.38,14.63,202800,0.19
+1974-03-21,14.50,14.88,14.50,14.63,236600,0.19
+1974-03-20,14.25,14.25,14.13,14.25,318600,0.18
+1974-03-19,14.75,14.75,14.13,14.25,352200,0.18
+1974-03-18,15.25,15.38,14.75,14.75,345800,0.19
+1974-03-15,15.38,15.38,15.00,15.25,680400,0.20
+1974-03-14,15.13,15.75,15.13,15.38,540200,0.20
+1974-03-13,15.13,15.13,14.88,15.00,336600,0.19
+1974-03-12,15.00,15.13,14.75,15.13,473600,0.20
+1974-03-11,15.00,15.00,14.50,15.00,348600,0.19
+1974-03-08,14.88,15.25,14.50,15.25,372800,0.20
+1974-03-07,15.25,15.25,14.88,14.88,528200,0.19
+1974-03-06,15.25,15.50,15.13,15.25,275600,0.20
+1974-03-05,15.25,15.38,15.00,15.25,415800,0.20
+1974-03-04,15.25,15.25,14.63,15.25,1017000,0.20
+1974-03-01,15.25,15.38,15.00,15.25,294200,0.20
+1974-02-28,15.38,15.38,15.13,15.25,676800,0.20
+1974-02-27,15.00,15.88,15.00,15.50,2693600,0.20
+1974-02-26,14.13,14.88,14.00,14.88,771200,0.19
+1974-02-25,14.00,14.38,13.50,14.13,899000,0.18
+1974-02-22,13.88,14.25,13.88,14.00,345800,0.18
+1974-02-21,13.63,13.88,13.63,13.75,297200,0.18
+1974-02-20,13.75,13.88,13.63,13.63,476400,0.18
+1974-02-19,14.00,14.25,13.75,13.75,303600,0.18
+1974-02-15,14.00,14.25,13.88,14.00,218600,0.18
+1974-02-14,13.63,14.25,13.63,14.00,540200,0.18
+1974-02-13,13.38,13.75,13.38,13.63,227000,0.18
+1974-02-12,13.25,13.63,13.13,13.38,482400,0.17
+1974-02-11,13.38,13.50,13.00,13.25,318600,0.17
+1974-02-08,13.13,13.38,13.13,13.38,640200,0.17
+1974-02-07,12.88,13.00,12.75,12.88,367200,0.17
+1974-02-06,13.13,13.25,12.88,12.88,947600,0.17
+1974-02-05,13.13,13.13,12.88,13.13,212400,0.17
+1974-02-04,13.38,13.38,12.75,13.25,1485000,0.17
+1974-02-01,13.88,13.88,13.38,13.75,1147800,0.18
+1974-01-31,14.00,14.38,14.00,14.25,540200,0.18
+1974-01-30,14.00,14.50,13.75,14.00,1190600,0.18
+1974-01-29,13.63,14.13,13.63,14.00,901800,0.18
+1974-01-28,12.88,13.38,12.75,13.38,573600,0.17
+1974-01-25,12.88,12.88,12.75,12.88,615800,0.17
+1974-01-24,13.25,13.25,12.75,13.00,725400,0.17
+1974-01-23,13.13,13.50,13.13,13.25,564600,0.17
+1974-01-22,12.88,13.25,12.63,13.13,688800,0.17
+1974-01-21,12.88,12.88,12.63,12.88,473600,0.17
+1974-01-18,13.13,13.13,12.63,12.88,749600,0.17
+1974-01-17,12.88,13.38,12.88,13.38,865200,0.17
+1974-01-16,12.75,12.88,12.38,12.88,619400,0.17
+1974-01-15,12.63,12.88,12.50,12.75,1387800,0.16
+1974-01-14,12.38,13.25,12.25,12.63,2049600,0.16
+1974-01-11,11.75,12.38,11.75,12.38,2183400,0.16
+1974-01-10,11.88,12.00,11.63,11.75,713000,0.15
+1974-01-09,11.63,11.88,11.63,11.88,573600,0.15
+1974-01-08,12.00,12.00,11.63,11.63,904800,0.15
+1974-01-07,12.38,12.38,11.88,12.13,1612200,0.16
+1974-01-04,12.50,12.63,12.13,12.38,1324200,0.16
+1974-01-03,12.38,12.75,12.13,12.50,858800,0.16
+1974-01-02,12.38,12.63,12.00,12.38,583200,0.16
+1973-12-31,12.38,12.50,11.88,12.38,2371800,0.16
+1973-12-28,12.38,12.63,12.13,12.38,1500200,0.16
+1973-12-27,12.75,12.88,12.38,12.38,2177400,0.16
+1973-12-26,12.38,13.25,12.38,12.75,1715600,0.16
+1973-12-24,12.38,12.38,12.13,12.38,352200,0.16
+1973-12-21,12.63,12.88,12.38,12.50,579600,0.16
+1973-12-20,12.38,12.75,12.38,12.63,668000,0.16
+1973-12-19,13.63,13.75,12.38,12.38,801800,0.16
+1973-12-18,11.88,13.63,11.75,13.63,1940400,0.18
+1973-12-17,12.00,12.13,11.75,11.88,1014200,0.15
+1973-12-14,12.50,12.50,11.88,12.00,2369000,0.15
+1973-12-13,13.25,13.25,12.50,12.50,1142000,0.16
+1973-12-12,13.50,13.50,13.13,13.25,804600,0.17
+1973-12-11,13.88,14.00,13.63,13.75,506600,0.18
+1973-12-10,14.00,14.00,13.63,13.88,540200,0.18
+1973-12-07,13.88,14.75,13.63,14.00,828800,0.18
+1973-12-06,13.63,13.88,13.50,13.88,661800,0.18
+1973-12-05,13.88,14.13,13.63,13.63,1138400,0.18
+1973-12-04,14.13,14.13,13.75,13.88,476400,0.18
+1973-12-03,14.38,14.38,13.88,14.13,741000,0.18
+1973-11-30,14.63,14.75,14.25,14.38,1014200,0.18
+1973-11-29,15.13,15.13,14.50,14.63,674000,0.19
+1973-11-28,14.38,15.50,14.38,15.50,1254000,0.20
+1973-11-27,14.63,14.63,13.75,14.00,1879400,0.18
+1973-11-26,15.38,15.38,14.38,14.63,1488000,0.19
+1973-11-23,15.88,16.00,15.63,15.75,327800,0.20
+1973-11-21,15.50,16.12,15.38,15.88,729000,0.20
+1973-11-20,15.88,15.88,15.25,15.50,774000,0.20
+1973-11-19,16.37,16.50,15.50,15.88,1460600,0.20
+1973-11-16,16.50,16.87,16.25,16.37,972000,0.21
+1973-11-15,17.00,17.00,16.12,16.50,734600,0.21
+1973-11-14,17.00,17.37,16.62,17.00,1597400,0.22
+1973-11-13,17.50,17.50,16.75,17.00,573600,0.22
+1973-11-12,18.50,18.50,17.25,17.75,1387800,0.23
+1973-11-09,18.75,18.87,18.12,18.50,676800,0.24
+1973-11-08,19.12,19.12,18.62,18.75,4887000,0.24
+1973-11-07,19.62,19.62,19.25,19.25,470000,0.25
+1973-11-06,19.12,20.00,19.12,20.00,1560800,0.26
+1973-11-05,19.87,19.87,18.50,18.75,850400,0.24
+1973-11-02,20.25,20.25,19.50,20.25,1317800,0.26
+1973-11-01,19.12,20.25,18.87,20.25,1509200,0.26
+1973-10-31,18.87,19.12,18.62,19.12,965600,0.24
+1973-10-30,18.87,19.00,18.62,18.87,1557800,0.24
+1973-10-29,18.12,19.62,18.12,18.87,1020600,0.24
+1973-10-26,18.12,18.25,18.00,18.00,336600,0.23
+1973-10-25,18.00,18.25,17.75,18.12,345800,0.23
+1973-10-24,18.37,18.50,18.00,18.00,719400,0.23
+1973-10-23,18.12,18.62,18.12,18.37,1381400,0.23
+1973-10-22,18.50,18.50,18.00,18.00,573600,0.23
+1973-10-19,18.87,19.25,18.87,18.87,747000,0.24
+1973-10-18,19.25,19.25,18.87,18.87,856200,0.24
+1973-10-17,19.75,19.87,19.25,19.37,713000,0.25
+1973-10-16,19.75,19.75,19.37,19.75,358200,0.25
+1973-10-15,19.75,19.87,19.12,19.87,834600,0.25
+1973-10-12,20.12,20.25,19.50,19.75,944000,0.25
+1973-10-11,19.50,20.12,19.12,20.12,1023200,0.26
+1973-10-10,19.50,19.50,19.12,19.50,686000,0.25
+1973-10-09,20.25,20.37,19.50,19.62,1342200,0.25
+1973-10-08,19.62,20.50,19.50,20.25,1142000,0.26
+1973-10-05,19.62,19.75,19.37,19.62,206400,0.25
+1973-10-04,20.00,20.25,19.50,19.62,558800,0.25
+1973-10-03,20.12,20.50,20.00,20.00,628200,0.26
+1973-10-02,19.50,20.25,19.50,20.12,913800,0.26
+1973-10-01,19.25,19.37,19.12,19.25,619400,0.25
+1973-09-28,19.75,19.75,19.12,19.25,379200,0.25
+1973-09-27,20.62,20.75,20.12,20.25,2134800,0.26
+1973-09-26,20.50,20.62,20.25,20.62,2861000,0.26
+1973-09-25,20.50,20.50,19.75,20.50,1713000,0.26
+1973-09-24,20.75,20.75,20.12,20.50,1770200,0.26
+1973-09-21,19.62,20.75,18.50,20.75,2247600,0.27
+1973-09-20,18.00,19.62,18.00,19.62,1591400,0.25
+1973-09-19,17.25,17.87,17.12,17.87,425000,0.23
+1973-09-18,17.50,17.50,17.12,17.25,251400,0.22
+1973-09-17,17.37,17.62,17.37,17.62,385200,0.23
+1973-09-14,17.12,17.37,17.00,17.12,367200,0.22
+1973-09-13,17.25,17.25,17.12,17.12,115200,0.22
+1973-09-12,17.12,17.37,17.12,17.37,188000,0.22
+1973-09-11,17.37,17.50,17.12,17.12,172800,0.22
+1973-09-10,17.25,17.50,17.00,17.37,853200,0.22
+1973-09-07,18.12,18.12,16.75,17.25,1208600,0.22
+1973-09-06,17.50,18.25,17.50,18.25,248600,0.23
+1973-09-05,17.00,17.50,16.87,17.25,288000,0.22
+1973-09-04,16.50,17.00,16.37,17.00,470000,0.22
+1973-08-31,16.25,16.50,16.25,16.50,372800,0.21
+1973-08-30,16.00,16.25,16.00,16.25,1184400,0.21
+1973-08-29,16.37,16.50,15.88,15.88,1017000,0.20
+1973-08-28,16.37,16.37,16.12,16.37,518600,0.21
+1973-08-27,16.62,16.62,16.25,16.37,1633800,0.21
+1973-08-24,16.37,16.87,16.37,16.75,956000,0.21
+1973-08-23,17.25,17.25,16.25,16.37,1172000,0.21
+1973-08-22,17.62,17.62,17.12,17.37,464400,0.22
+1973-08-21,17.75,18.00,17.62,17.62,376400,0.23
+1973-08-20,18.00,18.00,17.75,17.75,376400,0.23
+1973-08-17,18.12,18.50,18.00,18.12,200000,0.23
+1973-08-16,18.37,18.62,18.00,18.12,342800,0.23
+1973-08-15,18.25,18.50,18.25,18.37,133400,0.23
+1973-08-14,18.75,18.87,18.25,18.25,810200,0.23
+1973-08-13,19.00,19.00,18.75,18.75,452000,0.24
+1973-08-10,19.12,19.25,18.87,19.12,406800,0.24
+1973-08-09,19.25,19.37,19.12,19.12,595200,0.24
+1973-08-08,19.37,19.50,19.25,19.25,1077600,0.25
+1973-08-07,19.62,19.62,19.25,19.37,622200,0.25
+1973-08-06,19.12,19.62,18.87,19.62,710400,0.25
+1973-08-03,19.12,19.12,19.00,19.12,239400,0.24
+1973-08-02,19.12,19.25,19.00,19.25,121400,0.24
+1973-08-01,19.37,19.50,19.00,19.12,400800,0.24
+1973-07-31,19.62,19.75,19.37,19.37,518600,0.25
+1973-07-30,19.25,19.62,18.87,19.62,397200,0.25
+1973-07-27,19.25,19.37,18.87,19.25,294200,0.24
+1973-07-26,19.62,19.62,19.12,19.25,595200,0.24
+1973-07-25,19.37,19.62,19.37,19.62,631800,0.25
+1973-07-24,19.12,19.25,18.75,19.25,233400,0.24
+1973-07-23,19.25,19.62,18.87,19.12,537200,0.24
+1973-07-20,19.75,19.87,19.25,19.25,1069200,0.24
+1973-07-19,18.75,19.75,18.75,19.75,810200,0.25
+1973-07-18,18.37,18.75,18.37,18.75,421400,0.24
+1973-07-17,18.75,18.75,18.25,18.37,525000,0.23
+1973-07-16,18.00,18.75,18.00,18.75,394400,0.24
+1973-07-13,18.37,18.37,18.00,18.00,209000,0.23
+1973-07-12,18.37,18.50,18.25,18.37,388800,0.23
+1973-07-11,18.00,18.37,18.00,18.37,3504800,0.23
+1973-07-10,17.75,18.25,17.75,18.00,500600,0.23
+1973-07-09,17.62,17.62,17.12,17.62,658800,0.22
+1973-07-06,17.87,18.00,17.50,17.62,1895400,0.22
+1973-07-05,17.12,17.87,17.12,17.87,628200,0.23
+1973-07-03,17.00,17.12,16.87,17.12,838200,0.22
+1973-07-02,17.12,17.25,17.00,17.00,136200,0.22
+1973-06-29,17.25,17.37,17.12,17.12,178400,0.22
+1973-06-28,17.12,17.25,17.00,17.25,486000,0.22
+1973-06-27,17.75,17.75,16.62,17.12,467400,0.22
+1973-06-26,16.87,17.87,16.87,17.87,1272000,0.23
+1973-06-25,16.87,16.87,16.62,16.62,549200,0.21
+1973-06-22,16.75,17.25,16.75,17.00,977600,0.22
+1973-06-21,17.12,17.12,16.62,16.62,330600,0.21
+1973-06-20,17.00,17.25,16.87,17.12,1114200,0.22
+1973-06-19,16.75,17.00,16.62,17.00,777600,0.22
+1973-06-18,17.00,17.12,16.75,16.75,372800,0.21
+1973-06-15,16.50,17.00,16.50,17.00,461600,0.22
+1973-06-14,16.50,17.12,16.37,16.50,1172000,0.21
+1973-06-13,17.37,17.37,16.50,16.50,1114200,0.21
+1973-06-12,17.37,17.37,16.75,17.37,3851400,0.22
+1973-06-11,17.25,17.37,17.00,17.37,1794600,0.22
+1973-06-08,18.25,18.25,17.25,17.25,1630800,0.22
+1973-06-07,18.37,18.37,17.87,18.25,382400,0.23
+1973-06-06,18.25,18.50,17.75,18.37,552600,0.23
+1973-06-05,17.75,18.25,17.75,18.25,1451600,0.23
+1973-06-04,17.75,17.75,17.12,17.50,965600,0.22
+1973-06-01,18.62,18.62,17.50,17.75,2205000,0.23
+1973-05-31,18.87,19.00,18.62,18.87,139400,0.24
+1973-05-30,19.25,19.37,18.87,18.87,163800,0.24
+1973-05-29,19.50,19.50,18.75,19.25,382400,0.24
+1973-05-25,20.25,20.62,18.75,19.75,588800,0.25
+1973-05-24,18.62,20.25,18.50,20.25,680400,0.26
+1973-05-23,18.12,18.62,18.00,18.62,513000,0.24
+1973-05-22,18.00,18.25,17.75,18.12,810200,0.23
+1973-05-21,18.00,18.25,17.75,18.00,1202600,0.23
+1973-05-18,18.37,18.37,18.00,18.00,1020600,0.23
+1973-05-17,18.87,19.00,18.37,18.37,327800,0.23
+1973-05-16,19.25,19.37,18.37,18.87,367200,0.24
+1973-05-15,18.25,19.25,18.12,19.25,561600,0.24
+1973-05-14,19.12,19.12,18.25,18.25,731600,0.23
+1973-05-11,19.12,19.75,19.12,19.37,218600,0.25
+1973-05-10,19.87,19.87,19.12,19.12,360800,0.24
+1973-05-09,20.37,20.50,19.75,20.12,443000,0.26
+1973-05-08,20.00,20.37,19.50,20.37,719400,0.26
+1973-05-07,20.12,20.12,19.37,20.00,656000,0.25
+1973-05-04,19.87,21.00,19.87,21.00,1123400,0.27
+1973-05-03,18.62,19.75,18.25,19.75,637400,0.25
+1973-05-02,18.25,18.75,18.25,18.62,1129800,0.24
+1973-05-01,18.00,18.00,17.50,18.00,826200,0.23
+1973-04-30,18.50,18.50,17.87,18.00,865200,0.23
+1973-04-27,19.00,19.00,18.37,18.50,476400,0.23
+1973-04-26,18.12,19.00,18.12,19.00,1688600,0.24
+1973-04-25,18.62,18.62,18.00,18.12,840800,0.23
+1973-04-24,18.75,19.00,18.50,18.62,1108200,0.24
+1973-04-23,18.87,18.87,18.37,18.75,613200,0.24
+1973-04-19,19.12,19.12,18.87,18.87,385200,0.24
+1973-04-18,19.25,19.37,18.75,19.12,455400,0.24
+1973-04-17,19.37,19.37,18.87,19.25,1101800,0.24
+1973-04-16,19.75,19.75,19.25,19.37,892800,0.24
+1973-04-13,19.87,20.00,19.62,19.75,686000,0.25
+1973-04-12,20.00,20.12,19.62,19.87,540200,0.25
+1973-04-11,19.75,20.00,19.62,20.00,364400,0.25
+1973-04-10,19.62,19.75,19.50,19.75,1691400,0.25
+1973-04-09,20.12,20.25,19.50,19.62,1087200,0.25
+1973-04-06,20.12,20.12,19.87,20.12,348600,0.25
+1973-04-05,20.00,20.12,19.87,20.12,376400,0.25
+1973-04-04,19.50,20.12,19.50,20.00,403400,0.25
+1973-04-03,19.62,19.75,19.25,19.50,658800,0.25
+1973-04-02,20.62,20.75,19.50,19.62,1178400,0.25
+1973-03-30,20.87,21.00,20.25,20.62,674000,0.26
+1973-03-29,20.87,21.00,20.62,20.87,513000,0.26
+1973-03-28,21.25,21.50,20.25,20.87,3444200,0.26
+1973-03-27,20.87,21.25,20.87,21.25,476400,0.27
+1973-03-26,20.50,20.62,20.25,20.62,221400,0.26
+1973-03-23,20.12,20.62,20.12,20.50,360800,0.26
+1973-03-22,20.50,20.62,20.00,20.12,716600,0.25
+1973-03-21,21.00,21.00,20.50,20.50,449400,0.26
+1973-03-20,21.00,21.00,20.75,21.00,267200,0.27
+1973-03-19,21.25,21.25,20.62,21.00,546600,0.27
+1973-03-16,21.25,21.37,21.12,21.25,267200,0.27
+1973-03-15,21.75,21.87,21.12,21.25,461600,0.27
+1973-03-14,22.00,22.00,21.62,21.75,224400,0.28
+1973-03-13,22.00,22.12,21.62,22.00,206400,0.28
+1973-03-12,22.25,22.25,22.00,22.00,340200,0.28
+1973-03-09,22.62,22.62,22.12,22.25,461600,0.28
+1973-03-08,22.75,22.87,22.50,22.75,376400,0.29
+1973-03-07,22.37,22.75,22.37,22.75,1004600,0.29
+1973-03-06,21.62,22.25,21.50,22.25,1873800,0.28
+1973-03-05,21.50,21.87,21.25,21.62,1211400,0.27
+1973-03-02,21.62,21.75,21.25,21.50,846800,0.27
+1973-03-01,21.62,21.87,21.62,21.62,197000,0.27
+1973-02-28,21.62,21.75,21.50,21.62,421400,0.27
+1973-02-27,21.75,21.87,21.62,21.62,482400,0.27
+1973-02-26,21.75,21.75,21.50,21.75,643800,0.28
+1973-02-23,21.75,22.25,21.75,21.75,461600,0.28
+1973-02-22,21.75,22.37,21.75,21.75,391400,0.28
+1973-02-21,22.75,22.87,21.75,21.75,470000,0.28
+1973-02-20,23.00,23.25,22.62,22.75,528200,0.29
+1973-02-16,23.00,23.00,22.62,23.00,786000,0.29
+1973-02-15,23.25,23.37,23.00,23.00,765200,0.29
+1973-02-14,23.87,24.12,23.25,23.25,391400,0.29
+1973-02-13,23.62,24.37,23.62,23.87,710400,0.30
+1973-02-12,23.25,23.37,22.62,22.87,385200,0.29
+1973-02-09,23.00,23.50,23.00,23.25,640200,0.29
+1973-02-08,22.62,22.62,22.12,22.62,838200,0.29
+1973-02-07,22.62,23.25,22.62,22.62,656000,0.29
+1973-02-06,22.62,22.75,22.50,22.50,294200,0.28
+1973-02-05,22.75,22.87,22.37,22.62,668000,0.29
+1973-02-02,23.00,23.00,22.50,22.75,576800,0.29
+1973-02-01,23.37,24.37,23.00,23.00,1603800,0.29
+1973-01-31,22.87,23.50,22.87,23.37,455400,0.29
+1973-01-30,22.75,23.25,22.75,22.87,567200,0.29
+1973-01-29,22.37,22.75,22.37,22.75,591600,0.29
+1973-01-26,22.25,22.25,22.00,22.25,886800,0.28
+1973-01-24,23.37,23.62,22.25,22.25,1011000,0.28
+1973-01-23,23.50,23.50,22.75,23.37,871200,0.29
+1973-01-22,24.00,24.25,23.50,23.50,858800,0.30
+1973-01-19,24.25,24.37,24.00,24.00,570800,0.30
+1973-01-18,24.25,24.50,24.12,24.25,510200,0.31
+1973-01-17,24.25,24.50,24.00,24.25,1008200,0.31
+1973-01-16,25.00,25.25,24.12,24.25,1606400,0.31
+1973-01-15,25.75,26.37,25.00,25.00,1199000,0.31
+1973-01-12,26.62,26.75,25.75,25.75,826200,0.32
+1973-01-11,26.37,26.87,26.12,26.62,1439400,0.34
+1973-01-10,26.00,26.37,25.62,26.37,840800,0.33
+1973-01-09,26.37,26.37,26.00,26.00,838200,0.33
+1973-01-08,26.25,26.50,26.25,26.37,1083800,0.33
+1973-01-05,26.50,26.50,26.00,26.00,868400,0.33
+1973-01-04,26.75,26.75,25.75,26.50,1332800,0.33
+1973-01-03,26.12,26.75,26.12,26.75,2004600,0.34
+1973-01-02,25.37,26.25,25.37,26.12,1332800,0.33
+1972-12-29,25.00,25.50,24.87,25.00,1029000,0.31
+1972-12-27,25.00,25.25,25.00,25.00,2430000,0.31
+1972-12-26,24.75,25.00,24.75,25.00,372800,0.31
+1972-12-22,24.87,25.00,24.62,24.62,360800,0.31
+1972-12-21,25.00,25.25,24.75,24.87,804600,0.31
+1972-12-20,24.87,25.12,24.75,25.00,1272000,0.31
+1972-12-19,25.12,25.25,24.87,24.87,883200,0.31
+1972-12-18,25.50,25.50,24.62,25.12,1703600,0.32
+1972-12-15,26.12,26.25,25.62,25.75,1673000,0.32
+1972-12-14,26.25,26.50,26.12,26.12,1050600,0.33
+1972-12-13,26.75,26.75,26.12,26.25,1758000,0.33
+1972-12-12,25.62,26.75,25.62,26.75,3796400,0.34
+1972-12-11,25.37,25.87,25.25,25.50,1096200,0.32
+1972-12-08,25.37,25.75,25.37,25.37,807600,0.32
+1972-12-07,25.62,25.87,25.37,25.37,546600,0.32
+1972-12-06,25.12,25.87,25.12,25.62,844200,0.32
+1972-12-05,25.87,25.87,25.12,25.12,929000,0.32
+1972-12-04,25.75,26.25,25.75,26.00,1682400,0.33
+1972-12-01,25.12,25.62,25.12,25.62,1800800,0.32
+1972-11-30,25.37,25.50,25.00,25.12,1685000,0.32
+1972-11-29,25.62,25.62,25.12,25.37,810200,0.32
+1972-11-28,26.00,26.25,25.62,25.62,2049600,0.32
+1972-11-27,26.12,26.12,25.00,26.00,3468600,0.33
+1972-11-24,25.62,26.25,25.62,26.25,5035800,0.33
+1972-11-22,24.87,25.50,24.87,25.50,5030000,0.32
+1972-11-21,23.00,24.50,22.87,24.50,4224600,0.31
+1972-11-20,23.37,23.62,23.00,23.00,1290600,0.29
+1972-11-17,23.00,23.50,23.00,23.37,2709200,0.29
+1972-11-16,22.50,22.87,22.37,22.62,831800,0.28
+1972-11-15,22.50,22.75,22.37,22.50,615800,0.28
+1972-11-14,22.50,22.75,22.37,22.50,868400,0.28
+1972-11-13,22.75,22.75,22.25,22.50,713000,0.28
+1972-11-10,21.75,22.87,21.37,22.75,3586800,0.29
+1972-11-09,21.62,21.75,21.12,21.75,376400,0.27
+1972-11-08,21.87,22.00,21.37,21.62,1023200,0.27
+1972-11-06,21.75,22.00,21.75,21.87,688800,0.28
+1972-11-03,21.75,21.87,21.75,21.75,516000,0.27
+1972-11-02,21.87,22.00,21.62,21.62,1026200,0.27
+1972-11-01,21.87,21.87,21.62,21.87,625400,0.27
+1972-10-31,21.50,21.87,21.37,21.87,591600,0.27
+1972-10-30,21.75,21.75,21.25,21.50,1035200,0.27
+1972-10-27,22.37,22.62,21.87,22.00,360800,0.28
+1972-10-26,22.37,22.75,22.25,22.37,558800,0.28
+1972-10-25,22.50,22.50,22.12,22.37,516000,0.28
+1972-10-24,22.25,22.62,21.87,22.62,525000,0.28
+1972-10-23,22.00,22.25,22.00,22.25,382400,0.28
+1972-10-20,21.37,21.75,21.37,21.62,270000,0.27
+1972-10-19,21.50,21.75,21.37,21.37,267200,0.27
+1972-10-18,21.62,22.00,21.50,21.50,409400,0.27
+1972-10-17,21.50,21.75,21.50,21.62,543000,0.27
+1972-10-16,21.87,22.00,21.50,21.50,427800,0.27
+1972-10-13,22.25,22.37,21.62,21.87,188000,0.27
+1972-10-12,22.37,22.62,22.12,22.25,261000,0.28
+1972-10-11,22.75,22.87,22.37,22.37,358200,0.28
+1972-10-10,22.37,23.12,22.37,22.75,834600,0.29
+1972-10-09,22.00,22.37,22.00,22.25,209000,0.28
+1972-10-06,21.50,21.87,21.37,21.87,610200,0.27
+1972-10-05,22.12,22.50,21.50,21.50,576800,0.27
+1972-10-04,22.37,22.62,22.12,22.12,431000,0.28
+1972-10-03,22.87,22.87,22.25,22.37,370200,0.28
+1972-10-02,23.00,23.00,22.50,23.00,245600,0.29
+1972-09-29,23.25,23.37,22.50,23.00,846800,0.29
+1972-09-28,22.62,23.25,22.62,23.25,1676600,0.29
+1972-09-27,21.87,22.75,21.87,22.62,610200,0.28
+1972-09-26,21.75,21.87,21.50,21.87,239400,0.27
+1972-09-25,22.25,22.25,21.62,21.75,342800,0.27
+1972-09-22,22.50,22.50,22.00,22.25,406800,0.28
+1972-09-21,22.37,22.75,22.00,22.50,382400,0.28
+1972-09-20,21.25,22.37,21.25,22.37,826200,0.28
+1972-09-19,21.75,21.75,21.25,21.25,285200,0.27
+1972-09-18,22.12,22.12,21.75,21.75,224400,0.27
+1972-09-15,22.37,22.37,22.00,22.12,376400,0.28
+1972-09-14,22.62,22.87,22.37,22.62,321600,0.28
+1972-09-13,22.87,23.00,22.37,22.62,209000,0.28
+1972-09-12,22.87,22.87,22.37,22.87,449400,0.29
+1972-09-11,22.50,22.87,22.50,22.87,670800,0.29
+1972-09-08,22.50,22.50,22.25,22.25,148400,0.28
+1972-09-07,22.75,22.75,22.37,22.50,270000,0.28
+1972-09-06,22.50,22.75,22.37,22.75,239400,0.29
+1972-09-05,22.87,22.87,22.37,22.50,352200,0.28
+1972-09-01,22.75,23.00,22.62,23.00,239400,0.29
+1972-08-31,23.12,23.12,22.62,22.75,352200,0.29
+1972-08-30,22.00,23.25,22.00,23.25,862400,0.29
+1972-08-29,21.87,22.00,21.50,22.00,297200,0.28
+1972-08-28,21.87,22.25,21.87,21.87,445800,0.27
+1972-08-25,21.75,21.87,21.50,21.75,184800,0.27
+1972-08-24,22.25,22.25,21.50,21.75,576800,0.27
+1972-08-23,23.00,23.25,22.37,22.75,245600,0.29
+1972-08-22,22.87,23.25,22.87,23.00,494400,0.29
+1972-08-21,22.62,23.00,22.62,22.87,233400,0.29
+1972-08-18,22.87,22.87,22.37,22.50,336600,0.28
+1972-08-17,23.00,23.00,22.62,22.87,321600,0.29
+1972-08-16,23.62,23.75,23.25,23.25,275600,0.29
+1972-08-15,24.37,24.37,23.37,23.62,810200,0.30
+1972-08-14,23.62,24.37,23.62,24.37,2174600,0.31
+1972-08-11,23.25,23.62,23.00,23.62,1515000,0.30
+1972-08-10,23.00,23.25,23.00,23.25,486000,0.29
+1972-08-09,22.75,23.12,22.62,23.00,926000,0.29
+1972-08-08,22.12,22.75,22.12,22.75,1008200,0.29
+1972-08-07,22.12,22.25,21.87,22.12,324200,0.28
+1972-08-04,22.12,22.12,21.75,22.12,372800,0.28
+1972-08-03,21.37,22.25,21.25,22.12,1020600,0.28
+1972-08-02,21.37,21.50,21.12,21.37,516000,0.27
+1972-08-01,21.12,21.37,21.12,21.37,427800,0.27
+1972-07-31,21.37,21.37,21.12,21.12,218600,0.26
+1972-07-28,21.50,21.50,21.12,21.37,400800,0.27
+1972-07-27,21.75,21.87,21.50,21.50,200000,0.27
+1972-07-26,21.50,22.00,21.50,21.75,345800,0.27
+1972-07-25,22.25,22.37,21.50,21.50,236600,0.27
+1972-07-24,22.25,22.87,22.25,22.25,433800,0.28
+1972-07-21,21.62,22.00,21.12,22.00,458000,0.27
+1972-07-20,21.62,21.75,21.50,21.62,202800,0.27
+1972-07-19,21.62,22.37,21.62,21.62,400800,0.27
+1972-07-18,21.50,21.62,21.12,21.62,461600,0.27
+1972-07-17,22.25,22.25,21.50,21.50,510200,0.27
+1972-07-14,22.75,22.75,22.37,22.37,674000,0.28
+1972-07-13,22.62,22.87,22.62,22.75,367200,0.28
+1972-07-12,23.12,23.12,22.62,22.62,603800,0.28
+1972-07-11,23.25,23.25,23.00,23.12,488600,0.29
+1972-07-10,23.62,24.12,23.37,23.50,1512200,0.29
+1972-07-07,22.87,23.62,22.87,23.62,1083800,0.29
+1972-07-06,22.12,23.50,22.12,22.75,2802800,0.28
+1972-07-05,21.87,21.87,21.37,21.75,652400,0.27
+1972-07-03,20.87,21.87,20.75,21.87,376400,0.27
+1972-06-30,20.62,20.87,20.62,20.87,348600,0.26
+1972-06-29,20.75,20.75,20.50,20.50,382400,0.26
+1972-06-28,21.00,21.00,20.75,20.87,267200,0.26
+1972-06-27,20.87,21.00,20.75,21.00,245600,0.26
+1972-06-26,21.25,21.25,20.87,20.87,397200,0.26
+1972-06-23,21.12,21.25,21.12,21.25,431000,0.27
+1972-06-22,21.25,21.37,21.12,21.12,297200,0.26
+1972-06-21,21.50,21.62,21.25,21.25,230600,0.27
+1972-06-20,21.50,21.75,21.50,21.50,261000,0.27
+1972-06-19,21.75,21.75,21.37,21.50,182000,0.27
+1972-06-16,21.25,21.75,21.25,21.75,470000,0.27
+1972-06-15,21.50,21.87,21.25,21.25,354800,0.27
+1972-06-14,21.75,22.00,21.50,21.50,303600,0.27
+1972-06-13,21.87,22.00,21.62,21.75,291600,0.27
+1972-06-12,21.50,22.37,21.50,21.87,2055800,0.27
+1972-06-09,21.37,21.50,21.12,21.12,382400,0.26
+1972-06-08,21.37,21.62,21.37,21.37,427800,0.27
+1972-06-07,21.37,21.37,21.12,21.25,315800,0.27
+1972-06-06,21.75,21.75,21.37,21.37,324200,0.27
+1972-06-05,22.12,22.12,21.87,22.00,2289800,0.27
+1972-06-02,22.37,22.37,22.12,22.12,379200,0.28
+1972-06-01,22.62,22.62,22.37,22.37,510200,0.28
+1972-05-31,22.87,23.00,22.25,22.62,470000,0.28
+1972-05-30,22.75,23.50,22.75,22.87,783200,0.29
+1972-05-26,22.12,22.75,22.12,22.37,522200,0.28
+1972-05-25,22.50,22.50,22.00,22.12,400800,0.28
+1972-05-24,23.12,23.25,22.62,22.62,482400,0.28
+1972-05-23,23.50,23.62,22.87,23.12,813800,0.29
+1972-05-22,23.00,23.62,23.00,23.50,798200,0.29
+1972-05-19,22.62,23.37,22.62,22.62,1020600,0.28
+1972-05-18,21.87,22.37,21.87,22.37,649800,0.28
+1972-05-17,21.12,21.62,21.12,21.37,239400,0.27
+1972-05-16,21.12,21.50,21.12,21.12,333800,0.26
+1972-05-15,20.87,21.37,20.87,21.00,403400,0.26
+1972-05-12,20.75,20.87,20.50,20.75,1385000,0.26
+1972-05-11,20.87,21.00,20.50,20.75,889400,0.26
+1972-05-10,20.37,21.12,20.25,20.87,725400,0.26
+1972-05-09,20.50,21.00,20.00,20.37,1101800,0.25
+1972-05-08,20.37,20.75,20.37,20.50,364400,0.26
+1972-05-05,20.37,20.62,20.00,20.37,1688600,0.25
+1972-05-04,20.62,20.75,20.00,20.37,1442000,0.25
+1972-05-03,20.75,21.12,20.50,20.62,1363400,0.26
+1972-05-02,21.75,21.87,20.62,20.75,1150400,0.26
+1972-05-01,22.37,22.37,21.75,21.75,288000,0.27
+1972-04-28,21.62,22.37,21.25,22.37,759000,0.28
+1972-04-27,22.00,22.00,21.00,21.62,10931400,0.27
+1972-04-26,22.25,22.62,22.00,22.25,658800,0.28
+1972-04-25,22.50,22.75,22.12,22.25,1035200,0.28
+1972-04-24,23.25,23.25,22.50,22.50,913800,0.28
+1972-04-21,23.37,23.50,23.25,23.37,400800,0.29
+1972-04-20,22.87,23.37,22.75,23.37,315800,0.29
+1972-04-19,23.12,23.37,22.87,22.87,458000,0.28
+1972-04-18,23.75,23.75,23.12,23.12,409400,0.29
+1972-04-17,24.37,24.37,23.62,23.75,2223200,0.29
+1972-04-14,24.75,25.00,24.50,24.50,597800,0.30
+1972-04-13,24.87,25.00,24.50,24.75,756000,0.31
+1972-04-12,25.00,25.25,24.87,24.87,1217600,0.31
+1972-04-11,24.50,25.37,24.25,25.00,886800,0.31
+1972-04-10,24.12,24.50,23.87,24.50,2059200,0.30
+1972-04-07,24.00,24.37,23.62,24.12,1211400,0.30
+1972-04-06,25.00,25.00,23.62,24.00,2782200,0.30
+1972-04-05,25.00,25.75,25.00,25.25,1928000,0.31
+1972-04-04,24.37,25.00,24.00,24.87,1646000,0.31
+1972-04-03,24.00,24.62,24.00,24.37,911000,0.30
+1972-03-30,23.75,23.87,23.25,23.87,656000,0.30
+1972-03-29,23.12,23.75,22.75,23.75,856200,0.29
+1972-03-28,23.37,23.50,23.12,23.12,449400,0.29
+1972-03-27,23.00,23.37,22.62,23.37,625400,0.29
+1972-03-24,23.12,23.12,22.62,23.00,741000,0.29
+1972-03-23,21.37,23.50,21.37,23.25,1120400,0.29
+1972-03-22,21.00,21.25,20.62,21.12,858800,0.26
+1972-03-21,21.12,21.12,20.62,21.00,1278200,0.26
+1972-03-20,22.25,22.25,21.25,21.25,558800,0.26
+1972-03-17,22.25,22.25,21.62,22.25,713000,0.28
+1972-03-16,22.50,22.62,22.00,22.25,1409400,0.28
+1972-03-15,23.25,23.50,22.50,22.50,868400,0.28
+1972-03-14,23.00,23.50,22.87,23.25,595200,0.29
+1972-03-13,23.75,23.87,22.62,23.00,986600,0.29
+1972-03-10,24.25,24.25,23.62,23.75,938000,0.29
+1972-03-09,24.62,25.00,24.25,24.37,467400,0.30
+1972-03-08,25.00,25.12,24.62,24.62,588800,0.31
+1972-03-07,25.00,25.50,24.75,25.00,1336400,0.31
+1972-03-06,24.00,25.00,24.00,25.00,1069200,0.31
+1972-03-03,23.62,24.00,23.37,23.75,1132400,0.29
+1972-03-02,24.50,24.50,23.62,23.62,1233000,0.29
+1972-03-01,24.37,24.87,24.37,24.50,1056800,0.30
+1972-02-29,24.37,24.37,23.25,24.25,4501200,0.30
+1972-02-28,26.00,26.25,24.62,24.87,1667000,0.31
+1972-02-25,26.00,26.37,25.75,26.00,919800,0.32
+1972-02-24,25.50,26.00,25.50,26.00,1077600,0.32
+1972-02-23,25.37,25.75,25.12,25.50,607400,0.32
+1972-02-22,25.37,25.62,25.25,25.37,352200,0.32
+1972-02-18,25.50,25.62,25.12,25.37,731600,0.32
+1972-02-17,26.25,26.25,25.50,25.50,883200,0.32
+1972-02-16,25.25,26.25,25.25,26.25,2150400,0.33
+1972-02-15,25.00,25.25,24.75,25.25,929000,0.31
+1972-02-14,25.25,25.37,24.87,25.00,522200,0.31
+1972-02-11,25.75,25.75,25.12,25.25,792200,0.31
+1972-02-10,25.62,26.25,25.62,25.87,2001000,0.32
+1972-02-09,24.87,25.50,24.62,25.50,1196400,0.32
+1972-02-08,24.87,25.00,24.62,24.87,552600,0.31
+1972-02-07,24.87,25.12,24.87,24.87,919800,0.31
+1972-02-04,24.75,25.00,24.62,24.87,1260000,0.31
+1972-02-03,24.62,25.00,24.62,24.75,822600,0.31
+1972-02-02,25.00,25.37,24.62,24.62,856200,0.30
+1972-02-01,25.12,25.12,24.37,25.00,1114200,0.31
+1972-01-31,26.00,26.00,25.37,25.37,1560800,0.31
+1972-01-28,25.87,26.50,25.75,26.00,3432000,0.32
+1972-01-27,23.87,25.87,23.75,25.87,3453200,0.32
+1972-01-26,23.75,24.25,23.50,23.87,1628000,0.30
+1972-01-25,23.25,24.00,22.37,23.75,2751600,0.29
+1972-01-24,24.12,24.25,23.25,23.25,877400,0.29
+1972-01-21,24.37,24.37,22.87,24.12,2632800,0.30
+1972-01-20,25.00,25.50,24.50,24.50,3283200,0.30
+1972-01-19,25.00,25.12,24.00,25.00,2715200,0.31
+1972-01-18,24.37,25.87,24.37,25.00,5813400,0.31
+1972-01-17,24.00,24.37,23.75,24.25,3489600,0.30
+1972-01-14,22.75,24.00,22.62,24.00,6442200,0.30
+1972-01-13,22.87,22.87,22.37,22.75,1490600,0.28
+1972-01-12,22.62,23.37,22.62,23.00,1837200,0.28
+1972-01-11,22.25,22.75,22.25,22.50,1895400,0.28
+1972-01-10,21.37,22.00,21.37,22.00,1478600,0.27
+1972-01-07,21.62,21.75,21.12,21.37,1397000,0.26
+1972-01-06,21.75,22.37,21.00,21.62,3091800,0.27
+1972-01-05,22.00,22.00,21.37,21.75,3750600,0.27
+1972-01-04,20.00,22.00,20.00,22.00,3383400,0.27
+1972-01-03,19.00,20.25,19.00,20.00,1840400,0.25
+1971-12-31,18.62,19.00,18.62,18.62,661800,0.23
+1971-12-30,19.00,19.12,18.62,18.62,756000,0.23
+1971-12-29,18.75,19.37,18.75,19.00,2114000,0.23
+1971-12-28,18.50,18.75,18.25,18.75,789600,0.23
+1971-12-27,18.50,18.75,18.50,18.50,911000,0.23
+1971-12-23,18.50,18.62,18.25,18.50,734600,0.23
+1971-12-22,18.75,18.87,18.50,18.50,931800,0.23
+1971-12-21,18.37,18.75,18.25,18.75,1907400,0.23
+1971-12-20,18.25,18.87,18.25,18.37,1600200,0.23
+1971-12-17,18.37,18.37,17.62,18.00,768000,0.22
+1971-12-16,18.50,19.12,18.12,18.37,1166400,0.23
+1971-12-15,18.37,18.62,17.87,18.50,947600,0.23
+1971-12-14,19.12,19.12,18.00,18.37,1160000,0.23
+1971-12-13,19.25,19.87,19.12,19.37,1281600,0.24
+1971-12-10,18.12,19.37,18.00,19.25,3617000,0.24
+1971-12-09,18.12,18.37,17.75,18.12,889400,0.22
+1971-12-08,17.25,18.12,17.25,18.12,1818800,0.22
+1971-12-07,16.75,17.37,16.25,17.12,883200,0.21
+1971-12-06,16.75,17.00,16.50,16.75,1621800,0.21
+1971-12-03,16.87,16.87,16.25,16.75,1233000,0.21
+1971-12-02,16.12,16.87,16.00,16.87,1041200,0.21
+1971-12-01,15.25,16.25,15.25,16.12,2420400,0.20
+1971-11-30,14.50,15.25,14.50,15.13,3159000,0.19
+1971-11-29,14.38,14.88,14.38,14.50,1539200,0.18
+1971-11-26,14.13,14.38,14.00,14.38,676800,0.18
+1971-11-24,14.00,14.13,13.50,14.13,2244000,0.17
+1971-11-23,14.38,14.38,13.88,14.00,1460600,0.17
+1971-11-22,14.50,14.75,14.50,14.63,467400,0.18
+1971-11-19,14.50,14.88,14.50,14.50,315800,0.18
+1971-11-18,15.00,15.00,14.50,14.50,759000,0.18
+1971-11-17,14.75,15.00,14.63,15.00,385200,0.19
+1971-11-16,14.75,15.00,14.63,14.75,552600,0.18
+1971-11-15,14.63,14.88,14.63,14.75,573600,0.18
+1971-11-12,14.25,14.63,14.13,14.50,761600,0.18
+1971-11-11,14.50,14.63,14.13,14.25,783200,0.18
+1971-11-10,15.38,15.38,14.50,14.50,4097000,0.18
+1971-11-09,15.13,15.38,15.13,15.38,765200,0.19
+1971-11-08,15.50,15.50,15.13,15.13,330600,0.19
+1971-11-05,15.38,15.50,15.25,15.50,318600,0.19
+1971-11-04,15.38,15.75,15.38,15.38,1227000,0.19
+1971-11-03,15.13,15.75,15.13,15.38,534600,0.19
+1971-11-02,15.25,15.25,15.00,15.00,646400,0.19
+1971-11-01,15.38,15.50,15.00,15.25,243000,0.19
+1971-10-29,15.38,15.50,15.25,15.38,282000,0.19
+1971-10-28,15.38,15.50,15.00,15.38,838200,0.19
+1971-10-27,15.75,15.75,15.13,15.38,783200,0.19
+1971-10-26,16.00,16.12,15.63,15.75,597800,0.19
+1971-10-25,15.63,16.00,15.63,16.00,318600,0.20
+1971-10-22,16.00,16.25,15.63,15.63,358200,0.19
+1971-10-21,16.00,16.00,15.88,16.00,406800,0.20
+1971-10-20,16.62,16.75,16.12,16.25,413000,0.20
+1971-10-19,16.37,16.75,16.25,16.62,400800,0.20
+1971-10-18,16.50,16.75,16.37,16.37,218600,0.20
+1971-10-15,16.62,16.75,16.25,16.50,643800,0.20
+1971-10-14,17.00,17.12,16.50,16.62,965600,0.20
+1971-10-13,17.12,17.37,17.00,17.00,619400,0.21
+1971-10-12,16.75,17.25,16.75,17.12,403400,0.21
+1971-10-11,17.00,17.00,16.62,16.75,288000,0.21
+1971-10-08,17.37,17.62,16.75,17.00,427800,0.21
+1971-10-07,17.50,17.87,17.00,17.37,2529800,0.21
+1971-10-06,15.88,17.50,15.75,17.50,2265600,0.22
+1971-10-05,15.88,16.00,15.63,15.88,570800,0.20
+1971-10-04,15.75,16.12,15.75,15.88,747000,0.20
+1971-10-01,15.00,15.38,15.00,15.25,421400,0.19
+1971-09-30,15.13,15.38,15.00,15.00,218600,0.18
+1971-09-29,15.13,15.13,14.88,15.13,294200,0.19
+1971-09-28,15.00,15.25,15.00,15.13,731600,0.19
+1971-09-27,15.00,15.25,14.88,15.00,950400,0.18
+1971-09-24,15.50,15.50,14.88,15.00,950400,0.18
+1971-09-23,15.00,15.50,15.00,15.50,990000,0.19
+1971-09-22,15.25,15.50,15.00,15.00,801800,0.18
+1971-09-21,15.50,15.50,15.13,15.25,443000,0.19
+1971-09-20,15.75,15.88,15.25,15.50,959600,0.19
+1971-09-17,15.88,15.88,15.50,15.75,819800,0.19
+1971-09-16,15.75,16.00,15.75,15.88,540200,0.20
+1971-09-15,15.38,15.75,15.25,15.75,1174800,0.19
+1971-09-14,15.25,15.38,15.25,15.38,437400,0.19
+1971-09-13,15.50,15.50,15.25,15.25,668000,0.19
+1971-09-10,15.75,15.75,15.25,15.63,1059600,0.19
+1971-09-09,15.75,15.88,15.50,15.75,783200,0.19
+1971-09-08,16.25,16.25,15.75,15.75,765200,0.19
+1971-09-07,16.00,16.37,16.00,16.25,1794600,0.20
+1971-09-03,15.75,15.88,15.50,15.88,716600,0.20
+1971-09-02,15.63,15.88,15.50,15.75,591600,0.19
+1971-09-01,15.75,16.00,15.63,15.63,245600,0.19
+1971-08-31,16.12,16.12,15.75,15.75,200000,0.19
+1971-08-30,16.25,16.37,16.00,16.12,340200,0.20
+1971-08-27,16.25,16.50,16.00,16.25,543000,0.20
+1971-08-26,16.25,16.50,16.12,16.25,267200,0.20
+1971-08-25,16.25,16.62,16.25,16.25,494400,0.20
+1971-08-24,16.00,16.37,15.88,16.25,865200,0.20
+1971-08-23,15.75,16.25,15.75,16.00,917000,0.20
+1971-08-20,15.88,16.00,15.75,15.75,345800,0.19
+1971-08-19,16.37,16.37,15.75,15.88,692400,0.20
+1971-08-18,17.12,17.12,16.50,16.87,640200,0.21
+1971-08-17,16.87,17.25,16.75,17.12,895400,0.21
+1971-08-16,16.62,17.50,16.62,16.87,1667000,0.21
+1971-08-13,16.25,16.37,16.12,16.25,455400,0.20
+1971-08-12,16.00,16.25,16.00,16.25,443000,0.20
+1971-08-11,15.63,16.00,15.63,15.88,528200,0.20
+1971-08-10,15.88,15.88,15.63,15.63,698400,0.19
+1971-08-09,15.88,16.50,15.88,15.88,619400,0.20
+1971-08-06,16.00,16.25,15.88,15.88,540200,0.20
+1971-08-05,15.63,16.00,15.63,16.00,413000,0.20
+1971-08-04,15.88,15.88,15.63,15.63,640200,0.19
+1971-08-03,16.50,16.50,15.63,15.88,1142000,0.20
+1971-08-02,16.25,16.87,16.25,16.75,801800,0.21
+1971-07-30,16.37,16.87,16.12,16.12,288000,0.20
+1971-07-29,16.37,16.37,16.00,16.37,588800,0.20
+1971-07-28,16.12,16.75,16.12,16.37,683000,0.20
+1971-07-27,17.12,17.12,15.25,16.12,3820800,0.20
+1971-07-26,17.62,17.87,17.25,17.37,698400,0.21
+1971-07-23,17.87,18.00,17.62,17.62,467400,0.22
+1971-07-22,17.75,17.87,17.62,17.87,546600,0.22
+1971-07-21,17.75,18.00,17.75,17.75,676800,0.22
+1971-07-20,17.75,17.87,17.62,17.75,664400,0.22
+1971-07-19,18.00,18.00,17.37,17.75,1308600,0.22
+1971-07-16,18.12,18.62,18.12,18.25,907400,0.22
+1971-07-15,18.00,18.25,17.87,18.00,935400,0.22
+1971-07-14,18.12,18.12,17.62,18.00,1779600,0.22
+1971-07-13,18.50,19.00,18.12,18.12,701000,0.22
+1971-07-12,19.12,19.37,18.50,18.50,831800,0.23
+1971-07-09,19.12,19.50,19.12,19.12,288000,0.23
+1971-07-08,19.12,19.50,19.12,19.12,255000,0.23
+1971-07-07,19.62,19.62,19.00,19.00,352200,0.23
+1971-07-06,20.00,20.00,19.62,19.62,294200,0.24
+1971-07-02,19.87,20.25,19.50,20.00,315800,0.24
+1971-07-01,20.25,20.50,19.87,19.87,455400,0.24
+1971-06-30,19.62,20.37,19.62,20.25,719400,0.25
+1971-06-29,18.75,19.62,18.62,19.62,795600,0.24
+1971-06-28,19.37,19.37,18.62,18.75,953400,0.23
+1971-06-25,19.50,19.50,19.25,19.37,406800,0.24
+1971-06-24,19.37,19.75,19.37,19.50,364400,0.24
+1971-06-23,19.25,19.62,19.12,19.37,583200,0.24
+1971-06-22,19.25,19.75,19.25,19.25,992600,0.24
+1971-06-21,19.87,19.87,19.12,19.25,938000,0.24
+1971-06-18,19.87,20.00,19.62,20.00,686000,0.24
+1971-06-17,20.00,20.25,19.75,19.87,1393400,0.24
+1971-06-16,21.25,21.25,20.00,20.00,3531800,0.24
+1971-06-15,21.25,21.75,21.12,21.37,695000,0.26
+1971-06-14,21.87,22.00,21.12,21.25,807600,0.26
+1971-06-11,21.87,22.12,21.62,21.87,418800,0.27
+1971-06-10,22.37,22.37,21.87,21.87,1293600,0.27
+1971-06-09,22.12,22.62,21.87,22.37,756000,0.27
+1971-06-08,23.00,23.00,22.12,22.12,1156800,0.27
+1971-06-07,23.62,23.62,23.00,23.37,713000,0.29
+1971-06-04,24.25,24.25,23.50,23.75,1587800,0.29
+1971-06-03,24.37,24.50,24.12,24.25,1172000,0.30
+1971-06-02,23.25,24.37,23.25,24.37,813800,0.30
+1971-06-01,23.00,23.37,22.87,23.25,449400,0.28
+1971-05-28,22.75,23.00,22.75,23.00,540200,0.28
+1971-05-27,22.75,22.87,22.50,22.75,516000,0.28
+1971-05-26,22.50,23.00,22.50,22.75,610200,0.28
+1971-05-25,22.75,22.87,22.50,22.50,731600,0.27
+1971-05-24,23.25,23.25,22.75,22.75,838200,0.28
+1971-05-21,23.87,24.25,23.12,23.25,1275600,0.28
+1971-05-20,23.12,24.00,23.12,23.87,1087200,0.29
+1971-05-19,23.12,23.37,22.62,22.75,1233000,0.28
+1971-05-18,23.62,23.62,23.00,23.12,1630800,0.28
+1971-05-17,24.50,24.50,23.75,23.75,1485000,0.29
+1971-05-14,24.75,24.75,24.12,24.50,1628000,0.30
+1971-05-13,25.12,25.25,24.37,24.87,2268200,0.30
+1971-05-12,23.75,25.25,23.75,25.12,3987800,0.31
+1971-05-11,23.37,24.37,23.37,23.75,1071800,0.29
+1971-05-10,23.75,24.00,23.37,23.37,853200,0.29
+1971-05-07,23.75,23.87,23.00,23.75,828800,0.29
+1971-05-06,23.87,24.37,23.50,23.75,1642800,0.29
+1971-05-05,23.25,23.87,23.12,23.87,1190600,0.29
+1971-05-04,23.12,23.75,23.00,23.25,680400,0.28
+1971-05-03,23.37,23.50,23.00,23.12,585800,0.28
+1971-04-30,23.87,23.87,23.00,23.37,1071800,0.29
+1971-04-29,23.87,24.37,23.87,24.12,2101800,0.29
+1971-04-28,23.62,24.00,23.62,23.75,1312200,0.29
+1971-04-27,24.25,24.50,23.37,23.62,2238200,0.29
+1971-04-26,23.25,24.37,23.25,24.25,2848800,0.29
+1971-04-23,22.75,23.12,22.62,23.12,895400,0.28
+1971-04-22,22.62,23.00,22.62,22.75,1053200,0.28
+1971-04-21,22.12,22.62,21.62,22.50,999000,0.27
+1971-04-20,23.00,23.25,22.12,22.12,1117800,0.27
+1971-04-19,22.50,23.00,22.50,23.00,1366400,0.28
+1971-04-16,23.00,23.00,22.37,22.37,1476000,0.27
+1971-04-15,22.75,23.25,22.50,23.12,1652400,0.28
+1971-04-14,21.50,22.75,21.37,22.75,1858800,0.28
+1971-04-13,21.62,21.75,21.25,21.50,1093400,0.26
+1971-04-12,21.75,22.00,21.62,21.62,710400,0.26
+1971-04-08,21.37,21.87,21.12,21.75,1154000,0.26
+1971-04-07,21.37,21.62,21.12,21.37,968400,0.26
+1971-04-06,21.12,21.37,21.12,21.37,771200,0.26
+1971-04-05,21.00,21.37,21.00,21.12,761600,0.26
+1971-04-02,20.62,20.87,20.50,20.87,564600,0.25
+1971-04-01,20.75,20.75,20.25,20.62,749600,0.25
+1971-03-31,19.50,20.87,19.50,20.75,2180600,0.25
+1971-03-30,19.37,19.37,18.62,19.25,1770200,0.23
+1971-03-29,20.12,20.12,19.25,19.50,3013200,0.24
+1971-03-26,21.00,21.00,20.50,20.62,1548800,0.25
+1971-03-25,21.37,21.37,20.00,21.12,6247800,0.26
+1971-03-24,21.12,22.50,21.12,21.75,2199000,0.26
+1971-03-23,21.12,21.37,20.87,21.12,1585200,0.26
+1971-03-22,21.25,21.37,20.37,21.12,2377800,0.26
+1971-03-19,21.87,21.87,20.62,21.25,4097000,0.26
+1971-03-18,23.12,23.25,22.00,22.12,911000,0.27
+1971-03-17,23.00,23.25,22.75,23.12,834600,0.28
+1971-03-16,22.75,23.37,22.75,23.00,729000,0.28
+1971-03-15,22.87,23.25,22.62,22.75,765200,0.28
+1971-03-12,23.00,23.00,22.50,22.87,552600,0.28
+1971-03-11,23.00,23.37,22.87,23.00,674000,0.28
+1971-03-10,23.00,23.25,22.75,23.00,695000,0.28
+1971-03-09,23.00,23.25,23.00,23.00,588800,0.28
+1971-03-08,23.50,23.50,23.00,23.00,646400,0.28
+1971-03-05,23.00,23.50,22.75,23.50,1235600,0.29
+1971-03-04,22.50,23.00,22.12,23.00,567200,0.28
+1971-03-03,23.25,23.25,22.50,22.50,701000,0.27
+1971-03-02,23.00,23.50,23.00,23.37,962400,0.28
+1971-03-01,21.75,22.87,21.75,22.87,1011000,0.28
+1971-02-26,21.37,21.50,21.00,21.25,516000,0.26
+1971-02-25,22.25,22.25,21.12,21.37,1169000,0.26
+1971-02-24,22.25,23.25,22.25,22.37,838200,0.27
+1971-02-23,20.87,22.25,20.75,22.25,1348400,0.27
+1971-02-22,20.87,21.25,20.00,20.87,2089800,0.25
+1971-02-19,21.50,21.50,20.87,20.87,1305800,0.25
+1971-02-18,22.25,22.25,21.50,21.50,1737200,0.26
+1971-02-17,22.87,22.87,22.12,22.25,1788600,0.27
+1971-02-16,23.62,24.00,23.37,23.50,1557800,0.29
+1971-02-12,24.00,24.37,23.62,23.62,1500200,0.29
+1971-02-11,23.87,24.25,23.75,24.00,1314800,0.29
+1971-02-10,22.25,24.50,22.25,23.87,3000800,0.29
+1971-02-09,23.87,24.87,22.12,22.25,4556000,0.27
+1971-02-08,21.87,24.12,21.87,23.87,3833000,0.29
+1971-02-05,20.50,22.00,20.37,21.62,2520800,0.26
+1971-02-04,20.12,20.50,20.12,20.50,1354400,0.25
+1971-02-03,20.62,20.62,20.00,20.12,1494200,0.24
+1971-02-02,20.87,21.00,20.37,20.62,1670400,0.25
+1971-02-01,19.50,21.00,19.50,20.87,3186000,0.25
+1971-01-29,19.12,19.50,19.12,19.50,1770200,0.24
+1971-01-28,18.12,19.37,18.12,19.12,2316800,0.23
+1971-01-27,18.00,18.37,17.75,18.12,1636400,0.22
+1971-01-26,18.12,18.50,18.00,18.00,1199000,0.22
+1971-01-25,18.37,18.37,18.00,18.12,765200,0.22
+1971-01-22,17.87,18.37,17.87,18.37,1342200,0.22
+1971-01-21,17.62,18.00,17.50,17.87,2651400,0.22
+1971-01-20,17.75,17.87,17.50,17.62,899000,0.21
+1971-01-19,18.00,18.00,17.50,17.75,1375400,0.21
+1971-01-18,18.50,18.62,18.00,18.12,1688600,0.22
+1971-01-15,18.75,18.87,18.25,18.50,1557800,0.22
+1971-01-14,18.50,18.87,18.12,18.75,2466200,0.23
+1971-01-13,18.50,19.12,18.50,18.50,4218600,0.22
+1971-01-12,17.37,18.50,17.37,18.50,3799200,0.22
+1971-01-11,16.62,17.37,16.50,16.87,1646000,0.20
+1971-01-08,15.88,16.87,15.75,16.62,1992600,0.20
+1971-01-07,15.25,15.88,15.25,15.88,996200,0.19
+1971-01-06,15.13,15.63,15.13,15.13,813800,0.18
+1971-01-05,14.75,15.25,14.75,15.13,494400,0.18
+1971-01-04,14.63,15.00,14.63,14.75,729000,0.18
+1970-12-31,14.50,14.50,14.13,14.25,1397000,0.17
+1970-12-30,14.88,15.00,14.38,14.50,1132400,0.18
+1970-12-29,14.63,14.88,14.50,14.88,1320600,0.18
+1970-12-28,14.25,14.75,14.13,14.63,992600,0.18
+1970-12-24,13.88,14.25,13.88,14.25,583200,0.17
+1970-12-23,13.50,13.88,13.50,13.88,868400,0.17
+1970-12-22,13.75,13.88,13.50,13.50,886800,0.16
+1970-12-21,14.00,14.13,13.63,13.75,716600,0.17
+1970-12-18,13.88,14.25,13.63,14.00,1332800,0.17
+1970-12-17,14.13,14.38,13.88,13.88,907400,0.17
+1970-12-16,14.25,14.38,14.13,14.13,558800,0.17
+1970-12-15,14.50,14.88,14.00,14.25,661800,0.17
+1970-12-14,14.88,15.13,14.50,14.50,1156800,0.18
+1970-12-11,14.63,15.13,14.63,14.88,734600,0.18
+1970-12-10,14.63,15.00,14.50,14.63,1087200,0.18
+1970-12-09,15.00,15.00,14.50,14.63,683000,0.18
+1970-12-08,14.25,15.00,13.88,15.00,1864800,0.18
+1970-12-07,14.25,14.63,14.25,14.25,1011000,0.17
+1970-12-04,14.25,14.25,13.50,14.25,2778600,0.17
+1970-12-03,14.63,15.63,14.50,15.38,2691000,0.19
+1970-12-02,14.50,14.75,14.38,14.63,1317800,0.18
+1970-12-01,14.63,15.00,14.38,14.50,831800,0.18
+1970-11-30,14.38,14.88,14.38,14.63,965600,0.18
+1970-11-27,13.63,14.25,13.63,14.25,756000,0.17
+1970-11-25,13.25,13.63,13.00,13.50,1436400,0.16
+1970-11-24,13.25,13.38,13.00,13.25,595200,0.16
+1970-11-23,13.25,13.75,13.00,13.25,2357000,0.16
+1970-11-20,13.25,13.50,13.13,13.25,382400,0.16
+1970-11-19,13.50,13.63,13.25,13.25,294200,0.16
+1970-11-18,13.75,13.88,13.50,13.50,552600,0.16
+1970-11-17,13.75,14.13,13.75,13.75,486000,0.17
+1970-11-16,13.63,14.13,13.63,13.75,546600,0.17
+1970-11-13,13.88,13.88,13.63,13.63,348600,0.16
+1970-11-12,14.00,14.25,13.88,14.00,464400,0.17
+1970-11-11,14.13,14.50,14.00,14.00,1065600,0.17
+1970-11-10,14.25,14.50,14.13,14.13,498000,0.17
+1970-11-09,14.38,14.75,14.25,14.25,1205400,0.17
+1970-11-06,14.50,14.75,14.25,14.38,367200,0.17
+1970-11-05,14.75,14.88,14.50,14.50,312200,0.18
+1970-11-04,14.75,15.13,14.63,14.75,500600,0.18
+1970-11-03,14.63,15.13,14.63,14.75,324200,0.18
+1970-11-02,14.50,14.75,14.25,14.25,425000,0.17
+1970-10-30,14.50,14.75,14.38,14.50,255000,0.18
+1970-10-29,14.88,15.00,14.50,14.50,315800,0.18
+1970-10-28,15.00,15.00,14.38,14.88,901800,0.18
+1970-10-27,15.50,15.75,15.00,15.00,856200,0.18
+1970-10-26,15.38,15.75,15.00,15.50,889400,0.19
+1970-10-23,15.25,15.75,15.00,15.38,807600,0.18
+1970-10-22,15.50,15.63,15.13,15.25,461600,0.18
+1970-10-21,15.38,15.75,15.38,15.50,415800,0.19
+1970-10-20,15.25,15.50,15.00,15.25,719400,0.18
+1970-10-19,15.63,15.63,15.00,15.25,892800,0.18
+1970-10-16,15.88,15.88,15.63,15.63,282000,0.19
+1970-10-15,15.88,16.00,15.63,16.00,531000,0.19
+1970-10-14,16.00,16.12,15.75,15.88,449400,0.19
+1970-10-13,16.25,16.37,15.88,16.00,467400,0.19
+1970-10-12,16.75,16.75,16.00,16.25,385200,0.20
+1970-10-09,16.75,16.87,16.37,16.75,367200,0.20
+1970-10-08,17.12,17.25,16.62,16.75,640200,0.20
+1970-10-07,17.12,17.25,16.62,17.12,1041200,0.21
+1970-10-06,17.00,17.50,17.00,17.12,749600,0.21
+1970-10-05,16.12,17.25,16.12,17.00,1120400,0.20
+1970-10-02,16.12,16.12,15.63,15.75,1302600,0.19
+1970-10-01,16.75,16.75,16.12,16.12,926000,0.19
+1970-09-30,17.50,17.62,17.00,17.00,822600,0.20
+1970-09-29,17.37,17.62,17.12,17.50,561600,0.21
+1970-09-28,17.62,17.62,17.37,17.37,704600,0.21
+1970-09-25,18.00,18.12,17.62,17.75,610200,0.21
+1970-09-24,17.12,18.12,17.12,18.00,950400,0.22
+1970-09-23,17.37,17.50,17.12,17.12,546600,0.21
+1970-09-22,17.62,17.62,17.25,17.37,336600,0.21
+1970-09-21,18.12,18.12,17.37,17.87,579600,0.21
+1970-09-18,17.62,18.12,17.62,18.12,518600,0.22
+1970-09-17,17.50,18.50,17.50,17.50,1630800,0.21
+1970-09-16,16.62,17.37,16.62,17.25,1011000,0.21
+1970-09-15,17.00,17.62,16.62,16.62,734600,0.20
+1970-09-14,17.37,17.37,16.87,17.00,695000,0.20
+1970-09-11,17.75,18.00,17.12,17.37,1056800,0.21
+1970-09-10,18.25,18.25,17.25,17.75,1618400,0.21
+1970-09-09,18.12,18.75,18.12,18.50,1785800,0.22
+1970-09-08,17.87,18.00,17.37,18.00,1964600,0.22
+1970-09-04,17.37,17.87,17.37,17.87,1156800,0.21
+1970-09-03,16.75,17.37,16.75,17.25,1958600,0.21
+1970-09-02,16.12,16.62,16.00,16.62,1621800,0.20
+1970-09-01,16.12,16.37,16.00,16.12,972000,0.19
+1970-08-31,16.00,16.87,16.00,16.12,2636400,0.19
+1970-08-28,14.25,15.50,14.25,15.50,4899000,0.19
+1970-08-27,14.00,14.25,13.88,14.13,1320600,0.17
+1970-08-26,14.00,14.25,14.00,14.00,1463600,0.17
+1970-08-25,14.13,14.50,13.75,13.88,1830800,0.17
+1970-08-24,13.88,14.25,13.88,14.13,1135800,0.17
+1970-08-21,13.50,13.63,13.50,13.63,783200,0.16
+1970-08-20,13.00,13.25,13.00,13.25,2095400,0.16
+1970-08-19,12.63,12.88,12.63,12.88,504000,0.15
+1970-08-18,12.63,12.88,12.63,12.63,1014200,0.15
+1970-08-17,12.50,12.88,12.50,12.63,919800,0.15
+1970-08-14,12.63,12.63,12.50,12.50,312200,0.15
+1970-08-13,12.63,12.75,12.50,12.63,403400,0.15
+1970-08-12,12.75,12.88,12.63,12.63,528200,0.15
+1970-08-11,12.88,12.88,12.63,12.75,348600,0.15
+1970-08-10,13.00,13.13,12.63,12.88,516000,0.15
+1970-08-07,12.88,13.00,12.63,13.00,944000,0.16
+1970-08-06,13.00,13.00,12.63,12.88,354800,0.15
+1970-08-05,13.00,13.25,12.88,13.13,713000,0.16
+1970-08-04,13.25,13.25,12.88,13.00,935400,0.16
+1970-08-03,13.50,14.25,13.00,13.38,1417800,0.16
+1970-07-31,13.50,14.00,13.50,13.50,698400,0.16
+1970-07-30,13.63,13.75,13.38,13.50,494400,0.16
+1970-07-29,13.50,13.88,13.50,13.63,400800,0.16
+1970-07-28,13.63,13.88,13.38,13.38,564600,0.16
+1970-07-27,13.88,14.13,13.63,13.63,828800,0.16
+1970-07-24,14.00,14.00,13.38,13.88,795600,0.17
+1970-07-23,14.25,14.25,13.75,14.00,935400,0.17
+1970-07-22,14.38,14.38,14.00,14.25,658800,0.17
+1970-07-21,14.38,14.63,14.13,14.38,585800,0.17
+1970-07-20,14.63,14.88,14.38,14.38,1415000,0.17
+1970-07-17,14.00,14.63,14.00,14.63,1008200,0.17
+1970-07-16,13.88,14.25,13.63,13.88,625400,0.17
+1970-07-15,13.63,13.88,13.63,13.88,576800,0.17
+1970-07-14,13.50,13.88,13.38,13.63,461600,0.16
+1970-07-13,14.00,14.13,13.38,13.50,801800,0.16
+1970-07-10,14.25,14.38,13.88,14.00,1081200,0.17
+1970-07-09,15.00,15.25,14.13,14.25,3264600,0.17
+1970-07-08,12.25,15.00,12.25,15.00,2988800,0.18
+1970-07-07,12.38,12.63,12.00,12.13,741000,0.14
+1970-07-06,12.63,12.75,12.25,12.38,810200,0.15
+1970-07-02,12.63,13.13,12.50,12.63,661800,0.15
+1970-07-01,12.50,12.63,12.25,12.63,780200,0.15
+1970-06-30,13.00,13.25,12.38,12.50,1193400,0.15
+1970-06-29,13.25,13.38,12.75,13.00,698400,0.16
+1970-06-26,13.75,13.88,13.25,13.25,729000,0.16
+1970-06-25,13.50,13.88,13.38,13.75,591600,0.16
+1970-06-24,13.75,13.88,13.25,13.50,1044800,0.16
+1970-06-23,14.88,14.88,13.75,13.75,1220600,0.16
+1970-06-22,15.50,15.50,14.88,15.00,500600,0.18
+1970-06-19,15.50,16.37,15.50,15.50,804600,0.18
+1970-06-18,15.38,15.50,15.00,15.50,555200,0.18
+1970-06-17,15.25,15.88,15.00,15.38,880400,0.18
+1970-06-16,14.88,15.38,14.88,15.25,729000,0.18
+1970-06-15,14.75,14.88,14.63,14.88,759000,0.18
+1970-06-12,15.25,15.25,14.50,14.75,2229200,0.18
+1970-06-11,15.25,15.38,15.00,15.25,1381400,0.18
+1970-06-10,15.63,15.88,15.25,15.25,722600,0.18
+1970-06-09,16.12,16.62,15.63,15.63,792200,0.19
+1970-06-08,15.75,16.50,15.50,16.12,734600,0.19
+1970-06-05,16.87,16.87,15.25,15.75,4491800,0.19
+1970-06-04,17.37,17.87,16.87,16.87,1676600,0.20
+1970-06-03,17.50,17.50,17.00,17.37,1154000,0.21
+1970-06-02,18.37,18.62,17.00,17.50,1976600,0.21
+1970-06-01,18.25,18.37,18.00,18.37,1308600,0.22
+1970-05-29,17.75,18.25,17.25,18.25,2083400,0.22
+1970-05-28,17.37,18.50,17.37,17.75,1922400,0.21
+1970-05-27,16.87,17.12,16.37,17.00,1889000,0.20
+1970-05-26,16.75,17.50,16.50,16.87,1217600,0.20
+1970-05-25,17.75,17.75,16.75,16.75,1144800,0.20
+1970-05-22,18.00,18.37,17.50,17.75,695000,0.21
+1970-05-21,18.25,18.25,17.62,18.00,1375400,0.21
+1970-05-20,18.75,18.87,18.12,18.25,886800,0.22
+1970-05-19,19.37,19.37,18.75,18.75,555200,0.22
+1970-05-18,20.00,20.25,19.25,19.50,656000,0.23
+1970-05-15,19.37,20.00,18.75,20.00,1266200,0.24
+1970-05-14,19.50,20.00,18.87,19.37,1314800,0.23
+1970-05-13,20.00,20.00,19.50,19.50,385200,0.23
+1970-05-12,19.50,20.12,19.00,20.00,622200,0.24
+1970-05-11,19.87,20.00,19.50,19.50,336600,0.23
+1970-05-08,19.75,20.00,19.62,19.87,376400,0.24
+1970-05-07,19.62,19.87,19.62,19.75,261000,0.24
+1970-05-06,19.37,20.00,19.37,19.62,798200,0.23
+1970-05-05,19.75,19.87,19.12,19.12,1032600,0.23
+1970-05-04,20.25,20.37,19.50,19.75,440000,0.24
+1970-05-01,19.75,20.25,19.75,20.25,698400,0.24
+1970-04-30,20.50,21.12,19.62,19.75,996200,0.23
+1970-04-29,18.75,20.50,18.75,20.50,1132400,0.24
+1970-04-28,19.37,19.75,18.37,18.75,1597400,0.22
+1970-04-27,20.25,20.62,19.00,19.37,1621800,0.23
+1970-04-24,19.87,20.87,19.87,20.25,537200,0.24
+1970-04-23,20.25,20.37,19.62,19.75,1324200,0.23
+1970-04-22,20.75,21.00,20.25,20.25,610200,0.24
+1970-04-21,21.37,21.50,20.75,20.75,2053200,0.25
+1970-04-20,20.87,21.37,20.87,21.37,491600,0.25
+1970-04-17,22.00,22.00,20.00,20.87,6272000,0.25
+1970-04-16,21.62,22.25,21.62,22.12,753200,0.26
+1970-04-15,21.87,22.00,21.62,21.62,506600,0.26
+1970-04-14,22.37,22.75,21.87,21.87,433800,0.26
+1970-04-13,22.12,22.37,21.75,22.37,558800,0.27
+1970-04-10,23.12,23.25,22.12,22.12,613200,0.26
+1970-04-09,23.00,23.25,22.75,23.12,263600,0.27
+1970-04-08,22.75,23.12,22.75,23.00,324200,0.27
+1970-04-07,22.75,23.37,22.62,22.62,461600,0.27
+1970-04-06,23.12,23.37,22.50,22.75,413000,0.27
+1970-04-03,22.75,23.12,22.37,23.12,1077600,0.27
+1970-04-02,22.37,22.87,22.37,22.75,425000,0.27
+1970-04-01,22.75,22.87,22.37,22.37,473600,0.27
+1970-03-31,23.25,23.50,22.62,22.75,637400,0.27
+1970-03-30,23.75,23.75,23.00,23.25,318600,0.28
+1970-03-26,23.50,24.37,23.50,23.75,716600,0.28
+1970-03-25,22.75,24.50,22.75,23.50,1460600,0.28
+1970-03-24,22.87,22.87,22.37,22.62,670800,0.27
+1970-03-23,21.62,22.87,21.62,22.87,449400,0.27
+1970-03-20,20.87,21.62,20.87,21.50,807600,0.26
+1970-03-19,22.25,22.25,20.62,20.75,2371800,0.25
+1970-03-18,22.37,22.62,22.12,22.25,352200,0.26
+1970-03-17,22.50,22.62,22.25,22.37,491600,0.27
+1970-03-16,22.75,22.87,22.25,22.50,688800,0.27
+1970-03-13,23.00,23.37,22.50,22.75,595200,0.27
+1970-03-12,23.50,23.50,23.00,23.00,631800,0.27
+1970-03-11,23.37,24.00,23.37,23.50,858800,0.28
+1970-03-10,22.62,23.00,22.25,23.00,555200,0.27
+1970-03-09,23.00,23.00,22.50,22.62,588800,0.27
+1970-03-06,24.00,24.00,23.00,23.25,360800,0.28
+1970-03-05,24.00,24.50,24.00,24.00,1087200,0.28
+1970-03-04,24.12,24.37,23.75,24.00,549200,0.28
+1970-03-03,24.12,24.50,23.75,24.12,889400,0.29
+1970-03-02,25.00,25.00,24.12,24.12,822600,0.29
+1970-02-27,25.00,25.00,24.62,25.00,692400,0.30
+1970-02-26,26.00,26.37,24.25,25.00,1779600,0.30
+1970-02-25,25.25,26.00,24.50,26.00,3201200,0.31
+1970-02-24,25.00,25.75,25.00,25.25,1579400,0.30
+1970-02-20,23.75,24.87,23.75,24.50,1573200,0.29
+1970-02-19,22.75,23.75,22.75,23.12,3125000,0.27
+1970-02-18,20.25,22.87,20.25,22.25,2988800,0.26
+1970-02-17,20.00,20.25,19.75,20.25,1035200,0.24
+1970-02-16,20.00,20.37,19.50,20.00,2678600,0.24
+1970-02-13,21.25,21.37,19.00,20.00,15697800,0.24
+1970-02-12,21.25,21.37,21.00,21.25,917000,0.25
+1970-02-11,21.25,21.25,21.00,21.25,1035200,0.25
+1970-02-10,21.37,21.75,21.00,21.25,1342200,0.25
+1970-02-09,21.37,21.50,21.00,21.37,4260800,0.25
+1970-02-06,21.25,21.37,21.00,21.37,1178400,0.25
+1970-02-05,21.50,21.50,21.00,21.25,1330200,0.25
+1970-02-04,22.75,23.50,21.50,21.75,1302600,0.26
+1970-02-03,22.25,23.25,21.50,22.75,2481200,0.27
+1970-02-02,23.00,23.87,22.25,22.25,1497000,0.26
+1970-01-30,22.62,23.75,22.62,23.00,1761600,0.27
+1970-01-29,23.25,23.25,21.25,22.37,1728000,0.27
+1970-01-28,24.12,24.50,23.62,23.62,1215000,0.28
+1970-01-27,25.50,25.50,24.00,24.12,4054400,0.29
+1970-01-26,26.50,26.75,26.12,26.25,394400,0.31
+1970-01-23,27.12,27.75,26.37,26.50,437400,0.31
+1970-01-22,27.87,28.00,27.12,27.12,354800,0.32
+1970-01-21,27.62,28.50,27.62,27.87,585800,0.33
+1970-01-20,25.87,27.50,25.25,27.50,1083800,0.33
+1970-01-19,26.75,26.87,25.50,25.87,1470000,0.31
+1970-01-16,27.62,27.62,26.50,26.75,1166400,0.32
+1970-01-15,28.12,28.12,27.50,27.62,1436400,0.33
+1970-01-14,28.37,28.37,27.75,28.25,1105400,0.34
+1970-01-13,29.87,29.87,28.37,28.50,883200,0.34
+1970-01-12,30.25,30.37,29.75,30.00,567200,0.36
+1970-01-09,31.00,31.37,30.25,30.25,634400,0.36
+1970-01-08,31.37,31.50,30.62,31.00,807600,0.37
+1970-01-07,31.25,31.75,31.00,31.37,646400,0.37
+1970-01-06,31.12,31.87,31.12,31.25,1354400,0.37
+1970-01-05,30.62,31.12,30.62,30.87,741000,0.37
+1970-01-02,28.12,29.75,28.12,29.75,634400,0.35
+1969-12-31,28.50,29.62,27.87,28.12,2207600,0.33
+1969-12-30,28.00,28.50,27.62,28.50,1430000,0.34
+1969-12-29,29.50,29.75,28.00,28.00,1101800,0.33
+1969-12-26,29.00,29.75,29.00,29.50,601200,0.35
+1969-12-24,28.00,29.37,28.00,29.00,792200,0.34
+1969-12-23,27.87,27.87,27.25,27.75,1187000,0.33
+1969-12-22,28.50,28.62,27.62,28.00,1029000,0.33
+1969-12-19,28.50,29.50,28.25,28.50,1154000,0.34
+1969-12-18,28.00,28.87,27.50,28.50,974600,0.34
+1969-12-17,28.50,28.62,28.00,28.00,1448400,0.33
+1969-12-16,29.25,29.37,28.50,28.50,591600,0.34
+1969-12-15,28.62,29.37,28.62,29.25,840800,0.35
+1969-12-12,28.62,29.00,28.62,28.62,901800,0.34
+1969-12-11,29.37,29.75,28.62,28.62,713000,0.34
+1969-12-10,29.12,29.50,29.12,29.37,661800,0.35
+1969-12-09,29.50,29.87,29.12,29.12,1026200,0.35
+1969-12-08,30.12,30.12,29.50,29.50,801800,0.35
+1969-12-05,30.37,30.37,30.00,30.12,558800,0.36
+1969-12-04,30.00,30.62,30.00,30.37,1478600,0.36
+1969-12-03,30.62,30.87,30.62,30.62,725400,0.36
+1969-12-02,31.12,31.25,30.62,30.62,719400,0.36
+1969-12-01,31.12,32.00,31.12,31.12,588800,0.37
+1969-11-28,31.25,31.37,30.75,31.12,504000,0.37
+1969-11-26,31.37,31.62,30.75,31.25,919800,0.37
+1969-11-25,31.37,31.37,30.62,31.37,798200,0.37
+1969-11-24,31.50,32.13,31.00,31.50,1138400,0.37
+1969-11-21,31.75,32.13,31.50,31.50,923400,0.37
+1969-11-20,32.00,32.13,31.50,31.75,725400,0.38
+1969-11-19,32.38,32.88,32.00,32.00,716600,0.38
+1969-11-18,32.75,32.88,32.25,32.38,1332800,0.38
+1969-11-17,33.25,33.88,32.75,32.75,1733600,0.39
+1969-11-14,33.63,33.63,32.75,33.25,652400,0.39
+1969-11-13,34.13,34.13,33.25,33.63,962400,0.40
+1969-11-12,32.75,34.13,32.75,34.13,1548800,0.41
+1969-11-11,32.63,32.75,32.25,32.50,652400,0.39
+1969-11-10,31.75,32.88,31.75,32.63,1190600,0.39
+1969-11-07,31.37,31.75,31.25,31.75,941400,0.38
+1969-11-06,31.87,32.00,31.37,31.37,1272000,0.37
+1969-11-05,31.37,32.00,31.37,31.87,658800,0.38
+1969-11-04,31.62,31.87,31.12,31.37,901800,0.37
+1969-11-03,31.75,32.00,31.62,31.62,786000,0.38
+1969-10-31,31.25,32.13,31.25,31.75,2539200,0.38
+1969-10-30,30.50,31.25,30.50,31.25,1293600,0.37
+1969-10-29,32.25,32.25,30.12,30.50,9339600,0.36
+1969-10-28,32.50,32.63,32.00,32.25,1041200,0.38
+1969-10-27,32.25,32.75,32.13,32.50,1096200,0.38
+1969-10-24,32.13,33.00,32.00,32.25,1351200,0.38
+1969-10-23,32.50,32.63,31.87,32.13,1190600,0.38
+1969-10-22,33.50,34.00,32.25,32.50,7022600,0.38
+1969-10-21,33.38,33.88,33.25,33.50,816600,0.39
+1969-10-20,33.25,33.63,33.00,33.38,810200,0.39
+1969-10-17,33.63,33.75,32.75,33.25,901800,0.39
+1969-10-16,33.63,34.00,33.25,33.63,749600,0.40
+1969-10-15,33.88,34.00,33.25,33.63,607400,0.40
+1969-10-14,33.75,34.50,33.25,33.88,923400,0.40
+1969-10-13,32.88,33.75,32.88,33.75,670800,0.40
+1969-10-10,32.50,33.25,32.25,32.75,352200,0.38
+1969-10-09,32.00,32.88,32.00,32.50,388800,0.38
+1969-10-08,32.13,32.38,31.50,32.00,844200,0.38
+1969-10-07,32.63,32.63,32.00,32.13,595200,0.38
+1969-10-06,32.50,32.88,32.25,32.63,391400,0.38
+1969-10-03,32.63,33.25,32.50,32.50,549200,0.38
+1969-10-02,32.75,33.25,32.25,32.63,734600,0.38
+1969-10-01,31.75,32.75,31.50,32.75,494400,0.38
+1969-09-30,32.25,32.50,31.62,31.75,749600,0.37
+1969-09-29,34.25,34.25,32.00,32.25,3325400,0.38
+1969-09-26,34.50,34.50,33.50,34.25,944000,0.40
+1969-09-25,35.38,35.38,34.13,34.50,780200,0.41
+1969-09-24,36.75,36.75,35.00,35.75,1852400,0.42
+1969-09-23,35.00,37.38,35.00,36.88,4273200,0.43
+1969-09-22,33.50,33.75,33.25,33.75,431000,0.40
+1969-09-19,33.50,33.63,33.25,33.50,488600,0.39
+1969-09-18,33.63,34.00,33.50,33.50,656000,0.39
+1969-09-17,33.25,33.63,33.13,33.63,637400,0.40
+1969-09-16,32.75,33.38,32.63,33.25,1101800,0.39
+1969-09-15,33.38,33.38,32.00,32.75,1600200,0.38
+1969-09-12,34.13,34.25,33.50,33.75,953400,0.40
+1969-09-11,34.75,35.25,33.75,34.13,710400,0.40
+1969-09-10,34.38,34.88,34.00,34.75,917000,0.41
+1969-09-09,33.75,34.75,33.38,34.38,780200,0.40
+1969-09-08,34.88,34.88,33.75,33.75,506600,0.40
+1969-09-05,35.13,35.13,34.50,34.88,406800,0.41
+1969-09-04,36.50,36.50,35.13,35.38,583200,0.42
+1969-09-03,37.75,37.75,36.13,36.63,917000,0.43
+1969-09-02,37.63,38.75,37.63,37.75,1162800,0.44
+1969-08-29,36.25,37.50,36.25,37.38,1861400,0.44
+1969-08-28,35.38,36.38,35.38,35.75,972000,0.42
+1969-08-27,32.75,35.88,32.75,34.88,1436400,0.41
+1969-08-26,32.00,32.75,31.62,32.75,552600,0.38
+1969-08-25,31.75,32.88,31.75,32.00,534600,0.38
+1969-08-22,30.75,31.75,30.62,31.62,737400,0.37
+1969-08-21,31.37,31.75,30.62,30.75,615800,0.36
+1969-08-20,31.50,32.00,31.00,31.37,2007200,0.37
+1969-08-19,31.25,31.75,31.00,31.50,931800,0.37
+1969-08-18,30.62,31.50,30.62,31.25,631800,0.37
+1969-08-15,30.00,30.87,30.00,30.62,858800,0.36
+1969-08-14,30.75,30.75,30.00,30.00,1369200,0.35
+1969-08-13,30.87,31.00,30.00,30.75,956000,0.36
+1969-08-12,31.25,31.25,30.00,30.87,2049600,0.36
+1969-08-11,31.25,31.50,31.25,31.50,573600,0.37
+1969-08-08,32.75,33.00,31.25,31.25,2141000,0.37
+1969-08-07,33.00,33.25,32.63,32.75,610200,0.38
+1969-08-06,33.00,33.00,32.63,33.00,546600,0.39
+1969-08-05,33.38,33.38,32.63,33.25,1366400,0.39
+1969-08-04,34.13,34.50,33.25,33.50,1773800,0.39
+1969-08-01,34.25,34.63,33.25,34.13,844200,0.40
+1969-07-31,33.63,34.50,33.13,34.25,1393400,0.40
+1969-07-30,33.00,34.13,32.25,33.63,1871000,0.40
+1969-07-29,35.00,35.00,33.00,33.00,1660800,0.39
+1969-07-28,35.75,36.25,35.00,35.00,807600,0.41
+1969-07-25,36.00,36.38,35.63,35.75,761600,0.42
+1969-07-24,36.25,36.50,36.00,36.00,907400,0.42
+1969-07-23,36.50,36.50,36.00,36.25,780200,0.43
+1969-07-22,36.63,37.50,36.00,36.50,780200,0.43
+1969-07-18,37.00,37.00,35.75,36.63,664400,0.43
+1969-07-17,36.63,37.25,36.25,37.00,977600,0.43
+1969-07-16,35.88,36.88,35.88,36.63,1871000,0.43
+1969-07-15,35.75,35.75,34.00,35.50,1916000,0.42
+1969-07-14,36.88,37.00,35.50,35.88,759000,0.42
+1969-07-11,37.38,37.38,36.13,36.88,1114200,0.43
+1969-07-10,38.00,38.50,37.25,37.50,984000,0.44
+1969-07-09,39.75,39.75,38.00,38.00,1746000,0.45
+1969-07-08,40.13,40.50,39.63,39.75,1555200,0.47
+1969-07-07,41.00,41.38,40.13,40.13,688800,0.47
+1969-07-03,41.25,41.50,40.75,41.00,607400,0.48
+1969-07-02,42.38,42.50,41.00,41.25,3501800,0.48
+1969-07-01,42.63,43.00,42.00,42.38,585800,0.50
+1969-06-30,42.13,43.50,42.13,42.63,464400,0.50
+1969-06-27,41.13,41.88,41.00,41.88,385200,0.49
+1969-06-26,41.00,41.63,40.63,41.13,510200,0.48
+1969-06-25,41.75,41.88,41.00,41.00,686000,0.48
+1969-06-24,41.00,41.75,41.00,41.75,597800,0.49
+1969-06-23,41.13,41.25,40.00,40.50,846800,0.48
+1969-06-20,41.75,42.00,41.13,41.13,525000,0.48
+1969-06-19,42.63,42.63,41.75,41.75,1703600,0.49
+1969-06-18,42.13,42.75,42.00,42.63,1178400,0.50
+1969-06-17,42.00,42.50,42.00,42.13,573600,0.50
+1969-06-16,42.63,43.00,42.00,42.00,819800,0.49
+1969-06-13,43.63,43.63,42.63,42.63,1263600,0.50
+1969-06-12,43.75,44.25,43.38,43.88,573600,0.52
+1969-06-11,44.63,44.75,43.75,43.75,5026400,0.51
+1969-06-10,44.25,45.00,44.25,44.63,846800,0.52
+1969-06-09,43.13,44.38,43.00,44.25,913800,0.52
+1969-06-06,43.50,43.75,43.13,43.13,701000,0.51
+1969-06-05,44.38,44.50,43.25,43.50,801800,0.51
+1969-06-04,43.50,44.63,43.50,44.38,1630800,0.52
+1969-06-03,44.00,44.13,43.50,43.50,656000,0.51
+1969-06-02,44.00,44.50,43.75,44.00,1011000,0.52
+1969-05-29,44.13,44.63,44.00,44.00,850400,0.52
+1969-05-28,44.50,44.50,44.00,44.13,686000,0.52
+1969-05-27,45.25,45.25,44.50,44.50,771200,0.52
+1969-05-26,45.13,45.75,45.00,45.25,476400,0.53
+1969-05-23,45.00,45.75,45.00,45.13,643800,0.53
+1969-05-22,44.75,45.25,44.75,45.00,601200,0.53
+1969-05-21,44.63,44.63,44.13,44.38,807600,0.52
+1969-05-20,45.13,45.13,44.63,44.63,403400,0.52
+1969-05-19,45.50,45.63,45.13,45.13,643800,0.53
+1969-05-16,45.50,45.63,45.00,45.50,376400,0.53
+1969-05-15,45.50,45.75,45.00,45.50,561600,0.53
+1969-05-14,46.38,46.38,45.50,45.50,792200,0.53
+1969-05-13,46.00,46.50,46.00,46.38,588800,0.54
+1969-05-12,46.75,46.75,45.75,46.00,388800,0.54
+1969-05-09,46.25,46.75,46.13,46.75,1129800,0.55
+1969-05-08,45.75,46.63,45.75,46.25,579600,0.54
+1969-05-07,44.63,45.63,44.50,45.50,1074800,0.53
+1969-05-06,44.75,44.88,44.63,44.63,816600,0.52
+1969-05-05,45.00,45.25,44.75,44.75,2110400,0.53
+1969-05-02,45.63,45.63,44.75,45.00,1652400,0.53
+1969-05-01,47.13,47.13,45.25,45.63,1928000,0.53
+1969-04-30,48.00,48.88,47.25,47.25,1114200,0.55
+1969-04-29,48.25,48.25,47.13,48.00,1506600,0.56
+1969-04-28,48.50,48.75,48.13,48.38,455400,0.56
+1969-04-25,49.00,49.00,48.38,48.50,768000,0.57
+1969-04-24,48.63,49.38,48.50,49.00,597800,0.57
+1969-04-23,48.63,49.63,48.50,48.63,707400,0.57
+1969-04-22,49.25,49.25,48.63,48.63,531000,0.57
+1969-04-21,50.00,50.13,49.50,49.50,297200,0.58
+1969-04-18,50.00,50.25,49.50,50.00,476400,0.58
+1969-04-17,49.88,50.50,49.75,50.00,458000,0.58
+1969-04-16,50.13,50.25,49.63,49.88,230600,0.58
+1969-04-15,50.25,50.50,50.00,50.13,413000,0.59
+1969-04-14,50.25,50.75,50.00,50.25,613200,0.59
+1969-04-11,49.50,50.38,49.50,50.25,595200,0.59
+1969-04-10,49.38,49.50,49.00,49.38,403400,0.58
+1969-04-09,49.00,50.13,49.00,49.38,801800,0.58
+1969-04-08,48.38,49.00,48.38,49.00,245600,0.57
+1969-04-07,48.75,48.75,48.13,48.13,360800,0.56
+1969-04-03,49.13,49.13,48.63,48.75,291600,0.57
+1969-04-02,49.75,49.75,48.75,49.38,367200,0.58
+1969-04-01,50.88,50.88,49.75,50.00,801800,0.58
+1969-03-28,50.50,51.38,50.00,50.88,1162800,0.59
+1969-03-27,49.78,50.50,49.38,50.50,725400,0.59
+1969-03-26,49.50,49.88,49.50,49.78,294200,0.58
+1969-03-25,49.63,49.88,49.25,49.50,688800,0.58
+1969-03-24,49.50,49.88,49.50,49.63,449400,0.58
+1969-03-21,49.50,50.25,49.50,49.50,431000,0.58
+1969-03-20,49.50,50.00,49.25,49.50,707400,0.58
+1969-03-19,49.00,49.75,49.00,49.50,819800,0.58
+1969-03-18,49.75,49.75,48.63,48.63,977600,0.57
+1969-03-17,48.38,49.88,48.13,49.88,688800,0.58
+1969-03-14,46.88,48.50,46.88,48.38,913800,0.56
+1969-03-13,48.00,48.00,46.88,46.88,795600,0.55
+1969-03-12,48.13,48.25,47.25,48.00,1530800,0.56
+1969-03-11,49.25,49.25,48.13,48.13,1229600,0.56
+1969-03-10,50.13,50.38,49.13,49.25,628200,0.57
+1969-03-07,50.38,50.75,49.63,50.13,1743200,0.59
+1969-03-06,51.13,51.13,50.38,50.38,1126200,0.59
+1969-03-05,52.88,52.88,51.25,51.25,771200,0.60
+1969-03-04,53.00,53.00,52.50,53.00,421400,0.62
+1969-03-03,52.63,53.25,52.50,53.00,601200,0.62
+1969-02-28,52.00,52.75,51.88,52.63,1071800,0.61
+1969-02-27,52.75,52.75,51.75,52.00,862400,0.61
+1969-02-26,52.38,53.00,51.25,52.75,2475000,0.62
+1969-02-25,55.25,55.25,52.38,52.38,3875600,0.61
+1969-02-24,55.63,56.75,55.50,55.50,440000,0.65
+1969-02-20,56.00,56.00,55.63,55.63,686000,0.65
+1969-02-19,56.88,56.88,56.00,56.25,573600,0.66
+1969-02-18,57.25,57.25,56.63,57.00,756000,0.67
+1969-02-17,59.50,59.88,57.75,57.75,695000,0.67
+1969-02-14,60.00,60.25,59.50,59.50,525000,0.69
+1969-02-13,59.50,60.38,59.38,60.00,1041200,0.70
+1969-02-12,60.00,60.25,59.25,59.50,1008200,0.69
+1969-02-11,60.00,61.13,60.00,60.00,1227000,0.70
+1969-02-07,59.75,60.00,59.25,59.38,1397000,0.69
+1969-02-06,59.63,59.88,59.25,59.75,406800,0.70
+1969-02-05,59.25,59.75,59.13,59.63,488600,0.70
+1969-02-04,59.50,59.88,59.25,59.25,409400,0.69
+1969-02-03,59.38,60.00,59.38,59.50,2384000,0.69
+1969-01-31,58.88,59.88,58.88,59.00,686000,0.69
+1969-01-30,58.63,59.25,58.63,58.63,1233000,0.68
+1969-01-29,57.75,58.00,57.13,58.00,528200,0.67
+1969-01-28,58.25,58.38,57.25,57.75,379200,0.67
+1969-01-27,58.13,58.88,58.13,58.25,504000,0.68
+1969-01-24,58.88,59.00,57.38,58.00,637400,0.67
+1969-01-23,59.00,60.38,58.75,58.88,1573200,0.68
+1969-01-22,57.00,59.00,57.00,59.00,804600,0.69
+1969-01-21,56.75,57.25,56.00,56.88,561600,0.66
+1969-01-20,56.88,57.50,56.38,56.75,591600,0.66
+1969-01-17,56.25,57.00,55.88,56.88,312200,0.66
+1969-01-16,56.75,57.75,56.25,56.25,615800,0.65
+1969-01-15,55.50,57.00,55.50,56.75,464400,0.66
+1969-01-14,55.50,55.75,55.13,55.50,367200,0.64
+1969-01-13,55.75,56.25,55.25,55.50,270000,0.64
+1969-01-10,55.75,56.13,55.50,55.75,482400,0.65
+1969-01-09,55.75,56.00,55.25,55.75,479600,0.65
+1969-01-08,55.50,56.00,55.13,55.75,498000,0.65
+1969-01-07,55.50,56.13,55.25,55.50,668000,0.64
+1969-01-06,56.50,56.75,55.13,55.50,1065600,0.64
+1969-01-03,56.38,57.25,56.38,56.50,1193400,0.66
+1969-01-02,56.88,57.88,56.00,56.00,534600,0.65
+1968-12-31,55.13,57.38,54.75,56.88,2493200,0.66
+1968-12-30,56.00,56.25,55.13,55.13,1215000,0.64
+1968-12-27,56.00,56.75,56.00,56.00,743600,0.65
+1968-12-26,57.13,57.38,56.00,56.00,880400,0.65
+1968-12-24,57.38,57.88,57.00,57.13,597800,0.66
+1968-12-23,57.38,57.75,56.88,57.38,904800,0.67
+1968-12-20,58.13,58.88,57.25,57.38,1211400,0.67
+1968-12-19,57.50,58.38,57.13,58.13,1715600,0.68
+1968-12-17,57.38,57.75,56.63,57.50,1035200,0.67
+1968-12-16,56.88,58.38,55.63,57.38,1551600,0.67
+1968-12-13,56.75,56.88,56.00,56.88,986600,0.66
+1968-12-12,57.00,57.00,56.13,56.75,1205400,0.66
+1968-12-10,57.25,57.38,56.50,57.00,819800,0.66
+1968-12-09,58.38,58.38,56.50,57.25,1123400,0.66
+1968-12-06,58.88,58.88,57.63,58.38,822600,0.68
+1968-12-05,59.63,59.63,58.50,59.00,965600,0.69
+1968-12-03,60.63,61.00,59.25,60.00,1126200,0.70
+1968-12-02,60.00,61.63,60.00,60.63,1582200,0.70
+1968-11-29,58.63,59.50,58.63,59.38,2964600,0.69
+1968-11-27,56.00,58.00,56.00,58.00,3325400,0.67
+1968-11-26,56.50,56.63,55.00,55.88,1931600,0.65
+1968-11-25,57.13,57.50,56.50,56.50,1096200,0.66
+1968-11-22,57.25,57.63,57.00,57.13,1187000,0.66
+1968-11-21,57.00,57.88,57.00,57.25,1694600,0.66
+1968-11-19,55.63,57.13,55.63,57.00,3319400,0.66
+1968-11-18,55.25,56.25,55.25,55.50,1445600,0.64
+1968-11-15,54.63,55.25,54.63,55.25,734600,0.64
+1968-11-14,54.50,55.25,54.50,54.50,1032600,0.63
+1968-11-13,54.25,55.00,54.25,54.50,1357200,0.63
+1968-11-12,53.88,54.25,53.00,54.25,2180600,0.63
+1968-11-08,53.88,54.00,53.13,53.88,1071800,0.63
+1968-11-07,54.38,54.38,53.50,53.88,1360800,0.63
+1968-11-06,55.63,56.00,54.25,54.38,789600,0.63
+1968-11-04,55.00,55.63,54.50,55.63,883200,0.65
+1968-11-01,54.50,55.38,54.13,55.00,1008200,0.64
+1968-10-31,55.50,55.50,54.50,54.50,1903800,0.63
+1968-10-29,56.13,56.75,55.13,55.50,1642800,0.64
+1968-10-28,57.75,58.63,56.00,56.13,2195400,0.65
+1968-10-25,57.63,58.13,57.38,57.75,2311200,0.67
+1968-10-24,58.75,59.50,57.63,57.63,1105400,0.67
+1968-10-22,58.50,58.88,58.00,58.75,1044800,0.68
+1968-10-21,56.88,58.75,56.75,58.50,2411400,0.68
+1968-10-18,56.38,57.25,55.88,56.88,1381400,0.66
+1968-10-17,56.50,57.88,56.38,56.38,2046800,0.65
+1968-10-15,57.50,57.63,56.50,56.50,4203800,0.65
+1968-10-14,58.63,59.00,57.38,57.50,1162800,0.66
+1968-10-11,59.75,59.75,58.38,58.63,1551600,0.68
+1968-10-10,60.00,60.50,59.38,59.75,1126200,0.69
+1968-10-08,60.50,61.38,60.00,60.00,996200,0.69
+1968-10-07,61.25,61.75,60.25,60.50,1132400,0.70
+1968-10-04,61.75,62.00,60.75,61.25,1220600,0.71
+1968-10-03,61.75,64.00,61.50,61.75,4701800,0.71
+1968-10-01,59.00,61.88,59.00,61.75,4179600,0.71
+1968-09-30,55.75,57.63,55.75,57.50,4170000,0.66
+1968-09-27,54.00,54.88,54.00,54.75,1260000,0.63
+1968-09-26,54.00,54.50,53.13,54.00,5828400,0.62
+1968-09-24,53.75,54.25,53.50,54.00,1788600,0.62
+1968-09-23,54.75,54.75,53.75,53.75,1239200,0.62
+1968-09-20,54.00,55.00,53.75,55.00,984000,0.64
+1968-09-19,55.50,55.63,54.00,54.00,1326800,0.62
+1968-09-17,56.50,56.50,55.00,55.50,5470200,0.64
+1968-09-16,56.63,56.63,56.00,56.50,631800,0.65
+1968-09-13,56.50,57.00,56.38,56.75,561600,0.66
+1968-09-12,56.50,57.00,56.25,56.50,789600,0.65
+1968-09-10,57.13,57.13,56.13,56.50,656000,0.65
+1968-09-09,56.75,57.25,56.25,57.13,1351200,0.66
+1968-09-06,56.38,57.75,56.38,56.75,1087200,0.66
+1968-09-05,55.38,56.50,55.00,56.38,880400,0.65
+1968-09-04,56.63,57.00,55.13,55.38,537200,0.64
+1968-09-03,57.25,57.38,56.00,56.63,889400,0.65
+1968-08-30,57.38,57.50,57.00,57.25,388800,0.66
+1968-08-29,57.63,59.13,56.63,57.38,2146800,0.66
+1968-08-27,55.25,57.63,55.25,57.63,1287800,0.67
+1968-08-26,53.75,54.38,53.63,54.38,1227000,0.63
+1968-08-23,54.00,54.25,52.75,53.75,2760600,0.62
+1968-08-22,54.00,56.50,54.00,54.00,2587800,0.62
+1968-08-20,54.38,54.38,52.50,53.88,3113000,0.62
+1968-08-19,56.38,56.38,53.88,54.50,2107800,0.63
+1968-08-16,56.38,57.00,56.13,56.38,668000,0.65
+1968-08-15,58.25,58.25,56.38,56.38,1014200,0.65
+1968-08-13,58.50,58.88,58.00,58.50,874800,0.68
+1968-08-12,58.50,58.88,58.25,58.50,531000,0.68
+1968-08-09,58.38,58.88,58.00,58.50,798200,0.68
+1968-08-08,58.88,59.38,58.38,58.38,972000,0.67
+1968-08-06,58.50,59.50,58.25,58.88,1208600,0.68
+1968-08-05,58.25,59.25,58.25,58.50,1126200,0.68
+1968-08-02,59.50,59.75,57.63,58.25,999000,0.67
+1968-08-01,60.63,62.00,59.13,59.50,2751600,0.68
+1968-07-30,61.00,62.13,60.25,60.63,737400,0.70
+1968-07-29,62.38,63.00,61.00,61.00,555200,0.70
+1968-07-26,62.50,63.00,62.00,62.38,661800,0.72
+1968-07-25,64.00,64.00,62.50,62.50,929000,0.72
+1968-07-23,65.50,65.75,64.62,65.50,558800,0.75
+1968-07-22,66.25,66.50,65.00,65.50,777600,0.75
+1968-07-19,67.50,67.50,65.50,66.25,1117800,0.76
+1968-07-18,67.00,69.00,67.00,68.00,1065600,0.78
+1968-07-16,67.12,67.12,66.37,66.75,522200,0.77
+1968-07-15,67.12,68.25,66.25,67.25,813800,0.77
+1968-07-12,67.75,68.37,67.12,67.12,1123400,0.77
+1968-07-11,67.50,69.00,67.50,67.75,1676600,0.78
+1968-07-09,64.50,66.37,64.25,65.87,1156800,0.76
+1968-07-08,63.50,64.75,63.50,64.50,1755200,0.74
+1968-07-03,63.38,63.88,63.00,63.25,1600200,0.73
+1968-07-02,64.12,64.12,63.38,63.38,579600,0.73
+1968-07-01,63.50,65.00,63.25,64.12,883200,0.74
+1968-06-28,63.25,64.00,63.00,63.50,652400,0.73
+1968-06-27,65.00,65.00,62.13,63.25,1946600,0.73
+1968-06-25,66.75,66.75,65.25,65.37,1172000,0.75
+1968-06-24,67.37,67.87,66.50,67.00,1050600,0.77
+1968-06-21,68.00,68.37,67.12,67.37,992600,0.77
+1968-06-20,68.50,68.87,68.00,68.00,1269200,0.78
+1968-06-18,67.37,68.87,67.37,68.50,780200,0.79
+1968-06-17,67.12,68.00,66.50,67.00,1211400,0.77
+1968-06-14,69.25,69.25,67.12,67.12,2095400,0.77
+1968-06-13,71.25,71.25,68.50,69.25,1685000,0.80
+1968-06-11,72.25,72.25,70.50,71.25,1089800,0.82
+1968-06-10,71.75,73.25,71.37,72.75,877400,0.84
+1968-06-07,71.75,72.37,71.75,71.75,564600,0.82
+1968-06-06,71.25,72.37,71.25,71.75,846800,0.82
+1968-06-05,69.37,72.75,69.25,71.25,1351200,0.82
+1968-06-04,68.50,70.00,67.75,69.37,1624400,0.80
+1968-06-03,69.37,69.37,68.12,68.50,1245000,0.79
+1968-05-31,70.50,70.75,69.25,69.50,615800,0.80
+1968-05-29,70.87,70.87,70.00,70.50,938000,0.81
+1968-05-28,71.50,72.00,70.75,71.00,458000,0.82
+1968-05-27,71.37,72.25,71.12,71.50,437400,0.82
+1968-05-24,71.25,71.75,71.00,71.37,488600,0.82
+1968-05-23,71.87,72.50,71.25,71.25,382400,0.82
+1968-05-22,71.62,72.50,71.12,71.87,1114200,0.83
+1968-05-21,72.00,72.37,71.50,71.62,506600,0.82
+1968-05-20,72.62,72.87,71.00,72.00,826200,0.83
+1968-05-17,74.50,74.50,72.00,72.62,6445200,0.83
+1968-05-16,75.00,75.75,74.37,75.25,576800,0.86
+1968-05-15,74.12,75.37,74.12,75.00,583200,0.86
+1968-05-14,74.37,74.37,72.25,74.00,1029000,0.85
+1968-05-13,76.25,76.25,74.25,74.50,974600,0.86
+1968-05-10,75.75,76.87,75.50,76.25,880400,0.88
+1968-05-09,78.00,78.37,75.50,75.75,1360800,0.87
+1968-05-08,78.00,79.25,77.75,78.00,440000,0.90
+1968-05-07,77.50,79.00,77.25,78.00,452000,0.90
+1968-05-06,78.87,78.87,76.25,77.50,935400,0.89
+1968-05-03,79.50,81.12,79.50,79.75,1074800,0.92
+1968-05-02,78.62,79.25,77.62,79.25,980400,0.91
+1968-05-01,77.62,78.75,77.62,78.62,1047600,0.90
+1968-04-30,74.25,77.62,74.25,77.62,2028800,0.89
+1968-04-29,73.87,74.50,73.50,74.00,828800,0.85
+1968-04-26,71.25,73.87,71.00,73.87,1512200,0.85
+1968-04-25,71.87,73.00,70.75,71.25,2371800,0.82
+1968-04-24,71.50,72.00,71.50,71.87,1579400,0.82
+1968-04-23,71.37,73.00,71.00,71.12,1156800,0.81
+1968-04-22,72.25,72.50,70.25,71.37,834600,0.82
+1968-04-19,73.25,73.25,72.25,72.25,1229600,0.83
+1968-04-18,73.87,74.25,73.37,73.75,1409400,0.84
+1968-04-17,74.62,74.62,73.75,73.87,883200,0.85
+1968-04-16,73.00,74.87,73.00,74.62,1412000,0.85
+1968-04-15,70.37,72.00,70.12,72.00,1229600,0.82
+1968-04-11,71.00,71.37,70.00,70.37,1093400,0.81
+1968-04-10,71.75,73.00,70.25,71.00,2217000,0.81
+1968-04-08,69.50,72.75,69.50,71.75,1585200,0.82
+1968-04-05,67.12,69.12,67.12,68.25,1245000,0.78
+1968-04-04,66.00,69.00,65.00,66.62,1855200,0.76
+1968-04-03,68.50,68.50,66.00,66.00,2420400,0.76
+1968-04-02,68.00,68.87,67.87,68.50,1020600,0.78
+1968-04-01,68.50,70.00,67.75,68.00,1117800,0.78
+1968-03-29,68.50,70.75,68.50,68.50,959600,0.78
+1968-03-28,70.50,71.00,68.50,68.50,688800,0.78
+1968-03-27,70.25,70.87,70.00,70.50,834600,0.81
+1968-03-26,69.12,70.87,68.87,70.25,555200,0.80
+1968-03-25,69.75,69.75,68.87,69.12,333800,0.79
+1968-03-22,71.75,71.75,69.12,70.25,1011000,0.80
+1968-03-21,73.25,73.25,72.00,72.00,488600,0.82
+1968-03-20,74.00,74.37,73.50,73.50,382400,0.84
+1968-03-19,74.75,74.87,74.00,74.00,288000,0.85
+1968-03-18,74.25,76.50,74.25,74.75,688800,0.86
+1968-03-15,75.00,75.25,73.62,74.25,491600,0.85
+1968-03-14,75.87,75.87,73.37,75.00,531000,0.86
+1968-03-13,76.50,76.87,75.62,76.37,327800,0.87
+1968-03-12,75.37,77.00,75.00,76.50,391400,0.88
+1968-03-11,74.25,75.75,74.25,75.37,385200,0.86
+1968-03-08,74.37,74.75,73.25,73.87,270000,0.85
+1968-03-07,74.00,75.00,74.00,74.37,379200,0.85
+1968-03-06,72.50,73.87,72.37,73.87,488600,0.85
+1968-03-05,73.25,73.25,71.75,72.50,537200,0.83
+1968-03-04,74.75,74.75,72.75,73.37,1132400,0.84
+1968-03-01,75.50,75.75,74.50,74.87,397200,0.86
+1968-02-29,75.50,75.50,74.62,75.50,364400,0.86
+1968-02-28,76.75,77.50,75.50,75.50,300000,0.86
+1968-02-27,75.50,76.75,75.50,76.75,458000,0.88
+1968-02-26,77.87,77.87,75.25,75.50,445800,0.86
+1968-02-23,78.00,78.75,78.00,78.12,282000,0.89
+1968-02-21,77.50,78.00,77.50,78.00,285200,0.89
+1968-02-20,76.50,77.50,76.25,77.12,184800,0.88
+1968-02-19,76.75,76.75,75.25,76.50,333800,0.88
+1968-02-16,76.00,77.50,76.00,77.00,257600,0.88
+1968-02-15,75.50,77.00,75.50,76.00,418800,0.87
+1968-02-14,73.37,75.37,72.87,75.37,564600,0.86
+1968-02-13,75.00,75.75,73.25,73.37,1083800,0.84
+1968-02-09,76.37,76.50,74.87,75.00,1002000,0.86
+1968-02-08,77.00,77.75,76.37,76.37,1077600,0.87
+1968-02-07,77.00,77.75,77.00,77.00,643800,0.88
+1968-02-06,76.50,76.87,75.37,76.87,597800,0.88
+1968-02-05,77.75,78.50,76.12,76.50,506600,0.88
+1968-02-02,77.50,79.25,77.50,77.75,786000,0.89
+1968-02-01,76.12,77.37,75.62,77.37,437400,0.88
+1968-01-31,77.50,77.50,76.00,76.12,610200,0.87
+1968-01-30,79.00,79.00,77.00,77.75,425000,0.89
+1968-01-29,80.87,81.50,79.00,79.75,759000,0.91
+1968-01-26,80.00,81.50,80.00,80.87,1044800,0.92
+1968-01-25,78.50,80.87,77.50,79.87,686000,0.91
+1968-01-24,77.12,79.37,76.50,78.50,1065600,0.90
+1968-01-23,76.25,78.12,76.12,77.12,652400,0.88
+1968-01-22,78.25,78.50,76.25,76.25,676800,0.87
+1968-01-19,79.87,79.87,78.25,78.25,990000,0.89
+1968-01-18,80.75,80.75,80.00,80.00,1193400,0.91
+1968-01-17,81.75,81.75,80.62,80.75,1193400,0.92
+1968-01-16,83.25,83.25,81.12,81.87,1026200,0.93
+1968-01-15,83.50,84.62,83.00,83.25,491600,0.95
+1968-01-12,83.87,84.12,83.25,83.50,537200,0.95
+1968-01-11,82.62,84.00,82.50,83.87,585800,0.96
+1968-01-10,83.00,83.00,82.37,82.62,807600,0.94
+1968-01-09,83.00,84.12,83.00,83.00,692400,0.95
+1968-01-08,83.00,84.87,82.62,82.62,1105400,0.94
+1968-01-05,83.50,84.50,82.75,83.00,858800,0.95
+1968-01-04,84.50,84.50,81.00,83.50,2335400,0.95
+1968-01-03,87.12,87.62,85.00,85.00,1053200,0.97
+1968-01-02,90.25,90.25,87.00,87.12,476400,0.99
+1967-12-29,90.75,91.37,90.00,90.50,445800,1.03
+1967-12-28,90.37,91.37,90.25,90.75,364400,1.03
+1967-12-27,89.12,90.62,88.75,90.37,543000,1.03
+1967-12-26,88.25,89.87,88.25,89.12,397200,1.02
+1967-12-22,88.62,89.00,87.87,88.25,321600,1.01
+1967-12-21,88.62,89.75,88.62,88.62,637400,1.01
+1967-12-20,87.62,88.75,87.62,88.50,625400,1.01
+1967-12-19,87.50,88.25,87.00,87.62,801800,1.00
+1967-12-18,87.25,88.62,86.25,87.50,567200,1.00
+1967-12-15,88.12,88.62,86.50,87.25,950400,0.99
+1967-12-14,88.37,88.87,88.12,88.12,379200,1.00
+1967-12-13,89.00,89.00,88.00,88.37,798200,1.01
+1967-12-12,90.00,90.00,88.75,89.25,458000,1.02
+1967-12-11,91.50,91.50,90.00,90.50,631800,1.03
+1967-12-08,92.87,93.25,92.00,92.00,358200,1.05
+1967-12-07,91.50,93.00,91.50,92.87,552600,1.06
+1967-12-06,91.62,91.87,90.62,91.37,358200,1.04
+1967-12-05,91.87,92.00,91.37,91.62,327800,1.04
+1967-12-04,91.62,92.50,91.00,91.87,443000,1.05
+1967-12-01,91.75,92.00,91.00,91.62,573600,1.04
+1967-11-30,93.00,93.00,90.75,91.75,1193400,1.05
+1967-11-29,93.75,94.37,92.75,93.25,658800,1.06
+1967-11-28,91.25,94.37,90.87,93.75,1293600,1.07
+1967-11-27,90.62,91.50,90.62,91.25,372800,1.04
+1967-11-24,90.87,90.87,87.87,90.25,807600,1.03
+1967-11-22,90.87,92.87,89.50,90.87,1433600,1.04
+1967-11-21,86.25,91.00,86.25,90.87,1733600,1.04
+1967-11-20,85.75,85.75,82.62,85.62,1041200,0.98
+1967-11-17,84.62,87.25,84.62,86.62,731600,0.99
+1967-11-16,83.25,84.25,83.00,84.00,613200,0.96
+1967-11-15,82.12,83.25,81.50,83.25,1174800,0.95
+1967-11-14,82.62,82.87,82.12,82.12,458000,0.94
+1967-11-13,82.12,82.87,82.12,82.62,959600,0.94
+1967-11-10,83.75,84.00,81.62,82.12,1178400,0.94
+1967-11-09,83.50,84.87,83.00,83.75,826200,0.96
+1967-11-08,85.00,86.37,83.12,83.50,1284200,0.95
+1967-11-06,85.62,85.87,84.12,85.00,1239200,0.97
+1967-11-03,86.25,87.87,85.12,85.62,741000,0.98
+1967-11-02,86.00,87.87,86.00,86.25,1101800,0.98
+1967-11-01,85.50,87.75,85.50,85.87,1934400,0.98
+1967-10-31,85.12,87.00,85.12,85.12,2514800,0.97
+1967-10-30,83.25,84.00,80.50,81.50,804600,0.93
+1967-10-27,84.12,85.25,83.00,83.25,518600,0.95
+1967-10-26,83.75,85.87,83.75,84.12,470000,0.96
+1967-10-25,83.87,83.87,82.25,83.25,883200,0.95
+1967-10-24,86.25,87.00,83.25,84.25,801800,0.96
+1967-10-23,86.87,86.87,84.50,86.25,904800,0.98
+1967-10-20,85.75,87.62,85.12,87.25,753200,0.99
+1967-10-19,85.00,87.00,85.00,85.75,1217600,0.97
+1967-10-18,83.00,85.00,83.00,84.00,1160000,0.95
+1967-10-17,80.62,82.87,80.62,82.62,591600,0.94
+1967-10-16,81.50,82.25,80.62,80.62,962400,0.92
+1967-10-13,82.00,82.25,81.12,81.50,1047600,0.93
+1967-10-12,83.50,83.87,81.50,82.00,2408400,0.93
+1967-10-11,84.50,84.50,83.00,83.50,1071800,0.95
+1967-10-10,84.75,85.87,84.00,84.75,822600,0.96
+1967-10-09,84.12,85.87,84.12,84.75,1093400,0.96
+1967-10-06,84.00,85.00,84.00,84.12,819800,0.96
+1967-10-05,85.25,85.25,83.00,84.00,2836800,0.95
+1967-10-04,85.50,88.25,85.50,85.50,1743200,0.97
+1967-10-03,84.12,85.12,83.25,85.12,1281600,0.97
+1967-10-02,85.75,85.75,83.50,84.12,2037600,0.96
+1967-09-29,85.87,87.50,85.12,86.75,1946600,0.99
+1967-09-28,88.25,88.25,83.50,85.87,5561000,0.98
+1967-09-27,89.62,90.50,88.25,88.25,1272000,1.00
+1967-09-26,91.75,91.75,89.37,89.62,1332800,1.02
+1967-09-25,89.50,92.37,89.50,91.75,695000,1.04
+1967-09-22,87.62,89.37,86.50,88.75,1548800,1.01
+1967-09-21,89.50,90.75,87.00,87.62,3052200,1.00
+1967-09-20,88.87,89.75,87.25,89.50,1618400,1.02
+1967-09-19,91.25,91.25,88.00,88.87,2241200,1.01
+1967-09-18,92.50,92.50,91.25,91.37,1029000,1.04
+1967-09-15,92.50,93.50,92.50,92.87,834600,1.06
+1967-09-14,95.00,95.00,91.75,92.25,883200,1.05
+1967-09-13,96.37,96.87,94.50,95.00,926000,1.08
+1967-09-12,95.25,96.37,95.25,96.37,358200,1.10
+1967-09-11,93.25,95.50,92.12,94.75,838200,1.08
+1967-09-08,93.25,93.25,91.62,93.25,1077600,1.06
+1967-09-07,94.50,94.50,92.12,93.37,947600,1.06
+1967-09-06,96.62,97.00,95.37,95.37,358200,1.08
+1967-09-05,97.00,97.37,95.62,96.62,573600,1.10
+1967-09-01,96.00,97.87,96.00,97.00,488600,1.10
+1967-08-31,96.75,97.00,93.50,96.00,546600,1.09
+1967-08-30,94.75,96.87,94.75,96.75,664400,1.10
+1967-08-29,92.50,94.75,92.50,94.75,974600,1.08
+1967-08-28,90.25,92.37,90.12,91.62,1415000,1.04
+1967-08-25,92.62,92.62,90.12,90.25,5172200,1.03
+1967-08-24,96.00,96.50,92.12,93.00,974600,1.06
+1967-08-23,97.12,97.12,94.25,96.00,1767600,1.09
+1967-08-22,98.87,99.00,97.12,97.25,719400,1.11
+1967-08-21,100.12,101.00,98.25,98.87,768000,1.12
+1967-08-18,100.62,101.50,100.00,100.12,379200,1.14
+1967-08-17,100.00,103.25,100.00,100.62,923400,1.14
+1967-08-16,99.75,100.25,98.25,99.25,1706600,1.13
+1967-08-15,103.00,103.00,99.75,99.75,944000,1.13
+1967-08-14,104.87,104.87,102.50,103.00,789600,1.17
+1967-08-11,106.75,106.75,104.75,105.12,455400,1.19
+1967-08-10,109.00,109.50,107.00,107.00,595200,1.22
+1967-08-09,106.62,109.87,106.62,109.00,625400,1.24
+1967-08-08,106.25,107.12,106.25,106.50,336600,1.21
+1967-08-07,107.50,107.50,105.12,106.12,704600,1.20
+1967-08-04,108.25,110.00,108.25,108.25,743600,1.23
+1967-08-03,110.25,110.50,106.50,108.25,1603800,1.23
+1967-08-02,110.12,112.37,108.75,110.25,1463600,1.25
+1967-08-01,104.25,110.25,104.25,110.12,1740000,1.25
+1967-07-31,104.12,109.00,104.12,104.25,1773800,1.18
+1967-07-28,105.25,105.25,103.25,104.00,1372800,1.18
+1967-07-27,100.50,105.37,100.50,105.37,2396000,1.19
+1967-07-26,100.00,100.75,99.00,100.50,1344800,1.14
+1967-07-25,100.00,102.00,99.25,100.00,1913400,1.13
+1967-07-24,101.00,101.12,100.00,100.00,1101800,1.13
+1967-07-21,100.62,102.00,100.62,101.00,1512200,1.14
+1967-07-20,99.00,100.62,99.00,100.62,868400,1.14
+1967-07-19,98.50,99.12,98.00,99.00,877400,1.12
+1967-07-18,98.75,99.62,98.12,98.50,880400,1.12
+1967-07-17,101.75,101.75,98.12,98.75,1035200,1.12
+1967-07-14,101.37,101.87,101.00,101.87,628200,1.15
+1967-07-13,102.00,102.62,101.00,101.37,1403000,1.15
+1967-07-12,101.12,102.50,101.00,102.00,1101800,1.16
+1967-07-11,99.62,103.00,99.50,101.12,1901000,1.15
+1967-07-10,99.62,101.00,99.37,99.62,1247600,1.13
+1967-07-07,100.75,101.25,99.25,99.62,1403000,1.13
+1967-07-06,99.12,102.12,99.12,100.75,1539200,1.14
+1967-07-05,101.25,101.25,98.75,99.00,1415000,1.12
+1967-07-03,103.12,103.12,101.00,102.00,1381400,1.16
+1967-06-30,105.00,105.00,104.50,104.50,549200,1.18
+1967-06-29,106.50,106.87,105.25,105.25,719400,1.19
+1967-06-28,107.00,107.00,106.25,106.50,777600,1.21
+1967-06-27,107.37,107.50,106.75,107.37,674000,1.22
+1967-06-26,107.00,107.75,107.00,107.37,759000,1.22
+1967-06-23,107.25,107.87,106.87,106.87,701000,1.21
+1967-06-22,107.50,107.87,106.50,107.25,664400,1.22
+1967-06-21,107.50,107.87,106.62,107.50,440000,1.22
+1967-06-20,106.87,108.25,106.62,107.50,486000,1.22
+1967-06-19,106.50,107.50,105.62,106.87,904800,1.21
+1967-06-16,108.37,108.37,106.37,106.50,634400,1.21
+1967-06-15,103.75,108.50,103.75,108.37,1958600,1.23
+1967-06-14,101.37,103.00,101.37,103.00,656000,1.17
+1967-06-13,100.62,101.75,100.62,101.00,753200,1.14
+1967-06-12,101.00,101.75,100.12,100.50,707400,1.14
+1967-06-09,102.12,102.50,100.50,101.00,591600,1.14
+1967-06-08,101.25,102.12,99.75,102.12,1129800,1.16
+1967-06-07,98.00,101.50,98.00,101.25,2936600,1.15
+1967-06-06,94.75,97.00,94.75,97.00,996200,1.10
+1967-06-05,95.00,95.00,91.00,93.50,1606400,1.06
+1967-06-02,94.50,96.00,93.87,95.75,1354400,1.09
+1967-06-01,92.00,95.00,91.12,94.50,1087200,1.07
+1967-05-31,96.12,96.12,91.62,92.00,1142000,1.04
+1967-05-29,96.12,96.75,95.25,96.37,482400,1.09
+1967-05-26,97.00,97.00,96.12,96.12,330600,1.09
+1967-05-25,96.12,97.75,95.25,97.00,774000,1.10
+1967-05-24,97.87,98.25,96.00,96.12,704600,1.09
+1967-05-23,97.75,98.37,97.12,97.87,579600,1.11
+1967-05-22,97.25,98.00,95.00,97.75,552600,1.11
+1967-05-19,97.62,97.75,95.75,97.25,522200,1.10
+1967-05-18,95.50,97.87,95.00,97.62,613200,1.11
+1967-05-17,97.25,98.25,95.50,95.50,425000,1.08
+1967-05-16,97.87,98.25,97.25,97.25,345800,1.10
+1967-05-15,98.87,99.37,97.62,97.87,440000,1.11
+1967-05-12,97.87,100.00,97.87,98.87,1344800,1.12
+1967-05-11,93.25,96.62,93.25,96.50,801800,1.09
+1967-05-10,93.62,94.25,93.12,93.25,1503000,1.06
+1967-05-09,94.75,95.50,93.62,93.62,601200,1.06
+1967-05-08,94.25,95.50,94.25,94.75,615800,1.07
+1967-05-05,95.12,96.50,94.00,94.25,1020600,1.06
+1967-05-04,95.50,96.25,95.12,95.12,707400,1.07
+1967-05-03,96.87,96.87,95.37,95.50,464400,1.08
+1967-05-02,96.37,97.50,94.50,97.00,1108200,1.10
+1967-05-01,96.37,98.75,96.37,96.37,1381400,1.09
+1967-04-28,95.87,96.37,94.75,95.62,1174800,1.08
+1967-04-27,95.87,97.37,95.25,95.87,1008200,1.08
+1967-04-26,94.75,96.37,94.50,95.87,2086200,1.08
+1967-04-25,91.62,94.75,91.25,94.75,1472600,1.07
+1967-04-24,93.00,93.37,91.12,91.62,1385000,1.04
+1967-04-21,89.25,93.25,89.25,93.00,2802800,1.05
+1967-04-20,88.25,88.75,87.75,88.50,710400,1.00
+1967-04-19,89.00,89.50,87.75,88.25,1020600,1.00
+1967-04-18,89.00,89.50,88.50,89.00,615800,1.01
+1967-04-17,88.25,89.25,88.25,89.00,1351200,1.01
+1967-04-14,83.25,87.50,83.25,86.50,2086200,0.98
+1967-04-13,83.00,83.37,83.00,83.12,303600,0.94
+1967-04-12,81.87,82.75,81.75,82.62,880400,0.93
+1967-04-11,80.12,81.87,80.12,81.87,1539200,0.92
+1967-04-10,82.25,82.25,79.37,79.62,1843200,0.90
+1967-04-07,84.25,85.00,83.00,83.00,783200,0.94
+1967-04-06,84.25,85.37,84.25,84.25,688800,0.95
+1967-04-05,81.87,84.25,81.87,84.00,591600,0.95
+1967-04-04,79.62,81.25,78.75,81.12,807600,0.92
+1967-04-03,82.25,82.25,79.37,79.62,798200,0.90
+1967-03-31,84.62,84.87,82.50,82.50,603800,0.93
+1967-03-30,85.00,85.00,84.50,84.62,874800,0.96
+1967-03-29,85.37,85.62,84.75,85.50,576800,0.97
+1967-03-28,85.87,86.12,85.37,85.37,482400,0.96
+1967-03-27,85.62,86.62,85.62,85.87,722600,0.97
+1967-03-23,83.25,85.62,83.25,85.62,1324200,0.97
+1967-03-22,81.50,83.00,80.25,83.00,506600,0.94
+1967-03-21,82.87,83.37,81.50,81.50,579600,0.92
+1967-03-20,82.00,82.87,81.75,82.87,628200,0.94
+1967-03-17,81.62,82.37,81.62,82.00,607400,0.93
+1967-03-16,80.37,82.25,80.37,81.25,1181000,0.92
+1967-03-15,79.75,80.37,79.12,80.12,610200,0.91
+1967-03-14,80.12,80.50,79.25,79.75,725400,0.90
+1967-03-13,80.87,80.87,79.00,80.12,692400,0.91
+1967-03-10,80.12,83.50,80.12,80.87,2958200,0.91
+1967-03-09,78.87,79.00,77.62,77.62,464400,0.88
+1967-03-08,79.87,80.50,78.62,78.87,637400,0.89
+1967-03-07,80.12,80.12,78.75,79.87,856200,0.90
+1967-03-06,80.62,81.37,79.75,80.12,1476000,0.91
+1967-03-03,77.25,80.62,76.50,80.62,2377800,0.91
+1967-03-02,75.62,77.50,75.62,77.25,1986200,0.87
+1967-03-01,74.25,76.00,74.25,75.50,2770200,0.85
+1967-02-28,71.00,73.75,70.12,73.50,1223400,0.83
+1967-02-27,71.25,71.75,70.12,71.00,683000,0.80
+1967-02-24,72.25,74.25,71.25,71.25,1670400,0.80
+1967-02-23,70.00,72.50,70.00,72.25,972000,0.82
+1967-02-21,69.25,70.50,69.25,69.75,680400,0.79
+1967-02-20,68.00,68.87,67.37,68.75,528200,0.78
+1967-02-17,68.37,68.62,68.00,68.00,579600,0.77
+1967-02-16,68.87,68.87,67.50,68.37,846800,0.77
+1967-02-15,69.37,69.87,69.00,69.00,710400,0.78
+1967-02-14,69.50,70.37,69.12,69.37,421400,0.78
+1967-02-13,71.25,71.25,69.25,69.50,372800,0.79
+1967-02-10,70.00,71.62,69.62,71.50,619400,0.81
+1967-02-09,69.50,71.62,69.50,70.00,1251200,0.79
+1967-02-08,68.75,69.87,68.12,69.37,674000,0.78
+1967-02-07,69.25,69.25,68.25,68.75,364400,0.78
+1967-02-06,70.00,70.25,68.75,69.37,585800,0.78
+1967-02-03,70.37,71.62,70.00,70.00,634400,0.79
+1967-02-02,71.50,72.75,70.37,70.37,573600,0.79
+1967-02-01,70.12,73.50,68.12,71.50,1779600,0.80
+1967-01-31,70.50,71.25,70.12,70.12,774000,0.79
+1967-01-30,71.50,71.75,70.25,70.50,747000,0.79
+1967-01-27,72.00,72.62,71.37,71.50,540200,0.80
+1967-01-26,70.12,72.00,70.12,72.00,1041200,0.81
+1967-01-25,72.00,72.00,70.00,70.00,1059600,0.79
+1967-01-24,73.00,73.00,70.75,72.12,1445600,0.81
+1967-01-23,74.12,74.87,73.00,73.00,1342200,0.82
+1967-01-20,73.12,74.37,73.12,74.12,984000,0.83
+1967-01-19,71.00,74.00,70.62,73.12,1579400,0.82
+1967-01-18,72.00,72.00,70.50,71.00,1818800,0.80
+1967-01-17,68.25,72.50,68.25,72.00,2976600,0.81
+1967-01-16,66.75,68.50,66.75,68.12,1949600,0.77
+1967-01-13,64.00,66.50,63.75,66.37,1363400,0.75
+1967-01-12,65.25,65.87,63.88,64.00,1363400,0.72
+1967-01-11,63.63,65.50,61.75,65.25,1818800,0.73
+1967-01-10,64.25,64.50,63.50,63.63,1476000,0.72
+1967-01-09,64.87,64.87,63.63,64.25,2083400,0.72
+1967-01-06,66.12,66.50,65.25,65.75,1381400,0.74
+1967-01-05,66.50,67.62,66.12,66.12,610200,0.74
+1967-01-04,67.12,67.50,65.62,66.50,1876800,0.75
+1967-01-03,67.00,69.25,67.00,67.12,7453800,0.75
+1966-12-30,65.50,66.75,65.50,65.62,707400,0.74
+1966-12-29,65.12,66.75,65.00,65.50,549200,0.74
+1966-12-28,65.12,66.25,65.00,65.12,643800,0.73
+1966-12-27,64.50,66.00,64.12,65.12,558800,0.73
+1966-12-23,66.50,66.75,64.25,64.50,634400,0.73
+1966-12-22,66.00,66.87,66.00,66.50,394400,0.75
+1966-12-21,66.75,67.00,65.62,65.75,573600,0.74
+1966-12-20,67.50,67.75,65.62,66.75,619400,0.75
+1966-12-19,65.00,67.75,64.75,67.50,1476000,0.76
+1966-12-16,63.50,65.00,62.75,65.00,1308600,0.73
+1966-12-15,63.63,64.00,62.75,63.50,658800,0.71
+1966-12-14,62.75,64.37,62.25,63.63,883200,0.72
+1966-12-13,63.50,64.50,62.25,62.75,996200,0.71
+1966-12-12,62.50,64.12,62.50,63.50,1229600,0.71
+1966-12-09,62.50,62.63,60.63,62.13,1378800,0.70
+1966-12-08,64.00,64.25,62.50,62.50,1360800,0.70
+1966-12-07,59.63,64.25,59.63,64.00,2138400,0.72
+1966-12-06,60.38,60.38,58.00,59.63,4255200,0.67
+1966-12-05,63.00,63.50,61.00,61.00,2399400,0.69
+1966-12-02,63.13,64.37,62.75,63.00,1059600,0.71
+1966-12-01,64.00,65.37,63.13,63.13,1524600,0.71
+1966-11-30,64.50,64.50,62.38,64.00,2675600,0.72
+1966-11-29,65.50,65.75,63.75,64.62,1366400,0.73
+1966-11-28,67.25,67.25,64.50,65.50,1873800,0.74
+1966-11-25,65.00,67.75,65.00,67.75,1630800,0.76
+1966-11-23,64.00,65.62,64.00,64.50,1512200,0.73
+1966-11-22,61.00,63.50,60.50,63.50,1251200,0.71
+1966-11-21,62.00,62.00,60.50,61.00,1810200,0.69
+1966-11-18,64.00,64.00,62.00,63.00,1575800,0.71
+1966-11-17,64.75,65.25,62.88,64.25,2217000,0.72
+1966-11-16,62.75,64.75,62.75,64.75,3076400,0.73
+1966-11-15,58.88,61.75,58.50,61.38,1405800,0.69
+1966-11-14,60.00,60.38,58.38,58.88,950400,0.66
+1966-11-11,58.50,60.25,58.25,60.00,1609400,0.67
+1966-11-10,58.25,58.63,57.88,58.50,1026200,0.66
+1966-11-09,57.00,58.75,57.00,58.25,1478600,0.66
+1966-11-07,57.13,58.25,56.38,56.88,1488000,0.64
+1966-11-04,53.50,57.13,52.50,57.13,2116800,0.64
+1966-11-03,53.50,53.50,52.13,53.50,919800,0.60
+1966-11-02,53.13,54.88,53.13,53.50,1910000,0.60
+1966-11-01,49.38,51.38,49.38,51.25,2068200,0.57
+1966-10-31,48.75,49.13,48.13,48.50,710400,0.54
+1966-10-28,48.88,49.75,48.25,48.75,637400,0.55
+1966-10-27,48.75,49.50,48.38,48.88,1081200,0.55
+1966-10-26,46.88,48.75,46.50,48.75,2430000,0.55
+1966-10-25,45.13,46.88,44.63,46.88,1387800,0.52
+1966-10-24,47.00,47.00,44.50,45.13,1439400,0.50
+1966-10-21,44.63,47.00,44.63,47.00,1931600,0.53
+1966-10-20,46.63,46.63,44.00,44.38,9522000,0.50
+1966-10-19,48.75,48.75,46.25,46.88,1448400,0.52
+1966-10-18,49.75,49.88,48.25,49.25,1387800,0.55
+1966-10-17,50.00,52.00,49.00,49.75,907400,0.56
+1966-10-14,50.25,51.88,50.00,50.00,579600,0.56
+1966-10-13,52.63,53.25,49.75,50.25,1472600,0.56
+1966-10-12,50.00,53.00,48.63,52.63,1202600,0.59
+1966-10-11,50.00,51.50,49.75,50.00,1998200,0.56
+1966-10-10,47.25,50.00,45.38,50.00,1889000,0.56
+1966-10-07,45.75,47.75,45.75,47.25,1898000,0.53
+1966-10-06,48.50,48.50,44.75,45.38,2472200,0.51
+1966-10-05,49.25,49.75,48.50,48.50,1242000,0.54
+1966-10-04,48.13,50.13,48.13,49.25,2450600,0.55
+1966-10-03,51.00,53.00,48.00,48.13,2712000,0.54
+1966-09-30,53.25,53.38,49.75,51.00,3523400,0.57
+1966-09-29,56.13,56.13,53.13,53.25,1263600,0.60
+1966-09-28,58.00,58.00,55.63,56.13,901800,0.63
+1966-09-27,58.13,59.75,58.13,58.13,895400,0.65
+1966-09-26,57.00,57.88,56.75,57.63,567200,0.64
+1966-09-23,56.63,57.63,56.13,57.00,364400,0.64
+1966-09-22,56.50,58.50,55.13,56.63,1144800,0.63
+1966-09-21,56.75,59.63,56.50,56.50,868400,0.63
+1966-09-20,59.88,60.38,59.50,59.75,610200,0.67
+1966-09-19,60.38,60.38,59.00,59.88,783200,0.67
+1966-09-16,60.50,60.63,59.50,60.38,688800,0.68
+1966-09-15,58.75,61.25,58.75,60.50,1630800,0.68
+1966-09-14,57.25,58.50,56.50,58.50,1202600,0.65
+1966-09-13,56.13,58.00,56.13,57.25,1336400,0.64
+1966-09-12,53.25,55.50,53.25,55.50,1284200,0.62
+1966-09-09,52.88,53.50,52.13,53.13,777600,0.59
+1966-09-08,53.25,53.50,51.13,52.88,1506600,0.59
+1966-09-07,54.38,54.50,53.25,53.25,810200,0.60
+1966-09-06,54.38,56.38,54.38,54.38,1129800,0.61
+1966-09-02,54.63,55.00,53.00,53.75,889400,0.60
+1966-09-01,54.00,55.50,53.88,54.63,877400,0.61
+1966-08-31,53.25,55.25,53.25,54.00,1709400,0.60
+1966-08-30,50.13,53.50,50.13,52.38,2229200,0.59
+1966-08-29,50.50,52.75,49.88,50.00,2703000,0.56
+1966-08-26,56.00,56.00,50.50,50.50,1891800,0.56
+1966-08-25,58.00,59.00,56.75,56.88,716600,0.63
+1966-08-24,57.75,60.00,57.63,58.00,628200,0.64
+1966-08-23,59.13,60.38,57.50,57.75,1266200,0.64
+1966-08-22,61.13,61.63,59.00,59.13,801800,0.66
+1966-08-19,61.50,62.38,60.63,61.13,919800,0.68
+1966-08-18,62.25,62.75,61.00,61.50,570800,0.68
+1966-08-17,61.75,62.75,61.13,62.25,588800,0.69
+1966-08-16,61.88,62.38,60.50,61.75,1002000,0.69
+1966-08-15,60.38,62.00,60.13,61.88,661800,0.69
+1966-08-12,60.25,61.50,59.63,60.38,1059600,0.67
+1966-08-11,60.38,60.75,60.00,60.25,649800,0.67
+1966-08-10,60.88,60.88,59.63,60.38,919800,0.67
+1966-08-09,62.50,63.13,61.25,61.25,622200,0.68
+1966-08-08,62.75,63.00,61.25,62.50,646400,0.69
+1966-08-05,62.75,63.50,61.63,62.75,713000,0.70
+1966-08-04,62.13,63.88,62.13,62.75,1530800,0.70
+1966-08-03,60.25,62.38,60.25,61.63,1399800,0.69
+1966-08-02,58.75,60.63,58.25,59.13,1336400,0.66
+1966-08-01,60.00,60.00,58.75,58.75,1545600,0.65
+1966-07-29,61.50,61.50,59.00,60.38,1983000,0.67
+1966-07-28,63.38,63.38,61.00,61.50,2778600,0.68
+1966-07-27,63.00,64.37,63.00,63.75,1193400,0.71
+1966-07-26,62.75,64.37,61.38,62.13,3608400,0.69
+1966-07-25,66.50,67.00,62.63,62.75,2350800,0.69
+1966-07-22,66.62,68.50,66.00,66.50,1071800,0.74
+1966-07-21,67.62,68.37,65.62,66.62,1609400,0.74
+1966-07-20,70.25,70.75,67.50,67.62,5087000,0.75
+1966-07-19,70.50,70.87,69.00,70.25,1846800,0.78
+1966-07-18,71.25,71.87,70.25,70.50,461600,0.78
+1966-07-15,71.75,72.62,71.25,71.25,831800,0.79
+1966-07-14,70.00,73.00,69.75,71.75,904800,0.79
+1966-07-13,71.00,71.00,69.75,70.00,1169000,0.77
+1966-07-12,72.00,72.00,71.50,71.75,409400,0.79
+1966-07-11,72.00,72.87,71.75,72.25,783200,0.80
+1966-07-08,72.25,72.25,70.00,72.00,2499200,0.80
+1966-07-07,74.50,76.37,73.00,73.25,1083800,0.81
+1966-07-06,73.37,74.87,73.00,74.50,458000,0.82
+1966-07-05,73.37,73.87,72.75,73.37,531000,0.81
+1966-07-01,72.50,73.87,72.50,73.37,834600,0.81
+1966-06-30,70.75,72.37,69.25,71.87,1660800,0.80
+1966-06-29,72.87,73.25,70.62,70.75,1314800,0.78
+1966-06-28,72.00,73.87,70.12,72.87,1679400,0.81
+1966-06-27,74.37,74.37,72.00,72.00,1172000,0.80
+1966-06-24,74.50,78.75,73.25,74.50,2620800,0.82
+1966-06-23,77.25,77.87,73.62,74.50,2083400,0.82
+1966-06-22,77.50,79.37,77.12,77.25,1658000,0.85
+1966-06-21,76.62,78.50,76.25,77.50,1077600,0.86
+1966-06-20,77.87,78.25,76.25,76.62,1296200,0.85
+1966-06-17,76.50,78.37,76.50,77.87,3586800,0.86
+1966-06-16,72.25,76.25,72.25,76.25,2912400,0.84
+1966-06-15,71.12,73.00,71.12,71.75,2207600,0.79
+1966-06-14,68.50,71.00,67.00,71.00,1986200,0.79
+1966-06-13,69.25,70.12,68.25,68.50,2857800,0.76
+1966-06-10,66.87,69.37,66.87,69.25,3665600,0.77
+1966-06-09,63.75,66.25,63.63,66.00,1312200,0.73
+1966-06-08,63.75,64.50,63.25,63.75,986600,0.71
+1966-06-07,64.62,64.62,63.38,63.75,810200,0.71
+1966-06-06,65.87,65.87,64.37,64.87,506600,0.72
+1966-06-03,66.00,66.37,65.00,65.87,607400,0.73
+1966-06-02,66.37,68.00,65.87,66.00,1053200,0.73
+1966-06-01,66.87,66.87,65.62,66.37,1472600,0.73
+1966-05-31,71.62,72.00,67.12,67.87,1129800,0.75
+1966-05-27,68.62,71.75,67.25,71.62,1017000,0.79
+1966-05-26,68.37,69.87,68.37,68.62,1178400,0.76
+1966-05-25,66.25,67.37,66.00,67.00,1069200,0.74
+1966-05-24,65.75,67.50,65.75,66.25,1351200,0.73
+1966-05-23,65.00,66.50,63.13,64.62,2043800,0.71
+1966-05-20,62.00,65.00,61.25,65.00,2059200,0.72
+1966-05-19,66.50,67.00,61.00,62.00,4714200,0.69
+1966-05-18,67.12,67.12,64.25,66.50,4306800,0.74
+1966-05-17,131.50,131.50,124.00,124.12,3450600,0.69
+1966-05-16,137.50,137.63,131.50,131.50,2527200,0.73
+1966-05-13,139.75,139.75,136.75,137.50,1901000,0.76
+1966-05-12,142.13,142.13,140.00,140.88,1032600,0.78
+1966-05-11,143.25,146.50,142.63,142.63,965600,0.79
+1966-05-10,140.38,146.00,140.13,143.25,1233000,0.79
+1966-05-09,143.75,144.25,139.00,140.38,1330200,0.78
+1966-05-06,139.25,143.75,138.50,143.75,3189000,0.80
+1966-05-05,145.25,145.75,139.25,139.25,4319000,0.77
+1966-05-04,147.63,147.75,144.13,145.25,2557200,0.80
+1966-05-03,149.25,150.00,146.50,147.63,1980200,0.82
+1966-05-02,154.50,156.50,149.25,149.25,3341000,0.83
+1966-04-29,156.50,156.50,152.75,154.50,4003200,0.85
+1966-04-28,159.50,159.50,154.38,156.50,3772200,0.87
+1966-04-27,162.63,164.75,159.50,159.75,2059200,0.88
+1966-04-26,160.00,164.00,160.00,162.63,2265600,0.90
+1966-04-25,156.50,160.75,156.50,159.00,2958200,0.88
+1966-04-22,155.25,158.25,150.00,156.25,5388200,0.86
+1966-04-21,164.75,164.75,155.25,155.25,6670200,0.86
+1966-04-20,171.25,171.25,165.75,166.25,4118600,0.92
+1966-04-19,177.00,177.00,169.50,173.13,2624400,0.95
+1966-04-18,176.50,181.38,176.25,177.00,1719000,0.98
+1966-04-15,180.25,180.50,175.75,176.50,1986200,0.97
+1966-04-14,179.63,182.00,179.63,180.25,5655600,0.99
+1966-04-13,170.00,178.75,170.00,176.63,3766400,0.97
+1966-04-12,174.13,175.88,167.50,168.00,2083400,0.93
+1966-04-11,168.75,174.38,168.75,174.13,3116000,0.96
+1966-04-07,160.75,166.00,160.75,165.75,2605800,0.91
+1966-04-06,160.00,162.50,158.25,160.50,1560800,0.88
+1966-04-05,159.50,162.50,159.50,160.00,2205000,0.88
+1966-04-04,155.25,158.50,155.25,158.00,1390800,0.87
+1966-04-01,153.63,156.50,151.50,153.00,1646000,0.84
+1966-03-31,150.25,154.50,150.00,153.63,1773800,0.85
+1966-03-30,155.88,155.88,150.25,150.25,3796400,0.83
+1966-03-29,159.00,162.38,156.00,158.13,2034800,0.87
+1966-03-28,155.50,160.00,155.50,159.00,1925400,0.88
+1966-03-25,155.50,158.00,154.50,154.50,2241200,0.85
+1966-03-24,150.13,156.00,149.00,155.50,1676600,0.86
+1966-03-23,151.13,151.50,148.50,150.13,1621800,0.83
+1966-03-22,149.13,154.50,149.13,151.13,3474800,0.83
+1966-03-21,142.50,147.88,142.50,147.88,2411400,0.82
+1966-03-18,140.00,143.25,140.00,141.38,1719000,0.78
+1966-03-17,143.75,144.50,139.38,139.50,3334800,0.77
+1966-03-16,140.13,145.00,140.13,143.75,3122400,0.79
+1966-03-15,138.00,140.25,135.50,139.50,3389600,0.77
+1966-03-14,143.63,145.25,138.00,138.00,3183200,0.76
+1966-03-11,147.25,149.00,142.75,143.63,2046800,0.79
+1966-03-10,149.38,151.63,145.13,147.25,2041200,0.81
+1966-03-09,147.00,150.50,146.13,149.38,1725200,0.82
+1966-03-08,149.00,149.25,141.25,147.00,3213200,0.81
+1966-03-07,154.38,154.38,149.00,149.00,2861000,0.82
+1966-03-04,158.25,161.25,157.13,157.25,2308400,0.87
+1966-03-03,160.00,162.25,158.25,158.25,2277800,0.87
+1966-03-02,166.75,168.75,160.00,160.00,2387000,0.88
+1966-03-01,167.25,171.25,165.50,166.75,2654400,0.92
+1966-02-28,163.25,167.50,163.25,167.25,1834400,0.92
+1966-02-25,159.25,164.75,159.25,161.00,1871000,0.89
+1966-02-24,163.00,163.25,159.13,159.13,1305800,0.88
+1966-02-23,165.75,166.75,163.00,163.00,996200,0.90
+1966-02-21,168.25,169.88,165.25,165.75,1239200,0.91
+1966-02-18,164.50,169.00,164.50,168.25,4464800,0.93
+1966-02-17,159.13,162.75,159.13,160.25,2636400,0.88
+1966-02-16,161.50,161.75,155.63,157.00,5072400,0.87
+1966-02-15,163.63,167.63,160.00,161.50,5005800,0.89
+1966-02-14,165.50,165.50,162.50,163.63,1129800,0.90
+1966-02-11,166.00,168.63,164.25,165.50,1433600,0.91
+1966-02-10,162.75,167.38,162.00,166.00,2624400,0.92
+1966-02-09,163.13,165.25,161.75,162.75,1676600,0.90
+1966-02-08,164.25,166.25,158.25,163.13,4865600,0.90
+1966-02-07,166.75,166.75,162.50,164.25,3711600,0.91
+1966-02-04,171.00,171.00,167.50,168.00,4313000,0.92
+1966-02-03,172.63,175.25,172.00,172.00,2563400,0.95
+1966-02-02,165.13,173.50,163.50,172.63,2770200,0.95
+1966-02-01,166.25,166.25,163.00,165.13,1968200,0.91
+1966-01-31,164.50,172.00,164.00,166.75,3535400,0.92
+1966-01-28,163.63,166.00,162.50,164.50,1215000,0.90
+1966-01-27,161.38,164.88,161.38,163.63,1664400,0.90
+1966-01-26,157.25,162.00,157.25,161.00,1482200,0.89
+1966-01-25,155.25,158.50,155.00,156.63,996200,0.86
+1966-01-24,152.50,157.50,152.50,155.25,1524600,0.85
+1966-01-21,153.88,153.88,150.25,150.88,2909600,0.83
+1966-01-20,153.75,159.88,153.63,155.00,1628000,0.85
+1966-01-19,158.00,158.00,152.50,153.75,1907400,0.85
+1966-01-18,150.00,158.00,150.00,158.00,2648600,0.87
+1966-01-17,145.63,149.63,145.25,149.63,1530800,0.82
+1966-01-14,147.88,147.88,145.25,145.63,1463600,0.80
+1966-01-13,144.75,148.50,144.75,147.88,5048000,0.81
+1966-01-12,134.50,139.88,134.50,139.50,2727200,0.77
+1966-01-11,133.63,134.50,133.63,134.13,546600,0.74
+1966-01-10,133.75,136.00,133.38,133.38,953400,0.73
+1966-01-07,134.75,135.00,132.75,133.75,1142000,0.74
+1966-01-06,135.50,135.50,134.50,134.75,765200,0.74
+1966-01-05,135.25,137.00,135.25,135.63,789600,0.75
+1966-01-04,134.88,137.00,134.88,135.13,1336400,0.74
+1966-01-03,130.75,134.63,130.75,134.38,826200,0.74
+1965-12-31,128.50,130.75,128.25,130.75,838200,0.72
+1965-12-30,128.63,129.38,128.25,128.50,358200,0.71
+1965-12-29,126.62,131.50,125.00,128.63,2247600,0.71
+1965-12-28,129.13,129.13,126.25,126.62,1135800,0.70
+1965-12-27,129.25,132.75,129.25,129.25,1227000,0.71
+1965-12-23,130.00,130.25,126.37,128.50,1907400,0.71
+1965-12-22,133.50,133.63,127.75,130.00,2563400,0.71
+1965-12-21,134.50,135.38,133.50,133.50,965600,0.73
+1965-12-20,137.50,137.50,134.50,134.50,1439400,0.74
+1965-12-17,138.13,138.50,137.13,138.00,1008200,0.76
+1965-12-16,138.50,138.50,137.50,138.13,874800,0.76
+1965-12-15,138.88,139.50,138.50,138.63,710400,0.76
+1965-12-14,138.88,139.63,138.88,138.88,977600,0.76
+1965-12-13,137.50,139.00,137.50,137.88,631800,0.76
+1965-12-10,139.25,139.25,136.50,137.50,1512200,0.76
+1965-12-09,138.63,140.50,137.75,139.50,1403000,0.77
+1965-12-08,138.00,140.25,137.50,138.63,1506600,0.76
+1965-12-07,132.13,138.00,132.13,138.00,1524600,0.76
+1965-12-06,133.00,133.00,129.00,131.75,2770200,0.72
+1965-12-03,136.25,137.00,133.63,134.25,729000,0.74
+1965-12-02,138.88,138.88,136.25,136.25,850400,0.75
+1965-12-01,139.88,140.38,138.50,139.13,1026200,0.76
+1965-11-30,139.00,140.00,136.38,139.88,1317800,0.77
+1965-11-29,138.00,140.50,138.00,139.00,1658000,0.76
+1965-11-26,132.00,136.00,132.00,136.00,1275600,0.75
+1965-11-24,130.63,133.00,130.63,131.75,765200,0.72
+1965-11-23,131.50,133.13,130.25,130.38,1767600,0.72
+1965-11-22,132.75,135.50,129.00,131.50,2211200,0.72
+1965-11-19,127.50,132.88,127.50,132.75,3590000,0.73
+1965-11-18,125.62,127.00,125.62,127.00,1305800,0.70
+1965-11-17,123.75,125.75,123.75,124.50,2083400,0.68
+1965-11-16,119.50,123.37,119.50,122.87,1840400,0.68
+1965-11-15,117.75,120.25,117.75,118.25,3122400,0.65
+1965-11-12,118.37,118.37,115.00,116.87,9276200,0.64
+1965-11-11,118.87,120.75,117.00,119.87,856200,0.66
+1965-11-10,120.37,120.75,118.87,118.87,486000,0.65
+1965-11-09,122.25,122.25,119.00,120.37,1682400,0.66
+1965-11-08,122.62,122.87,121.12,122.25,1372800,0.67
+1965-11-05,122.50,124.12,122.50,122.62,753200,0.67
+1965-11-04,122.87,123.75,122.00,122.00,795600,0.67
+1965-11-03,125.25,125.25,121.75,122.87,1366400,0.68
+1965-11-01,123.62,125.62,120.62,125.25,1512200,0.69
+1965-10-29,118.50,124.00,118.50,123.62,1731000,0.67
+1965-10-28,118.37,120.00,115.25,117.87,2630000,0.64
+1965-10-27,114.75,119.50,114.75,118.37,2794400,0.65
+1965-10-26,110.50,113.87,110.50,113.00,2028800,0.62
+1965-10-25,111.62,113.25,105.25,110.00,2308400,0.60
+1965-10-22,109.87,113.62,109.87,111.62,1822400,0.61
+1965-10-21,110.25,111.87,109.75,109.87,1360800,0.60
+1965-10-20,108.87,110.37,107.87,110.25,1725200,0.60
+1965-10-19,106.00,109.75,106.00,108.87,2654400,0.59
+1965-10-18,104.37,106.37,104.00,104.87,741000,0.57
+1965-10-15,104.62,106.00,104.37,104.37,443000,0.57
+1965-10-14,106.87,107.00,104.62,104.62,510200,0.57
+1965-10-13,108.00,108.25,105.75,106.87,631800,0.58
+1965-10-12,106.25,108.50,106.25,108.00,1105400,0.59
+1965-10-11,103.12,105.87,103.12,105.87,1166400,0.58
+1965-10-08,102.25,103.25,102.25,102.50,1044800,0.56
+1965-10-07,102.50,103.00,101.50,102.25,661800,0.56
+1965-10-06,101.50,103.25,100.12,102.50,880400,0.56
+1965-10-05,102.50,103.25,101.50,101.50,1233000,0.55
+1965-10-04,102.25,103.00,102.25,102.50,844200,0.56
+1965-10-01,100.00,103.50,98.25,101.25,5017800,0.55
+1965-09-30,103.12,105.25,100.00,100.00,2691000,0.55
+1965-09-29,107.62,107.75,102.50,103.12,3006800,0.56
+1965-09-28,103.87,108.00,103.25,107.62,2891600,0.59
+1965-09-27,99.00,105.00,99.00,103.87,2715200,0.57
+1965-09-24,97.87,98.87,96.62,97.87,1731000,0.53
+1965-09-23,97.00,99.25,96.75,97.87,1828200,0.53
+1965-09-22,92.75,97.87,92.25,97.00,2697200,0.53
+1965-09-21,93.50,94.37,92.25,92.75,1275600,0.51
+1965-09-20,93.50,94.50,93.50,93.50,1172000,0.51
+1965-09-17,91.00,93.00,89.50,93.00,1803800,0.51
+1965-09-16,91.50,91.87,89.62,91.00,1105400,0.50
+1965-09-15,89.75,91.75,89.75,91.50,1184400,0.50
+1965-09-14,93.00,93.00,88.50,89.50,3183200,0.49
+1965-09-13,92.50,95.75,92.25,93.25,2843000,0.51
+1965-09-10,88.37,92.50,88.37,92.50,3243800,0.50
+1965-09-09,88.25,88.87,88.00,88.12,1397000,0.48
+1965-09-08,85.62,88.50,85.62,88.25,2253600,0.48
+1965-09-07,84.37,85.50,84.12,85.37,1269200,0.47
+1965-09-03,82.12,84.50,82.00,84.37,1518600,0.46
+1965-09-02,81.62,82.50,81.50,82.12,649800,0.45
+1965-09-01,82.75,82.75,81.37,81.62,619400,0.45
+1965-08-31,82.50,82.87,82.37,82.75,643800,0.45
+1965-08-30,81.62,82.50,81.37,82.50,710400,0.45
+1965-08-27,83.00,83.37,81.62,81.62,1184400,0.45
+1965-08-26,81.87,83.37,81.87,83.00,2247600,0.45
+1965-08-25,80.00,81.50,80.00,81.50,1895400,0.44
+1965-08-24,77.87,79.75,77.62,79.75,710400,0.43
+1965-08-23,77.87,78.25,77.50,77.87,631800,0.42
+1965-08-20,77.62,78.00,77.62,77.87,789600,0.42
+1965-08-19,78.75,78.87,77.25,77.37,886800,0.42
+1965-08-18,79.50,79.50,78.75,78.75,558800,0.43
+1965-08-17,79.00,79.75,78.37,79.75,904800,0.43
+1965-08-16,79.87,80.00,78.50,79.00,874800,0.43
+1965-08-13,79.75,80.37,79.50,79.87,722600,0.44
+1965-08-12,79.87,80.25,79.37,79.75,473600,0.43
+1965-08-11,80.25,80.62,79.50,79.87,734600,0.44
+1965-08-10,80.25,81.00,80.12,80.25,1530800,0.44
+1965-08-09,79.00,80.25,79.00,80.25,1871000,0.44
+1965-08-06,78.50,79.12,78.12,78.50,449400,0.43
+1965-08-05,79.37,79.75,78.00,78.50,1099200,0.43
+1965-08-04,78.25,79.50,77.50,79.37,1360800,0.43
+1965-08-03,77.00,78.75,77.00,78.25,1913400,0.42
+1965-08-02,77.12,77.62,76.25,76.75,850400,0.42
+1965-07-30,77.37,78.12,76.75,77.12,844200,0.42
+1965-07-29,77.50,78.25,77.25,77.37,1293600,0.42
+1965-07-28,76.25,78.00,76.25,77.50,2430000,0.42
+1965-07-27,77.25,77.25,75.50,76.25,2180600,0.41
+1965-07-26,74.87,77.37,74.87,77.37,2381400,0.42
+1965-07-23,72.75,74.62,72.75,74.25,1190600,0.40
+1965-07-22,72.50,73.25,72.25,72.62,327800,0.39
+1965-07-21,72.75,74.12,72.50,72.50,759000,0.39
+1965-07-20,74.50,75.62,72.12,72.75,2551400,0.39
+1965-07-19,72.75,74.50,72.75,74.50,564600,0.40
+1965-07-16,72.50,72.62,71.87,72.62,321600,0.39
+1965-07-15,73.50,74.37,72.50,72.50,601200,0.39
+1965-07-14,71.37,73.50,71.37,73.50,795600,0.40
+1965-07-13,71.25,71.62,71.00,71.25,297200,0.39
+1965-07-12,70.87,72.00,70.50,71.25,321600,0.39
+1965-07-09,70.12,71.00,70.12,70.87,631800,0.38
+1965-07-08,68.75,70.37,68.62,70.12,425000,0.38
+1965-07-07,69.12,69.12,68.50,68.75,613200,0.37
+1965-07-06,69.12,69.75,69.00,69.25,619400,0.38
+1965-07-02,68.12,69.12,68.00,69.12,674000,0.37
+1965-07-01,66.87,68.25,66.25,68.12,704600,0.37
+1965-06-30,66.37,67.50,66.37,66.87,1305800,0.36
+1965-06-29,63.88,66.50,63.63,66.00,3553400,0.36
+1965-06-28,66.50,66.75,63.25,63.88,2253600,0.35
+1965-06-25,66.50,67.87,66.12,66.50,2806400,0.36
+1965-06-24,66.87,66.87,65.50,66.50,1160000,0.36
+1965-06-23,67.62,68.25,66.50,67.00,461600,0.36
+1965-06-22,67.62,68.87,67.62,67.62,467400,0.37
+1965-06-21,67.87,67.87,67.00,67.62,358200,0.37
+1965-06-18,69.25,70.12,68.00,68.37,1117800,0.37
+1965-06-17,69.87,70.37,69.25,69.25,504000,0.38
+1965-06-16,69.25,71.00,69.00,69.87,1445600,0.38
+1965-06-15,66.00,69.50,66.00,69.25,2520800,0.38
+1965-06-14,68.87,69.50,65.12,65.75,990000,0.36
+1965-06-11,68.75,69.37,68.50,68.87,528200,0.37
+1965-06-10,69.37,70.37,68.50,68.75,1287800,0.37
+1965-06-09,71.62,72.00,69.00,69.37,1876800,0.38
+1965-06-08,72.00,72.62,71.37,71.62,394400,0.39
+1965-06-07,72.87,73.50,72.00,72.00,588800,0.39
+1965-06-04,71.25,72.87,71.25,72.87,601200,0.39
+1965-06-03,71.50,72.75,71.25,71.25,838200,0.39
+1965-06-02,72.50,72.50,70.50,71.50,1263600,0.39
+1965-06-01,73.00,73.75,72.62,72.62,418800,0.39
+1965-05-28,72.75,73.75,72.62,73.00,327800,0.40
+1965-05-27,73.25,73.25,72.00,72.75,698400,0.39
+1965-05-26,74.25,74.62,73.50,73.62,813800,0.40
+1965-05-25,74.25,74.87,74.00,74.25,498000,0.40
+1965-05-24,76.00,76.00,74.00,74.25,753200,0.40
+1965-05-21,75.75,76.12,75.75,76.12,321600,0.41
+1965-05-20,75.87,76.37,75.50,75.62,656000,0.41
+1965-05-19,75.00,76.00,75.00,75.87,819800,0.41
+1965-05-18,74.87,75.37,74.87,74.87,382400,0.41
+1965-05-17,74.25,75.12,74.25,74.87,431000,0.41
+1965-05-14,74.25,74.25,73.75,74.25,400800,0.40
+1965-05-13,73.62,74.50,73.62,74.25,491600,0.40
+1965-05-12,73.62,74.00,73.50,73.50,291600,0.40
+1965-05-11,74.00,74.37,73.50,73.62,461600,0.40
+1965-05-10,73.50,74.62,73.50,74.00,498000,0.40
+1965-05-07,73.50,74.37,73.37,73.50,607400,0.40
+1965-05-06,74.00,74.37,73.50,73.50,607400,0.40
+1965-05-05,74.50,75.00,73.62,74.00,1069200,0.40
+1965-05-04,73.87,74.50,73.87,74.50,449400,0.40
+1965-05-03,74.25,74.25,72.75,73.75,1239200,0.40
+1965-04-30,74.87,74.87,74.00,74.37,801800,0.40
+1965-04-29,76.00,76.12,75.12,75.12,1117800,0.40
+1965-04-28,76.37,76.50,76.00,76.00,704600,0.41
+1965-04-27,76.50,76.75,76.25,76.37,892800,0.41
+1965-04-26,74.37,76.75,74.37,76.50,1980200,0.41
+1965-04-23,73.37,74.37,73.37,74.12,807600,0.40
+1965-04-22,73.12,73.50,73.12,73.37,376400,0.39
+1965-04-21,73.00,73.62,72.00,73.12,1032600,0.39
+1965-04-20,73.37,73.62,73.00,73.00,753200,0.39
+1965-04-19,72.25,73.37,72.12,73.37,1476000,0.39
+1965-04-15,71.75,72.50,71.75,72.25,1670400,0.39
+1965-04-14,69.50,71.75,69.50,71.50,2284200,0.38
+1965-04-13,69.25,69.75,69.25,69.50,856200,0.37
+1965-04-12,69.12,70.25,69.00,69.00,1463600,0.37
+1965-04-09,68.37,69.50,68.37,69.12,1579400,0.37
+1965-04-08,65.75,68.75,65.75,68.37,2782200,0.37
+1965-04-07,65.75,66.00,65.50,65.62,729000,0.35
+1965-04-06,65.87,66.50,65.50,65.75,1998200,0.35
+1965-04-05,63.38,66.37,63.25,65.87,2350800,0.35
+1965-04-02,62.25,63.38,61.50,63.38,1008200,0.34
+1965-04-01,62.75,62.88,62.00,62.25,558800,0.33
+1965-03-31,62.25,63.50,62.25,62.75,1160000,0.34
+1965-03-30,60.63,61.88,60.63,61.75,528200,0.33
+1965-03-29,61.25,61.75,60.38,60.63,977600,0.33
+1965-03-26,63.25,63.50,61.25,61.25,850400,0.33
+1965-03-25,63.63,63.75,63.13,63.25,358200,0.34
+1965-03-24,63.75,64.50,62.88,63.63,844200,0.34
+1965-03-23,62.75,64.50,62.75,63.75,868400,0.34
+1965-03-22,62.88,63.38,62.63,62.63,795600,0.34
+1965-03-19,63.50,64.50,62.88,62.88,1366400,0.34
+1965-03-18,65.00,65.00,63.25,63.50,1536600,0.34
+1965-03-17,65.75,65.75,64.87,65.00,892800,0.35
+1965-03-16,66.87,66.87,65.62,66.25,1038600,0.36
+1965-03-15,66.00,67.75,66.00,66.87,984000,0.36
+1965-03-12,66.62,66.62,65.62,65.75,1008200,0.35
+1965-03-11,67.25,67.87,66.75,66.75,747000,0.36
+1965-03-10,67.25,67.87,67.00,67.25,486000,0.36
+1965-03-09,67.25,68.25,66.75,67.25,546600,0.36
+1965-03-08,67.12,67.75,66.62,67.25,528200,0.36
+1965-03-05,67.25,67.50,66.62,67.12,588800,0.36
+1965-03-04,67.50,67.87,66.75,67.25,674000,0.36
+1965-03-03,68.62,68.62,67.50,67.50,449400,0.36
+1965-03-02,68.62,69.25,68.62,68.62,528200,0.37
+1965-03-01,67.87,69.37,67.75,67.75,668000,0.36
+1965-02-26,67.62,68.00,66.00,67.87,1215000,0.37
+1965-02-25,68.75,69.25,67.50,67.62,1002000,0.36
+1965-02-24,70.50,70.50,68.75,68.75,1190600,0.37
+1965-02-23,70.25,70.87,70.25,70.50,783200,0.38
+1965-02-19,70.37,70.62,70.00,70.12,753200,0.38
+1965-02-18,69.75,70.50,69.62,70.37,990000,0.38
+1965-02-17,69.37,69.87,69.37,69.75,522200,0.38
+1965-02-16,69.25,70.12,69.12,69.37,1828200,0.37
+1965-02-15,67.87,69.50,67.50,69.25,1968200,0.37
+1965-02-12,67.62,68.37,67.62,67.87,886800,0.37
+1965-02-11,67.12,68.25,67.12,67.37,1494200,0.36
+1965-02-10,65.62,67.50,65.62,67.00,2514800,0.36
+1965-02-09,65.62,66.00,65.37,65.37,601200,0.35
+1965-02-08,65.25,66.00,64.62,65.62,1002000,0.35
+1965-02-05,65.12,65.25,65.00,65.25,558800,0.35
+1965-02-04,65.12,65.75,65.12,65.12,473600,0.35
+1965-02-03,65.25,65.75,65.12,65.12,668000,0.35
+1965-02-02,65.00,65.50,64.50,65.25,698400,0.35
+1965-02-01,66.12,67.00,64.62,65.00,1688600,0.35
+1965-01-29,66.50,66.87,66.12,66.12,686000,0.35
+1965-01-28,65.75,66.75,65.75,66.50,1330200,0.36
+1965-01-27,64.00,65.37,64.00,65.25,1773800,0.35
+1965-01-26,63.00,63.75,63.00,63.38,1609400,0.34
+1965-01-25,64.00,64.00,62.75,62.88,2083400,0.34
+1965-01-22,64.75,64.75,63.50,64.25,1719000,0.34
+1965-01-21,65.62,65.87,64.37,64.75,1676600,0.35
+1965-01-20,65.75,66.37,65.62,65.62,1895400,0.35
+1965-01-19,65.75,65.75,64.25,65.75,4446800,0.35
+1965-01-18,66.50,66.50,64.50,66.25,3079800,0.35
+1965-01-15,67.87,68.00,66.50,67.75,1099200,0.36
+1965-01-14,68.50,68.75,67.87,67.87,522200,0.36
+1965-01-13,69.00,69.00,68.25,68.50,899000,0.37
+1965-01-12,69.75,69.75,68.37,69.00,935400,0.37
+1965-01-11,69.75,70.37,69.75,69.87,831800,0.37
+1965-01-08,68.87,70.00,68.87,69.75,1111400,0.37
+1965-01-07,68.25,68.87,68.25,68.50,491600,0.37
+1965-01-06,68.12,69.25,68.12,68.12,498000,0.36
+1965-01-05,67.50,68.12,67.50,67.87,303600,0.36
+1965-01-04,68.87,68.87,67.25,67.50,406800,0.36
+1964-12-31,69.62,70.00,68.87,68.87,443000,0.37
+1964-12-30,69.62,70.00,69.62,69.62,425000,0.37
+1964-12-29,68.50,69.87,68.25,69.50,504000,0.37
+1964-12-28,68.25,69.00,68.12,68.50,309600,0.37
+1964-12-24,68.62,68.62,67.75,68.25,358200,0.36
+1964-12-23,69.50,69.50,68.25,68.75,437400,0.37
+1964-12-22,70.12,70.12,69.00,69.75,376400,0.37
+1964-12-21,70.50,71.75,70.00,70.50,1160000,0.38
+1964-12-18,70.87,71.25,70.37,70.50,990000,0.38
+1964-12-17,69.25,71.00,69.12,70.87,1403000,0.38
+1964-12-16,68.75,69.50,68.75,69.25,801800,0.37
+1964-12-15,67.37,68.50,67.12,68.37,777600,0.37
+1964-12-14,69.25,69.25,67.00,67.37,540200,0.36
+1964-12-11,68.75,69.25,68.50,69.25,747000,0.37
+1964-12-10,68.25,68.87,67.87,68.75,819800,0.37
+1964-12-09,69.87,69.87,68.12,68.25,722600,0.36
+1964-12-08,69.87,70.62,68.62,70.00,2192600,0.37
+1964-12-07,67.50,69.87,67.50,69.87,1603800,0.37
+1964-12-04,67.00,67.25,66.75,67.12,461600,0.36
+1964-12-03,67.12,67.12,66.50,67.00,783200,0.36
+1964-12-02,65.50,67.37,65.50,67.12,850400,0.36
+1964-12-01,65.75,66.50,65.37,65.50,704600,0.35
+1964-11-30,67.87,67.87,65.75,65.75,576800,0.35
+1964-11-27,67.25,68.25,67.00,67.87,528200,0.36
+1964-11-25,67.75,68.12,67.25,67.25,649800,0.36
+1964-11-24,67.00,68.50,65.50,67.75,1640000,0.36
+1964-11-23,66.00,67.25,66.00,67.00,583200,0.36
+1964-11-20,66.12,66.25,65.37,65.75,558800,0.35
+1964-11-19,66.50,66.50,65.37,66.12,661800,0.35
+1964-11-18,65.75,66.87,65.75,66.87,1488000,0.36
+1964-11-17,65.12,65.87,65.12,65.75,1014200,0.35
+1964-11-16,64.87,65.00,64.37,65.00,443000,0.35
+1964-11-13,64.50,65.00,64.50,64.87,491600,0.35
+1964-11-12,64.37,65.25,64.12,64.50,722600,0.34
+1964-11-11,63.00,64.37,63.00,64.37,1233000,0.34
+1964-11-10,64.37,64.37,63.00,63.00,990000,0.33
+1964-11-09,64.25,65.25,64.25,64.50,1099200,0.34
+1964-11-06,62.75,64.37,62.50,64.25,935400,0.34
+1964-11-05,63.38,63.38,62.63,62.75,637400,0.33
+1964-11-04,63.38,64.62,63.38,63.38,1038600,0.34
+1964-11-02,61.63,63.25,61.63,63.25,935400,0.34
+1964-10-30,60.63,61.38,60.63,61.13,1305800,0.32
+1964-10-29,62.38,62.50,59.75,60.25,2393400,0.32
+1964-10-28,62.88,63.00,62.25,62.38,461600,0.33
+1964-10-27,62.88,62.88,62.38,62.88,546600,0.33
+1964-10-26,63.25,63.25,62.50,62.88,601200,0.33
+1964-10-23,63.63,63.75,63.25,63.38,327800,0.34
+1964-10-22,64.12,64.37,63.63,63.63,710400,0.34
+1964-10-21,64.62,64.62,64.00,64.12,729000,0.34
+1964-10-20,65.12,65.12,64.37,64.62,455400,0.34
+1964-10-19,64.00,65.25,64.00,65.12,953400,0.35
+1964-10-16,63.25,64.25,63.25,63.75,1032600,0.34
+1964-10-15,63.75,63.75,62.25,63.25,1773800,0.34
+1964-10-14,64.25,65.25,64.25,64.25,668000,0.34
+1964-10-13,65.62,65.87,64.00,64.25,1008200,0.34
+1964-10-12,66.50,66.50,65.00,65.62,923400,0.35
+1964-10-09,66.87,67.50,66.62,66.75,558800,0.35
+1964-10-08,67.25,67.37,66.62,66.87,649800,0.35
+1964-10-07,67.62,68.25,67.25,67.25,807600,0.36
+1964-10-06,67.12,68.00,67.12,67.62,1633800,0.36
+1964-10-05,66.37,67.25,66.37,66.87,729000,0.35
+1964-10-02,66.75,66.75,66.00,66.25,649800,0.35
+1964-10-01,67.12,67.12,66.62,67.00,479600,0.36
+1964-09-30,66.50,67.25,66.50,67.12,1336400,0.36
+1964-09-29,65.00,66.50,64.87,66.37,1336400,0.35
+1964-09-28,64.12,65.25,64.12,65.00,789600,0.34
+1964-09-25,63.88,64.62,63.63,64.12,710400,0.34
+1964-09-24,64.62,64.75,63.75,63.88,370200,0.34
+1964-09-23,64.25,65.37,64.25,64.62,959600,0.34
+1964-09-22,64.12,64.12,63.38,64.00,734600,0.34
+1964-09-21,64.62,65.62,64.25,64.25,1846800,0.34
+1964-09-18,63.38,64.62,63.25,64.62,1500200,0.34
+1964-09-17,62.38,64.25,62.38,63.38,1154000,0.34
+1964-09-16,63.00,63.00,62.25,62.25,583200,0.33
+1964-09-15,62.38,63.00,62.00,63.00,1196400,0.33
+1964-09-14,62.88,63.00,62.13,62.38,972000,0.33
+1964-09-11,63.38,63.38,61.63,62.88,1798200,0.33
+1964-09-10,63.13,64.50,63.13,63.50,1312200,0.34
+1964-09-09,64.25,64.25,62.63,62.88,1330200,0.33
+1964-09-08,63.88,64.87,63.88,64.25,1871000,0.34
+1964-09-04,61.88,64.00,61.88,63.88,1846800,0.34
+1964-09-03,61.13,61.88,61.13,61.75,1038600,0.33
+1964-09-02,60.88,61.38,60.88,61.00,813800,0.32
+1964-09-01,60.38,61.38,60.38,60.88,1239200,0.32
+1964-08-31,60.00,60.63,59.75,60.25,1166400,0.32
+1964-08-28,59.63,60.00,59.63,60.00,583200,0.32
+1964-08-27,58.75,60.25,58.38,59.63,1390800,0.32
+1964-08-26,59.13,59.50,58.38,58.75,710400,0.31
+1964-08-25,58.88,60.25,58.88,59.13,2126000,0.31
+1964-08-24,57.50,59.00,57.50,58.88,1968200,0.31
+1964-08-21,56.75,57.25,56.75,57.25,631800,0.30
+1964-08-20,57.25,57.25,56.00,56.63,771200,0.30
+1964-08-19,56.25,57.38,56.13,57.38,990000,0.30
+1964-08-18,54.63,56.38,54.38,56.25,990000,0.30
+1964-08-17,54.25,54.75,54.25,54.63,449400,0.29
+1964-08-14,54.63,54.63,53.50,54.25,625400,0.29
+1964-08-13,55.00,55.00,54.63,54.75,1682400,0.29
+1964-08-12,55.00,55.63,54.63,55.00,437400,0.29
+1964-08-11,55.13,55.38,55.00,55.00,333800,0.29
+1964-08-10,55.88,55.88,55.13,55.13,358200,0.29
+1964-08-07,55.25,55.88,55.13,55.88,479600,0.30
+1964-08-06,56.38,56.50,55.13,55.25,576800,0.29
+1964-08-05,55.38,56.50,53.88,56.38,2271800,0.30
+1964-08-04,56.13,56.38,55.00,55.38,576800,0.29
+1964-08-03,55.88,57.25,55.88,56.13,1676600,0.29
+1964-07-31,56.00,56.00,55.63,55.88,656000,0.29
+1964-07-30,55.50,56.13,55.38,56.00,1014200,0.29
+1964-07-29,55.25,56.00,55.25,55.50,838200,0.29
+1964-07-28,55.13,55.25,54.88,55.13,643800,0.29
+1964-07-27,55.00,55.13,54.88,55.13,510200,0.29
+1964-07-24,55.13,55.13,54.75,55.00,413000,0.29
+1964-07-23,54.88,55.25,54.88,55.13,437400,0.29
+1964-07-22,54.25,54.75,54.25,54.75,486000,0.29
+1964-07-21,54.38,54.38,53.50,54.25,977600,0.28
+1964-07-20,54.25,54.75,54.25,54.38,631800,0.29
+1964-07-17,54.25,54.50,54.13,54.25,649800,0.28
+1964-07-16,54.50,54.88,54.25,54.25,522200,0.28
+1964-07-15,55.13,55.13,54.38,54.50,583200,0.29
+1964-07-14,56.00,56.13,54.00,55.13,923400,0.29
+1964-07-13,56.25,56.38,56.00,56.00,595200,0.29
+1964-07-10,55.88,56.38,55.88,56.25,1628000,0.30
+1964-07-09,55.50,56.00,55.38,55.88,1129800,0.29
+1964-07-08,55.25,55.50,55.13,55.50,771200,0.29
+1964-07-07,55.25,55.75,55.00,55.25,1166400,0.29
+1964-07-06,54.88,55.38,54.88,55.25,1117800,0.29
+1964-07-02,54.25,55.25,54.25,54.88,2284200,0.29
+1964-07-01,53.13,54.25,53.00,53.75,1135800,0.28
+1964-06-30,53.38,53.38,52.75,53.13,668000,0.28
+1964-06-29,54.25,54.25,53.63,53.63,418800,0.28
+1964-06-26,54.00,54.75,54.00,54.25,899000,0.28
+1964-06-25,54.63,54.88,53.63,53.63,1050600,0.28
+1964-06-24,54.13,55.00,54.13,54.63,1482200,0.29
+1964-06-23,54.75,54.88,53.88,54.13,1403000,0.28
+1964-06-22,53.13,54.88,53.13,54.75,2587800,0.29
+1964-06-19,52.75,53.25,52.25,52.75,783200,0.28
+1964-06-18,52.50,53.25,52.50,52.75,2034800,0.28
+1964-06-17,51.63,52.50,50.75,52.38,1737200,0.28
+1964-06-16,51.63,52.50,51.50,51.63,2241200,0.27
+1964-06-15,50.25,51.75,50.00,51.63,2144000,0.27
+1964-06-12,49.50,50.25,49.25,50.25,564600,0.26
+1964-06-11,49.38,49.75,49.00,49.50,625400,0.26
+1964-06-10,49.13,50.25,49.13,49.38,862400,0.26
+1964-06-09,48.88,49.63,48.88,49.13,765200,0.26
+1964-06-08,49.13,49.25,48.75,48.75,473600,0.26
+1964-06-05,48.63,49.75,48.50,49.13,1002000,0.26
+1964-06-04,49.50,50.00,48.63,48.63,1317800,0.26
+1964-06-03,49.00,49.75,49.00,49.50,698400,0.26
+1964-06-02,49.13,49.13,48.38,48.75,716600,0.26
+1964-06-01,49.13,50.50,48.50,49.13,1251200,0.26
+1964-05-28,50.88,51.13,47.75,49.13,1864800,0.26
+1964-05-27,51.00,51.38,50.88,50.88,941400,0.27
+1964-05-26,50.88,51.25,50.88,51.00,1305800,0.27
+1964-05-25,50.00,50.88,50.00,50.88,1293600,0.27
+1964-05-22,50.25,50.25,49.38,50.00,2709200,0.26
+1964-05-21,51.38,51.50,50.00,50.25,3729800,0.26
+1964-05-20,50.25,51.75,50.00,51.38,3645000,0.27
+1964-05-19,48.75,50.88,48.63,50.25,3930200,0.26
+1964-05-18,47.50,49.50,47.50,48.75,2946000,0.26
+1964-05-15,46.63,47.50,46.63,47.25,2174600,0.25
+1964-05-14,46.50,46.88,46.13,46.25,607400,0.24
+1964-05-13,46.75,47.00,46.50,46.50,868400,0.24
+1964-05-12,46.63,46.88,46.13,46.75,831800,0.25
+1964-05-11,46.50,47.00,46.50,46.63,1178400,0.24
+1964-05-08,45.88,46.50,45.88,46.50,996200,0.24
+1964-05-07,45.63,46.00,45.13,45.13,394400,0.23
+1964-05-06,45.50,46.63,45.50,45.63,826200,0.24
+1964-05-05,45.00,45.63,44.88,45.38,874800,0.24
+1964-05-04,44.75,45.38,44.75,45.00,570800,0.23
+1964-05-01,42.88,44.75,42.75,44.25,1062800,0.23
+1964-04-30,42.00,43.50,41.88,42.88,1512200,0.22
+1964-04-29,44.00,44.38,41.63,42.00,2229200,0.22
+1964-04-28,44.88,44.88,43.63,44.00,1555200,0.23
+1964-04-27,45.88,45.88,45.13,45.13,1008200,0.23
+1964-04-24,46.38,46.63,44.50,46.25,3134600,0.24
+1964-04-23,46.25,46.88,46.25,46.38,813800,0.24
+1964-04-22,46.13,46.50,46.00,46.13,747000,0.24
+1964-04-21,46.13,46.38,46.00,46.13,546600,0.24
+1964-04-20,46.00,46.38,45.63,46.13,838200,0.24
+1964-04-17,45.63,46.13,45.63,46.00,698400,0.24
+1964-04-16,46.00,46.00,45.50,45.63,352200,0.24
+1964-04-15,46.00,46.13,45.75,46.00,601200,0.24
+1964-04-14,45.75,46.38,45.75,46.00,771200,0.24
+1964-04-13,45.75,46.00,45.63,45.63,637400,0.24
+1964-04-10,45.63,46.13,45.63,45.75,692400,0.24
+1964-04-09,45.50,46.13,45.50,45.50,558800,0.24
+1964-04-08,46.00,46.38,45.25,45.50,747000,0.24
+1964-04-07,46.13,46.13,45.25,46.00,795600,0.24
+1964-04-06,46.50,46.75,46.25,46.25,1117800,0.24
+1964-04-03,45.88,46.50,44.38,46.50,1062800,0.24
+1964-04-02,44.88,45.88,44.38,45.88,1658000,0.24
+1964-04-01,44.00,44.88,44.00,44.88,759000,0.23
+1964-03-31,43.50,44.13,43.50,43.88,892800,0.23
+1964-03-30,43.63,44.00,43.50,43.50,510200,0.23
+1964-03-26,44.00,44.13,43.25,43.63,437400,0.23
+1964-03-25,43.88,44.25,43.88,44.00,425000,0.23
+1964-03-24,43.63,44.25,43.50,43.75,1081200,0.23
+1964-03-23,43.63,43.88,43.25,43.63,546600,0.23
+1964-03-20,43.88,43.88,43.63,43.63,625400,0.23
+1964-03-19,43.75,43.88,43.38,43.88,807600,0.23
+1964-03-18,43.75,44.00,43.25,43.75,1062800,0.23
+1964-03-17,42.88,44.00,42.75,43.75,1378800,0.23
+1964-03-16,42.88,43.63,42.88,42.88,1621800,0.22
+1964-03-13,42.00,43.25,42.00,42.63,1463600,0.22
+1964-03-12,41.13,41.88,41.13,41.88,868400,0.22
+1964-03-11,42.00,42.00,40.50,41.00,959600,0.21
+1964-03-10,42.75,42.88,41.25,42.13,777600,0.22
+1964-03-09,42.63,43.00,42.63,42.75,838200,0.22
+1964-03-06,42.38,42.75,42.25,42.50,455400,0.22
+1964-03-05,42.63,42.88,42.38,42.38,564600,0.22
+1964-03-04,43.25,43.38,42.38,42.63,722600,0.22
+1964-03-03,43.25,43.75,43.13,43.25,1458000,0.22
+1964-03-02,42.38,43.63,42.38,43.25,2071200,0.22
+1964-02-28,41.75,42.25,41.75,42.13,874800,0.22
+1964-02-27,41.25,42.00,41.25,41.75,1111400,0.22
+1964-02-26,40.75,41.38,40.63,41.00,516000,0.21
+1964-02-25,40.88,41.00,40.63,40.75,904800,0.21
+1964-02-24,40.63,41.13,40.63,40.88,783200,0.21
+1964-02-20,40.00,41.13,40.00,40.63,1591400,0.21
+1964-02-19,40.25,40.38,40.00,40.00,522200,0.21
+1964-02-18,40.13,40.38,40.00,40.25,546600,0.21
+1964-02-17,40.13,40.25,40.00,40.13,601200,0.21
+1964-02-14,39.75,40.25,39.75,40.13,394400,0.21
+1964-02-13,40.00,40.38,39.75,39.75,498000,0.21
+1964-02-12,39.63,40.13,39.63,40.00,588800,0.21
+1964-02-11,39.63,39.88,39.63,39.63,340200,0.21
+1964-02-10,39.75,39.88,39.38,39.50,376400,0.21
+1964-02-07,39.88,40.00,39.25,39.75,692400,0.21
+1964-02-06,39.88,39.88,39.13,39.88,759000,0.20
+1964-02-05,40.38,40.50,39.88,39.88,583200,0.20
+1964-02-04,40.50,40.75,40.13,40.38,831800,0.21
+1964-02-03,39.75,40.50,39.63,40.50,1944000,0.21
+1964-01-31,39.13,39.88,39.13,39.75,1154000,0.20
+1964-01-30,38.88,39.38,38.88,39.13,935400,0.20
+1964-01-29,38.75,39.00,38.63,38.75,443000,0.20
+1964-01-28,38.50,39.00,38.38,38.75,686000,0.20
+1964-01-27,38.25,38.63,38.25,38.50,613200,0.20
+1964-01-24,37.88,38.25,37.88,38.25,491600,0.20
+1964-01-23,37.50,38.13,37.13,37.75,504000,0.19
+1964-01-22,37.13,38.13,37.13,37.50,625400,0.19
+1964-01-21,37.13,37.38,36.88,37.00,546600,0.19
+1964-01-20,37.63,37.75,37.13,37.13,267200,0.19
+1964-01-17,37.63,37.88,37.50,37.63,200000,0.19
+1964-01-16,37.50,37.88,37.50,37.63,273000,0.19
+1964-01-15,37.63,37.88,37.00,37.38,564600,0.19
+1964-01-14,37.88,37.88,37.63,37.63,358200,0.19
+1964-01-13,37.25,38.13,37.13,37.88,990000,0.19
+1964-01-10,37.38,37.50,37.13,37.25,345800,0.19
+1964-01-09,37.50,37.75,37.13,37.38,273000,0.19
+1964-01-08,37.63,38.13,37.25,37.50,418800,0.19
+1964-01-07,37.13,37.88,37.00,37.63,425000,0.19
+1964-01-06,37.38,37.38,36.88,37.13,261000,0.19
+1964-01-03,36.75,37.38,36.50,37.38,486000,0.19
+1964-01-02,36.00,37.00,36.00,36.75,406800,0.19
+1963-12-31,36.00,36.38,35.88,35.88,607400,0.18
+1963-12-30,36.63,36.88,36.00,36.00,904800,0.18
+1963-12-27,37.13,37.13,36.25,36.63,674000,0.19
+1963-12-26,36.25,37.38,36.25,37.13,461600,0.19
+1963-12-24,36.38,36.75,36.00,36.00,461600,0.18
+1963-12-23,37.38,37.38,36.38,36.38,625400,0.19
+1963-12-20,36.38,37.75,36.38,37.75,1026200,0.19
+1963-12-19,36.25,36.63,36.25,36.25,698400,0.19
+1963-12-18,36.00,36.38,36.00,36.25,643800,0.19
+1963-12-17,35.88,36.13,35.75,36.00,516000,0.18
+1963-12-16,36.38,36.50,35.75,35.88,564600,0.18
+1963-12-13,36.25,36.50,36.25,36.38,406800,0.19
+1963-12-12,36.50,36.63,36.13,36.25,388800,0.19
+1963-12-11,36.50,36.88,36.13,36.50,838200,0.19
+1963-12-10,37.25,37.25,36.00,36.50,1536600,0.19
+1963-12-09,38.13,38.38,38.00,38.13,880400,0.20
+1963-12-06,38.63,38.75,38.13,38.13,510200,0.20
+1963-12-05,38.38,39.13,38.38,38.63,1372800,0.20
+1963-12-04,38.00,38.25,37.75,38.13,473600,0.20
+1963-12-03,38.25,38.25,37.75,38.00,661800,0.19
+1963-12-02,38.25,38.63,38.25,38.50,625400,0.20
+1963-11-29,36.75,38.75,36.75,38.25,2205000,0.20
+1963-11-27,36.25,37.13,36.25,36.75,649800,0.19
+1963-11-26,35.63,36.38,35.63,36.13,990000,0.19
+1963-11-22,36.25,36.38,34.63,34.63,692400,0.18
+1963-11-21,36.38,37.13,36.25,36.25,540200,0.19
+1963-11-20,36.38,37.25,36.25,36.38,722600,0.19
+1963-11-19,36.38,36.75,36.25,36.38,486000,0.19
+1963-11-18,36.75,37.00,36.38,36.38,668000,0.19
+1963-11-15,36.63,37.00,36.63,36.75,698400,0.19
+1963-11-14,36.38,36.75,36.38,36.63,874800,0.19
+1963-11-13,36.13,36.25,35.88,36.25,455400,0.19
+1963-11-12,36.00,36.25,35.88,36.13,467400,0.19
+1963-11-11,36.13,36.38,36.00,36.00,607400,0.18
+1963-11-08,36.25,36.25,35.75,36.13,570800,0.19
+1963-11-07,35.75,36.50,35.75,36.25,965600,0.18
+1963-11-06,34.38,35.50,34.25,35.25,1135800,0.18
+1963-11-04,34.38,34.88,34.13,34.38,467400,0.17
+1963-11-01,34.00,34.50,34.00,34.38,625400,0.17
+1963-10-31,34.25,34.25,34.00,34.00,431000,0.17
+1963-10-30,34.25,34.63,34.13,34.63,522200,0.18
+1963-10-29,34.63,34.63,34.25,34.25,431000,0.17
+1963-10-28,34.50,34.63,34.13,34.63,789600,0.18
+1963-10-25,34.88,34.88,34.38,34.50,656000,0.17
+1963-10-24,34.50,34.88,34.50,34.88,370200,0.18
+1963-10-23,34.75,35.00,34.50,34.50,394400,0.17
+1963-10-22,34.50,34.88,34.38,34.75,340200,0.18
+1963-10-21,34.00,34.75,34.00,34.50,394400,0.17
+1963-10-18,33.25,34.00,33.25,34.00,364400,0.17
+1963-10-17,33.13,33.63,33.13,33.13,546600,0.17
+1963-10-16,33.13,33.50,33.00,33.13,443000,0.17
+1963-10-15,33.00,33.13,33.00,33.13,279200,0.17
+1963-10-14,33.50,33.50,33.00,33.00,583200,0.17
+1963-10-11,33.63,33.88,33.25,33.50,364400,0.17
+1963-10-10,33.50,33.88,33.25,33.63,151400,0.17
+1963-10-09,33.63,33.63,33.25,33.50,273000,0.17
+1963-10-08,34.13,34.38,33.50,33.75,358200,0.17
+1963-10-07,34.13,34.63,34.13,34.13,224400,0.17
+1963-10-04,34.63,34.75,33.88,33.88,345800,0.17
+1963-10-03,34.13,34.75,34.00,34.63,248600,0.18
+1963-10-02,34.25,34.38,34.00,34.13,345800,0.17
+1963-10-01,33.50,34.25,33.50,34.25,297200,0.17
+1963-09-30,33.63,33.75,33.38,33.50,340200,0.17
+1963-09-27,33.13,33.63,33.00,33.63,364400,0.17
+1963-09-26,33.00,33.38,33.00,33.13,333800,0.17
+1963-09-25,33.75,33.75,33.00,33.00,352200,0.17
+1963-09-24,33.63,34.38,33.38,33.88,510200,0.17
+1963-09-23,34.25,34.25,33.50,33.63,777600,0.17
+1963-09-20,35.00,35.00,34.25,34.25,461600,0.17
+1963-09-19,35.38,35.50,35.13,35.25,291600,0.18
+1963-09-18,35.75,35.75,35.25,35.38,418800,0.18
+1963-09-17,36.00,36.00,35.63,35.88,224400,0.18
+1963-09-16,35.13,36.00,35.13,36.00,771200,0.18
+1963-09-13,34.88,35.63,34.75,35.13,570800,0.18
+1963-09-12,35.13,35.38,34.88,34.88,443000,0.18
+1963-09-11,35.00,35.50,35.00,35.13,540200,0.18
+1963-09-10,35.13,35.38,35.00,35.00,285200,0.18
+1963-09-09,35.38,35.88,35.00,35.13,370200,0.18
+1963-09-06,36.00,36.13,35.38,35.38,418800,0.18
+1963-09-05,35.00,36.25,34.88,36.00,1147800,0.18
+1963-09-04,34.75,35.38,34.75,35.00,364400,0.18
+1963-09-03,35.00,35.00,34.38,34.75,546600,0.18
+1963-08-30,35.00,35.13,34.63,35.00,534600,0.18
+1963-08-29,35.75,35.88,35.00,35.00,431000,0.18
+1963-08-28,36.00,36.50,35.75,35.75,649800,0.18
+1963-08-27,34.88,36.00,34.88,36.00,1105400,0.18
+1963-08-26,33.88,34.88,33.88,34.88,801800,0.18
+1963-08-23,33.50,33.75,33.50,33.75,303600,0.17
+1963-08-22,33.25,33.75,33.13,33.25,345800,0.17
+1963-08-21,33.25,33.75,33.13,33.25,248600,0.17
+1963-08-20,33.00,33.63,32.75,33.25,297200,0.17
+1963-08-19,32.88,33.13,32.63,33.00,261000,0.17
+1963-08-16,33.50,33.50,32.75,32.88,486000,0.17
+1963-08-15,33.75,33.88,33.63,33.75,333800,0.17
+1963-08-14,33.75,34.00,33.75,33.75,345800,0.17
+1963-08-13,34.25,34.25,33.75,33.75,406800,0.17
+1963-08-12,34.25,34.25,33.88,34.25,400800,0.17
+1963-08-09,34.50,34.50,34.25,34.38,340200,0.17
+1963-08-08,34.38,34.63,34.38,34.63,303600,0.17
+1963-08-07,34.38,34.50,34.13,34.38,315800,0.17
+1963-08-06,34.13,34.75,34.13,34.38,498000,0.17
+1963-08-05,33.63,34.63,33.38,33.88,534600,0.17
+1963-08-02,33.13,33.63,33.00,33.63,437400,0.17
+1963-08-01,32.88,33.38,32.88,33.13,504000,0.17
+1963-07-31,33.25,33.50,32.88,32.88,498000,0.16
+1963-07-30,32.75,33.50,32.75,33.25,303600,0.17
+1963-07-29,31.87,33.38,31.87,32.50,564600,0.16
+1963-07-26,31.00,31.87,30.50,31.75,1099200,0.16
+1963-07-25,32.13,32.13,30.87,31.00,1251200,0.15
+1963-07-24,32.63,32.63,32.13,32.25,601200,0.16
+1963-07-23,33.00,33.13,32.50,32.88,473600,0.16
+1963-07-22,33.38,33.38,32.63,33.00,455400,0.16
+1963-07-19,33.50,33.50,33.25,33.38,358200,0.17
+1963-07-18,33.25,33.63,33.25,33.50,406800,0.17
+1963-07-17,33.25,33.75,33.13,33.25,747000,0.17
+1963-07-16,33.13,33.38,33.13,33.25,588800,0.17
+1963-07-15,34.00,34.00,33.00,33.13,753200,0.17
+1963-07-12,35.13,35.13,33.38,34.00,1360800,0.17
+1963-07-11,35.25,35.50,35.13,35.13,297200,0.18
+1963-07-10,35.38,35.50,35.25,35.25,206400,0.18
+1963-07-09,35.25,35.63,35.25,35.38,224400,0.18
+1963-07-08,35.63,35.63,35.25,35.25,358200,0.18
+1963-07-05,35.75,35.88,35.50,35.63,273000,0.18
+1963-07-03,35.38,35.75,35.25,35.75,212400,0.18
+1963-07-02,35.25,35.63,35.25,35.38,327800,0.18
+1963-07-01,35.38,35.63,35.25,35.25,358200,0.18
+1963-06-28,35.38,35.50,35.25,35.38,224400,0.18
+1963-06-27,35.50,35.88,35.25,35.38,327800,0.18
+1963-06-26,35.75,35.75,35.50,35.50,473600,0.18
+1963-06-25,35.88,36.00,35.63,35.75,327800,0.18
+1963-06-24,35.63,36.25,35.50,35.88,303600,0.18
+1963-06-21,35.50,35.75,35.38,35.63,352200,0.18
+1963-06-20,35.50,35.63,35.25,35.50,309600,0.18
+1963-06-19,35.75,35.75,35.50,35.50,467400,0.18
+1963-06-18,35.75,35.88,35.75,35.75,224400,0.18
+1963-06-17,35.75,35.88,35.63,35.75,230600,0.18
+1963-06-14,36.00,36.00,35.75,35.75,175800,0.18
+1963-06-13,36.13,36.38,35.88,36.00,461600,0.18
+1963-06-12,35.75,36.63,35.75,36.13,449400,0.18
+1963-06-11,36.13,36.13,35.75,35.75,486000,0.18
+1963-06-10,36.63,36.75,36.13,36.13,297200,0.18
+1963-06-07,36.88,36.88,36.50,36.63,364400,0.18
+1963-06-06,37.25,37.38,36.75,36.88,552600,0.18
+1963-06-05,36.13,37.25,35.63,37.25,1555200,0.19
+1963-06-04,36.50,36.50,36.13,36.13,649800,0.18
+1963-06-03,36.75,36.88,36.50,36.50,431000,0.18
+1963-05-31,36.75,37.50,36.75,36.75,327800,0.18
+1963-05-29,36.63,37.13,36.50,36.75,473600,0.18
+1963-05-28,36.88,37.00,36.63,36.63,188000,0.18
+1963-05-27,37.13,37.63,36.88,36.88,413000,0.18
+1963-05-24,37.25,37.50,37.13,37.13,376400,0.19
+1963-05-23,37.50,37.50,37.13,37.25,236600,0.19
+1963-05-22,37.00,37.75,36.88,37.63,619400,0.19
+1963-05-21,36.63,37.13,36.50,37.00,965600,0.18
+1963-05-20,36.75,36.88,36.63,36.63,455400,0.18
+1963-05-17,36.63,36.88,36.50,36.75,406800,0.18
+1963-05-16,36.63,37.00,36.63,36.63,431000,0.18
+1963-05-15,36.50,36.88,36.38,36.50,491600,0.18
+1963-05-14,37.00,37.00,36.50,36.50,418800,0.18
+1963-05-13,37.25,37.75,37.13,37.13,498000,0.18
+1963-05-10,37.13,37.50,36.88,37.25,388800,0.18
+1963-05-09,36.63,37.25,36.50,37.13,613200,0.18
+1963-05-08,36.00,36.88,36.00,36.63,692400,0.18
+1963-05-07,37.38,37.38,36.00,36.00,722600,0.18
+1963-05-06,37.50,37.50,37.13,37.38,643800,0.18
+1963-05-03,37.38,37.88,37.38,37.75,923400,0.19
+1963-05-02,37.13,37.50,37.13,37.25,631800,0.18
+1963-05-01,37.00,37.38,36.75,37.13,479600,0.18
+1963-04-30,37.00,37.00,36.75,37.00,358200,0.18
+1963-04-29,37.13,37.38,37.00,37.00,443000,0.18
+1963-04-26,37.00,37.38,36.88,37.13,358200,0.18
+1963-04-25,37.25,37.38,36.88,37.00,504000,0.18
+1963-04-24,37.25,37.63,37.25,37.25,437400,0.18
+1963-04-23,37.50,37.63,37.13,37.13,248600,0.18
+1963-04-22,38.13,38.13,37.50,37.50,297200,0.18
+1963-04-19,38.25,38.25,37.63,38.13,522200,0.19
+1963-04-18,38.00,38.50,37.75,38.38,437400,0.19
+1963-04-17,37.25,38.25,37.13,38.00,1038600,0.19
+1963-04-16,36.88,37.50,36.88,37.25,771200,0.18
+1963-04-15,37.00,37.25,36.38,36.38,601200,0.18
+1963-04-11,36.75,37.13,36.38,37.00,607400,0.18
+1963-04-10,37.00,37.13,36.63,36.75,491600,0.18
+1963-04-09,37.13,37.13,36.63,37.00,413000,0.18
+1963-04-08,37.63,38.00,37.13,37.38,631800,0.18
+1963-04-05,36.50,37.75,36.38,37.63,1154000,0.19
+1963-04-04,36.50,36.75,36.38,36.50,540200,0.18
+1963-04-03,36.50,36.50,36.13,36.50,558800,0.18
+1963-04-02,36.38,36.50,36.13,36.50,352200,0.18
+1963-04-01,36.25,36.50,36.13,36.38,437400,0.18
+1963-03-29,36.50,36.50,36.25,36.25,358200,0.18
+1963-03-28,37.38,37.38,36.25,36.63,886800,0.18
+1963-03-27,36.13,37.50,36.13,37.38,1609400,0.18
+1963-03-26,35.38,35.38,35.13,35.13,1008200,0.17
+1963-03-25,36.00,36.00,35.25,35.63,674000,0.18
+1963-03-22,36.25,36.50,36.00,36.13,911000,0.18
+1963-03-21,36.50,36.63,36.25,36.25,285200,0.18
+1963-03-20,36.50,36.75,36.50,36.50,570800,0.18
+1963-03-19,36.75,36.88,36.50,36.50,516000,0.18
+1963-03-18,36.75,37.25,36.63,36.75,352200,0.18
+1963-03-15,36.50,37.25,36.50,36.75,686000,0.18
+1963-03-14,36.63,36.75,36.50,36.50,504000,0.18
+1963-03-13,36.88,36.88,36.50,36.63,1044800,0.18
+1963-03-12,37.75,37.75,36.63,37.00,1196400,0.18
+1963-03-11,38.00,38.38,37.75,37.75,528200,0.19
+1963-03-08,38.13,38.13,37.88,38.00,345800,0.19
+1963-03-07,38.25,38.50,38.00,38.13,564600,0.19
+1963-03-06,38.50,38.63,38.25,38.25,243000,0.19
+1963-03-05,38.63,38.88,38.50,38.50,248600,0.19
+1963-03-04,38.38,38.88,38.38,38.63,443000,0.19
+1963-03-01,38.25,38.50,38.13,38.38,406800,0.19
+1963-02-28,38.63,38.63,38.25,38.25,862400,0.19
+1963-02-27,39.88,40.38,38.25,38.75,3256200,0.19
+1963-02-26,38.00,40.25,37.88,39.88,2022600,0.20
+1963-02-25,37.88,38.75,37.88,38.00,431000,0.19
+1963-02-21,37.50,37.75,37.25,37.75,413000,0.19
+1963-02-20,37.88,37.88,37.50,37.50,418800,0.18
+1963-02-19,38.50,38.50,37.75,37.88,680400,0.19
+1963-02-18,38.63,39.13,38.38,38.50,358200,0.19
+1963-02-15,38.63,38.88,38.50,38.63,376400,0.19
+1963-02-14,39.00,39.50,38.63,38.63,546600,0.19
+1963-02-13,39.00,39.63,39.00,39.00,467400,0.19
+1963-02-12,39.25,39.38,39.00,39.00,431000,0.19
+1963-02-11,39.25,39.63,39.25,39.25,528200,0.19
+1963-02-08,39.25,39.38,38.75,39.13,510200,0.19
+1963-02-07,39.25,39.63,39.25,39.25,285200,0.19
+1963-02-06,39.75,39.75,39.13,39.13,345800,0.19
+1963-02-05,39.50,39.75,39.13,39.75,376400,0.19
+1963-02-04,39.88,40.38,39.50,39.50,959600,0.19
+1963-02-01,39.13,39.88,39.00,39.88,643800,0.19
+1963-01-31,38.38,39.13,38.38,39.13,656000,0.19
+1963-01-30,38.38,38.63,38.25,38.38,461600,0.19
+1963-01-29,38.63,38.63,38.13,38.38,528200,0.19
+1963-01-28,38.63,39.00,38.50,38.75,984000,0.19
+1963-01-25,38.88,38.88,38.25,38.63,588800,0.19
+1963-01-24,39.38,39.38,38.88,38.88,856200,0.19
+1963-01-23,39.75,39.88,39.13,39.38,558800,0.19
+1963-01-22,39.25,39.88,39.25,39.75,1324200,0.19
+1963-01-21,38.88,39.13,38.38,39.13,595200,0.19
+1963-01-18,38.88,39.00,38.63,38.88,388800,0.19
+1963-01-17,38.00,38.88,38.00,38.88,382400,0.19
+1963-01-16,38.75,39.00,38.00,38.00,418800,0.18
+1963-01-15,39.00,39.38,38.63,38.75,680400,0.19
+1963-01-14,38.25,39.63,38.25,39.00,1488000,0.19
+1963-01-11,37.00,38.75,37.00,38.13,1524600,0.19
+1963-01-10,37.50,37.63,36.63,36.75,1372800,0.18
+1963-01-09,38.13,38.50,37.50,37.50,498000,0.18
+1963-01-08,38.50,38.63,38.00,38.13,668000,0.19
+1963-01-07,38.50,38.75,38.13,38.50,801800,0.19
+1963-01-04,38.25,38.63,38.13,38.50,783200,0.19
+1963-01-03,37.25,38.25,37.13,38.25,607400,0.19
+1963-01-02,37.13,37.50,37.00,37.25,364400,0.18
+1962-12-31,36.88,37.13,36.88,37.13,1123400,0.18
+1962-12-28,37.13,37.25,36.88,36.88,880400,0.18
+1962-12-27,37.50,37.63,37.13,37.13,637400,0.18
+1962-12-26,37.50,37.63,37.13,37.50,413000,0.18
+1962-12-24,37.00,37.50,36.88,37.50,413000,0.18
+1962-12-21,37.25,37.63,36.88,37.00,643800,0.18
+1962-12-20,36.88,37.75,36.75,37.25,704600,0.18
+1962-12-19,36.75,36.88,36.50,36.88,734600,0.18
+1962-12-18,37.25,37.25,36.63,36.75,917000,0.18
+1962-12-17,38.38,38.50,37.25,37.25,1056800,0.18
+1962-12-14,38.25,38.50,38.00,38.38,394400,0.19
+1962-12-13,38.63,38.63,38.25,38.25,394400,0.19
+1962-12-12,38.50,39.13,38.13,38.63,917000,0.19
+1962-12-11,38.50,38.75,38.25,38.50,443000,0.19
+1962-12-10,39.00,39.25,38.25,38.50,680400,0.19
+1962-12-07,39.25,39.63,39.00,39.00,686000,0.19
+1962-12-06,39.63,39.63,39.13,39.25,558800,0.19
+1962-12-05,39.13,40.25,38.88,39.63,2010600,0.19
+1962-12-04,38.63,39.63,38.63,39.13,1324200,0.19
+1962-12-03,38.88,38.88,38.50,38.63,546600,0.19
+1962-11-30,39.03,39.03,38.63,38.88,1123400,0.19
+1962-11-29,38.63,39.13,38.50,39.13,1737200,0.19
+1962-11-28,38.50,39.13,38.50,38.63,1871000,0.19
+1962-11-27,39.13,39.63,38.50,38.50,2028800,0.19
+1962-11-26,39.25,39.25,38.00,39.13,5898600,0.19
+1962-11-23,41.38,42.38,41.00,41.88,996200,0.20
+1962-11-21,41.25,41.88,41.13,41.38,479600,0.20
+1962-11-20,41.88,42.38,41.13,41.25,583200,0.20
+1962-11-19,41.75,42.13,41.63,41.88,425000,0.20
+1962-11-16,42.75,42.88,41.00,41.75,1688600,0.20
+1962-11-15,41.75,42.88,41.13,42.75,2514800,0.21
+1962-11-14,40.25,41.88,40.13,41.75,1056800,0.20
+1962-11-13,41.00,41.13,39.50,40.25,984000,0.20
+1962-11-12,41.88,42.13,40.50,41.00,1397000,0.20
+1962-11-09,40.25,42.00,40.00,41.88,2527200,0.20
+1962-11-08,38.00,40.75,37.63,40.25,2897400,0.20
+1962-11-07,38.25,38.38,37.50,38.00,996200,0.18
+1962-11-05,39.13,39.25,38.00,38.25,649800,0.19
+1962-11-02,38.50,39.50,38.13,39.13,1099200,0.19
+1962-11-01,38.25,38.50,37.75,38.50,394400,0.18
+1962-10-31,38.00,38.75,37.63,38.25,656000,0.18
+1962-10-30,37.50,38.00,36.63,38.00,856200,0.18
+1962-10-29,37.63,38.13,37.50,37.50,340200,0.18
+1962-10-26,38.13,38.13,37.63,37.63,255000,0.18
+1962-10-25,38.75,38.75,38.13,38.25,406800,0.18
+1962-10-24,37.38,38.88,37.38,38.88,759000,0.19
+1962-10-23,37.25,39.88,37.25,37.38,1810200,0.18
+1962-10-22,37.00,37.88,36.38,37.25,1032600,0.18
+1962-10-19,37.63,37.88,36.63,37.00,607400,0.18
+1962-10-18,38.25,38.25,37.63,37.63,333800,0.18
+1962-10-17,38.25,38.75,38.25,38.50,491600,0.18
+1962-10-16,38.88,39.38,38.63,38.63,297200,0.19
+1962-10-15,38.38,38.88,38.13,38.88,255000,0.19
+1962-10-12,38.50,38.63,38.13,38.38,388800,0.18
+1962-10-11,38.88,38.88,38.25,38.50,273000,0.18
+1962-10-10,39.38,39.75,39.00,39.00,376400,0.19
+1962-10-09,39.50,39.75,39.13,39.38,431000,0.19
+1962-10-08,39.13,39.63,39.00,39.50,243000,0.19
+1962-10-05,38.38,39.13,38.38,39.13,576800,0.19
+1962-10-04,37.25,38.13,37.25,38.00,364400,0.18
+1962-10-03,37.38,37.63,36.88,37.00,479600,0.18
+1962-10-02,36.88,37.88,36.88,37.38,510200,0.18
+1962-10-01,38.00,38.00,36.50,36.63,643800,0.18
+1962-09-28,38.13,38.38,37.63,38.00,710400,0.18
+1962-09-27,38.13,39.00,37.75,38.13,504000,0.18
+1962-09-26,38.25,39.25,37.63,38.13,862400,0.18
+1962-09-25,38.63,38.63,37.13,38.25,716600,0.18
+1962-09-24,38.63,38.63,37.00,37.75,1293600,0.18
+1962-09-21,39.50,39.88,38.75,39.00,959600,0.19
+1962-09-20,40.00,40.00,39.00,39.50,1074800,0.19
+1962-09-19,40.00,40.63,39.88,40.25,358200,0.19
+1962-09-18,40.75,41.38,40.00,40.00,90800,0.19
+1962-09-17,41.13,42.13,40.75,40.75,899000,0.20
+1962-09-14,40.88,41.38,40.25,41.13,850400,0.20
+1962-09-13,40.88,41.50,40.75,40.88,340200,0.20
+1962-09-12,41.13,41.50,40.75,40.88,486000,0.20
+1962-09-11,40.13,41.88,40.13,41.13,686000,0.20
+1962-09-10,39.75,40.00,39.63,39.88,157800,0.19
+1962-09-07,39.88,40.25,39.75,39.75,540200,0.19
+1962-09-06,39.75,40.25,39.75,39.88,376400,0.19
+1962-09-05,39.63,40.25,39.63,39.75,516000,0.19
+1962-09-04,40.50,40.75,39.63,39.63,656000,0.19
+1962-08-31,39.75,40.63,39.75,40.50,692400,0.19
+1962-08-30,40.63,40.63,39.63,39.75,625400,0.19
+1962-08-29,40.50,40.63,40.25,40.63,449400,0.19
+1962-08-28,41.25,41.25,40.25,40.50,680400,0.19
+1962-08-27,42.00,42.13,40.75,41.38,2071200,0.20
+1962-08-24,42.38,42.63,42.00,42.00,783200,0.20
+1962-08-23,43.00,44.13,42.38,42.38,1099200,0.20
+1962-08-22,43.00,43.25,42.13,43.00,722600,0.21
+1962-08-21,42.13,43.25,42.13,43.00,722600,0.21
+1962-08-20,43.50,43.88,42.13,42.13,1239200,0.20
+1962-08-17,42.13,44.38,42.13,43.50,2946000,0.21
+1962-08-16,40.38,42.50,40.13,42.00,2211200,0.20
+1962-08-15,40.13,40.75,39.50,40.38,996200,0.19
+1962-08-14,39.13,40.25,39.13,40.13,1190600,0.19
+1962-08-13,38.63,39.25,38.63,38.88,583200,0.19
+1962-08-10,38.88,39.38,38.13,38.63,923400,0.18
+1962-08-09,39.25,39.25,38.63,38.88,522200,0.18
+1962-08-08,38.25,39.38,38.25,39.38,692400,0.19
+1962-08-07,38.63,38.63,38.00,38.38,753200,0.18
+1962-08-06,40.50,40.50,38.63,38.88,917000,0.18
+1962-08-03,41.00,41.38,40.75,41.00,595200,0.19
+1962-08-02,41.00,41.63,40.63,41.00,686000,0.19
+1962-08-01,40.75,41.75,40.75,41.00,279200,0.19
+1962-07-31,40.63,41.75,40.63,41.00,1008200,0.19
+1962-07-30,39.88,40.50,39.88,40.50,261000,0.19
+1962-07-27,39.38,40.13,39.25,39.63,425000,0.19
+1962-07-26,39.38,39.88,38.25,39.38,449400,0.19
+1962-07-25,39.25,39.63,39.25,39.38,194400,0.19
+1962-07-24,39.75,39.75,39.13,39.38,267200,0.19
+1962-07-23,40.13,40.75,39.75,39.75,291600,0.19
+1962-07-20,39.25,40.25,39.25,40.13,425000,0.19
+1962-07-19,39.13,39.63,38.88,39.25,364400,0.19
+1962-07-18,39.38,39.50,38.75,39.13,601200,0.19
+1962-07-17,40.38,40.63,39.13,39.38,668000,0.19
+1962-07-16,41.13,41.13,40.38,40.38,522200,0.19
+1962-07-13,41.25,41.75,41.13,41.38,400800,0.20
+1962-07-12,41.63,42.13,41.25,41.25,801800,0.20
+1962-07-11,41.38,41.75,41.13,41.63,491600,0.20
+1962-07-10,41.38,42.38,41.38,41.38,1074800,0.20
+1962-07-09,40.38,41.25,40.00,40.38,473600,0.19
+1962-07-06,41.88,41.88,40.00,40.38,831800,0.19
+1962-07-05,41.88,42.50,41.50,41.88,686000,0.20
+1962-07-03,41.13,42.00,41.00,41.88,1014200,0.20
+1962-07-02,40.75,41.38,40.63,41.13,613200,0.19
+1962-06-29,40.13,41.13,40.13,40.75,1038600,0.19
+1962-06-28,39.00,40.88,39.00,40.13,929000,0.19
+1962-06-27,38.38,38.88,38.13,38.75,449400,0.18
+1962-06-26,38.38,39.50,38.13,38.38,789600,0.18
+1962-06-25,37.75,38.88,36.63,38.38,1451600,0.18
+1962-06-22,38.88,38.88,37.63,37.75,1524600,0.18
+1962-06-21,40.25,40.25,39.50,39.63,795600,0.19
+1962-06-20,40.75,41.75,40.75,40.88,449400,0.19
+1962-06-19,41.00,41.38,40.13,40.75,467400,0.19
+1962-06-18,40.75,42.00,39.63,41.00,801800,0.19
+1962-06-15,38.13,40.88,37.75,40.75,1876800,0.19
+1962-06-14,39.50,40.25,38.00,38.13,1494200,0.18
+1962-06-13,40.50,40.75,39.50,39.50,1397000,0.19
+1962-06-12,41.25,41.25,40.50,40.50,795600,0.19
+1962-06-11,42.00,42.00,41.00,41.50,698400,0.20
+1962-06-08,42.25,42.75,42.25,42.38,340200,0.20
+1962-06-07,43.00,43.00,42.25,42.25,649800,0.20
+1962-06-06,42.50,43.88,42.50,43.25,886800,0.20
+1962-06-05,40.25,42.75,40.00,42.38,1664400,0.20
+1962-06-04,42.25,42.25,40.13,40.25,1494200,0.19
+1962-06-01,43.25,43.75,42.00,43.50,1287800,0.21
+1962-05-31,42.13,45.50,42.13,43.25,3547800,0.20
+1962-05-29,36.00,45.75,35.13,40.88,4215800,0.19
+1962-05-28,39.88,40.88,35.25,36.00,2114000,0.17
+1962-05-25,40.38,40.75,39.25,39.88,1542800,0.19
+1962-05-24,41.50,41.50,39.38,40.38,2022600,0.19
+1962-05-23,43.13,43.13,41.38,42.00,1032600,0.20
+1962-05-22,44.25,44.50,42.88,43.25,631800,0.20
+1962-05-21,44.88,44.88,44.13,44.25,267200,0.21
+1962-05-18,45.00,45.00,44.13,45.00,315800,0.21
+1962-05-17,45.13,45.63,44.13,45.00,899000,0.21
+1962-05-16,45.63,46.13,45.00,45.13,680400,0.21
+1962-05-15,45.50,46.88,45.50,45.63,972000,0.22
+1962-05-14,44.25,44.38,42.13,44.13,1470000,0.21
+1962-05-11,44.88,45.75,44.13,44.25,558800,0.21
+1962-05-10,44.88,44.88,44.38,44.88,710400,0.21
+1962-05-09,45.25,45.25,44.75,44.88,558800,0.21
+1962-05-08,46.88,46.88,45.25,45.25,674000,0.21
+1962-05-07,47.13,47.38,47.13,47.25,340200,0.22
+1962-05-04,47.25,47.50,46.75,47.00,279200,0.22
+1962-05-03,47.50,47.63,47.25,47.25,601200,0.22
+1962-05-02,47.00,47.63,46.63,47.50,1069200,0.22
+1962-05-01,45.00,47.00,44.38,47.00,1220600,0.22
+1962-04-30,46.38,47.25,44.75,45.00,826200,0.21
+1962-04-27,46.75,47.25,46.13,46.38,923400,0.22
+1962-04-26,48.63,48.88,46.63,46.75,449400,0.22
+1962-04-25,49.25,49.50,48.13,48.63,498000,0.23
+1962-04-24,49.38,50.00,49.25,49.25,795600,0.23
+1962-04-23,48.38,49.38,48.38,49.38,364400,0.23
+1962-04-19,47.25,48.75,47.25,48.38,206400,0.23
+1962-04-18,46.75,47.75,46.75,47.25,394400,0.22
+1962-04-17,46.88,46.88,46.50,46.75,321600,0.22
+1962-04-16,47.63,47.88,46.63,46.88,303600,0.22
+1962-04-13,46.88,47.88,46.13,47.63,461600,0.22
+1962-04-12,48.00,48.00,46.63,46.88,364400,0.22
+1962-04-11,47.75,48.75,47.75,48.38,145800,0.23
+1962-04-10,47.25,47.38,47.00,47.00,291600,0.22
+1962-04-09,48.13,48.88,47.25,47.25,303600,0.22
+1962-04-06,48.50,49.00,48.13,48.13,333800,0.23
+1962-04-05,48.00,48.50,46.63,48.50,601200,0.23
+1962-04-04,49.25,49.25,47.88,48.00,406800,0.22
+1962-04-03,50.00,50.00,48.13,49.25,686000,0.23
+1962-04-02,50.13,50.63,49.63,50.25,388800,0.24
+1962-03-30,51.00,51.00,50.13,50.13,297200,0.23
+1962-03-29,50.88,51.38,50.88,51.00,370200,0.24
+1962-03-28,50.63,50.88,50.63,50.75,230600,0.24
+1962-03-27,50.25,51.00,50.13,50.63,309600,0.24
+1962-03-26,50.38,50.63,50.25,50.25,273000,0.24
+1962-03-23,50.38,50.75,50.25,50.38,406800,0.24
+1962-03-22,49.63,50.63,49.63,50.38,340200,0.24
+1962-03-21,49.63,49.88,49.63,49.63,528200,0.23
+1962-03-20,49.75,50.25,49.63,49.63,588800,0.23
+1962-03-19,50.63,50.75,49.63,49.75,649800,0.23
+1962-03-16,50.75,51.50,50.50,50.63,327800,0.24
+1962-03-15,51.50,52.00,50.75,50.75,370200,0.24
+1962-03-14,51.50,52.38,51.25,51.50,583200,0.24
+1962-03-13,51.63,51.63,51.00,51.50,291600,0.24
+1962-03-12,51.38,51.88,51.38,51.63,218600,0.24
+1962-03-09,51.50,52.13,51.13,51.25,279200,0.24
+1962-03-08,50.50,52.00,50.50,51.50,595200,0.24
+1962-03-07,50.63,51.25,50.50,50.50,625400,0.24
+1962-03-06,52.25,52.25,50.50,50.63,868400,0.24
+1962-03-05,52.38,52.38,51.63,52.38,418800,0.25
+1962-03-02,53.00,53.50,52.13,52.50,583200,0.25
+1962-03-01,53.63,54.00,51.88,53.00,722600,0.25
+1962-02-28,53.13,53.63,53.13,53.63,303600,0.25
+1962-02-27,52.50,54.00,52.13,53.13,668000,0.25
+1962-02-26,52.25,53.13,51.63,52.50,680400,0.25
+1962-02-23,53.38,53.38,51.25,52.25,1160000,0.24
+1962-02-21,54.63,54.88,53.63,54.00,400800,0.25
+1962-02-20,54.88,55.63,54.63,54.63,479600,0.26
+1962-02-19,55.13,55.63,54.63,54.88,619400,0.26
+1962-02-16,55.75,56.00,55.13,55.13,510200,0.26
+1962-02-15,55.50,56.25,55.50,55.75,917000,0.26
+1962-02-14,55.00,55.63,54.88,55.38,540200,0.26
+1962-02-13,54.88,55.75,54.88,55.00,656000,0.26
+1962-02-12,55.00,55.00,54.38,54.63,510200,0.26
+1962-02-09,54.63,55.50,54.63,55.50,680400,0.26
+1962-02-08,54.50,55.38,54.50,54.50,656000,0.26
+1962-02-07,54.38,55.38,54.00,54.38,844200,0.25
+1962-02-06,54.38,54.50,53.00,54.38,801800,0.25
+1962-02-05,55.25,55.25,54.25,54.38,892800,0.25
+1962-02-02,54.88,55.38,53.75,55.38,1105400,0.26
+1962-02-01,56.13,56.63,54.50,54.88,1968200,0.25
+1962-01-31,55.13,56.25,55.13,56.13,3383400,0.26
+1962-01-30,54.50,55.38,54.25,55.00,1749600,0.26
+1962-01-29,54.25,54.63,53.75,54.50,941400,0.25
+1962-01-26,54.50,54.88,53.88,54.25,1919600,0.25
+1962-01-25,53.25,54.75,53.25,54.50,2897400,0.25
+1962-01-24,53.00,53.25,52.25,53.25,1020600,0.25
+1962-01-23,52.38,52.38,52.25,52.88,923400,0.25
+1962-01-22,53.00,53.38,52.25,52.88,1147800,0.25
+1962-01-19,50.75,53.00,50.75,53.00,1293600,0.25
+1962-01-18,50.38,51.13,50.38,50.63,710400,0.23
+1962-01-17,50.25,51.38,50.25,50.38,674000,0.23
+1962-01-16,50.63,50.88,50.25,50.25,376400,0.23
+1962-01-15,51.38,51.38,50.38,50.63,625400,0.23
+1962-01-12,50.75,52.00,50.75,51.63,972000,0.24
+1962-01-11,49.88,51.38,49.88,50.25,692400,0.23
+1962-01-10,49.75,50.63,49.63,49.75,352200,0.23
+1962-01-09,49.63,50.88,49.25,49.75,576800,0.23
+1962-01-08,49.50,50.38,48.88,49.63,473600,0.23
+1962-01-05,50.50,50.75,48.13,49.50,880400,0.23
+1962-01-04,51.00,51.88,50.50,50.50,911000,0.23
+1962-01-03,50.75,51.75,50.75,51.00,710400,0.24
+1962-01-02,50.88,50.88,50.00,50.00,352200,0.23
diff --git a/data/BAC.txt b/data/BAC.txt
new file mode 100644
index 0000000..9fbc3a1
--- /dev/null
+++ b/data/BAC.txt
@@ -0,0 +1,6530 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,8.97,9.00,8.87,8.92,192917600,8.92
+2012-04-16,8.87,8.93,8.62,8.79,216925400,8.79
+2012-04-13,9.08,9.08,8.68,8.68,282354600,8.68
+2012-04-12,8.93,9.18,8.91,9.17,223979900,9.17
+2012-04-11,8.78,8.91,8.72,8.86,252563700,8.86
+2012-04-10,8.97,9.09,8.50,8.54,377220000,8.54
+2012-04-09,9.04,9.04,8.83,8.93,211427600,8.93
+2012-04-05,9.14,9.40,9.11,9.23,180868100,9.23
+2012-04-04,9.35,9.36,9.15,9.20,228560600,9.20
+2012-04-03,9.67,9.67,9.41,9.49,190453400,9.49
+2012-04-02,9.54,9.78,9.41,9.68,179229000,9.68
+2012-03-30,9.61,9.64,9.35,9.57,250234500,9.57
+2012-03-29,9.63,9.68,9.43,9.53,253625800,9.53
+2012-03-28,9.62,9.78,9.58,9.75,234021500,9.75
+2012-03-27,9.87,9.90,9.58,9.60,250069600,9.60
+2012-03-26,10.01,10.04,9.85,9.93,241605700,9.93
+2012-03-23,9.47,9.85,9.40,9.85,283110900,9.85
+2012-03-22,9.66,9.77,9.52,9.60,264520500,9.60
+2012-03-21,9.96,10.03,9.74,9.82,326573800,9.82
+2012-03-20,9.63,9.97,9.59,9.81,451213900,9.81
+2012-03-19,9.78,10.10,9.51,9.53,669479900,9.53
+2012-03-16,9.41,9.80,9.33,9.80,582294100,9.80
+2012-03-15,8.98,9.25,8.85,9.24,489593000,9.24
+2012-03-14,8.66,8.90,8.56,8.84,488077000,8.84
+2012-03-13,8.07,8.50,8.05,8.49,385984100,8.49
+2012-03-12,8.01,8.06,7.91,7.99,165298900,7.99
+2012-03-09,8.12,8.19,8.01,8.05,195281400,8.05
+2012-03-08,8.07,8.12,8.00,8.06,160282000,8.06
+2012-03-07,7.81,8.02,7.77,8.02,328331900,8.02
+2012-03-06,7.78,7.79,7.66,7.71,262871200,7.71
+2012-03-05,8.09,8.13,7.95,7.97,196328300,7.97
+2012-03-02,8.11,8.21,8.10,8.13,143887500,8.13
+2012-03-01,8.09,8.17,8.05,8.12,197850100,8.12
+2012-02-29,8.16,8.24,7.97,7.97,266720500,7.97
+2012-02-28,8.05,8.15,8.00,8.12,193443200,8.11
+2012-02-27,7.79,8.05,7.67,8.04,298930800,8.03
+2012-02-24,8.05,8.09,7.88,7.88,163128200,7.87
+2012-02-23,7.97,8.05,7.90,8.02,144231800,8.01
+2012-02-22,8.06,8.13,7.95,7.95,228867800,7.94
+2012-02-21,8.03,8.20,8.00,8.11,333407700,8.10
+2012-02-17,8.04,8.08,7.92,8.02,355445600,8.01
+2012-02-16,7.71,8.13,7.66,8.09,337131800,8.08
+2012-02-15,8.01,8.12,7.77,7.78,372981400,7.77
+2012-02-14,8.15,8.17,7.95,7.98,384682800,7.97
+2012-02-13,8.27,8.31,8.21,8.25,308490200,8.24
+2012-02-10,8.05,8.12,7.98,8.07,254420800,8.06
+2012-02-09,8.31,8.35,8.10,8.18,480206700,8.17
+2012-02-08,7.96,8.15,7.93,8.13,436439700,8.12
+2012-02-07,7.95,7.99,7.80,7.85,253694200,7.84
+2012-02-06,7.79,7.97,7.77,7.97,236316000,7.96
+2012-02-03,7.66,7.89,7.63,7.84,364195700,7.83
+2012-02-02,7.43,7.49,7.33,7.45,232425400,7.44
+2012-02-01,7.25,7.44,7.21,7.36,318811000,7.35
+2012-01-31,7.17,7.19,7.05,7.13,212736300,7.12
+2012-01-30,7.13,7.15,7.02,7.07,231240100,7.06
+2012-01-27,7.21,7.35,7.20,7.29,230914000,7.28
+2012-01-26,7.45,7.50,7.23,7.30,265938800,7.29
+2012-01-25,7.20,7.37,7.15,7.35,249340100,7.34
+2012-01-24,7.11,7.35,7.06,7.29,228810300,7.28
+2012-01-23,7.13,7.37,7.11,7.25,339942200,7.24
+2012-01-20,6.95,7.08,6.83,7.07,236630700,7.06
+2012-01-19,7.21,7.29,6.75,6.96,491008100,6.95
+2012-01-18,6.50,6.80,6.46,6.80,302497700,6.79
+2012-01-17,6.63,6.82,6.44,6.48,294196500,6.47
+2012-01-13,6.49,6.69,6.41,6.61,337048400,6.60
+2012-01-12,6.99,7.02,6.66,6.79,362099600,6.78
+2012-01-11,6.60,6.90,6.52,6.87,354039600,6.86
+2012-01-10,6.44,6.66,6.44,6.63,354292100,6.62
+2012-01-09,6.26,6.37,6.19,6.27,240614400,6.26
+2012-01-06,6.21,6.30,6.06,6.18,299630600,6.17
+2012-01-05,5.75,6.35,5.71,6.31,547780000,6.30
+2012-01-04,5.71,5.88,5.62,5.81,243711200,5.80
+2012-01-03,5.75,5.89,5.74,5.80,246293200,5.79
+2011-12-30,5.39,5.58,5.37,5.56,176441000,5.55
+2011-12-29,5.29,5.48,5.28,5.46,168098500,5.45
+2011-12-28,5.45,5.46,5.27,5.29,146104500,5.28
+2011-12-27,5.55,5.58,5.46,5.48,158575400,5.47
+2011-12-23,5.54,5.63,5.47,5.60,190712000,5.59
+2011-12-22,5.26,5.51,5.21,5.47,303085900,5.46
+2011-12-21,5.18,5.25,5.10,5.23,203711800,5.22
+2011-12-20,5.11,5.22,5.04,5.17,239246100,5.16
+2011-12-19,5.20,5.22,4.92,4.99,344317700,4.98
+2011-12-16,5.31,5.42,5.16,5.20,227111300,5.19
+2011-12-15,5.33,5.37,5.21,5.26,196092100,5.25
+2011-12-14,5.24,5.37,5.20,5.23,226723100,5.22
+2011-12-13,5.56,5.60,5.22,5.32,227194200,5.31
+2011-12-12,5.59,5.60,5.40,5.45,191824000,5.44
+2011-12-09,5.67,5.85,5.63,5.72,293654100,5.71
+2011-12-08,5.84,5.88,5.53,5.59,286031100,5.58
+2011-12-07,5.73,5.92,5.70,5.89,244700100,5.88
+2011-12-06,5.74,5.92,5.70,5.78,254787200,5.77
+2011-12-05,5.86,5.95,5.73,5.79,293977700,5.78
+2011-12-02,5.67,5.88,5.61,5.64,283132900,5.63
+2011-12-01,5.37,5.63,5.29,5.53,315495500,5.52
+2011-11-30,5.40,5.44,5.18,5.44,436268200,5.43
+2011-11-29,5.19,5.28,5.03,5.08,333749700,5.06
+2011-11-28,5.50,5.53,5.14,5.25,345537900,5.23
+2011-11-25,5.16,5.33,5.12,5.17,138425100,5.15
+2011-11-23,5.30,5.31,5.13,5.14,264978500,5.12
+2011-11-22,5.52,5.59,5.32,5.37,270959000,5.35
+2011-11-21,5.66,5.68,5.48,5.49,269658300,5.47
+2011-11-18,5.86,5.89,5.75,5.78,227038600,5.76
+2011-11-17,5.98,6.03,5.79,5.80,285881900,5.78
+2011-11-16,6.09,6.09,5.90,5.90,292502400,5.88
+2011-11-15,6.01,6.24,6.00,6.13,268228500,6.11
+2011-11-14,6.16,6.19,6.02,6.05,225481700,6.03
+2011-11-11,6.12,6.29,6.12,6.21,210025900,6.19
+2011-11-10,6.32,6.33,6.01,6.03,324988000,6.01
+2011-11-09,6.31,6.36,6.15,6.16,265539000,6.14
+2011-11-08,6.54,6.59,6.40,6.53,219000600,6.51
+2011-11-07,6.44,6.59,6.30,6.45,192433500,6.43
+2011-11-04,6.73,6.75,6.45,6.49,266446300,6.47
+2011-11-03,6.91,6.98,6.58,6.91,244340400,6.89
+2011-11-02,6.72,6.74,6.57,6.72,217204100,6.70
+2011-11-01,6.38,6.68,6.32,6.40,371823200,6.38
+2011-10-31,7.09,7.16,6.82,6.83,252026900,6.81
+2011-10-28,7.08,7.43,7.05,7.35,273167300,7.33
+2011-10-27,7.11,7.23,6.90,7.22,408959900,7.20
+2011-10-26,6.58,6.66,6.44,6.59,208197400,6.57
+2011-10-25,6.65,6.67,6.46,6.46,200837500,6.44
+2011-10-24,6.59,6.74,6.49,6.72,217032400,6.70
+2011-10-21,6.59,6.65,6.38,6.46,252586400,6.44
+2011-10-20,6.43,6.48,6.18,6.47,254971700,6.45
+2011-10-19,6.68,6.86,6.37,6.40,318554300,6.38
+2011-10-18,6.27,6.79,6.16,6.64,496883800,6.62
+2011-10-17,6.18,6.28,6.03,6.03,175512200,6.01
+2011-10-14,6.31,6.36,6.12,6.19,203564500,6.17
+2011-10-13,6.44,6.44,6.17,6.22,230115400,6.20
+2011-10-12,6.51,6.74,6.34,6.58,284617700,6.56
+2011-10-11,6.18,6.47,6.13,6.37,204431100,6.35
+2011-10-10,6.14,6.29,6.12,6.28,225326600,6.26
+2011-10-07,6.32,6.33,5.88,5.90,285598300,5.88
+2011-10-06,5.77,6.31,5.65,6.28,336087400,6.26
+2011-10-05,5.71,5.83,5.51,5.77,291785700,5.75
+2011-10-04,5.48,5.76,5.13,5.76,448300000,5.74
+2011-10-03,6.08,6.18,5.52,5.53,369335100,5.51
+2011-09-30,6.18,6.32,6.11,6.12,175213100,6.10
+2011-09-29,6.40,6.45,6.15,6.35,224013100,6.33
+2011-09-28,6.51,6.53,6.16,6.16,222449300,6.14
+2011-09-27,6.84,6.85,6.41,6.48,231598900,6.46
+2011-09-26,6.48,6.60,6.31,6.60,228406400,6.58
+2011-09-23,6.09,6.39,6.07,6.31,503374000,6.29
+2011-09-22,6.24,6.28,6.00,6.06,384622500,6.04
+2011-09-21,6.95,6.97,6.36,6.38,381953600,6.36
+2011-09-20,7.04,7.06,6.90,6.90,142828700,6.88
+2011-09-19,7.06,7.07,6.94,6.99,199254700,6.97
+2011-09-16,7.38,7.39,7.08,7.23,240523700,7.21
+2011-09-15,7.18,7.34,7.13,7.33,230299700,7.31
+2011-09-14,7.09,7.13,6.92,7.05,212940200,7.03
+2011-09-13,7.09,7.18,6.97,7.00,220657500,6.98
+2011-09-12,6.85,7.10,6.81,7.05,286856000,7.03
+2011-09-09,7.11,7.21,6.96,6.98,255828800,6.96
+2011-09-08,7.38,7.44,7.20,7.20,204593600,7.18
+2011-09-07,7.23,7.52,7.10,7.48,257251800,7.46
+2011-09-06,6.91,7.07,6.80,6.99,283101800,6.97
+2011-09-02,7.31,7.45,7.17,7.25,305988600,7.23
+2011-09-01,8.18,8.18,7.91,7.91,243549600,7.88
+2011-08-31,8.28,8.29,8.11,8.17,282263500,8.14
+2011-08-30,8.29,8.39,8.05,8.12,297220400,8.08
+2011-08-29,8.10,8.41,7.96,8.39,363420500,8.35
+2011-08-26,7.62,7.98,7.45,7.76,424194600,7.73
+2011-08-25,8.29,8.80,7.38,7.65,859643400,7.62
+2011-08-24,6.36,7.05,6.32,6.99,602753000,6.96
+2011-08-23,6.37,6.44,6.01,6.30,563788800,6.27
+2011-08-22,7.20,7.22,6.42,6.42,398777800,6.39
+2011-08-19,6.80,7.12,6.75,6.97,289217900,6.94
+2011-08-18,7.05,7.09,6.78,7.01,335205500,6.98
+2011-08-17,7.46,7.59,7.40,7.46,159346200,7.43
+2011-08-16,7.61,7.66,7.34,7.40,275997300,7.37
+2011-08-15,7.46,7.84,7.35,7.76,268370400,7.73
+2011-08-12,7.49,7.71,7.13,7.19,298997800,7.16
+2011-08-11,7.10,7.42,6.96,7.25,344079000,7.22
+2011-08-10,7.53,7.59,6.74,6.77,493986500,6.74
+2011-08-09,7.02,7.66,6.68,7.60,496094500,7.57
+2011-08-08,7.40,7.70,6.31,6.51,682052900,6.48
+2011-08-05,8.97,9.05,8.03,8.17,546781600,8.13
+2011-08-04,9.37,9.46,8.77,8.83,305309300,8.79
+2011-08-03,9.49,9.59,9.32,9.54,175691200,9.50
+2011-08-02,9.76,9.86,9.47,9.49,173972600,9.45
+2011-08-01,10.04,10.05,9.70,9.81,159616700,9.77
+2011-07-29,9.64,9.95,9.60,9.71,187926700,9.67
+2011-07-28,9.72,9.85,9.69,9.79,113623300,9.75
+2011-07-27,9.92,9.94,9.68,9.68,151491700,9.64
+2011-07-26,9.97,10.09,9.91,10.00,121168700,9.96
+2011-07-25,9.97,10.07,9.88,10.01,130582700,9.97
+2011-07-22,10.26,10.27,10.05,10.13,138441500,10.09
+2011-07-21,10.03,10.28,10.00,10.23,238464700,10.18
+2011-07-20,9.66,10.00,9.63,9.85,249783800,9.81
+2011-07-19,9.75,9.85,9.40,9.57,322430300,9.53
+2011-07-18,9.88,9.93,9.53,9.72,226934200,9.68
+2011-07-15,10.12,10.18,9.88,10.00,183416000,9.96
+2011-07-14,10.30,10.33,10.06,10.07,148536100,10.03
+2011-07-13,10.27,10.36,10.15,10.20,164765500,10.15
+2011-07-12,10.27,10.40,10.20,10.21,145156100,10.16
+2011-07-11,10.53,10.55,10.30,10.35,145323900,10.30
+2011-07-08,10.75,10.80,10.61,10.70,129604000,10.65
+2011-07-07,10.90,10.96,10.85,10.92,113940400,10.87
+2011-07-06,10.83,10.85,10.66,10.74,145455700,10.69
+2011-07-05,11.06,11.07,10.91,11.00,110261100,10.95
+2011-07-01,10.98,11.14,10.92,11.09,137487700,11.04
+2011-06-30,11.17,11.18,10.84,10.96,256379600,10.91
+2011-06-29,11.17,11.25,11.00,11.14,301628700,11.09
+2011-06-28,10.91,10.92,10.77,10.82,113027000,10.77
+2011-06-27,10.52,10.95,10.52,10.85,202814500,10.80
+2011-06-24,10.73,10.77,10.49,10.52,122210200,10.47
+2011-06-23,10.65,10.77,10.56,10.71,180604400,10.66
+2011-06-22,10.79,10.94,10.78,10.79,102448600,10.74
+2011-06-21,10.68,10.87,10.53,10.83,109392600,10.78
+2011-06-20,10.59,10.66,10.53,10.60,88402500,10.55
+2011-06-17,10.75,10.77,10.58,10.68,116367000,10.63
+2011-06-16,10.45,10.69,10.40,10.60,200127400,10.55
+2011-06-15,10.60,10.67,10.41,10.50,213408200,10.45
+2011-06-14,11.12,11.12,10.75,10.80,173051000,10.75
+2011-06-13,10.89,11.02,10.64,10.97,186095900,10.92
+2011-06-10,10.62,11.03,10.41,10.80,210796300,10.75
+2011-06-09,10.58,10.75,10.50,10.65,129533300,10.60
+2011-06-08,10.59,10.79,10.50,10.54,159384200,10.49
+2011-06-07,10.96,11.05,10.60,10.65,160224800,10.60
+2011-06-06,11.18,11.20,10.75,10.83,213289400,10.78
+2011-06-03,11.20,11.45,11.16,11.28,115786700,11.23
+2011-06-02,11.29,11.42,11.08,11.29,198074000,11.24
+2011-06-01,11.71,11.74,11.23,11.24,176331800,11.19
+2011-05-31,11.87,11.92,11.62,11.75,106228200,11.69
+2011-05-27,11.57,11.78,11.54,11.69,107370400,11.63
+2011-05-26,11.39,11.56,11.38,11.46,124072200,11.40
+2011-05-25,11.38,11.58,11.35,11.38,103583400,11.32
+2011-05-24,11.45,11.51,11.29,11.46,129513400,11.40
+2011-05-23,11.47,11.52,11.38,11.42,122134100,11.36
+2011-05-20,11.64,11.78,11.53,11.58,115821500,11.52
+2011-05-19,11.88,11.89,11.68,11.69,121082700,11.63
+2011-05-18,11.90,11.90,11.73,11.79,152963400,11.73
+2011-05-17,11.81,11.94,11.80,11.90,145394700,11.84
+2011-05-16,11.89,12.11,11.82,11.86,123646400,11.80
+2011-05-13,12.20,12.21,11.91,11.93,159056700,11.87
+2011-05-12,12.20,12.27,12.09,12.20,111941900,12.14
+2011-05-11,12.28,12.43,12.23,12.25,150517800,12.19
+2011-05-10,12.21,12.37,12.18,12.28,91577700,12.22
+2011-05-09,12.28,12.32,12.11,12.18,110668200,12.12
+2011-05-06,12.41,12.45,12.28,12.31,111324100,12.25
+2011-05-05,12.41,12.47,12.20,12.30,130921200,12.24
+2011-05-04,12.64,12.68,12.42,12.49,99234300,12.42
+2011-05-03,12.35,12.71,12.33,12.60,145530300,12.53
+2011-05-02,12.36,12.47,12.33,12.34,89940100,12.27
+2011-04-29,12.39,12.42,12.28,12.28,87169300,12.22
+2011-04-28,12.31,12.45,12.25,12.42,92414200,12.35
+2011-04-27,12.24,12.40,12.23,12.33,118705100,12.26
+2011-04-26,12.49,12.53,12.23,12.23,146800000,12.17
+2011-04-25,12.33,12.60,12.32,12.44,112414300,12.37
+2011-04-21,12.33,12.40,12.24,12.31,100820900,12.25
+2011-04-20,12.43,12.48,12.21,12.27,179989100,12.21
+2011-04-19,12.53,12.53,12.15,12.34,182612900,12.27
+2011-04-18,12.59,12.60,12.24,12.42,262012500,12.35
+2011-04-15,13.22,13.33,12.82,12.82,266336200,12.75
+2011-04-14,13.16,13.26,13.07,13.13,115624900,13.06
+2011-04-13,13.61,13.64,13.21,13.27,124630800,13.20
+2011-04-12,13.40,13.58,13.31,13.47,100372600,13.40
+2011-04-11,13.50,13.59,13.43,13.49,63348300,13.42
+2011-04-08,13.63,13.72,13.45,13.48,87592400,13.41
+2011-04-07,13.79,13.88,13.54,13.61,119206000,13.54
+2011-04-06,13.60,13.78,13.53,13.72,136151600,13.65
+2011-04-05,13.43,13.50,13.37,13.47,65739700,13.40
+2011-04-04,13.40,13.59,13.40,13.44,71113900,13.37
+2011-04-01,13.45,13.61,13.35,13.37,95017100,13.30
+2011-03-31,13.35,13.39,13.29,13.33,86180900,13.26
+2011-03-30,13.40,13.56,13.27,13.45,121082200,13.38
+2011-03-29,13.41,13.41,13.16,13.35,117737500,13.28
+2011-03-28,13.42,13.56,13.37,13.37,78640400,13.30
+2011-03-25,13.49,13.53,13.32,13.34,115322600,13.27
+2011-03-24,13.56,13.59,13.32,13.48,170761100,13.41
+2011-03-23,13.72,13.74,13.37,13.65,230626600,13.58
+2011-03-22,14.04,14.05,13.88,13.88,86286500,13.81
+2011-03-21,14.20,14.22,13.90,14.05,114391500,13.98
+2011-03-18,14.20,14.29,13.98,14.04,199209100,13.97
+2011-03-17,13.89,14.04,13.75,13.98,131745300,13.91
+2011-03-16,14.01,14.10,13.66,13.69,178630900,13.62
+2011-03-15,13.77,14.06,13.71,13.96,167837200,13.89
+2011-03-14,14.26,14.35,14.07,14.23,112139700,14.15
+2011-03-11,14.11,14.43,14.10,14.38,111555000,14.30
+2011-03-10,14.42,14.46,14.26,14.26,155462700,14.18
+2011-03-09,14.66,14.69,14.48,14.59,148290400,14.51
+2011-03-08,14.27,14.70,14.20,14.69,250033200,14.61
+2011-03-07,14.18,14.27,13.92,14.03,139010300,13.96
+2011-03-04,14.30,14.31,13.98,14.12,146184700,14.05
+2011-03-03,14.05,14.29,14.05,14.27,139513500,14.19
+2011-03-02,13.92,14.07,13.81,13.83,115609400,13.76
+2011-03-01,14.32,14.35,13.91,13.93,161263900,13.85
+2011-02-28,14.27,14.48,14.16,14.29,137039100,14.20
+2011-02-25,14.16,14.32,14.12,14.20,126869100,14.11
+2011-02-24,14.11,14.16,13.79,13.97,201697200,13.89
+2011-02-23,14.17,14.44,13.92,14.17,196355700,14.09
+2011-02-22,14.38,14.52,14.09,14.18,187522800,14.10
+2011-02-18,14.84,14.89,14.67,14.75,98369000,14.66
+2011-02-17,14.75,14.91,14.73,14.81,103495400,14.72
+2011-02-16,14.81,14.88,14.70,14.84,132821900,14.75
+2011-02-15,14.80,14.88,14.69,14.77,109532300,14.68
+2011-02-14,14.78,14.95,14.71,14.89,112571100,14.80
+2011-02-11,14.37,14.87,14.35,14.77,156195600,14.68
+2011-02-10,14.51,14.64,14.47,14.49,132240800,14.40
+2011-02-09,14.46,14.69,14.41,14.64,150179100,14.55
+2011-02-08,14.64,14.76,14.50,14.61,158426200,14.52
+2011-02-07,14.51,14.77,14.43,14.67,149423500,14.58
+2011-02-04,14.43,14.47,14.11,14.29,141015200,14.20
+2011-02-03,14.16,14.47,14.15,14.43,145885300,14.34
+2011-02-02,14.33,14.35,14.13,14.24,140312700,14.15
+2011-02-01,13.90,14.37,13.87,14.31,211978400,14.22
+2011-01-31,13.71,13.79,13.64,13.73,118000800,13.65
+2011-01-28,13.83,14.06,13.58,13.60,226452500,13.52
+2011-01-27,13.58,13.67,13.48,13.67,153086100,13.59
+2011-01-26,13.71,13.77,13.55,13.55,145810300,13.47
+2011-01-25,13.78,13.84,13.40,13.63,303642100,13.55
+2011-01-24,14.25,14.26,13.88,13.92,225424700,13.84
+2011-01-21,14.41,14.71,14.22,14.25,291812600,14.16
+2011-01-20,14.27,14.61,13.94,14.54,245219600,14.45
+2011-01-19,14.85,14.95,14.35,14.37,247013200,14.28
+2011-01-18,15.08,15.16,14.85,15.00,198400500,14.91
+2011-01-14,14.74,15.31,14.68,15.25,282493800,15.16
+2011-01-13,15.01,15.02,14.72,14.77,158944400,14.68
+2011-01-12,14.89,14.99,14.85,14.99,204060800,14.90
+2011-01-11,14.61,14.73,14.53,14.69,212239400,14.60
+2011-01-10,14.17,14.43,14.09,14.40,185382600,14.31
+2011-01-07,14.54,14.68,13.98,14.25,392328700,14.16
+2011-01-06,14.54,14.69,14.34,14.44,241658500,14.35
+2011-01-05,14.19,14.60,14.15,14.50,246151200,14.41
+2011-01-04,14.23,14.25,14.02,14.24,218978200,14.15
+2011-01-03,13.85,14.23,13.80,14.19,354322300,14.11
+2010-12-31,13.23,13.38,13.22,13.34,63036100,13.26
+2010-12-30,13.32,13.40,13.26,13.28,88176300,13.20
+2010-12-29,13.39,13.42,13.31,13.31,74986200,13.23
+2010-12-28,13.38,13.49,13.34,13.34,119303600,13.26
+2010-12-27,12.98,13.40,12.96,13.27,116011000,13.19
+2010-12-23,13.26,13.30,12.97,13.06,183718500,12.98
+2010-12-22,13.01,13.45,13.00,13.38,240618000,13.30
+2010-12-21,12.73,12.98,12.70,12.98,163167100,12.90
+2010-12-20,12.59,12.75,12.57,12.62,113899800,12.54
+2010-12-17,12.55,12.65,12.45,12.57,154544200,12.49
+2010-12-16,12.47,12.77,12.38,12.52,309278400,12.45
+2010-12-15,12.38,12.54,12.28,12.29,160612500,12.22
+2010-12-14,12.57,12.71,12.33,12.40,161365800,12.33
+2010-12-13,12.86,12.88,12.52,12.54,189201500,12.46
+2010-12-10,12.65,12.85,12.47,12.80,224667700,12.72
+2010-12-09,12.26,12.69,12.25,12.65,328639000,12.57
+2010-12-08,11.61,12.07,11.60,12.00,235158100,11.93
+2010-12-07,11.84,11.87,11.50,11.57,215071600,11.50
+2010-12-06,11.78,11.86,11.63,11.64,132238800,11.57
+2010-12-03,11.59,11.88,11.53,11.86,164553900,11.79
+2010-12-02,11.37,11.74,11.35,11.68,284454000,11.61
+2010-12-01,11.17,11.30,10.97,11.29,289105800,11.22
+2010-11-30,11.20,11.30,10.91,10.95,267119300,10.87
+2010-11-29,11.14,11.36,11.08,11.31,144663800,11.23
+2010-11-26,11.17,11.21,11.10,11.12,54441000,11.04
+2010-11-24,11.18,11.30,11.10,11.28,109514300,11.20
+2010-11-23,11.18,11.39,11.06,11.09,199123000,11.01
+2010-11-22,11.56,11.59,11.21,11.30,223150100,11.22
+2010-11-19,11.64,11.66,11.53,11.66,104569300,11.58
+2010-11-18,11.78,11.82,11.63,11.70,138773700,11.62
+2010-11-17,11.90,11.99,11.60,11.62,170058200,11.54
+2010-11-16,11.99,12.05,11.72,11.94,219262600,11.86
+2010-11-15,12.22,12.29,12.07,12.10,112735900,12.02
+2010-11-12,12.29,12.33,12.03,12.12,170642600,12.04
+2010-11-11,12.50,12.56,12.31,12.37,130702300,12.28
+2010-11-10,12.35,12.57,12.20,12.57,191612200,12.48
+2010-11-09,12.73,12.74,12.23,12.27,225038100,12.19
+2010-11-08,12.62,12.73,12.43,12.60,247865900,12.51
+2010-11-05,12.17,12.71,12.16,12.36,405644600,12.27
+2010-11-04,11.79,12.24,11.70,12.13,310826500,12.05
+2010-11-03,11.46,11.55,11.31,11.52,176344100,11.44
+2010-11-02,11.56,11.59,11.30,11.40,176470800,11.32
+2010-11-01,11.50,11.58,11.36,11.50,152004500,11.42
+2010-10-29,11.50,11.54,11.36,11.45,126825100,11.37
+2010-10-28,11.72,11.72,11.41,11.53,180293000,11.45
+2010-10-27,11.32,11.67,11.25,11.54,275344800,11.46
+2010-10-26,11.08,11.48,11.03,11.30,232839500,11.22
+2010-10-25,11.56,11.59,11.07,11.16,327390900,11.08
+2010-10-22,11.47,11.58,11.37,11.44,173466800,11.36
+2010-10-21,11.84,11.88,11.32,11.36,318784400,11.28
+2010-10-20,11.60,11.88,11.17,11.75,655116600,11.67
+2010-10-19,12.34,12.45,11.71,11.80,574229600,11.72
+2010-10-18,11.96,12.37,11.83,12.34,416485100,12.25
+2010-10-15,12.66,12.68,11.74,11.98,600410400,11.90
+2010-10-14,13.00,13.03,12.42,12.60,511175200,12.51
+2010-10-13,13.60,13.64,13.25,13.29,175054300,13.20
+2010-10-12,13.10,13.53,13.09,13.52,136898300,13.43
+2010-10-11,13.20,13.25,13.11,13.15,101283500,13.06
+2010-10-08,13.34,13.49,13.10,13.18,173162700,13.09
+2010-10-07,13.47,13.50,13.23,13.31,112300500,13.22
+2010-10-06,13.63,13.66,13.32,13.39,150771000,13.30
+2010-10-05,13.32,13.64,13.21,13.56,191282100,13.47
+2010-10-04,13.27,13.45,13.13,13.15,133664600,13.06
+2010-10-01,13.22,13.42,13.06,13.30,168814600,13.21
+2010-09-30,13.21,13.39,13.05,13.10,148937800,13.01
+2010-09-29,13.24,13.29,13.05,13.11,156717200,13.02
+2010-09-28,13.31,13.32,13.15,13.27,124743600,13.18
+2010-09-27,13.61,13.63,13.23,13.24,123657600,13.15
+2010-09-24,13.37,13.60,13.30,13.60,142535200,13.51
+2010-09-23,13.31,13.43,13.12,13.17,153255800,13.08
+2010-09-22,13.63,13.77,13.41,13.42,141117900,13.33
+2010-09-21,13.95,14.00,13.64,13.65,168349300,13.56
+2010-09-20,13.46,13.81,13.37,13.74,130367700,13.65
+2010-09-17,13.69,13.70,13.34,13.40,132686500,13.31
+2010-09-16,13.62,13.66,13.51,13.55,120788100,13.46
+2010-09-15,13.62,13.79,13.51,13.71,134665300,13.62
+2010-09-14,13.96,13.97,13.64,13.68,140042500,13.59
+2010-09-13,13.94,14.06,13.87,13.95,164136200,13.85
+2010-09-10,13.60,13.66,13.51,13.55,85884600,13.46
+2010-09-09,13.58,13.87,13.48,13.50,168549000,13.41
+2010-09-08,13.26,13.49,13.23,13.37,102657200,13.28
+2010-09-07,13.38,13.42,13.20,13.21,127499100,13.12
+2010-09-03,13.50,13.69,13.33,13.50,141624900,13.41
+2010-09-02,13.15,13.44,13.15,13.28,154881900,13.19
+2010-09-01,12.64,13.21,12.60,13.21,204575600,13.12
+2010-08-31,12.33,12.52,12.18,12.46,172987600,12.36
+2010-08-30,12.54,12.60,12.27,12.32,126732000,12.23
+2010-08-27,12.57,12.72,12.41,12.64,158558400,12.54
+2010-08-26,12.74,12.90,12.47,12.47,137778600,12.37
+2010-08-25,12.56,12.72,12.42,12.66,159923400,12.56
+2010-08-24,12.75,12.83,12.59,12.64,156884400,12.54
+2010-08-23,13.07,13.10,12.86,12.87,114682800,12.77
+2010-08-20,12.98,12.99,12.75,12.87,164506800,12.77
+2010-08-19,13.28,13.37,13.01,13.02,153344800,12.92
+2010-08-18,13.25,13.50,13.24,13.32,137585300,13.22
+2010-08-17,13.41,13.45,13.15,13.21,132047600,13.11
+2010-08-16,13.13,13.29,13.09,13.19,99799300,13.09
+2010-08-13,13.11,13.34,13.11,13.23,107923800,13.13
+2010-08-12,13.05,13.35,13.02,13.06,146852800,12.96
+2010-08-11,13.50,13.52,13.16,13.19,182937400,13.09
+2010-08-10,13.77,13.82,13.61,13.63,131286100,13.53
+2010-08-09,14.06,14.07,13.75,13.91,121443000,13.80
+2010-08-06,13.91,14.04,13.75,13.96,135088300,13.85
+2010-08-05,14.09,14.13,13.96,14.02,110927900,13.91
+2010-08-04,14.36,14.39,14.12,14.19,131865800,14.08
+2010-08-03,14.36,14.46,14.29,14.34,96776700,14.23
+2010-08-02,14.38,14.47,14.23,14.44,130216100,14.33
+2010-07-30,13.88,14.24,13.85,14.04,130077700,13.93
+2010-07-29,14.15,14.21,13.90,14.03,124734700,13.92
+2010-07-28,14.12,14.24,13.96,13.99,110133600,13.88
+2010-07-27,14.52,14.65,14.18,14.19,176895900,14.08
+2010-07-26,13.85,14.21,13.71,14.15,159255000,14.04
+2010-07-23,13.68,13.80,13.47,13.74,133979700,13.63
+2010-07-22,13.55,13.89,13.54,13.66,185760900,13.55
+2010-07-21,13.96,13.97,13.33,13.36,203245200,13.26
+2010-07-20,13.36,13.85,13.30,13.77,180152700,13.66
+2010-07-19,13.97,14.02,13.30,13.61,314752200,13.51
+2010-07-16,14.63,14.67,13.96,13.98,438430600,13.87
+2010-07-15,15.66,15.69,15.06,15.39,177237600,15.27
+2010-07-14,15.60,15.72,15.42,15.67,115645600,15.55
+2010-07-13,15.48,15.72,15.40,15.67,130720700,15.55
+2010-07-12,15.07,15.25,14.97,15.21,92146300,15.09
+2010-07-09,14.86,15.13,14.75,15.11,86584400,14.99
+2010-07-08,14.88,14.94,14.60,14.86,132297400,14.75
+2010-07-07,14.12,14.73,14.10,14.71,150021000,14.60
+2010-07-06,14.13,14.31,13.83,14.06,120153500,13.95
+2010-07-02,14.10,14.10,13.68,13.84,140988600,13.73
+2010-07-01,14.32,14.35,13.50,14.02,256787300,13.91
+2010-06-30,14.62,14.80,14.30,14.37,138978000,14.26
+2010-06-29,15.01,15.05,14.45,14.57,201991800,14.46
+2010-06-28,15.50,15.55,15.21,15.24,110641800,15.12
+2010-06-25,15.26,15.62,15.11,15.42,175269500,15.30
+2010-06-24,15.27,15.31,14.98,15.02,167776300,14.90
+2010-06-23,15.60,15.71,15.29,15.43,132920800,15.31
+2010-06-22,15.78,15.91,15.56,15.58,108235700,15.46
+2010-06-21,16.03,16.10,15.75,15.79,109114600,15.67
+2010-06-18,15.88,15.91,15.74,15.82,105721700,15.70
+2010-06-17,15.96,16.07,15.59,15.82,127136400,15.70
+2010-06-16,15.70,15.97,15.65,15.87,110926700,15.75
+2010-06-15,15.56,15.84,15.31,15.80,129815000,15.68
+2010-06-14,15.70,15.79,15.39,15.41,120504600,15.29
+2010-06-11,15.33,15.70,15.31,15.60,115114300,15.48
+2010-06-10,15.27,15.48,15.11,15.46,124056500,15.34
+2010-06-09,15.43,15.49,14.94,15.01,150844900,14.89
+2010-06-08,14.88,15.35,14.79,15.33,167648900,15.21
+2010-06-07,15.36,15.40,14.77,14.83,158959100,14.72
+2010-06-04,15.50,15.73,15.25,15.35,148415800,15.23
+2010-06-03,15.96,16.07,15.69,15.81,124229100,15.69
+2010-06-02,15.58,15.92,15.35,15.89,127114500,15.77
+2010-06-01,15.58,15.98,15.40,15.44,126185400,15.31
+2010-05-28,16.17,16.18,15.71,15.74,160778500,15.61
+2010-05-27,15.81,16.20,15.59,16.18,163490700,16.05
+2010-05-26,15.91,16.10,15.38,15.47,225933000,15.34
+2010-05-25,14.91,15.54,14.80,15.49,263919800,15.36
+2010-05-24,15.98,16.08,15.39,15.40,170656700,15.27
+2010-05-21,14.96,16.00,14.95,15.99,266468500,15.86
+2010-05-20,15.96,16.05,15.28,15.30,301263900,15.17
+2010-05-19,15.80,16.46,15.80,16.31,260711100,16.17
+2010-05-18,16.71,16.75,15.67,15.95,216050700,15.82
+2010-05-17,16.39,16.45,15.85,16.35,181966800,16.21
+2010-05-14,16.71,16.72,16.12,16.34,212906900,16.20
+2010-05-13,17.03,17.18,16.85,16.87,135257500,16.73
+2010-05-12,17.27,17.33,16.99,17.07,179359300,16.93
+2010-05-11,17.08,17.49,16.97,17.16,188202400,17.02
+2010-05-10,17.23,17.39,17.01,17.30,268476800,17.16
+2010-05-07,16.48,16.79,15.95,16.18,388118300,16.05
+2010-05-06,17.48,17.61,15.50,16.28,465091500,16.14
+2010-05-05,17.20,17.84,16.89,17.53,195023300,17.38
+2010-05-04,17.77,17.91,17.48,17.56,183242300,17.41
+2010-05-03,17.88,18.15,17.78,18.06,150747100,17.91
+2010-04-30,18.28,18.30,17.61,17.83,231536200,17.68
+2010-04-29,18.04,18.40,17.99,18.30,177296300,18.15
+2010-04-28,17.65,17.96,17.51,17.78,195287800,17.63
+2010-04-27,17.91,18.18,17.41,17.47,259438600,17.32
+2010-04-26,18.41,18.44,18.03,18.05,160873000,17.90
+2010-04-23,18.40,18.53,18.28,18.43,145428400,18.28
+2010-04-22,18.03,18.60,17.95,18.54,219472400,18.39
+2010-04-21,18.67,18.91,18.11,18.28,201891300,18.13
+2010-04-20,18.79,18.83,18.44,18.61,200544700,18.45
+2010-04-19,18.10,18.65,17.87,18.39,358828000,18.24
+2010-04-16,19.47,19.48,18.05,18.41,589061800,18.26
+2010-04-15,19.63,19.86,19.36,19.48,240100000,19.32
+2010-04-14,18.98,19.42,18.92,19.40,246624700,19.24
+2010-04-13,18.61,18.72,18.49,18.67,113687800,18.51
+2010-04-12,18.68,18.82,18.60,18.66,128319000,18.50
+2010-04-09,18.82,18.85,18.50,18.59,135480600,18.44
+2010-04-08,18.59,18.84,18.31,18.65,164305500,18.49
+2010-04-07,18.58,18.86,18.53,18.62,233522300,18.46
+2010-04-06,18.16,18.54,18.10,18.49,160316600,18.34
+2010-04-05,18.16,18.25,18.02,18.13,107989300,17.98
+2010-04-01,18.02,18.10,17.89,18.04,95607200,17.89
+2010-03-31,17.69,17.98,17.67,17.85,114280900,17.70
+2010-03-30,18.06,18.12,17.67,17.76,144373000,17.61
+2010-03-29,18.17,18.20,17.77,18.04,152539700,17.89
+2010-03-26,17.98,18.23,17.75,17.90,220970700,17.75
+2010-03-25,17.84,18.35,17.70,17.74,315304700,17.59
+2010-03-24,17.12,17.73,17.10,17.57,270410600,17.42
+2010-03-23,17.08,17.22,16.94,17.13,131261400,16.99
+2010-03-22,16.62,16.97,16.60,16.96,113667800,16.82
+2010-03-19,17.16,17.23,16.74,16.82,177969200,16.68
+2010-03-18,17.29,17.32,16.98,17.08,123986800,16.94
+2010-03-17,17.17,17.30,17.03,17.27,134463900,17.13
+2010-03-16,16.97,17.07,16.90,17.03,107411800,16.89
+2010-03-15,16.74,16.91,16.59,16.85,120308200,16.71
+2010-03-12,17.26,17.30,16.68,16.85,171456700,16.71
+2010-03-11,17.18,17.28,17.06,17.12,145079600,16.98
+2010-03-10,17.01,17.35,16.99,17.11,222932200,16.97
+2010-03-09,16.63,16.99,16.54,16.80,167779500,16.66
+2010-03-08,16.75,16.91,16.69,16.74,127705100,16.60
+2010-03-05,16.52,16.75,16.45,16.70,172469000,16.56
+2010-03-04,16.45,16.50,16.03,16.40,157746500,16.26
+2010-03-03,16.47,16.62,16.33,16.37,154950200,16.23
+2010-03-02,16.70,16.80,16.39,16.46,183048600,16.31
+2010-03-01,16.74,16.86,16.57,16.71,170931100,16.56
+2010-02-26,16.57,16.84,16.41,16.66,343669400,16.51
+2010-02-25,16.05,16.57,15.95,16.55,287325100,16.40
+2010-02-24,15.98,16.36,15.96,16.33,191571600,16.18
+2010-02-23,16.12,16.38,15.79,15.94,210478400,15.80
+2010-02-22,15.96,16.40,15.96,16.21,173773200,16.07
+2010-02-19,15.73,16.04,15.71,15.88,216078200,15.74
+2010-02-18,15.52,16.00,15.50,15.88,242140300,15.74
+2010-02-17,15.35,15.88,15.25,15.66,261541900,15.52
+2010-02-16,14.66,15.31,14.62,15.16,205493300,15.02
+2010-02-12,14.47,14.54,14.28,14.45,162819300,14.32
+2010-02-11,14.67,14.80,14.54,14.63,141086300,14.50
+2010-02-10,14.51,14.91,14.46,14.67,175741800,14.54
+2010-02-09,14.67,14.78,14.25,14.47,251522100,14.34
+2010-02-08,14.94,14.96,14.45,14.48,208207300,14.35
+2010-02-05,14.84,15.06,14.31,15.00,297683300,14.87
+2010-02-04,15.35,15.43,14.73,14.75,252558700,14.62
+2010-02-03,15.57,15.80,15.52,15.53,130861600,15.39
+2010-02-02,15.45,15.68,15.31,15.60,171404800,15.46
+2010-02-01,15.26,15.44,15.13,15.42,159503300,15.28
+2010-01-29,15.49,15.55,15.09,15.18,175135300,15.04
+2010-01-28,15.40,15.59,15.01,15.37,232729500,15.23
+2010-01-27,14.71,15.29,14.68,15.19,258716200,15.05
+2010-01-26,14.94,15.17,14.72,14.77,212380600,14.64
+2010-01-25,15.16,15.27,14.77,14.98,262351600,14.85
+2010-01-22,15.26,15.52,14.71,14.90,369620800,14.77
+2010-01-21,16.46,16.66,15.20,15.47,551285500,15.33
+2010-01-20,16.22,16.63,16.18,16.49,288741100,16.34
+2010-01-19,16.06,16.47,15.84,16.32,181616500,16.17
+2010-01-15,16.64,16.65,16.23,16.26,195117100,16.11
+2010-01-14,16.63,16.92,16.61,16.82,142634200,16.67
+2010-01-13,16.43,16.78,16.15,16.62,192609900,16.47
+2010-01-12,16.72,16.75,16.17,16.36,223486800,16.21
+2010-01-11,16.99,17.14,16.72,16.93,168991600,16.78
+2010-01-08,16.98,17.10,16.63,16.78,220104700,16.63
+2010-01-07,16.68,17.19,16.51,16.93,320868400,16.78
+2010-01-06,16.21,16.54,16.03,16.39,205257900,16.24
+2010-01-05,15.74,16.21,15.70,16.20,209521300,16.06
+2010-01-04,15.24,15.75,15.12,15.69,180845200,15.55
+2009-12-31,15.09,15.24,15.01,15.06,94322600,14.93
+2009-12-30,15.04,15.10,14.97,15.07,86897900,14.94
+2009-12-29,15.30,15.33,15.10,15.12,83089500,14.98
+2009-12-28,15.31,15.41,15.15,15.29,102573300,15.15
+2009-12-24,15.23,15.28,15.20,15.25,36611800,15.11
+2009-12-23,15.46,15.47,15.15,15.19,102116100,15.05
+2009-12-22,15.36,15.44,15.32,15.33,104061100,15.19
+2009-12-21,15.21,15.44,15.20,15.28,153571100,15.14
+2009-12-18,15.01,15.25,14.88,15.03,202871600,14.90
+2009-12-17,15.27,15.36,14.83,14.86,268907300,14.73
+2009-12-16,15.33,15.44,15.23,15.28,166373000,15.14
+2009-12-15,15.45,15.51,15.15,15.19,190193100,15.05
+2009-12-14,15.67,15.73,15.43,15.63,128586100,15.49
+2009-12-11,15.32,15.70,15.21,15.63,194958400,15.49
+2009-12-10,15.58,15.65,15.09,15.21,254946200,15.07
+2009-12-09,15.45,15.57,15.25,15.39,199467800,15.25
+2009-12-08,15.72,15.86,15.37,15.41,312296800,15.27
+2009-12-07,16.25,16.29,15.83,15.89,291029100,15.75
+2009-12-04,15.76,16.40,15.62,16.28,1226791300,16.13
+2009-12-03,16.25,16.74,15.68,15.76,651715900,15.62
+2009-12-02,15.82,15.83,15.54,15.65,130213100,15.51
+2009-12-01,16.04,16.09,15.67,15.90,143216700,15.75
+2009-11-30,15.59,15.89,15.54,15.85,129973500,15.70
+2009-11-27,15.32,15.76,15.20,15.47,96712700,15.32
+2009-11-25,16.21,16.27,15.90,15.95,97450200,15.80
+2009-11-24,16.21,16.31,15.99,16.10,118077000,15.95
+2009-11-23,16.28,16.47,16.17,16.29,138294900,16.13
+2009-11-20,16.03,16.19,15.97,16.09,128329800,15.94
+2009-11-19,16.24,16.47,16.03,16.08,158923100,15.93
+2009-11-18,15.88,16.38,15.87,16.35,179789700,16.19
+2009-11-17,15.81,15.82,15.59,15.77,110912100,15.62
+2009-11-16,16.16,16.26,15.76,15.87,153962000,15.72
+2009-11-13,16.08,16.19,15.85,15.98,125121900,15.83
+2009-11-12,16.36,16.57,15.99,16.06,154405900,15.91
+2009-11-11,16.23,16.62,16.20,16.43,184673700,16.27
+2009-11-10,15.85,16.20,15.73,16.03,195721000,15.88
+2009-11-09,15.29,15.82,15.14,15.77,170808600,15.62
+2009-11-06,14.94,15.24,14.84,15.05,152297800,14.91
+2009-11-05,14.91,15.16,14.72,15.13,156790200,14.99
+2009-11-04,15.18,15.25,14.70,14.70,200076300,14.56
+2009-11-03,14.25,14.93,14.21,14.80,188258700,14.66
+2009-11-02,14.85,15.23,14.12,14.63,307863100,14.49
+2009-10-30,15.70,15.73,14.50,14.58,307670900,14.44
+2009-10-29,15.21,15.78,15.08,15.73,202946700,15.58
+2009-10-28,15.43,15.45,15.00,15.01,213262400,14.87
+2009-10-27,15.43,15.54,15.02,15.45,270531500,15.30
+2009-10-26,16.16,16.20,15.07,15.40,376383000,15.25
+2009-10-23,16.65,16.66,16.07,16.22,181905600,16.06
+2009-10-22,16.55,16.67,16.05,16.52,235015400,16.36
+2009-10-21,16.99,17.17,16.46,16.51,219344000,16.35
+2009-10-20,17.22,17.47,17.01,17.01,169353700,16.85
+2009-10-19,17.27,17.53,17.14,17.16,155876100,17.00
+2009-10-16,17.16,17.49,17.06,17.26,336814500,17.09
+2009-10-15,18.33,19.10,17.88,18.10,212270200,17.93
+2009-10-14,18.38,18.64,18.16,18.59,229813800,18.41
+2009-10-13,17.94,18.00,17.48,17.81,150388900,17.64
+2009-10-12,17.65,18.03,17.51,18.03,139972400,17.86
+2009-10-09,17.33,17.55,17.23,17.50,87503400,17.33
+2009-10-08,17.57,17.60,17.23,17.33,137567400,17.16
+2009-10-07,17.08,17.35,17.04,17.35,153192000,17.18
+2009-10-06,17.21,17.37,16.71,17.00,195927500,16.84
+2009-10-05,16.67,16.97,16.55,16.96,155256700,16.80
+2009-10-02,15.90,16.49,15.62,16.34,226303000,16.18
+2009-10-01,16.96,17.16,16.18,16.21,247824500,16.06
+2009-09-30,17.26,17.31,16.76,16.92,186120500,16.76
+2009-09-29,17.37,17.53,17.07,17.16,124964600,17.00
+2009-09-28,16.71,17.23,16.65,17.22,129240300,17.06
+2009-09-25,16.95,17.08,16.50,16.60,161603900,16.44
+2009-09-24,17.55,17.70,16.81,16.98,221414100,16.82
+2009-09-23,17.76,18.06,17.49,17.50,197847500,17.33
+2009-09-22,17.68,18.08,17.54,17.61,158650700,17.44
+2009-09-21,17.39,17.44,17.18,17.25,127963900,17.09
+2009-09-18,17.73,17.77,17.51,17.63,160550400,17.46
+2009-09-17,17.31,17.75,17.20,17.61,212907800,17.44
+2009-09-16,16.89,17.30,16.83,17.25,193950600,17.09
+2009-09-15,16.99,17.17,16.76,16.79,158450100,16.63
+2009-09-14,16.68,17.09,16.51,16.99,162371700,16.83
+2009-09-11,17.24,17.29,16.95,16.97,139774800,16.81
+2009-09-10,16.96,17.24,16.70,17.22,175319800,17.06
+2009-09-09,17.02,17.20,16.91,17.04,155753700,16.88
+2009-09-08,17.46,17.51,16.98,17.02,163026500,16.86
+2009-09-04,17.07,17.25,16.92,17.09,173567100,16.93
+2009-09-03,16.59,16.90,16.51,16.84,176555400,16.68
+2009-09-02,16.15,16.73,16.02,16.27,229078300,16.11
+2009-09-01,17.70,17.86,16.41,16.46,334738300,16.29
+2009-08-31,17.57,17.90,17.45,17.59,159710500,17.41
+2009-08-28,18.10,18.25,17.78,17.98,188061000,17.80
+2009-08-27,17.75,17.98,17.59,17.92,176384900,17.74
+2009-08-26,17.76,17.94,17.54,17.79,203846000,17.61
+2009-08-25,17.56,18.00,17.55,17.75,238816800,17.57
+2009-08-24,17.81,18.20,17.33,17.35,316639800,17.17
+2009-08-21,17.46,17.60,17.31,17.46,236597200,17.28
+2009-08-20,16.89,17.20,16.87,17.14,183804300,16.97
+2009-08-19,16.60,17.03,16.53,16.75,198785800,16.58
+2009-08-18,16.78,17.08,16.73,16.90,202882900,16.73
+2009-08-17,16.54,16.88,16.40,16.56,309793300,16.39
+2009-08-14,16.98,17.47,16.57,17.39,302461500,17.21
+2009-08-13,16.66,17.00,16.23,17.00,337776700,16.83
+2009-08-12,15.53,16.17,15.40,15.93,313761100,15.77
+2009-08-11,16.70,16.85,15.80,15.85,326233600,15.69
+2009-08-10,16.31,16.89,16.16,16.68,240548200,16.51
+2009-08-07,16.98,17.14,16.26,16.42,381728400,16.25
+2009-08-06,17.24,17.35,16.39,16.70,462678600,16.53
+2009-08-05,16.03,16.82,15.84,16.66,488503800,16.49
+2009-08-04,15.19,15.98,15.05,15.64,364961500,15.48
+2009-08-03,15.24,15.62,14.82,15.32,468196400,15.16
+2009-07-31,14.10,14.79,14.02,14.79,375052000,14.64
+2009-07-30,13.87,14.14,13.79,13.97,288316600,13.83
+2009-07-29,13.24,13.75,13.24,13.52,258773100,13.38
+2009-07-28,12.95,13.43,12.91,13.34,241532500,13.20
+2009-07-27,12.56,13.13,12.51,13.09,240525400,12.96
+2009-07-24,12.63,12.78,12.27,12.51,187107000,12.38
+2009-07-23,12.35,12.88,12.20,12.69,285591600,12.56
+2009-07-22,11.96,12.48,11.93,12.23,247974800,12.11
+2009-07-21,12.28,12.40,11.93,12.19,258512200,12.07
+2009-07-20,12.83,12.86,12.12,12.24,381163700,12.12
+2009-07-17,13.25,13.47,12.76,12.89,457023600,12.76
+2009-07-16,13.20,13.43,13.02,13.17,308208800,13.04
+2009-07-15,13.23,13.62,13.10,13.42,371943700,13.28
+2009-07-14,13.21,13.23,12.79,12.91,272335100,12.78
+2009-07-13,12.37,12.99,12.27,12.99,392441900,12.86
+2009-07-10,11.87,11.96,11.58,11.88,212285000,11.76
+2009-07-09,12.10,12.25,11.84,11.97,273316500,11.85
+2009-07-08,12.19,12.29,11.27,11.84,570440000,11.72
+2009-07-07,12.15,12.37,11.95,12.15,275460100,12.03
+2009-07-06,12.47,12.59,11.84,12.15,377832200,12.03
+2009-07-02,12.79,13.05,12.62,12.64,215974600,12.51
+2009-07-01,13.27,13.45,13.04,13.05,243363600,12.92
+2009-06-30,13.26,13.48,12.94,13.20,306341500,13.07
+2009-06-29,12.79,13.19,12.52,13.19,333302300,13.06
+2009-06-26,12.34,12.78,12.27,12.75,341830600,12.62
+2009-06-25,12.09,12.36,12.01,12.35,330425500,12.22
+2009-06-24,12.45,12.67,12.18,12.35,334262900,12.22
+2009-06-23,12.11,12.44,11.93,12.23,358378200,12.11
+2009-06-22,12.88,13.05,11.94,11.94,433445300,11.82
+2009-06-19,13.10,13.35,12.83,13.22,433963600,13.09
+2009-06-18,12.40,12.95,12.34,12.90,341091800,12.77
+2009-06-17,12.56,12.76,12.02,12.30,444130500,12.18
+2009-06-16,13.40,13.40,12.72,12.73,370863900,12.60
+2009-06-15,13.62,13.69,13.16,13.33,345381600,13.19
+2009-06-12,13.30,13.93,13.23,13.72,448295800,13.58
+2009-06-11,12.20,13.22,12.19,12.97,530063800,12.84
+2009-06-10,12.12,12.35,11.93,11.98,328393900,11.86
+2009-06-09,12.14,12.15,11.93,12.06,203171000,11.94
+2009-06-08,11.77,12.18,11.66,12.06,246762300,11.94
+2009-06-05,12.24,12.33,11.86,11.86,369767900,11.74
+2009-06-04,11.37,11.87,11.20,11.87,316481900,11.75
+2009-06-03,11.37,11.54,11.14,11.21,236543800,11.10
+2009-06-02,11.19,11.60,11.10,11.41,311852000,11.28
+2009-06-01,11.41,11.75,11.21,11.21,350813400,11.09
+2009-05-29,11.49,11.50,10.97,11.27,370618000,11.15
+2009-05-28,10.91,11.30,10.57,11.30,464520100,11.18
+2009-05-27,11.32,11.54,10.91,10.91,539898200,10.79
+2009-05-26,10.90,11.27,10.81,10.98,495077300,10.86
+2009-05-22,11.60,11.65,10.75,11.07,502447400,10.95
+2009-05-21,11.45,11.97,11.20,11.41,587487600,11.28
+2009-05-20,11.88,12.24,11.21,11.49,1197984500,11.36
+2009-05-19,11.95,12.24,11.25,11.25,506343300,11.13
+2009-05-18,11.55,12.10,11.52,11.73,553623400,11.60
+2009-05-15,11.34,11.63,10.58,10.67,324124400,10.55
+2009-05-14,10.82,11.57,10.61,11.31,440641900,11.19
+2009-05-13,11.93,11.95,11.01,11.01,391486200,10.89
+2009-05-12,13.23,13.28,12.12,12.26,412128100,12.12
+2009-05-11,13.60,13.95,12.94,12.94,411170100,12.80
+2009-05-08,14.23,14.62,13.55,14.17,681310400,14.01
+2009-05-07,14.75,15.07,12.78,13.51,946806700,13.36
+2009-05-06,11.93,12.85,11.51,12.69,924590100,12.55
+2009-05-05,10.27,11.12,10.10,10.84,550673100,10.72
+2009-05-04,8.89,10.45,8.82,10.38,582512600,10.27
+2009-05-01,8.79,9.02,8.55,8.70,299754800,8.60
+2009-04-30,9.12,9.26,8.80,8.93,343739500,8.83
+2009-04-29,8.47,8.84,8.36,8.68,457954600,8.58
+2009-04-28,8.04,8.68,8.00,8.15,467568100,8.06
+2009-04-27,8.66,9.29,8.65,8.92,332356100,8.82
+2009-04-24,9.06,9.47,8.70,9.10,589862000,9.00
+2009-04-23,8.59,8.92,8.23,8.82,561041900,8.72
+2009-04-22,8.43,9.24,8.13,8.26,620909200,8.17
+2009-04-21,7.21,8.93,7.00,8.76,867931700,8.66
+2009-04-20,9.75,9.89,8.02,8.02,802467300,7.93
+2009-04-17,10.68,11.23,10.30,10.60,487364200,10.48
+2009-04-16,10.89,10.90,10.26,10.34,383207300,10.23
+2009-04-15,9.68,10.52,9.27,10.44,556590300,10.32
+2009-04-14,11.18,11.58,10.06,10.09,666610100,9.98
+2009-04-13,9.40,11.12,9.16,11.02,687385400,10.90
+2009-04-09,8.15,9.85,8.00,9.55,1029694600,9.44
+2009-04-08,7.49,7.55,6.91,7.06,309546200,6.98
+2009-04-07,7.22,7.58,7.21,7.36,264002200,7.28
+2009-04-06,7.24,7.64,7.14,7.48,290223200,7.40
+2009-04-03,7.09,7.61,6.65,7.60,348608900,7.52
+2009-04-02,7.85,7.87,7.07,7.24,512639600,7.16
+2009-04-01,6.45,7.22,6.44,7.05,421386100,6.97
+2009-03-31,6.36,6.89,6.25,6.82,420856400,6.74
+2009-03-30,6.70,6.75,6.02,6.03,486926900,5.96
+2009-03-27,7.20,7.74,7.13,7.34,383537100,7.26
+2009-03-26,7.88,7.96,7.14,7.58,479338200,7.50
+2009-03-25,7.77,7.99,6.96,7.70,620457600,7.62
+2009-03-24,7.32,7.99,7.07,7.22,524215100,7.14
+2009-03-23,7.37,7.89,6.90,7.80,569334700,7.71
+2009-03-20,6.97,6.99,5.98,6.19,572920000,6.12
+2009-03-19,8.43,8.57,6.82,6.93,622301500,6.85
+2009-03-18,6.36,7.67,6.22,7.67,664772200,7.59
+2009-03-17,6.07,6.36,5.80,6.27,429150400,6.20
+2009-03-16,6.22,6.95,6.03,6.18,537893100,6.11
+2009-03-13,6.25,6.45,5.65,5.76,568457500,5.70
+2009-03-12,4.92,5.99,4.84,5.85,544222900,5.79
+2009-03-11,5.30,5.50,4.51,4.93,451780400,4.88
+2009-03-10,4.35,4.80,4.20,4.79,419616900,4.74
+2009-03-09,3.22,3.77,3.20,3.75,298867900,3.71
+2009-03-06,3.29,3.54,3.00,3.14,281698600,3.11
+2009-03-05,3.40,3.51,3.12,3.17,282814100,3.14
+2009-03-04,3.38,4.03,3.38,3.59,262493200,3.55
+2009-03-03,3.95,4.08,3.57,3.65,347261200,3.60
+2009-03-02,3.61,3.92,3.27,3.63,437894200,3.58
+2009-02-27,4.25,4.89,3.95,3.95,476468300,3.90
+2009-02-26,5.61,5.89,5.11,5.32,449243000,5.25
+2009-02-25,4.81,5.50,4.20,5.16,593460500,5.09
+2009-02-24,4.03,4.75,3.86,4.73,510482600,4.67
+2009-02-23,4.29,4.48,3.82,3.91,511845600,3.86
+2009-02-20,3.61,4.09,2.53,3.79,840283700,3.74
+2009-02-19,4.06,4.68,3.86,3.93,406830800,3.88
+2009-02-18,5.16,5.21,4.51,4.57,327604800,4.51
+2009-02-17,5.07,5.20,4.87,4.90,278175000,4.83
+2009-02-13,5.68,5.87,5.55,5.57,239879500,5.49
+2009-02-12,5.72,5.92,5.35,5.87,370215500,5.79
+2009-02-11,5.80,6.14,5.71,6.07,396772000,5.99
+2009-02-10,6.85,6.89,5.48,5.56,608904400,5.48
+2009-02-09,6.57,7.05,6.31,6.89,461430100,6.80
+2009-02-06,5.39,6.49,5.36,6.13,725522500,6.05
+2009-02-05,4.56,4.96,3.77,4.84,757557100,4.77
+2009-02-04,5.47,5.54,4.62,4.70,610037800,4.64
+2009-02-03,6.16,6.16,5.19,5.30,355724700,5.23
+2009-02-02,6.20,6.66,5.82,6.00,291276500,5.92
+2009-01-30,6.88,6.92,6.35,6.58,220955000,6.49
+2009-01-29,6.96,7.20,6.71,6.78,175314200,6.69
+2009-01-28,7.64,7.81,7.10,7.39,357522100,7.29
+2009-01-27,6.30,6.61,6.20,6.50,190621000,6.41
+2009-01-26,6.46,6.98,6.00,6.00,267222800,5.92
+2009-01-23,5.37,6.28,5.30,6.24,301305600,6.15
+2009-01-22,6.37,6.40,5.50,5.71,362515000,5.63
+2009-01-21,5.54,6.88,5.36,6.68,438488400,6.59
+2009-01-20,6.48,6.50,5.05,5.10,413433500,5.03
+2009-01-16,8.99,9.32,7.00,7.18,494599400,7.08
+2009-01-15,9.70,9.72,7.35,8.32,552512600,8.21
+2009-01-14,10.09,10.48,10.09,10.20,166801200,10.06
+2009-01-13,11.19,11.25,10.46,10.65,242917900,10.50
+2009-01-12,12.86,12.90,11.32,11.43,122567000,11.27
+2009-01-09,13.68,13.78,12.95,12.99,74813700,12.81
+2009-01-08,13.82,13.99,13.35,13.54,93883500,13.35
+2009-01-07,14.11,14.13,13.61,13.71,112810000,13.52
+2009-01-06,14.27,14.81,14.07,14.28,111015400,14.08
+2009-01-05,14.38,14.55,13.89,13.98,93640500,13.79
+2009-01-02,13.92,14.57,13.71,14.33,86580700,14.13
+2008-12-31,13.09,14.12,13.00,14.08,113351000,13.89
+2008-12-30,13.09,13.24,12.66,13.24,72897800,13.06
+2008-12-29,13.57,13.73,12.68,12.94,62741300,12.76
+2008-12-26,13.66,13.80,13.29,13.36,43646200,13.18
+2008-12-24,12.75,13.56,12.74,13.53,38022300,13.34
+2008-12-23,13.43,13.58,12.72,12.75,68454600,12.57
+2008-12-22,13.90,14.01,13.21,13.53,72654800,13.34
+2008-12-19,14.07,14.37,13.60,13.80,104069400,13.61
+2008-12-18,14.85,15.11,13.91,13.96,102574800,13.77
+2008-12-17,14.82,15.39,14.50,14.62,96214400,14.42
+2008-12-16,14.18,15.20,13.51,15.10,183131000,14.89
+2008-12-15,15.05,15.10,13.90,14.11,81959400,13.92
+2008-12-12,14.11,15.09,13.90,14.93,119512500,14.72
+2008-12-11,16.33,16.37,14.83,14.91,107442900,14.71
+2008-12-10,17.27,17.36,16.05,16.69,88454000,16.46
+2008-12-09,17.40,17.94,16.90,16.95,116333600,16.72
+2008-12-08,16.19,18.00,16.05,17.84,164101500,17.59
+2008-12-05,13.90,15.46,13.75,15.24,140156600,15.03
+2008-12-04,14.74,15.36,13.93,14.34,107562100,14.14
+2008-12-03,13.70,15.18,13.39,15.05,128501000,14.84
+2008-12-02,13.46,14.69,12.91,14.37,136087200,13.86
+2008-12-01,15.59,15.60,12.77,12.85,127347400,12.39
+2008-11-28,15.43,16.39,15.41,16.25,52660100,15.67
+2008-11-26,14.32,15.46,13.75,15.43,118890800,14.88
+2008-11-25,15.23,15.50,13.91,14.80,145943000,14.27
+2008-11-24,12.59,14.85,12.43,14.59,197880500,14.07
+2008-11-21,12.08,12.16,10.01,11.47,229691500,11.06
+2008-11-20,12.81,13.24,11.00,11.25,196136500,10.85
+2008-11-19,14.81,14.98,12.93,13.06,173059700,12.59
+2008-11-18,15.17,15.72,14.54,15.19,149127600,14.65
+2008-11-17,16.21,16.28,14.98,15.03,130129600,14.49
+2008-11-14,16.84,18.04,16.20,16.42,124550600,15.83
+2008-11-13,17.16,17.40,14.88,17.10,197772100,16.49
+2008-11-12,18.35,18.84,17.00,17.00,101948600,16.39
+2008-11-11,19.15,19.33,18.25,18.69,103837200,18.02
+2008-11-10,21.05,21.14,19.05,19.48,79599800,18.78
+2008-11-07,20.44,20.74,19.95,20.49,82003200,19.76
+2008-11-06,21.62,22.31,19.96,20.12,118548800,19.40
+2008-11-05,24.11,24.35,21.56,21.75,88416800,20.97
+2008-11-04,24.03,24.62,23.47,24.53,89542600,23.65
+2008-11-03,23.97,24.06,23.10,23.61,59182300,22.77
+2008-10-31,22.35,24.17,22.35,24.17,134621200,23.31
+2008-10-30,23.31,23.48,22.17,22.78,77086600,21.97
+2008-10-29,23.00,23.81,22.10,22.32,110623200,21.52
+2008-10-28,21.29,23.27,20.02,23.02,110456600,22.20
+2008-10-27,20.87,21.80,20.49,20.53,73489800,19.80
+2008-10-24,20.49,22.27,20.49,21.07,106422900,20.32
+2008-10-23,22.58,23.20,21.56,23.00,97334900,22.18
+2008-10-22,23.44,24.39,21.66,22.66,99175000,21.85
+2008-10-21,23.95,24.92,23.70,23.97,75498200,23.11
+2008-10-20,23.92,24.45,23.01,24.40,84849700,23.53
+2008-10-17,23.54,24.78,23.16,23.24,113718000,22.41
+2008-10-16,24.41,25.02,22.11,24.25,132357000,23.38
+2008-10-15,25.40,26.08,23.60,23.82,118298900,22.97
+2008-10-14,26.43,27.21,25.00,26.53,213923300,25.58
+2008-10-13,23.78,24.31,21.65,22.79,169776400,21.98
+2008-10-10,19.40,22.15,18.99,20.87,212897700,20.12
+2008-10-09,23.33,24.00,19.51,19.63,197845600,18.93
+2008-10-08,20.35,23.70,20.01,22.10,322727700,21.31
+2008-10-07,29.65,30.24,23.77,23.77,143285000,22.92
+2008-10-06,31.78,33.49,30.78,32.22,82372200,31.07
+2008-10-03,37.86,38.50,34.02,34.48,71040700,33.25
+2008-10-02,37.84,38.44,36.31,36.37,60475000,35.07
+2008-10-01,34.57,38.50,34.22,38.13,77465900,36.77
+2008-09-30,32.40,35.43,31.85,35.00,79197200,33.75
+2008-09-29,36.70,36.70,30.25,30.25,102415400,29.17
+2008-09-26,33.76,37.50,33.29,36.70,71964400,35.39
+2008-09-25,34.07,35.50,33.52,34.37,60479300,33.14
+2008-09-24,33.77,34.58,33.00,33.07,46292200,31.89
+2008-09-23,34.40,35.45,32.00,33.30,54546200,32.11
+2008-09-22,35.97,35.99,34.00,34.15,64641500,32.93
+2008-09-19,38.54,39.50,34.41,37.48,169634200,36.14
+2008-09-18,28.12,32.10,26.86,30.58,225157700,29.49
+2008-09-17,28.62,29.40,26.52,27.20,174479800,26.23
+2008-09-16,25.03,29.75,25.00,29.55,174575700,28.50
+2008-09-15,28.23,30.11,26.55,26.55,275947400,25.60
+2008-09-12,32.28,34.40,32.10,33.74,79018300,32.54
+2008-09-11,30.96,33.23,30.37,33.06,93465600,31.88
+2008-09-10,32.97,33.36,31.20,32.40,88138200,31.24
+2008-09-09,34.30,35.10,32.30,32.52,107012300,31.36
+2008-09-08,35.26,35.70,33.45,34.73,164205500,33.49
+2008-09-05,30.08,32.29,29.82,32.23,85388200,31.08
+2008-09-04,32.58,32.80,30.50,30.60,70001300,29.51
+2008-09-03,32.21,32.99,31.55,32.96,71778400,31.78
+2008-09-02,32.73,33.14,32.06,32.63,70626400,30.85
+2008-08-29,30.99,31.48,30.72,31.14,40830800,29.44
+2008-08-28,30.19,31.43,29.80,31.43,64508600,29.71
+2008-08-27,29.17,29.84,28.79,29.65,39123300,28.03
+2008-08-26,29.05,29.49,28.45,29.02,43496300,27.44
+2008-08-25,29.94,30.05,28.85,28.96,41479400,27.38
+2008-08-22,29.98,30.43,29.28,30.21,55439800,28.56
+2008-08-21,28.65,29.35,27.98,29.04,49905900,27.45
+2008-08-20,28.30,29.40,27.72,29.29,63148100,27.69
+2008-08-19,28.96,29.00,27.75,28.08,71296800,26.55
+2008-08-18,30.71,30.81,29.30,29.30,59555500,27.70
+2008-08-15,30.50,31.50,30.26,30.70,55464900,29.02
+2008-08-14,28.94,30.49,28.63,30.18,64682500,28.53
+2008-08-13,30.48,30.65,28.50,28.86,98225700,27.28
+2008-08-12,32.96,33.00,30.84,31.13,59264100,29.43
+2008-08-11,32.18,33.98,32.02,33.38,63158700,31.56
+2008-08-08,30.97,32.75,30.77,32.25,61163900,30.49
+2008-08-07,32.76,33.54,31.15,31.52,77877400,29.80
+2008-08-06,33.02,33.98,32.22,33.45,55622800,31.62
+2008-08-05,33.28,34.20,33.05,33.58,74277800,31.75
+2008-08-04,32.60,33.60,31.70,32.62,59095000,30.84
+2008-08-01,33.20,33.50,31.93,33.33,58692700,31.51
+2008-07-31,32.73,33.84,32.12,32.90,66288700,31.10
+2008-07-30,33.38,34.50,31.99,33.61,119467100,31.77
+2008-07-29,28.16,32.22,27.80,32.22,109271100,30.46
+2008-07-28,29.34,30.59,27.94,28.06,73281800,26.53
+2008-07-25,30.60,31.09,29.01,29.58,89735800,27.96
+2008-07-24,33.67,34.00,30.48,30.64,120641100,28.97
+2008-07-23,32.05,34.26,31.75,33.44,159601900,31.61
+2008-07-22,27.85,33.44,27.20,32.35,139814700,30.58
+2008-07-21,30.31,30.90,28.20,28.56,163781600,27.00
+2008-07-18,27.46,27.99,25.60,27.49,157811600,25.99
+2008-07-17,23.95,26.50,23.80,26.50,189147600,25.05
+2008-07-16,19.45,22.92,19.04,22.67,191122800,21.43
+2008-07-15,19.55,20.27,18.44,18.52,186221000,17.51
+2008-07-14,22.80,22.94,20.05,20.15,102861100,19.05
+2008-07-11,21.31,22.47,20.84,21.67,133737500,20.49
+2008-07-10,21.62,23.20,21.28,22.36,112748800,21.14
+2008-07-09,23.59,24.00,21.87,22.06,97149900,20.86
+2008-07-08,21.56,23.67,21.12,23.54,104967400,22.25
+2008-07-07,22.61,22.95,21.10,21.53,98083400,20.35
+2008-07-03,22.75,22.88,21.72,22.40,46598700,21.18
+2008-07-02,24.05,24.29,22.54,22.54,76056000,21.31
+2008-07-01,23.31,24.23,22.67,23.81,105853900,22.51
+2008-06-30,24.74,25.04,22.44,23.87,79478800,22.57
+2008-06-27,25.00,25.44,24.25,24.59,83313400,23.25
+2008-06-26,25.88,25.88,24.73,24.81,96150100,23.46
+2008-06-25,26.89,27.94,26.35,26.61,72567600,25.16
+2008-06-24,25.97,26.84,25.55,26.62,74750100,25.17
+2008-06-23,27.18,27.26,25.83,25.88,69725400,24.47
+2008-06-20,27.31,28.10,26.95,27.10,89929700,25.62
+2008-06-19,28.46,28.47,26.98,28.14,104447300,26.60
+2008-06-18,28.85,28.95,28.00,28.37,73024600,26.82
+2008-06-17,30.72,30.89,29.17,29.24,44534100,27.64
+2008-06-16,29.67,30.76,29.45,30.32,45187700,28.66
+2008-06-13,29.78,29.90,29.04,29.78,51467700,28.15
+2008-06-12,29.05,30.04,29.00,29.44,61131700,27.83
+2008-06-11,30.05,30.18,28.83,28.85,68528000,27.27
+2008-06-10,29.35,30.53,29.32,29.62,61912700,28.00
+2008-06-09,30.78,30.85,29.34,29.61,69906600,27.99
+2008-06-06,31.65,31.69,30.39,30.50,70173000,28.83
+2008-06-05,32.14,32.38,31.56,31.99,52548300,30.24
+2008-06-04,32.31,32.60,31.81,31.99,61136800,30.24
+2008-06-03,33.80,33.93,32.90,33.31,47951400,30.89
+2008-06-02,33.84,33.94,33.20,33.58,39784200,31.14
+2008-05-30,34.80,34.87,33.98,34.01,31973900,31.53
+2008-05-29,33.78,34.77,33.67,34.60,37973700,32.08
+2008-05-28,34.44,34.48,33.25,33.87,46624900,31.40
+2008-05-27,34.02,34.35,33.71,34.17,37972000,31.68
+2008-05-23,34.58,34.62,33.90,33.93,42429400,31.46
+2008-05-22,34.75,35.33,34.49,34.73,40330700,32.20
+2008-05-21,35.40,35.55,34.50,34.63,44293800,32.11
+2008-05-20,35.84,35.95,35.27,35.39,36536800,32.81
+2008-05-19,36.22,36.72,35.65,36.10,37786200,33.47
+2008-05-16,36.78,36.82,36.04,36.17,32144800,33.54
+2008-05-15,36.88,36.89,36.11,36.71,46841100,34.04
+2008-05-14,36.74,37.00,36.50,36.80,28741400,34.12
+2008-05-13,37.46,37.60,36.50,36.61,35473600,33.95
+2008-05-12,36.82,37.58,36.76,37.44,26709900,34.72
+2008-05-09,37.21,37.47,36.53,36.65,43012400,33.98
+2008-05-08,38.21,38.31,37.22,37.33,36001600,34.61
+2008-05-07,39.28,39.42,37.85,38.00,36551000,35.23
+2008-05-06,38.66,39.44,38.11,39.24,35600200,36.38
+2008-05-05,39.40,39.53,38.80,38.97,32767200,36.13
+2008-05-02,40.10,40.65,39.39,39.79,44354600,36.89
+2008-05-01,37.66,39.49,37.56,39.39,41524300,36.52
+2008-04-30,38.01,38.44,37.42,37.54,33748000,34.81
+2008-04-29,38.07,38.43,37.69,37.86,28257700,35.10
+2008-04-28,38.38,38.57,37.86,38.18,24256800,35.40
+2008-04-25,38.27,38.68,37.54,38.30,34667400,35.51
+2008-04-24,37.01,38.19,36.89,37.87,39720600,35.11
+2008-04-23,37.20,37.33,36.50,36.86,30227300,34.18
+2008-04-22,37.62,37.72,36.70,37.00,42136100,34.31
+2008-04-21,37.79,38.25,37.36,37.61,38324400,34.87
+2008-04-18,38.47,39.62,38.12,38.56,48291900,35.75
+2008-04-17,36.71,37.74,36.25,37.47,30100100,34.74
+2008-04-16,36.40,36.98,36.13,36.98,38112700,34.29
+2008-04-15,36.11,36.46,35.27,35.58,44341600,32.99
+2008-04-14,36.40,36.54,35.44,35.58,44191700,32.99
+2008-04-11,37.17,37.88,36.80,36.94,35756400,34.25
+2008-04-10,37.94,38.30,37.36,37.69,37341200,34.95
+2008-04-09,38.63,38.80,37.86,37.93,31935100,35.17
+2008-04-08,39.18,39.30,38.25,38.38,39627900,35.59
+2008-04-07,39.85,40.40,39.36,39.50,32126700,36.63
+2008-04-04,40.22,40.28,39.31,39.41,31394100,36.54
+2008-04-03,39.69,40.67,39.24,40.37,31047600,37.43
+2008-04-02,40.89,41.50,40.02,40.30,40527100,37.37
+2008-04-01,39.26,40.88,39.19,40.86,52432700,37.89
+2008-03-31,38.15,40.00,37.78,37.91,37031600,35.15
+2008-03-28,38.78,39.15,37.98,38.07,38462100,35.30
+2008-03-27,40.01,40.38,38.61,38.64,42795300,35.83
+2008-03-26,40.23,40.45,39.00,39.84,51047100,36.94
+2008-03-25,41.65,42.25,40.70,40.97,52389000,37.99
+2008-03-24,41.75,43.46,41.45,42.45,62674600,39.36
+2008-03-20,38.85,41.99,38.61,41.86,69566900,38.81
+2008-03-19,39.28,40.46,38.39,38.56,61962200,35.75
+2008-03-18,37.07,38.93,36.50,38.93,68660600,36.10
+2008-03-17,34.36,36.40,34.25,35.96,67553100,33.34
+2008-03-14,37.48,37.61,35.20,35.69,57591200,33.09
+2008-03-13,36.36,37.55,35.45,37.14,53560500,34.44
+2008-03-12,37.34,38.90,36.98,37.03,41747400,34.33
+2008-03-11,36.90,37.75,35.58,37.72,68076000,34.97
+2008-03-10,37.13,37.20,35.15,35.31,50356100,32.74
+2008-03-07,36.04,37.57,35.90,36.74,43862700,34.07
+2008-03-06,36.95,37.23,36.28,36.52,51961200,33.86
+2008-03-05,38.65,38.73,37.21,37.55,51850800,34.82
+2008-03-04,38.76,39.09,37.78,38.78,46582400,35.36
+2008-03-03,39.74,39.96,38.57,39.18,37261500,35.73
+2008-02-29,41.02,41.07,39.54,39.74,39711500,36.24
+2008-02-28,42.59,42.74,41.35,41.42,34949400,37.77
+2008-02-27,42.35,43.25,42.19,42.88,29710100,39.10
+2008-02-26,42.71,43.22,42.33,42.72,30539700,38.96
+2008-02-25,42.27,43.03,41.72,42.94,29972200,39.16
+2008-02-22,42.30,42.65,41.03,42.60,33756000,38.85
+2008-02-21,43.03,43.50,42.00,42.21,36158900,38.49
+2008-02-20,42.20,43.21,41.89,42.97,38450800,39.19
+2008-02-19,43.18,43.30,42.35,42.67,32874300,38.91
+2008-02-15,42.00,42.70,41.68,42.70,51280800,38.94
+2008-02-14,43.40,43.60,42.13,42.24,37395800,38.52
+2008-02-13,43.06,43.49,42.51,43.33,33394600,39.51
+2008-02-12,42.41,43.33,42.17,42.82,39998300,39.05
+2008-02-11,42.79,42.79,41.67,42.14,36314700,38.43
+2008-02-08,43.22,43.34,41.55,42.16,44693100,38.45
+2008-02-07,42.17,43.81,41.88,43.37,47817600,39.55
+2008-02-06,42.71,43.33,42.21,42.33,37702200,38.60
+2008-02-05,43.02,43.39,42.30,42.37,55739200,38.64
+2008-02-04,44.75,44.84,43.90,44.03,36302000,40.15
+2008-02-01,44.12,45.08,44.07,45.03,60211900,41.06
+2008-01-31,41.78,44.50,41.37,44.15,80378600,40.26
+2008-01-30,41.84,43.69,41.23,42.21,71585900,38.49
+2008-01-29,41.66,42.12,41.00,41.94,54214400,38.25
+2008-01-28,39.43,41.28,39.16,41.20,47332200,37.57
+2008-01-25,40.12,40.55,39.18,39.48,78213500,36.00
+2008-01-24,40.50,40.79,38.85,39.90,109818800,36.39
+2008-01-23,36.83,41.00,36.60,40.57,93531900,37.00
+2008-01-22,33.12,38.98,33.12,37.39,85919200,34.10
+2008-01-18,37.25,37.48,35.13,35.97,60762800,32.80
+2008-01-17,39.17,39.17,36.78,36.91,46725700,33.66
+2008-01-16,37.68,39.41,37.68,38.69,46457400,35.28
+2008-01-15,38.80,38.80,37.81,37.88,42560000,34.54
+2008-01-14,38.76,39.30,38.41,39.22,37063400,35.77
+2008-01-11,39.41,39.78,38.15,38.50,79116300,35.11
+2008-01-10,38.40,39.81,37.90,39.30,60532300,35.84
+2008-01-09,38.38,38.79,37.42,38.74,44276900,35.33
+2008-01-08,40.18,40.21,38.28,38.41,42143300,35.03
+2008-01-07,40.05,40.24,39.26,39.90,31884400,36.39
+2008-01-04,40.00,40.29,39.76,39.85,34921700,36.34
+2008-01-03,40.63,40.81,40.25,40.30,22589500,36.75
+2008-01-02,41.53,41.55,40.35,40.56,30764600,36.99
+2007-12-31,40.91,41.60,40.61,41.26,24663300,37.63
+2007-12-28,41.70,41.89,40.84,41.10,23522900,37.48
+2007-12-27,42.00,42.03,41.32,41.46,19281700,37.81
+2007-12-26,42.08,42.32,41.75,42.30,15446400,38.57
+2007-12-24,41.73,42.67,41.73,42.28,12722200,38.56
+2007-12-21,41.81,42.07,41.07,41.92,42798800,38.23
+2007-12-20,41.85,42.00,40.83,41.41,28801500,37.76
+2007-12-19,41.68,42.60,41.48,41.59,26788600,37.93
+2007-12-18,42.14,42.20,40.78,41.50,34660100,37.84
+2007-12-17,42.01,42.20,41.26,41.70,39410600,38.03
+2007-12-14,42.42,43.25,42.11,42.16,33028000,38.45
+2007-12-13,42.87,43.14,42.01,43.05,37553200,39.26
+2007-12-12,44.94,45.64,42.51,43.43,62623400,39.60
+2007-12-11,46.52,47.00,44.50,44.65,33997700,40.72
+2007-12-10,45.50,46.78,45.41,46.64,30544800,42.53
+2007-12-07,46.00,46.41,45.33,45.37,23926800,41.37
+2007-12-06,45.19,45.98,44.92,45.96,21654800,41.91
+2007-12-05,44.51,45.28,44.35,45.23,29247800,41.25
+2007-12-04,45.00,45.02,44.47,44.71,24637200,40.19
+2007-12-03,46.25,46.37,45.31,45.47,25093100,40.87
+2007-11-30,46.14,46.70,45.60,46.13,45494200,41.46
+2007-11-29,44.80,44.88,44.02,44.63,22607000,40.12
+2007-11-28,43.70,45.00,43.00,44.85,36845200,40.31
+2007-11-27,42.46,43.32,42.01,42.94,35700800,38.60
+2007-11-26,43.24,43.26,41.82,41.88,31375200,37.64
+2007-11-23,42.57,43.34,42.41,43.15,14465600,38.79
+2007-11-21,42.39,43.33,41.92,42.14,29442100,37.88
+2007-11-20,42.80,43.64,41.73,42.77,43513500,38.44
+2007-11-19,44.08,44.08,42.78,42.82,32492400,38.49
+2007-11-16,44.29,44.50,43.48,44.37,33374900,39.88
+2007-11-15,45.64,45.80,43.80,44.08,31250400,39.62
+2007-11-14,46.84,46.99,45.32,45.73,33978500,41.11
+2007-11-13,44.50,46.38,44.18,46.27,40882500,41.59
+2007-11-12,43.55,45.38,43.55,43.98,32698500,39.53
+2007-11-09,43.35,45.09,42.59,43.98,45190300,39.53
+2007-11-08,43.35,44.41,42.02,43.50,48097300,39.10
+2007-11-07,45.00,45.10,43.25,43.31,43617100,38.93
+2007-11-06,44.49,45.66,44.49,45.56,31114100,40.95
+2007-11-05,43.90,45.10,43.27,44.45,37758000,39.95
+2007-11-02,46.02,46.13,44.22,45.11,51566400,40.55
+2007-11-01,46.75,47.00,45.48,45.71,48004100,41.09
+2007-10-31,48.30,48.58,47.33,48.28,29107800,43.40
+2007-10-30,47.93,48.18,47.47,47.99,20259000,43.14
+2007-10-29,48.32,48.44,47.67,47.98,17553900,43.13
+2007-10-26,47.95,48.45,46.81,48.03,26594400,43.17
+2007-10-25,47.30,47.84,46.45,47.00,34432800,42.25
+2007-10-24,47.65,47.77,46.45,47.48,28020700,42.68
+2007-10-23,48.30,48.30,47.24,47.78,20194300,42.95
+2007-10-22,47.45,48.15,47.00,47.78,25526300,42.95
+2007-10-19,48.63,48.80,47.54,47.57,35663200,42.76
+2007-10-18,48.44,48.98,47.76,48.85,49030200,43.91
+2007-10-17,50.72,50.77,49.47,50.03,28344700,44.97
+2007-10-16,51.00,51.15,49.97,50.20,28061000,45.12
+2007-10-15,52.00,52.07,50.98,51.42,20870800,46.22
+2007-10-12,52.48,52.57,51.99,52.07,14666500,46.80
+2007-10-11,52.50,52.96,52.12,52.42,18522300,47.12
+2007-10-10,52.20,52.48,51.98,52.30,15382700,47.01
+2007-10-09,52.64,52.65,52.07,52.57,14764200,47.25
+2007-10-08,52.65,52.65,52.25,52.43,10854900,47.13
+2007-10-05,52.55,52.94,52.51,52.71,16607600,47.38
+2007-10-04,52.04,52.49,52.00,52.40,16592800,47.10
+2007-10-03,51.45,52.03,51.38,51.93,16454000,46.68
+2007-10-02,51.00,51.87,50.95,51.72,26625200,46.49
+2007-10-01,50.04,50.67,49.76,50.64,22172400,45.52
+2007-09-28,50.66,50.66,50.11,50.27,14729500,45.19
+2007-09-27,50.51,50.65,50.10,50.60,13994900,45.48
+2007-09-26,50.31,50.69,49.94,50.41,21087800,45.31
+2007-09-25,50.10,50.58,49.92,50.22,20737300,45.14
+2007-09-24,51.24,51.25,50.50,50.59,20674800,45.47
+2007-09-21,51.28,51.46,50.65,51.24,26822400,46.06
+2007-09-20,51.09,51.40,50.52,50.79,19987500,45.65
+2007-09-19,51.45,51.93,50.68,51.07,34416800,45.91
+2007-09-18,49.70,51.30,49.42,51.21,33475200,46.03
+2007-09-17,49.84,50.26,49.37,49.51,19139500,44.50
+2007-09-14,49.66,50.10,49.60,49.95,18494200,44.90
+2007-09-13,49.56,50.24,49.56,49.86,23447600,44.82
+2007-09-12,49.37,49.49,49.12,49.39,16901500,44.39
+2007-09-11,49.23,49.79,49.05,49.45,21040400,44.45
+2007-09-10,49.21,49.50,48.60,48.96,20641600,44.01
+2007-09-07,49.17,49.72,48.75,49.02,32834000,44.06
+2007-09-06,50.05,50.07,49.49,49.79,20653000,44.75
+2007-09-05,50.26,50.26,49.60,49.95,27360000,44.90
+2007-09-04,50.62,51.25,50.51,51.08,24405600,45.34
+2007-08-31,51.32,51.34,50.53,50.68,22514200,44.98
+2007-08-30,50.14,50.59,50.00,50.21,18907100,44.57
+2007-08-29,50.01,50.60,49.60,50.55,25674300,44.87
+2007-08-28,50.76,50.76,49.65,49.66,30401900,44.08
+2007-08-27,51.77,51.77,50.76,50.87,24534600,45.15
+2007-08-24,51.88,51.99,51.37,51.87,18412600,46.04
+2007-08-23,52.03,52.08,51.24,51.83,37119400,46.00
+2007-08-22,51.78,51.87,50.93,51.65,30700500,45.84
+2007-08-21,51.00,51.96,50.70,51.30,26677700,45.53
+2007-08-20,51.86,52.17,50.47,51.35,36334500,45.58
+2007-08-17,51.82,52.78,50.52,51.76,63492600,45.94
+2007-08-16,48.06,50.33,47.77,49.85,69390600,44.25
+2007-08-15,47.90,49.27,47.66,48.23,40894900,42.81
+2007-08-14,48.60,48.70,47.80,47.86,26116600,42.48
+2007-08-13,49.29,49.30,48.40,48.50,26263700,43.05
+2007-08-10,47.75,49.40,47.75,48.59,32166500,43.13
+2007-08-09,48.30,49.20,47.92,48.35,39096900,42.92
+2007-08-08,48.67,49.97,48.56,49.70,35709200,44.11
+2007-08-07,48.04,49.34,47.60,48.67,46093100,43.20
+2007-08-06,47.29,48.28,46.52,48.16,52233600,42.75
+2007-08-03,47.65,48.10,46.97,47.00,43493200,41.72
+2007-08-02,47.77,48.05,47.56,47.78,37180800,42.41
+2007-08-01,47.30,47.86,46.89,47.63,48411200,42.28
+2007-07-31,48.01,48.41,47.39,47.42,33880000,42.09
+2007-07-30,47.90,48.14,47.45,47.70,35877300,42.34
+2007-07-27,47.54,48.21,47.35,47.41,37536200,42.08
+2007-07-26,47.34,47.72,46.90,47.23,51484500,41.92
+2007-07-25,47.45,48.24,46.90,47.93,33727500,42.54
+2007-07-24,47.93,48.14,47.00,47.15,33103600,41.85
+2007-07-23,48.46,48.60,48.02,48.15,24454400,42.74
+2007-07-20,49.26,49.27,48.10,48.31,32525300,42.88
+2007-07-19,49.57,49.85,48.90,49.27,22329300,43.73
+2007-07-18,49.36,49.78,48.54,49.36,28540200,43.81
+2007-07-17,49.73,50.20,49.70,49.80,19572700,44.20
+2007-07-16,49.34,49.98,49.34,49.62,14072800,44.04
+2007-07-13,49.55,49.82,49.35,49.50,14025900,43.94
+2007-07-12,48.60,49.55,48.51,49.53,18427900,43.96
+2007-07-11,48.37,49.06,48.12,48.51,24178900,43.06
+2007-07-10,48.60,48.73,48.27,48.36,27025200,42.92
+2007-07-09,49.00,49.17,48.78,48.81,21405600,43.32
+2007-07-06,49.31,49.37,48.85,49.15,20671200,43.63
+2007-07-05,49.04,49.65,49.03,49.37,12644600,43.82
+2007-07-03,49.49,49.70,49.24,49.55,8331400,43.98
+2007-07-02,49.15,49.35,48.98,49.32,11098100,43.78
+2007-06-29,49.23,49.35,48.59,48.89,19179000,43.39
+2007-06-28,49.23,49.46,48.76,49.09,15200500,43.57
+2007-06-27,48.79,49.20,48.55,49.19,16095400,43.66
+2007-06-26,49.15,49.40,48.80,48.80,21003400,43.32
+2007-06-25,49.18,49.48,48.66,48.85,20984900,43.36
+2007-06-22,49.84,49.89,48.95,48.95,35893600,43.45
+2007-06-21,50.02,50.13,49.71,49.89,19282200,44.28
+2007-06-20,50.70,50.80,49.94,49.98,21505400,44.36
+2007-06-19,50.17,50.83,50.15,50.55,25301000,44.87
+2007-06-18,50.01,50.14,49.83,49.91,13196100,44.30
+2007-06-15,50.17,50.38,49.99,50.08,27194200,44.45
+2007-06-14,50.36,50.45,50.00,50.08,17525600,44.45
+2007-06-13,50.00,50.38,49.75,50.36,19863000,44.70
+2007-06-12,49.85,50.10,49.65,49.66,16877600,44.08
+2007-06-11,50.10,50.29,49.81,50.05,13209900,44.42
+2007-06-08,49.92,50.28,49.56,50.26,18402800,44.61
+2007-06-07,50.30,50.50,49.74,49.79,21053100,44.19
+2007-06-06,50.50,50.65,50.26,50.33,14588700,44.67
+2007-06-05,50.78,50.80,50.55,50.66,12630000,44.97
+2007-06-04,50.78,50.92,50.62,50.85,12758700,45.13
+2007-06-01,50.75,50.99,50.48,50.78,14293500,45.07
+2007-05-31,50.96,51.04,50.47,50.71,15938900,45.01
+2007-05-30,50.65,51.19,50.49,50.81,16051700,45.10
+2007-05-29,51.23,51.50,51.16,51.19,14373200,44.94
+2007-05-25,51.20,51.25,50.79,51.20,11556400,44.95
+2007-05-24,51.70,51.74,50.96,51.05,17259600,44.82
+2007-05-23,51.70,51.90,51.33,51.35,13478000,45.08
+2007-05-22,51.21,51.62,51.17,51.50,16403900,45.21
+2007-05-21,51.30,51.35,51.07,51.23,14297800,44.97
+2007-05-18,51.32,51.37,51.11,51.28,14634500,45.02
+2007-05-17,51.15,51.25,50.87,51.13,14744800,44.89
+2007-05-16,51.34,51.42,50.86,51.12,18972400,44.88
+2007-05-15,50.99,51.39,50.92,50.94,15653600,44.72
+2007-05-14,51.03,51.15,50.56,50.78,16609200,44.58
+2007-05-11,50.82,51.09,50.62,50.95,11040500,44.73
+2007-05-10,51.45,51.47,50.54,50.58,17866500,44.40
+2007-05-09,51.32,51.63,51.19,51.45,16584300,45.17
+2007-05-08,51.28,51.49,51.09,51.40,10795300,45.12
+2007-05-07,51.48,51.56,51.28,51.42,11593100,45.14
+2007-05-04,51.50,51.56,51.09,51.24,13558200,44.98
+2007-05-03,51.22,51.58,51.10,51.23,12718400,44.97
+2007-05-02,51.02,51.19,50.92,51.01,11477800,44.78
+2007-05-01,51.00,51.25,50.67,50.93,14725300,44.71
+2007-04-30,50.93,51.22,50.77,50.90,19515200,44.68
+2007-04-27,50.72,50.85,50.40,50.77,15118100,44.57
+2007-04-26,51.00,51.17,50.65,50.72,14693900,44.53
+2007-04-25,50.84,51.24,50.50,51.23,16116700,44.97
+2007-04-24,50.65,50.90,50.25,50.62,15076800,44.44
+2007-04-23,51.04,51.29,50.32,50.51,22349400,44.34
+2007-04-20,51.30,51.30,50.33,51.04,29384700,44.81
+2007-04-19,51.34,51.39,50.73,50.91,25404800,44.69
+2007-04-18,51.43,52.20,51.25,51.82,19115500,45.49
+2007-04-17,51.30,51.50,51.09,51.30,13395400,45.04
+2007-04-16,50.80,51.68,50.75,51.23,18774400,44.97
+2007-04-13,50.44,50.58,50.15,50.42,12906200,44.26
+2007-04-12,50.52,50.52,50.06,50.28,12953900,44.14
+2007-04-11,51.07,51.07,50.31,50.51,15268300,44.34
+2007-04-10,50.94,51.18,50.81,51.07,10498700,44.83
+2007-04-09,50.90,50.96,50.52,50.86,9290300,44.65
+2007-04-05,50.73,50.92,50.38,50.85,10748700,44.64
+2007-04-04,50.94,51.03,50.59,50.89,11108100,44.68
+2007-04-03,50.60,50.89,50.46,50.86,13101600,44.65
+2007-04-02,51.20,51.25,50.12,50.43,16943000,44.27
+2007-03-30,51.17,51.41,50.28,51.02,16151700,44.79
+2007-03-29,51.02,51.25,50.68,51.19,13947300,44.94
+2007-03-28,51.44,51.48,50.50,50.77,19919100,44.57
+2007-03-27,51.56,52.00,51.35,51.84,20025700,45.51
+2007-03-26,51.70,51.71,50.92,51.56,13472600,45.26
+2007-03-23,51.70,52.00,51.41,51.69,13102700,45.38
+2007-03-22,51.98,52.15,51.41,51.64,20661200,45.33
+2007-03-21,50.78,52.00,50.58,51.86,21716000,45.53
+2007-03-20,50.37,50.83,50.31,50.76,10061800,44.56
+2007-03-19,49.80,50.39,49.35,50.37,12994400,44.22
+2007-03-16,50.27,50.47,49.50,49.62,21922100,43.56
+2007-03-15,49.63,50.82,49.54,50.10,19655200,43.98
+2007-03-14,49.52,49.92,48.36,49.77,25008800,43.69
+2007-03-13,51.08,51.08,49.26,49.46,25463400,43.42
+2007-03-12,50.95,51.18,50.70,51.09,10574300,44.85
+2007-03-09,51.15,51.21,50.67,50.95,10723700,44.73
+2007-03-08,50.88,51.33,50.59,50.77,13333900,44.57
+2007-03-07,51.03,51.10,50.41,50.59,14548500,44.41
+2007-03-06,50.10,51.09,50.10,50.94,16716600,44.72
+2007-03-05,49.60,50.28,49.56,49.64,18612500,43.58
+2007-03-02,50.10,50.34,49.82,50.01,17183400,43.90
+2007-03-01,50.25,50.90,49.80,50.38,25006600,44.23
+2007-02-28,50.87,51.50,50.36,50.83,27398400,44.62
+2007-02-27,52.20,52.61,49.00,50.80,31633500,44.11
+2007-02-26,53.09,53.15,52.60,52.79,16356500,45.83
+2007-02-23,53.28,53.74,52.78,52.86,16807800,45.89
+2007-02-22,53.85,54.10,53.49,53.70,10215100,46.62
+2007-02-21,53.75,53.97,53.71,53.91,11771600,46.81
+2007-02-20,53.87,54.17,53.71,54.05,9998000,46.93
+2007-02-16,53.64,54.07,53.60,54.05,10815700,46.93
+2007-02-15,54.08,54.21,53.70,53.85,16916400,46.75
+2007-02-14,53.76,54.17,53.57,54.05,12189700,46.93
+2007-02-13,53.09,53.79,53.09,53.73,10682100,46.65
+2007-02-12,53.20,53.31,52.98,53.04,10685400,46.05
+2007-02-09,53.32,53.50,52.66,52.99,11423700,46.01
+2007-02-08,53.35,53.39,53.00,53.32,13669800,46.29
+2007-02-07,53.35,53.49,53.25,53.36,9509500,46.33
+2007-02-06,52.77,53.33,52.75,53.21,13702200,46.20
+2007-02-05,52.74,53.12,52.37,52.88,11112400,45.91
+2007-02-02,52.83,53.16,52.73,52.74,12651800,45.79
+2007-02-01,52.76,52.97,52.65,52.84,12647800,45.88
+2007-01-31,52.00,52.80,51.85,52.58,19232300,45.65
+2007-01-30,51.52,52.13,51.36,52.12,17991300,45.25
+2007-01-29,51.99,52.25,51.35,51.46,22157900,44.68
+2007-01-26,52.52,52.80,51.72,52.04,22715300,45.18
+2007-01-25,53.20,53.22,52.34,52.40,20091400,45.49
+2007-01-24,53.47,53.48,52.56,53.20,25262700,46.19
+2007-01-23,53.25,53.52,52.90,53.32,17367300,46.29
+2007-01-22,53.64,54.05,53.54,53.65,15563000,46.58
+2007-01-19,53.46,53.64,53.25,53.59,12794000,46.53
+2007-01-18,53.45,53.55,53.21,53.29,10112600,46.27
+2007-01-17,53.50,53.71,53.15,53.32,12746800,46.29
+2007-01-16,53.46,53.53,53.31,53.44,12006200,46.40
+2007-01-12,53.24,53.60,53.24,53.38,13012400,46.35
+2007-01-11,53.50,53.65,53.18,53.26,14645200,46.24
+2007-01-10,53.26,53.70,53.16,53.58,10083900,46.52
+2007-01-09,53.60,53.71,52.97,53.50,12546500,46.45
+2007-01-08,53.46,53.64,52.80,53.45,9685900,46.41
+2007-01-05,53.59,53.59,53.03,53.24,10205000,46.22
+2007-01-04,53.33,53.89,53.05,53.67,13175000,46.60
+2007-01-03,53.40,54.18,52.99,53.33,16028200,46.30
+2006-12-29,53.65,53.78,53.25,53.39,7612900,46.35
+2006-12-28,53.80,53.96,53.51,53.65,7024400,46.58
+2006-12-27,53.88,54.05,53.50,53.77,8905300,46.68
+2006-12-26,53.40,54.01,53.38,53.70,10028200,46.62
+2006-12-22,53.64,53.66,53.04,53.35,8402700,46.32
+2006-12-21,53.89,54.01,53.43,53.51,10445800,46.46
+2006-12-20,53.70,53.79,53.42,53.66,8999000,46.59
+2006-12-19,53.42,53.89,53.40,53.58,10902300,46.52
+2006-12-18,53.47,53.77,53.36,53.63,12915300,46.56
+2006-12-15,53.22,53.47,52.86,53.32,22369800,46.29
+2006-12-14,53.10,53.48,52.72,53.17,13389700,46.16
+2006-12-13,53.20,53.39,52.95,53.09,13299700,46.09
+2006-12-12,52.45,52.95,52.35,52.80,14986000,45.84
+2006-12-11,51.86,52.77,51.83,52.55,18229300,45.62
+2006-12-08,52.30,52.38,51.32,51.66,32237800,44.85
+2006-12-07,52.62,52.85,52.40,52.49,12408800,45.57
+2006-12-06,52.75,53.03,52.60,52.69,13045300,45.75
+2006-12-05,52.66,52.83,52.30,52.79,16918300,45.83
+2006-12-04,52.50,53.02,52.20,52.65,28801800,45.71
+2006-12-01,53.83,54.00,53.01,53.50,14482400,46.45
+2006-11-30,54.02,54.15,53.66,53.85,11314900,46.75
+2006-11-29,54.06,54.14,53.71,54.02,9322900,46.90
+2006-11-28,53.92,54.49,53.78,54.27,11998100,46.63
+2006-11-27,54.56,54.69,53.73,53.92,14859600,46.33
+2006-11-24,54.37,54.76,54.27,54.56,4835400,46.88
+2006-11-22,54.68,54.92,54.42,54.63,11706600,46.94
+2006-11-21,55.04,55.05,54.51,54.72,9191500,47.02
+2006-11-20,54.85,55.08,54.72,54.90,8949900,47.17
+2006-11-17,54.85,55.05,54.82,54.85,13267400,47.13
+2006-11-16,54.73,54.99,54.59,54.90,10064100,47.17
+2006-11-15,54.77,54.80,54.33,54.48,12612500,46.81
+2006-11-14,54.55,54.98,54.07,54.83,13716200,47.11
+2006-11-13,54.57,54.93,54.46,54.46,8669900,46.80
+2006-11-10,54.51,54.77,54.25,54.77,9612200,47.06
+2006-11-09,54.52,54.72,54.38,54.51,9004900,46.84
+2006-11-08,54.40,54.75,54.20,54.61,9559600,46.92
+2006-11-07,54.22,54.62,54.16,54.42,8579500,46.76
+2006-11-06,53.68,54.25,53.67,54.21,11139700,46.58
+2006-11-03,53.55,53.69,53.40,53.43,7531600,45.91
+2006-11-02,53.36,53.69,53.22,53.55,8920300,46.01
+2006-11-01,54.15,54.15,53.50,53.58,12654100,46.04
+2006-10-31,54.13,54.29,53.83,53.87,11782300,46.29
+2006-10-30,53.60,54.07,53.59,53.92,7471300,46.33
+2006-10-27,54.03,54.05,53.61,53.70,9197700,46.14
+2006-10-26,53.99,54.18,53.69,54.18,9950800,46.55
+2006-10-25,53.54,54.09,53.54,54.00,11578600,46.40
+2006-10-24,53.46,53.60,53.12,53.43,14260800,45.91
+2006-10-23,53.28,53.97,53.23,53.66,14966300,46.11
+2006-10-20,53.33,53.68,52.75,53.62,16555700,46.07
+2006-10-19,53.72,53.72,52.83,53.26,16086300,45.76
+2006-10-18,53.92,53.94,53.34,53.81,12417500,46.24
+2006-10-17,53.32,53.82,52.92,53.68,10068900,46.12
+2006-10-16,54.30,54.35,53.71,53.71,8634300,46.15
+2006-10-13,54.20,54.49,53.88,54.39,7951400,46.73
+2006-10-12,54.35,54.57,54.15,54.26,9426000,46.62
+2006-10-11,54.22,54.22,53.65,54.04,12485000,46.43
+2006-10-10,54.55,54.65,54.28,54.63,10630800,46.94
+2006-10-09,54.08,54.54,54.05,54.51,5886000,46.84
+2006-10-06,54.35,54.47,54.11,54.24,8968900,46.61
+2006-10-05,54.56,54.87,54.27,54.52,8653700,46.85
+2006-10-04,54.29,54.85,54.15,54.82,12570700,47.10
+2006-10-03,53.63,54.57,53.57,54.41,13591200,46.75
+2006-10-02,53.53,53.68,53.30,53.62,7378600,46.07
+2006-09-29,53.58,54.00,53.43,53.57,10701400,46.03
+2006-09-28,53.33,53.84,53.02,53.52,12219800,45.99
+2006-09-27,53.30,53.71,53.13,53.24,11387100,45.75
+2006-09-26,52.97,53.50,52.74,53.48,14145600,45.95
+2006-09-25,52.72,53.18,52.53,52.97,13046100,45.51
+2006-09-22,52.29,52.72,52.18,52.43,11521500,45.05
+2006-09-21,52.63,52.69,52.11,52.24,9765700,44.89
+2006-09-20,52.18,52.65,52.14,52.49,13629000,45.10
+2006-09-19,51.88,52.09,51.51,52.03,14284600,44.71
+2006-09-18,51.39,51.93,51.26,51.78,11259500,44.49
+2006-09-15,52.00,52.00,51.44,51.45,15843600,44.21
+2006-09-14,51.60,51.98,51.56,51.93,8290500,44.62
+2006-09-13,51.70,51.95,51.48,51.90,8985200,44.60
+2006-09-12,51.29,51.85,51.29,51.70,13893100,44.42
+2006-09-11,51.10,51.30,50.80,51.18,13728000,43.98
+2006-09-08,51.40,51.81,51.20,51.66,10082700,44.39
+2006-09-07,51.64,51.87,51.43,51.51,9487400,44.26
+2006-09-06,51.50,51.91,51.42,51.65,10342800,44.38
+2006-09-05,51.62,51.89,51.49,51.75,8992800,44.47
+2006-09-01,51.83,51.84,51.30,51.66,9775300,44.39
+2006-08-31,51.82,51.90,51.47,51.47,10533100,44.23
+2006-08-30,51.86,52.05,51.63,51.70,12362200,44.42
+2006-08-29,52.27,52.39,51.99,52.29,16074400,44.45
+2006-08-28,52.12,52.36,52.06,52.19,8147700,44.36
+2006-08-25,52.19,52.28,51.86,52.13,11392400,44.31
+2006-08-24,52.49,52.71,52.38,52.51,9418600,44.64
+2006-08-23,52.49,52.65,52.31,52.49,7575900,44.62
+2006-08-22,52.47,52.71,52.33,52.50,7504200,44.63
+2006-08-21,52.36,52.66,52.36,52.46,7274400,44.59
+2006-08-18,52.23,52.50,52.06,52.49,8985600,44.62
+2006-08-17,52.07,52.40,51.93,52.14,9622900,44.32
+2006-08-16,52.48,52.48,51.90,52.30,9384100,44.46
+2006-08-15,51.80,52.20,51.63,52.15,12396900,44.33
+2006-08-14,51.60,51.88,51.02,51.13,8245700,43.46
+2006-08-11,51.33,51.51,50.70,51.40,11741200,43.69
+2006-08-10,51.31,51.65,51.07,51.52,10816200,43.79
+2006-08-09,52.25,52.57,51.35,51.54,12412600,43.81
+2006-08-08,52.35,52.68,51.95,52.06,12969100,44.25
+2006-08-07,52.20,52.36,52.10,52.16,9614800,44.34
+2006-08-04,52.50,52.75,52.13,52.32,19869100,44.47
+2006-08-03,51.87,52.34,51.76,51.97,11329500,44.18
+2006-08-02,51.66,51.97,51.52,51.96,9711300,44.17
+2006-08-01,51.34,51.58,51.08,51.53,11102900,43.80
+2006-07-31,51.64,51.65,51.20,51.53,10928400,43.80
+2006-07-28,51.16,51.90,51.16,51.66,12051700,43.91
+2006-07-27,51.29,51.45,50.98,51.02,13054100,43.37
+2006-07-26,50.63,51.20,50.59,50.99,14242200,43.34
+2006-07-25,50.58,51.09,50.55,50.81,15198200,43.19
+2006-07-24,50.15,50.70,50.14,50.57,13098200,42.99
+2006-07-21,49.85,50.26,49.77,50.14,19627600,42.62
+2006-07-20,49.83,50.07,49.60,49.65,15785300,42.21
+2006-07-19,48.98,49.98,48.85,49.95,24176600,42.46
+2006-07-18,48.16,48.58,47.79,48.44,9437000,41.18
+2006-07-17,48.11,48.46,47.87,48.22,10434700,40.99
+2006-07-14,48.00,48.50,47.59,48.31,10613100,41.07
+2006-07-13,48.57,48.77,47.90,47.98,12113600,40.79
+2006-07-12,49.18,49.21,48.50,48.57,7977600,41.29
+2006-07-11,48.97,49.24,48.66,49.15,11447500,41.78
+2006-07-10,49.12,49.27,49.04,49.14,7321900,41.77
+2006-07-07,48.90,49.22,48.65,48.80,7583700,41.48
+2006-07-06,48.87,49.31,48.79,49.06,7653500,41.70
+2006-07-05,48.50,49.10,48.32,48.87,12059500,41.54
+2006-07-03,48.19,49.03,48.18,48.81,6660400,41.49
+2006-06-30,48.80,48.81,48.01,48.10,14414500,40.89
+2006-06-29,47.71,48.70,47.57,48.60,16028900,41.31
+2006-06-28,47.40,47.82,47.40,47.65,12517900,40.51
+2006-06-27,47.46,47.70,47.29,47.30,10128700,40.21
+2006-06-26,47.35,47.53,47.16,47.46,8859800,40.34
+2006-06-23,47.40,47.73,47.12,47.41,12398500,40.30
+2006-06-22,47.31,47.70,47.13,47.54,10268800,40.41
+2006-06-21,47.03,47.57,47.03,47.31,11575200,40.22
+2006-06-20,47.01,47.46,47.00,47.08,12954900,40.02
+2006-06-19,47.93,47.93,47.05,47.14,10154500,40.07
+2006-06-16,47.70,47.89,47.39,47.42,21387400,40.31
+2006-06-15,46.86,48.07,46.80,47.91,21674900,40.73
+2006-06-14,46.98,47.26,45.86,46.64,20908100,39.65
+2006-06-13,48.15,48.65,46.75,47.07,22932100,40.01
+2006-06-12,48.80,49.01,48.35,48.41,9570900,41.15
+2006-06-09,48.85,49.20,48.63,48.79,11685300,41.47
+2006-06-08,48.66,49.20,48.52,49.03,15392800,41.68
+2006-06-07,48.50,49.24,48.32,48.85,12480200,41.53
+2006-06-06,48.80,49.08,48.03,48.53,15816700,41.25
+2006-06-05,49.20,49.48,48.66,48.74,10750300,41.43
+2006-06-02,49.22,49.43,48.92,49.26,13392700,41.87
+2006-06-01,48.40,48.74,48.34,48.70,14188200,41.40
+2006-05-31,48.35,48.57,47.90,48.40,15518900,41.14
+2006-05-30,49.18,49.23,48.65,48.70,14796800,40.97
+2006-05-26,49.15,49.61,48.86,49.38,15352800,41.54
+2006-05-25,48.75,49.07,48.42,48.91,13871200,41.15
+2006-05-24,48.20,48.71,48.01,48.48,17052700,40.79
+2006-05-23,48.75,48.89,48.18,48.23,12592100,40.58
+2006-05-22,48.27,48.73,48.11,48.26,16162600,40.60
+2006-05-19,48.35,48.58,48.00,48.27,15761800,40.61
+2006-05-18,48.65,49.04,48.09,48.12,13165300,40.48
+2006-05-17,49.30,49.31,48.30,48.56,20638000,40.85
+2006-05-16,49.62,49.80,49.39,49.64,8121100,41.76
+2006-05-15,49.00,49.77,48.60,49.55,13367300,41.69
+2006-05-12,49.69,49.85,49.13,49.20,15232200,41.39
+2006-05-11,50.30,50.30,49.44,49.69,11227700,41.81
+2006-05-10,50.03,50.44,49.74,50.17,11892500,42.21
+2006-05-09,50.11,50.35,50.04,50.19,10343700,42.23
+2006-05-08,50.20,50.32,50.00,50.11,10721900,42.16
+2006-05-05,50.00,50.50,49.95,50.47,19401000,42.46
+2006-05-04,49.55,49.95,49.53,49.94,15863000,42.02
+2006-05-03,49.27,49.60,49.22,49.30,13745200,41.48
+2006-05-02,49.26,49.66,49.26,49.46,19227800,41.61
+2006-05-01,49.84,50.00,49.10,49.18,21093000,41.38
+2006-04-28,48.93,49.98,48.90,49.92,29595900,42.00
+2006-04-27,47.59,49.18,47.51,49.04,34554500,41.26
+2006-04-26,47.10,47.78,47.05,47.71,19058900,40.14
+2006-04-25,47.02,47.17,46.83,47.09,12677000,39.62
+2006-04-24,46.85,47.14,46.71,47.07,12568100,39.60
+2006-04-21,46.35,46.95,46.35,46.87,16502600,39.43
+2006-04-20,46.60,46.85,46.11,46.28,17056200,38.94
+2006-04-19,45.87,46.24,45.79,46.05,10493000,38.74
+2006-04-18,45.45,46.30,45.37,45.96,16356400,38.67
+2006-04-17,45.95,45.95,45.26,45.48,10618900,38.26
+2006-04-13,45.73,45.93,45.60,45.73,7642200,38.47
+2006-04-12,45.62,45.92,45.57,45.72,7157300,38.47
+2006-04-11,45.75,46.00,45.45,45.56,8570000,38.33
+2006-04-10,45.90,46.08,45.64,45.68,9100000,38.43
+2006-04-07,46.41,46.47,45.66,45.74,9406600,38.48
+2006-04-06,46.33,46.53,46.05,46.20,7795500,38.87
+2006-04-05,46.21,46.57,46.21,46.55,10249600,39.16
+2006-04-04,45.77,46.40,45.70,46.29,8823300,38.95
+2006-04-03,45.85,46.22,45.66,45.68,11832600,38.43
+2006-03-31,45.73,45.92,45.45,45.54,10968800,38.31
+2006-03-30,45.80,46.09,45.48,45.61,12825100,38.37
+2006-03-29,46.17,46.30,45.72,45.97,11836200,38.68
+2006-03-28,46.62,47.01,45.95,46.06,16077800,38.75
+2006-03-27,46.79,46.93,46.67,46.82,10450300,39.39
+2006-03-24,46.78,47.00,46.66,46.90,10495000,39.46
+2006-03-23,46.87,46.98,46.61,46.70,10793900,39.29
+2006-03-22,46.40,47.14,46.40,46.99,11157200,39.53
+2006-03-21,46.75,46.98,46.52,46.57,11774400,39.18
+2006-03-20,46.71,47.00,46.56,46.90,11243700,39.46
+2006-03-17,46.97,46.98,46.64,46.90,18970500,39.46
+2006-03-16,46.48,46.90,46.48,46.76,13005400,39.34
+2006-03-15,46.05,46.53,45.87,46.40,11344600,39.04
+2006-03-14,46.00,46.40,45.94,46.26,14364000,38.92
+2006-03-13,45.96,46.20,45.79,45.94,10090800,38.65
+2006-03-10,45.50,46.00,45.45,45.95,12535400,38.66
+2006-03-09,45.70,45.81,45.49,45.55,11922800,38.32
+2006-03-08,45.42,45.89,45.42,45.71,14201200,38.46
+2006-03-07,45.09,45.69,45.05,45.62,12823300,38.38
+2006-03-06,45.10,45.30,44.91,45.21,11318400,38.04
+2006-03-03,45.08,45.49,44.98,45.19,12399500,38.02
+2006-03-02,45.25,45.36,44.90,45.15,14367400,37.99
+2006-03-01,45.35,45.67,45.31,45.60,15576200,38.36
+2006-02-28,45.77,46.05,45.75,45.85,20699000,38.15
+2006-02-27,45.84,46.00,45.70,45.98,18460200,38.26
+2006-02-24,44.94,45.89,44.94,45.72,13832400,38.05
+2006-02-23,45.19,45.70,45.00,45.37,17345700,37.75
+2006-02-22,44.45,45.17,44.42,45.08,14729600,37.51
+2006-02-21,44.71,44.83,44.51,44.55,10380500,37.07
+2006-02-17,44.78,45.32,44.52,44.66,11938900,37.16
+2006-02-16,44.39,44.73,44.28,44.69,11773700,37.19
+2006-02-15,44.07,44.60,43.93,44.36,12818500,36.91
+2006-02-14,43.92,44.49,43.73,44.16,17049200,36.75
+2006-02-13,43.70,43.96,43.30,43.70,8329500,36.37
+2006-02-10,43.77,44.02,43.41,43.92,9038900,36.55
+2006-02-09,43.75,44.05,43.70,43.83,13766200,36.47
+2006-02-08,43.55,43.72,43.34,43.67,11101600,36.34
+2006-02-07,43.60,43.87,43.46,43.49,13914200,36.19
+2006-02-06,43.40,43.65,43.24,43.37,12554600,36.09
+2006-02-03,43.30,43.55,42.92,43.09,17097000,35.86
+2006-02-02,43.95,43.97,43.37,43.44,14745100,36.15
+2006-02-01,44.10,44.24,43.86,43.95,15854700,36.57
+2006-01-31,44.65,44.73,44.12,44.23,19151000,36.81
+2006-01-30,44.75,45.35,44.25,44.48,14812100,37.01
+2006-01-27,44.90,45.11,44.61,44.80,12250800,37.28
+2006-01-26,45.00,45.16,44.67,44.90,18449100,37.36
+2006-01-25,44.15,44.65,44.15,44.63,15132000,37.14
+2006-01-24,44.08,44.68,44.04,44.24,13500300,36.81
+2006-01-23,43.50,44.39,43.49,43.96,23459500,36.58
+2006-01-20,45.00,45.15,44.17,44.19,24950800,36.77
+2006-01-19,45.88,45.88,44.85,45.14,14584000,37.56
+2006-01-18,45.32,45.65,44.92,45.26,10867000,37.66
+2006-01-17,45.40,45.58,45.00,45.31,14605900,37.70
+2006-01-13,45.83,46.00,45.68,45.80,10791000,38.11
+2006-01-12,46.22,46.23,45.71,45.80,10546600,38.11
+2006-01-11,46.06,46.25,45.75,46.10,14742100,38.36
+2006-01-10,46.40,46.51,45.88,46.21,15634600,38.45
+2006-01-09,46.72,46.97,46.36,46.60,15619400,38.78
+2006-01-06,46.80,46.91,46.35,46.57,12599800,38.75
+2006-01-05,46.58,46.83,46.32,46.64,14970700,38.81
+2006-01-04,47.00,47.24,46.45,46.58,17757900,38.76
+2006-01-03,46.92,47.18,46.15,47.08,16296700,39.18
+2005-12-30,46.02,46.36,45.91,46.15,14498300,38.40
+2005-12-29,46.35,46.58,46.16,46.19,6998700,38.44
+2005-12-28,46.76,46.82,46.27,46.27,7799100,38.50
+2005-12-27,46.58,47.25,46.56,46.56,9184500,38.74
+2005-12-23,47.00,47.05,46.86,46.94,6523300,39.06
+2005-12-22,46.78,46.99,46.55,46.92,12058500,39.04
+2005-12-21,46.87,47.00,46.41,46.64,13973100,38.81
+2005-12-20,46.73,46.85,46.59,46.69,11935800,38.85
+2005-12-19,46.68,46.78,46.32,46.53,12631900,38.72
+2005-12-16,46.95,47.25,46.84,46.97,18620400,39.09
+2005-12-15,46.70,46.81,46.38,46.68,10459700,38.84
+2005-12-14,46.62,46.99,46.50,46.78,15120000,38.93
+2005-12-13,45.62,46.70,45.61,46.50,13980700,38.70
+2005-12-12,45.98,46.07,45.62,45.74,10321300,38.06
+2005-12-09,45.78,46.21,45.61,45.90,8840600,38.20
+2005-12-08,45.84,46.03,45.56,45.78,10978000,38.10
+2005-12-07,46.25,46.34,45.42,45.86,11727100,38.16
+2005-12-06,46.46,46.73,46.13,46.31,12883300,38.54
+2005-12-05,45.93,46.54,45.79,46.43,11815700,38.64
+2005-12-02,45.88,46.18,45.76,46.13,9221600,38.39
+2005-12-01,46.00,46.26,45.80,45.88,13589900,38.18
+2005-11-30,46.49,46.50,45.84,45.89,14514600,38.19
+2005-11-29,46.70,46.96,46.68,46.78,13686200,38.51
+2005-11-28,47.01,47.15,46.52,46.56,14917500,38.33
+2005-11-25,46.85,47.05,46.76,46.99,5130700,38.68
+2005-11-23,46.01,47.00,45.95,46.71,17356500,38.45
+2005-11-22,45.89,46.15,45.62,46.10,16508200,37.95
+2005-11-21,45.60,45.93,45.51,45.84,14224100,37.74
+2005-11-18,45.97,45.97,45.25,45.56,13406200,37.51
+2005-11-17,45.00,45.39,44.89,45.34,11455700,37.33
+2005-11-16,45.40,45.48,44.90,44.97,11949900,37.02
+2005-11-15,45.58,45.66,45.09,45.25,11406600,37.25
+2005-11-14,45.31,45.73,45.21,45.62,9828400,37.56
+2005-11-11,45.25,45.60,45.12,45.46,11850900,37.43
+2005-11-10,44.62,45.42,44.57,45.30,13948700,37.29
+2005-11-09,44.47,44.80,44.40,44.54,9608400,36.67
+2005-11-08,44.39,44.50,44.25,44.39,7777700,36.54
+2005-11-07,44.40,44.48,44.17,44.46,9632500,36.60
+2005-11-04,44.15,44.38,44.05,44.23,11984700,36.41
+2005-11-03,44.25,44.33,43.70,44.01,14361800,36.23
+2005-11-02,43.78,44.14,43.65,44.08,11795200,36.29
+2005-11-01,43.75,43.86,43.27,43.62,19218600,35.91
+2005-10-31,44.00,44.09,43.67,43.74,14757400,36.01
+2005-10-28,43.43,43.98,43.23,43.98,14087800,36.21
+2005-10-27,43.21,43.50,43.11,43.18,9911500,35.55
+2005-10-26,43.08,43.58,43.00,43.20,10893200,35.56
+2005-10-25,43.40,43.40,42.86,43.18,11885100,35.55
+2005-10-24,42.51,43.38,42.49,43.38,14165900,35.71
+2005-10-21,42.35,42.50,42.10,42.26,14292900,34.79
+2005-10-20,42.54,42.99,42.05,42.20,19581300,34.74
+2005-10-19,41.85,42.46,41.64,42.44,23207200,34.94
+2005-10-18,42.10,42.13,41.57,41.57,10709200,34.22
+2005-10-17,42.10,42.22,41.93,42.05,10224400,34.62
+2005-10-14,42.15,42.26,41.90,42.05,13751600,34.62
+2005-10-13,41.89,42.11,41.38,42.00,14538800,34.58
+2005-10-12,41.90,42.35,41.74,41.89,11057200,34.49
+2005-10-11,42.15,42.35,41.83,41.88,11136100,34.48
+2005-10-10,42.40,42.45,42.05,42.09,10301800,34.65
+2005-10-07,42.56,42.58,42.19,42.27,9818200,34.80
+2005-10-06,42.00,42.66,41.98,42.23,14776300,34.77
+2005-10-05,41.95,42.77,41.86,41.96,11886600,34.54
+2005-10-04,42.14,42.53,41.90,41.91,11183700,34.50
+2005-10-03,42.47,42.58,41.96,42.05,13229600,34.62
+2005-09-30,42.15,42.62,42.01,42.10,15079700,34.66
+2005-09-29,41.55,42.11,41.13,42.10,17436800,34.66
+2005-09-28,42.09,42.10,41.35,41.60,14976400,34.25
+2005-09-27,42.06,42.12,41.75,41.92,11978700,34.51
+2005-09-26,42.60,42.72,41.89,42.00,15253500,34.58
+2005-09-23,42.21,42.50,41.88,42.23,11267900,34.77
+2005-09-22,42.21,42.26,41.81,42.19,16441800,34.73
+2005-09-21,42.75,42.86,42.13,42.26,19531400,34.79
+2005-09-20,43.38,43.60,42.81,43.00,12390600,35.40
+2005-09-19,43.68,43.68,43.13,43.39,10275900,35.72
+2005-09-16,42.98,43.69,42.86,43.68,24500500,35.96
+2005-09-15,42.73,42.88,42.60,42.73,9177200,35.18
+2005-09-14,42.68,42.84,42.50,42.64,11571300,35.10
+2005-09-13,42.53,42.78,42.53,42.66,11504700,35.12
+2005-09-12,42.90,43.05,42.69,42.70,13153800,35.15
+2005-09-09,43.06,43.15,42.91,42.95,13402900,35.36
+2005-09-08,43.26,43.35,42.99,43.03,10490200,35.42
+2005-09-07,43.35,43.41,43.15,43.31,9770000,35.66
+2005-09-06,43.07,43.41,42.95,43.35,11949200,35.69
+2005-09-02,43.25,43.34,42.86,42.91,9509000,35.33
+2005-09-01,43.04,43.64,42.68,43.10,13294700,35.48
+2005-08-31,42.66,43.03,42.52,43.03,11348700,35.42
+2005-08-30,43.38,43.38,42.93,43.10,15381300,35.07
+2005-08-29,42.76,43.50,42.52,43.36,11389200,35.28
+2005-08-26,43.00,43.06,42.62,42.84,10788500,34.86
+2005-08-25,43.13,43.21,42.92,43.07,6963100,35.05
+2005-08-24,43.40,43.52,42.90,42.91,10045500,34.92
+2005-08-23,43.75,43.85,43.12,43.34,9228600,35.27
+2005-08-22,43.79,43.96,43.50,43.74,8004700,35.59
+2005-08-19,43.98,43.98,43.61,43.62,7767700,35.49
+2005-08-18,43.73,43.99,43.53,43.80,11846600,35.64
+2005-08-17,43.79,44.02,43.60,43.73,13637600,35.58
+2005-08-16,43.35,44.15,43.35,43.72,19137500,35.58
+2005-08-15,42.82,43.40,42.69,43.18,12521500,35.14
+2005-08-12,42.90,42.95,42.59,42.69,8386000,34.74
+2005-08-11,42.85,42.87,42.45,42.79,11957500,34.82
+2005-08-10,43.15,43.39,42.49,42.75,16749400,34.79
+2005-08-09,42.94,43.17,42.74,42.90,11487100,34.91
+2005-08-08,43.34,43.45,42.92,42.94,9544000,34.94
+2005-08-05,43.62,43.68,43.14,43.25,12698500,35.19
+2005-08-04,43.78,43.80,43.51,43.71,11410100,35.57
+2005-08-03,43.90,44.02,43.65,43.78,12631900,35.62
+2005-08-02,43.81,44.05,43.71,43.94,10597200,35.75
+2005-08-01,43.77,43.85,43.58,43.66,12298400,35.53
+2005-07-29,44.00,44.20,43.60,43.60,13126200,35.48
+2005-07-28,44.12,44.27,43.94,44.01,12103900,35.81
+2005-07-27,44.37,44.49,43.95,44.15,23059100,35.93
+2005-07-26,44.57,44.74,44.42,44.53,15081700,36.23
+2005-07-25,44.92,45.07,44.66,44.66,10232800,36.34
+2005-07-22,44.73,44.85,44.51,44.85,8088100,36.49
+2005-07-21,44.90,44.96,44.60,44.60,11957200,36.29
+2005-07-20,44.83,44.98,44.58,44.86,13133300,36.50
+2005-07-19,45.28,45.37,44.59,44.82,18397300,36.47
+2005-07-18,45.29,45.59,45.08,45.08,19272500,36.68
+2005-07-15,45.82,46.05,45.78,45.98,13909400,37.41
+2005-07-14,45.80,45.95,45.71,45.81,13844700,37.28
+2005-07-13,45.74,45.80,45.41,45.75,14116900,37.23
+2005-07-12,45.17,45.57,45.07,45.31,14704800,36.87
+2005-07-11,45.28,45.48,45.00,45.17,15516700,36.76
+2005-07-08,44.75,45.22,44.57,45.15,15123800,36.74
+2005-07-07,44.65,44.80,44.30,44.68,17265100,36.36
+2005-07-06,45.15,45.20,44.70,44.70,22795900,36.37
+2005-07-05,45.10,45.18,44.61,45.11,25842200,36.71
+2005-07-01,45.61,45.89,44.56,44.98,34938900,36.60
+2005-06-30,46.50,46.50,45.58,45.61,42051300,37.11
+2005-06-29,46.75,47.08,46.73,46.91,9222600,38.17
+2005-06-28,46.65,46.90,46.46,46.67,8160400,37.98
+2005-06-27,46.75,46.90,46.35,46.40,9136800,37.76
+2005-06-24,46.55,47.10,46.37,46.75,12332000,38.04
+2005-06-23,47.00,47.18,46.48,46.60,10607300,37.92
+2005-06-22,47.06,47.44,47.04,47.07,10628100,38.30
+2005-06-21,46.71,47.26,46.71,47.08,12812100,38.31
+2005-06-20,46.42,46.88,46.30,46.71,8135700,38.01
+2005-06-17,46.88,46.88,46.39,46.64,13876500,37.95
+2005-06-16,46.58,46.70,46.36,46.43,6729200,37.78
+2005-06-15,46.15,46.63,45.93,46.60,10128700,37.92
+2005-06-14,45.84,46.06,45.77,45.97,5093400,37.41
+2005-06-13,45.79,46.19,45.63,45.92,5765400,37.37
+2005-06-10,46.09,46.17,45.76,46.00,5106400,37.43
+2005-06-09,45.83,46.21,45.68,46.09,6333700,37.50
+2005-06-08,46.00,46.20,45.82,45.91,5255900,37.36
+2005-06-07,45.97,46.26,45.82,45.86,6265100,37.32
+2005-06-06,45.74,45.95,45.56,45.90,4520100,37.35
+2005-06-03,45.82,46.01,45.71,45.78,6426700,37.25
+2005-06-02,46.23,46.23,45.98,46.18,6693200,37.58
+2005-06-01,45.97,46.70,45.90,46.29,9146100,37.67
+2005-05-31,46.56,46.65,46.32,46.32,9095400,37.32
+2005-05-27,46.55,46.70,46.38,46.65,5211400,37.59
+2005-05-26,46.73,46.80,46.50,46.71,6935700,37.64
+2005-05-25,46.36,46.60,46.30,46.54,6931900,37.50
+2005-05-24,46.50,46.74,46.30,46.61,6375100,37.56
+2005-05-23,46.50,46.75,46.47,46.55,5728600,37.51
+2005-05-20,46.50,46.64,46.25,46.57,7617800,37.53
+2005-05-19,46.35,46.74,46.17,46.45,6709900,37.43
+2005-05-18,46.23,46.75,46.20,46.65,8961400,37.59
+2005-05-17,45.56,46.20,45.44,46.14,6908200,37.18
+2005-05-16,45.13,45.91,45.13,45.85,7024300,36.95
+2005-05-13,45.50,45.54,44.73,45.13,9838500,36.37
+2005-05-12,45.50,45.88,45.27,45.34,9033300,36.54
+2005-05-11,45.39,45.74,45.14,45.66,7620400,36.79
+2005-05-10,45.33,45.71,45.18,45.38,7526600,36.57
+2005-05-09,45.41,45.74,45.35,45.73,5546400,36.85
+2005-05-06,45.94,45.95,45.36,45.49,7758100,36.66
+2005-05-05,45.82,46.15,45.39,45.85,8165200,36.95
+2005-05-04,45.60,45.98,45.19,45.97,9779100,37.04
+2005-05-03,45.30,45.73,45.11,45.36,9886800,36.55
+2005-05-02,44.83,45.39,44.81,45.34,7910400,36.54
+2005-04-29,44.86,45.06,44.36,45.04,10723600,36.29
+2005-04-28,44.66,45.02,44.53,44.69,7992700,36.01
+2005-04-27,44.29,44.99,44.20,44.87,9465300,36.16
+2005-04-26,44.65,45.01,44.55,44.61,7244800,35.95
+2005-04-25,44.72,44.91,44.25,44.83,8189300,36.12
+2005-04-22,44.27,44.70,43.85,44.37,8948300,35.75
+2005-04-21,44.40,44.60,43.47,44.39,12941300,35.77
+2005-04-20,44.93,44.94,44.10,44.23,11100500,35.64
+2005-04-19,44.80,45.10,44.74,44.93,9657400,36.20
+2005-04-18,44.64,44.95,44.39,44.73,16980700,36.04
+2005-04-15,44.47,44.98,44.01,44.28,13423000,35.68
+2005-04-14,45.02,45.10,44.65,44.68,9956000,36.00
+2005-04-13,45.39,45.72,44.86,45.11,8569000,36.35
+2005-04-12,44.90,45.80,44.65,45.52,10269300,36.68
+2005-04-11,44.95,45.17,44.81,44.98,6809600,36.24
+2005-04-08,45.10,45.18,44.63,44.68,6728400,36.00
+2005-04-07,44.85,45.13,44.75,44.83,8529100,36.12
+2005-04-06,44.56,44.91,44.40,44.60,8186000,35.94
+2005-04-05,44.35,44.61,44.15,44.31,8477100,35.71
+2005-04-04,43.90,44.23,43.51,44.16,12265300,35.58
+2005-04-01,44.42,44.68,43.72,44.01,11748100,35.46
+2005-03-31,44.10,44.50,43.86,44.10,12242400,35.54
+2005-03-30,43.80,44.20,43.63,44.02,12252600,35.47
+2005-03-29,44.30,44.48,43.80,43.89,11567100,35.37
+2005-03-28,44.03,44.74,43.97,44.29,12028800,35.69
+2005-03-24,44.25,44.53,43.75,43.75,10748400,35.25
+2005-03-23,43.51,44.22,43.42,43.98,16983100,35.44
+2005-03-22,44.42,44.53,43.40,43.66,12770500,35.18
+2005-03-21,44.64,44.73,43.93,44.30,10031000,35.70
+2005-03-18,44.88,45.14,44.45,44.94,19222100,36.21
+2005-03-17,44.90,45.16,44.70,44.78,7583800,36.08
+2005-03-16,45.20,45.26,44.65,44.80,12799200,36.10
+2005-03-15,45.70,46.20,45.52,45.54,7143800,36.70
+2005-03-14,45.73,45.85,45.27,45.80,9219900,36.91
+2005-03-11,45.89,46.10,45.55,45.77,7595000,36.88
+2005-03-10,45.80,46.22,45.56,45.86,8026800,36.95
+2005-03-09,46.15,46.20,45.53,45.70,10203500,36.83
+2005-03-08,46.25,46.46,45.95,46.26,7804800,37.28
+2005-03-07,46.70,46.89,46.45,46.47,7653200,37.45
+2005-03-04,46.60,46.90,46.50,46.78,8889400,37.70
+2005-03-03,46.53,46.74,45.86,46.33,9103300,37.33
+2005-03-02,46.40,46.82,46.37,46.57,9691700,37.53
+2005-03-01,46.65,47.20,46.64,47.08,10527200,37.57
+2005-02-28,46.55,46.90,46.33,46.65,10043400,37.23
+2005-02-25,46.10,46.99,45.90,46.79,8157100,37.34
+2005-02-24,45.65,46.40,45.62,46.20,9387700,36.87
+2005-02-23,45.55,45.98,45.38,45.73,7740000,36.50
+2005-02-22,45.55,45.73,45.16,45.20,12081600,36.07
+2005-02-18,46.35,46.36,45.65,45.74,11250300,36.51
+2005-02-17,46.75,47.00,46.34,46.36,9197800,37.00
+2005-02-16,46.77,46.90,46.50,46.77,6073000,37.33
+2005-02-15,46.80,47.07,46.76,47.06,5792600,37.56
+2005-02-14,46.89,47.09,46.80,46.93,5887300,37.45
+2005-02-11,46.93,47.07,46.63,46.82,7038700,37.37
+2005-02-10,46.65,47.00,46.60,46.93,6027900,37.45
+2005-02-09,46.86,46.98,46.43,46.44,5396800,37.06
+2005-02-08,46.55,46.93,46.55,46.89,4591400,37.42
+2005-02-07,46.68,46.85,46.51,46.64,7041700,37.22
+2005-02-04,46.30,46.90,46.30,46.89,7539900,37.42
+2005-02-03,46.45,46.60,46.24,46.40,7452400,37.03
+2005-02-02,46.45,46.75,46.40,46.73,7091700,37.30
+2005-02-01,46.36,46.80,46.33,46.68,8110400,37.26
+2005-01-31,45.95,46.43,45.90,46.37,10799200,37.01
+2005-01-28,45.43,45.76,45.41,45.70,6836900,36.47
+2005-01-27,45.56,45.78,45.35,45.53,5700200,36.34
+2005-01-26,45.73,45.92,45.53,45.77,7771400,36.53
+2005-01-25,45.23,45.90,45.23,45.59,7370000,36.39
+2005-01-24,45.15,45.64,45.14,45.22,7088400,36.09
+2005-01-21,45.26,45.50,45.02,45.09,8258900,35.99
+2005-01-20,44.93,45.57,44.91,45.31,11086700,36.16
+2005-01-19,45.25,45.38,44.92,44.97,10838600,35.89
+2005-01-18,45.04,45.98,44.71,45.73,15553300,36.50
+2005-01-14,44.85,45.01,44.60,44.89,11224200,35.83
+2005-01-13,45.10,45.15,44.40,44.50,12200500,35.52
+2005-01-12,45.18,45.34,44.74,45.06,9709300,35.96
+2005-01-11,45.15,45.43,44.96,45.18,8900700,36.06
+2005-01-10,44.78,45.34,44.77,45.29,11488600,36.15
+2005-01-07,45.30,45.36,44.72,44.73,10547200,35.70
+2005-01-06,45.42,45.63,44.99,45.22,14602200,36.09
+2005-01-05,45.64,45.94,45.25,45.29,14796100,36.15
+2005-01-04,46.41,46.73,45.74,45.82,10264100,36.57
+2005-01-03,46.66,46.95,46.18,46.46,10238100,37.08
+2004-12-31,46.81,47.22,46.77,46.99,5348800,37.50
+2004-12-30,46.90,47.16,46.85,46.96,5628100,37.48
+2004-12-29,46.77,47.04,46.77,46.86,5795400,37.40
+2004-12-28,46.60,47.01,46.60,46.97,4913200,37.49
+2004-12-27,46.62,46.91,46.62,46.66,4281800,37.24
+2004-12-23,46.87,46.98,46.66,46.70,5191200,37.27
+2004-12-22,46.32,46.89,46.24,46.80,8967500,37.35
+2004-12-21,45.76,46.45,45.55,46.31,7447500,36.96
+2004-12-20,45.51,45.95,45.28,45.52,8782100,36.33
+2004-12-17,45.60,46.15,45.20,45.20,16696300,36.07
+2004-12-16,45.81,46.13,45.75,46.09,9509400,36.78
+2004-12-15,45.76,46.02,45.75,45.93,8868200,36.66
+2004-12-14,45.81,45.97,45.66,45.83,9009500,36.58
+2004-12-13,46.00,46.14,45.80,45.96,9732800,36.68
+2004-12-10,45.95,46.17,45.75,45.88,6580800,36.62
+2004-12-09,46.04,46.25,45.82,46.20,6202000,36.87
+2004-12-08,46.05,46.23,45.75,46.11,7836800,36.80
+2004-12-07,46.33,46.61,45.79,45.85,8282000,36.59
+2004-12-06,46.07,46.55,46.05,46.50,6067300,37.11
+2004-12-03,46.17,46.51,46.01,46.32,7228800,36.97
+2004-12-02,46.41,46.76,46.25,46.42,6691600,37.05
+2004-12-01,45.80,46.61,45.80,46.59,10775600,37.18
+2004-11-30,46.13,46.44,46.00,46.27,8928800,36.57
+2004-11-29,46.25,46.60,46.00,46.34,7712500,36.62
+2004-11-26,46.36,46.68,46.27,46.47,2400800,36.73
+2004-11-24,46.20,46.65,46.20,46.46,7115600,36.72
+2004-11-23,46.03,46.43,46.01,46.40,8346000,36.67
+2004-11-22,45.60,46.34,45.60,46.26,9023900,36.56
+2004-11-19,46.16,46.26,45.61,45.85,12943700,36.24
+2004-11-18,46.20,46.68,46.14,46.41,10505800,36.68
+2004-11-17,47.02,47.26,46.36,46.59,9269900,36.82
+2004-11-16,47.33,47.38,46.55,46.77,9642500,36.96
+2004-11-15,47.19,47.47,47.11,47.33,7550400,37.41
+2004-11-12,46.96,47.47,46.83,47.44,7514800,37.49
+2004-11-11,46.50,47.25,46.47,47.11,9026400,37.23
+2004-11-10,46.13,46.63,46.00,46.23,7132100,36.54
+2004-11-09,46.20,46.25,45.82,45.93,7021400,36.30
+2004-11-08,45.92,46.44,45.71,45.97,6992100,36.33
+2004-11-05,46.25,46.45,45.86,45.95,9740300,36.32
+2004-11-04,45.65,46.36,45.53,46.25,9109200,36.55
+2004-11-03,45.74,45.95,45.50,45.64,9683900,36.07
+2004-11-02,44.61,45.60,44.61,45.17,7889900,35.70
+2004-11-01,44.92,45.18,44.82,45.11,8223900,35.65
+2004-10-29,44.63,44.90,44.56,44.79,10054500,35.40
+2004-10-28,44.10,44.77,44.10,44.52,7280000,35.19
+2004-10-27,43.76,44.50,43.65,44.36,8503000,35.06
+2004-10-26,43.62,43.95,43.52,43.87,8632300,34.67
+2004-10-25,43.65,43.65,42.94,43.62,10422500,34.47
+2004-10-22,43.80,44.38,43.73,43.80,7644300,34.62
+2004-10-21,43.87,44.33,43.22,43.91,10874400,34.70
+2004-10-20,44.36,44.36,43.23,43.72,13009600,34.55
+2004-10-19,45.00,45.25,43.86,44.36,12862200,35.06
+2004-10-18,44.74,45.05,44.66,44.98,7712800,35.55
+2004-10-15,44.50,45.09,44.34,44.99,12905000,35.56
+2004-10-14,44.80,45.11,44.03,44.20,13686700,34.93
+2004-10-13,45.53,45.69,44.80,45.01,7803200,35.57
+2004-10-12,45.00,45.58,45.00,45.53,8336500,35.98
+2004-10-11,45.29,45.48,45.18,45.41,4367200,35.89
+2004-10-08,45.37,45.58,45.02,45.14,6117800,35.68
+2004-10-07,45.25,45.43,44.95,45.43,7423000,35.91
+2004-10-06,44.92,45.37,44.83,45.25,9269600,35.76
+2004-10-05,44.51,44.90,44.45,44.72,8014600,35.34
+2004-10-04,44.39,44.67,44.25,44.35,6801500,35.05
+2004-10-01,43.53,44.41,43.41,44.16,8748600,34.90
+2004-09-30,43.68,43.73,43.14,43.33,9169000,34.25
+2004-09-29,43.55,43.69,43.05,43.59,9114300,34.45
+2004-09-28,43.75,43.90,43.39,43.68,8270700,34.52
+2004-09-27,44.10,44.19,43.77,43.82,8371100,34.63
+2004-09-24,43.60,44.23,43.55,43.98,9772100,34.76
+2004-09-23,43.93,44.07,43.54,43.57,6091400,34.44
+2004-09-22,44.16,44.68,43.60,43.92,9312700,34.71
+2004-09-21,44.37,44.81,44.32,44.68,6711900,35.31
+2004-09-20,44.40,44.50,44.12,44.37,7013700,35.07
+2004-09-17,44.49,44.79,44.41,44.66,9626300,35.30
+2004-09-16,44.29,44.39,44.15,44.34,5731900,35.04
+2004-09-15,44.36,44.47,44.09,44.17,6568000,34.91
+2004-09-14,44.27,44.58,44.07,44.35,7993400,35.05
+2004-09-13,44.46,44.75,44.36,44.48,7544300,35.15
+2004-09-10,44.26,44.78,44.22,44.60,6291400,35.25
+2004-09-09,44.25,44.48,44.07,44.37,6696800,35.07
+2004-09-08,44.03,44.49,44.03,44.11,7944500,34.86
+2004-09-07,43.95,44.38,43.88,44.27,9494700,34.99
+2004-09-03,44.00,44.11,43.52,43.61,7788600,34.47
+2004-09-02,43.85,43.88,43.27,43.85,10074100,34.66
+2004-09-01,44.45,44.61,43.45,43.65,14293900,34.50
+2004-08-31,44.75,44.99,44.54,44.98,10125800,35.19
+2004-08-30,44.79,44.87,44.53,44.57,6437700,34.87
+2004-08-27,88.35,89.29,88.23,89.01,6883400,34.82
+2004-08-26,88.58,88.94,88.20,88.20,8829400,34.51
+2004-08-25,88.52,88.75,88.30,88.68,9729000,34.69
+2004-08-24,88.30,88.70,88.15,88.69,9984400,34.70
+2004-08-23,88.45,88.70,88.08,88.30,8469400,34.54
+2004-08-20,87.51,88.55,87.31,88.50,10309600,34.62
+2004-08-19,87.35,87.75,87.26,87.66,9856200,34.29
+2004-08-18,86.85,87.74,86.75,87.45,11816400,34.21
+2004-08-17,86.24,87.05,86.20,86.88,10672800,33.99
+2004-08-16,84.95,86.10,84.87,86.10,9970400,33.68
+2004-08-13,85.29,85.39,84.62,84.96,7832000,33.24
+2004-08-12,85.28,85.60,85.14,85.31,7531800,33.37
+2004-08-11,84.75,85.53,84.57,85.53,8985800,33.46
+2004-08-10,83.99,85.00,83.92,85.00,8664400,33.25
+2004-08-09,84.05,84.24,83.79,83.93,7536200,32.83
+2004-08-06,83.85,84.69,83.40,83.91,10409600,32.83
+2004-08-05,85.28,85.29,83.90,83.90,9471000,32.82
+2004-08-04,85.51,85.56,84.82,85.10,8889200,33.29
+2004-08-03,85.45,86.00,85.43,85.81,8211000,33.57
+2004-08-02,84.80,85.84,84.62,85.67,7586800,33.52
+2004-07-30,84.83,85.07,84.45,85.01,6810400,33.26
+2004-07-29,85.20,85.44,84.63,84.97,6422200,33.24
+2004-07-28,84.63,85.25,84.30,84.93,8186600,33.23
+2004-07-27,85.28,85.39,84.43,85.00,11091600,33.25
+2004-07-26,84.63,85.50,84.61,85.27,9489200,33.36
+2004-07-23,84.78,85.19,84.44,84.86,9412800,33.20
+2004-07-22,83.83,84.99,83.70,84.87,12562200,33.20
+2004-07-21,85.45,85.60,83.91,83.91,10661400,32.83
+2004-07-20,85.15,85.37,84.55,85.26,11247200,33.36
+2004-07-19,84.80,85.71,84.67,85.38,10999200,33.40
+2004-07-16,84.55,84.87,84.11,84.47,11502400,33.05
+2004-07-15,84.52,84.75,83.85,83.85,11974200,32.80
+2004-07-14,84.60,85.35,83.88,84.30,14940400,32.98
+2004-07-13,84.70,85.32,84.53,85.13,9971000,33.30
+2004-07-12,84.01,84.85,84.01,84.85,8271800,33.19
+2004-07-09,84.10,84.22,83.65,83.91,6017200,32.83
+2004-07-08,83.95,84.33,83.53,83.61,7413800,32.71
+2004-07-07,83.90,84.56,83.72,84.23,6396800,32.95
+2004-07-06,84.01,84.12,83.57,83.66,6669400,32.73
+2004-07-02,84.00,84.93,83.87,84.23,5847800,32.95
+2004-07-01,84.63,85.00,83.70,83.98,8796400,32.85
+2004-06-30,84.58,85.19,83.88,84.62,10198800,33.10
+2004-06-29,84.46,84.88,84.35,84.57,7428400,33.09
+2004-06-28,84.85,85.21,84.25,84.72,11361600,33.14
+2004-06-25,85.45,85.66,84.00,84.00,16040800,32.86
+2004-06-24,84.95,85.68,84.86,85.44,13723000,33.43
+2004-06-23,84.35,84.86,83.91,84.77,16322800,33.16
+2004-06-22,84.77,84.88,84.21,84.52,12322000,33.07
+2004-06-21,84.51,84.98,84.51,84.94,10067600,33.23
+2004-06-18,83.81,84.63,83.75,84.51,9613000,33.06
+2004-06-17,83.65,84.05,83.49,83.67,8878600,32.73
+2004-06-16,84.25,84.51,83.92,83.93,11355200,32.83
+2004-06-15,83.20,84.45,83.16,84.23,14701200,32.95
+2004-06-14,83.70,84.07,82.55,82.55,10849400,32.29
+2004-06-10,83.51,84.24,83.12,84.21,7477600,32.94
+2004-06-09,83.90,84.21,83.52,83.55,7264400,32.69
+2004-06-08,84.15,84.40,83.76,84.15,11520600,32.92
+2004-06-07,83.74,84.69,83.73,84.63,11347400,33.11
+2004-06-04,83.25,83.78,83.15,83.60,9897600,32.71
+2004-06-03,83.05,83.32,82.75,83.03,8925800,32.48
+2004-06-02,83.54,83.54,82.15,83.13,10461200,32.52
+2004-06-01,82.80,83.09,82.46,83.04,11683400,32.17
+2004-05-28,82.61,83.35,82.53,83.13,10294000,32.21
+2004-05-27,83.00,83.13,81.85,82.61,14058000,32.01
+2004-05-26,82.11,82.94,82.11,82.94,14386200,32.13
+2004-05-25,81.22,82.45,81.05,82.44,13229400,31.94
+2004-05-24,81.84,81.88,81.43,81.55,8437200,31.60
+2004-05-21,81.48,81.88,81.27,81.47,9685400,31.57
+2004-05-20,80.90,81.60,80.72,81.32,10673400,31.51
+2004-05-19,81.18,81.79,80.60,80.65,13052000,31.25
+2004-05-18,80.25,80.88,80.21,80.85,10636000,31.33
+2004-05-17,79.25,80.82,79.24,79.87,12478400,30.95
+2004-05-14,80.35,80.80,79.75,80.20,10800600,31.07
+2004-05-13,79.96,81.20,79.96,80.18,14427400,31.07
+2004-05-12,79.05,80.36,78.41,80.34,18760800,31.13
+2004-05-11,78.00,78.50,77.45,78.43,12327200,30.39
+2004-05-10,78.10,78.22,77.01,77.92,16220800,30.19
+2004-05-07,79.65,80.26,78.25,78.55,14631800,30.43
+2004-05-06,80.91,81.26,79.50,80.10,14865400,31.03
+2004-05-05,81.21,81.64,81.20,81.57,9738800,31.60
+2004-05-04,80.93,81.90,80.75,81.52,11293800,31.58
+2004-05-03,80.23,81.18,80.23,80.98,8869600,31.38
+2004-04-30,80.68,80.95,80.15,80.49,10545800,31.19
+2004-04-29,81.15,81.70,80.06,80.65,13749000,31.25
+2004-04-28,81.42,81.56,80.90,80.90,9604200,31.34
+2004-04-27,81.40,81.99,81.32,81.79,10603800,31.69
+2004-04-26,81.45,81.64,81.13,81.25,9030400,31.48
+2004-04-23,81.45,81.50,80.95,81.45,8803200,31.56
+2004-04-22,80.69,81.80,80.29,81.39,12743200,31.53
+2004-04-21,80.20,80.90,79.75,80.58,11839600,31.22
+2004-04-20,81.16,81.65,80.08,80.08,12165600,31.03
+2004-04-19,80.78,81.56,80.40,81.16,10681400,31.45
+2004-04-16,80.45,81.00,80.15,80.78,14094600,31.30
+2004-04-15,80.44,80.64,79.52,80.28,14383800,31.10
+2004-04-14,79.25,80.86,79.09,80.09,23632200,31.03
+2004-04-13,81.99,81.99,80.26,80.50,16865000,31.19
+2004-04-12,81.25,81.99,81.24,81.97,10105000,31.76
+2004-04-08,81.94,81.99,80.79,81.05,8213200,31.40
+2004-04-07,81.90,81.98,81.45,81.45,11183200,31.56
+2004-04-06,81.15,82.01,81.12,82.00,14484800,31.77
+2004-04-05,80.51,81.29,79.93,81.25,15189800,31.48
+2004-04-02,81.95,82.18,80.19,80.51,22860800,31.19
+2004-04-01,81.45,81.95,81.25,81.47,12958000,31.57
+2004-03-31,81.78,81.87,80.91,80.98,17437000,31.38
+2004-03-30,81.03,81.96,80.98,81.77,11363600,31.68
+2004-03-29,80.80,81.34,80.61,81.04,12083200,31.40
+2004-03-26,79.60,80.39,79.50,80.10,14308000,31.03
+2004-03-25,78.65,79.86,78.46,79.74,13512600,30.89
+2004-03-24,78.58,78.90,78.00,78.31,14829000,30.34
+2004-03-23,79.41,79.41,78.45,78.53,15793400,30.43
+2004-03-22,79.45,79.50,78.50,78.73,14832200,30.50
+2004-03-19,80.50,80.53,79.81,79.85,19400800,30.94
+2004-03-18,79.85,80.33,79.57,80.08,11857000,31.03
+2004-03-17,80.65,81.00,80.15,80.45,11188000,31.17
+2004-03-16,80.15,80.25,79.65,80.11,13631600,31.04
+2004-03-15,80.03,80.37,79.15,79.39,10856800,30.76
+2004-03-12,79.85,80.44,79.65,80.32,10854400,31.12
+2004-03-11,80.00,80.87,79.28,79.55,15975200,30.82
+2004-03-10,81.78,81.79,79.82,79.99,12053200,30.99
+2004-03-09,82.10,82.34,81.56,81.77,10125200,31.68
+2004-03-08,82.40,82.87,82.26,82.44,8339400,31.94
+2004-03-05,81.75,83.00,81.60,82.74,11972000,32.06
+2004-03-04,82.40,82.54,82.00,82.12,8526000,31.82
+2004-03-03,81.90,82.65,81.69,82.62,11514200,32.01
+2004-03-02,82.16,82.75,82.05,82.50,14651400,31.65
+2004-03-01,82.14,82.57,81.96,82.13,8755600,31.51
+2004-02-27,81.90,82.48,81.53,81.92,13627000,31.43
+2004-02-26,81.61,82.10,81.41,82.00,8446800,31.46
+2004-02-25,81.50,81.99,81.36,81.71,8476400,31.35
+2004-02-24,81.55,82.32,81.19,81.45,11676600,31.25
+2004-02-23,81.40,82.08,81.20,82.00,9652400,31.46
+2004-02-20,81.29,81.71,80.71,81.34,9703400,31.21
+2004-02-19,81.57,82.24,81.31,81.37,9204400,31.22
+2004-02-18,81.65,82.01,81.40,81.57,7458000,31.30
+2004-02-17,81.80,82.55,81.71,81.86,7614800,31.41
+2004-02-13,82.05,82.19,81.45,81.57,8155400,31.30
+2004-02-12,81.75,82.19,81.48,81.65,5974200,31.33
+2004-02-11,81.32,82.13,80.75,81.99,11446800,31.46
+2004-02-10,81.70,81.85,81.25,81.62,9265200,31.32
+2004-02-09,82.40,82.67,81.50,81.68,7605000,31.34
+2004-02-06,82.00,82.85,82.00,82.76,8582800,31.75
+2004-02-05,81.70,82.35,81.40,82.00,8777800,31.46
+2004-02-04,81.12,82.07,81.12,81.70,10217800,31.35
+2004-02-03,81.40,81.93,81.19,81.51,7410400,31.27
+2004-02-02,81.46,82.08,81.15,81.55,10329800,31.29
+2004-01-30,80.80,82.26,80.63,81.46,11857400,31.26
+2004-01-29,81.00,81.04,80.00,80.92,13861000,31.05
+2004-01-28,82.20,82.95,80.00,80.50,16121200,30.89
+2004-01-27,82.30,82.72,81.99,82.00,14184200,31.46
+2004-01-26,81.15,82.30,81.01,82.24,11386200,31.55
+2004-01-23,82.00,82.34,80.99,81.27,12525800,31.18
+2004-01-22,81.85,82.20,81.45,81.70,15677800,31.35
+2004-01-21,80.07,81.97,79.95,81.85,18121600,31.40
+2004-01-20,79.25,80.15,79.15,80.07,14564800,30.72
+2004-01-16,78.70,79.25,78.18,79.02,14935800,30.32
+2004-01-15,79.31,79.85,77.60,78.68,22091200,30.19
+2004-01-14,78.31,79.30,78.31,79.25,12892800,30.41
+2004-01-13,78.25,78.75,78.12,78.30,10750800,30.04
+2004-01-12,78.20,78.60,78.16,78.50,10848600,30.12
+2004-01-09,79.00,79.05,78.19,78.35,13173400,30.06
+2004-01-08,79.01,79.14,78.75,79.05,13774200,30.33
+2004-01-07,79.05,79.17,78.81,79.01,13346200,30.32
+2004-01-06,79.12,79.39,78.80,79.19,15083600,30.38
+2004-01-05,79.32,79.60,78.72,79.32,14535400,30.43
+2004-01-02,79.75,80.43,78.91,79.09,16897000,30.35
+2003-12-31,80.25,80.53,80.06,80.43,8070200,30.86
+2003-12-30,80.01,80.50,80.00,80.50,6945400,30.89
+2003-12-29,79.90,80.30,79.61,80.30,8800000,30.81
+2003-12-26,79.10,79.65,79.00,79.59,3974800,30.54
+2003-12-24,79.25,79.60,79.18,79.25,3195600,30.41
+2003-12-23,78.80,79.44,78.76,79.31,9983400,30.43
+2003-12-22,78.75,79.29,78.66,79.06,9015000,30.33
+2003-12-19,78.90,79.35,78.65,79.00,17564800,30.31
+2003-12-18,77.82,78.90,77.61,78.90,14935800,30.27
+2003-12-17,77.50,77.98,77.38,77.88,9198800,29.88
+2003-12-16,76.30,77.78,76.25,77.50,13961600,29.74
+2003-12-15,76.70,77.11,76.22,76.43,17195400,29.33
+2003-12-12,75.90,76.19,75.77,75.85,10176000,29.10
+2003-12-11,75.70,75.98,75.55,75.89,12332600,29.12
+2003-12-10,76.40,76.40,75.25,75.59,10213200,29.00
+2003-12-09,76.18,76.19,75.21,75.41,13526000,28.93
+2003-12-08,75.12,76.00,75.00,76.00,14351000,29.16
+2003-12-05,75.35,75.75,75.09,75.11,11470400,28.82
+2003-12-04,75.45,75.55,75.18,75.48,14279200,28.96
+2003-12-03,75.90,76.00,75.32,75.45,16416400,28.95
+2003-12-02,76.42,76.80,76.30,76.61,18055400,29.09
+2003-12-01,74.65,76.35,74.65,76.35,14578400,28.99
+2003-11-28,74.06,75.75,74.06,75.43,5382800,28.64
+2003-11-26,74.29,75.49,74.29,75.47,12625000,28.65
+2003-11-25,74.97,75.27,74.60,75.05,10843800,28.50
+2003-11-24,74.45,74.98,74.29,74.90,12723400,28.44
+2003-11-21,74.30,74.50,73.72,74.35,12748600,28.23
+2003-11-20,74.03,74.78,73.76,74.00,11660000,28.10
+2003-11-19,73.93,74.60,73.91,74.37,11986200,28.24
+2003-11-18,74.70,74.74,73.85,73.95,13187000,28.08
+2003-11-17,74.40,74.75,74.21,74.57,12905400,28.31
+2003-11-14,75.41,75.46,74.51,74.72,13011600,28.37
+2003-11-13,75.63,75.82,75.21,75.41,11586400,28.63
+2003-11-12,75.15,76.08,75.12,75.81,11524800,28.78
+2003-11-11,75.40,75.58,75.07,75.51,10710200,28.67
+2003-11-10,76.10,76.24,75.36,75.61,13692600,28.71
+2003-11-07,76.95,76.97,76.13,76.15,16211200,28.91
+2003-11-06,75.75,76.90,75.49,76.84,20095000,29.17
+2003-11-05,75.54,76.20,74.59,76.20,23349600,28.93
+2003-11-04,75.65,76.38,75.29,75.54,26455000,28.68
+2003-11-03,75.75,75.99,74.81,75.99,25707000,28.85
+2003-10-31,75.35,75.85,75.20,75.73,23301400,28.75
+2003-10-30,75.00,75.48,74.20,75.17,37171200,28.54
+2003-10-29,72.85,74.95,72.57,74.36,52769000,28.23
+2003-10-28,73.58,74.12,72.45,72.85,62329600,27.66
+2003-10-27,74.30,75.25,73.49,73.57,93370000,27.93
+2003-10-24,81.78,81.98,80.90,81.86,7763000,31.08
+2003-10-23,81.03,81.98,80.65,81.78,6893600,31.05
+2003-10-22,81.91,81.91,80.50,81.03,7701400,30.77
+2003-10-21,81.33,81.71,80.86,81.02,8557600,30.76
+2003-10-20,80.30,81.66,80.30,81.41,9393800,30.91
+2003-10-17,82.12,82.12,81.26,81.70,9599000,31.02
+2003-10-16,82.06,82.21,81.44,81.93,11029000,31.11
+2003-10-15,82.75,82.75,81.59,82.06,10601600,31.16
+2003-10-14,82.75,82.75,81.72,82.50,12863000,31.32
+2003-10-13,81.28,81.87,81.28,81.74,7647600,31.04
+2003-10-10,80.60,81.38,80.57,81.12,6839200,30.80
+2003-10-09,80.75,81.51,80.38,80.67,9283600,30.63
+2003-10-08,80.25,80.54,79.89,80.34,6028800,30.50
+2003-10-07,80.45,80.58,79.39,80.35,10539000,30.51
+2003-10-06,79.85,80.63,79.55,80.45,7875000,30.55
+2003-10-03,79.19,80.24,79.19,79.55,13703000,30.20
+2003-10-02,78.91,79.44,78.75,79.19,8676200,30.07
+2003-10-01,78.45,79.29,77.99,79.22,14240200,30.08
+2003-09-30,78.72,78.72,77.54,78.04,13869000,29.63
+2003-09-29,78.00,78.80,77.79,78.72,13573000,29.89
+2003-09-26,78.65,79.07,78.33,78.80,12012800,29.92
+2003-09-25,78.60,79.25,78.27,78.50,9767600,29.81
+2003-09-24,79.15,79.38,78.10,78.40,9751600,29.77
+2003-09-23,78.70,79.33,78.61,79.05,7939000,30.01
+2003-09-22,78.25,78.82,78.05,78.60,9049800,29.84
+2003-09-19,79.69,79.94,79.12,79.22,12757600,30.08
+2003-09-18,78.00,80.00,77.98,79.69,14302000,30.26
+2003-09-17,77.30,78.06,77.20,77.97,9741800,29.60
+2003-09-16,76.94,77.64,76.74,77.64,13177000,29.48
+2003-09-15,76.08,77.12,75.81,77.00,10104800,29.24
+2003-09-12,75.60,76.20,75.40,75.83,13503000,28.79
+2003-09-11,74.80,76.34,74.80,75.60,13984400,28.70
+2003-09-10,75.80,75.81,74.58,74.87,16089800,28.43
+2003-09-09,76.70,76.75,76.02,76.11,9464600,28.90
+2003-09-08,76.56,77.22,76.35,76.98,11766000,29.23
+2003-09-05,75.55,77.25,75.55,76.15,15824400,28.91
+2003-09-04,77.40,77.50,75.90,76.24,23552600,28.95
+2003-09-03,78.80,78.99,77.42,78.00,21272600,29.62
+2003-09-02,79.25,79.90,79.06,79.43,15231000,29.85
+2003-08-29,78.13,79.30,78.02,79.25,9163000,29.79
+2003-08-28,77.70,78.52,77.45,78.30,8092200,29.43
+2003-08-27,77.89,78.22,77.49,77.63,7649600,29.18
+2003-08-26,77.66,78.20,77.21,77.89,14179600,29.28
+2003-08-25,78.50,78.63,77.63,77.66,14025400,29.19
+2003-08-22,81.30,81.39,78.24,78.38,18321200,29.46
+2003-08-21,81.71,82.18,80.70,80.99,9304400,30.44
+2003-08-20,81.21,81.96,80.65,81.71,7226600,30.71
+2003-08-19,81.78,81.81,80.50,81.21,9750800,30.52
+2003-08-18,81.15,81.35,80.69,81.07,6788600,30.47
+2003-08-15,81.42,81.50,81.07,81.50,3451600,30.63
+2003-08-14,80.91,81.50,80.31,81.42,5994400,30.60
+2003-08-13,81.43,81.70,80.50,80.79,6107400,30.37
+2003-08-12,80.62,81.49,80.51,81.43,7081400,30.61
+2003-08-11,81.04,81.44,80.10,80.61,8421600,30.30
+2003-08-08,81.00,81.34,80.70,81.29,6158400,30.55
+2003-08-07,80.20,80.63,79.63,80.53,9044400,30.27
+2003-08-06,79.80,81.26,79.51,80.60,10170000,30.29
+2003-08-05,81.05,81.55,79.51,79.80,12028200,29.99
+2003-08-04,80.74,81.70,79.89,81.60,11993800,30.67
+2003-08-01,82.56,82.56,80.57,80.74,12767400,30.35
+2003-07-31,83.40,83.80,82.50,82.57,9816000,31.03
+2003-07-30,82.88,83.40,82.40,82.75,7289600,31.10
+2003-07-29,82.83,83.54,82.13,82.88,8460800,31.15
+2003-07-28,83.20,83.51,82.73,82.83,6675600,31.13
+2003-07-25,82.15,83.53,81.75,83.53,7315400,31.40
+2003-07-24,83.41,83.95,81.78,81.96,9175800,30.81
+2003-07-23,83.01,83.66,82.67,83.36,6604600,31.33
+2003-07-22,82.15,83.69,81.88,83.19,9670600,31.27
+2003-07-21,83.15,83.15,81.74,82.18,9352400,30.89
+2003-07-18,81.80,83.15,81.76,83.15,10361800,31.25
+2003-07-17,82.18,82.53,81.23,81.52,11370400,30.64
+2003-07-16,83.72,83.75,82.10,82.78,12721200,31.11
+2003-07-15,84.00,84.40,82.81,83.50,17591800,31.38
+2003-07-14,83.40,84.90,83.12,83.46,23332000,31.37
+2003-07-11,82.00,82.88,81.94,82.88,11561200,31.15
+2003-07-10,81.85,81.96,81.07,81.60,10835200,30.67
+2003-07-09,81.10,82.88,80.11,81.85,10688400,30.76
+2003-07-08,80.70,81.75,80.70,81.48,9093400,30.62
+2003-07-07,80.21,80.98,80.12,80.90,10966400,30.41
+2003-07-03,80.40,80.72,79.54,80.01,9123800,30.07
+2003-07-02,79.85,80.63,79.64,80.40,19887200,30.22
+2003-07-01,78.90,80.00,78.56,80.00,13989000,30.07
+2003-06-30,79.62,79.96,79.03,79.03,14915400,29.70
+2003-06-27,79.53,79.88,79.30,79.61,12264400,29.92
+2003-06-26,78.60,79.85,78.60,79.66,15608400,29.94
+2003-06-25,77.40,79.69,77.35,78.65,24128800,29.56
+2003-06-24,77.92,77.96,75.77,77.55,20650200,29.15
+2003-06-23,78.92,79.15,77.60,77.92,12384000,29.29
+2003-06-20,78.66,79.36,78.41,78.91,12829600,29.66
+2003-06-19,79.73,79.75,78.30,78.41,10153600,29.47
+2003-06-18,79.84,80.00,79.20,79.73,9997600,29.97
+2003-06-17,79.95,79.95,79.39,79.84,9175600,30.01
+2003-06-16,78.63,79.89,78.63,79.89,11025600,30.03
+2003-06-13,78.43,78.73,78.03,78.49,7655200,29.50
+2003-06-12,78.39,78.56,77.90,78.44,8836800,29.48
+2003-06-11,77.27,78.45,76.82,78.39,11708200,29.46
+2003-06-10,75.83,77.10,75.60,77.10,8608600,28.98
+2003-06-09,76.30,76.92,75.51,75.83,9071600,28.50
+2003-06-06,77.25,78.00,76.61,76.92,11757400,28.91
+2003-06-05,75.47,77.40,75.47,76.72,11684000,28.84
+2003-06-04,75.10,76.80,75.10,76.66,15276200,28.81
+2003-06-03,74.28,75.72,74.28,75.71,14217200,28.22
+2003-06-02,74.70,75.30,74.01,74.13,13884000,27.63
+2003-05-30,73.88,74.61,73.80,74.20,10914600,27.65
+2003-05-29,74.00,74.88,73.35,73.58,10486400,27.42
+2003-05-28,74.78,75.25,74.25,74.34,15869000,27.71
+2003-05-27,73.25,75.00,73.03,74.99,12112200,27.95
+2003-05-23,73.12,74.00,72.90,73.75,6137000,27.49
+2003-05-22,73.00,73.65,72.82,73.12,9361200,27.25
+2003-05-21,72.33,73.40,72.30,73.05,9787000,27.22
+2003-05-20,72.65,73.12,72.04,72.51,9977600,27.02
+2003-05-19,74.16,74.16,72.23,72.47,10856000,27.01
+2003-05-16,73.83,74.49,73.79,74.16,10707600,27.64
+2003-05-15,74.20,74.47,73.80,74.42,9063800,27.73
+2003-05-14,74.50,74.56,73.70,73.94,7810200,27.56
+2003-05-13,74.51,74.73,73.91,74.32,9294600,27.70
+2003-05-12,73.83,74.72,73.51,74.51,8687200,27.77
+2003-05-09,74.15,74.24,73.29,74.00,10074400,27.58
+2003-05-08,73.80,74.48,73.52,73.69,9640200,27.46
+2003-05-07,74.41,74.77,73.71,74.26,12018400,27.68
+2003-05-06,74.15,74.88,73.85,74.41,10374400,27.73
+2003-05-05,74.57,74.91,74.02,74.14,10577600,27.63
+2003-05-02,74.05,74.99,73.97,74.91,11668000,27.92
+2003-05-01,74.05,74.49,72.81,74.25,10601600,27.67
+2003-04-30,73.63,74.45,73.31,74.05,11023600,27.60
+2003-04-29,73.72,74.21,72.80,73.74,10198600,27.48
+2003-04-28,72.65,74.20,72.59,73.67,8856000,27.46
+2003-04-25,73.17,73.70,72.38,72.58,8547800,27.05
+2003-04-24,73.57,74.55,73.15,73.56,11075400,27.41
+2003-04-23,73.70,74.81,73.67,74.55,11959800,27.78
+2003-04-22,72.52,74.40,72.38,74.24,13733200,27.67
+2003-04-21,72.88,73.88,72.52,72.80,8177400,27.13
+2003-04-17,71.99,72.90,71.90,72.88,9319200,27.16
+2003-04-16,72.85,72.95,71.50,71.99,13037600,26.83
+2003-04-15,72.00,72.95,71.00,72.68,13615800,27.09
+2003-04-14,71.54,72.05,70.65,72.00,14626600,26.83
+2003-04-11,70.57,72.00,70.57,71.34,11159600,26.59
+2003-04-10,70.55,71.21,70.21,71.21,9260800,26.54
+2003-04-09,70.04,71.32,70.04,70.16,13717600,26.15
+2003-04-08,69.44,71.03,69.25,70.85,13142400,26.40
+2003-04-07,70.70,71.50,69.44,69.44,15174400,25.88
+2003-04-04,69.55,70.00,69.24,70.00,8445600,26.09
+2003-04-03,70.00,70.20,69.10,69.19,10945200,25.79
+2003-04-02,69.25,69.99,68.82,69.82,13986000,26.02
+2003-04-01,67.45,68.00,67.20,68.00,13214600,25.34
+2003-03-31,67.01,68.11,66.82,66.84,11451800,24.91
+2003-03-28,68.29,68.93,67.72,68.58,9108200,25.56
+2003-03-27,68.55,68.77,67.64,68.29,9681000,25.45
+2003-03-26,69.43,69.47,68.39,68.55,10195200,25.55
+2003-03-25,69.09,69.90,68.75,69.31,8564800,25.83
+2003-03-24,69.25,69.70,68.67,68.80,11811400,25.64
+2003-03-21,69.52,70.50,69.52,70.50,16477000,26.27
+2003-03-20,69.50,69.95,67.95,69.52,12306000,25.91
+2003-03-19,68.40,69.62,68.34,69.50,11742200,25.90
+2003-03-18,69.13,69.30,67.84,68.34,12402200,25.47
+2003-03-17,67.31,69.14,66.68,69.12,14287000,25.76
+2003-03-14,67.85,68.45,67.19,67.31,12576000,25.09
+2003-03-13,66.50,67.75,66.05,67.60,14148600,25.19
+2003-03-12,65.45,65.85,64.26,65.84,17628800,24.54
+2003-03-11,66.84,67.19,65.37,65.63,15528200,24.46
+2003-03-10,68.25,68.44,66.60,66.84,12046800,24.91
+2003-03-07,67.11,69.07,67.11,68.99,11318000,25.71
+2003-03-06,68.34,68.50,67.33,68.15,10890600,25.40
+2003-03-05,67.65,68.35,67.44,68.34,12694200,25.47
+2003-03-04,68.67,69.50,68.03,68.05,9746800,25.12
+2003-03-03,69.45,70.26,68.40,68.58,12544800,25.32
+2003-02-28,69.25,70.10,68.90,69.24,12520400,25.56
+2003-02-27,68.33,69.51,68.30,69.20,10065200,25.55
+2003-02-26,69.07,69.07,68.06,68.33,13251600,25.23
+2003-02-25,68.25,69.19,67.64,69.07,12131800,25.50
+2003-02-24,70.00,70.35,68.65,68.67,11315600,25.35
+2003-02-21,69.60,70.51,69.37,70.36,11533600,25.98
+2003-02-20,69.75,69.84,69.22,69.46,8666000,25.64
+2003-02-19,69.80,69.81,69.00,69.75,8897600,25.75
+2003-02-18,68.87,70.06,68.87,69.81,9671800,25.77
+2003-02-14,67.45,68.90,67.24,68.87,10414400,25.43
+2003-02-13,67.40,67.99,66.55,67.60,11433200,24.96
+2003-02-12,67.74,68.15,67.20,67.20,10268000,24.81
+2003-02-11,68.21,69.17,67.44,67.73,11087000,25.00
+2003-02-10,67.94,68.45,67.50,68.21,11253400,25.18
+2003-02-07,68.43,69.17,67.64,67.94,9889600,25.08
+2003-02-06,68.51,69.02,67.62,68.42,14258200,25.26
+2003-02-05,69.00,70.15,68.27,68.50,13363200,25.29
+2003-02-04,70.04,70.04,68.44,68.64,12388000,25.34
+2003-02-03,70.05,70.48,69.64,70.03,8517400,25.85
+2003-01-31,68.71,70.29,68.40,70.05,11305000,25.86
+2003-01-30,69.20,69.99,68.55,68.71,10439200,25.37
+2003-01-29,69.10,70.33,68.10,69.59,11114000,25.69
+2003-01-28,68.63,69.33,68.50,69.10,8976000,25.51
+2003-01-27,69.60,70.00,68.51,68.62,14438800,25.33
+2003-01-24,71.60,71.60,69.56,69.62,12940400,25.70
+2003-01-23,71.07,71.89,70.80,71.60,11231000,26.43
+2003-01-22,70.74,71.48,70.23,70.90,13887400,26.17
+2003-01-21,71.25,71.76,70.73,70.73,8987600,26.11
+2003-01-17,70.48,71.56,70.36,71.48,10169000,26.39
+2003-01-16,71.29,71.91,70.55,71.00,10803400,26.21
+2003-01-15,72.48,72.50,70.87,71.45,12833200,26.38
+2003-01-14,72.05,72.49,71.70,72.48,9981800,26.76
+2003-01-13,72.05,72.49,71.60,72.38,9200200,26.72
+2003-01-10,71.27,72.45,71.19,71.80,10312600,26.51
+2003-01-09,71.40,72.08,71.40,72.00,8655400,26.58
+2003-01-08,71.37,71.37,70.76,71.07,8487600,26.24
+2003-01-07,71.26,71.86,70.83,71.36,9804800,26.34
+2003-01-06,69.65,71.70,69.01,71.25,12500600,26.30
+2003-01-03,70.10,70.56,69.54,70.24,7803400,25.93
+2003-01-02,69.91,70.85,69.44,70.68,12584000,26.09
+2002-12-31,69.80,70.00,68.63,69.57,7148400,25.68
+2002-12-30,69.35,70.10,68.65,69.80,6909400,25.77
+2002-12-27,69.84,70.20,68.90,69.17,6335000,25.54
+2002-12-26,70.04,70.64,69.45,69.84,4670800,25.78
+2002-12-24,70.11,70.23,69.68,69.75,2935800,25.75
+2002-12-23,69.80,70.90,69.55,70.11,8917400,25.88
+2002-12-20,69.37,70.30,69.17,70.30,13935800,25.95
+2002-12-19,68.40,69.47,68.25,68.50,10848600,25.29
+2002-12-18,68.25,69.05,67.90,68.47,11451200,25.28
+2002-12-17,70.05,70.35,69.31,69.41,8419200,25.62
+2002-12-16,68.55,70.70,68.41,70.28,10135000,25.95
+2002-12-13,69.20,69.35,68.25,68.25,7195400,25.20
+2002-12-12,69.90,70.05,69.11,69.54,8538400,25.67
+2002-12-11,68.65,69.66,68.59,69.50,9990600,25.66
+2002-12-10,68.06,69.38,67.91,69.38,8687800,25.61
+2002-12-09,68.10,68.70,67.80,68.05,9576600,25.12
+2002-12-06,67.15,69.10,67.10,68.24,12003200,25.19
+2002-12-05,68.85,69.10,67.52,67.60,9349800,24.96
+2002-12-04,68.45,69.75,68.29,68.85,12885800,25.42
+2002-12-03,69.12,69.95,68.43,69.30,11371400,25.35
+2002-12-02,70.09,71.30,68.75,69.11,15108600,25.28
+2002-11-29,71.09,71.20,69.81,70.08,4974200,25.63
+2002-11-27,70.15,71.30,69.82,70.99,8072600,25.97
+2002-11-26,71.15,71.16,69.43,69.56,10350400,25.44
+2002-11-25,71.27,72.00,70.69,71.20,9659200,26.04
+2002-11-22,71.43,72.00,70.59,71.27,9998400,26.07
+2002-11-21,69.51,71.75,69.51,71.42,15202000,26.12
+2002-11-20,68.05,69.75,68.05,69.50,10154400,25.42
+2002-11-19,67.42,68.98,66.60,68.22,12838200,24.95
+2002-11-18,69.35,69.45,67.05,67.41,9449400,24.66
+2002-11-15,68.76,69.02,68.00,68.79,10951400,25.16
+2002-11-14,68.35,68.99,68.16,68.75,9758200,25.15
+2002-11-13,67.10,68.50,66.25,67.31,12475400,24.62
+2002-11-12,67.21,68.65,67.18,67.35,10981600,24.63
+2002-11-11,67.05,67.58,66.60,66.75,7378000,24.41
+2002-11-08,67.64,68.55,66.45,67.11,11900600,24.55
+2002-11-07,70.10,70.10,67.07,67.44,14829000,24.67
+2002-11-06,70.98,71.50,69.19,70.09,15957800,25.64
+2002-11-05,70.00,71.33,69.90,71.02,9459600,25.98
+2002-11-04,70.27,72.00,70.04,70.26,13113600,25.70
+2002-11-01,69.20,70.77,69.05,70.26,10612600,25.70
+2002-10-31,70.65,71.20,69.43,69.80,14313000,25.53
+2002-10-30,69.85,70.99,69.68,70.45,12186000,25.77
+2002-10-29,69.65,70.01,68.63,69.44,14682400,25.40
+2002-10-28,70.80,70.99,69.20,69.50,13550000,25.42
+2002-10-25,67.90,70.30,67.50,69.82,13621800,25.54
+2002-10-24,70.34,70.70,68.17,68.48,13821400,25.05
+2002-10-23,69.40,70.28,68.30,70.10,18444000,25.64
+2002-10-22,69.40,70.15,69.06,69.65,14686200,25.48
+2002-10-21,68.90,70.60,68.50,70.35,16888200,25.73
+2002-10-18,68.59,69.95,68.05,69.32,16167800,25.35
+2002-10-17,66.85,68.75,66.85,68.58,19231800,25.08
+2002-10-16,65.10,67.00,65.09,66.85,20498400,24.45
+2002-10-15,63.00,65.95,63.00,65.75,30901600,24.05
+2002-10-14,59.41,61.15,58.70,60.71,11443600,22.21
+2002-10-11,58.25,60.80,58.16,59.40,15836400,21.73
+2002-10-10,54.15,57.29,53.95,56.66,16985600,20.72
+2002-10-09,57.21,57.21,53.99,54.15,20963200,19.81
+2002-10-08,56.45,58.45,55.80,57.20,23262400,20.92
+2002-10-07,58.01,58.90,55.21,55.60,18664200,20.34
+2002-10-04,59.90,61.28,56.88,58.00,21492200,21.21
+2002-10-03,63.45,63.95,59.75,59.80,23276000,21.87
+2002-10-02,65.10,66.36,63.75,64.19,15673000,23.48
+2002-10-01,63.81,66.37,63.42,66.15,12892000,24.20
+2002-09-30,64.07,64.89,62.00,63.80,16546400,23.34
+2002-09-27,65.51,66.74,63.75,64.08,14120200,23.44
+2002-09-26,64.50,66.13,64.00,65.92,13685600,24.11
+2002-09-25,63.10,64.30,61.60,63.50,13811400,23.23
+2002-09-24,63.55,64.79,61.91,62.00,15573400,22.68
+2002-09-23,62.68,64.32,61.40,63.85,12708800,23.35
+2002-09-20,63.37,63.65,62.28,63.10,24144600,23.08
+2002-09-19,64.90,65.15,63.13,63.36,16487400,23.18
+2002-09-18,66.30,67.14,65.76,66.30,18397000,24.25
+2002-09-17,69.84,70.00,67.85,68.05,11468400,24.89
+2002-09-16,68.00,68.98,67.50,68.98,8329200,25.23
+2002-09-13,67.20,68.50,66.77,68.30,9796800,24.98
+2002-09-12,68.62,68.63,67.11,67.33,8555000,24.63
+2002-09-11,69.78,69.85,68.30,68.74,6122000,25.14
+2002-09-10,69.25,69.35,67.84,68.53,9022400,25.07
+2002-09-09,68.75,69.56,67.75,69.25,11795000,25.33
+2002-09-06,68.05,69.56,67.93,69.29,12251800,25.34
+2002-09-05,66.40,67.37,65.50,67.32,11224600,24.62
+2002-09-04,66.95,67.85,66.61,67.37,11440200,24.64
+2002-09-03,68.70,69.09,66.75,67.13,13533600,24.33
+2002-08-30,70.15,71.10,69.82,70.08,8745600,25.40
+2002-08-29,69.05,70.98,68.60,70.36,8516400,25.51
+2002-08-28,70.71,71.18,69.50,70.01,9822600,25.38
+2002-08-27,71.40,72.09,71.11,71.40,11534200,25.88
+2002-08-26,70.25,71.50,69.25,71.00,11739000,25.74
+2002-08-23,69.98,70.34,68.79,69.40,8659400,25.16
+2002-08-22,69.22,70.59,69.12,70.35,9600400,25.50
+2002-08-21,69.20,69.91,68.11,69.54,8370000,25.21
+2002-08-20,69.50,69.80,68.62,69.01,9451800,25.02
+2002-08-19,68.71,70.28,68.71,70.10,10599200,25.41
+2002-08-16,68.95,69.55,68.60,68.71,10693800,24.91
+2002-08-15,69.40,70.18,69.13,69.40,14115400,25.16
+2002-08-14,67.36,69.30,66.50,69.00,15394400,25.01
+2002-08-13,68.45,69.99,67.31,67.36,13428400,24.42
+2002-08-12,67.85,68.87,66.90,68.45,9509400,24.81
+2002-08-09,68.25,69.39,67.14,68.81,11041200,24.94
+2002-08-08,65.74,68.70,65.65,68.39,16347800,24.79
+2002-08-07,64.85,65.25,63.96,65.25,13150400,23.65
+2002-08-06,63.25,65.54,63.15,63.73,12956800,23.10
+2002-08-05,63.52,63.75,61.80,62.06,14106800,22.50
+2002-08-02,64.55,64.73,62.68,63.51,13137200,23.02
+2002-08-01,66.25,66.27,64.45,64.80,14379600,23.49
+2002-07-31,64.60,66.50,64.28,66.50,17595800,24.11
+2002-07-30,63.55,65.14,62.80,64.28,14503200,23.30
+2002-07-29,63.20,64.50,61.88,64.30,15390800,23.31
+2002-07-26,60.00,61.79,59.80,61.65,13935400,22.35
+2002-07-25,58.40,61.00,57.99,59.95,24442600,21.73
+2002-07-24,57.59,59.50,55.11,59.00,35287800,21.39
+2002-07-23,60.50,61.20,57.30,57.90,30282400,20.99
+2002-07-22,61.12,62.45,59.50,60.27,20690000,21.85
+2002-07-19,62.35,62.61,61.05,61.52,16266800,22.30
+2002-07-18,64.90,65.40,62.11,62.61,14895000,22.70
+2002-07-17,67.25,67.71,64.40,65.00,15897000,23.56
+2002-07-16,67.05,67.87,65.84,66.30,14742200,24.03
+2002-07-15,67.10,68.00,64.75,67.79,22688200,24.57
+2002-07-12,69.16,69.68,68.12,68.61,13371800,24.87
+2002-07-11,67.65,69.75,67.30,69.15,15699600,25.07
+2002-07-10,70.56,70.68,67.75,68.10,16285600,24.69
+2002-07-09,72.28,72.70,70.03,70.24,14075400,25.46
+2002-07-08,70.82,72.45,70.75,71.94,10838800,26.08
+2002-07-05,70.00,70.90,69.80,70.82,7266800,25.67
+2002-07-03,69.25,69.88,68.11,68.80,11107400,24.94
+2002-07-02,69.25,70.42,68.60,69.49,13165000,25.19
+2002-07-01,70.36,71.22,69.25,69.25,12482600,25.10
+2002-06-28,68.80,70.50,68.69,70.36,14093000,25.51
+2002-06-27,68.28,68.77,67.70,68.60,15906000,24.87
+2002-06-26,68.10,68.95,66.82,67.45,22387200,24.45
+2002-06-25,70.80,71.94,69.96,70.03,11919400,25.39
+2002-06-24,70.00,71.35,69.40,70.36,14473000,25.51
+2002-06-21,71.30,72.40,70.25,70.26,20842200,25.47
+2002-06-20,73.50,73.65,71.75,72.10,13195000,26.14
+2002-06-19,73.35,74.44,73.15,73.75,11045000,26.73
+2002-06-18,73.20,74.13,72.80,74.00,10561800,26.82
+2002-06-17,71.10,73.67,71.10,73.36,11954800,26.59
+2002-06-14,68.70,71.54,68.50,71.10,18796200,25.77
+2002-06-13,71.20,71.45,69.60,69.60,10077200,25.23
+2002-06-12,70.55,71.68,70.25,71.15,13975400,25.79
+2002-06-11,71.50,72.40,70.65,70.71,10921000,25.63
+2002-06-10,71.00,71.77,71.00,71.13,11071800,25.78
+2002-06-07,68.80,71.36,68.75,70.97,21196000,25.73
+2002-06-06,73.21,73.25,69.50,69.75,21196000,25.28
+2002-06-05,74.10,74.60,73.10,73.21,11502200,26.54
+2002-06-04,74.25,74.73,73.80,74.40,12731600,26.75
+2002-06-03,75.77,76.25,74.37,74.45,11843200,26.77
+2002-05-31,76.12,76.81,75.81,75.81,8579000,27.26
+2002-05-30,75.58,76.55,75.51,75.92,8542200,27.30
+2002-05-29,75.55,76.70,75.51,76.27,7656000,27.42
+2002-05-28,76.14,76.30,75.60,75.71,8244800,27.22
+2002-05-24,76.45,77.09,76.10,76.14,9245000,27.38
+2002-05-23,75.90,76.72,75.80,76.65,9762800,27.56
+2002-05-22,74.99,75.69,74.47,75.43,9651800,27.12
+2002-05-21,76.02,76.35,74.93,74.99,12468400,26.96
+2002-05-20,76.59,76.72,75.70,75.80,7851600,27.26
+2002-05-17,76.85,77.00,76.45,76.90,12060600,27.65
+2002-05-16,75.80,76.98,75.80,76.21,9952600,27.40
+2002-05-15,75.15,76.50,75.15,75.92,11209200,27.30
+2002-05-14,75.27,75.96,75.15,75.88,13379800,27.28
+2002-05-13,73.85,75.00,73.85,75.00,11854800,26.97
+2002-05-10,74.50,74.84,73.78,73.85,10408800,26.55
+2002-05-09,73.60,74.95,73.45,74.42,12211400,26.76
+2002-05-08,74.42,74.58,73.77,74.00,14052400,26.61
+2002-05-07,73.18,73.88,72.77,72.96,13897200,26.23
+2002-05-06,73.65,74.39,72.20,72.47,11719600,26.06
+2002-05-03,73.15,74.00,73.05,73.68,9504800,26.49
+2002-05-02,72.05,73.55,72.04,73.55,12411600,26.45
+2002-05-01,72.04,72.88,71.52,72.24,11877000,25.98
+2002-04-30,71.25,73.00,71.25,72.48,11827800,26.06
+2002-04-29,71.50,72.29,71.10,71.27,10507600,25.63
+2002-04-26,71.20,72.12,70.65,71.78,16733400,25.81
+2002-04-25,71.15,71.55,70.57,70.84,13122400,25.47
+2002-04-24,71.85,72.50,71.50,71.50,11599600,25.71
+2002-04-23,71.00,72.38,70.80,72.00,13752200,25.89
+2002-04-22,71.20,72.19,70.90,71.06,13940600,25.55
+2002-04-19,71.00,71.95,70.73,71.62,12846200,25.75
+2002-04-18,70.25,70.95,69.58,70.62,11307200,25.39
+2002-04-17,70.52,71.20,70.10,70.80,14004600,25.46
+2002-04-16,69.90,70.92,69.77,70.72,15885400,25.43
+2002-04-15,70.05,70.49,68.55,69.20,15707600,24.88
+2002-04-12,69.15,70.05,68.92,70.05,12408800,25.19
+2002-04-11,69.80,69.93,68.05,68.60,12846800,24.67
+2002-04-10,69.55,70.09,69.35,69.94,15897200,25.15
+2002-04-09,69.48,69.95,69.36,69.70,8511200,25.06
+2002-04-08,67.80,69.80,67.80,69.48,10931400,24.98
+2002-04-05,68.70,69.70,68.70,68.92,8954600,24.78
+2002-04-04,67.85,68.97,67.84,68.70,8415000,24.70
+2002-04-03,68.70,69.00,68.06,68.26,9998200,24.54
+2002-04-02,67.50,68.75,67.41,68.75,8533400,24.72
+2002-04-01,67.05,68.32,66.85,68.15,10230800,24.51
+2002-03-28,68.55,69.61,67.82,68.02,8347400,24.46
+2002-03-27,68.30,69.38,68.30,68.80,11604600,24.74
+2002-03-26,68.06,69.42,68.05,69.12,9005600,24.85
+2002-03-25,69.15,69.15,68.10,68.15,6856400,24.51
+2002-03-22,68.01,69.45,67.75,68.65,9226600,24.68
+2002-03-21,67.75,68.28,67.28,68.00,6761600,24.45
+2002-03-20,67.96,68.60,67.76,67.84,7225200,24.39
+2002-03-19,69.01,69.47,68.60,68.86,10798800,24.76
+2002-03-18,68.62,69.36,68.50,68.81,10802400,24.74
+2002-03-15,67.75,69.35,67.46,69.18,19066600,24.88
+2002-03-14,67.35,67.89,66.80,67.00,8650600,24.09
+2002-03-13,67.55,68.46,67.08,67.55,9238600,24.29
+2002-03-12,66.75,68.25,66.75,68.00,12975000,24.45
+2002-03-11,67.12,68.45,67.12,67.75,13500800,24.36
+2002-03-08,67.90,68.29,67.50,67.83,13213600,24.39
+2002-03-07,67.40,67.95,66.90,66.98,15431600,24.08
+2002-03-06,65.40,67.20,65.22,66.70,14116400,23.98
+2002-03-05,66.00,66.70,64.82,65.05,18157800,23.39
+2002-03-04,65.00,66.75,64.97,66.40,26654800,23.88
+2002-03-01,64.05,64.86,64.05,64.80,12071000,23.30
+2002-02-28,63.84,64.74,63.62,63.95,13040600,22.99
+2002-02-27,63.62,64.45,62.90,63.56,14275400,22.85
+2002-02-26,63.25,64.07,62.69,63.64,13417800,22.67
+2002-02-25,61.45,63.47,61.45,63.25,13312200,22.53
+2002-02-22,61.11,61.80,60.03,61.32,11517200,21.84
+2002-02-21,61.42,62.15,60.96,61.11,11352800,21.77
+2002-02-20,59.80,61.25,59.36,61.18,14379400,21.79
+2002-02-19,60.00,60.50,59.23,59.55,13777200,21.21
+2002-02-15,61.50,61.80,60.80,60.80,15111200,21.66
+2002-02-14,62.00,62.85,61.30,62.06,13994000,22.10
+2002-02-13,61.40,62.74,61.12,62.12,12995800,22.13
+2002-02-12,60.82,61.75,60.82,61.06,12272000,21.75
+2002-02-11,60.55,61.43,60.00,61.25,10368000,21.82
+2002-02-08,59.55,60.68,59.46,60.60,11691800,21.58
+2002-02-07,58.85,60.60,58.72,58.95,13316800,21.00
+2002-02-06,58.70,59.15,57.51,58.85,13978000,20.96
+2002-02-05,58.80,59.50,57.91,58.90,17548000,20.98
+2002-02-04,60.95,61.05,59.30,59.40,14934600,21.16
+2002-02-01,62.55,62.90,60.99,61.36,14908000,21.86
+2002-01-31,62.08,63.20,61.53,63.03,15095000,22.45
+2002-01-30,60.05,61.94,59.90,61.66,27774800,21.96
+2002-01-29,63.73,64.34,59.07,59.20,28117000,21.09
+2002-01-28,63.25,63.97,63.03,63.64,9068000,22.67
+2002-01-25,63.42,64.14,62.86,63.35,11100400,22.56
+2002-01-24,63.55,64.00,63.12,64.00,14674400,22.80
+2002-01-23,62.68,63.10,61.90,62.86,10192400,22.39
+2002-01-22,61.50,62.72,61.00,62.67,16068400,22.32
+2002-01-18,60.80,61.33,60.52,60.80,8546200,21.66
+2002-01-17,61.05,61.50,61.00,61.12,8927400,21.77
+2002-01-16,60.60,61.82,60.15,60.80,10224600,21.66
+2002-01-15,60.80,61.85,60.57,61.45,12358800,21.89
+2002-01-14,60.89,61.14,60.40,60.72,9339200,21.63
+2002-01-11,62.25,62.28,60.90,60.90,9616400,21.69
+2002-01-10,62.20,62.68,61.80,62.00,10527400,22.08
+2002-01-09,62.25,63.00,61.66,61.95,8524200,22.07
+2002-01-08,62.70,62.89,61.75,62.10,11914200,22.12
+2002-01-07,62.40,63.38,62.40,63.11,10852200,22.48
+2002-01-04,63.12,64.15,63.01,63.87,10598600,22.75
+2002-01-03,62.96,63.90,62.76,62.89,8237600,22.40
+2002-01-02,62.31,63.10,62.11,62.96,8669200,22.43
+2001-12-31,63.75,63.75,62.82,62.95,5397400,22.42
+2001-12-28,63.20,64.12,63.00,63.53,7869400,22.63
+2001-12-27,62.40,63.50,62.40,62.95,6295600,22.42
+2001-12-26,62.05,63.12,61.96,62.36,4360600,22.21
+2001-12-24,62.25,62.40,61.77,61.80,3354400,22.01
+2001-12-21,63.05,63.20,61.60,61.60,15204200,21.94
+2001-12-20,63.48,63.95,63.01,63.10,9630400,22.48
+2001-12-19,62.85,64.16,62.61,63.51,8569600,22.62
+2001-12-18,63.18,63.65,62.73,63.08,8762400,22.47
+2001-12-17,61.60,63.25,61.05,63.25,11429000,22.53
+2001-12-14,61.05,61.90,61.00,61.42,9289000,21.88
+2001-12-13,62.18,62.43,61.45,61.64,10265200,21.96
+2001-12-12,62.20,62.88,62.02,62.88,7157200,22.40
+2001-12-11,61.55,63.05,61.10,62.45,9805200,22.24
+2001-12-10,62.70,63.18,61.41,61.72,7960000,21.98
+2001-12-07,62.95,63.35,62.45,63.18,6423800,22.50
+2001-12-06,62.35,63.22,61.99,63.00,9255400,22.44
+2001-12-05,62.90,63.01,62.10,62.10,9795200,22.12
+2001-12-04,61.30,62.40,60.40,62.34,8414200,21.99
+2001-12-03,61.00,61.78,60.49,61.43,10781000,21.67
+2001-11-30,62.10,62.63,61.30,61.38,17048800,21.65
+2001-11-29,62.30,63.97,62.25,63.60,15955400,22.44
+2001-11-28,63.30,63.90,61.71,61.71,15635600,21.77
+2001-11-27,64.10,64.37,63.04,63.48,13207400,22.39
+2001-11-26,64.50,64.99,64.40,64.93,7157600,22.90
+2001-11-23,63.70,64.99,63.63,64.99,4089600,22.93
+2001-11-21,63.45,64.47,63.35,63.58,8722800,22.43
+2001-11-20,63.35,63.75,63.07,63.51,7294000,22.40
+2001-11-19,62.77,64.00,62.75,63.95,8564200,22.56
+2001-11-16,63.01,63.02,62.12,62.54,10821400,22.06
+2001-11-15,63.20,63.83,62.97,63.24,9757600,22.31
+2001-11-14,64.00,64.10,62.99,63.50,7892600,22.40
+2001-11-13,63.35,64.05,63.30,63.46,8431800,22.39
+2001-11-12,62.80,63.24,61.70,63.02,9694400,22.23
+2001-11-09,62.80,63.54,62.45,63.05,8452400,22.24
+2001-11-08,62.75,64.10,62.74,63.10,10949200,22.26
+2001-11-07,62.00,63.27,61.91,62.75,9948000,22.14
+2001-11-06,61.03,62.11,61.00,62.11,9783600,21.91
+2001-11-05,61.35,62.18,60.80,61.03,9230200,21.53
+2001-11-02,59.90,61.22,59.67,60.87,9253200,21.47
+2001-11-01,59.20,60.50,58.35,59.95,11846400,21.15
+2001-10-31,59.95,60.25,58.72,58.99,9537200,20.81
+2001-10-30,58.50,59.90,58.01,59.00,11570800,20.81
+2001-10-29,60.50,60.55,59.16,59.50,11741800,20.99
+2001-10-26,60.65,61.36,60.42,60.65,9899200,21.39
+2001-10-25,59.15,61.20,58.87,60.79,13377200,21.44
+2001-10-24,59.50,60.01,59.27,59.95,11386800,21.15
+2001-10-23,58.80,59.90,58.72,58.91,13118400,20.78
+2001-10-22,57.04,59.05,57.03,58.41,11244400,20.60
+2001-10-19,56.95,57.47,55.30,57.03,11661200,20.12
+2001-10-18,57.11,57.74,56.75,57.00,9835400,20.11
+2001-10-17,58.45,58.76,56.75,57.10,15595400,20.14
+2001-10-16,56.45,58.40,56.34,57.71,20734800,20.36
+2001-10-15,53.90,55.60,52.50,55.55,22450200,19.60
+2001-10-12,54.15,54.15,52.10,53.01,14523600,18.70
+2001-10-11,54.80,55.49,54.10,54.60,16259000,19.26
+2001-10-10,52.60,55.65,52.42,54.80,15884600,19.33
+2001-10-09,54.65,54.67,52.15,52.15,20811200,18.40
+2001-10-08,56.14,56.14,53.86,54.25,15811200,19.14
+2001-10-05,58.89,59.10,55.75,56.13,20000400,19.80
+2001-10-04,59.99,60.23,58.40,58.89,16576400,20.77
+2001-10-03,58.95,60.30,58.80,59.99,16663200,21.16
+2001-10-02,58.95,59.60,58.05,59.48,13301000,20.98
+2001-10-01,58.45,59.14,57.90,58.95,10449000,20.79
+2001-09-28,57.75,58.60,57.48,58.40,17620400,20.60
+2001-09-27,55.60,57.17,54.80,56.88,13723800,20.06
+2001-09-26,55.85,55.95,54.50,55.05,11122400,19.42
+2001-09-25,53.40,55.62,53.30,55.10,14381000,19.44
+2001-09-24,52.88,54.48,52.42,53.35,17264800,18.82
+2001-09-21,50.25,53.26,50.25,51.00,27687200,17.99
+2001-09-20,55.00,55.15,53.00,53.63,21862400,18.92
+2001-09-19,55.18,56.70,54.20,55.00,28698800,19.40
+2001-09-18,54.35,55.15,53.72,55.07,17734400,19.43
+2001-09-17,54.00,56.10,53.95,54.35,30120400,19.17
+2001-09-10,58.15,58.65,57.32,57.65,16255600,20.34
+2001-09-07,58.55,59.62,57.88,58.59,16347200,20.67
+2001-09-06,60.90,61.15,58.75,59.78,17680400,21.09
+2001-09-05,61.25,62.10,60.87,61.29,15066600,21.62
+2001-09-04,60.75,62.79,60.53,61.91,13949200,21.64
+2001-08-31,60.60,62.15,60.35,61.50,8776800,21.50
+2001-08-30,59.90,60.95,59.76,60.23,13391200,21.05
+2001-08-29,61.80,61.95,60.05,60.05,12449600,20.99
+2001-08-28,62.75,62.95,61.85,61.86,9047400,21.62
+2001-08-27,63.35,63.49,62.72,62.75,7536000,21.94
+2001-08-24,64.82,64.98,63.12,63.24,12021400,22.11
+2001-08-23,64.65,65.54,64.31,65.00,10438600,22.72
+2001-08-22,64.10,64.70,62.95,64.65,11869800,22.60
+2001-08-21,63.74,65.00,63.50,63.51,18047800,22.20
+2001-08-20,62.85,63.68,62.85,63.57,7904800,22.22
+2001-08-17,63.35,63.60,62.61,62.69,10905600,21.91
+2001-08-16,62.60,63.50,62.26,63.38,9298400,22.16
+2001-08-15,62.50,63.29,62.50,62.50,8329200,21.85
+2001-08-14,63.50,63.64,62.50,62.56,7272600,21.87
+2001-08-13,62.70,63.35,62.50,63.29,6421400,22.12
+2001-08-10,63.40,63.40,62.57,62.90,8591800,21.99
+2001-08-09,63.10,63.40,62.78,63.30,8195400,22.13
+2001-08-08,62.90,63.80,62.57,62.81,7435800,21.96
+2001-08-07,62.80,63.28,62.62,63.05,5450600,22.04
+2001-08-06,63.45,63.67,62.63,62.78,6109000,21.95
+2001-08-03,63.46,63.50,62.70,63.35,6278800,22.14
+2001-08-02,63.30,63.64,63.00,63.46,7742400,22.18
+2001-08-01,63.73,63.73,62.65,63.00,6042800,22.02
+2001-07-31,63.55,63.92,63.34,63.62,7290000,22.24
+2001-07-30,63.20,63.63,63.00,63.55,4768800,22.21
+2001-07-27,63.11,64.00,63.11,63.50,5730200,22.20
+2001-07-26,62.50,63.30,62.31,63.11,7400400,22.06
+2001-07-25,62.30,62.53,61.50,62.40,11382600,21.81
+2001-07-24,62.60,62.87,61.70,62.01,9385800,21.68
+2001-07-23,63.15,63.38,62.31,62.35,5177800,21.80
+2001-07-20,63.18,63.20,62.28,62.85,9335200,21.97
+2001-07-19,64.50,64.70,62.85,63.50,15832600,22.20
+2001-07-18,63.25,64.30,63.05,64.08,24389000,22.40
+2001-07-17,62.00,64.33,61.83,63.70,23559800,22.27
+2001-07-16,61.50,62.49,61.25,61.38,19454800,21.46
+2001-07-13,59.43,60.51,59.09,60.25,9301600,21.06
+2001-07-12,57.85,59.58,57.55,59.43,11812200,20.77
+2001-07-11,56.51,57.41,55.19,57.35,13696200,20.05
+2001-07-10,58.85,58.85,56.85,56.98,11411200,19.92
+2001-07-09,58.45,59.09,58.25,58.92,6830200,20.60
+2001-07-06,60.29,60.29,58.00,58.36,8881800,20.40
+2001-07-05,60.25,60.70,60.10,60.28,4312400,21.07
+2001-07-03,60.35,60.50,59.84,60.49,4774400,21.15
+2001-07-02,60.03,60.64,59.70,60.50,7821200,21.15
+2001-06-29,60.05,60.20,59.05,60.03,13302000,20.98
+2001-06-28,60.30,61.22,59.90,59.98,10041400,20.97
+2001-06-27,60.45,61.15,60.07,60.32,10013400,21.09
+2001-06-26,60.20,60.70,59.64,60.40,11698600,21.11
+2001-06-25,61.94,62.00,60.78,61.20,9602200,21.39
+2001-06-22,61.63,62.18,60.92,61.94,14944000,21.65
+2001-06-21,60.20,61.49,60.19,61.38,17187800,21.46
+2001-06-20,59.30,61.15,59.30,60.14,16970200,21.02
+2001-06-19,59.80,59.98,58.73,59.72,11606600,20.88
+2001-06-18,58.45,59.48,57.72,59.24,9121400,20.71
+2001-06-15,57.15,58.58,57.14,58.02,19419000,20.28
+2001-06-14,58.70,58.95,57.55,57.70,10238200,20.17
+2001-06-13,58.95,59.90,58.85,59.10,8730000,20.66
+2001-06-12,58.58,59.30,57.77,59.10,9361000,20.66
+2001-06-11,58.75,59.40,58.46,58.74,5647000,20.53
+2001-06-08,58.80,59.25,58.45,59.03,5187800,20.63
+2001-06-07,58.90,59.85,58.07,59.60,11580200,20.83
+2001-06-06,59.10,59.87,58.55,59.69,11213600,20.87
+2001-06-05,59.00,60.20,58.79,59.95,14663000,20.96
+2001-06-04,59.00,59.05,58.28,58.63,9570200,20.50
+2001-06-01,59.50,59.50,58.00,58.10,11831400,20.31
+2001-05-31,59.03,59.45,58.35,59.25,12036400,20.71
+2001-05-30,59.05,59.85,58.28,58.78,11551000,20.55
+2001-05-29,59.00,59.73,58.95,59.60,9957200,20.64
+2001-05-25,60.00,60.00,58.56,58.71,9941600,20.33
+2001-05-24,59.00,60.00,58.81,59.99,12146400,20.77
+2001-05-23,58.05,59.32,57.97,58.61,13571400,20.30
+2001-05-22,56.40,58.78,56.40,58.64,15513000,20.31
+2001-05-21,56.45,56.77,56.00,56.49,8715400,19.56
+2001-05-18,56.38,57.15,56.38,57.00,8775400,19.74
+2001-05-17,56.20,57.23,55.90,56.60,14768600,19.60
+2001-05-16,54.85,56.59,54.60,56.55,10060200,19.58
+2001-05-15,54.65,55.30,54.48,55.05,11294000,19.06
+2001-05-14,53.90,54.40,53.64,54.40,9414800,18.84
+2001-05-11,55.65,55.92,53.45,53.52,14266200,18.53
+2001-05-10,56.00,56.04,55.60,55.78,6182000,19.32
+2001-05-09,55.55,55.73,54.90,55.38,9901400,19.18
+2001-05-08,56.35,56.35,55.56,55.71,5066600,19.29
+2001-05-07,56.25,56.25,55.62,56.23,6231000,19.47
+2001-05-04,55.50,56.74,55.18,56.38,8610800,19.52
+2001-05-03,56.11,56.17,55.15,55.95,9332600,19.37
+2001-05-02,56.50,56.79,55.86,56.11,9048400,19.43
+2001-05-01,55.75,56.50,55.14,56.45,10729200,19.55
+2001-04-30,57.10,57.40,55.50,56.00,10037000,19.39
+2001-04-27,55.70,57.00,55.43,56.92,8606600,19.71
+2001-04-26,55.05,55.60,54.42,55.12,8984800,19.09
+2001-04-25,54.50,55.05,53.76,54.90,7681000,19.01
+2001-04-24,55.20,55.64,54.45,54.50,8100800,18.87
+2001-04-23,55.01,55.35,54.41,54.93,11155800,19.02
+2001-04-20,56.39,56.39,54.99,55.01,13803200,19.05
+2001-04-19,54.90,57.49,54.77,56.40,18648000,19.53
+2001-04-18,52.25,55.50,52.05,55.18,23188400,19.11
+2001-04-17,52.55,52.85,51.82,52.00,11540000,18.01
+2001-04-16,53.05,54.26,52.20,52.45,15241400,18.16
+2001-04-12,52.55,53.45,52.34,52.95,6576000,18.34
+2001-04-11,53.90,54.18,52.27,52.55,11780000,18.20
+2001-04-10,51.60,53.20,51.53,51.92,12583200,17.98
+2001-04-09,50.35,51.56,50.05,50.60,9621200,17.52
+2001-04-06,51.85,52.50,48.65,49.59,26638400,17.17
+2001-04-05,51.60,52.55,51.29,51.85,11382400,17.95
+2001-04-04,51.85,52.25,50.05,50.31,18445800,17.42
+2001-04-03,53.90,53.90,51.61,52.25,14116800,18.09
+2001-04-02,54.45,55.24,53.28,54.01,16126800,18.70
+2001-03-30,53.55,54.76,53.18,54.75,12760800,18.96
+2001-03-29,53.55,54.10,52.75,53.16,11123800,18.41
+2001-03-28,53.82,54.60,53.16,54.42,13029000,18.84
+2001-03-27,51.75,54.68,51.19,54.48,19161000,18.87
+2001-03-26,53.15,53.70,51.58,52.50,11939200,18.18
+2001-03-23,50.10,52.78,49.95,52.78,15785400,18.28
+2001-03-22,50.60,50.90,47.94,49.67,20123800,17.20
+2001-03-21,51.80,53.00,50.51,50.95,16723400,17.64
+2001-03-20,53.88,54.30,51.10,51.29,17218600,17.76
+2001-03-19,51.15,53.40,50.86,52.97,10553800,18.34
+2001-03-16,52.00,52.98,51.20,51.40,18050000,17.80
+2001-03-15,52.10,52.88,51.90,52.25,12948800,18.09
+2001-03-14,52.20,52.81,50.86,51.75,25571400,17.92
+2001-03-13,52.80,54.25,52.20,54.25,16513600,18.79
+2001-03-12,52.00,52.63,51.15,51.62,14741800,17.88
+2001-03-09,53.20,53.25,52.15,52.50,8953400,18.18
+2001-03-08,52.75,53.85,52.75,53.72,13711800,18.60
+2001-03-07,50.45,52.75,50.27,52.75,11277000,18.27
+2001-03-06,50.20,50.95,49.65,50.26,8971800,17.40
+2001-03-05,49.05,49.70,48.44,49.08,8531400,17.00
+2001-03-02,48.40,50.47,48.35,49.05,11280400,16.99
+2001-03-01,48.85,49.70,47.55,49.34,13457400,17.09
+2001-02-28,51.25,51.30,48.75,50.70,12699600,17.56
+2001-02-27,50.97,52.31,49.93,51.43,12820200,17.62
+2001-02-26,49.13,51.50,48.00,50.98,12056400,17.46
+2001-02-23,47.85,49.96,47.05,49.14,9874800,16.83
+2001-02-22,47.25,48.27,45.65,48.25,14869600,16.53
+2001-02-21,49.00,49.85,47.69,47.75,13770400,16.35
+2001-02-20,51.10,51.23,48.89,49.12,11386600,16.82
+2001-02-16,51.14,51.92,50.66,51.40,8758000,17.61
+2001-02-15,50.90,51.83,50.35,50.89,10574800,17.43
+2001-02-14,50.25,51.15,50.21,50.80,8626000,17.40
+2001-02-13,50.55,51.49,50.14,50.24,9626000,17.21
+2001-02-12,49.75,50.31,49.70,50.06,8587800,17.15
+2001-02-09,49.10,49.85,48.76,49.50,10775800,16.95
+2001-02-08,50.00,50.00,48.56,48.75,11619600,16.70
+2001-02-07,50.96,51.04,48.85,49.50,14626600,16.95
+2001-02-06,51.99,52.63,50.46,50.96,13367200,17.45
+2001-02-05,53.60,54.24,52.90,53.26,9242400,18.24
+2001-02-02,53.60,54.95,53.42,53.60,9311200,18.36
+2001-02-01,53.90,54.88,52.10,53.28,12553800,18.25
+2001-01-31,55.30,55.94,53.82,53.82,15905800,18.43
+2001-01-30,54.20,55.94,53.50,55.47,15187000,19.00
+2001-01-29,54.01,54.42,52.70,54.02,13714000,18.50
+2001-01-26,51.25,53.81,51.13,53.19,11745400,18.22
+2001-01-25,51.13,52.38,50.31,51.50,8711400,17.64
+2001-01-24,50.00,51.31,49.38,51.06,11042200,17.49
+2001-01-23,49.75,50.69,49.56,50.38,8757400,17.26
+2001-01-22,49.75,50.88,49.25,50.38,8684000,17.26
+2001-01-19,49.50,49.94,48.31,49.19,11225800,16.85
+2001-01-18,49.50,49.63,48.25,48.94,11780000,16.76
+2001-01-17,50.94,50.94,49.31,49.56,16560800,16.97
+2001-01-16,48.25,51.31,47.63,50.94,21287800,17.45
+2001-01-12,49.44,49.44,48.13,49.06,8350600,16.80
+2001-01-11,48.69,49.56,48.13,49.44,14693200,16.93
+2001-01-10,46.75,48.75,46.56,48.56,14501000,16.63
+2001-01-09,48.00,48.75,46.63,47.00,11454600,16.10
+2001-01-08,47.13,48.88,46.31,48.25,11865600,16.53
+2001-01-05,47.63,50.00,46.81,48.00,30578400,16.44
+2001-01-04,49.81,51.69,49.38,51.50,22259200,17.64
+2001-01-03,46.44,50.00,45.75,49.94,20566800,17.10
+2001-01-02,45.31,46.75,45.00,46.75,7021200,16.01
+2000-12-29,46.88,46.88,45.50,45.88,7570800,15.71
+2000-12-28,46.25,47.25,46.25,46.81,7008800,16.03
+2000-12-27,46.56,46.81,46.13,46.81,7222200,16.03
+2000-12-26,46.00,46.75,45.00,46.31,7184000,15.86
+2000-12-22,46.25,46.88,45.81,46.13,9425200,15.80
+2000-12-21,43.38,45.88,42.94,45.81,15748800,15.69
+2000-12-20,44.00,44.31,42.31,42.75,17412600,14.64
+2000-12-19,43.75,45.94,43.44,44.25,22175800,15.16
+2000-12-18,42.69,43.81,42.56,43.50,13112200,14.90
+2000-12-15,41.38,42.44,41.38,41.81,15267800,14.32
+2000-12-14,41.94,42.38,41.31,42.31,11441200,14.49
+2000-12-13,43.44,43.88,42.63,42.94,14410800,14.71
+2000-12-12,42.75,43.50,42.25,43.44,12758600,14.88
+2000-12-11,40.88,43.56,40.81,43.44,18441800,14.88
+2000-12-08,39.63,41.31,39.56,40.88,15146600,14.00
+2000-12-07,38.50,39.13,38.06,39.00,22555000,13.36
+2000-12-06,41.00,42.19,36.31,38.00,34591800,13.02
+2000-12-05,39.00,41.63,38.50,41.19,18256800,14.11
+2000-12-04,39.25,39.94,38.81,39.00,10072000,13.36
+2000-12-01,40.00,40.63,39.25,39.75,10962000,13.61
+2000-11-30,40.44,41.38,39.25,39.94,14783600,13.68
+2000-11-29,40.06,41.19,40.00,40.69,12576800,13.94
+2000-11-28,39.25,40.88,39.25,40.50,11102400,13.68
+2000-11-27,39.75,39.94,39.38,39.69,9984800,13.41
+2000-11-24,38.94,39.44,38.75,39.31,6632400,13.28
+2000-11-22,38.75,39.31,38.19,38.56,12469200,13.02
+2000-11-21,39.19,39.88,38.31,39.63,15794000,13.39
+2000-11-20,40.00,40.50,38.00,39.31,18536400,13.28
+2000-11-17,41.81,42.50,40.13,40.31,15500000,13.62
+2000-11-16,41.75,42.94,41.69,41.88,17389000,14.15
+2000-11-15,43.38,44.00,41.31,42.00,40690400,14.19
+2000-11-14,48.13,48.63,45.06,45.88,18229200,15.50
+2000-11-13,47.56,48.69,46.88,47.44,10939600,16.02
+2000-11-10,49.50,50.25,48.38,48.38,8596000,16.34
+2000-11-09,48.75,49.81,48.44,49.75,9283400,16.80
+2000-11-08,50.50,50.50,48.56,48.75,11550000,16.47
+2000-11-07,50.63,51.38,50.50,50.69,8151400,17.12
+2000-11-06,48.94,51.13,48.94,51.06,12686400,17.25
+2000-11-03,48.88,49.19,48.63,48.69,7605800,16.45
+2000-11-02,48.44,50.19,48.44,49.25,10339200,16.64
+2000-11-01,47.56,48.56,47.25,48.38,8454800,16.34
+2000-10-31,47.00,48.19,46.38,48.06,11475600,16.23
+2000-10-30,44.63,47.38,44.63,47.00,13372000,15.88
+2000-10-27,44.00,44.94,43.19,44.94,9987000,15.18
+2000-10-26,44.19,44.81,42.25,43.38,12509800,14.65
+2000-10-25,44.56,45.69,43.81,44.06,9571400,14.88
+2000-10-24,43.81,45.38,43.44,44.50,8341200,15.03
+2000-10-23,43.56,43.94,42.69,43.75,7581000,14.78
+2000-10-20,44.13,44.69,43.50,43.75,8862200,14.78
+2000-10-19,42.88,44.94,42.81,44.06,11030400,14.88
+2000-10-18,41.50,43.38,40.25,42.19,17018400,14.25
+2000-10-17,45.13,45.13,42.38,42.75,16354400,14.44
+2000-10-16,46.00,46.06,44.56,45.19,16535600,15.26
+2000-10-13,45.38,47.75,45.19,46.56,9950600,15.73
+2000-10-12,47.25,47.50,44.06,44.56,13461200,15.05
+2000-10-11,48.69,48.75,45.50,47.06,17528800,15.90
+2000-10-10,50.63,50.75,47.94,48.69,12609000,16.45
+2000-10-09,52.00,52.13,50.19,50.56,6151600,17.08
+2000-10-06,54.13,54.13,51.50,51.63,8869400,17.44
+2000-10-05,52.75,53.94,52.69,53.88,7255200,18.20
+2000-10-04,54.31,54.75,52.19,52.75,8719800,17.82
+2000-10-03,53.38,54.50,52.81,54.19,9244800,18.30
+2000-10-02,52.63,53.13,51.81,53.06,6038600,17.92
+2000-09-29,53.25,53.81,52.00,52.38,9287600,17.69
+2000-09-28,53.13,54.38,52.19,54.00,8149800,18.24
+2000-09-27,53.88,54.13,51.88,52.69,10652000,17.80
+2000-09-26,54.75,55.44,53.69,53.81,9646800,18.18
+2000-09-25,55.19,56.19,54.75,55.00,8120600,18.58
+2000-09-22,52.69,55.00,52.31,55.00,11423600,18.58
+2000-09-21,53.88,54.19,52.25,53.00,8906400,17.90
+2000-09-20,54.81,54.88,53.25,53.81,7440400,18.18
+2000-09-19,53.63,55.06,53.38,54.88,7564000,18.54
+2000-09-18,55.19,55.19,53.50,53.69,8866200,18.14
+2000-09-15,56.25,56.50,54.69,54.88,11681200,18.54
+2000-09-14,56.56,57.38,55.63,56.33,7393000,19.03
+2000-09-13,57.00,57.63,56.56,56.81,7472200,19.19
+2000-09-12,57.50,57.56,56.44,57.00,8562000,19.25
+2000-09-11,56.00,57.44,55.94,56.56,10691000,19.10
+2000-09-08,54.13,56.00,54.13,55.94,9423200,18.90
+2000-09-07,54.13,54.81,53.75,54.38,5809800,18.37
+2000-09-06,53.19,54.94,53.19,53.63,8794000,18.11
+2000-09-05,52.13,53.69,52.00,53.50,7996800,18.07
+2000-09-01,53.56,53.75,52.25,52.50,7202800,17.73
+2000-08-31,51.00,53.75,50.88,53.58,11308400,18.10
+2000-08-30,50.38,51.88,50.25,50.88,8192000,17.19
+2000-08-29,51.88,51.88,50.19,50.88,9275200,17.02
+2000-08-28,51.69,52.88,51.38,51.69,7660200,17.29
+2000-08-25,52.50,53.13,51.56,51.75,7425600,17.31
+2000-08-24,53.75,53.94,52.25,52.50,8393000,17.56
+2000-08-23,54.44,54.88,53.38,54.06,6054200,18.08
+2000-08-22,53.88,54.94,53.50,54.44,7884400,18.21
+2000-08-21,53.75,54.56,53.25,53.88,7316600,18.02
+2000-08-18,53.31,54.00,53.31,53.75,6788200,17.98
+2000-08-17,53.56,54.19,53.38,53.56,6548400,17.91
+2000-08-16,54.38,54.69,53.00,53.50,6123800,17.89
+2000-08-15,54.81,54.88,54.19,54.31,9677200,18.16
+2000-08-14,53.50,55.00,53.00,55.00,7390200,18.40
+2000-08-11,53.38,54.31,53.00,54.06,6491000,18.08
+2000-08-10,53.19,54.56,52.75,53.44,8443000,17.87
+2000-08-09,51.94,53.75,50.75,53.06,10528400,17.75
+2000-08-08,52.06,52.50,51.63,51.94,8192800,17.37
+2000-08-07,52.56,52.81,51.56,52.38,9230000,17.52
+2000-08-04,50.50,52.69,50.06,52.50,20500400,17.56
+2000-08-03,46.81,49.31,46.69,49.06,12763800,16.41
+2000-08-02,47.69,48.50,47.13,47.19,10312800,15.78
+2000-08-01,47.69,48.13,47.00,47.69,7565600,15.95
+2000-07-31,46.44,47.44,46.06,47.38,10973000,15.85
+2000-07-28,47.13,47.19,45.81,46.50,8515000,15.55
+2000-07-27,47.06,47.69,46.00,46.75,7476600,15.64
+2000-07-26,48.00,48.06,46.63,47.06,11561800,15.74
+2000-07-25,48.00,48.44,47.69,48.25,6160000,16.14
+2000-07-24,47.13,48.31,46.69,47.44,6708400,15.87
+2000-07-21,48.38,49.13,47.44,48.75,9566600,16.30
+2000-07-20,46.13,48.50,46.13,48.38,13491800,16.18
+2000-07-19,46.56,46.56,45.75,46.19,8372400,15.45
+2000-07-18,47.25,47.31,45.94,46.25,10538600,15.47
+2000-07-17,47.63,48.56,46.75,46.88,12662000,15.68
+2000-07-14,46.44,47.81,46.31,47.50,10231200,15.89
+2000-07-13,47.00,47.13,45.81,46.19,8234200,15.45
+2000-07-12,47.50,47.88,46.69,47.00,7483800,15.72
+2000-07-11,47.44,47.69,46.75,46.94,7978000,15.70
+2000-07-10,47.75,48.00,47.31,47.44,6457600,15.87
+2000-07-07,46.44,47.69,46.13,47.44,9502000,15.87
+2000-07-06,46.06,46.19,44.75,45.81,7997600,15.32
+2000-07-05,45.06,46.25,45.06,45.31,8936800,15.15
+2000-07-03,43.75,45.25,43.63,45.00,5997800,15.05
+2000-06-30,45.19,45.38,42.98,43.00,14691000,14.38
+2000-06-29,45.38,46.25,45.13,45.44,7949600,15.20
+2000-06-28,47.06,47.13,45.25,45.42,11504200,15.19
+2000-06-27,47.13,47.75,46.00,47.00,14991000,15.72
+2000-06-26,48.31,48.75,47.19,47.94,7527200,16.03
+2000-06-23,48.50,48.56,47.25,47.38,9036400,15.85
+2000-06-22,47.06,47.50,46.13,47.00,7421200,15.72
+2000-06-21,48.38,48.56,46.25,47.63,10812200,15.93
+2000-06-20,49.19,49.63,48.00,48.50,10214400,16.22
+2000-06-19,47.63,49.31,47.44,48.38,20703400,16.18
+2000-06-16,52.19,52.25,46.50,48.00,34707600,16.05
+2000-06-15,55.56,55.56,51.19,51.94,21273000,17.37
+2000-06-14,55.69,56.00,54.94,55.31,8988000,18.50
+2000-06-13,56.44,56.56,55.56,55.69,7555400,18.63
+2000-06-12,56.00,56.75,55.94,56.47,5211200,18.89
+2000-06-09,56.94,57.44,55.69,56.00,6113600,18.73
+2000-06-08,57.44,57.44,56.63,56.75,6899000,18.98
+2000-06-07,56.69,57.94,56.13,57.81,8100200,19.33
+2000-06-06,57.38,57.69,56.13,56.75,12851000,18.98
+2000-06-05,59.25,59.50,58.00,59.25,8917600,19.82
+2000-06-02,59.94,61.00,59.25,61.00,17988400,20.40
+2000-06-01,55.50,57.75,55.31,56.81,13747000,19.00
+2000-05-31,54.13,55.94,54.13,55.44,11082200,18.54
+2000-05-30,54.94,55.19,54.31,54.94,8080400,18.21
+2000-05-26,55.00,55.25,53.88,54.63,10615400,18.11
+2000-05-25,55.00,56.06,54.50,55.31,14555600,18.33
+2000-05-24,53.50,56.13,53.38,55.94,22449600,18.54
+2000-05-23,50.44,53.13,50.25,52.56,14451000,17.42
+2000-05-22,49.75,50.31,48.75,50.25,8182800,16.65
+2000-05-19,49.56,50.19,49.13,49.75,9126200,16.49
+2000-05-18,49.38,50.81,49.31,50.31,9306600,16.67
+2000-05-17,49.06,49.81,48.56,49.31,6094800,16.34
+2000-05-16,50.94,51.63,49.19,49.69,10708400,16.47
+2000-05-15,48.63,50.88,48.56,50.63,10759200,16.78
+2000-05-12,47.38,48.94,46.31,48.59,11749800,16.10
+2000-05-11,47.75,47.94,46.56,47.38,13535600,15.70
+2000-05-10,47.94,48.44,46.38,46.50,13484400,15.41
+2000-05-09,48.50,49.69,47.63,48.19,9627400,15.97
+2000-05-08,47.19,48.81,47.19,48.19,9454400,15.97
+2000-05-05,47.25,48.56,47.13,47.56,8272200,15.76
+2000-05-04,48.69,48.94,47.69,48.00,10026400,15.91
+2000-05-03,49.63,50.81,48.31,49.00,7772200,16.24
+2000-05-02,49.31,50.94,49.31,49.63,8853400,16.45
+2000-05-01,49.06,50.94,48.31,50.00,9424800,16.57
+2000-04-28,51.13,51.38,48.38,49.00,13831200,16.24
+2000-04-27,50.50,51.63,50.06,51.25,8961400,16.98
+2000-04-26,52.69,52.94,51.19,51.75,7742400,17.15
+2000-04-25,51.06,53.69,51.00,53.44,9767800,17.71
+2000-04-24,49.56,51.50,49.38,51.50,8713600,17.07
+2000-04-20,50.13,50.19,49.44,49.56,6438400,16.42
+2000-04-19,50.94,50.94,48.94,49.44,7913600,16.38
+2000-04-18,51.00,51.19,49.75,51.00,11306400,16.90
+2000-04-17,49.94,51.00,48.13,50.31,13947400,16.67
+2000-04-14,51.88,51.88,48.63,49.94,19890400,16.55
+2000-04-13,54.63,55.25,52.56,52.81,12167000,17.50
+2000-04-12,53.13,56.00,53.13,54.56,15690000,18.08
+2000-04-11,52.75,53.38,51.81,52.34,7588600,17.35
+2000-04-10,52.31,53.88,52.13,52.81,10295200,17.50
+2000-04-07,53.06,53.81,52.00,52.31,7752800,17.34
+2000-04-06,54.25,54.56,53.00,53.44,8071000,17.71
+2000-04-05,53.94,55.25,53.63,54.00,9186800,17.90
+2000-04-04,55.63,56.56,53.31,54.19,18461600,17.96
+2000-04-03,52.06,55.56,52.06,55.50,17099000,18.39
+2000-03-31,51.00,53.25,50.63,52.44,10241800,17.38
+2000-03-30,52.25,52.44,50.44,50.81,10390200,16.84
+2000-03-29,53.00,53.13,51.88,52.00,11628600,17.23
+2000-03-28,52.63,54.69,52.63,53.56,10733000,17.75
+2000-03-27,54.50,55.00,53.19,54.13,10686800,17.94
+2000-03-24,53.94,55.19,53.25,54.63,16576200,18.11
+2000-03-23,52.25,54.19,51.13,54.19,15425400,17.96
+2000-03-22,51.44,51.94,50.06,51.44,11186200,17.05
+2000-03-21,49.63,51.75,49.50,51.00,13791200,16.90
+2000-03-20,50.00,50.25,48.38,49.63,10749800,16.45
+2000-03-17,49.38,50.75,49.00,50.00,20839800,16.57
+2000-03-16,47.00,49.50,46.63,49.25,27207200,16.32
+2000-03-15,42.88,46.06,42.63,45.88,20421800,15.21
+2000-03-14,43.56,43.81,42.50,42.63,8233200,14.13
+2000-03-13,42.88,44.06,42.50,43.19,10650800,14.31
+2000-03-10,42.94,43.25,42.31,42.88,12134400,14.21
+2000-03-09,43.63,44.00,42.81,43.06,13093600,14.27
+2000-03-08,44.00,44.63,43.56,43.63,8126400,14.46
+2000-03-07,45.00,45.19,43.75,44.00,8911200,14.58
+2000-03-06,45.00,45.94,44.00,44.50,9827800,14.75
+2000-03-03,45.75,46.13,44.63,45.00,12825800,14.91
+2000-03-02,45.56,45.56,44.63,45.06,10613000,14.93
+2000-03-01,46.00,46.19,44.81,45.56,9796600,15.10
+2000-02-29,45.94,46.44,45.06,46.00,11792800,15.08
+2000-02-28,44.75,46.94,44.56,45.94,13760000,15.06
+2000-02-25,44.75,45.81,44.13,44.13,10603800,14.47
+2000-02-24,45.88,46.25,43.88,44.81,11467800,14.69
+2000-02-23,45.00,46.63,44.44,45.75,13732000,15.00
+2000-02-22,43.19,45.88,43.00,44.75,13162800,14.67
+2000-02-18,44.56,44.69,43.38,43.75,14998000,14.34
+2000-02-17,45.44,46.31,44.31,44.63,12256800,14.63
+2000-02-16,46.25,46.50,45.13,45.19,11939600,14.81
+2000-02-15,44.06,46.00,44.06,45.63,13834000,14.96
+2000-02-14,45.69,45.94,44.06,44.25,13426800,14.51
+2000-02-11,45.00,46.63,45.00,45.19,13510400,14.81
+2000-02-10,46.06,46.50,44.69,44.88,11579400,14.71
+2000-02-09,47.13,47.25,46.06,46.06,9294200,15.10
+2000-02-08,45.81,47.25,45.69,47.13,10821800,15.45
+2000-02-07,45.31,45.50,44.88,45.31,10364400,14.85
+2000-02-04,46.94,47.13,45.31,45.88,13400000,15.04
+2000-02-03,47.69,48.06,45.44,46.44,22798000,15.22
+2000-02-02,47.50,48.50,47.38,47.75,11717400,15.65
+2000-02-01,48.13,49.00,48.00,49.00,8965200,16.06
+2000-01-31,46.50,48.44,46.31,48.44,16910000,15.88
+2000-01-28,47.88,47.88,45.75,45.75,13517000,15.00
+2000-01-27,47.56,48.38,47.06,48.13,12769400,15.78
+2000-01-26,45.75,47.31,45.38,47.13,15441200,15.45
+2000-01-25,44.94,45.69,44.69,45.13,15631000,14.79
+2000-01-24,45.75,46.25,44.50,44.56,12614800,14.61
+2000-01-21,46.50,46.69,45.56,45.69,12839400,14.98
+2000-01-20,47.50,48.00,46.00,47.08,12249000,15.43
+2000-01-19,47.88,49.19,46.69,48.00,15468400,15.73
+2000-01-18,50.00,50.00,47.81,48.00,17116000,15.73
+2000-01-14,49.94,50.56,48.81,50.50,20438600,16.55
+2000-01-13,47.00,47.88,46.88,47.56,12322000,15.59
+2000-01-12,46.00,47.06,46.00,46.50,11067600,15.24
+2000-01-11,45.56,46.94,45.56,46.00,11064400,15.08
+2000-01-10,48.94,48.94,46.69,47.00,11152800,15.41
+2000-01-07,49.63,49.63,48.00,48.69,11632800,15.96
+2000-01-06,46.94,50.00,46.75,50.00,17307000,16.39
+2000-01-05,45.06,46.44,44.50,46.06,22855600,15.10
+2000-01-04,47.75,47.94,44.94,45.56,27293400,14.93
+2000-01-03,50.25,50.25,48.00,48.44,13705800,15.88
+1999-12-31,50.56,50.94,50.00,50.19,5287600,16.45
+1999-12-30,50.00,50.88,49.75,50.69,6736200,16.62
+1999-12-29,49.50,50.25,49.19,49.88,8115200,16.35
+1999-12-28,49.06,49.69,49.00,49.31,7265400,16.16
+1999-12-27,49.75,50.63,49.00,49.00,10829000,16.06
+1999-12-23,49.19,49.50,49.13,49.38,10530000,16.19
+1999-12-22,49.50,50.13,48.44,48.50,12196200,15.90
+1999-12-21,47.81,51.06,47.63,49.31,15986200,16.16
+1999-12-20,48.94,49.63,47.94,48.00,12407000,15.73
+1999-12-17,50.00,50.44,48.38,48.75,25242400,15.98
+1999-12-16,49.94,50.44,48.81,50.19,16354800,16.45
+1999-12-15,51.06,51.50,49.69,50.66,14480400,16.61
+1999-12-14,52.00,52.25,50.63,51.13,11878400,16.76
+1999-12-13,53.00,53.13,52.00,52.64,10728400,17.26
+1999-12-10,52.00,54.50,52.00,53.63,16073000,17.58
+1999-12-09,50.94,51.31,49.00,50.94,19260000,16.70
+1999-12-08,50.13,51.56,50.13,50.69,20637800,16.62
+1999-12-07,54.81,54.94,52.25,52.50,20245200,17.21
+1999-12-06,56.13,56.88,54.50,55.34,13820000,18.14
+1999-12-03,57.38,58.25,57.13,57.44,14423800,18.83
+1999-12-02,57.38,58.19,55.50,56.38,12395600,18.48
+1999-12-01,57.13,59.00,57.13,57.88,9380200,18.97
+1999-11-30,57.50,59.50,57.44,58.61,14985400,19.05
+1999-11-29,60.13,60.19,56.31,56.94,15969000,18.51
+1999-11-26,59.94,61.38,59.81,60.50,4666600,19.66
+1999-11-24,61.25,61.56,59.75,60.00,12368600,19.50
+1999-11-23,63.63,63.88,62.19,62.63,7634000,20.36
+1999-11-22,64.37,64.69,63.81,64.25,9306200,20.88
+1999-11-19,65.44,66.12,64.81,65.12,5920200,21.16
+1999-11-18,66.50,66.94,65.25,65.37,9271600,21.25
+1999-11-17,66.87,67.12,66.12,66.56,7027000,21.63
+1999-11-16,66.06,67.50,65.87,67.50,10852600,21.94
+1999-11-15,66.06,66.44,65.56,65.75,8334400,21.37
+1999-11-12,63.50,66.81,63.50,66.50,9961600,21.61
+1999-11-11,64.00,64.00,62.50,63.00,6346800,20.48
+1999-11-10,63.25,64.81,62.81,64.00,8971600,20.80
+1999-11-09,66.31,66.44,63.38,63.94,8868000,20.78
+1999-11-08,65.44,67.00,65.25,66.00,7111000,21.45
+1999-11-05,65.50,66.87,65.00,65.06,9963600,21.15
+1999-11-04,63.88,64.50,63.50,63.50,10273600,20.64
+1999-11-03,64.75,64.75,62.94,63.00,9753400,20.48
+1999-11-02,64.94,65.75,64.19,64.25,7819600,20.88
+1999-11-01,64.50,65.19,63.94,64.87,8036400,21.08
+1999-10-29,64.81,65.69,63.50,64.44,16623400,20.94
+1999-10-28,63.50,64.12,62.25,64.00,18323000,20.80
+1999-10-27,58.38,61.06,58.06,61.06,11185000,19.85
+1999-10-26,58.13,58.81,57.81,58.31,10647200,18.95
+1999-10-25,58.50,58.75,57.13,58.25,10529000,18.93
+1999-10-22,55.63,59.50,55.63,58.75,11626800,19.09
+1999-10-21,54.19,55.63,54.00,54.94,8736400,17.86
+1999-10-20,54.31,55.00,54.06,54.63,9162200,17.76
+1999-10-19,52.50,54.63,52.00,53.50,21410000,17.39
+1999-10-18,49.00,49.81,48.63,49.56,17087800,16.11
+1999-10-15,49.38,50.75,48.06,48.19,13124000,15.66
+1999-10-14,51.38,52.19,50.44,51.00,10040000,16.58
+1999-10-13,53.31,53.88,51.13,51.88,8805200,16.86
+1999-10-12,54.25,54.69,53.13,53.56,8813400,17.41
+1999-10-11,56.13,56.25,54.13,54.13,6239200,17.59
+1999-10-08,55.06,56.69,55.06,56.00,9461200,18.20
+1999-10-07,58.88,59.38,56.50,56.69,7940000,18.42
+1999-10-06,57.94,59.00,57.94,58.88,8391800,19.14
+1999-10-05,57.44,59.44,56.75,57.75,11751800,18.77
+1999-10-04,55.38,57.44,55.38,57.38,5265000,18.65
+1999-10-01,55.56,56.00,54.38,55.31,5720000,17.98
+1999-09-30,54.88,57.00,54.38,55.69,9606200,18.10
+1999-09-29,56.13,56.19,54.31,54.38,6073600,17.67
+1999-09-28,55.50,56.44,55.44,56.13,8044200,18.24
+1999-09-27,58.38,58.38,55.31,55.81,8487000,18.14
+1999-09-24,55.00,58.31,54.94,57.75,12569600,18.77
+1999-09-23,53.75,55.94,53.56,54.69,11339600,17.77
+1999-09-22,54.38,54.75,53.25,53.50,11911400,17.39
+1999-09-21,55.00,55.13,53.63,54.38,10265400,17.67
+1999-09-20,56.00,56.50,55.63,55.81,5922000,18.14
+1999-09-17,56.88,56.88,55.94,55.94,10656400,18.18
+1999-09-16,56.00,56.19,54.94,55.69,9674800,18.10
+1999-09-15,57.38,57.38,55.50,55.50,8825000,18.04
+1999-09-14,58.63,58.69,56.00,56.50,14288400,18.36
+1999-09-13,59.13,59.63,58.63,59.19,7449400,19.24
+1999-09-10,58.44,59.94,58.31,59.31,9529800,19.28
+1999-09-09,59.38,59.38,57.44,57.94,11668400,18.83
+1999-09-08,59.50,60.19,59.00,59.38,11886000,19.30
+1999-09-07,61.75,61.81,59.75,60.69,8775200,19.73
+1999-09-03,62.25,63.06,61.06,62.31,10408800,20.25
+1999-09-02,59.50,59.56,57.94,59.06,9011400,19.20
+1999-09-01,60.38,60.50,59.56,59.81,7179400,19.44
+1999-08-31,60.56,61.75,59.06,60.50,10834400,19.52
+1999-08-30,63.63,63.63,60.06,60.06,10505600,19.38
+1999-08-27,63.88,64.69,63.56,63.75,6045600,20.57
+1999-08-26,66.87,66.87,63.81,63.88,7752400,20.61
+1999-08-25,66.00,66.81,64.06,66.12,9466200,21.33
+1999-08-24,65.94,67.56,65.31,66.87,8093400,21.57
+1999-08-23,65.62,66.69,65.56,66.56,6007400,21.47
+1999-08-20,64.31,65.37,64.06,65.25,5311800,21.05
+1999-08-19,64.62,65.12,64.00,64.25,5186600,20.73
+1999-08-18,64.44,66.00,63.75,65.25,6388400,21.05
+1999-08-17,64.25,64.62,63.63,64.62,6854400,20.85
+1999-08-16,61.75,62.56,61.56,62.50,5972400,20.16
+1999-08-13,61.50,63.19,61.50,62.69,8043600,20.22
+1999-08-12,62.31,62.69,60.63,60.63,7456800,19.56
+1999-08-11,60.75,62.50,60.75,61.47,8431200,19.83
+1999-08-10,60.88,61.13,59.56,60.25,8717800,19.44
+1999-08-09,60.25,61.38,60.19,60.63,9859400,19.56
+1999-08-06,62.63,62.63,59.88,60.13,9283800,19.40
+1999-08-05,63.50,63.50,61.88,63.00,11291200,20.32
+1999-08-04,64.75,66.00,63.19,63.25,5471800,20.40
+1999-08-03,65.62,65.81,63.50,64.62,6962800,20.85
+1999-08-02,67.25,67.25,65.44,65.56,7311400,21.15
+1999-07-30,68.37,68.44,66.37,66.37,7049400,21.41
+1999-07-29,69.00,69.44,68.00,68.37,8083400,22.06
+1999-07-28,70.25,70.62,69.75,70.00,5441200,22.58
+1999-07-27,70.25,70.75,70.00,70.25,6592600,22.66
+1999-07-26,68.50,71.00,68.44,69.81,6679800,22.52
+1999-07-23,69.31,69.75,68.19,68.62,5711000,22.14
+1999-07-22,69.56,70.62,69.31,69.37,9206400,22.38
+1999-07-21,71.75,71.81,69.19,69.31,9828600,22.36
+1999-07-20,73.81,74.44,71.69,71.75,9896000,23.15
+1999-07-19,76.00,76.37,73.81,74.00,9732600,23.87
+1999-07-16,74.69,75.75,74.56,75.50,7494800,24.36
+1999-07-15,74.37,75.00,74.31,74.69,6052200,24.09
+1999-07-14,74.12,74.56,73.81,73.94,6695200,23.85
+1999-07-13,74.00,74.25,73.37,73.81,7082600,23.81
+1999-07-12,74.75,75.00,74.44,74.62,6057400,24.07
+1999-07-09,75.25,75.44,73.87,74.50,6685200,24.03
+1999-07-08,74.25,76.12,74.12,75.25,8351600,24.28
+1999-07-07,75.00,75.06,74.44,74.94,6854400,24.18
+1999-07-06,74.12,76.00,74.06,75.12,8380600,24.23
+1999-07-02,75.00,75.31,73.94,74.44,8431400,24.01
+1999-07-01,73.31,74.87,72.62,74.50,6992400,24.03
+1999-06-30,73.00,74.87,72.12,73.31,12285600,23.65
+1999-06-29,71.56,73.12,71.50,73.00,7119000,23.55
+1999-06-28,71.00,72.44,70.87,71.50,7932800,23.07
+1999-06-25,68.25,70.37,68.25,70.37,8708400,22.70
+1999-06-24,70.87,70.87,67.87,69.00,6141600,22.26
+1999-06-23,71.50,71.50,69.19,70.56,6954400,22.76
+1999-06-22,71.62,72.94,71.37,71.75,5226000,23.15
+1999-06-21,72.31,73.12,70.75,71.69,5489000,23.13
+1999-06-18,72.00,72.37,71.37,72.37,9097600,23.35
+1999-06-17,69.37,71.94,69.19,71.75,7059000,23.15
+1999-06-16,68.94,69.75,68.62,69.69,7039600,22.48
+1999-06-15,66.75,67.56,66.44,67.31,8446800,21.71
+1999-06-14,67.44,67.69,65.75,65.81,5902200,21.23
+1999-06-11,66.19,67.87,66.06,67.03,8572600,21.62
+1999-06-10,65.56,66.25,64.25,66.19,5439400,21.35
+1999-06-09,66.69,67.62,65.25,66.25,6594800,21.37
+1999-06-08,66.31,66.62,65.50,65.94,4334400,21.27
+1999-06-07,64.87,67.00,64.44,66.25,6254200,21.37
+1999-06-04,64.31,65.00,63.00,64.87,7212800,20.93
+1999-06-03,64.00,64.50,62.88,64.31,5360600,20.75
+1999-06-02,62.88,63.44,61.88,63.25,8412400,20.40
+1999-06-01,64.87,64.87,62.63,63.38,6425400,20.30
+1999-05-28,65.00,65.00,63.44,64.69,7445000,20.72
+1999-05-27,64.00,64.56,62.50,62.50,8243000,20.02
+1999-05-26,63.00,66.00,61.50,66.00,9871200,21.14
+1999-05-25,64.50,65.50,62.13,62.75,10687600,20.10
+1999-05-24,66.44,66.44,64.50,65.62,9043200,21.02
+1999-05-21,67.81,68.00,66.62,67.44,6499400,21.60
+1999-05-20,69.19,69.50,67.62,68.06,4734200,21.80
+1999-05-19,68.25,69.25,68.00,69.25,5036800,22.18
+1999-05-18,68.62,69.69,66.56,68.25,6595400,21.86
+1999-05-17,68.00,69.19,67.00,68.56,6300200,21.96
+1999-05-14,69.56,69.62,67.69,68.56,7546200,21.96
+1999-05-13,69.87,71.19,69.44,70.69,9413600,22.64
+1999-05-12,68.50,69.75,66.81,68.81,8369000,22.04
+1999-05-11,69.94,69.94,68.37,69.00,8753400,22.10
+1999-05-10,70.25,70.31,68.81,69.12,6041200,22.14
+1999-05-07,68.69,70.81,68.69,70.31,5759000,22.52
+1999-05-06,70.00,70.50,68.31,69.50,6730000,22.26
+1999-05-05,70.69,71.94,68.31,70.94,8095800,22.72
+1999-05-04,72.87,72.87,70.12,70.44,6678400,22.56
+1999-05-03,71.19,72.81,71.06,72.62,5164800,23.26
+1999-04-30,72.75,73.37,71.12,71.56,6892400,22.92
+1999-04-29,74.25,75.00,72.00,73.00,8288600,23.38
+1999-04-28,74.69,75.12,73.62,73.62,6539400,23.58
+1999-04-27,72.81,74.69,72.37,74.50,6478800,23.86
+1999-04-26,73.81,73.94,72.00,72.00,4904800,23.06
+1999-04-23,73.87,74.87,73.00,74.00,4582000,23.70
+1999-04-22,73.12,74.62,72.94,74.25,6097600,23.78
+1999-04-21,72.50,73.75,71.56,73.25,6591200,23.46
+1999-04-20,71.87,73.62,71.50,73.37,8795000,23.50
+1999-04-19,74.37,76.12,71.37,71.75,15291400,22.98
+1999-04-16,71.81,73.00,70.75,73.00,6461800,23.38
+1999-04-15,72.12,72.81,71.25,71.94,5685600,23.04
+1999-04-14,74.12,74.62,72.06,72.06,6958000,23.08
+1999-04-13,74.19,74.56,73.00,73.56,7363000,23.56
+1999-04-12,73.87,75.00,73.50,75.00,7974400,24.02
+1999-04-09,74.62,74.69,73.12,74.37,6298000,23.82
+1999-04-08,73.50,74.94,72.50,74.87,9638000,23.98
+1999-04-07,70.94,73.19,70.25,73.00,9485400,23.38
+1999-04-06,71.12,71.19,69.62,69.62,5772800,22.30
+1999-04-05,70.00,71.69,69.62,71.62,5102000,22.94
+1999-04-01,70.50,70.56,68.81,69.00,5340400,22.10
+1999-03-31,71.62,72.12,69.94,70.62,6479400,22.62
+1999-03-30,70.87,72.37,70.37,71.00,5247600,22.74
+1999-03-29,70.75,71.94,70.25,71.37,4372400,22.86
+1999-03-26,69.75,70.94,69.25,69.87,5374800,22.38
+1999-03-25,68.81,70.75,68.81,69.87,5264800,22.38
+1999-03-24,69.44,70.00,67.50,68.12,4667600,21.82
+1999-03-23,72.12,72.12,68.56,69.00,6254400,22.10
+1999-03-22,71.75,72.56,71.31,72.50,4538000,23.22
+1999-03-19,74.37,74.50,71.31,71.50,9070800,22.90
+1999-03-18,70.50,73.94,70.25,73.94,8032800,23.68
+1999-03-17,71.75,72.00,70.31,70.69,5153600,22.64
+1999-03-16,73.81,73.94,72.31,72.37,7017200,23.18
+1999-03-15,72.00,74.00,72.00,73.75,7550400,23.62
+1999-03-12,72.19,72.87,71.87,72.25,8587000,23.14
+1999-03-11,72.00,74.00,71.44,72.12,11938400,23.10
+1999-03-10,71.00,71.62,70.37,71.50,11234400,22.90
+1999-03-09,68.25,70.44,68.12,70.25,12253600,22.50
+1999-03-08,68.87,68.87,67.50,68.12,5971800,21.82
+1999-03-05,68.37,69.12,67.00,68.87,11775200,22.06
+1999-03-04,66.56,67.50,65.56,66.25,10430000,21.22
+1999-03-03,67.19,67.87,66.31,67.25,10944600,21.54
+1999-03-02,67.87,68.31,67.31,67.75,10114400,21.56
+1999-03-01,65.31,67.50,65.00,67.19,10167600,21.38
+1999-02-26,65.00,65.75,63.56,65.31,6959200,20.78
+1999-02-25,63.75,64.62,63.00,64.62,8528800,20.56
+1999-02-24,67.00,67.62,63.88,63.94,8000400,20.34
+1999-02-23,66.00,67.44,65.50,66.94,9215600,21.30
+1999-02-22,64.56,66.56,64.50,65.62,8089200,20.88
+1999-02-19,65.69,66.06,64.62,64.94,7850600,20.66
+1999-02-18,64.75,66.25,64.12,65.94,7618600,20.98
+1999-02-17,63.88,66.75,63.50,64.87,13875600,20.64
+1999-02-16,64.75,65.00,63.31,64.62,7313600,20.56
+1999-02-12,64.25,64.81,62.25,62.88,7982400,20.01
+1999-02-11,61.88,64.94,61.75,64.94,8263200,20.66
+1999-02-10,60.50,61.94,60.13,61.63,6456000,19.61
+1999-02-09,60.25,62.25,59.56,59.75,10849400,19.01
+1999-02-08,61.00,61.31,60.00,60.00,6210000,19.09
+1999-02-05,61.63,62.19,60.31,60.75,6986800,19.33
+1999-02-04,64.00,64.00,61.00,61.19,9178200,19.47
+1999-02-03,63.25,65.00,62.13,63.50,8303600,20.20
+1999-02-02,65.00,65.06,62.38,63.44,7502800,20.19
+1999-02-01,66.62,66.69,64.25,65.25,6599200,20.76
+1999-01-29,65.44,67.19,64.25,66.87,8192200,21.28
+1999-01-28,63.63,65.12,63.38,64.87,8992400,20.64
+1999-01-27,65.00,65.00,62.06,62.13,8554800,19.77
+1999-01-26,64.75,65.06,63.56,64.94,9792400,20.66
+1999-01-25,64.94,65.31,64.12,64.69,8721400,20.58
+1999-01-22,64.50,65.50,64.12,65.06,8695200,20.70
+1999-01-21,66.19,66.81,65.50,65.50,11339800,20.84
+1999-01-20,63.38,66.87,62.06,66.00,14628800,21.00
+1999-01-19,64.56,64.56,61.81,64.00,12794800,20.36
+1999-01-15,63.00,64.75,63.00,64.56,12151600,20.54
+1999-01-14,65.12,65.37,61.19,62.50,13558800,19.89
+1999-01-13,61.06,66.50,61.06,65.44,15175000,20.82
+1999-01-12,69.50,69.56,66.25,66.94,10338600,21.30
+1999-01-11,69.94,70.94,69.06,69.94,12484200,22.25
+1999-01-08,68.75,69.94,68.00,69.94,13912000,22.25
+1999-01-07,64.00,67.81,63.75,67.56,14381600,21.50
+1999-01-06,62.00,65.37,61.94,64.37,15861400,20.48
+1999-01-05,59.88,61.44,59.88,61.31,9597400,19.51
+1999-01-04,59.75,62.13,59.50,60.50,12488200,19.25
+1998-12-31,61.00,61.00,59.75,60.13,6894200,19.13
+1998-12-30,60.75,62.00,60.63,61.69,7954000,19.63
+1998-12-29,60.56,61.38,59.81,61.00,7480600,19.41
+1998-12-28,62.13,62.19,60.50,60.88,5588600,19.37
+1998-12-24,61.69,62.38,61.31,61.88,2468200,19.69
+1998-12-23,60.25,62.00,60.25,61.56,9892000,19.59
+1998-12-22,60.63,61.00,59.88,60.06,6754800,19.11
+1998-12-21,59.25,61.31,59.06,60.56,9647200,19.27
+1998-12-18,60.50,60.69,58.75,59.25,11271800,18.85
+1998-12-17,57.75,60.63,57.25,60.25,12054000,19.17
+1998-12-16,57.00,57.06,55.00,55.88,10095600,17.78
+1998-12-15,56.81,57.25,55.38,57.13,10245000,18.18
+1998-12-14,57.56,58.44,56.19,56.38,10867800,17.94
+1998-12-11,58.00,59.38,57.38,58.88,8870400,18.73
+1998-12-10,60.88,60.88,59.38,59.75,8031200,19.01
+1998-12-09,61.50,62.25,60.25,60.81,8942200,19.35
+1998-12-08,63.38,63.50,61.06,61.25,9748600,19.49
+1998-12-07,64.44,64.50,63.44,63.44,7704400,20.19
+1998-12-04,62.88,64.87,62.50,64.62,8411600,20.56
+1998-12-03,64.81,64.81,62.25,62.38,10778000,19.85
+1998-12-02,64.50,65.62,64.06,65.06,10856000,20.70
+1998-12-01,64.81,65.81,64.62,65.06,10513400,20.56
+1998-11-30,65.25,66.00,64.37,65.19,11097400,20.60
+1998-11-27,66.00,66.62,65.81,66.25,2666600,20.93
+1998-11-25,64.56,66.12,64.50,66.06,6174400,20.87
+1998-11-24,64.37,65.69,64.25,64.81,10687200,20.48
+1998-11-23,63.75,65.50,63.69,65.19,10028400,20.60
+1998-11-20,61.63,63.06,61.63,63.06,13137800,19.93
+1998-11-19,61.19,62.00,60.44,61.56,9472400,19.45
+1998-11-18,60.75,61.63,60.06,61.25,7997200,19.35
+1998-11-17,59.81,62.50,59.31,60.75,11365600,19.20
+1998-11-16,59.19,60.19,58.81,59.75,9232400,18.88
+1998-11-13,56.19,58.50,56.00,58.44,8507200,18.47
+1998-11-12,56.00,57.19,55.00,55.75,12370800,17.62
+1998-11-11,59.50,59.69,56.50,57.00,10671800,18.01
+1998-11-10,59.56,60.25,59.19,59.31,7488600,18.74
+1998-11-09,61.63,62.00,59.75,60.13,8317200,19.00
+1998-11-06,62.50,64.00,62.19,62.44,9517800,19.73
+1998-11-05,59.50,63.00,59.06,62.75,12135600,19.83
+1998-11-04,58.88,60.50,58.56,60.38,11643800,19.08
+1998-11-03,57.63,58.63,57.38,58.13,7538000,18.37
+1998-11-02,57.44,59.06,57.44,58.50,9293600,18.48
+1998-10-30,57.00,58.44,57.00,57.50,11175400,18.17
+1998-10-29,55.00,58.19,54.44,57.13,12551400,18.05
+1998-10-28,53.50,55.81,52.75,54.88,13177400,17.34
+1998-10-27,56.63,56.88,53.75,53.94,17178000,17.04
+1998-10-26,56.25,57.63,55.63,56.63,8040400,17.89
+1998-10-23,56.13,57.13,55.44,56.25,8770200,17.77
+1998-10-22,54.06,57.38,54.06,57.13,10719200,18.05
+1998-10-21,56.00,56.00,54.13,54.44,13971800,17.20
+1998-10-20,55.00,57.75,54.44,56.06,24908800,17.71
+1998-10-19,50.00,53.19,50.00,52.88,23010400,16.71
+1998-10-16,49.50,50.31,48.25,49.63,39531400,15.68
+1998-10-15,46.50,51.50,45.38,49.00,48148400,15.48
+1998-10-14,49.00,49.38,46.88,48.06,40283600,15.19
+1998-10-13,52.88,54.56,52.50,53.94,11395000,17.04
+1998-10-12,55.75,56.00,52.25,52.81,14975800,16.69
+1998-10-09,49.38,54.00,48.63,53.88,18508400,17.02
+1998-10-08,48.00,50.00,44.00,49.63,24167600,15.68
+1998-10-07,51.75,52.13,47.56,48.94,18039200,15.46
+1998-10-06,53.50,54.38,51.06,51.63,11078800,16.31
+1998-10-05,54.88,54.88,51.38,52.00,10529600,16.43
+1998-10-02,54.00,55.94,52.13,55.06,14547400,17.40
+1998-10-01,52.00,54.50,52.00,53.69,15308600,16.96
+1998-09-30,55.56,55.56,53.00,53.50,13292000,16.90
+1998-09-29,58.13,58.63,55.25,55.56,9948200,17.56
+1998-09-28,57.31,58.75,56.38,57.06,10497000,18.03
+1998-09-25,54.00,56.63,52.88,56.06,14544600,17.71
+1998-09-24,58.75,58.75,53.63,54.38,18577600,17.18
+1998-09-23,54.25,58.75,54.19,58.75,11151600,18.56
+1998-09-22,53.00,54.19,52.63,54.00,9698200,17.06
+1998-09-21,52.13,53.06,50.00,51.94,11156600,16.41
+1998-09-18,56.06,56.19,52.75,53.25,12478800,16.83
+1998-09-17,58.00,58.00,55.63,56.06,9114600,17.71
+1998-09-16,57.50,59.44,57.06,59.00,10177000,18.64
+1998-09-15,56.25,56.94,54.25,56.81,12169800,17.95
+1998-09-14,55.44,57.69,55.25,57.00,8740800,18.01
+1998-09-11,50.13,54.63,48.25,54.50,14861200,17.22
+1998-09-10,49.75,50.75,47.88,50.38,23530200,15.92
+1998-09-09,56.50,56.50,52.00,53.75,10812400,16.98
+1998-09-08,59.50,59.56,54.31,56.56,14515400,17.87
+1998-09-04,57.25,57.75,51.75,54.00,12121200,17.06
+1998-09-03,58.75,58.75,55.00,57.25,8337000,18.09
+1998-09-02,57.75,61.00,57.63,58.75,9219200,18.56
+1998-09-01,58.00,58.44,55.06,57.38,16489800,18.01
+1998-08-31,62.50,64.31,57.00,57.50,9941800,18.05
+1998-08-28,65.50,66.81,62.00,62.31,8726600,19.56
+1998-08-27,66.75,67.00,62.31,65.00,13330000,20.40
+1998-08-26,69.00,70.25,68.50,69.25,4840000,21.74
+1998-08-25,71.75,72.69,70.31,70.62,4335400,22.17
+1998-08-24,71.25,71.75,69.75,70.37,3859000,22.09
+1998-08-21,71.12,71.12,67.50,70.31,8577200,22.07
+1998-08-20,72.75,72.75,71.25,71.37,3772400,22.40
+1998-08-19,75.81,75.81,72.37,72.87,4004800,22.87
+1998-08-18,73.25,75.12,73.00,74.94,5315400,23.52
+1998-08-17,69.81,73.19,69.56,73.19,5783800,22.97
+1998-08-14,72.50,73.19,69.50,70.06,4546400,21.99
+1998-08-13,72.25,73.19,71.12,72.06,4266000,22.62
+1998-08-12,72.50,73.50,72.06,72.56,4804600,22.78
+1998-08-11,72.12,72.19,68.56,71.06,10445600,22.30
+1998-08-10,75.50,75.50,73.87,73.94,3947000,23.21
+1998-08-07,78.00,78.25,75.06,75.50,4832400,23.70
+1998-08-06,76.37,78.00,75.50,77.94,3536800,24.46
+1998-08-05,75.25,77.50,73.69,76.75,7173000,24.09
+1998-08-04,79.62,79.62,74.19,74.81,6106800,23.48
+1998-08-03,80.37,80.44,78.62,78.87,3455200,24.76
+1998-07-31,81.12,81.50,79.06,79.75,3290200,25.03
+1998-07-30,79.75,81.75,79.44,81.37,4762600,25.54
+1998-07-29,80.37,80.81,78.50,79.37,4615800,24.91
+1998-07-28,81.81,81.87,79.00,79.87,4632800,25.07
+1998-07-27,81.25,82.31,80.19,82.06,3762200,25.76
+1998-07-24,83.37,83.94,80.75,82.25,3394600,25.82
+1998-07-23,84.50,85.00,83.00,83.31,2927000,26.15
+1998-07-22,82.37,84.81,82.31,83.75,5019400,26.29
+1998-07-21,84.62,84.62,82.12,82.62,3777000,25.93
+1998-07-20,85.81,86.94,84.25,84.56,3122200,26.54
+1998-07-17,85.00,85.69,84.62,85.69,5604600,26.90
+1998-07-16,86.00,86.31,84.56,85.00,3506000,26.68
+1998-07-15,87.56,87.62,86.00,86.00,3854000,26.99
+1998-07-14,87.12,88.00,87.06,87.94,3697000,27.60
+1998-07-13,86.69,88.44,85.87,87.00,5579000,27.31
+1998-07-10,85.75,87.25,84.87,87.19,4948000,27.37
+1998-07-09,86.50,86.75,85.25,86.00,5615800,26.99
+1998-07-08,84.19,87.00,84.19,87.00,5710200,27.31
+1998-07-07,83.81,84.62,82.87,84.25,4127600,26.44
+1998-07-06,82.00,83.69,81.50,83.69,3276400,26.27
+1998-07-02,79.69,82.75,79.56,82.25,6895600,25.82
+1998-07-01,77.00,80.19,77.00,79.94,6369600,25.09
+1998-06-30,78.50,78.56,76.50,76.69,8362400,24.07
+1998-06-29,78.62,79.75,78.44,78.50,3684400,24.64
+1998-06-26,77.31,79.06,77.25,78.19,3713000,24.54
+1998-06-25,77.25,78.87,77.00,77.37,5216800,24.29
+1998-06-24,74.62,78.00,74.25,77.50,7482600,24.33
+1998-06-23,75.31,76.00,74.69,74.75,3746600,23.46
+1998-06-22,76.00,76.25,75.25,75.31,2557000,23.64
+1998-06-19,76.62,76.75,76.12,76.19,5515200,23.91
+1998-06-18,76.00,76.87,75.69,76.56,3713200,24.03
+1998-06-17,75.44,76.81,75.12,75.75,4503800,23.78
+1998-06-16,75.62,76.00,73.75,74.81,4866600,23.48
+1998-06-15,76.50,76.69,75.37,75.37,3940200,23.66
+1998-06-12,77.81,77.94,76.25,77.25,3679600,24.25
+1998-06-11,78.19,79.44,77.87,78.06,5103000,24.50
+1998-06-10,77.00,78.12,76.94,78.06,4770400,24.50
+1998-06-09,77.00,77.56,76.56,77.44,3112600,24.31
+1998-06-08,76.31,77.44,76.31,77.19,5295600,24.23
+1998-06-05,75.87,76.31,75.44,76.31,4852000,23.95
+1998-06-04,74.44,75.56,74.00,75.37,6191800,23.66
+1998-06-03,74.94,75.12,74.00,74.56,4259400,23.40
+1998-06-02,76.19,76.19,75.12,75.31,3180800,23.52
+1998-06-01,75.12,75.94,74.94,75.31,3215400,23.52
+1998-05-29,76.62,76.81,75.50,75.50,3615600,23.58
+1998-05-28,75.87,76.25,75.37,76.00,2749200,23.73
+1998-05-27,74.62,75.62,73.50,75.19,4800600,23.48
+1998-05-26,77.25,77.69,76.06,76.12,3571000,23.77
+1998-05-22,77.25,77.25,76.50,76.94,2467800,24.03
+1998-05-21,77.62,78.00,77.00,77.00,3580600,24.05
+1998-05-20,76.62,77.81,76.37,77.50,4611400,24.20
+1998-05-19,76.75,76.75,75.25,75.94,4173000,23.72
+1998-05-18,75.44,75.81,74.75,75.19,3839200,23.48
+1998-05-15,75.56,75.56,74.50,75.12,5199400,23.46
+1998-05-14,76.00,76.69,75.19,75.62,3393200,23.62
+1998-05-13,76.75,77.25,75.37,75.75,4875400,23.66
+1998-05-12,73.81,76.94,73.50,76.81,5085200,23.99
+1998-05-11,75.00,75.31,72.50,73.56,3777000,22.97
+1998-05-08,73.25,75.06,73.25,74.44,4398600,23.25
+1998-05-07,74.00,74.19,73.06,73.37,3394400,22.91
+1998-05-06,75.87,76.31,73.87,73.94,3926200,23.09
+1998-05-05,76.50,76.50,74.81,76.00,4089200,23.73
+1998-05-04,78.50,78.94,77.00,77.00,3328200,24.05
+1998-05-01,76.50,78.19,76.31,78.19,4747000,24.42
+1998-04-30,75.25,77.75,75.12,76.00,5827400,23.73
+1998-04-29,74.00,74.31,73.37,73.81,5939400,23.05
+1998-04-28,73.87,74.37,73.00,73.50,4682800,22.95
+1998-04-27,74.50,74.87,72.19,72.62,7694000,22.68
+1998-04-24,77.75,78.12,76.00,76.50,4659000,23.89
+1998-04-23,78.25,78.25,77.50,77.50,4174600,24.20
+1998-04-22,77.25,78.69,77.25,78.50,4261200,24.52
+1998-04-21,77.25,77.81,76.62,77.00,5615800,24.05
+1998-04-20,79.00,79.12,77.69,78.00,3751400,24.36
+1998-04-17,77.87,79.00,76.94,78.87,6510200,24.63
+1998-04-16,80.12,80.19,77.62,77.87,6466000,24.32
+1998-04-15,79.87,80.87,79.56,80.37,7070000,25.10
+1998-04-14,81.00,81.44,80.25,80.75,9358000,25.22
+1998-04-13,85.00,85.00,79.81,80.62,25322600,25.18
+1998-04-09,74.87,76.62,74.37,76.44,3977600,23.87
+1998-04-08,75.25,75.31,73.81,74.25,5259600,23.19
+1998-04-07,75.62,76.50,74.50,75.44,5487600,23.56
+1998-04-06,74.87,76.25,74.87,75.25,6373000,23.50
+1998-04-03,73.62,74.50,73.12,73.87,3725200,23.07
+1998-04-02,73.00,73.56,72.56,73.19,3748600,22.86
+1998-04-01,72.94,73.19,72.06,73.12,4663200,22.84
+1998-03-31,71.87,73.31,71.75,72.94,4690800,22.78
+1998-03-30,72.44,73.00,70.50,71.12,3655200,22.21
+1998-03-27,73.44,73.44,71.87,72.06,2998200,22.50
+1998-03-26,72.50,73.44,71.87,72.50,2806600,22.64
+1998-03-25,74.62,75.06,72.00,73.25,6807800,22.88
+1998-03-24,73.69,75.12,73.62,74.44,3918600,23.25
+1998-03-23,73.50,74.06,72.81,73.44,5335000,22.94
+1998-03-20,72.94,73.75,72.37,73.56,6142600,22.97
+1998-03-19,71.37,72.94,71.25,72.44,4482400,22.62
+1998-03-18,70.69,71.25,70.00,71.12,4808600,22.21
+1998-03-17,70.00,70.62,69.19,70.56,5537400,22.04
+1998-03-16,69.19,69.87,69.06,69.75,4961000,21.78
+1998-03-13,70.50,70.56,68.87,69.19,2884000,21.61
+1998-03-12,70.06,70.37,69.37,70.37,3450000,21.98
+1998-03-11,70.00,70.44,69.81,70.19,4315600,21.92
+1998-03-10,68.94,70.00,68.81,69.94,3444400,21.84
+1998-03-09,68.12,69.50,68.12,68.69,3169200,21.45
+1998-03-06,68.00,69.25,68.00,69.06,3825000,21.57
+1998-03-05,68.06,68.44,67.56,67.87,3918800,21.20
+1998-03-04,69.00,69.37,68.56,69.06,5310200,21.57
+1998-03-03,68.00,68.94,67.56,68.94,4350400,21.41
+1998-03-02,68.50,68.75,68.00,68.06,3524200,21.14
+1998-02-27,68.37,68.75,67.75,68.50,2931400,21.27
+1998-02-26,68.37,68.94,67.62,68.50,4410800,21.27
+1998-02-25,67.00,68.87,66.75,68.87,5734600,21.39
+1998-02-24,67.00,67.44,66.19,66.37,5528200,20.61
+1998-02-23,65.94,67.75,65.31,67.31,7243600,20.91
+1998-02-20,64.75,65.06,64.37,65.06,4577600,20.21
+1998-02-19,65.00,65.12,64.25,64.44,2958800,20.01
+1998-02-18,64.56,65.12,64.44,64.75,2977000,20.11
+1998-02-17,65.00,65.19,64.00,64.62,3571600,20.07
+1998-02-13,64.94,65.00,63.81,64.31,4530400,19.97
+1998-02-12,64.87,65.62,63.69,65.19,3837400,20.25
+1998-02-11,65.00,65.31,64.62,65.06,3842800,20.21
+1998-02-10,64.69,65.06,64.00,64.37,3339800,19.99
+1998-02-09,64.94,65.25,64.06,64.44,3631000,20.01
+1998-02-06,63.81,65.37,63.81,64.81,6654200,20.13
+1998-02-05,64.00,64.00,63.00,63.56,5197600,19.74
+1998-02-04,62.50,63.19,61.50,62.94,5295800,19.55
+1998-02-03,61.19,62.50,61.06,62.44,3951000,19.39
+1998-02-02,61.25,61.94,61.19,61.44,3927400,19.08
+1998-01-30,61.38,61.50,59.88,59.88,3394000,18.60
+1998-01-29,60.38,61.94,60.06,60.88,5465800,18.91
+1998-01-28,61.38,62.00,60.19,60.44,4564400,18.77
+1998-01-27,59.88,61.38,59.75,61.25,3900800,19.02
+1998-01-26,59.25,60.19,59.00,59.63,3923000,18.52
+1998-01-23,59.69,60.31,58.00,59.19,6323600,18.38
+1998-01-22,60.00,60.56,59.63,59.69,5013000,18.54
+1998-01-21,62.69,62.69,60.38,60.88,5137400,18.91
+1998-01-20,62.25,63.00,61.06,62.81,4815600,19.51
+1998-01-16,60.56,61.94,60.13,61.44,5543800,19.08
+1998-01-15,60.38,60.63,59.50,60.13,4104800,18.68
+1998-01-14,59.00,60.81,58.88,60.81,7424000,18.89
+1998-01-13,60.00,60.19,57.38,58.06,10567600,18.03
+1998-01-12,58.00,59.25,56.25,58.06,9723600,18.03
+1998-01-09,61.13,61.19,58.56,59.00,7178400,18.32
+1998-01-08,62.00,62.00,60.88,61.38,8401200,19.06
+1998-01-07,61.63,62.00,60.50,62.00,7112200,19.26
+1998-01-06,61.75,61.81,61.13,61.63,4401200,19.14
+1998-01-05,61.75,62.69,61.38,62.44,5986800,19.39
+1998-01-02,61.00,61.38,60.50,60.75,2458600,18.87
+1997-12-31,61.50,61.81,60.50,60.81,2239200,18.89
+1997-12-30,60.69,61.44,60.19,61.38,2669200,19.06
+1997-12-29,60.13,60.88,60.13,60.25,2276200,18.71
+1997-12-26,59.63,59.88,59.25,59.56,1601400,18.50
+1997-12-24,59.75,60.06,58.13,58.50,2689000,18.17
+1997-12-23,60.25,60.75,59.94,60.00,2445600,18.63
+1997-12-22,59.50,60.19,59.44,60.00,4238800,18.63
+1997-12-19,60.00,60.75,59.00,59.13,8294600,18.36
+1997-12-18,62.88,62.88,60.88,61.75,3076200,19.18
+1997-12-17,63.00,63.00,61.94,62.13,3264600,19.30
+1997-12-16,64.75,64.75,62.69,62.75,4194400,19.49
+1997-12-15,62.13,64.12,62.13,64.02,4960600,19.88
+1997-12-12,63.00,63.25,62.00,62.06,4148400,19.27
+1997-12-11,61.94,62.63,60.75,62.38,6544000,19.37
+1997-12-10,62.88,63.25,61.69,62.13,5192400,19.30
+1997-12-09,62.25,64.12,62.00,62.75,6505800,19.49
+1997-12-08,61.13,62.13,61.13,62.13,6571200,19.30
+1997-12-05,60.25,61.31,60.06,61.00,5827800,18.95
+1997-12-04,62.00,63.75,60.75,61.00,8394200,18.95
+1997-12-03,61.50,62.00,61.38,61.88,3924200,19.22
+1997-12-02,61.63,61.94,61.38,61.69,4055400,19.04
+1997-12-01,60.25,61.38,59.81,61.38,5520200,18.95
+1997-11-28,60.19,60.44,60.00,60.06,1193000,18.54
+1997-11-26,61.44,61.75,60.13,60.13,3162200,18.56
+1997-11-25,61.38,61.94,61.25,61.69,2194400,19.04
+1997-11-24,62.06,62.06,61.06,61.13,2765800,18.87
+1997-11-21,61.50,62.50,61.50,62.19,3820000,19.20
+1997-11-20,61.13,62.00,61.13,61.44,3499800,18.96
+1997-11-19,60.31,61.31,59.75,60.88,4063000,18.79
+1997-11-18,61.50,61.56,60.00,60.25,4087400,18.60
+1997-11-17,61.00,61.88,60.75,61.31,3482400,18.92
+1997-11-14,59.69,60.25,58.75,60.00,2606600,18.52
+1997-11-13,58.63,59.63,58.00,59.44,4011800,18.35
+1997-11-12,58.50,59.63,58.13,58.38,2909000,18.02
+1997-11-11,60.00,60.19,58.94,59.00,2456000,18.21
+1997-11-10,61.44,61.69,59.50,59.75,3164200,18.44
+1997-11-07,60.50,61.00,59.38,60.94,3638200,18.81
+1997-11-06,61.31,61.81,60.81,61.50,2191000,18.98
+1997-11-05,62.38,62.75,61.50,62.00,2445400,19.14
+1997-11-04,61.94,62.38,61.06,62.31,3445200,19.23
+1997-11-03,61.75,62.00,60.94,61.94,3527400,19.12
+1997-10-31,60.00,60.50,59.38,59.81,5063400,18.46
+1997-10-30,60.13,60.75,58.50,58.50,3614200,18.06
+1997-10-29,60.00,61.63,59.75,61.13,6588200,18.87
+1997-10-28,56.00,59.75,55.00,59.31,7712800,18.31
+1997-10-27,61.50,62.00,57.38,57.69,3638000,17.81
+1997-10-24,62.88,63.13,61.56,61.75,2535400,19.06
+1997-10-23,62.19,62.44,61.00,61.88,3076200,19.10
+1997-10-22,64.31,64.31,62.31,62.44,2553800,19.27
+1997-10-21,62.75,63.13,62.00,63.06,2981400,19.46
+1997-10-20,62.31,62.63,61.69,62.00,2238200,19.14
+1997-10-17,62.75,63.00,61.31,62.06,3575400,19.16
+1997-10-16,63.94,64.06,63.00,63.31,3498200,19.54
+1997-10-15,63.75,63.81,62.56,62.81,4511600,19.39
+1997-10-14,65.62,66.37,63.88,63.88,5216000,19.72
+1997-10-13,64.69,65.62,64.69,65.56,3998600,20.24
+1997-10-10,64.81,65.19,64.19,64.56,2722400,19.93
+1997-10-09,64.75,65.94,64.37,65.56,3934600,20.24
+1997-10-08,66.25,66.25,64.69,65.50,3500000,20.22
+1997-10-07,65.37,66.19,64.87,66.19,3230800,20.43
+1997-10-06,64.94,65.44,64.87,65.00,4079800,20.06
+1997-10-03,65.50,65.62,64.25,64.62,7109400,19.95
+1997-10-02,62.88,63.94,62.88,63.25,3902600,19.52
+1997-10-01,62.63,63.06,62.38,62.63,5649400,19.33
+1997-09-30,63.38,63.38,61.88,61.88,4544400,19.10
+1997-09-29,62.88,63.38,62.56,63.38,3857200,19.56
+1997-09-26,63.00,63.13,62.50,62.88,5216000,19.41
+1997-09-25,63.00,63.25,61.81,62.00,5449000,19.14
+1997-09-24,62.06,64.56,62.00,63.50,8139600,19.60
+1997-09-23,61.31,62.56,61.00,62.06,7395400,19.16
+1997-09-22,60.44,61.13,60.13,61.13,4671600,18.87
+1997-09-19,58.81,60.38,58.75,59.75,8332400,18.44
+1997-09-18,58.94,59.38,58.50,58.81,4525000,18.15
+1997-09-17,59.38,59.56,58.81,58.94,6379400,18.19
+1997-09-16,58.94,59.38,58.94,59.06,8278400,18.23
+1997-09-15,59.06,59.25,58.31,58.56,3233600,18.08
+1997-09-12,58.50,59.13,57.56,59.00,7564200,18.21
+1997-09-11,58.06,58.06,57.06,57.81,5163000,17.84
+1997-09-10,59.00,59.38,58.00,58.19,5863000,17.96
+1997-09-09,57.56,59.13,57.19,59.00,9361600,18.21
+1997-09-08,57.19,57.69,57.06,57.56,7868200,17.77
+1997-09-05,57.94,58.06,56.63,56.88,8210800,17.56
+1997-09-04,58.38,58.38,57.06,57.44,8720400,17.73
+1997-09-03,59.00,59.50,58.25,58.31,9659800,18.00
+1997-09-02,59.25,59.31,58.06,58.75,12121400,18.03
+1997-08-29,60.00,60.31,57.56,59.75,14526600,18.34
+1997-08-28,63.75,64.19,62.63,63.31,5996000,19.43
+1997-08-27,64.00,64.25,63.63,63.81,7096800,19.59
+1997-08-26,63.75,64.37,63.19,63.69,2811400,19.55
+1997-08-25,64.31,64.75,63.63,64.00,3031400,19.64
+1997-08-22,63.75,64.31,62.56,64.12,3183000,19.68
+1997-08-21,65.87,66.00,64.37,64.75,3943200,19.87
+1997-08-20,64.87,66.00,64.81,65.81,4249200,20.20
+1997-08-19,64.75,65.31,64.19,65.06,5061600,19.97
+1997-08-18,65.00,65.44,64.25,64.56,4301600,19.82
+1997-08-15,66.25,66.37,64.87,65.00,3653000,19.95
+1997-08-14,67.06,67.37,66.12,66.69,2445800,20.47
+1997-08-13,67.25,68.00,65.87,66.12,3203600,20.29
+1997-08-12,67.12,67.75,66.06,66.12,3962600,20.29
+1997-08-11,66.12,67.56,65.25,67.12,4181200,20.60
+1997-08-08,67.00,67.75,65.44,66.00,3981400,20.26
+1997-08-07,70.25,70.87,68.37,68.62,3496600,21.06
+1997-08-06,69.25,70.44,69.25,70.00,3551200,21.49
+1997-08-05,70.44,70.50,69.06,69.19,2528800,21.24
+1997-08-04,70.31,71.19,70.06,70.62,2820600,21.68
+1997-08-01,70.94,71.19,69.19,70.37,4199200,21.60
+1997-07-31,70.00,71.69,69.75,71.19,4798600,21.85
+1997-07-30,69.44,71.12,69.37,70.19,4395000,21.54
+1997-07-29,67.94,69.69,67.44,69.62,2366600,21.37
+1997-07-28,67.62,68.50,67.62,67.87,2212000,20.83
+1997-07-25,68.50,68.87,67.62,67.75,1966200,20.79
+1997-07-24,67.25,68.62,66.69,68.56,2261800,21.04
+1997-07-23,68.31,68.81,67.50,67.50,3174800,20.72
+1997-07-22,66.50,68.37,66.31,68.31,2575800,20.97
+1997-07-21,65.50,67.06,65.00,67.00,3225200,20.56
+1997-07-18,67.44,67.44,65.50,65.56,3467600,20.12
+1997-07-17,68.37,68.37,67.37,67.62,2194400,20.75
+1997-07-16,66.81,68.81,66.81,68.37,2792400,20.98
+1997-07-15,67.25,67.44,66.44,66.81,2451600,20.51
+1997-07-14,66.87,68.12,66.75,67.31,3452800,20.66
+1997-07-11,66.37,66.87,66.25,66.62,3679600,20.45
+1997-07-10,66.44,66.75,66.06,66.44,3961400,20.39
+1997-07-09,67.25,67.25,66.06,66.56,4022200,20.43
+1997-07-08,67.25,67.56,66.75,67.06,1990800,20.58
+1997-07-07,67.87,67.94,67.00,67.31,2897200,20.66
+1997-07-03,66.50,68.31,66.50,68.00,3208600,20.87
+1997-07-02,65.12,66.19,65.12,66.12,3623200,20.29
+1997-07-01,65.00,66.37,64.62,65.37,3398000,20.06
+1997-06-30,65.00,66.75,64.50,64.56,5161800,19.82
+1997-06-27,66.50,66.62,64.62,65.25,6394800,20.03
+1997-06-26,67.62,68.44,65.87,66.62,3813200,20.45
+1997-06-25,68.50,69.12,67.50,67.62,3775800,20.75
+1997-06-24,67.37,68.44,66.75,68.31,4494600,20.97
+1997-06-23,68.87,69.12,66.50,66.75,3659000,20.49
+1997-06-20,69.75,70.00,68.75,69.00,3923600,21.18
+1997-06-19,68.00,69.75,67.87,69.25,3166400,21.26
+1997-06-18,68.37,69.00,67.75,67.75,4782400,20.79
+1997-06-17,68.50,69.87,67.62,68.62,4544400,21.06
+1997-06-16,67.50,68.50,67.50,68.50,3641800,21.02
+1997-06-13,66.75,67.62,66.12,67.37,6062200,20.68
+1997-06-12,66.75,67.12,66.12,66.50,5975000,20.41
+1997-06-11,65.00,65.87,65.00,65.75,5122000,20.18
+1997-06-10,64.12,65.37,64.12,64.87,6580000,19.91
+1997-06-09,63.50,64.37,63.25,63.88,6229400,19.61
+1997-06-06,61.75,64.00,61.63,63.25,6793200,19.41
+1997-06-05,60.13,62.25,60.00,61.75,4967800,18.95
+1997-06-04,59.50,60.63,59.25,59.63,3138200,18.30
+1997-06-03,59.63,61.00,58.75,59.88,4891400,18.28
+1997-06-02,59.38,59.63,58.13,58.63,2620400,17.90
+1997-05-30,57.38,59.75,57.13,58.88,4319800,17.97
+1997-05-29,58.50,59.13,57.13,58.00,2403400,17.70
+1997-05-28,58.00,59.13,57.50,57.75,2375600,17.63
+1997-05-27,58.50,58.88,57.63,57.88,2629600,17.67
+1997-05-23,58.75,59.50,58.75,59.00,1524000,18.01
+1997-05-22,58.75,59.25,58.00,58.50,2721800,17.86
+1997-05-21,60.25,60.50,58.00,58.50,3962600,17.86
+1997-05-20,58.00,60.13,58.00,60.13,5009000,18.35
+1997-05-19,60.25,60.38,59.00,59.38,2691200,18.13
+1997-05-16,61.50,61.75,60.13,60.38,3357800,18.43
+1997-05-15,61.38,61.75,60.88,61.50,2676400,18.77
+1997-05-14,61.63,62.38,61.13,61.25,3969600,18.70
+1997-05-13,60.75,61.25,60.25,60.50,3182000,18.47
+1997-05-12,60.38,62.00,60.38,61.00,2828800,18.62
+1997-05-09,60.00,61.00,59.63,60.25,3666600,18.39
+1997-05-08,59.63,61.63,59.25,59.25,6104200,18.09
+1997-05-07,62.00,62.50,59.38,59.63,7229200,18.20
+1997-05-06,62.25,63.75,62.13,62.88,4993000,19.19
+1997-05-05,62.00,63.00,61.50,62.63,4616200,19.12
+1997-05-02,60.50,63.13,60.50,62.75,4035200,19.15
+1997-05-01,60.38,60.88,59.88,60.38,3551400,18.43
+1997-04-30,59.63,61.00,59.50,60.38,4252800,18.43
+1997-04-29,59.75,60.63,59.38,59.88,6683400,18.28
+1997-04-28,57.25,59.13,57.13,57.75,3874800,17.63
+1997-04-25,57.00,57.88,56.88,57.25,3031600,17.48
+1997-04-24,57.13,57.63,56.88,56.88,3577400,17.36
+1997-04-23,56.88,57.00,56.38,56.75,3893400,17.32
+1997-04-22,55.25,56.88,55.13,56.88,3194400,17.36
+1997-04-21,56.00,56.50,55.00,55.38,2821200,16.90
+1997-04-18,55.75,56.88,55.63,55.75,3207200,17.02
+1997-04-17,55.50,56.75,55.25,55.75,4237600,17.02
+1997-04-16,55.00,55.75,54.38,55.50,4445800,16.94
+1997-04-15,56.88,57.38,55.38,56.00,7336800,17.09
+1997-04-14,55.00,55.63,54.63,55.63,3715800,16.98
+1997-04-11,56.50,57.13,55.13,55.50,4387600,16.94
+1997-04-10,57.13,58.50,57.13,57.75,3852200,17.63
+1997-04-09,59.00,59.50,56.88,57.25,4041000,17.48
+1997-04-08,57.25,58.75,56.63,58.63,3635200,17.90
+1997-04-07,56.38,57.00,56.25,56.25,3298400,17.17
+1997-04-04,54.00,56.13,54.00,55.88,4819000,17.06
+1997-04-03,54.63,56.13,54.50,55.50,6276800,16.94
+1997-04-02,55.88,56.13,54.38,55.88,4425800,17.06
+1997-04-01,55.00,57.00,54.88,56.13,7120000,17.13
+1997-03-31,57.63,58.25,54.75,55.50,7611200,16.94
+1997-03-27,60.00,60.63,56.75,57.88,4789800,17.67
+1997-03-26,60.75,61.13,59.63,59.75,4568200,18.24
+1997-03-25,61.63,62.75,61.00,61.00,5631000,18.62
+1997-03-24,58.38,61.63,58.38,61.63,5453000,18.81
+1997-03-21,58.25,59.38,58.00,58.63,4726800,17.90
+1997-03-20,58.88,59.63,57.88,58.00,4635800,17.70
+1997-03-19,57.00,59.25,56.88,58.88,4691000,17.97
+1997-03-18,59.00,59.13,57.50,57.75,3971400,17.63
+1997-03-17,58.25,59.25,57.25,59.00,5895600,18.01
+1997-03-14,60.25,60.50,58.75,58.88,7468200,17.97
+1997-03-13,61.50,62.00,59.38,59.75,8156600,18.24
+1997-03-12,63.75,64.00,62.38,62.75,4171600,19.15
+1997-03-11,64.75,64.87,63.38,63.75,5620600,19.46
+1997-03-10,63.50,65.00,63.00,65.00,4137600,19.84
+1997-03-07,61.88,63.63,61.63,63.38,5313600,19.35
+1997-03-06,61.88,62.25,61.50,62.00,5354800,18.92
+1997-03-05,62.50,63.38,61.25,61.88,8088200,18.89
+1997-03-04,61.50,63.13,61.25,62.25,6149400,18.90
+1997-03-03,59.38,61.63,59.38,61.63,4423600,18.71
+1997-02-28,61.25,61.50,59.50,60.00,6986800,18.22
+1997-02-27,124.00,125.37,122.50,122.50,7435200,18.60
+1997-02-26,123.87,124.75,123.00,123.87,9901200,18.80
+1997-02-25,122.75,124.00,122.50,124.00,4710000,18.82
+1997-02-24,119.75,122.37,119.50,122.12,5207200,18.54
+1997-02-21,121.75,122.00,120.00,120.25,12503200,18.26
+1997-02-20,122.00,123.50,121.12,121.75,10401600,18.48
+1997-02-19,122.12,124.12,121.50,122.50,7406400,18.60
+1997-02-18,120.12,122.62,120.00,122.37,6509600,18.58
+1997-02-14,118.75,120.50,118.50,119.75,7969200,18.18
+1997-02-13,115.25,118.25,115.25,117.75,5998000,17.88
+1997-02-12,113.50,115.50,113.25,115.25,5364000,17.50
+1997-02-11,112.50,113.37,112.50,113.37,5020800,17.21
+1997-02-10,111.25,113.75,111.25,112.25,5070800,17.04
+1997-02-07,112.12,113.75,112.00,113.62,5999600,17.25
+1997-02-06,110.00,111.50,109.87,111.25,5312800,16.89
+1997-02-05,111.37,112.00,110.25,110.37,7671200,16.76
+1997-02-04,109.87,111.50,109.50,111.37,6627600,16.91
+1997-02-03,108.00,110.00,107.00,110.00,4922000,16.70
+1997-01-31,108.00,109.75,107.75,108.12,4762000,16.41
+1997-01-30,107.62,108.37,107.50,108.00,5276400,16.40
+1997-01-29,104.75,107.62,104.75,107.50,4435200,16.32
+1997-01-28,107.12,108.12,104.12,104.87,4940400,15.92
+1997-01-27,105.75,106.75,105.37,106.00,5878400,16.09
+1997-01-24,106.87,107.50,105.25,106.00,7267600,16.09
+1997-01-23,109.50,110.12,107.00,107.00,8204800,16.24
+1997-01-22,106.50,110.12,106.12,109.62,6024000,16.64
+1997-01-21,106.00,107.25,105.62,106.75,4275200,16.21
+1997-01-20,105.75,107.37,105.62,106.75,4394400,16.21
+1997-01-17,105.75,106.62,105.50,106.25,7210800,16.13
+1997-01-16,105.00,106.25,104.87,105.62,5207600,16.03
+1997-01-15,106.00,106.50,104.50,105.12,6616800,15.96
+1997-01-14,103.87,107.25,103.75,106.62,7183200,16.19
+1997-01-13,103.75,104.37,101.37,102.87,5543600,15.62
+1997-01-10,100.75,103.25,100.37,103.25,5528800,15.67
+1997-01-09,101.50,103.37,101.50,101.87,4949600,15.46
+1997-01-08,102.50,103.75,101.00,101.25,10745200,15.37
+1997-01-07,98.50,98.87,97.62,98.87,4605200,15.01
+1997-01-06,99.50,99.62,98.37,98.75,3716000,14.99
+1997-01-03,98.00,98.87,97.75,98.62,2872000,14.97
+1997-01-02,98.00,98.50,96.00,97.37,4902800,14.78
+1996-12-31,101.00,101.00,97.75,97.75,2826000,14.84
+1996-12-30,100.75,101.50,100.50,101.12,2798800,15.35
+1996-12-27,99.50,99.62,98.87,99.37,1447200,15.09
+1996-12-26,98.12,99.12,98.12,98.87,2467200,15.01
+1996-12-24,98.50,99.00,97.37,98.12,918400,14.90
+1996-12-23,98.75,98.87,98.12,98.50,2135600,14.95
+1996-12-20,100.25,100.37,98.37,98.87,6423600,15.01
+1996-12-19,96.50,98.62,96.50,98.50,4903200,14.95
+1996-12-18,95.50,96.00,94.00,94.12,3616400,14.29
+1996-12-17,92.00,95.50,91.50,95.25,5175600,14.46
+1996-12-16,94.00,94.87,92.25,92.25,4871600,14.00
+1996-12-13,92.62,94.37,91.62,93.37,5834000,14.17
+1996-12-12,97.00,97.12,92.62,92.87,4306400,14.10
+1996-12-11,96.00,96.50,94.75,96.12,4258000,14.59
+1996-12-10,98.50,98.50,97.25,97.50,2829600,14.80
+1996-12-09,97.87,99.00,97.62,98.37,4332800,14.93
+1996-12-06,95.00,97.87,93.62,97.62,5075200,14.82
+1996-12-05,96.75,96.75,95.37,95.87,3233200,14.55
+1996-12-04,99.50,99.62,96.12,97.89,4847600,14.86
+1996-12-03,102.50,103.12,100.00,100.00,3668800,15.08
+1996-12-02,103.37,103.37,102.50,102.75,2044000,15.50
+1996-11-29,103.50,104.00,103.37,103.62,1583600,15.63
+1996-11-27,103.25,103.87,103.12,103.50,2154800,15.61
+1996-11-26,104.50,105.25,103.00,103.12,4864800,15.55
+1996-11-25,102.37,104.62,102.25,104.25,4559200,15.72
+1996-11-22,100.00,102.12,99.75,102.12,3404000,15.40
+1996-11-21,99.87,100.25,99.50,99.50,5170000,15.01
+1996-11-20,99.00,100.62,98.87,100.25,4542800,15.12
+1996-11-19,96.62,99.00,96.62,99.00,5015200,14.93
+1996-11-18,96.12,97.25,96.12,97.12,2974000,14.65
+1996-11-15,95.37,97.12,94.87,96.12,4089200,14.50
+1996-11-14,93.50,95.37,93.37,95.12,3779200,14.34
+1996-11-13,93.00,93.87,92.75,93.87,4545600,14.16
+1996-11-12,94.00,94.00,93.00,93.00,3524400,14.03
+1996-11-11,93.75,93.75,93.00,93.62,2082400,14.12
+1996-11-08,94.00,94.12,93.25,94.12,3613200,14.19
+1996-11-07,94.25,95.12,93.75,94.62,5466400,14.27
+1996-11-06,95.25,95.87,94.87,95.12,3733200,14.34
+1996-11-05,93.50,95.37,93.50,95.12,6004400,14.34
+1996-11-04,92.75,93.62,92.75,93.50,2764000,14.10
+1996-11-01,94.37,94.62,92.75,92.87,2667600,14.01
+1996-10-31,94.50,94.75,94.12,94.25,3310400,14.21
+1996-10-30,92.25,94.25,92.25,94.12,4648000,14.19
+1996-10-29,91.12,92.50,90.87,92.50,4595200,13.95
+1996-10-28,90.75,91.12,90.62,90.62,3199200,13.67
+1996-10-25,90.50,91.12,90.50,90.50,1858000,13.65
+1996-10-24,90.75,91.25,90.37,90.62,2445600,13.67
+1996-10-23,90.50,91.12,90.25,90.50,3214000,13.65
+1996-10-22,91.37,91.37,90.50,90.87,2559600,13.70
+1996-10-21,89.75,91.37,89.62,91.37,2390400,13.78
+1996-10-18,88.87,89.87,88.50,89.87,2526000,13.55
+1996-10-17,88.50,88.94,88.25,88.62,2232800,13.36
+1996-10-16,88.62,88.62,87.75,88.25,2327600,13.31
+1996-10-15,89.75,90.00,88.62,88.87,3034400,13.40
+1996-10-14,88.37,89.25,88.25,89.25,2958400,13.46
+1996-10-11,88.00,88.62,87.75,88.25,2300800,13.31
+1996-10-10,88.37,88.37,87.37,87.50,1377200,13.20
+1996-10-09,89.00,89.12,87.12,88.37,2364800,13.33
+1996-10-08,88.62,89.37,88.50,88.87,2659200,13.40
+1996-10-07,88.75,88.87,88.25,88.87,2131200,13.40
+1996-10-04,87.75,89.25,87.75,88.62,3464800,13.36
+1996-10-03,87.12,87.62,87.12,87.62,2749600,13.21
+1996-10-02,86.87,87.50,86.62,87.37,4462000,13.18
+1996-10-01,87.37,87.37,86.25,86.37,2920000,13.03
+1996-09-30,86.62,87.12,86.62,86.87,5025200,13.10
+1996-09-27,86.00,86.75,86.00,86.62,6377600,13.06
+1996-09-26,85.50,87.00,85.37,86.12,9789600,12.99
+1996-09-25,84.12,85.50,83.87,85.37,8125200,12.87
+1996-09-24,84.25,84.75,83.37,84.00,6555200,12.67
+1996-09-23,83.62,84.37,83.00,84.12,6540000,12.69
+1996-09-20,84.75,85.12,83.50,83.50,7082800,12.59
+1996-09-19,85.12,85.25,84.62,84.62,3938000,12.76
+1996-09-18,85.75,86.00,85.25,85.62,2496800,12.91
+1996-09-17,85.87,86.00,84.87,85.87,4850800,12.95
+1996-09-16,85.50,86.37,85.50,86.12,3854800,12.99
+1996-09-13,86.62,86.62,85.50,85.62,4991200,12.91
+1996-09-12,84.37,84.87,84.12,84.87,4412000,12.80
+1996-09-11,84.00,84.50,83.87,84.12,4179200,12.69
+1996-09-10,84.62,84.87,83.62,84.25,4745200,12.71
+1996-09-09,84.50,85.12,84.12,84.87,6361200,12.80
+1996-09-06,82.12,83.87,82.00,83.62,8519600,12.61
+1996-09-05,83.25,83.75,82.00,82.00,6977600,12.37
+1996-09-04,84.25,84.25,83.25,83.75,10714400,12.63
+1996-09-03,84.00,84.25,82.12,84.00,18928000,12.58
+1996-08-30,88.62,88.75,84.62,85.12,26468800,12.75
+1996-08-29,93.00,93.37,92.37,92.37,9281200,13.83
+1996-08-28,93.37,93.62,93.12,93.25,4416800,13.97
+1996-08-27,94.00,94.12,93.37,93.62,3085600,14.02
+1996-08-26,93.37,93.87,92.87,93.75,3154000,14.04
+1996-08-23,93.62,93.75,92.87,93.37,4301600,13.98
+1996-08-22,92.12,94.12,92.12,93.87,2970000,14.06
+1996-08-21,92.12,92.37,91.75,92.37,6178000,13.83
+1996-08-20,92.25,93.50,92.25,92.37,3812000,13.83
+1996-08-19,91.75,92.87,91.75,92.50,2698400,13.85
+1996-08-16,91.12,92.12,91.00,91.62,3881200,13.72
+1996-08-15,90.37,91.12,90.37,90.87,2778000,13.61
+1996-08-14,90.50,91.25,90.25,90.62,3787200,13.57
+1996-08-13,91.00,91.37,90.62,90.75,2966400,13.59
+1996-08-12,90.87,91.37,90.75,91.25,7053200,13.67
+1996-08-09,90.00,91.25,89.87,91.00,6396400,13.63
+1996-08-08,88.75,89.75,88.75,89.75,4276400,13.44
+1996-08-07,88.75,89.25,88.50,88.87,3346000,13.31
+1996-08-06,88.00,89.25,87.87,88.50,4169200,13.25
+1996-08-05,88.50,89.12,88.12,88.12,4068800,13.20
+1996-08-02,86.75,89.25,86.75,88.50,9468000,13.25
+1996-08-01,85.87,87.12,85.75,86.00,5290400,12.88
+1996-07-31,84.87,86.00,84.75,86.00,3324400,12.88
+1996-07-30,84.25,85.25,83.87,84.87,3648000,12.71
+1996-07-29,83.37,83.87,83.12,83.37,1907200,12.49
+1996-07-26,83.62,83.87,83.00,83.50,2096800,12.51
+1996-07-25,83.75,84.12,83.50,83.62,2650800,12.52
+1996-07-24,81.87,83.25,81.75,83.12,2715200,12.45
+1996-07-23,82.00,82.62,81.75,82.37,2740800,12.34
+1996-07-22,81.62,82.37,81.25,81.75,4303200,12.24
+1996-07-19,82.00,82.12,81.50,81.75,4401600,12.24
+1996-07-18,81.50,82.87,80.75,81.87,7129600,12.26
+1996-07-17,80.00,81.00,79.25,80.62,3342000,12.07
+1996-07-16,79.50,80.12,76.37,79.12,6756400,11.85
+1996-07-15,80.00,80.75,79.00,79.25,2567200,11.87
+1996-07-12,80.12,80.87,79.87,80.31,3093200,12.03
+1996-07-11,81.37,81.37,79.00,80.37,3864400,12.04
+1996-07-10,80.87,81.37,80.12,81.37,1881200,12.19
+1996-07-09,80.62,81.37,80.00,80.00,3072400,11.98
+1996-07-08,81.25,81.75,80.25,80.37,3484800,12.04
+1996-07-05,83.00,83.37,82.00,82.00,1720000,12.28
+1996-07-03,83.87,85.12,83.25,84.62,1824000,12.67
+1996-07-02,84.37,84.37,83.62,84.00,1866800,12.58
+1996-07-01,82.75,84.37,82.75,84.25,2188000,12.62
+1996-06-28,81.75,83.12,81.50,82.62,4197200,12.37
+1996-06-27,80.12,81.62,79.62,81.50,2594400,12.21
+1996-06-26,81.12,81.62,80.12,80.25,1988800,12.02
+1996-06-25,80.37,81.50,80.25,81.00,2251200,12.13
+1996-06-24,79.37,81.25,79.37,80.12,3008400,12.00
+1996-06-21,80.12,80.12,78.25,78.87,4143600,11.81
+1996-06-20,80.50,80.62,79.25,79.87,3526400,11.96
+1996-06-19,82.00,82.12,80.75,80.87,2454800,12.11
+1996-06-18,82.50,82.87,82.00,82.12,2327600,12.30
+1996-06-17,83.00,83.25,82.00,83.00,2302400,12.43
+1996-06-14,83.75,83.87,83.12,83.25,1555200,12.47
+1996-06-13,83.25,83.87,82.75,83.87,2204800,12.56
+1996-06-12,82.75,83.87,82.75,83.25,4768000,12.47
+1996-06-11,82.50,83.12,82.00,82.62,2626000,12.37
+1996-06-10,82.00,82.25,81.81,82.12,1996800,12.30
+1996-06-07,81.25,82.37,81.00,82.37,6977600,12.34
+1996-06-06,84.50,84.62,83.62,83.87,3373200,12.56
+1996-06-05,83.37,84.37,82.62,84.37,2955200,12.64
+1996-06-04,82.25,84.00,82.12,84.00,4228800,12.49
+1996-06-03,80.75,81.62,80.37,81.62,2251200,12.14
+1996-05-31,81.00,81.50,80.62,81.12,2973200,12.07
+1996-05-30,80.37,81.37,80.12,81.12,4456000,12.07
+1996-05-29,80.62,81.50,80.12,80.37,1917200,11.95
+1996-05-28,81.75,81.75,80.62,80.75,2655200,12.01
+1996-05-24,81.75,82.00,80.87,81.50,1744000,12.12
+1996-05-23,82.75,82.75,81.25,81.50,3066400,12.12
+1996-05-22,82.00,82.62,81.50,82.62,2592000,12.29
+1996-05-21,81.50,82.00,81.37,81.87,1775200,12.18
+1996-05-20,81.12,82.00,81.12,81.75,1418000,12.16
+1996-05-17,81.00,81.50,80.87,81.25,1872800,12.08
+1996-05-16,80.12,80.87,79.87,80.62,3027600,11.99
+1996-05-15,81.00,81.62,80.37,80.50,1818800,11.97
+1996-05-14,80.75,81.37,80.50,81.25,2158400,12.08
+1996-05-13,80.37,80.50,80.00,80.50,2582000,11.97
+1996-05-10,79.87,80.87,79.62,80.37,2516400,11.95
+1996-05-09,78.87,79.87,78.50,79.00,2355200,11.75
+1996-05-08,77.00,79.50,76.00,79.12,4213600,11.77
+1996-05-07,76.37,77.50,75.75,77.25,3818000,11.49
+1996-05-06,77.75,78.00,76.12,76.75,2584000,11.42
+1996-05-03,78.00,79.12,77.62,77.87,4564000,11.58
+1996-05-02,79.50,79.62,77.37,77.50,3254400,11.53
+1996-05-01,79.50,80.12,79.50,80.00,2012800,11.90
+1996-04-30,78.75,79.87,78.62,79.87,1458000,11.88
+1996-04-29,79.50,79.50,78.75,79.00,2267200,11.75
+1996-04-26,79.00,79.87,78.87,79.75,1800400,11.86
+1996-04-25,78.00,79.25,77.50,79.00,3059600,11.75
+1996-04-24,78.25,78.50,77.62,78.00,1858800,11.60
+1996-04-23,77.62,78.50,77.37,78.12,2406800,11.62
+1996-04-22,77.50,78.12,77.25,78.00,2270000,11.60
+1996-04-19,77.25,77.50,76.37,77.00,2258800,11.45
+1996-04-18,77.00,77.75,76.62,77.25,2326000,11.49
+1996-04-17,77.00,77.25,76.25,77.25,4141600,11.49
+1996-04-16,79.00,79.00,77.00,77.12,3621200,11.47
+1996-04-15,77.87,79.50,77.75,79.00,4693200,11.75
+1996-04-12,75.62,77.25,75.50,77.00,5092800,11.45
+1996-04-11,76.75,76.87,74.75,75.50,4760800,11.23
+1996-04-10,79.37,79.37,75.87,76.25,3372000,11.34
+1996-04-09,80.75,80.87,78.75,79.37,3462800,11.80
+1996-04-08,80.75,80.75,79.12,80.62,5518400,11.99
+1996-04-04,82.25,82.75,81.87,82.25,3050000,12.23
+1996-04-03,82.00,82.12,81.50,82.00,1822000,12.20
+1996-04-02,82.50,82.62,81.62,82.25,2405200,12.23
+1996-04-01,80.87,82.75,80.87,82.75,3926400,12.31
+1996-03-29,79.87,81.37,79.25,80.12,6886000,11.92
+1996-03-28,78.25,79.37,78.00,78.87,4535600,11.73
+1996-03-27,77.00,79.12,76.87,78.50,7557600,11.68
+1996-03-26,75.75,77.25,75.75,77.00,2311600,11.45
+1996-03-25,76.75,77.12,75.62,75.87,3526000,11.28
+1996-03-22,74.50,75.37,74.37,75.25,2048800,11.19
+1996-03-21,75.00,75.25,73.87,74.00,2416800,11.01
+1996-03-20,75.37,75.50,74.37,75.12,2155200,11.17
+1996-03-19,76.12,76.62,74.75,75.12,2240000,11.17
+1996-03-18,74.37,76.62,74.37,75.87,2135200,11.28
+1996-03-15,73.50,74.12,73.00,74.00,3344800,11.01
+1996-03-14,73.62,74.25,73.37,73.62,2471600,10.95
+1996-03-13,74.12,74.62,73.12,73.37,2426400,10.91
+1996-03-12,73.25,73.87,71.00,73.62,6066800,10.95
+1996-03-11,74.25,75.12,73.25,74.25,3638400,11.04
+1996-03-08,75.62,76.25,74.12,74.37,4671600,11.06
+1996-03-07,77.62,78.75,77.00,77.37,3363200,11.51
+1996-03-06,78.75,79.00,77.62,77.87,3397200,11.58
+1996-03-05,76.12,78.87,76.00,78.50,3048400,11.68
+1996-03-04,76.00,76.62,75.50,76.62,2962400,11.40
+1996-03-01,74.50,75.62,73.50,75.25,4333200,11.19
+1996-02-29,74.50,74.75,73.50,73.75,2911600,10.97
+1996-02-28,74.87,75.87,74.12,74.75,2328000,11.12
+1996-02-27,75.62,75.75,74.62,75.00,3268800,11.07
+1996-02-26,74.75,76.25,74.50,75.62,4487200,11.16
+1996-02-23,74.62,75.25,74.00,74.62,3513200,11.01
+1996-02-22,74.25,75.50,73.87,74.37,5047200,10.98
+1996-02-21,72.00,73.75,71.87,73.62,3210400,10.87
+1996-02-20,72.50,72.75,71.50,72.00,5360800,10.63
+1996-02-16,74.00,74.00,72.62,73.25,3780000,10.81
+1996-02-15,73.37,74.37,73.12,74.00,2256400,10.92
+1996-02-14,73.87,74.50,73.00,73.12,3085600,10.79
+1996-02-13,73.37,74.37,73.37,73.87,3000400,10.90
+1996-02-12,73.75,74.12,73.25,73.62,2722000,10.87
+1996-02-09,73.37,74.50,73.12,73.50,4092400,10.85
+1996-02-08,70.75,74.25,70.62,73.50,5296800,10.85
+1996-02-07,70.00,70.75,69.62,70.50,5961200,10.40
+1996-02-06,69.37,70.25,69.25,69.50,4653600,10.26
+1996-02-05,68.50,69.62,68.12,69.12,2597600,10.20
+1996-02-02,68.62,69.50,68.00,68.75,4112000,10.15
+1996-02-01,70.00,70.00,68.37,68.75,9975200,10.15
+1996-01-31,69.25,70.00,68.87,69.87,5628000,10.31
+1996-01-30,68.87,69.37,68.62,69.00,3321200,10.18
+1996-01-29,67.12,68.50,66.50,68.50,2331200,10.11
+1996-01-26,67.00,67.25,66.25,67.00,1996400,9.89
+1996-01-25,67.00,67.87,66.75,67.00,4171600,9.89
+1996-01-24,67.00,67.12,66.50,67.00,2700000,9.89
+1996-01-23,66.87,67.12,66.37,67.12,2012800,9.91
+1996-01-22,66.25,67.50,66.12,67.00,2461600,9.89
+1996-01-19,65.87,67.00,65.25,66.75,4556000,9.85
+1996-01-18,67.00,67.00,65.25,65.87,3342400,9.72
+1996-01-17,66.25,66.50,65.75,66.37,5702400,9.80
+1996-01-16,66.00,66.25,64.37,66.00,8422400,9.74
+1996-01-15,66.25,66.62,65.50,65.62,3866400,9.68
+1996-01-12,65.75,66.62,65.00,66.12,4012800,9.76
+1996-01-11,65.87,65.87,65.12,65.62,2596000,9.68
+1996-01-10,66.00,66.50,65.12,65.25,6672000,9.63
+1996-01-09,66.87,66.87,65.87,66.20,6674400,9.77
+1996-01-08,65.62,66.62,65.50,66.62,1634400,9.83
+1996-01-05,66.00,66.37,64.75,65.75,8226800,9.70
+1996-01-04,68.50,69.00,67.00,67.12,5502000,9.91
+1996-01-03,69.75,70.37,68.75,68.75,3606800,10.15
+1996-01-02,69.37,69.75,69.00,69.37,1892400,10.24
+1995-12-29,70.00,70.12,69.25,69.62,1591600,10.27
+1995-12-28,68.75,69.87,68.62,69.62,2736400,10.27
+1995-12-27,68.50,69.25,68.37,68.62,2210400,10.13
+1995-12-26,68.37,68.87,68.12,68.37,808400,10.09
+1995-12-22,68.75,68.87,67.87,68.50,3510000,10.11
+1995-12-21,70.62,71.00,68.50,68.87,2737200,10.16
+1995-12-20,69.50,71.12,69.37,70.00,3666000,10.33
+1995-12-19,68.50,69.87,68.25,69.37,3730800,10.24
+1995-12-18,70.00,70.00,68.25,68.75,3090000,10.15
+1995-12-15,70.50,70.87,70.00,70.00,4133200,10.33
+1995-12-14,72.25,72.25,69.62,70.12,2508400,10.35
+1995-12-13,73.00,73.12,72.12,72.25,1263200,10.66
+1995-12-12,72.50,73.12,72.37,73.00,1436000,10.77
+1995-12-11,73.62,73.62,72.75,73.00,1179200,10.77
+1995-12-08,73.87,74.25,73.25,73.62,2271200,10.87
+1995-12-07,74.25,74.62,73.12,73.62,3269600,10.87
+1995-12-06,73.00,74.75,73.00,74.50,4057200,10.99
+1995-12-05,73.25,73.75,72.50,72.75,2904400,10.74
+1995-12-04,72.25,73.87,72.12,73.37,3038400,10.83
+1995-12-01,71.75,72.12,71.50,71.75,2388800,10.59
+1995-11-30,71.62,72.00,71.25,71.50,1730400,10.55
+1995-11-29,71.37,71.87,70.87,71.62,2359600,10.57
+1995-11-28,72.50,72.50,71.37,71.87,3375600,10.52
+1995-11-27,71.37,73.87,71.12,72.50,5134800,10.61
+1995-11-24,70.87,71.50,70.87,71.25,948000,10.43
+1995-11-22,71.37,71.62,70.62,71.25,2013200,10.43
+1995-11-21,70.25,71.25,70.12,70.87,2648000,10.37
+1995-11-20,70.75,70.87,70.12,70.25,1710400,10.28
+1995-11-17,69.50,71.00,69.00,70.75,3584000,10.36
+1995-11-16,67.75,69.25,67.50,69.12,3547600,10.12
+1995-11-15,68.37,68.37,67.25,67.75,2591200,9.92
+1995-11-14,68.87,68.87,68.25,68.37,2841600,10.01
+1995-11-13,69.37,69.37,69.00,69.00,2194800,10.10
+1995-11-10,69.00,69.62,68.00,69.37,1830400,10.16
+1995-11-09,68.25,69.37,68.00,69.37,5187600,10.16
+1995-11-08,67.12,68.12,67.00,67.87,3183600,9.94
+1995-11-07,67.75,67.75,66.75,66.87,2440800,9.79
+1995-11-06,67.37,68.00,67.12,67.50,2150400,9.88
+1995-11-03,68.37,68.37,67.12,67.50,2052000,9.88
+1995-11-02,67.00,68.62,66.62,68.50,2117200,10.03
+1995-11-01,65.87,66.87,65.62,66.87,3647600,9.79
+1995-10-31,66.00,66.00,65.37,65.75,2528400,9.63
+1995-10-30,68.00,68.00,65.50,66.00,4149600,9.66
+1995-10-27,64.50,67.62,64.37,67.50,4554400,9.88
+1995-10-26,65.50,65.50,64.00,65.00,5439600,9.52
+1995-10-25,69.37,69.62,65.75,65.87,5020400,9.64
+1995-10-24,71.00,71.12,69.12,69.37,2820800,10.16
+1995-10-23,70.00,71.75,70.00,70.75,3990000,10.36
+1995-10-20,71.75,71.75,69.75,70.00,4538800,10.25
+1995-10-19,72.50,72.50,71.12,71.75,4228000,10.50
+1995-10-18,73.00,73.00,72.25,72.62,3937600,10.63
+1995-10-17,71.50,72.12,71.50,71.87,4562400,10.52
+1995-10-16,71.00,72.37,71.00,71.25,3169600,10.43
+1995-10-13,72.00,72.25,71.12,71.62,2126800,10.48
+1995-10-12,70.00,72.12,70.00,72.12,4588800,10.56
+1995-10-11,69.12,70.00,69.00,69.75,1769200,10.21
+1995-10-10,69.12,69.25,68.62,69.12,2980000,10.12
+1995-10-09,69.62,70.00,69.12,70.00,1206400,10.25
+1995-10-06,69.62,70.12,69.37,69.75,1767200,10.21
+1995-10-05,70.00,70.25,69.37,69.62,1775200,10.19
+1995-10-04,69.00,71.00,68.87,70.00,5179600,10.25
+1995-10-03,68.00,69.25,67.87,69.25,4387200,10.14
+1995-10-02,67.25,68.37,67.00,68.12,3718400,9.97
+1995-09-29,68.12,68.12,67.25,67.25,2851600,9.84
+1995-09-28,68.00,68.25,67.37,68.12,3482400,9.97
+1995-09-27,66.75,68.00,66.62,68.00,3344400,9.95
+1995-09-26,67.37,67.37,66.87,67.12,2366800,9.83
+1995-09-25,68.25,68.25,67.25,67.50,2280000,9.88
+1995-09-22,67.62,68.12,67.50,68.00,4437200,9.95
+1995-09-21,68.37,68.62,67.62,68.12,3422000,9.97
+1995-09-20,68.37,68.87,67.87,68.50,3395600,10.03
+1995-09-19,66.50,68.25,66.12,68.25,3852800,9.99
+1995-09-18,66.75,66.87,65.62,66.50,3800400,9.74
+1995-09-15,65.87,67.00,65.62,66.87,4906400,9.79
+1995-09-14,64.75,65.75,64.62,65.75,3589600,9.63
+1995-09-13,64.12,64.87,64.12,64.75,2832400,9.48
+1995-09-12,64.25,64.37,63.63,64.37,3396000,9.42
+1995-09-11,63.38,64.37,63.25,64.25,5700800,9.41
+1995-09-08,62.50,63.50,62.38,63.50,6355600,9.30
+1995-09-07,61.75,62.38,61.50,62.38,5788400,9.13
+1995-09-06,61.00,61.63,61.00,61.50,5017600,9.00
+1995-09-05,60.75,60.88,60.13,60.88,3519600,8.91
+1995-09-01,61.00,61.75,61.00,61.50,2605200,9.00
+1995-08-31,61.38,61.88,61.00,61.38,2368400,8.99
+1995-08-30,60.75,61.63,60.75,61.38,3147200,8.99
+1995-08-29,61.88,61.88,61.25,61.63,5500800,8.95
+1995-08-28,61.38,62.38,61.25,62.13,2900400,9.02
+1995-08-25,60.25,61.63,60.25,61.50,2407200,8.93
+1995-08-24,59.88,60.75,59.63,60.38,2795600,8.77
+1995-08-23,59.88,59.88,59.50,59.63,1804800,8.66
+1995-08-22,59.75,60.00,59.13,59.88,1806800,8.69
+1995-08-21,60.00,60.13,59.75,59.75,2899200,8.68
+1995-08-18,60.00,60.13,59.63,59.88,2320400,8.69
+1995-08-17,59.38,59.63,59.00,59.38,1947200,8.62
+1995-08-16,59.13,59.50,58.88,59.50,1880000,8.64
+1995-08-15,58.00,58.63,57.88,58.63,1659200,8.51
+1995-08-14,58.25,58.38,57.75,58.00,1552800,8.42
+1995-08-11,59.63,59.63,57.75,58.13,2137600,8.44
+1995-08-10,59.38,59.75,59.00,59.63,2040400,8.66
+1995-08-09,59.50,59.63,59.13,59.63,2840800,8.66
+1995-08-08,58.63,59.88,58.63,59.50,5250000,8.64
+1995-08-07,57.50,58.63,57.38,58.50,2679600,8.49
+1995-08-04,57.00,57.50,56.75,57.38,2150400,8.33
+1995-08-03,56.75,57.00,56.25,56.88,2508800,8.26
+1995-08-02,56.13,56.88,56.13,56.88,3315600,8.26
+1995-08-01,56.00,56.25,55.38,56.13,1782400,8.15
+1995-07-31,55.88,56.50,55.75,56.13,1307600,8.15
+1995-07-28,56.50,56.63,56.00,56.13,1438000,8.15
+1995-07-27,57.13,57.50,56.25,56.50,1538000,8.20
+1995-07-26,56.25,57.25,56.13,56.88,2719600,8.26
+1995-07-25,55.38,56.25,55.00,56.13,1646400,8.15
+1995-07-24,55.63,55.63,54.88,55.13,2314000,8.01
+1995-07-21,56.50,56.50,55.38,55.50,1860000,8.06
+1995-07-20,55.88,56.50,55.50,56.50,2630400,8.20
+1995-07-19,56.00,56.38,54.75,55.88,3639600,8.11
+1995-07-18,55.88,56.63,55.50,56.50,5256400,8.20
+1995-07-17,55.88,56.38,55.13,55.50,4454800,8.06
+1995-07-14,56.13,56.38,55.38,55.75,1227200,8.10
+1995-07-13,56.00,56.50,55.75,56.38,1198000,8.19
+1995-07-12,55.38,56.38,55.13,56.00,1804000,8.13
+1995-07-11,54.88,55.75,54.75,55.50,1840000,8.06
+1995-07-10,55.63,56.38,54.88,55.00,2504800,7.99
+1995-07-07,55.75,56.38,55.63,55.75,3236400,8.10
+1995-07-06,55.13,55.38,54.13,55.38,2470000,8.04
+1995-07-05,54.25,54.50,53.88,54.50,2491200,7.91
+1995-07-03,53.75,54.13,53.75,54.00,1191200,7.84
+1995-06-30,54.00,54.25,53.63,53.63,4383200,7.79
+1995-06-29,54.75,54.75,53.75,54.00,2359600,7.84
+1995-06-28,54.75,55.13,54.13,54.88,3502400,7.97
+1995-06-27,55.63,56.13,54.63,54.75,2094400,7.95
+1995-06-26,56.25,56.25,55.63,55.88,2026800,8.11
+1995-06-23,57.00,57.38,56.00,56.25,4588400,8.17
+1995-06-22,56.88,57.50,56.63,57.38,2796000,8.33
+1995-06-21,56.25,56.75,56.13,56.50,2723200,8.20
+1995-06-20,55.88,56.25,55.50,56.00,2663600,8.13
+1995-06-19,55.00,56.00,55.00,55.88,1790400,8.11
+1995-06-16,54.88,55.00,54.63,55.00,3462800,7.99
+1995-06-15,55.13,55.13,54.50,54.63,3010800,7.93
+1995-06-14,55.25,55.38,55.00,55.13,1741200,8.01
+1995-06-13,54.50,55.50,54.50,55.50,2561200,8.06
+1995-06-12,53.50,54.38,53.50,54.13,1866000,7.86
+1995-06-09,54.50,54.63,53.63,53.75,3858000,7.80
+1995-06-08,55.88,55.88,54.63,54.75,2258400,7.95
+1995-06-07,56.13,56.25,55.63,55.88,2955600,8.11
+1995-06-06,57.00,57.00,56.38,56.63,2706800,8.22
+1995-06-05,57.25,57.75,56.88,57.13,3470400,8.30
+1995-06-02,56.38,57.63,56.13,57.00,4198800,8.28
+1995-06-01,56.38,56.75,55.88,56.75,2020400,8.24
+1995-05-31,55.38,56.63,54.75,56.63,1596400,8.22
+1995-05-30,55.00,55.38,54.50,55.38,1806800,8.04
+1995-05-26,55.63,55.88,54.75,55.25,1759200,8.02
+1995-05-25,56.25,56.38,55.63,56.25,2284800,8.10
+1995-05-24,56.25,56.75,56.00,56.25,2890800,8.10
+1995-05-23,55.00,55.38,54.63,55.38,2492000,7.97
+1995-05-22,53.63,54.50,53.50,54.50,1880800,7.84
+1995-05-19,54.00,54.38,53.38,53.75,2176000,7.74
+1995-05-18,54.88,55.13,53.38,54.63,1237600,7.86
+1995-05-17,55.25,55.38,54.63,54.88,1514000,7.90
+1995-05-16,54.88,55.63,54.75,55.38,3507200,7.97
+1995-05-15,54.00,54.88,53.63,54.88,2737600,7.90
+1995-05-12,53.50,54.13,53.38,54.00,1922000,7.77
+1995-05-11,54.50,54.50,53.63,53.75,2301600,7.74
+1995-05-10,54.75,54.75,54.00,54.38,2469600,7.83
+1995-05-09,53.88,54.63,53.88,54.38,6028400,7.83
+1995-05-08,52.25,53.75,52.25,53.63,3611600,7.72
+1995-05-05,52.25,52.75,52.13,52.75,3058000,7.59
+1995-05-04,51.00,52.25,50.88,51.50,4009200,7.41
+1995-05-03,50.13,50.50,50.00,50.50,2540400,7.27
+1995-05-02,49.63,50.25,49.63,50.00,2798400,7.20
+1995-05-01,50.00,50.00,49.63,49.75,3308000,7.16
+1995-04-28,50.75,50.75,49.88,50.00,1677600,7.20
+1995-04-27,51.00,51.31,50.75,50.88,1869200,7.32
+1995-04-26,50.88,51.00,50.50,50.88,1172400,7.32
+1995-04-25,50.00,51.13,50.00,50.75,4358000,7.30
+1995-04-24,50.00,50.50,49.75,50.13,3736800,7.21
+1995-04-21,50.00,50.25,49.75,50.00,5873200,7.20
+1995-04-20,50.25,50.38,49.63,49.75,3873200,7.16
+1995-04-19,50.63,50.75,50.38,50.50,2197600,7.27
+1995-04-18,51.13,51.25,50.38,50.38,2216800,7.25
+1995-04-17,51.75,51.75,50.63,51.00,3924800,7.34
+1995-04-13,52.25,52.50,51.50,51.75,3222800,7.45
+1995-04-12,52.50,52.63,52.00,52.00,2385200,7.48
+1995-04-11,52.75,53.00,52.50,52.75,4205600,7.59
+1995-04-10,52.63,52.88,52.50,52.88,3591600,7.61
+1995-04-07,52.38,53.13,52.13,52.75,3714000,7.59
+1995-04-06,51.63,52.63,51.63,52.38,5396800,7.54
+1995-04-05,50.75,51.38,50.50,51.38,2424000,7.39
+1995-04-04,50.50,50.75,50.38,50.63,2909200,7.29
+1995-04-03,50.75,51.13,50.50,50.63,3610800,7.29
+1995-03-31,50.75,50.88,50.38,50.75,3443200,7.30
+1995-03-30,51.13,51.38,50.50,51.00,4588400,7.34
+1995-03-29,50.25,51.75,50.13,50.88,4323600,7.32
+1995-03-28,49.75,50.25,49.75,50.25,1926000,7.23
+1995-03-27,49.13,49.75,49.00,49.75,2149600,7.16
+1995-03-24,49.13,49.25,48.75,48.88,1697600,7.03
+1995-03-23,48.88,49.25,48.75,49.13,2868400,7.07
+1995-03-22,48.88,48.88,48.38,48.88,2894000,7.03
+1995-03-21,49.13,49.25,48.38,48.38,2590000,6.96
+1995-03-20,50.13,50.13,49.13,49.25,3736800,7.09
+1995-03-17,50.25,50.25,49.75,49.88,2712400,7.18
+1995-03-16,49.75,50.63,49.50,50.38,2951200,7.25
+1995-03-15,50.00,50.38,49.63,50.00,2254800,7.20
+1995-03-14,49.75,50.25,49.63,50.13,2367600,7.21
+1995-03-13,49.50,49.63,48.75,49.50,2263200,7.12
+1995-03-10,49.13,49.63,48.50,49.50,3869200,7.12
+1995-03-09,49.25,49.25,48.50,48.88,2731600,7.03
+1995-03-08,49.00,49.25,48.88,49.00,1632400,7.05
+1995-03-07,49.50,49.63,48.50,48.88,3124800,7.03
+1995-03-06,49.88,49.88,49.38,49.75,1854800,7.16
+1995-03-03,49.75,50.13,49.75,50.13,2816800,7.21
+1995-03-02,49.63,50.13,49.38,50.00,4144000,7.20
+1995-03-01,50.00,50.25,49.25,49.38,3410800,7.11
+1995-02-28,50.00,50.25,49.50,49.88,2692800,7.18
+1995-02-27,50.50,50.63,49.88,50.00,1246400,7.20
+1995-02-24,51.25,51.25,50.38,50.88,2324400,7.25
+1995-02-23,51.13,51.63,50.75,51.38,4304800,7.32
+1995-02-22,49.50,51.00,49.38,50.63,2954800,7.21
+1995-02-21,50.00,50.38,49.50,49.63,1732000,7.07
+1995-02-17,50.38,50.50,49.75,50.00,2651200,7.12
+1995-02-16,50.25,50.50,50.00,50.25,1702400,7.16
+1995-02-15,49.88,50.50,49.13,50.25,2656000,7.16
+1995-02-14,49.38,49.75,49.38,49.63,2392800,7.07
+1995-02-13,49.00,49.63,49.00,49.13,1925600,7.00
+1995-02-10,49.00,49.25,48.75,48.88,2084800,6.97
+1995-02-09,49.50,49.88,48.75,49.00,1314400,6.98
+1995-02-08,49.63,50.00,49.38,49.75,1518000,7.09
+1995-02-07,50.25,51.00,49.50,49.50,4282800,7.05
+1995-02-06,48.75,50.38,48.50,50.13,4440800,7.14
+1995-02-03,47.50,49.13,47.25,49.00,5435600,6.98
+1995-02-02,46.00,46.88,46.00,46.50,2993600,6.63
+1995-02-01,46.75,46.88,46.00,46.13,2878800,6.57
+1995-01-31,46.75,47.38,46.50,46.63,3173600,6.64
+1995-01-30,47.50,47.63,46.13,47.00,1823600,6.70
+1995-01-27,47.38,48.00,47.25,47.38,2300000,6.75
+1995-01-26,46.88,47.25,46.63,47.13,2215600,6.72
+1995-01-25,45.75,47.25,45.50,46.63,2540000,6.64
+1995-01-24,45.75,46.00,45.63,45.75,3313600,6.52
+1995-01-23,45.25,45.63,44.63,45.50,4550000,6.48
+1995-01-20,46.00,46.00,45.25,45.88,1899600,6.54
+1995-01-19,46.38,46.50,46.00,46.00,2386000,6.55
+1995-01-18,46.63,46.75,46.13,46.63,3576800,6.64
+1995-01-17,46.75,47.25,46.13,46.63,8594400,6.64
+1995-01-16,47.88,48.88,47.38,48.50,3696800,6.91
+1995-01-13,46.75,48.00,46.63,47.88,3228000,6.82
+1995-01-12,46.50,46.63,46.00,46.38,1947600,6.61
+1995-01-11,47.25,48.00,45.50,46.50,4369200,6.63
+1995-01-10,46.25,47.25,46.25,47.13,2662000,6.72
+1995-01-09,46.25,46.50,46.13,46.38,1092000,6.61
+1995-01-06,46.38,46.75,46.13,46.38,1721200,6.61
+1995-01-05,46.25,46.63,46.13,46.50,1242800,6.63
+1995-01-04,45.63,46.25,45.63,46.13,1536800,6.57
+1995-01-03,45.13,45.88,45.13,45.75,1515600,6.52
+1994-12-30,44.88,45.25,44.50,45.13,2178800,6.43
+1994-12-29,45.25,45.38,44.75,44.75,3197600,6.38
+1994-12-28,45.63,45.75,45.13,45.25,905200,6.45
+1994-12-27,46.00,46.13,45.13,45.38,1654000,6.47
+1994-12-23,45.25,45.75,45.00,45.50,2721600,6.48
+1994-12-22,44.50,45.00,44.38,44.50,6588400,6.34
+1994-12-21,46.13,46.25,45.50,45.63,2404800,6.50
+1994-12-20,47.00,47.00,45.88,46.44,2322400,6.62
+1994-12-19,46.13,46.88,45.88,46.63,1794400,6.64
+1994-12-16,46.25,46.25,45.63,46.13,3878000,6.57
+1994-12-15,46.50,46.63,46.00,46.13,1529200,6.57
+1994-12-14,46.13,47.13,46.13,46.50,3136000,6.63
+1994-12-13,45.50,46.38,45.38,46.13,5199600,6.57
+1994-12-12,44.50,45.38,44.38,45.00,1505200,6.41
+1994-12-09,43.75,45.13,43.75,45.00,2867200,6.41
+1994-12-08,45.75,45.88,43.38,43.75,2208000,6.23
+1994-12-07,45.75,46.00,45.50,45.75,1979200,6.52
+1994-12-06,45.63,46.25,45.25,46.00,6098000,6.55
+1994-12-05,45.88,46.25,45.50,45.50,1719600,6.48
+1994-12-02,44.75,45.63,44.75,45.63,1266800,6.50
+1994-12-01,44.88,45.00,44.50,44.75,17710400,6.38
+1994-11-30,45.25,45.25,44.63,44.88,2713600,6.40
+1994-11-29,45.25,45.63,44.88,45.00,3301600,6.41
+1994-11-28,45.25,45.63,45.13,45.13,2129600,6.43
+1994-11-25,45.63,46.00,45.25,45.75,700400,6.45
+1994-11-23,43.75,45.75,43.63,45.75,8103600,6.45
+1994-11-22,44.75,45.25,43.63,43.75,8399200,6.17
+1994-11-21,45.50,45.63,44.75,44.75,3364000,6.31
+1994-11-18,46.38,46.38,45.00,45.25,5286800,6.38
+1994-11-17,47.50,47.50,45.88,46.50,7023200,6.55
+1994-11-16,47.75,48.00,47.38,47.50,2506800,6.69
+1994-11-15,48.00,48.00,47.75,47.75,2049600,6.73
+1994-11-14,48.38,48.50,47.88,48.00,3392000,6.77
+1994-11-11,48.88,49.00,48.38,48.38,1336400,6.82
+1994-11-10,49.25,49.38,49.00,49.13,1385200,6.92
+1994-11-09,49.63,49.75,49.13,49.13,2286000,6.92
+1994-11-08,49.13,49.25,48.75,49.13,2474800,6.92
+1994-11-07,49.25,49.38,48.63,49.00,2897200,6.91
+1994-11-04,49.63,50.00,49.13,49.25,4270000,6.94
+1994-11-03,49.38,49.88,49.00,49.50,1218800,6.98
+1994-11-02,49.25,49.50,48.75,48.88,1847600,6.89
+1994-11-01,49.38,49.50,49.13,49.13,1508400,6.92
+1994-10-31,49.63,49.88,49.38,49.50,1414400,6.98
+1994-10-28,49.13,49.88,49.00,49.75,2886000,7.01
+1994-10-27,48.88,49.13,48.63,49.13,2176400,6.92
+1994-10-26,48.63,48.75,48.25,48.75,2631200,6.87
+1994-10-25,47.75,48.25,47.50,48.13,2182400,6.78
+1994-10-24,49.25,49.25,47.88,47.88,2929600,6.75
+1994-10-21,50.00,50.13,49.13,49.13,2714400,6.92
+1994-10-20,50.25,50.38,49.75,50.25,1788400,7.08
+1994-10-19,50.00,50.50,49.50,50.38,2019200,7.10
+1994-10-18,50.50,50.50,49.50,49.88,2789600,7.03
+1994-10-17,50.50,50.50,49.75,50.00,2710800,7.05
+1994-10-14,49.25,50.75,49.13,50.63,4118400,7.14
+1994-10-13,49.50,49.75,48.88,48.88,3639200,6.89
+1994-10-12,48.00,48.88,47.88,48.63,7329600,6.85
+1994-10-11,47.50,47.88,47.50,47.88,3176000,6.75
+1994-10-10,47.25,47.63,47.00,47.38,3041600,6.68
+1994-10-07,47.00,47.38,46.75,47.25,3509200,6.66
+1994-10-06,47.25,47.38,46.88,47.00,2664400,6.62
+1994-10-05,47.38,47.38,46.50,47.25,4922400,6.66
+1994-10-04,48.75,48.88,47.25,47.38,3126000,6.68
+1994-10-03,49.00,49.00,48.38,48.63,2860800,6.85
+1994-09-30,49.38,49.75,48.75,49.00,2698000,6.91
+1994-09-29,49.00,49.38,48.50,49.25,6690800,6.94
+1994-09-28,48.13,48.38,47.75,48.00,5000400,6.77
+1994-09-27,47.88,48.00,47.50,47.50,5842800,6.69
+1994-09-26,47.88,48.13,47.63,48.00,4698000,6.77
+1994-09-23,48.25,48.38,47.13,47.50,6270000,6.69
+1994-09-22,49.38,49.38,48.25,48.38,3933600,6.82
+1994-09-21,49.50,49.63,48.63,49.25,7096400,6.94
+1994-09-20,50.50,50.63,49.38,49.50,6344800,6.98
+1994-09-19,52.50,52.63,50.88,50.88,3528800,7.17
+1994-09-16,53.25,53.25,52.50,52.63,3510800,7.42
+1994-09-15,53.13,53.25,52.88,53.25,2050400,7.51
+1994-09-14,53.00,53.13,52.50,53.13,1503600,7.49
+1994-09-13,53.50,53.50,52.50,52.88,2648800,7.45
+1994-09-12,53.75,53.75,53.13,53.25,1528400,7.51
+1994-09-09,53.25,53.75,53.13,53.75,2969200,7.58
+1994-09-08,54.38,54.38,54.00,54.13,2196400,7.63
+1994-09-07,54.75,54.75,54.00,54.25,2509200,7.65
+1994-09-06,55.13,55.13,54.75,55.00,3150000,7.75
+1994-09-02,55.25,55.63,54.88,55.13,1984000,7.77
+1994-09-01,55.50,55.63,55.13,55.38,1285600,7.81
+1994-08-31,55.00,56.00,55.00,55.75,4104000,7.86
+1994-08-30,55.00,55.38,55.00,55.13,1144400,7.77
+1994-08-29,54.75,55.13,54.75,55.00,1512400,7.75
+1994-08-26,54.75,55.38,54.75,55.13,1943600,7.71
+1994-08-25,54.75,54.88,54.50,54.63,2828400,7.64
+1994-08-24,55.25,55.25,54.75,54.88,2393600,7.67
+1994-08-23,55.25,55.50,55.00,55.00,7640400,7.69
+1994-08-22,55.25,55.50,55.00,55.38,1973600,7.74
+1994-08-19,55.50,55.50,55.00,55.50,1634400,7.76
+1994-08-18,55.25,55.38,55.00,55.25,1204800,7.72
+1994-08-17,55.88,55.88,55.25,55.38,1386400,7.74
+1994-08-16,55.63,55.88,55.00,55.75,2547200,7.79
+1994-08-15,55.88,55.88,55.25,55.63,810400,7.78
+1994-08-12,55.25,55.88,55.25,55.88,1307200,7.81
+1994-08-11,55.50,55.63,54.75,55.25,2277600,7.72
+1994-08-10,55.00,55.63,54.75,55.38,2670400,7.74
+1994-08-09,55.00,55.13,54.75,55.00,2324400,7.69
+1994-08-08,55.13,55.13,54.75,55.00,1793600,7.69
+1994-08-05,54.50,55.13,54.38,55.13,2162000,7.71
+1994-08-04,54.88,55.13,54.75,54.88,1220800,7.67
+1994-08-03,54.88,55.00,54.50,54.88,2954400,7.67
+1994-08-02,55.63,55.88,55.13,55.13,1953200,7.71
+1994-08-01,55.75,56.00,55.25,55.88,1300800,7.81
+1994-07-29,55.00,55.88,54.88,55.75,1831200,7.79
+1994-07-28,53.88,55.25,53.88,55.00,1450800,7.69
+1994-07-27,54.50,54.63,53.88,54.00,1840400,7.55
+1994-07-26,54.38,54.75,54.13,54.75,1085200,7.65
+1994-07-25,53.50,54.38,53.38,54.25,1241600,7.58
+1994-07-22,54.13,54.13,53.50,53.75,966800,7.51
+1994-07-21,53.50,54.00,53.00,53.88,1582000,7.53
+1994-07-20,55.25,55.25,53.38,53.63,2934800,7.50
+1994-07-19,55.38,55.50,54.75,55.00,2714800,7.69
+1994-07-18,54.38,55.25,54.25,55.13,2202400,7.71
+1994-07-15,54.38,54.63,54.13,54.50,1898000,7.62
+1994-07-14,53.00,54.63,53.00,54.50,2081600,7.62
+1994-07-13,52.75,53.25,52.75,53.00,1583600,7.41
+1994-07-12,53.00,53.25,52.50,52.75,1427200,7.37
+1994-07-11,53.25,53.25,52.75,52.88,1238000,7.39
+1994-07-08,52.25,53.00,52.13,52.88,1707200,7.39
+1994-07-07,52.38,52.63,52.13,52.50,1768800,7.34
+1994-07-06,51.38,52.38,51.38,52.38,1502000,7.32
+1994-07-05,51.75,52.25,51.25,51.25,1561600,7.16
+1994-07-01,51.25,51.75,51.25,51.75,1858400,7.23
+1994-06-30,52.25,52.38,50.75,51.38,2359600,7.18
+1994-06-29,51.75,52.88,51.63,52.50,1620400,7.34
+1994-06-28,52.38,52.38,51.00,51.38,2078800,7.18
+1994-06-27,51.38,52.50,51.38,52.50,2946400,7.34
+1994-06-24,52.25,52.50,51.13,51.25,3410400,7.16
+1994-06-23,53.63,53.63,53.00,53.00,1492800,7.41
+1994-06-22,52.75,53.75,52.75,53.63,1681200,7.50
+1994-06-21,52.88,53.00,52.38,52.63,1341200,7.36
+1994-06-20,53.38,53.38,52.38,52.63,2650400,7.36
+1994-06-17,54.88,54.88,53.50,53.50,4394800,7.48
+1994-06-16,54.75,54.75,54.00,54.25,2842000,7.58
+1994-06-15,56.00,56.00,55.38,55.38,1009200,7.74
+1994-06-14,56.63,56.88,55.75,55.75,3154400,7.79
+1994-06-13,56.13,56.75,56.13,56.75,3926000,7.93
+1994-06-10,55.63,56.50,55.50,56.25,3250000,7.86
+1994-06-09,55.63,55.88,55.50,55.63,1695200,7.78
+1994-06-08,55.75,56.13,55.50,55.88,2491200,7.81
+1994-06-07,56.38,56.50,55.88,56.00,2605200,7.83
+1994-06-06,57.13,57.38,56.50,56.50,1901200,7.90
+1994-06-03,55.88,57.13,55.88,57.00,2452800,7.97
+1994-06-02,55.50,56.13,55.50,55.88,2556800,7.81
+1994-06-01,55.25,55.63,54.63,55.63,2206000,7.78
+1994-05-31,55.50,55.50,54.88,55.38,1444000,7.74
+1994-05-27,55.00,55.75,54.88,55.63,1424000,7.78
+1994-05-26,55.75,55.88,55.50,55.75,1798400,7.73
+1994-05-25,55.38,55.75,54.75,55.63,2160000,7.71
+1994-05-24,55.63,56.00,55.50,55.63,3062000,7.71
+1994-05-23,55.38,55.50,55.00,55.38,2228000,7.68
+1994-05-20,55.50,55.63,55.25,55.50,3172400,7.69
+1994-05-19,55.25,55.88,54.88,55.75,5405200,7.73
+1994-05-18,54.75,56.00,54.75,55.50,8288000,7.69
+1994-05-17,53.50,54.88,53.50,54.50,4359600,7.55
+1994-05-16,53.00,53.63,52.75,53.38,3452000,7.40
+1994-05-13,52.88,53.63,52.50,53.25,3134400,7.38
+1994-05-12,52.63,53.00,52.50,52.75,2364400,7.31
+1994-05-11,53.13,53.25,52.13,52.38,2645200,7.26
+1994-05-10,52.50,53.00,52.00,52.88,2460000,7.33
+1994-05-09,51.50,51.88,51.25,51.75,1900000,7.17
+1994-05-06,52.50,52.63,51.63,52.13,2291600,7.23
+1994-05-05,52.63,53.00,52.25,53.00,2727200,7.35
+1994-05-04,52.75,52.88,51.75,52.63,2432800,7.30
+1994-05-03,52.75,53.00,52.50,53.00,1564400,7.35
+1994-05-02,53.00,53.00,52.25,52.50,3924800,7.28
+1994-04-29,51.38,52.25,51.13,52.25,2173200,7.24
+1994-04-28,52.13,52.13,51.13,51.25,2289600,7.10
+1994-04-26,52.75,52.88,52.00,52.13,3394800,7.23
+1994-04-25,52.25,52.75,51.88,52.38,3372800,7.26
+1994-04-22,51.63,52.50,51.63,52.13,3522800,7.23
+1994-04-21,52.00,52.13,51.25,51.88,3456400,7.19
+1994-04-20,53.00,53.25,51.75,51.88,6682800,7.19
+1994-04-19,52.75,53.38,52.50,53.38,7228400,7.40
+1994-04-18,52.38,53.13,52.00,52.25,7021200,7.24
+1994-04-15,51.75,52.50,51.38,52.13,4203200,7.23
+1994-04-14,50.50,52.00,50.50,52.00,4314000,7.21
+1994-04-13,51.38,51.50,50.25,50.88,5158400,7.05
+1994-04-12,51.38,51.88,50.75,51.38,5930800,7.12
+1994-04-11,49.75,51.75,49.63,51.50,9205200,7.14
+1994-04-08,47.50,49.75,47.25,49.38,9334800,6.84
+1994-04-07,46.38,47.88,46.25,47.75,6387200,6.62
+1994-04-06,46.25,46.63,46.00,46.25,2709600,6.41
+1994-04-05,45.13,46.38,45.13,46.25,4217600,6.41
+1994-04-04,44.75,45.38,44.50,44.75,6624800,6.20
+1994-03-31,45.50,46.00,44.38,45.75,3636000,6.34
+1994-03-30,46.00,46.25,45.13,45.75,5204400,6.34
+1994-03-29,46.63,46.63,46.00,46.13,2598400,6.39
+1994-03-28,46.38,46.63,45.75,46.50,2754400,6.45
+1994-03-25,46.50,47.00,45.50,45.50,2834800,6.31
+1994-03-24,47.38,47.63,47.13,47.25,1080400,6.55
+1994-03-23,47.38,47.88,47.25,47.63,1411600,6.60
+1994-03-22,47.50,47.88,47.25,47.38,1850000,6.57
+1994-03-21,48.00,48.13,47.38,47.50,4324400,6.58
+1994-03-18,47.88,48.13,47.38,48.00,4132800,6.65
+1994-03-17,48.50,48.50,47.88,48.00,1836000,6.65
+1994-03-16,47.13,48.38,47.00,48.38,4684400,6.71
+1994-03-15,47.00,47.38,46.88,47.00,3981200,6.51
+1994-03-14,47.00,47.25,46.50,47.00,2051600,6.51
+1994-03-11,46.63,47.25,46.00,46.88,3630800,6.50
+1994-03-10,46.88,47.13,46.50,46.63,3175600,6.46
+1994-03-09,47.25,47.50,46.63,46.88,2186000,6.50
+1994-03-08,46.88,47.13,46.63,47.00,3722400,6.51
+1994-03-07,48.50,48.50,46.63,46.63,9868400,6.46
+1994-03-04,47.13,48.00,47.00,47.75,2524800,6.62
+1994-03-03,47.75,47.75,46.63,47.13,2323200,6.53
+1994-03-02,48.13,48.13,47.13,47.88,5032000,6.64
+1994-03-01,48.63,48.75,48.13,48.75,1909200,6.76
+1994-02-28,48.63,49.13,48.50,48.88,2134000,6.78
+1994-02-25,48.50,48.75,48.13,48.75,1392800,6.69
+1994-02-24,48.50,48.88,48.13,48.25,1706000,6.62
+1994-02-23,49.13,49.38,48.63,49.00,1174400,6.73
+1994-02-22,48.50,49.00,48.13,49.00,3233600,6.73
+1994-02-18,48.75,48.75,47.38,48.25,2310400,6.62
+1994-02-17,48.88,49.25,48.13,48.50,1979200,6.66
+1994-02-16,48.75,49.13,48.63,48.75,2307600,6.69
+1994-02-15,48.50,49.00,48.13,48.75,4130800,6.69
+1994-02-14,48.13,48.75,48.13,48.63,2468000,6.68
+1994-02-11,48.13,48.50,47.88,48.38,2035200,6.64
+1994-02-10,49.38,49.38,48.13,48.13,1656400,6.61
+1994-02-09,48.50,49.38,48.38,49.38,1420400,6.78
+1994-02-08,49.25,49.25,48.13,48.50,2195600,6.66
+1994-02-07,48.75,49.63,48.38,49.38,3544000,6.78
+1994-02-04,49.75,50.13,49.00,49.13,3962800,6.75
+1994-02-03,50.50,50.50,49.50,49.88,2088800,6.85
+1994-02-02,50.50,50.63,50.25,50.50,1467200,6.93
+1994-02-01,50.50,50.75,50.13,50.63,2762800,6.95
+1994-01-31,50.13,50.88,49.75,50.75,4074800,6.97
+1994-01-28,49.88,50.38,49.38,50.00,3214800,6.87
+1994-01-27,49.25,49.88,49.00,49.88,2330400,6.85
+1994-01-26,49.00,49.38,48.88,49.00,2471200,6.73
+1994-01-25,49.25,49.50,48.75,49.00,2153600,6.73
+1994-01-24,49.50,49.75,49.13,49.13,2282800,6.75
+1994-01-21,49.13,49.50,49.00,49.38,1772000,6.78
+1994-01-20,48.63,49.13,48.38,49.00,3238800,6.73
+1994-01-19,49.00,49.38,48.38,48.88,2600800,6.71
+1994-01-18,49.75,49.75,49.13,49.25,1801200,6.76
+1994-01-17,49.63,49.75,49.13,49.75,1646800,6.83
+1994-01-14,49.25,49.88,49.13,49.88,4646000,6.85
+1994-01-13,49.38,49.50,49.00,49.38,2094000,6.78
+1994-01-12,49.50,49.63,48.75,49.50,2559600,6.80
+1994-01-11,50.00,50.25,49.25,49.50,3185600,6.80
+1994-01-10,48.75,49.63,48.63,49.63,2754800,6.81
+1994-01-07,48.00,49.13,48.00,49.00,3406800,6.73
+1994-01-06,48.63,48.75,48.00,48.00,1592800,6.59
+1994-01-05,48.00,48.50,47.88,48.50,4163200,6.66
+1994-01-04,48.25,48.50,47.75,47.75,1760400,6.56
+1994-01-03,48.88,49.38,48.13,48.38,3516000,6.64
+1993-12-31,48.88,49.50,48.75,49.00,1357200,6.73
+1993-12-30,48.88,49.00,48.75,49.00,1406800,6.73
+1993-12-29,49.50,49.75,48.88,49.00,1925600,6.73
+1993-12-28,49.88,50.13,49.63,49.63,2978800,6.81
+1993-12-27,49.38,50.00,49.25,50.00,2515200,6.87
+1993-12-23,48.88,49.25,48.63,49.13,1054800,6.75
+1993-12-22,48.63,48.75,48.00,48.63,2928000,6.68
+1993-12-21,49.13,49.25,48.63,49.13,1639600,6.75
+1993-12-20,49.13,49.63,48.88,49.38,1353200,6.78
+1993-12-17,49.63,49.63,48.88,49.50,3238000,6.80
+1993-12-16,48.50,49.00,48.38,49.00,1754000,6.73
+1993-12-15,48.38,48.38,47.75,48.25,1902800,6.62
+1993-12-14,48.38,48.50,48.00,48.50,1229600,6.66
+1993-12-13,47.50,48.38,47.25,48.38,1318800,6.64
+1993-12-10,48.75,48.75,47.38,47.75,1695600,6.56
+1993-12-09,49.00,49.50,48.50,48.50,1942000,6.66
+1993-12-08,48.63,49.00,48.13,49.00,1548800,6.73
+1993-12-07,48.75,48.88,48.25,48.75,1357600,6.69
+1993-12-06,48.25,49.00,48.25,49.00,1792400,6.73
+1993-12-03,47.50,48.13,47.00,48.00,2852000,6.59
+1993-12-02,47.13,47.25,46.63,47.25,7458800,6.49
+1993-12-01,47.38,48.00,47.00,47.13,2104400,6.47
+1993-11-30,47.38,47.63,47.13,47.13,9704000,6.47
+1993-11-29,47.13,47.75,47.13,47.63,28313600,6.54
+1993-11-26,47.13,47.25,47.00,47.25,422800,6.43
+1993-11-24,47.13,47.38,46.75,47.00,2962800,6.40
+1993-11-23,46.38,47.13,46.38,46.88,2354800,6.38
+1993-11-22,46.88,47.13,46.25,46.38,2715200,6.31
+1993-11-19,46.88,47.38,46.63,47.13,1612800,6.41
+1993-11-18,46.75,47.13,46.75,47.00,1275200,6.40
+1993-11-17,47.50,48.00,46.63,47.13,3109200,6.41
+1993-11-16,46.63,47.38,46.50,47.25,1114400,6.43
+1993-11-15,46.38,46.63,46.25,46.38,1602800,6.31
+1993-11-12,46.50,46.75,46.13,46.63,2342000,6.35
+1993-11-11,46.38,46.50,45.88,46.13,2570800,6.28
+1993-11-10,46.13,46.50,45.75,46.50,4026000,6.33
+1993-11-09,48.00,48.00,46.00,46.25,3284000,6.29
+1993-11-08,46.63,46.63,46.00,46.50,2461600,6.33
+1993-11-05,45.00,46.00,44.50,46.00,6037600,6.26
+1993-11-04,45.88,46.13,44.88,45.25,3256400,6.16
+1993-11-03,46.63,46.75,45.50,45.63,2946800,6.21
+1993-11-02,47.25,47.25,46.38,46.75,4442000,6.36
+1993-11-01,46.63,47.50,46.25,47.25,5594000,6.43
+1993-10-29,46.50,46.75,46.00,46.63,4461200,6.35
+1993-10-28,47.00,47.25,46.00,46.38,4061600,6.31
+1993-10-27,47.50,47.75,46.75,47.00,3863200,6.40
+1993-10-26,48.88,48.88,47.38,47.63,3514000,6.48
+1993-10-25,48.88,49.13,48.50,48.75,1632000,6.63
+1993-10-22,48.88,49.38,48.50,48.88,2276000,6.65
+1993-10-21,48.25,48.63,47.63,48.50,1782400,6.60
+1993-10-20,48.50,48.75,47.63,48.13,6250000,6.55
+1993-10-19,49.50,49.63,48.50,48.50,3110800,6.60
+1993-10-18,50.88,51.25,48.50,48.88,6376000,6.65
+1993-10-15,51.75,51.88,50.63,50.75,4061200,6.91
+1993-10-14,52.00,52.63,51.38,51.75,6400400,7.04
+1993-10-13,51.50,52.25,51.13,52.25,4451200,7.11
+1993-10-12,52.00,52.13,51.63,51.63,3370400,7.03
+1993-10-11,52.00,52.25,51.75,51.75,804800,7.04
+1993-10-08,52.25,52.75,51.75,52.00,1535600,7.08
+1993-10-07,52.75,53.00,52.13,52.25,1282800,7.11
+1993-10-06,52.88,53.25,52.63,53.00,2340000,7.21
+1993-10-05,52.88,53.13,52.63,52.88,3073200,7.20
+1993-10-04,52.13,52.88,52.13,52.63,2450800,7.16
+1993-10-01,51.50,52.75,51.13,52.38,6174800,7.13
+1993-09-30,50.88,51.50,50.75,51.50,2950800,7.01
+1993-09-29,51.38,51.38,50.50,50.63,2562400,6.89
+1993-09-28,51.00,51.38,50.75,51.38,4520800,6.99
+1993-09-27,49.38,50.38,49.38,50.00,1750000,6.80
+1993-09-24,49.13,49.63,49.00,49.25,2895600,6.70
+1993-09-23,49.25,49.63,49.25,49.38,1494000,6.72
+1993-09-22,49.13,49.50,49.00,49.13,1818800,6.69
+1993-09-21,49.75,50.00,48.63,48.88,3639200,6.65
+1993-09-20,50.13,50.38,49.75,49.75,1440400,6.77
+1993-09-17,49.13,50.13,49.13,50.13,3463600,6.82
+1993-09-16,50.50,50.50,50.25,50.38,1382800,6.86
+1993-09-15,50.88,50.88,50.25,50.50,2591200,6.87
+1993-09-14,51.88,52.00,50.88,51.13,2016400,6.96
+1993-09-13,53.00,53.13,52.25,52.38,1499600,7.13
+1993-09-10,52.50,53.00,51.88,53.00,3044400,7.21
+1993-09-09,51.50,52.63,51.25,52.63,7060800,7.16
+1993-09-08,51.00,51.63,50.88,51.63,2641200,7.03
+1993-09-07,50.88,51.25,50.63,51.00,1605600,6.94
+1993-09-03,50.38,50.63,50.00,50.38,2375600,6.86
+1993-09-02,51.00,51.38,50.25,50.25,13657600,6.84
+1993-09-01,51.25,51.25,50.88,51.13,1306000,6.96
+1993-08-31,50.63,51.50,50.63,51.50,2303200,7.01
+1993-08-30,50.88,51.13,50.38,50.63,1396800,6.89
+1993-08-27,51.50,51.88,51.00,51.25,1114800,6.92
+1993-08-26,51.63,52.13,51.25,52.00,1454000,7.02
+1993-08-25,51.75,51.88,51.38,51.63,1688800,6.97
+1993-08-24,51.50,52.00,50.75,51.75,2122800,6.98
+1993-08-23,51.25,51.25,50.63,51.25,1863200,6.92
+1993-08-20,51.38,51.88,51.13,51.13,3967200,6.90
+1993-08-19,51.00,51.50,50.75,51.38,1848400,6.93
+1993-08-18,51.25,51.75,51.00,51.00,2988400,6.88
+1993-08-17,51.63,52.00,51.25,51.50,3901600,6.95
+1993-08-16,53.00,53.13,51.75,51.88,3014800,7.00
+1993-08-13,53.25,53.50,52.75,52.88,1362800,7.14
+1993-08-12,52.88,53.63,52.88,53.25,2989200,7.19
+1993-08-11,52.50,52.88,52.38,52.75,1154400,7.12
+1993-08-10,52.25,52.63,52.13,52.38,1468000,7.07
+1993-08-09,52.00,52.88,51.75,52.38,1492800,7.07
+1993-08-06,51.63,52.38,51.50,52.00,2064400,7.02
+1993-08-05,51.00,51.75,51.00,51.63,2289600,6.97
+1993-08-04,50.63,51.38,50.50,51.00,2082000,6.88
+1993-08-03,50.50,51.00,50.38,50.63,2069200,6.83
+1993-08-02,50.13,50.63,50.00,50.50,1222000,6.82
+1993-07-30,50.63,50.75,49.88,50.38,921200,6.80
+1993-07-29,49.50,51.13,49.38,50.63,3254000,6.83
+1993-07-28,49.75,49.75,49.13,49.25,1013600,6.65
+1993-07-27,50.00,50.13,49.38,49.63,1969200,6.70
+1993-07-26,48.75,50.00,48.75,49.75,2628800,6.71
+1993-07-23,48.50,49.00,48.25,49.00,2633600,6.61
+1993-07-22,49.75,49.75,49.00,49.13,1488400,6.63
+1993-07-21,49.00,49.75,48.50,49.75,1710000,6.71
+1993-07-20,50.13,50.50,48.63,49.00,4432000,6.61
+1993-07-19,50.50,50.75,49.75,49.88,1713600,6.73
+1993-07-16,50.25,50.38,49.75,50.25,1255600,6.78
+1993-07-15,49.50,50.38,49.50,50.25,1658000,6.78
+1993-07-14,50.38,50.38,49.50,49.63,2654000,6.70
+1993-07-13,50.75,51.38,50.25,50.38,1403200,6.80
+1993-07-12,51.13,51.38,50.75,50.75,1112000,6.85
+1993-07-09,52.00,52.00,51.25,51.50,2039600,6.95
+1993-07-08,50.50,52.38,50.38,51.88,2549600,7.00
+1993-07-07,49.75,50.38,49.75,50.13,2399200,6.77
+1993-07-06,49.75,50.13,49.50,49.50,1691600,6.68
+1993-07-02,49.88,49.88,49.25,49.75,1748000,6.71
+1993-07-01,49.50,50.13,49.25,50.00,3439200,6.75
+1993-06-30,49.13,49.63,48.38,49.63,1753600,6.70
+1993-06-29,50.13,50.13,48.88,49.13,1597200,6.63
+1993-06-28,49.00,50.00,49.00,50.00,2017200,6.75
+1993-06-25,48.88,49.13,48.38,48.63,1866400,6.56
+1993-06-24,47.88,49.00,47.75,48.88,2278000,6.60
+1993-06-23,48.50,48.75,47.88,47.88,3262400,6.46
+1993-06-22,49.00,49.50,48.75,49.25,2609200,6.65
+1993-06-21,48.13,49.00,47.88,49.00,2165200,6.61
+1993-06-18,47.38,48.25,47.25,48.25,3609200,6.51
+1993-06-17,46.50,47.13,46.38,47.00,3777200,6.34
+1993-06-16,46.50,46.63,45.75,46.25,2928400,6.24
+1993-06-15,47.13,47.50,46.63,46.63,3438000,6.29
+1993-06-14,47.00,47.13,46.75,47.00,1937600,6.34
+1993-06-11,47.00,47.50,46.63,47.00,4444800,6.34
+1993-06-10,46.13,46.50,46.00,46.25,2544400,6.24
+1993-06-09,45.75,46.63,45.75,46.13,3141200,6.23
+1993-06-08,45.38,45.88,45.25,45.63,5100000,6.16
+1993-06-07,46.75,46.88,45.25,45.38,3262000,6.12
+1993-06-04,47.88,47.88,46.50,46.75,2246800,6.31
+1993-06-03,48.13,48.38,47.75,48.38,1876800,6.53
+1993-06-02,48.00,48.75,47.88,48.13,2987200,6.50
+1993-06-01,47.00,48.13,46.75,48.00,2334000,6.48
+1993-05-28,48.00,48.00,46.63,47.13,1432800,6.36
+1993-05-27,48.75,49.50,47.63,48.25,2545200,6.46
+1993-05-26,47.50,48.63,47.50,48.63,2176400,6.51
+1993-05-25,46.88,47.75,46.63,47.50,1698800,6.36
+1993-05-24,46.38,47.25,46.38,46.75,1314400,6.26
+1993-05-21,46.88,47.13,46.13,46.38,2473200,6.21
+1993-05-20,47.75,47.88,46.75,46.88,4144400,6.27
+1993-05-19,45.50,47.25,45.00,47.13,10277600,6.31
+1993-05-18,46.38,47.13,46.00,46.38,4458000,6.21
+1993-05-17,46.13,46.50,45.50,45.75,3519200,6.12
+1993-05-14,46.50,47.25,45.38,46.00,8894800,6.16
+1993-05-13,49.00,49.00,48.00,48.13,2758800,6.44
+1993-05-12,49.75,50.38,49.38,49.75,2560400,6.66
+1993-05-11,49.38,50.13,48.75,49.88,2735600,6.68
+1993-05-10,49.13,49.38,48.75,49.13,2381600,6.58
+1993-05-07,49.25,49.63,48.63,48.63,2298400,6.51
+1993-05-06,49.25,49.75,49.00,49.25,3516400,6.59
+1993-05-05,51.00,51.25,48.63,48.75,2300800,6.53
+1993-05-04,49.00,50.63,49.00,50.63,2532000,6.78
+1993-05-03,49.50,49.50,48.75,49.00,2020000,6.56
+1993-04-30,50.38,50.75,49.50,49.63,1963600,6.64
+1993-04-29,50.38,50.50,49.25,50.13,1762000,6.71
+1993-04-28,52.00,52.00,50.50,50.63,2496000,6.78
+1993-04-27,48.00,50.75,48.00,50.38,3482400,6.74
+1993-04-26,47.75,48.63,46.25,48.13,6698400,6.44
+1993-04-23,50.25,50.25,48.88,49.13,4087600,6.58
+1993-04-22,50.00,51.25,49.75,50.50,6323600,6.76
+1993-04-21,52.50,52.63,49.38,50.75,7291600,6.79
+1993-04-20,54.63,54.63,51.63,52.38,6318000,7.01
+1993-04-19,55.63,55.75,54.50,54.75,1641600,7.33
+1993-04-16,56.00,56.25,55.38,55.75,1331200,7.46
+1993-04-15,56.88,57.00,55.75,56.25,1587600,7.53
+1993-04-14,57.63,57.88,56.88,57.13,1848400,7.65
+1993-04-13,57.00,57.88,57.00,57.63,3322000,7.71
+1993-04-12,55.75,57.25,55.75,57.00,3203600,7.63
+1993-04-08,55.63,55.63,55.13,55.50,1036000,7.43
+1993-04-07,54.63,55.63,54.38,55.50,2605200,7.43
+1993-04-06,54.50,54.63,54.13,54.38,1039600,7.28
+1993-04-05,54.25,54.50,53.88,54.38,1348800,7.28
+1993-04-02,54.63,54.88,54.13,54.38,1641200,7.28
+1993-04-01,54.63,55.00,54.63,54.88,1050400,7.35
+1993-03-31,54.63,55.13,54.50,54.63,1654400,7.31
+1993-03-30,54.63,54.88,54.38,54.50,571200,7.29
+1993-03-29,54.25,55.00,54.25,54.75,1126000,7.33
+1993-03-26,55.00,55.25,54.00,54.13,1194800,7.25
+1993-03-25,55.00,55.25,54.63,55.25,1336000,7.40
+1993-03-24,54.88,55.38,54.75,55.00,3212000,7.36
+1993-03-23,55.13,55.25,54.63,54.88,1560800,7.35
+1993-03-22,53.63,55.00,53.38,54.88,1918800,7.35
+1993-03-19,55.50,55.50,53.50,53.63,3324000,7.18
+1993-03-18,55.25,55.38,54.13,54.50,4155200,7.29
+1993-03-17,56.00,56.00,54.75,55.00,2480400,7.36
+1993-03-16,56.50,56.75,56.13,56.25,1039600,7.53
+1993-03-15,56.75,56.88,56.25,56.50,707200,7.56
+1993-03-12,56.00,56.75,55.88,56.50,1716800,7.56
+1993-03-11,56.50,58.00,56.00,57.25,2305600,7.66
+1993-03-10,56.13,56.75,56.00,56.63,1126400,7.58
+1993-03-09,56.13,56.63,56.00,56.38,1650800,7.55
+1993-03-08,55.00,56.38,55.00,56.13,1958000,7.51
+1993-03-05,55.25,55.50,54.75,55.13,1320000,7.38
+1993-03-04,56.00,56.00,54.88,55.50,950000,7.43
+1993-03-03,54.88,56.13,54.75,56.00,1910000,7.50
+1993-03-02,53.38,54.75,53.25,54.75,1239200,7.33
+1993-03-01,53.00,53.88,53.00,53.75,3069200,7.19
+1993-02-26,54.63,54.63,53.50,53.50,4152000,7.11
+1993-02-25,55.63,55.88,54.75,54.75,1530800,7.27
+1993-02-24,54.50,55.50,54.13,55.50,1392400,7.37
+1993-02-23,56.25,56.25,54.13,54.50,2803200,7.24
+1993-02-22,54.75,55.50,53.88,55.25,2080000,7.34
+1993-02-19,51.63,54.50,51.63,54.25,2334000,7.21
+1993-02-18,51.00,51.50,49.50,51.13,2888400,6.79
+1993-02-17,52.13,52.38,50.25,51.00,2152000,6.78
+1993-02-16,53.88,54.00,51.88,52.13,1908000,6.93
+1993-02-12,54.50,54.63,54.13,54.25,665600,7.21
+1993-02-11,53.63,54.63,53.63,54.50,642400,7.24
+1993-02-10,53.88,54.00,53.25,53.50,991600,7.11
+1993-02-09,54.13,54.50,53.63,53.75,1208000,7.14
+1993-02-08,55.00,55.00,54.00,54.38,2014400,7.22
+1993-02-05,55.63,55.75,54.75,55.00,1970000,7.31
+1993-02-04,55.00,56.00,54.88,56.00,2426000,7.44
+1993-02-03,54.50,55.00,54.50,54.88,2279200,7.29
+1993-02-02,54.25,54.88,54.13,54.63,1741600,7.26
+1993-02-01,53.63,54.00,53.63,54.00,1041600,7.17
+1993-01-29,53.25,53.88,53.25,53.75,1462400,7.14
+1993-01-28,53.75,54.00,53.25,53.50,874800,7.11
+1993-01-27,54.25,54.25,53.88,53.88,2077600,7.16
+1993-01-26,53.75,54.50,53.63,54.38,1852000,7.22
+1993-01-25,53.25,53.63,53.25,53.50,974000,7.11
+1993-01-22,53.50,53.88,53.38,53.50,2276800,7.11
+1993-01-21,53.50,54.00,53.38,53.63,2685600,7.12
+1993-01-20,52.50,53.50,52.50,53.50,3012000,7.11
+1993-01-19,52.63,53.50,51.75,52.88,3202400,7.03
+1993-01-18,51.88,52.38,51.00,52.13,2804400,6.93
+1993-01-15,52.88,53.13,52.13,52.13,2213600,6.93
+1993-01-14,51.75,52.88,51.63,52.88,2350400,7.03
+1993-01-13,50.13,51.63,50.13,51.63,1909600,6.86
+1993-01-12,50.00,50.25,49.75,50.13,1952000,6.66
+1993-01-11,50.00,50.25,49.50,49.75,1930000,6.61
+1993-01-08,50.25,50.25,49.88,49.88,1306000,6.63
+1993-01-07,50.38,50.75,49.75,49.88,2624400,6.63
+1993-01-06,50.38,50.75,49.88,50.25,1460400,6.68
+1993-01-05,51.13,51.13,50.13,50.38,1264800,6.69
+1993-01-04,51.63,51.63,50.75,51.13,1400800,6.79
+1992-12-31,51.75,51.88,51.25,51.38,601200,6.83
+1992-12-30,52.50,52.75,51.63,51.88,1083600,6.89
+1992-12-29,52.00,53.38,52.00,52.50,1758400,6.97
+1992-12-28,51.88,52.25,51.75,52.00,1227600,6.91
+1992-12-24,50.88,51.50,50.75,51.50,503600,6.84
+1992-12-23,52.38,52.50,51.13,51.13,1776800,6.79
+1992-12-22,52.00,52.88,52.00,52.63,2092400,6.99
+1992-12-21,52.38,52.50,51.75,52.00,1149200,6.91
+1992-12-18,51.75,52.88,51.50,52.88,2792400,7.03
+1992-12-17,50.00,51.38,50.00,51.38,1718000,6.83
+1992-12-16,50.25,50.38,49.50,50.13,1773600,6.66
+1992-12-15,49.88,50.25,49.88,50.25,1500000,6.68
+1992-12-14,49.88,50.00,49.75,50.00,2020800,6.64
+1992-12-11,50.00,50.00,49.75,49.75,1201200,6.61
+1992-12-10,50.13,50.25,49.63,50.00,734000,6.64
+1992-12-09,50.38,50.50,50.00,50.25,1263600,6.68
+1992-12-08,50.63,50.63,50.25,50.38,1643200,6.69
+1992-12-07,50.88,50.88,50.50,50.63,2083600,6.73
+1992-12-04,50.50,51.00,50.38,50.75,7002000,6.74
+1992-12-03,50.38,50.63,50.13,50.50,111208400,6.71
+1992-12-02,50.75,50.75,50.25,50.50,25643600,6.71
+1992-12-01,50.38,50.75,49.88,50.63,26528800,6.73
+1992-11-30,49.75,50.50,49.63,50.38,2610000,6.69
+1992-11-27,50.50,50.75,50.50,50.50,704000,6.66
+1992-11-25,50.00,50.50,50.00,50.38,1738800,6.64
+1992-11-24,50.38,50.38,50.00,50.00,1576800,6.59
+1992-11-23,50.88,51.00,50.63,50.63,1090800,6.67
+1992-11-20,50.50,50.88,50.25,50.88,2110400,6.71
+1992-11-19,50.25,50.75,50.13,50.25,2672400,6.62
+1992-11-18,49.00,50.75,49.00,50.00,5562800,6.59
+1992-11-17,48.75,49.13,48.75,48.88,1344800,6.44
+1992-11-16,49.50,49.50,48.88,49.00,1616400,6.46
+1992-11-13,49.00,49.50,48.88,49.38,994800,6.51
+1992-11-12,49.50,49.50,48.88,49.25,1012000,6.49
+1992-11-11,48.88,49.88,48.88,49.63,3545200,6.54
+1992-11-10,49.00,49.00,48.75,48.75,2249600,6.43
+1992-11-09,47.63,49.00,47.50,48.88,1894000,6.44
+1992-11-06,47.00,47.88,46.88,47.75,1144400,6.29
+1992-11-05,46.50,47.13,46.50,46.88,576000,6.18
+1992-11-04,46.88,47.38,46.38,46.50,841600,6.13
+1992-11-03,47.13,47.25,46.63,46.88,1896000,6.18
+1992-11-02,46.13,47.38,46.13,47.13,1157200,6.21
+1992-10-30,46.75,46.75,46.25,46.25,924400,6.10
+1992-10-29,46.75,46.88,46.50,46.75,496400,6.16
+1992-10-28,47.00,47.25,46.63,46.88,1344400,6.18
+1992-10-27,46.75,47.25,46.75,46.88,2330400,6.18
+1992-10-26,45.63,46.50,45.50,46.50,1458400,6.13
+1992-10-23,45.50,46.00,45.50,45.75,610000,6.03
+1992-10-22,45.63,46.00,45.38,45.50,1364000,6.00
+1992-10-21,45.25,45.50,44.88,45.50,2796800,6.00
+1992-10-20,45.00,45.88,45.00,45.38,5286400,5.98
+1992-10-19,43.75,45.25,43.38,45.00,4320800,5.93
+1992-10-16,43.50,44.00,43.25,44.00,1444800,5.80
+1992-10-15,42.50,43.50,42.50,43.25,1774400,5.70
+1992-10-14,42.00,42.63,41.88,42.63,1284400,5.62
+1992-10-13,42.25,42.63,41.88,42.25,1530800,5.57
+1992-10-12,41.75,42.25,41.63,42.13,1550400,5.55
+1992-10-09,42.38,42.38,41.63,41.63,1660000,5.49
+1992-10-08,42.63,42.88,42.00,42.25,1309200,5.57
+1992-10-07,43.13,43.25,42.38,42.38,1231600,5.59
+1992-10-06,43.25,43.50,42.75,43.00,1319600,5.67
+1992-10-05,43.50,43.63,42.00,43.13,1928400,5.68
+1992-10-02,44.25,44.50,43.63,43.75,1074800,5.77
+1992-10-01,44.25,44.63,44.25,44.50,812400,5.86
+1992-09-30,43.50,44.63,43.50,44.38,3314000,5.85
+1992-09-29,43.63,44.25,43.50,43.75,1568800,5.77
+1992-09-28,42.75,43.63,42.38,43.63,984000,5.75
+1992-09-25,43.13,43.38,42.38,42.75,3011600,5.63
+1992-09-24,43.75,44.00,42.75,42.88,1599600,5.65
+1992-09-23,43.50,43.75,43.50,43.50,638800,5.73
+1992-09-22,44.00,44.13,43.38,43.38,1158400,5.72
+1992-09-21,44.50,44.50,43.75,44.00,1874400,5.80
+1992-09-18,45.13,45.13,44.25,44.50,3417600,5.86
+1992-09-17,44.38,44.88,44.38,44.50,943200,5.86
+1992-09-16,43.75,44.75,43.75,44.50,1509600,5.86
+1992-09-15,44.63,44.63,43.75,44.00,3080400,5.80
+1992-09-14,45.00,45.00,44.00,44.75,2144800,5.90
+1992-09-11,44.00,44.00,43.63,43.88,996800,5.78
+1992-09-10,43.25,44.25,43.25,43.75,2173600,5.77
+1992-09-09,43.25,43.63,42.63,43.00,2090800,5.67
+1992-09-08,43.88,43.88,43.00,43.00,2740800,5.67
+1992-09-04,44.00,44.50,43.63,44.13,1404400,5.82
+1992-09-03,44.50,44.50,43.88,44.13,5274800,5.82
+1992-09-02,43.50,44.88,43.38,44.75,5958000,5.90
+1992-09-01,42.75,43.75,42.75,43.50,5442000,5.73
+1992-08-31,43.75,43.88,42.75,42.88,8608800,5.65
+1992-08-28,44.38,44.38,43.75,44.25,6139600,5.78
+1992-08-27,43.75,44.88,43.63,44.75,6467200,5.85
+1992-08-26,43.38,43.88,42.75,43.38,6490000,5.67
+1992-08-25,43.25,44.13,42.88,43.50,8051200,5.69
+1992-08-24,44.50,44.75,43.00,43.00,2619200,5.62
+1992-08-21,45.13,45.25,44.00,44.88,8087600,5.87
+1992-08-20,45.88,46.13,45.00,45.00,7256400,5.88
+1992-08-19,46.75,46.88,45.88,45.88,7700800,6.00
+1992-08-18,46.88,47.00,46.63,47.00,5843600,6.14
+1992-08-17,47.25,47.25,46.88,47.00,6938800,6.14
+1992-08-14,46.63,47.38,46.50,47.00,1170000,6.14
+1992-08-13,46.50,46.75,46.13,46.75,5731200,6.11
+1992-08-12,45.25,46.13,45.25,46.00,1981600,6.01
+1992-08-11,45.50,45.63,45.00,45.50,753200,5.95
+1992-08-10,45.63,45.88,45.25,45.25,12898400,5.91
+1992-08-07,46.13,46.88,45.13,45.75,1240000,5.98
+1992-08-06,46.63,46.63,46.25,46.38,1084400,6.06
+1992-08-05,46.75,46.75,46.25,46.63,1909600,6.09
+1992-08-04,46.13,46.63,45.88,46.50,1190000,6.08
+1992-08-03,45.88,45.88,45.50,45.88,777200,6.00
+1992-07-31,46.25,46.25,45.63,46.00,445600,6.01
+1992-07-30,46.50,46.88,45.38,46.25,1098000,6.04
+1992-07-29,46.00,47.13,46.00,46.38,1725600,6.06
+1992-07-28,44.13,46.00,44.13,46.00,2496800,6.01
+1992-07-27,45.25,45.50,43.75,44.00,1626800,5.75
+1992-07-24,45.00,45.38,45.00,45.25,1209600,5.91
+1992-07-23,46.25,46.25,45.25,45.38,1002000,5.93
+1992-07-22,46.25,46.63,45.63,46.00,960000,6.01
+1992-07-21,46.63,47.38,46.63,46.75,1312000,6.11
+1992-07-20,45.38,47.13,45.13,47.13,1885200,6.16
+1992-07-17,46.00,46.25,45.63,45.88,2989600,6.00
+1992-07-16,46.63,46.63,45.50,45.88,3049600,6.00
+1992-07-15,48.75,49.00,46.75,47.13,2190800,6.16
+1992-07-14,48.50,48.75,47.88,48.63,1285600,6.36
+1992-07-13,50.00,50.00,48.38,48.38,1139200,6.32
+1992-07-10,49.50,49.88,49.50,49.88,3728800,6.52
+1992-07-09,47.75,49.38,47.75,49.25,3190000,6.44
+1992-07-08,47.75,48.13,47.63,47.88,1360000,6.26
+1992-07-07,48.75,48.88,47.88,48.00,1928800,6.27
+1992-07-06,49.13,49.25,48.25,48.38,3630000,6.32
+1992-07-02,50.00,50.00,49.13,49.38,3872000,6.45
+1992-07-01,47.75,48.38,47.75,48.38,2962000,6.32
+1992-06-30,47.00,47.63,46.63,47.63,2290000,6.23
+1992-06-29,45.88,47.38,45.75,47.25,2634800,6.18
+1992-06-26,44.50,45.63,44.50,45.63,3356400,5.96
+1992-06-25,45.00,45.25,44.38,44.38,2744400,5.80
+1992-06-24,44.75,45.50,44.75,45.00,1309600,5.88
+1992-06-23,44.50,45.00,44.50,45.00,1607200,5.88
+1992-06-22,44.63,44.75,44.25,44.75,1714800,5.85
+1992-06-19,45.00,45.25,44.63,44.75,2542400,5.85
+1992-06-18,45.75,45.75,44.25,44.88,3082400,5.87
+1992-06-17,46.25,46.63,45.50,45.63,2088400,5.96
+1992-06-16,46.25,46.75,46.13,46.50,816800,6.08
+1992-06-15,46.13,46.63,46.00,46.50,845600,6.08
+1992-06-12,46.25,46.38,46.00,46.38,2291600,6.06
+1992-06-11,46.00,46.38,45.63,45.75,2042800,5.98
+1992-06-10,45.88,46.50,45.75,46.00,2365200,6.01
+1992-06-09,45.75,46.00,45.50,45.50,2372000,5.95
+1992-06-08,45.00,45.63,44.88,45.63,2431200,5.96
+1992-06-05,46.00,46.25,44.88,45.00,5047200,5.88
+1992-06-04,46.25,46.50,46.00,46.00,1194000,6.01
+1992-06-03,46.00,46.63,46.00,46.38,1695600,6.06
+1992-06-02,46.13,46.38,46.00,46.13,1277600,6.03
+1992-06-01,46.13,46.88,45.75,46.13,1816400,6.03
+1992-05-29,46.75,47.13,46.50,46.50,859600,6.03
+1992-05-28,46.88,46.88,46.25,46.75,812800,6.06
+1992-05-27,46.88,47.00,46.50,46.63,1035200,6.05
+1992-05-26,47.88,47.88,46.00,47.00,1708400,6.09
+1992-05-22,48.38,48.50,47.63,48.00,1586800,6.22
+1992-05-21,48.63,48.75,48.25,48.38,1314800,6.27
+1992-05-20,48.63,48.88,48.25,48.63,1453600,6.31
+1992-05-19,48.63,48.63,48.13,48.63,1312800,6.31
+1992-05-18,48.50,49.00,48.50,48.63,1466400,6.31
+1992-05-15,48.50,49.00,48.50,48.50,2959600,6.29
+1992-05-14,49.25,49.50,48.88,49.38,2546000,6.40
+1992-05-13,49.25,49.75,48.88,49.63,2123600,6.43
+1992-05-12,49.25,49.38,48.75,49.00,1626000,6.35
+1992-05-11,48.75,49.50,48.63,49.25,2442800,6.39
+1992-05-08,48.75,48.75,48.50,48.75,1546800,6.32
+1992-05-07,48.63,48.75,48.50,48.75,1028800,6.32
+1992-05-06,48.75,49.13,48.63,48.88,2266000,6.34
+1992-05-05,48.38,48.75,48.25,48.50,1598000,6.29
+1992-05-04,47.88,48.50,47.75,48.38,1126000,6.27
+1992-05-01,47.50,48.13,47.50,47.75,1408400,6.19
+1992-04-30,47.63,48.00,47.63,47.75,1408400,6.19
+1992-04-29,47.38,47.88,47.13,47.63,1747600,6.18
+1992-04-28,47.63,47.63,46.75,47.13,1328400,6.11
+1992-04-27,48.00,48.50,47.63,47.63,2471200,6.18
+1992-04-24,49.00,49.25,48.13,48.13,2086000,6.24
+1992-04-23,48.88,49.25,48.38,49.25,2110400,6.39
+1992-04-22,48.88,49.88,48.75,49.38,3497200,6.40
+1992-04-21,47.50,49.00,47.50,48.63,4432400,6.31
+1992-04-20,46.63,48.00,46.38,47.25,3386000,6.13
+1992-04-16,46.25,46.50,46.00,46.50,938000,6.03
+1992-04-15,46.25,46.63,46.00,46.63,1134800,6.05
+1992-04-14,45.13,46.50,45.00,46.38,2375600,6.01
+1992-04-13,45.00,45.00,44.38,44.88,869200,5.82
+1992-04-10,45.38,45.75,44.75,45.00,1356400,5.83
+1992-04-09,44.13,45.25,44.00,45.13,3268800,5.85
+1992-04-08,44.75,44.75,43.25,44.38,2656800,5.75
+1992-04-07,45.00,45.50,44.13,45.00,2454000,5.83
+1992-04-06,44.38,45.25,44.00,45.13,1774000,5.85
+1992-04-03,44.13,44.13,43.13,44.13,1642400,5.72
+1992-04-02,44.75,45.13,44.25,44.25,1492400,5.74
+1992-04-01,44.75,45.00,44.75,45.00,1778000,5.83
+1992-03-31,45.63,46.25,45.50,45.50,1864000,5.90
+1992-03-30,45.38,45.63,45.13,45.63,1181200,5.92
+1992-03-27,46.88,47.00,45.38,45.50,2192400,5.90
+1992-03-26,46.75,47.25,46.25,46.75,2054800,6.06
+1992-03-25,46.25,46.75,46.13,46.75,1656800,6.06
+1992-03-24,45.88,46.50,45.88,46.38,1669600,6.01
+1992-03-23,46.50,46.88,45.75,45.88,1648000,5.95
+1992-03-20,46.38,47.38,45.75,47.38,2959600,6.14
+1992-03-19,44.88,46.13,44.88,46.13,1823200,5.98
+1992-03-18,45.25,45.25,44.50,45.00,2189600,5.83
+1992-03-17,44.75,45.25,44.63,45.25,1976000,5.87
+1992-03-16,45.00,45.13,43.88,44.00,2453200,5.70
+1992-03-13,45.38,45.63,44.88,45.00,736400,5.83
+1992-03-12,44.63,45.38,44.50,45.13,1873600,5.85
+1992-03-11,45.13,45.13,44.63,44.75,1255600,5.80
+1992-03-10,45.25,45.63,45.13,45.50,2049600,5.90
+1992-03-09,44.63,45.25,44.63,45.00,2982400,5.83
+1992-03-06,45.88,46.00,44.50,44.63,3054800,5.79
+1992-03-05,46.50,46.63,46.00,46.13,1723600,5.98
+1992-03-04,47.75,47.75,47.00,47.00,3344000,6.09
+1992-03-03,47.63,48.00,47.38,47.88,1422800,6.21
+1992-03-02,46.88,48.00,46.88,47.75,1977600,6.19
+1992-02-28,46.88,48.13,46.63,47.50,2503200,6.11
+1992-02-27,46.50,46.88,46.38,46.88,1936400,6.03
+1992-02-26,45.75,46.88,45.75,46.50,3244400,5.98
+1992-02-25,45.88,46.13,45.75,46.00,3311600,5.92
+1992-02-24,45.63,46.38,45.38,45.75,3476800,5.89
+1992-02-21,45.13,45.63,45.00,45.50,10156400,5.85
+1992-02-20,44.00,45.25,44.00,45.00,1695600,5.79
+1992-02-19,44.25,44.50,43.50,44.00,1816000,5.66
+1992-02-18,45.00,45.25,44.50,44.63,1670400,5.74
+1992-02-14,45.13,45.63,45.00,45.38,1412800,5.84
+1992-02-13,45.63,45.88,45.25,45.63,1358400,5.87
+1992-02-12,44.50,45.50,44.25,45.50,1394000,5.85
+1992-02-11,45.13,45.38,44.63,44.75,1192400,5.76
+1992-02-10,45.25,45.38,44.63,45.13,860000,5.81
+1992-02-07,45.50,46.00,44.63,45.38,2078800,5.84
+1992-02-06,43.88,45.38,43.75,45.38,1828000,5.84
+1992-02-05,43.63,44.25,43.38,44.00,1700800,5.66
+1992-02-04,43.50,44.50,43.25,43.75,2388000,5.63
+1992-02-03,43.38,44.00,43.38,43.50,1299200,5.60
+1992-01-31,44.13,44.50,43.88,43.88,1164400,5.64
+1992-01-30,44.00,44.50,43.75,44.25,2120800,5.69
+1992-01-29,43.75,44.75,43.63,44.00,2743200,5.66
+1992-01-28,44.00,44.50,43.63,44.00,1038400,5.66
+1992-01-27,43.75,44.38,43.63,44.13,1014400,5.68
+1992-01-24,43.50,44.88,43.13,44.00,1948000,5.66
+1992-01-23,43.50,44.63,43.25,43.75,1202400,5.63
+1992-01-22,42.50,43.50,42.50,43.50,1726800,5.60
+1992-01-21,42.50,44.13,42.38,42.75,3086000,5.50
+1992-01-20,44.63,45.50,43.00,43.00,2667600,5.53
+1992-01-17,45.88,46.00,44.88,44.88,2545600,5.77
+1992-01-16,46.50,46.50,45.38,46.00,5866800,5.92
+1992-01-15,43.75,45.63,43.25,45.50,3737200,5.85
+1992-01-14,41.38,44.00,40.75,44.00,4123600,5.66
+1992-01-13,41.75,41.88,40.75,41.25,1856400,5.31
+1992-01-10,42.88,42.88,41.50,42.00,3261200,5.40
+1992-01-09,44.38,44.38,42.50,42.88,2390800,5.52
+1992-01-08,42.88,44.63,42.75,44.63,3002800,5.74
+1992-01-07,43.63,44.25,42.75,43.13,3163600,5.55
+1992-01-06,41.88,43.75,41.50,43.50,2823600,5.60
+1992-01-03,40.13,41.50,40.13,41.38,1771600,5.32
+1992-01-02,40.38,40.63,39.63,40.38,1801200,5.19
+1991-12-31,40.50,40.75,40.25,40.63,1937200,5.23
+1991-12-30,40.63,40.75,40.25,40.50,1844400,5.21
+1991-12-27,40.75,41.00,40.50,40.88,984800,5.26
+1991-12-26,39.38,41.00,39.38,41.00,1737600,5.27
+1991-12-24,39.00,39.50,38.63,39.38,1546800,5.07
+1991-12-23,37.75,39.25,37.63,39.00,3107600,5.02
+1991-12-20,37.50,37.88,37.25,37.75,2546000,4.86
+1991-12-19,36.38,36.75,36.38,36.75,1582800,4.73
+1991-12-18,36.00,36.50,35.88,36.50,1949200,4.70
+1991-12-17,36.38,36.50,35.88,36.00,710400,4.63
+1991-12-16,36.75,37.00,36.63,36.63,1058400,4.71
+1991-12-13,36.50,37.00,36.38,37.00,4362000,4.76
+1991-12-12,35.88,36.50,35.88,36.38,1752400,4.68
+1991-12-11,35.50,36.13,35.50,35.88,115600,4.62
+1991-12-10,35.63,36.13,35.63,35.75,892000,4.60
+1991-12-09,34.88,36.00,34.75,35.75,1101200,4.60
+1991-12-06,35.25,35.25,34.63,34.75,1174400,4.47
+1991-12-05,35.88,36.00,35.25,35.25,652800,4.53
+1991-12-04,36.38,37.00,36.25,36.25,1736800,4.66
+1991-12-03,35.00,36.25,35.00,36.25,2317600,4.66
+1991-12-02,34.00,35.00,33.63,35.00,1569600,4.50
+1991-11-29,34.50,34.50,34.25,34.38,188800,4.38
+1991-11-27,34.50,34.63,34.25,34.63,802800,4.41
+1991-11-26,34.63,34.88,33.88,34.50,1462400,4.39
+1991-11-25,34.75,34.88,34.63,34.63,1321600,4.41
+1991-11-22,35.13,35.25,34.63,34.75,979600,4.42
+1991-11-21,35.13,35.50,35.00,35.13,1847200,4.47
+1991-11-20,35.75,36.00,35.13,35.38,1861600,4.50
+1991-11-19,36.88,36.88,35.50,35.75,2765600,4.55
+1991-11-18,37.63,37.75,37.00,37.25,2290000,4.74
+1991-11-15,39.00,39.00,38.13,38.13,2009200,4.85
+1991-11-14,38.88,39.13,38.88,39.00,2561200,4.96
+1991-11-13,38.50,39.00,38.38,39.00,1115200,4.96
+1991-11-12,38.88,39.00,38.75,39.00,1292800,4.96
+1991-11-11,39.00,39.00,38.63,38.88,1019200,4.95
+1991-11-08,38.88,39.00,38.63,39.00,1335200,4.96
+1991-11-07,38.00,38.75,37.88,38.75,1785600,4.93
+1991-11-06,37.63,38.13,37.50,38.00,1642000,4.84
+1991-11-05,37.63,37.63,37.38,37.63,1547200,4.79
+1991-11-04,37.25,37.63,37.25,37.63,1638000,4.79
+1991-11-01,37.38,37.38,37.00,37.25,1202800,4.74
+1991-10-31,37.38,37.38,37.25,37.38,488400,4.76
+1991-10-30,37.25,37.50,37.25,37.38,1074400,4.76
+1991-10-29,37.38,37.38,37.13,37.25,889200,4.74
+1991-10-28,36.75,37.63,36.75,37.38,1137600,4.76
+1991-10-25,36.88,36.88,36.50,36.75,881600,4.68
+1991-10-24,37.50,37.50,36.88,37.00,880400,4.71
+1991-10-23,37.00,37.50,37.00,37.50,2946000,4.77
+1991-10-22,37.63,37.75,37.13,37.25,1253200,4.74
+1991-10-21,38.25,38.25,37.63,38.00,1308000,4.84
+1991-10-18,38.00,38.25,37.88,38.25,2180000,4.87
+1991-10-17,38.00,38.25,37.88,38.13,2610400,4.85
+1991-10-16,37.63,38.38,37.25,38.25,6030000,4.87
+1991-10-15,36.38,37.88,36.38,37.75,5891200,4.80
+1991-10-14,34.50,36.25,34.50,36.13,2852400,4.60
+1991-10-11,33.63,34.50,33.63,34.38,1994400,4.38
+1991-10-10,33.50,33.50,33.00,33.38,2188400,4.25
+1991-10-09,34.38,34.38,33.50,33.50,2410400,4.26
+1991-10-08,34.75,34.75,34.25,34.50,1700400,4.39
+1991-10-07,34.75,34.88,34.63,34.75,682400,4.42
+1991-10-04,34.88,35.13,34.75,34.88,1391600,4.44
+1991-10-03,35.50,35.50,34.75,35.00,1760800,4.45
+1991-10-02,36.00,36.13,35.38,35.50,1211600,4.52
+1991-10-01,35.63,36.25,35.63,36.13,1002000,4.60
+1991-09-30,35.63,35.63,35.25,35.63,689600,4.53
+1991-09-27,35.63,35.63,35.38,35.63,1540800,4.53
+1991-09-26,36.13,36.25,36.00,36.00,816800,4.58
+1991-09-25,36.50,36.50,36.00,36.38,638400,4.63
+1991-09-24,36.75,36.75,36.00,36.50,950800,4.65
+1991-09-23,37.50,37.50,36.63,36.75,942400,4.68
+1991-09-20,37.50,37.63,37.13,37.63,2000400,4.79
+1991-09-19,37.00,37.38,36.88,37.38,1321200,4.76
+1991-09-18,37.50,37.50,37.25,37.25,1641200,4.74
+1991-09-17,36.88,37.50,36.75,37.38,876400,4.76
+1991-09-16,36.25,36.88,36.25,36.75,674800,4.68
+1991-09-13,37.63,37.63,36.13,36.25,1580400,4.61
+1991-09-12,37.25,37.63,37.25,37.50,1420400,4.77
+1991-09-11,37.00,37.13,37.00,37.13,741200,4.73
+1991-09-10,37.75,37.75,36.88,37.13,624400,4.73
+1991-09-09,37.63,37.88,37.63,37.88,315600,4.82
+1991-09-06,37.75,37.88,37.38,37.88,944400,4.82
+1991-09-05,38.25,38.25,37.63,37.88,616400,4.82
+1991-09-04,38.25,38.38,38.13,38.25,1116000,4.87
+1991-09-03,38.63,38.75,38.13,38.13,844000,4.85
+1991-08-30,39.00,39.13,38.50,38.63,593200,4.92
+1991-08-29,39.63,39.75,39.50,39.50,2118800,4.98
+1991-08-28,38.63,39.75,38.63,39.63,2507200,5.00
+1991-08-27,37.88,38.38,37.88,38.38,1267200,4.84
+1991-08-26,37.75,38.13,37.75,38.00,1157200,4.79
+1991-08-23,38.13,38.25,37.75,37.88,1468400,4.78
+1991-08-22,38.50,38.50,38.00,38.13,1291200,4.81
+1991-08-21,37.63,38.13,37.63,38.13,1918400,4.81
+1991-08-20,37.25,37.63,37.00,37.25,1775200,4.70
+1991-08-19,36.50,37.25,35.75,37.13,2733600,4.68
+1991-08-16,38.00,38.13,37.25,37.38,2320000,4.71
+1991-08-15,38.63,38.75,38.00,38.00,1407600,4.79
+1991-08-14,39.25,39.25,38.75,38.88,4617600,4.90
+1991-08-13,37.00,39.25,37.00,38.63,9769600,4.87
+1991-08-12,36.13,37.00,36.13,36.75,2229200,4.63
+1991-08-09,35.75,36.25,35.63,36.00,2870800,4.54
+1991-08-08,35.13,35.88,35.13,35.63,4344800,4.49
+1991-08-07,34.88,35.13,34.88,34.88,1880400,4.40
+1991-08-06,34.63,35.00,34.63,35.00,1936800,4.41
+1991-08-05,34.75,34.88,34.63,34.63,1852800,4.37
+1991-08-02,35.00,35.00,34.50,34.75,1151200,4.38
+1991-08-01,34.75,34.88,34.63,34.88,2339600,4.40
+1991-07-31,34.50,34.75,34.38,34.75,2548400,4.38
+1991-07-30,34.25,34.50,34.13,34.50,3061200,4.35
+1991-07-29,34.25,34.38,33.88,34.25,1807200,4.32
+1991-07-26,34.63,34.63,34.25,34.38,1160800,4.33
+1991-07-25,34.63,34.63,34.50,34.50,1402800,4.35
+1991-07-24,34.75,34.75,34.50,34.50,2434800,4.35
+1991-07-23,34.88,34.88,34.63,34.75,5891600,4.38
+1991-07-22,36.00,36.13,34.75,35.00,5094400,4.41
+1991-07-19,37.88,37.88,37.00,37.00,908000,4.66
+1991-07-18,37.75,38.00,37.63,38.00,13365200,4.79
+1991-07-17,38.50,38.50,37.75,37.88,1197600,4.78
+1991-07-16,37.88,38.75,37.75,38.50,2192400,4.85
+1991-07-15,36.75,38.13,36.63,37.75,1549600,4.76
+1991-07-12,37.00,37.13,36.50,37.00,678000,4.66
+1991-07-11,37.25,37.38,36.75,37.00,784800,4.66
+1991-07-10,37.25,38.00,37.25,37.50,1350000,4.73
+1991-07-09,36.50,37.38,36.38,37.25,552000,4.70
+1991-07-08,36.38,36.63,35.88,36.63,730800,4.62
+1991-07-05,36.88,37.13,36.75,37.00,443200,4.66
+1991-07-03,37.25,37.25,36.75,36.88,588400,4.65
+1991-07-02,37.13,37.50,36.75,37.38,1038000,4.71
+1991-07-01,36.00,37.00,35.88,37.00,1501200,4.66
+1991-06-28,36.25,36.25,35.50,35.75,3681200,4.51
+1991-06-27,37.50,37.75,37.00,37.00,1881200,4.66
+1991-06-26,38.13,38.38,36.75,38.25,2634400,4.82
+1991-06-25,39.88,40.13,38.00,38.13,2595600,4.81
+1991-06-24,39.88,40.00,39.63,39.88,597600,5.03
+1991-06-21,39.63,40.25,39.63,40.13,1119600,5.06
+1991-06-20,40.63,41.13,39.75,39.88,746000,5.03
+1991-06-19,40.88,40.88,40.25,40.63,527200,5.12
+1991-06-18,40.63,41.25,40.63,41.13,856000,5.19
+1991-06-17,40.63,40.75,40.38,40.50,501600,5.11
+1991-06-14,39.88,40.63,39.88,40.63,483200,5.12
+1991-06-13,39.63,40.13,39.63,39.88,757600,5.03
+1991-06-12,41.13,41.13,39.88,40.00,1014000,5.04
+1991-06-11,41.25,41.63,41.13,41.50,498000,5.23
+1991-06-10,42.00,42.13,41.38,41.38,348800,5.22
+1991-06-07,42.00,42.38,42.00,42.00,545600,5.29
+1991-06-06,41.50,42.25,41.50,42.13,675200,5.31
+1991-06-05,42.25,42.25,41.50,41.75,903200,5.26
+1991-06-04,42.38,42.63,42.00,42.50,1048000,5.36
+1991-06-03,41.63,42.75,41.38,42.63,1183200,5.37
+1991-05-31,41.25,42.13,41.13,42.13,3217600,5.26
+1991-05-30,41.13,42.63,41.13,41.38,1870800,5.17
+1991-05-29,40.00,41.25,39.63,41.25,2734400,5.15
+1991-05-28,38.38,40.00,38.13,40.00,2248400,5.00
+1991-05-24,37.50,38.00,37.50,38.00,613200,4.75
+1991-05-23,37.25,37.75,37.25,37.50,3052400,4.69
+1991-05-22,36.88,37.38,36.88,37.38,1243600,4.67
+1991-05-21,36.63,37.13,36.50,37.13,1110800,4.64
+1991-05-20,36.00,36.50,35.75,36.38,692000,4.55
+1991-05-17,36.75,36.88,35.25,35.88,737600,4.48
+1991-05-16,37.13,37.13,36.88,37.00,640800,4.62
+1991-05-15,37.00,37.13,36.63,36.75,1976800,4.59
+1991-05-14,37.25,37.25,37.00,37.00,1722000,4.62
+1991-05-13,37.13,37.25,37.00,37.25,1193600,4.65
+1991-05-10,37.25,37.38,37.00,37.13,2017200,4.64
+1991-05-09,37.25,37.25,37.00,37.00,1238000,4.62
+1991-05-08,37.00,37.25,37.00,37.25,1347200,4.65
+1991-05-07,36.75,37.25,36.75,37.00,1976000,4.62
+1991-05-06,37.13,37.13,36.63,36.75,858000,4.59
+1991-05-03,37.25,37.25,36.75,37.00,11040400,4.62
+1991-05-02,37.25,37.38,37.00,37.25,985200,4.65
+1991-05-01,36.75,37.38,36.50,37.13,497200,4.64
+1991-04-30,36.88,37.75,36.50,36.88,776800,4.61
+1991-04-29,37.13,37.25,36.88,37.00,721200,4.62
+1991-04-26,37.00,37.38,37.00,37.00,355600,4.62
+1991-04-25,37.00,38.00,36.75,37.25,544000,4.65
+1991-04-24,36.63,37.63,36.63,37.38,1028800,4.67
+1991-04-23,37.00,37.13,36.25,36.88,1157600,4.61
+1991-04-22,39.25,39.38,37.00,37.00,2136000,4.62
+1991-04-19,39.63,39.88,39.38,39.38,1030400,4.92
+1991-04-18,39.25,40.38,39.13,40.13,1605600,5.01
+1991-04-17,37.50,39.00,37.38,39.00,1953600,4.87
+1991-04-16,37.00,37.38,36.38,37.25,1023200,4.65
+1991-04-15,36.50,37.00,35.63,36.75,861200,4.59
+1991-04-12,36.50,36.88,36.25,36.75,937600,4.59
+1991-04-11,34.75,35.88,34.75,35.88,587200,4.48
+1991-04-10,35.25,35.25,34.63,34.63,451600,4.33
+1991-04-09,35.38,35.50,34.88,35.13,600800,4.39
+1991-04-08,36.63,36.75,35.63,35.75,813600,4.47
+1991-04-05,37.00,37.50,36.50,36.75,1137200,4.59
+1991-04-04,36.25,36.88,36.13,36.75,873200,4.59
+1991-04-03,35.25,37.00,35.13,36.13,1403600,4.51
+1991-04-02,34.50,35.25,34.38,35.25,754800,4.40
+1991-04-01,34.38,34.63,34.25,34.63,712400,4.33
+1991-03-28,34.50,34.75,34.38,34.63,1393200,4.33
+1991-03-27,35.38,35.50,34.63,34.75,3051600,4.34
+1991-03-26,32.38,34.25,32.13,33.75,2969600,4.22
+1991-03-25,29.62,31.75,29.62,31.37,1469600,3.92
+1991-03-22,29.37,29.62,29.12,29.50,2001200,3.69
+1991-03-21,29.75,30.12,29.75,29.75,1405200,3.72
+1991-03-20,29.62,30.00,29.37,29.75,1009200,3.72
+1991-03-19,30.50,30.87,30.12,30.12,445600,3.76
+1991-03-18,31.25,31.37,30.75,31.00,759200,3.87
+1991-03-15,31.25,31.37,30.62,31.37,1673600,3.92
+1991-03-14,31.50,32.25,31.37,31.50,2176400,3.94
+1991-03-13,29.87,30.75,29.87,30.75,795200,3.84
+1991-03-12,30.00,30.37,30.00,30.12,738000,3.76
+1991-03-11,30.25,30.25,30.00,30.12,1572400,3.76
+1991-03-08,30.12,30.25,29.87,30.00,1204000,3.75
+1991-03-07,31.12,31.37,30.12,30.25,5932000,3.78
+1991-03-06,31.62,31.87,31.00,31.37,1831600,3.92
+1991-03-05,30.25,31.50,30.12,31.37,4264800,3.92
+1991-03-04,30.50,30.62,30.12,30.25,2053200,3.78
+1991-03-01,29.37,30.50,28.87,30.37,2846400,3.75
+1991-02-28,29.62,29.75,29.25,29.25,893200,3.61
+1991-02-27,29.62,29.62,29.37,29.50,1263200,3.64
+1991-02-26,30.25,30.37,29.12,29.37,639200,3.63
+1991-02-25,30.62,31.00,30.12,30.37,597200,3.75
+1991-02-22,29.50,30.50,29.37,30.00,1033600,3.70
+1991-02-21,30.12,30.75,29.00,29.37,1120800,3.63
+1991-02-20,31.00,31.25,30.37,30.37,1082000,3.75
+1991-02-19,31.87,32.25,31.62,31.75,953600,3.92
+1991-02-15,31.62,32.50,31.62,32.38,1836000,4.00
+1991-02-14,32.63,32.88,31.50,31.50,977200,3.89
+1991-02-13,32.50,33.38,32.50,32.88,1311200,4.06
+1991-02-12,32.00,33.00,31.50,32.63,2099600,4.03
+1991-02-11,30.62,32.50,30.50,32.50,1005200,4.01
+1991-02-08,30.50,30.87,29.87,30.75,979200,3.80
+1991-02-07,31.25,32.00,30.37,30.75,1718800,3.80
+1991-02-06,31.25,31.87,31.12,31.87,1765200,3.93
+1991-02-05,30.87,32.13,30.75,31.75,3449200,3.92
+1991-02-04,28.25,31.00,28.12,30.62,3479200,3.78
+1991-02-01,28.25,28.87,27.62,28.25,1544400,3.49
+1991-01-31,28.50,28.62,27.62,28.12,856400,3.47
+1991-01-30,28.00,28.62,27.75,28.62,721200,3.53
+1991-01-29,28.87,29.00,28.00,28.12,739600,3.47
+1991-01-28,28.50,29.12,28.12,29.00,1033600,3.58
+1991-01-25,28.00,29.00,28.00,28.12,2222800,3.47
+1991-01-24,26.25,27.75,26.25,27.62,1513200,3.41
+1991-01-23,26.00,26.37,25.75,26.00,886400,3.21
+1991-01-22,26.00,26.50,25.75,26.12,1608800,3.22
+1991-01-21,24.00,25.75,24.00,25.50,1647600,3.15
+1991-01-18,23.00,24.37,23.00,24.37,1739600,3.01
+1991-01-17,23.37,24.00,23.12,23.50,1698000,2.90
+1991-01-16,22.25,22.75,22.25,22.37,460400,2.76
+1991-01-15,22.00,22.50,21.87,22.25,851200,2.75
+1991-01-14,21.50,22.12,21.50,22.00,786000,2.72
+1991-01-11,21.87,22.12,21.75,22.00,850400,2.72
+1991-01-10,22.25,22.37,21.50,21.75,799600,2.68
+1991-01-09,22.75,23.25,22.00,22.00,1230000,2.72
+1991-01-08,23.12,23.25,22.37,22.50,1020800,2.78
+1991-01-07,23.37,23.75,23.25,23.25,1163600,2.87
+1991-01-04,23.25,23.62,23.12,23.62,1108800,2.92
+1991-01-03,23.50,23.50,22.75,23.00,1118000,2.84
+1991-01-02,23.00,23.62,22.87,23.25,628000,2.87
+1990-12-31,23.25,23.25,22.75,22.87,773600,2.82
+1990-12-28,23.50,23.62,22.87,23.25,1221200,2.87
+1990-12-27,25.00,25.00,23.87,23.87,894400,2.95
+1990-12-26,25.00,25.25,24.75,25.00,350800,3.09
+1990-12-24,25.00,25.25,24.62,25.00,369200,3.09
+1990-12-21,25.75,25.75,25.00,25.37,2007600,3.13
+1990-12-20,24.37,25.87,24.37,25.62,1745200,3.16
+1990-12-19,24.00,25.25,23.87,24.87,2169200,3.07
+1990-12-18,22.62,24.00,22.62,24.00,1262800,2.96
+1990-12-17,23.00,23.00,22.50,22.75,1016800,2.81
+1990-12-14,23.50,23.50,22.75,23.25,1114000,2.87
+1990-12-13,23.87,24.00,23.37,23.50,1032400,2.90
+1990-12-12,24.00,24.00,23.00,23.75,1290000,2.93
+1990-12-11,24.62,25.00,24.00,24.12,958000,2.98
+1990-12-10,24.00,25.12,23.87,24.75,1666000,3.06
+1990-12-07,24.75,25.00,24.37,24.37,4678800,3.01
+1990-12-06,27.25,27.50,25.00,25.37,4795200,3.13
+1990-12-05,25.25,27.25,25.25,26.50,4508400,3.27
+1990-12-04,24.00,25.25,24.00,25.00,4621200,3.09
+1990-12-03,23.87,24.37,23.62,23.87,1527200,2.95
+1990-11-30,23.50,24.25,23.00,24.00,5405600,2.92
+1990-11-29,25.00,25.00,23.50,23.87,1826400,2.90
+1990-11-28,25.75,25.75,25.00,25.00,2738400,3.04
+1990-11-27,24.00,26.00,23.62,25.75,2877200,3.13
+1990-11-26,23.00,24.12,22.12,24.00,2443200,2.92
+1990-11-23,24.00,24.00,23.12,23.12,706000,2.81
+1990-11-21,25.00,25.00,24.00,24.00,4176400,2.92
+1990-11-20,24.87,25.00,24.00,25.00,4211600,3.04
+1990-11-19,24.75,25.00,24.62,25.00,2621200,3.04
+1990-11-16,23.37,24.50,23.37,24.50,3804800,2.98
+1990-11-15,23.50,23.87,22.87,23.25,5232400,2.83
+1990-11-14,23.75,25.12,23.75,24.37,4362800,2.96
+1990-11-13,23.00,24.00,23.00,23.87,2712400,2.90
+1990-11-12,21.87,23.37,21.87,23.25,2514800,2.83
+1990-11-09,21.37,21.87,21.00,21.75,1703600,2.64
+1990-11-08,20.50,21.75,20.25,21.37,2367200,2.60
+1990-11-07,20.12,20.87,20.00,20.50,1942800,2.49
+1990-11-06,20.25,20.37,19.87,20.12,1480400,2.45
+1990-11-05,19.62,20.75,19.62,20.37,1321600,2.48
+1990-11-02,18.62,20.00,18.62,19.87,3064800,2.41
+1990-11-01,17.37,18.50,17.25,18.50,1734000,2.25
+1990-10-31,17.12,18.00,17.12,17.25,2020400,2.10
+1990-10-30,17.12,17.50,16.87,17.00,3441600,2.07
+1990-10-29,18.00,18.12,17.12,17.25,2582000,2.10
+1990-10-26,18.75,18.87,17.75,17.87,1885200,2.17
+1990-10-25,19.12,19.25,18.87,18.87,1388000,2.29
+1990-10-24,18.75,19.25,18.50,19.12,1552800,2.32
+1990-10-23,19.37,19.37,18.75,18.87,1519600,2.29
+1990-10-22,19.25,19.50,18.87,19.50,1798800,2.37
+1990-10-19,19.75,19.87,18.87,19.12,2868800,2.32
+1990-10-18,20.00,20.25,18.75,19.50,6161200,2.37
+1990-10-17,21.00,21.00,20.00,20.37,3794400,2.48
+1990-10-16,21.00,21.50,21.00,21.12,1542400,2.57
+1990-10-15,19.62,21.50,19.37,21.25,2034000,2.58
+1990-10-12,19.00,19.25,18.50,19.25,1468400,2.34
+1990-10-11,19.50,19.62,18.75,18.75,1985600,2.28
+1990-10-10,20.25,20.62,19.50,19.50,1186800,2.37
+1990-10-09,20.62,20.75,20.12,20.12,970800,2.45
+1990-10-08,20.75,21.00,20.00,20.75,1024800,2.52
+1990-10-05,20.62,21.37,20.37,20.75,1584800,2.52
+1990-10-04,21.00,21.00,20.50,20.87,1162000,2.54
+1990-10-03,21.87,21.87,20.62,21.00,3240000,2.55
+1990-10-02,22.12,22.50,21.75,21.87,1539200,2.66
+1990-10-01,22.00,22.00,21.62,21.75,1681600,2.64
+1990-09-28,20.00,21.50,19.50,21.37,4052800,2.60
+1990-09-27,18.00,20.25,18.00,20.12,6604800,2.45
+1990-09-26,25.37,25.37,23.25,23.25,1388400,2.83
+1990-09-25,25.25,25.37,25.00,25.37,1468400,3.08
+1990-09-24,26.12,26.25,25.25,25.37,2034800,3.08
+1990-09-21,26.50,26.62,26.00,26.37,1830400,3.20
+1990-09-20,27.00,27.00,25.75,26.00,1636000,3.16
+1990-09-19,28.12,28.25,27.00,27.25,1919200,3.31
+1990-09-18,29.25,29.37,27.75,28.00,1678000,3.40
+1990-09-17,29.37,29.75,29.25,29.25,537600,3.55
+1990-09-14,30.12,30.62,29.25,29.62,1543600,3.60
+1990-09-13,31.87,31.87,30.37,30.50,1995200,3.71
+1990-09-12,32.13,32.25,31.50,31.87,1052000,3.87
+1990-09-11,32.50,32.50,32.25,32.38,523200,3.94
+1990-09-10,33.00,33.13,32.50,32.63,526800,3.97
+1990-09-07,32.88,33.13,32.75,32.88,2466000,4.00
+1990-09-06,32.88,33.13,32.75,32.88,811200,4.00
+1990-09-05,32.63,32.88,32.38,32.88,440000,4.00
+1990-09-04,32.88,33.13,32.50,32.50,887600,3.95
+1990-08-31,32.50,32.75,32.25,32.63,502400,3.97
+1990-08-30,33.50,33.75,32.75,32.88,506800,3.95
+1990-08-29,32.88,33.75,32.88,33.25,310400,4.00
+1990-08-28,32.63,33.50,32.50,32.88,399200,3.95
+1990-08-27,32.50,33.00,32.50,32.88,438400,3.95
+1990-08-24,31.25,31.75,31.25,31.50,894400,3.79
+1990-08-23,31.00,31.50,30.00,31.12,1237600,3.74
+1990-08-22,34.00,34.13,31.75,31.87,1239200,3.83
+1990-08-21,34.38,34.38,33.38,33.75,958400,4.06
+1990-08-20,34.00,34.75,33.88,34.50,679600,4.15
+1990-08-17,34.00,34.00,33.00,33.88,572800,4.07
+1990-08-16,34.38,34.38,34.00,34.00,1036000,4.09
+1990-08-15,34.25,34.63,34.25,34.50,604400,4.15
+1990-08-14,34.25,34.38,34.00,34.13,576400,4.10
+1990-08-13,33.63,34.63,33.50,34.38,431600,4.13
+1990-08-10,34.00,34.38,33.88,33.88,782400,4.07
+1990-08-09,33.88,34.13,33.25,34.13,748000,4.10
+1990-08-08,34.13,34.25,33.63,33.88,815600,4.07
+1990-08-07,33.00,34.25,32.75,34.00,2211600,4.09
+1990-08-06,32.50,33.00,31.50,32.50,2488800,3.91
+1990-08-03,34.63,34.63,33.13,33.88,1576000,4.07
+1990-08-02,35.13,35.50,34.25,34.63,792000,4.16
+1990-08-01,35.63,35.63,33.50,34.88,1346000,4.19
+1990-07-31,35.63,36.13,35.63,35.88,559600,4.31
+1990-07-30,36.00,36.00,35.50,35.75,347200,4.30
+1990-07-27,35.75,36.13,35.63,36.13,911200,4.34
+1990-07-26,36.38,36.50,35.88,36.13,1413200,4.34
+1990-07-25,36.00,36.25,35.75,36.25,1638400,4.36
+1990-07-24,36.25,36.25,35.50,36.00,542400,4.33
+1990-07-23,36.63,36.75,35.63,36.25,923600,4.36
+1990-07-20,37.13,37.38,36.75,36.75,667200,4.42
+1990-07-19,37.38,37.50,37.00,37.13,1326400,4.46
+1990-07-18,37.88,37.88,37.00,37.50,1720400,4.51
+1990-07-17,37.50,38.50,37.38,37.88,1907200,4.55
+1990-07-16,34.75,37.00,34.75,36.50,1484400,4.39
+1990-07-13,34.50,34.88,34.25,34.75,1510400,4.18
+1990-07-12,34.88,34.88,33.63,34.38,2015600,4.13
+1990-07-11,34.75,35.00,34.00,34.63,2616400,4.16
+1990-07-10,35.88,35.88,34.63,34.88,1042400,4.19
+1990-07-09,37.00,37.00,35.88,36.00,1019200,4.33
+1990-07-06,35.75,37.00,35.63,37.00,626800,4.45
+1990-07-05,36.00,36.00,35.25,35.63,1280000,4.28
+1990-07-03,37.13,37.13,36.50,36.50,922800,4.39
+1990-07-02,37.50,37.63,37.00,37.13,386800,4.46
+1990-06-29,37.38,37.63,37.13,37.50,916400,4.51
+1990-06-28,37.13,37.50,37.13,37.38,1091600,4.49
+1990-06-27,36.75,37.38,36.75,37.00,557600,4.45
+1990-06-26,37.75,37.88,36.50,36.50,1072800,4.39
+1990-06-25,37.63,37.88,37.63,37.75,626400,4.54
+1990-06-22,38.13,38.25,37.63,37.75,1153600,4.54
+1990-06-21,37.63,38.63,37.63,38.38,1152800,4.61
+1990-06-20,38.25,38.38,37.00,37.63,782800,4.52
+1990-06-19,38.50,39.13,38.13,38.25,1215200,4.60
+1990-06-18,39.13,39.38,38.13,38.38,1094000,4.61
+1990-06-15,37.88,39.38,37.00,39.25,2229600,4.72
+1990-06-14,39.25,39.50,37.63,37.75,2285200,4.54
+1990-06-13,41.50,41.63,39.88,40.38,1222400,4.86
+1990-06-12,41.25,41.63,41.13,41.50,866800,4.99
+1990-06-11,41.00,41.38,40.88,41.38,1185200,4.98
+1990-06-08,40.75,41.38,40.63,41.38,701200,4.98
+1990-06-07,43.00,43.00,41.00,41.00,1609600,4.93
+1990-06-06,43.75,44.25,43.25,43.25,2442400,5.20
+1990-06-05,42.75,43.75,42.63,43.50,1918400,5.23
+1990-06-04,39.88,42.25,39.75,42.00,1788000,5.05
+1990-06-01,39.00,39.88,38.75,39.88,3808000,4.80
+1990-05-31,37.75,39.38,37.75,38.75,1388000,4.66
+1990-05-30,37.38,38.00,37.25,37.75,2757200,4.54
+1990-05-29,37.25,37.38,37.13,37.25,852400,4.48
+1990-05-25,37.50,37.50,36.75,37.00,2882000,4.45
+1990-05-24,38.88,38.88,37.75,37.88,515600,4.51
+1990-05-23,38.50,38.88,38.38,38.75,622400,4.62
+1990-05-22,39.38,39.63,38.63,38.63,1893200,4.60
+1990-05-21,39.13,39.75,39.00,39.38,804000,4.69
+1990-05-18,39.63,39.63,38.75,39.25,592000,4.68
+1990-05-17,39.50,40.00,39.00,39.50,1471600,4.71
+1990-05-16,39.50,39.63,39.13,39.38,356800,4.69
+1990-05-15,39.50,39.75,39.38,39.63,522400,4.72
+1990-05-14,39.50,40.25,39.38,39.50,1138400,4.71
+1990-05-11,38.88,39.63,38.75,39.38,4104800,4.69
+1990-05-10,38.50,38.88,38.38,38.63,2725600,4.60
+1990-05-09,39.00,39.00,38.50,38.75,1158800,4.62
+1990-05-08,39.50,39.50,38.75,39.00,891200,4.65
+1990-05-07,39.50,40.00,39.50,39.75,950800,4.74
+1990-05-04,40.00,40.25,39.25,39.50,1494000,4.71
+1990-05-03,39.25,40.25,39.25,40.00,1844800,4.77
+1990-05-02,38.75,39.25,38.63,39.25,1543600,4.68
+1990-05-01,38.00,39.25,38.00,38.88,1420000,4.63
+1990-04-30,37.38,38.13,37.25,38.00,1665200,4.53
+1990-04-27,37.13,37.38,37.00,37.25,581600,4.44
+1990-04-26,36.50,37.00,36.50,36.88,1223600,4.39
+1990-04-25,36.88,37.00,36.00,36.50,1064800,4.35
+1990-04-24,37.00,37.63,36.75,37.00,728000,4.41
+1990-04-23,37.13,37.13,36.75,37.00,754400,4.41
+1990-04-20,37.25,37.50,37.13,37.13,359600,4.42
+1990-04-19,37.25,37.63,37.13,37.25,915200,4.44
+1990-04-18,37.13,37.75,37.13,37.38,1252400,4.45
+1990-04-17,36.88,38.50,36.75,37.38,2101600,4.45
+1990-04-16,37.63,37.88,37.00,37.00,914400,4.41
+1990-04-12,37.88,38.00,37.63,37.63,842000,4.48
+1990-04-11,38.00,38.13,37.63,37.75,942000,4.50
+1990-04-10,36.50,37.75,36.38,37.63,3070000,4.48
+1990-04-09,35.38,36.25,35.38,36.13,1013200,4.30
+1990-04-06,35.75,36.00,33.88,35.38,3821200,4.21
+1990-04-05,37.63,37.63,36.13,36.13,1321200,4.30
+1990-04-04,37.00,38.13,37.00,37.75,1815200,4.50
+1990-04-03,38.25,38.75,38.25,38.50,751600,4.59
+1990-04-02,38.50,38.63,37.88,38.25,1032800,4.56
+1990-03-30,39.13,39.13,38.25,38.75,697600,4.62
+1990-03-29,39.38,39.50,39.00,39.13,527600,4.66
+1990-03-28,39.75,39.88,39.38,39.50,495200,4.71
+1990-03-27,39.63,39.88,39.25,39.75,834800,4.74
+1990-03-26,38.75,39.75,38.75,39.63,669600,4.72
+1990-03-23,38.00,39.00,37.88,38.75,2236000,4.62
+1990-03-22,39.00,39.38,38.50,38.50,2560800,4.59
+1990-03-21,39.88,40.25,37.88,39.75,862000,4.74
+1990-03-20,40.00,40.25,39.75,39.88,1190800,4.75
+1990-03-19,40.25,40.50,39.88,40.25,624800,4.80
+1990-03-16,41.50,41.50,40.38,40.50,1942000,4.82
+1990-03-15,40.38,40.88,40.38,40.50,867600,4.82
+1990-03-14,40.50,40.63,39.38,40.25,3680000,4.80
+1990-03-13,41.38,41.38,40.50,40.63,2272400,4.84
+1990-03-12,41.75,42.00,41.25,41.38,2523600,4.93
+1990-03-09,42.00,42.00,40.75,41.50,9583200,4.94
+1990-03-08,44.75,44.75,43.13,43.63,6367600,5.20
+1990-03-07,45.25,45.50,45.13,45.38,800400,5.41
+1990-03-06,45.75,45.75,45.00,45.50,2353200,5.42
+1990-03-05,46.13,46.50,45.75,45.88,1546000,5.47
+1990-03-02,44.63,46.00,44.63,46.00,930800,5.48
+1990-03-01,44.13,44.88,44.13,44.63,1000800,5.32
+1990-02-28,44.63,45.13,44.25,44.50,795600,5.30
+1990-02-27,43.75,44.88,43.75,44.88,948800,5.35
+1990-02-26,43.75,44.13,43.75,44.00,797200,5.24
+1990-02-23,44.13,44.63,43.63,44.00,942800,5.20
+1990-02-22,44.00,45.13,44.00,44.38,1263200,5.25
+1990-02-21,43.38,44.25,43.25,43.88,863600,5.19
+1990-02-20,44.25,44.25,43.75,44.13,2726400,5.22
+1990-02-16,44.00,45.00,44.00,44.75,2972800,5.29
+1990-02-15,42.38,43.88,42.38,43.75,825200,5.17
+1990-02-14,42.00,42.63,41.88,42.63,789600,5.04
+1990-02-13,42.00,42.38,41.88,42.00,1687600,4.96
+1990-02-12,42.00,42.50,41.88,42.13,939600,4.98
+1990-02-09,41.63,42.25,41.50,42.13,1039200,4.98
+1990-02-08,42.00,42.13,41.50,41.75,1348800,4.93
+1990-02-07,41.00,42.25,40.75,42.25,851200,4.99
+1990-02-06,41.75,41.75,41.25,41.50,979200,4.90
+1990-02-05,42.88,42.88,42.00,42.00,490400,4.96
+1990-02-02,41.25,42.88,41.00,42.88,1500000,5.07
+1990-02-01,42.25,42.38,41.25,41.38,1309600,4.89
+1990-01-31,40.63,42.00,40.63,42.00,1434400,4.96
+1990-01-30,42.25,42.25,40.75,40.88,940800,4.83
+1990-01-29,43.00,43.00,41.88,42.50,899600,5.02
+1990-01-26,43.50,43.63,42.25,43.00,824800,5.08
+1990-01-25,43.75,44.25,43.75,43.75,480800,5.17
+1990-01-24,44.00,44.00,43.25,43.88,1580400,5.19
+1990-01-23,43.63,44.38,43.63,44.38,1023600,5.25
+1990-01-22,44.50,44.63,43.50,43.50,1362800,5.14
+1990-01-19,43.50,44.50,43.13,44.25,2429200,5.23
+1990-01-18,43.00,44.00,42.00,42.63,3792800,5.04
+1990-01-17,43.25,43.75,42.75,43.25,2706800,5.11
+1990-01-16,40.75,43.00,40.50,43.00,1355600,5.08
+1990-01-15,41.75,42.38,41.25,41.50,1298800,4.90
+1990-01-12,43.25,43.88,42.75,42.75,707600,5.05
+1990-01-11,44.50,44.63,43.63,44.00,1208400,5.20
+1990-01-10,44.50,44.63,43.75,44.38,702800,5.25
+1990-01-09,45.38,45.88,45.13,45.25,776000,5.35
+1990-01-08,45.00,45.75,45.00,45.25,680000,5.35
+1990-01-05,45.75,45.88,45.00,45.00,1050800,5.32
+1990-01-04,46.50,46.50,45.63,46.00,1471200,5.44
+1990-01-03,46.75,47.25,46.75,47.00,1785200,5.55
+1990-01-02,46.00,47.13,45.88,46.63,849600,5.51
+1989-12-29,46.63,46.63,46.13,46.25,772800,5.47
+1989-12-28,46.00,46.63,46.00,46.50,527600,5.50
+1989-12-27,45.50,46.38,45.50,46.13,908800,5.45
+1989-12-26,44.63,45.63,44.63,45.50,615200,5.38
+1989-12-22,43.38,44.50,43.25,44.38,1024400,5.25
+1989-12-21,42.63,44.00,42.63,43.50,1114000,5.14
+1989-12-20,41.63,43.25,41.63,43.00,1103600,5.08
+1989-12-19,42.50,42.50,41.38,41.63,1418000,4.92
+1989-12-18,44.38,44.38,42.63,42.88,1940400,5.07
+1989-12-15,44.38,44.38,44.00,44.13,2159600,5.22
+1989-12-14,44.00,44.25,44.00,44.00,857600,5.20
+1989-12-13,43.75,44.25,43.63,44.00,1649600,5.20
+1989-12-12,43.00,44.00,43.00,44.00,1572800,5.20
+1989-12-11,43.88,43.88,42.00,43.00,1991600,5.08
+1989-12-08,43.88,43.88,43.50,43.88,1298000,5.19
+1989-12-07,42.75,43.75,42.63,43.63,2899200,5.16
+1989-12-06,44.63,44.63,42.13,42.38,4478000,5.01
+1989-12-05,45.63,46.00,44.75,44.88,1286800,5.30
+1989-12-04,45.75,46.00,45.50,45.75,854000,5.41
+1989-12-01,47.00,47.00,46.13,46.38,2703600,5.48
+1989-11-30,47.00,47.25,46.38,46.88,1375200,5.54
+1989-11-29,48.00,48.13,47.75,47.75,1821200,5.64
+1989-11-28,47.75,48.13,47.25,48.00,1227200,5.67
+1989-11-27,47.00,47.75,46.75,47.63,20603600,5.63
+1989-11-24,46.88,47.00,46.63,47.00,436800,5.52
+1989-11-22,47.00,47.13,46.38,46.88,810400,5.51
+1989-11-21,47.38,47.75,46.75,47.13,1412000,5.53
+1989-11-20,48.50,48.50,47.00,47.50,1419600,5.58
+1989-11-17,48.75,48.75,48.25,48.63,671200,5.71
+1989-11-16,48.75,49.00,48.13,48.88,1146000,5.74
+1989-11-15,49.25,49.50,48.38,49.13,776400,5.77
+1989-11-14,50.00,50.13,49.13,49.25,885200,5.78
+1989-11-13,48.88,50.25,48.63,50.00,1170400,5.87
+1989-11-10,47.75,48.75,47.75,48.75,762000,5.72
+1989-11-09,47.38,47.38,47.00,47.38,525200,5.56
+1989-11-08,46.13,47.25,45.50,47.13,1314000,5.53
+1989-11-07,44.50,45.63,44.50,45.50,1767600,5.34
+1989-11-06,45.88,45.88,44.25,44.63,1080800,5.24
+1989-11-03,46.13,46.38,45.75,45.88,494000,5.39
+1989-11-02,46.63,46.75,46.00,46.00,1161200,5.40
+1989-11-01,47.25,48.25,46.63,46.63,1030800,5.48
+1989-10-31,47.00,47.38,46.75,47.25,972400,5.55
+1989-10-30,46.75,47.00,46.38,46.88,838400,5.51
+1989-10-27,48.13,48.13,46.25,46.25,2100800,5.43
+1989-10-26,49.75,49.88,48.13,48.50,921200,5.70
+1989-10-25,49.38,49.88,49.25,49.50,740000,5.81
+1989-10-24,51.25,51.25,49.50,49.75,1240400,5.84
+1989-10-23,50.63,51.50,50.38,51.00,842000,5.99
+1989-10-20,50.63,50.88,49.75,50.63,930400,5.95
+1989-10-19,49.75,50.75,49.63,50.50,1195600,5.93
+1989-10-18,49.63,50.00,49.25,49.63,581600,5.83
+1989-10-17,50.63,51.25,49.63,49.88,2170400,5.86
+1989-10-16,45.75,51.00,45.75,51.00,2550800,5.99
+1989-10-13,50.25,50.25,47.25,47.50,1383600,5.58
+1989-10-12,50.88,51.00,50.13,50.50,921600,5.93
+1989-10-11,51.00,51.25,50.75,51.00,936400,5.99
+1989-10-10,51.38,51.38,51.13,51.13,843600,6.00
+1989-10-09,51.13,51.50,50.75,51.25,430000,6.02
+1989-10-06,51.75,51.88,51.38,51.38,745200,6.03
+1989-10-05,52.25,52.38,51.25,51.25,658800,6.02
+1989-10-04,52.25,52.38,52.13,52.25,1748400,6.14
+1989-10-03,52.25,52.38,51.75,52.38,2350400,6.15
+1989-10-02,52.25,52.25,51.88,52.25,640800,6.14
+1989-09-29,52.38,52.50,52.13,52.50,623200,6.17
+1989-09-28,51.75,52.50,51.75,52.50,1625200,6.17
+1989-09-27,50.25,51.88,50.25,51.63,1155200,6.06
+1989-09-26,51.50,51.63,50.50,50.50,1084400,5.93
+1989-09-25,52.13,52.38,51.63,51.75,411600,6.08
+1989-09-22,51.75,52.38,51.75,52.13,1795600,6.12
+1989-09-21,51.38,52.13,51.38,51.88,1723200,6.09
+1989-09-20,50.88,51.50,50.88,51.38,621200,6.03
+1989-09-19,51.38,51.50,50.63,50.75,1104800,5.96
+1989-09-18,51.00,51.50,51.00,51.38,1029600,6.03
+1989-09-15,50.75,51.00,50.50,51.00,1526400,5.99
+1989-09-14,50.13,50.75,49.88,50.50,818800,5.93
+1989-09-13,51.50,51.50,49.50,49.75,621600,5.84
+1989-09-12,51.38,51.63,51.25,51.25,297200,6.02
+1989-09-11,51.75,51.75,51.25,51.25,646400,6.02
+1989-09-08,51.00,51.75,50.75,51.75,607600,6.08
+1989-09-07,51.75,52.13,50.75,51.00,204800,5.99
+1989-09-06,52.13,52.25,51.25,52.13,720000,6.12
+1989-09-05,52.00,52.38,52.00,52.38,616800,6.15
+1989-09-01,51.88,52.63,51.88,52.38,421600,6.15
+1989-08-31,52.13,52.38,52.00,52.13,597600,6.12
+1989-08-30,53.00,53.00,52.25,52.50,460400,6.17
+1989-08-29,52.88,53.13,52.63,53.00,416400,6.22
+1989-08-28,52.50,52.63,52.13,52.38,271200,6.15
+1989-08-25,52.63,53.38,52.63,53.00,580800,6.19
+1989-08-24,51.75,53.00,51.50,52.88,1508400,6.17
+1989-08-23,51.63,52.00,51.25,51.75,922400,6.04
+1989-08-22,52.63,52.75,51.25,51.75,557600,6.04
+1989-08-21,53.25,53.50,52.63,52.75,786800,6.16
+1989-08-18,53.50,53.88,53.25,53.63,600800,6.26
+1989-08-17,53.25,53.75,53.00,53.63,502400,6.26
+1989-08-16,52.00,53.13,52.00,53.00,732400,6.19
+1989-08-15,52.88,52.88,51.63,52.00,720000,6.07
+1989-08-14,53.38,53.38,52.63,52.75,1088000,6.16
+1989-08-11,54.50,55.00,53.88,53.88,1294400,6.29
+1989-08-10,54.13,54.50,53.88,54.13,741200,6.32
+1989-08-09,54.38,54.38,53.88,54.13,756400,6.32
+1989-08-08,54.88,55.00,54.25,54.38,1048000,6.35
+1989-08-07,54.63,55.00,54.63,54.88,1270000,6.41
+1989-08-04,54.13,54.50,54.00,54.38,1009600,6.35
+1989-08-03,54.50,54.63,53.75,54.13,768800,6.32
+1989-08-02,54.38,54.50,54.00,54.50,728000,6.36
+1989-08-01,53.75,54.25,53.63,54.25,2153200,6.33
+1989-07-31,53.00,53.50,52.88,53.50,1773200,6.25
+1989-07-28,52.50,53.00,52.50,53.00,1537600,6.19
+1989-07-27,51.75,52.38,51.75,52.38,1351200,6.12
+1989-07-26,51.63,52.00,50.88,52.00,840000,6.07
+1989-07-25,51.50,52.13,51.38,51.50,1157200,6.01
+1989-07-24,51.88,51.88,51.25,51.50,569600,6.01
+1989-07-21,51.50,52.00,51.25,51.75,806800,6.04
+1989-07-20,51.00,51.88,51.00,51.50,1912400,6.01
+1989-07-19,50.50,50.88,50.13,50.75,3004800,5.93
+1989-07-18,49.63,50.25,49.63,50.25,1725600,5.87
+1989-07-17,49.13,49.63,49.13,49.50,1026000,5.78
+1989-07-14,49.25,49.38,48.25,49.25,1537600,5.75
+1989-07-13,48.25,48.88,48.13,48.88,1012400,5.71
+1989-07-12,48.63,48.63,48.13,48.13,570800,5.62
+1989-07-11,49.00,49.25,48.38,48.38,1594400,5.65
+1989-07-10,48.25,48.75,48.25,48.75,2364000,5.69
+1989-07-07,47.75,48.25,47.75,48.25,3263600,5.63
+1989-07-06,47.38,48.00,47.25,48.00,2931200,5.60
+1989-07-05,45.75,47.25,45.75,47.25,1416400,5.52
+1989-07-03,45.50,46.00,45.38,45.63,387200,5.33
+1989-06-30,46.25,46.25,44.88,45.25,944800,5.28
+1989-06-29,47.38,47.50,45.75,46.50,3016400,5.43
+1989-06-28,47.63,47.75,47.50,47.50,3455600,5.55
+1989-06-27,48.25,48.38,47.88,48.00,560000,5.60
+1989-06-26,48.38,48.50,47.88,48.13,599600,5.62
+1989-06-23,47.63,48.25,47.63,48.13,1403600,5.62
+1989-06-22,47.50,48.00,47.50,47.75,624400,5.58
+1989-06-21,47.50,47.75,47.38,47.50,1276000,5.55
+1989-06-20,46.75,47.50,46.75,47.50,1619200,5.55
+1989-06-19,46.13,46.75,45.88,46.63,1464000,5.44
+1989-06-16,45.88,46.25,45.88,46.25,1005600,5.40
+1989-06-15,46.00,46.00,45.75,45.88,258800,5.36
+1989-06-14,46.25,46.25,45.88,45.88,285600,5.36
+1989-06-13,46.50,46.75,46.25,46.38,663600,5.42
+1989-06-12,46.50,46.63,46.00,46.63,292400,5.44
+1989-06-09,46.88,47.25,46.63,46.63,328400,5.44
+1989-06-08,46.13,47.13,46.13,47.00,616800,5.49
+1989-06-07,45.88,46.25,45.50,46.00,604400,5.37
+1989-06-06,46.25,46.38,45.00,45.63,940400,5.33
+1989-06-05,46.88,46.88,46.13,46.25,625600,5.40
+1989-06-02,47.13,47.13,46.63,46.75,1271200,5.46
+1989-06-01,46.50,47.88,45.63,47.00,4317200,5.49
+1989-05-31,45.00,47.25,44.75,46.88,3550800,5.47
+1989-05-30,44.50,45.13,44.25,44.50,827200,5.20
+1989-05-26,43.25,45.25,43.25,44.75,1820400,5.23
+1989-05-25,42.00,43.88,41.88,43.88,18370000,5.09
+1989-05-24,41.75,42.13,41.75,42.00,590000,4.88
+1989-05-23,41.88,41.88,41.63,41.75,459600,4.85
+1989-05-22,41.63,42.00,41.63,41.88,381600,4.86
+1989-05-19,41.25,41.75,41.25,41.38,670800,4.80
+1989-05-18,40.63,41.50,40.63,40.88,595600,4.75
+1989-05-17,40.25,41.00,40.25,40.75,704000,4.73
+1989-05-16,40.75,41.00,40.50,40.50,271600,4.70
+1989-05-15,40.25,40.75,40.13,40.75,699200,4.73
+1989-05-12,39.50,40.25,39.50,40.00,657600,4.64
+1989-05-11,40.13,40.13,39.63,39.75,932000,4.61
+1989-05-10,39.50,40.13,39.50,39.88,584400,4.63
+1989-05-09,39.88,40.00,39.25,39.38,1972400,4.57
+1989-05-08,40.25,40.25,39.75,39.88,695200,4.63
+1989-05-05,39.88,40.75,39.88,40.50,2070800,4.70
+1989-05-04,38.50,40.13,38.38,40.00,2682800,4.64
+1989-05-03,36.75,39.50,36.75,38.88,3037600,4.51
+1989-05-02,36.63,37.38,36.63,36.88,1801600,4.28
+1989-05-01,36.38,36.75,36.25,36.63,174800,4.25
+1989-04-28,36.50,36.50,36.25,36.38,473200,4.22
+1989-04-27,36.38,36.63,36.25,36.50,464800,4.24
+1989-04-26,36.50,36.63,36.00,36.13,385200,4.19
+1989-04-25,37.00,37.75,36.75,36.75,2354400,4.27
+1989-04-24,36.00,36.50,36.00,36.38,1630800,4.22
+1989-04-21,36.00,36.13,35.75,36.13,847600,4.19
+1989-04-20,36.00,36.25,35.63,35.75,396800,4.15
+1989-04-19,35.63,36.13,35.63,36.00,568800,4.18
+1989-04-18,35.00,35.88,34.88,35.50,1189600,4.12
+1989-04-17,34.63,34.88,34.63,34.88,1755200,4.05
+1989-04-14,34.75,34.88,34.63,34.75,1797600,4.03
+1989-04-13,34.63,35.00,34.38,34.38,680000,3.99
+1989-04-12,34.50,35.00,34.50,35.00,1065200,4.06
+1989-04-11,33.75,34.50,33.75,34.50,984400,4.01
+1989-04-10,34.00,34.00,33.63,33.63,635600,3.90
+1989-04-07,34.00,34.00,33.75,33.88,747200,3.93
+1989-04-06,34.13,34.25,33.50,34.25,2594800,3.98
+1989-04-05,34.75,34.75,34.13,34.25,1534000,3.98
+1989-04-04,35.38,35.50,34.88,34.88,866000,4.05
+1989-04-03,35.50,35.75,34.75,35.75,2202800,4.15
+1989-03-31,35.00,35.50,34.88,35.50,3081200,4.12
+1989-03-30,36.00,36.63,35.75,36.25,345600,4.21
+1989-03-29,35.13,36.25,35.13,36.25,234400,4.21
+1989-03-28,35.38,36.00,35.13,35.38,486000,4.11
+1989-03-27,35.00,35.50,34.50,35.38,332800,4.11
+1989-03-23,35.88,36.00,34.88,35.50,670800,4.12
+1989-03-22,36.00,36.25,35.75,36.13,290800,4.19
+1989-03-21,36.00,36.50,36.00,36.00,432400,4.18
+1989-03-20,35.75,36.00,35.25,35.88,540800,4.17
+1989-03-17,36.38,36.50,35.63,36.00,1828400,4.18
+1989-03-16,35.00,37.25,34.88,36.63,2012000,4.25
+1989-03-15,34.25,34.75,34.25,34.75,342000,4.03
+1989-03-14,34.50,34.50,34.00,34.38,246800,3.99
+1989-03-13,33.75,34.63,33.75,34.38,611200,3.99
+1989-03-10,34.13,34.13,33.88,34.00,816400,3.95
+1989-03-09,33.75,34.25,33.75,34.00,512400,3.95
+1989-03-08,33.75,34.13,33.25,34.00,1135200,3.95
+1989-03-07,34.13,34.25,33.75,34.00,352800,3.95
+1989-03-06,35.00,35.38,33.88,34.25,1126400,3.98
+1989-03-03,33.38,34.63,33.25,34.63,709600,4.02
+1989-03-02,32.63,33.25,32.63,33.13,249200,3.85
+1989-03-01,32.88,33.25,32.63,32.63,702400,3.79
+1989-02-28,32.63,33.13,32.63,33.13,736800,3.85
+1989-02-27,32.13,32.50,32.00,32.50,360400,3.77
+1989-02-24,32.50,33.25,32.13,32.13,880400,3.70
+1989-02-23,32.25,32.38,31.75,32.25,240800,3.72
+1989-02-22,32.38,32.63,32.25,32.25,411600,3.72
+1989-02-21,33.88,33.88,32.63,32.63,584000,3.76
+1989-02-17,33.25,33.38,32.75,33.38,886800,3.85
+1989-02-16,32.25,32.63,32.13,32.63,446000,3.76
+1989-02-15,31.50,32.13,31.50,32.00,260400,3.69
+1989-02-14,31.50,31.87,31.50,31.62,449200,3.64
+1989-02-13,31.37,31.62,31.25,31.37,450000,3.61
+1989-02-10,31.62,32.25,31.62,31.62,687600,3.64
+1989-02-09,31.87,32.13,31.50,31.87,690400,3.67
+1989-02-08,32.00,32.38,31.75,32.00,1051600,3.69
+1989-02-07,31.12,32.38,31.00,32.25,988400,3.72
+1989-02-06,30.50,31.00,30.50,30.62,670400,3.53
+1989-02-03,29.75,30.75,29.75,30.62,1073200,3.53
+1989-02-02,30.12,30.12,29.75,29.87,302000,3.44
+1989-02-01,29.87,30.25,29.75,29.87,2851600,3.44
+1989-01-31,29.87,30.12,29.75,30.00,357200,3.46
+1989-01-30,30.00,30.00,29.75,29.87,834400,3.44
+1989-01-27,29.87,30.00,29.62,29.75,659600,3.43
+1989-01-26,29.62,30.12,29.50,29.87,1054000,3.44
+1989-01-25,28.87,29.62,28.75,29.50,3331200,3.40
+1989-01-24,28.25,28.87,28.25,28.50,318000,3.28
+1989-01-23,28.50,28.75,28.12,28.12,233600,3.24
+1989-01-20,28.12,28.62,27.87,28.50,185200,3.28
+1989-01-19,28.50,28.62,28.25,28.25,154800,3.25
+1989-01-18,28.12,28.37,27.87,28.25,284800,3.25
+1989-01-17,28.37,28.50,28.00,28.12,2622000,3.24
+1989-01-16,28.50,28.62,28.37,28.37,168000,3.27
+1989-01-13,28.37,28.62,28.12,28.50,282000,3.28
+1989-01-12,28.37,28.62,28.37,28.62,409600,3.30
+1989-01-11,28.62,28.62,28.12,28.50,274400,3.28
+1989-01-10,28.50,28.87,28.37,28.62,158000,3.30
+1989-01-09,27.62,28.87,27.50,28.62,2851600,3.30
+1989-01-06,27.62,27.62,27.25,27.25,262000,3.14
+1989-01-05,27.25,27.37,27.12,27.37,323200,3.15
+1989-01-04,27.25,27.37,27.00,27.25,277200,3.14
+1989-01-03,27.37,27.37,27.12,27.25,239600,3.14
+1988-12-30,27.37,27.50,27.25,27.25,424400,3.14
+1988-12-29,26.87,27.37,26.87,27.25,329200,3.14
+1988-12-28,27.00,27.12,26.62,26.75,156800,3.08
+1988-12-27,27.12,27.12,26.75,27.00,277200,3.11
+1988-12-23,27.25,27.25,26.75,26.87,254000,3.10
+1988-12-22,27.37,27.50,27.12,27.37,396400,3.15
+1988-12-21,27.25,27.50,27.00,27.37,396400,3.15
+1988-12-20,27.62,28.00,27.37,27.50,383600,3.17
+1988-12-19,28.12,28.25,27.62,27.87,458400,3.21
+1988-12-16,27.50,28.37,27.00,28.37,835600,3.27
+1988-12-15,28.00,28.00,27.37,27.37,380000,3.15
+1988-12-14,28.37,28.37,28.00,28.25,219200,3.25
+1988-12-13,28.12,28.37,28.00,28.25,158400,3.25
+1988-12-12,27.87,28.37,27.87,28.12,451200,3.24
+1988-12-09,27.87,28.00,27.87,27.87,159600,3.21
+1988-12-08,28.12,28.12,28.00,28.12,310800,3.24
+1988-12-07,28.00,28.37,27.87,28.25,783200,3.25
+1988-12-06,26.87,28.00,26.75,27.87,657600,3.21
+1988-12-05,27.00,27.12,26.87,26.87,258400,3.10
+1988-12-02,26.75,26.87,26.62,26.87,2750800,3.10
+1988-12-01,26.62,26.87,26.62,26.87,203600,3.10
+1988-11-30,26.37,26.87,26.37,26.87,528800,3.10
+1988-11-29,26.25,26.50,26.25,26.37,2623200,3.04
+1988-11-28,26.62,26.62,26.25,26.37,204400,3.04
+1988-11-25,27.00,27.00,26.12,26.62,583600,3.04
+1988-11-23,26.50,26.75,26.37,26.75,324800,3.05
+1988-11-22,26.25,26.62,26.25,26.50,340800,3.02
+1988-11-21,26.62,26.62,26.00,26.25,282400,3.00
+1988-11-18,26.12,26.50,26.00,26.50,449200,3.02
+1988-11-17,26.25,26.37,26.00,26.25,313200,3.00
+1988-11-16,26.25,26.50,25.75,26.00,1071600,2.97
+1988-11-15,26.25,26.50,26.25,26.25,1174400,3.00
+1988-11-14,26.50,27.00,26.37,26.37,1014800,3.01
+1988-11-11,26.87,26.87,26.00,26.25,720800,3.00
+1988-11-10,27.00,27.12,26.87,27.12,537600,3.09
+1988-11-09,27.00,27.37,26.75,27.12,974000,3.09
+1988-11-08,27.62,27.75,27.25,27.50,606800,3.14
+1988-11-07,28.00,28.12,27.50,27.50,1175600,3.14
+1988-11-04,28.50,28.75,28.50,28.50,570800,3.25
+1988-11-03,28.62,28.87,28.50,28.50,695600,3.25
+1988-11-02,28.37,28.62,28.37,28.62,462800,3.27
+1988-11-01,28.37,28.50,28.25,28.50,442800,3.25
+1988-10-31,28.37,28.50,28.25,28.50,260000,3.25
+1988-10-28,28.12,28.50,28.12,28.37,228400,3.24
+1988-10-27,28.37,28.75,28.12,28.25,240000,3.22
+1988-10-26,28.75,28.87,28.12,28.50,285600,3.25
+1988-10-25,28.25,28.75,28.12,28.50,196800,3.25
+1988-10-24,28.62,28.62,28.37,28.50,485200,3.25
+1988-10-21,28.50,28.75,28.50,28.75,352000,3.28
+1988-10-20,28.37,28.87,28.00,28.75,3505200,3.28
+1988-10-19,29.00,29.00,28.25,28.62,805600,3.27
+1988-10-18,28.37,29.00,28.25,28.87,257200,3.29
+1988-10-17,28.37,28.62,28.37,28.62,138400,3.27
+1988-10-14,28.37,28.75,28.25,28.50,535200,3.25
+1988-10-13,28.25,28.50,28.25,28.50,2709200,3.25
+1988-10-12,28.25,28.37,28.12,28.37,913600,3.24
+1988-10-11,28.37,28.62,28.25,28.50,304800,3.25
+1988-10-10,28.37,28.62,28.25,28.37,760800,3.24
+1988-10-07,28.25,28.37,28.12,28.37,485200,3.24
+1988-10-06,28.37,28.37,28.12,28.25,386800,3.22
+1988-10-05,28.25,28.37,28.12,28.37,875200,3.24
+1988-10-04,28.12,28.25,28.00,28.12,696000,3.21
+1988-10-03,28.00,28.12,28.00,28.00,449200,3.20
+1988-09-30,28.50,28.62,28.12,28.12,722800,3.21
+1988-09-29,28.37,28.75,28.12,28.75,569600,3.28
+1988-09-28,28.25,28.25,28.12,28.25,320000,3.22
+1988-09-27,28.12,28.37,28.00,28.25,722000,3.22
+1988-09-26,27.87,28.12,27.87,28.00,328800,3.20
+1988-09-23,28.00,28.00,27.87,27.87,713600,3.18
+1988-09-22,28.12,28.25,27.87,28.00,2318400,3.20
+1988-09-21,28.62,28.62,28.00,28.25,555200,3.22
+1988-09-20,28.12,28.75,28.12,28.50,416400,3.25
+1988-09-19,28.25,28.37,28.00,28.25,737600,3.22
+1988-09-16,28.00,28.25,27.87,28.25,1197600,3.22
+1988-09-15,28.50,28.50,28.00,28.00,686400,3.20
+1988-09-14,27.75,28.37,27.75,28.37,3497600,3.24
+1988-09-13,28.00,28.25,27.75,28.00,3860800,3.20
+1988-09-12,28.00,28.12,27.87,28.00,493600,3.20
+1988-09-09,28.00,28.00,27.75,27.75,1347600,3.17
+1988-09-08,27.75,28.12,27.75,28.12,1459200,3.21
+1988-09-07,28.25,28.50,27.75,27.87,1126000,3.18
+1988-09-06,28.00,28.25,27.87,28.00,889200,3.20
+1988-09-02,27.25,28.25,27.12,28.12,15899200,3.21
+1988-09-01,26.75,26.87,26.62,26.75,386000,3.05
+1988-08-31,26.75,27.12,26.75,26.75,630800,3.05
+1988-08-30,26.50,26.87,26.50,26.50,353600,3.02
+1988-08-29,26.50,26.75,26.12,26.75,302400,3.05
+1988-08-26,27.00,27.00,26.50,26.75,1203600,3.03
+1988-08-25,27.00,27.00,26.62,26.87,505600,3.04
+1988-08-24,27.25,27.37,26.87,27.00,1459200,3.05
+1988-08-23,27.00,27.00,26.62,27.00,774000,3.05
+1988-08-22,27.75,27.75,27.00,27.25,814800,3.08
+1988-08-19,27.75,27.87,27.50,27.62,1382800,3.12
+1988-08-18,27.50,27.75,27.50,27.75,1104000,3.14
+1988-08-17,27.25,27.62,27.25,27.50,756800,3.11
+1988-08-16,27.12,27.75,26.62,27.62,1868000,3.12
+1988-08-15,27.75,27.87,27.37,27.37,938000,3.10
+1988-08-12,28.25,28.25,27.50,27.75,587200,3.14
+1988-08-11,27.75,28.00,27.37,28.00,952800,3.17
+1988-08-10,27.62,27.75,27.25,27.50,1086000,3.11
+1988-08-09,28.00,28.00,27.62,27.75,3020800,3.14
+1988-08-08,28.87,28.87,27.87,27.87,1746000,3.15
+1988-08-05,27.62,29.12,27.62,28.87,2973600,3.27
+1988-08-04,27.75,28.00,27.50,27.87,2520800,3.15
+1988-08-03,28.00,28.12,27.62,27.87,3199600,3.15
+1988-08-02,26.50,28.00,26.50,27.87,6705200,3.15
+1988-08-01,24.00,25.25,24.00,25.00,3693600,2.83
+1988-07-29,23.12,23.62,23.12,23.37,1530000,2.64
+1988-07-28,23.00,23.12,22.87,23.12,143200,2.62
+1988-07-27,23.37,23.37,22.87,22.87,259200,2.59
+1988-07-26,23.25,23.37,23.12,23.12,152800,2.62
+1988-07-25,23.25,23.37,23.12,23.25,159600,2.63
+1988-07-22,23.50,23.50,23.25,23.37,760400,2.64
+1988-07-21,23.62,23.75,23.12,23.75,308400,2.69
+1988-07-20,23.50,23.87,23.37,23.75,478000,2.69
+1988-07-19,23.37,23.62,23.25,23.37,287600,2.64
+1988-07-18,23.50,23.62,23.37,23.50,388000,2.66
+1988-07-15,23.25,23.62,23.25,23.62,212800,2.67
+1988-07-14,23.37,23.75,23.25,23.50,1456000,2.66
+1988-07-13,23.25,23.75,23.12,23.37,399200,2.64
+1988-07-12,24.00,24.00,23.25,23.50,570000,2.66
+1988-07-11,23.75,24.12,23.75,24.00,339600,2.72
+1988-07-08,24.00,24.25,23.87,24.00,330800,2.72
+1988-07-07,24.50,24.62,23.62,24.25,1277200,2.74
+1988-07-06,25.12,25.25,24.75,24.87,438000,2.81
+1988-07-05,24.50,25.12,24.37,25.12,440800,2.84
+1988-07-01,24.50,24.87,24.37,24.50,888000,2.77
+1988-06-30,23.87,24.25,23.87,24.25,420800,2.74
+1988-06-29,23.75,24.00,23.62,24.00,388800,2.72
+1988-06-28,23.62,24.12,23.37,23.75,703600,2.69
+1988-06-27,23.75,24.00,23.62,23.62,416400,2.67
+1988-06-24,24.00,24.50,23.75,23.87,458000,2.70
+1988-06-23,24.37,24.62,24.00,24.50,262000,2.77
+1988-06-22,24.25,25.00,24.25,24.62,817600,2.79
+1988-06-21,23.75,24.25,23.75,24.00,590400,2.72
+1988-06-20,23.75,24.12,23.75,23.87,781600,2.70
+1988-06-17,24.00,24.00,23.75,23.87,1169600,2.70
+1988-06-16,24.00,24.25,23.87,23.87,810000,2.70
+1988-06-15,23.75,24.12,23.62,23.75,930000,2.69
+1988-06-14,23.25,24.12,23.25,24.00,1225600,2.72
+1988-06-13,23.00,23.25,20.87,23.00,330800,2.60
+1988-06-10,22.62,23.00,22.37,22.75,476800,2.57
+1988-06-09,22.87,23.00,22.62,22.62,324000,2.56
+1988-06-08,21.87,23.00,21.87,22.87,420400,2.59
+1988-06-07,22.25,22.50,22.00,22.00,154000,2.49
+1988-06-06,22.25,22.87,22.25,22.50,559200,2.55
+1988-06-03,22.12,22.50,22.12,22.25,101200,2.52
+1988-06-02,22.12,22.37,21.87,22.25,297600,2.52
+1988-06-01,21.62,22.37,21.62,22.25,745600,2.52
+1988-05-31,21.00,21.87,21.00,21.75,327200,2.46
+1988-05-27,21.25,21.25,20.62,20.87,384400,2.36
+1988-05-26,20.62,21.50,20.62,21.50,512800,2.41
+1988-05-25,20.75,21.37,20.62,20.87,248000,2.34
+1988-05-24,20.25,20.62,20.25,20.62,294800,2.31
+1988-05-23,20.50,20.62,20.12,20.37,150400,2.28
+1988-05-20,20.62,20.87,20.50,20.62,168000,2.31
+1988-05-19,20.50,20.87,20.50,20.75,207600,2.32
+1988-05-18,20.62,20.87,20.50,20.50,114000,2.29
+1988-05-17,20.62,21.75,20.62,20.62,469600,2.31
+1988-05-16,20.62,21.00,20.50,20.75,861200,2.32
+1988-05-13,20.75,21.00,20.62,20.62,211200,2.31
+1988-05-12,20.62,21.25,20.62,20.75,129200,2.32
+1988-05-11,21.00,21.00,20.75,20.87,240800,2.34
+1988-05-10,21.00,21.50,20.87,21.12,712800,2.36
+1988-05-09,20.50,20.75,20.37,20.50,59600,2.29
+1988-05-06,20.75,20.87,20.50,20.50,195600,2.29
+1988-05-05,21.25,21.37,20.62,20.62,295600,2.31
+1988-05-04,21.50,21.62,21.25,21.25,292000,2.38
+1988-05-03,21.12,21.37,21.12,21.25,497200,2.38
+1988-05-02,20.87,21.25,20.62,21.12,539600,2.36
+1988-04-29,20.75,20.87,20.50,20.62,346800,2.31
+1988-04-28,20.62,20.75,20.50,20.50,53200,2.29
+1988-04-27,20.75,21.12,20.75,20.75,60000,2.32
+1988-04-26,20.12,21.12,20.12,20.87,364000,2.34
+1988-04-25,20.12,20.87,20.12,20.25,87200,2.27
+1988-04-22,20.12,20.75,20.00,20.25,325600,2.27
+1988-04-21,20.00,20.87,20.00,20.12,376000,2.25
+1988-04-20,20.25,20.62,20.00,20.12,1748800,2.25
+1988-04-19,20.00,20.50,20.00,20.25,590000,2.27
+1988-04-18,19.87,20.37,19.87,20.25,708000,2.27
+1988-04-15,20.00,20.00,19.75,19.87,263200,2.22
+1988-04-14,20.37,20.50,20.12,20.12,342800,2.25
+1988-04-13,20.50,20.87,20.50,20.75,1803600,2.32
+1988-04-12,20.37,20.87,20.37,20.50,227200,2.29
+1988-04-11,20.37,20.75,20.37,20.62,178800,2.31
+1988-04-08,20.75,20.87,20.50,20.75,293200,2.32
+1988-04-07,20.12,20.75,20.12,20.25,430800,2.27
+1988-04-06,19.75,20.25,19.62,19.87,968000,2.22
+1988-04-05,19.50,19.87,19.50,19.75,307600,2.21
+1988-04-04,19.75,19.87,19.50,19.50,262000,2.18
+1988-03-31,19.87,20.00,19.75,19.75,228400,2.21
+1988-03-30,20.00,20.12,19.75,19.87,326800,2.22
+1988-03-29,19.87,20.25,18.87,20.00,364400,2.24
+1988-03-28,20.25,20.25,20.00,20.00,185200,2.24
+1988-03-25,20.25,20.50,20.12,20.12,510000,2.25
+1988-03-24,20.62,20.75,20.25,20.37,322400,2.28
+1988-03-23,20.37,20.87,20.37,20.87,113200,2.34
+1988-03-22,20.62,21.00,20.50,20.50,257600,2.29
+1988-03-21,20.50,20.75,20.12,20.37,227200,2.28
+1988-03-18,20.87,20.87,20.25,20.50,184400,2.29
+1988-03-17,20.37,20.50,20.25,20.25,735600,2.27
+1988-03-16,20.12,20.75,20.12,20.50,166400,2.29
+1988-03-15,20.25,20.62,20.12,20.25,100400,2.27
+1988-03-14,19.87,20.50,19.87,20.12,230800,2.25
+1988-03-11,20.25,20.37,19.75,20.00,322400,2.24
+1988-03-10,20.25,20.62,19.62,19.87,190400,2.22
+1988-03-09,20.87,20.87,20.25,20.25,659600,2.27
+1988-03-08,20.87,21.12,20.75,20.75,346000,2.32
+1988-03-07,21.00,21.25,20.75,21.00,194400,2.35
+1988-03-04,21.12,21.50,21.00,21.25,306800,2.38
+1988-03-03,21.75,21.75,21.00,21.12,181200,2.36
+1988-03-02,21.50,22.25,21.25,21.50,230000,2.41
+1988-03-01,22.00,22.25,21.62,21.75,1496800,2.43
+1988-02-29,21.25,22.50,20.87,22.25,503200,2.49
+1988-02-26,21.75,21.87,21.25,21.50,294800,2.38
+1988-02-25,21.12,22.25,21.12,21.12,539600,2.34
+1988-02-24,20.75,21.75,20.75,21.12,321600,2.34
+1988-02-23,21.00,21.00,20.62,21.00,187200,2.33
+1988-02-22,20.75,21.00,20.50,20.87,432800,2.31
+1988-02-19,20.12,21.00,20.12,21.00,203200,2.33
+1988-02-18,20.50,20.50,20.12,20.12,236400,2.23
+1988-02-17,20.50,20.62,20.25,20.37,279200,2.26
+1988-02-16,20.12,20.50,20.00,20.50,1941200,2.27
+1988-02-12,20.37,20.75,20.12,20.25,387600,2.24
+1988-02-11,20.12,20.62,20.00,20.12,398800,2.23
+1988-02-10,20.25,20.50,20.12,20.12,157200,2.23
+1988-02-09,20.12,20.50,19.75,19.75,316400,2.19
+1988-02-08,20.75,20.75,19.87,20.37,636800,2.26
+1988-02-05,20.87,21.25,20.75,20.75,709200,2.30
+1988-02-04,20.62,21.00,20.50,20.75,734000,2.30
+1988-02-03,20.87,20.87,20.25,20.50,1838000,2.27
+1988-02-02,20.75,20.75,20.50,20.62,818800,2.28
+1988-02-01,21.00,21.12,20.62,20.62,430400,2.28
+1988-01-29,20.50,20.87,20.50,20.87,714800,2.31
+1988-01-28,20.50,21.00,20.37,20.62,606000,2.28
+1988-01-27,20.50,20.75,20.12,20.25,1755200,2.24
+1988-01-26,20.62,20.75,20.12,20.12,336400,2.23
+1988-01-25,20.00,20.87,20.00,20.50,726000,2.27
+1988-01-22,20.00,20.12,19.87,20.00,313600,2.21
+1988-01-21,20.00,20.25,19.87,19.87,578400,2.20
+1988-01-20,19.87,20.12,19.75,20.00,398800,2.21
+1988-01-19,20.12,20.25,19.87,20.00,1355600,2.21
+1988-01-18,20.00,20.37,20.00,20.25,134800,2.24
+1988-01-15,20.00,20.50,20.00,20.00,905600,2.21
+1988-01-14,19.12,19.75,19.12,19.62,396000,2.17
+1988-01-13,19.50,19.87,19.12,19.25,769600,2.13
+1988-01-12,19.25,19.75,18.75,19.75,226400,2.19
+1988-01-11,19.12,19.50,18.62,19.50,602800,2.16
+1988-01-08,20.00,20.00,19.37,19.37,356800,2.14
+1988-01-07,19.62,20.00,19.37,20.00,1256000,2.21
+1988-01-06,19.12,19.75,19.12,19.62,1393200,2.17
+1988-01-05,19.00,19.75,19.00,19.37,1635600,2.14
+1988-01-04,17.62,18.37,17.50,18.37,725200,2.03
+1987-12-31,17.25,17.62,17.25,17.25,652800,1.91
+1987-12-30,17.75,17.87,17.25,17.50,501200,1.94
+1987-12-29,17.75,17.75,17.25,17.75,272400,1.97
+1987-12-28,17.50,17.75,17.12,17.62,554400,1.95
+1987-12-24,17.87,17.87,17.62,17.75,378400,1.97
+1987-12-23,18.00,18.25,17.50,18.12,1493200,2.01
+1987-12-22,17.87,18.00,17.50,18.00,780800,1.99
+1987-12-21,17.62,17.87,17.37,17.62,396400,1.95
+1987-12-18,17.75,17.87,17.25,17.87,1039200,1.98
+1987-12-17,17.37,18.25,17.00,17.00,601200,1.88
+1987-12-16,17.37,17.62,17.00,17.50,298400,1.94
+1987-12-15,17.62,18.37,17.12,17.12,1628800,1.90
+1987-12-14,17.62,17.87,17.37,17.62,699200,1.95
+1987-12-11,17.62,17.87,17.50,17.50,464800,1.94
+1987-12-10,17.75,18.37,17.50,17.62,358400,1.95
+1987-12-09,16.87,18.12,16.87,18.00,409200,1.99
+1987-12-08,16.37,17.37,16.37,17.12,524400,1.90
+1987-12-07,16.75,17.25,16.50,16.62,350000,1.84
+1987-12-04,16.25,16.75,15.50,16.50,735200,1.83
+1987-12-03,17.25,17.37,16.50,16.50,680000,1.83
+1987-12-02,18.00,18.00,17.25,17.37,268000,1.92
+1987-12-01,17.50,18.25,17.50,17.62,12410400,1.95
+1987-11-30,18.37,18.37,17.62,17.75,16494000,1.97
+1987-11-27,18.62,19.25,18.62,18.87,319600,2.06
+1987-11-25,18.87,18.87,18.25,18.37,707200,2.01
+1987-11-24,18.25,18.75,18.25,18.37,297600,2.01
+1987-11-23,18.37,18.50,18.25,18.37,490800,2.01
+1987-11-20,18.37,18.62,18.00,18.12,482000,1.98
+1987-11-19,19.25,19.62,18.25,18.37,438000,2.01
+1987-11-18,19.50,19.62,19.25,19.25,958400,2.11
+1987-11-17,19.62,19.87,19.37,19.50,287600,2.13
+1987-11-16,19.50,19.87,19.50,19.62,295200,2.15
+1987-11-13,19.87,20.12,19.50,19.50,291200,2.13
+1987-11-12,19.62,20.12,19.50,19.62,222000,2.15
+1987-11-11,19.25,19.75,19.25,19.37,534400,2.12
+1987-11-10,18.75,19.25,18.37,18.75,450400,2.05
+1987-11-09,18.50,18.87,18.37,18.75,297600,2.05
+1987-11-06,19.37,19.50,18.75,18.75,1118800,2.05
+1987-11-05,18.37,19.12,18.37,18.75,618400,2.05
+1987-11-04,18.25,19.00,18.25,18.50,498800,2.02
+1987-11-03,18.25,18.62,18.12,18.50,2166400,2.02
+1987-11-02,18.37,19.00,18.37,18.75,1032000,2.05
+1987-10-30,18.25,18.75,18.25,18.37,1435200,2.01
+1987-10-29,17.62,18.50,17.62,18.37,1582000,2.01
+1987-10-28,17.75,17.75,17.00,17.75,317200,1.94
+1987-10-27,17.62,17.75,17.25,17.62,608800,1.93
+1987-10-26,17.75,17.75,17.00,17.12,1038800,1.87
+1987-10-23,17.25,17.87,17.00,17.87,911200,1.95
+1987-10-22,17.50,17.75,16.87,17.50,2005600,1.91
+1987-10-21,18.00,18.62,18.00,18.12,1672800,1.98
+1987-10-20,18.00,19.00,17.00,17.62,1735600,1.93
+1987-10-19,21.50,21.50,17.37,17.62,1228400,1.93
+1987-10-16,22.00,22.50,21.62,21.62,635600,2.36
+1987-10-15,22.00,22.75,21.87,22.00,434800,2.41
+1987-10-14,22.50,22.62,21.62,22.25,570800,2.43
+1987-10-13,23.00,23.25,22.00,22.62,1582000,2.47
+1987-10-12,22.75,23.25,22.37,23.00,984800,2.52
+1987-10-09,23.00,23.62,22.75,23.25,922400,2.54
+1987-10-08,23.12,23.50,22.75,22.87,339600,2.50
+1987-10-07,24.12,24.12,23.00,23.37,909200,2.56
+1987-10-06,24.12,24.25,23.87,24.00,916000,2.63
+1987-10-05,24.37,24.50,24.12,24.12,538000,2.64
+1987-10-02,24.62,24.62,24.37,24.37,438800,2.67
+1987-10-01,24.50,24.75,24.12,24.50,620000,2.68
+1987-09-30,24.37,24.75,24.00,24.37,952800,2.67
+1987-09-29,24.62,25.00,24.50,24.62,520400,2.69
+1987-09-28,24.12,25.12,24.12,24.62,604400,2.69
+1987-09-25,24.25,24.37,24.12,24.25,602800,2.65
+1987-09-24,24.62,24.62,24.25,24.50,607600,2.68
+1987-09-23,24.25,24.62,24.25,24.62,614000,2.69
+1987-09-22,24.12,24.37,23.75,24.25,1015200,2.65
+1987-09-21,24.50,24.62,24.12,24.37,572400,2.67
+1987-09-18,24.62,24.75,24.37,24.37,909200,2.67
+1987-09-17,25.00,25.00,24.50,24.50,734000,2.68
+1987-09-16,25.75,25.75,24.87,25.00,661200,2.73
+1987-09-15,25.37,25.50,24.87,25.50,519600,2.79
+1987-09-14,25.12,25.25,24.50,25.25,808800,2.76
+1987-09-11,25.00,25.25,24.75,25.00,1106000,2.73
+1987-09-10,24.87,25.00,24.62,24.87,1608000,2.72
+1987-09-09,24.87,24.87,24.62,24.87,1048000,2.72
+1987-09-08,25.50,25.50,24.75,25.12,1256000,2.75
+1987-09-04,26.37,26.37,25.37,26.12,374800,2.86
+1987-09-03,27.12,27.25,25.50,26.12,10868000,2.86
+1987-09-02,27.00,27.25,26.25,27.00,725600,2.95
+1987-09-01,27.00,27.50,27.00,27.12,854800,2.97
+1987-08-31,27.25,27.75,27.25,27.25,668000,2.98
+1987-08-28,27.75,27.87,27.50,27.62,486400,3.00
+1987-08-27,28.37,28.62,28.00,28.12,950400,3.05
+1987-08-26,28.37,28.62,28.00,28.62,1259200,3.11
+1987-08-25,28.50,29.12,28.37,28.62,1160400,3.11
+1987-08-24,28.37,28.87,28.00,28.50,797600,3.09
+1987-08-21,28.00,28.37,27.87,28.37,556400,3.08
+1987-08-20,27.12,28.37,27.12,27.87,831200,3.03
+1987-08-19,27.12,27.37,26.75,27.25,669600,2.96
+1987-08-18,26.87,27.12,26.75,27.00,746000,2.93
+1987-08-17,27.00,27.25,26.62,27.00,1210000,2.93
+1987-08-14,26.25,27.25,26.00,27.00,1346400,2.93
+1987-08-13,26.12,26.62,26.12,26.50,1031600,2.88
+1987-08-12,26.50,26.50,26.00,26.37,1270400,2.86
+1987-08-11,26.37,26.75,25.75,26.75,1911200,2.90
+1987-08-10,25.62,26.37,25.62,26.37,984000,2.86
+1987-08-07,25.50,25.87,25.50,25.75,1040400,2.80
+1987-08-06,25.12,25.75,25.12,25.62,642000,2.78
+1987-08-05,24.75,25.37,24.75,25.25,802400,2.74
+1987-08-04,24.87,25.25,24.75,24.87,746800,2.70
+1987-08-03,24.62,25.25,24.62,24.87,1124400,2.70
+1987-07-31,24.62,25.00,24.62,24.87,709600,2.70
+1987-07-30,24.75,24.87,24.50,24.75,316800,2.69
+1987-07-29,24.50,24.75,24.37,24.75,717200,2.69
+1987-07-28,24.37,24.75,24.12,24.75,570000,2.69
+1987-07-27,24.75,24.75,24.37,24.50,797600,2.66
+1987-07-24,24.37,24.62,24.25,24.62,1744000,2.67
+1987-07-23,24.25,24.62,24.12,24.62,887600,2.67
+1987-07-22,23.75,24.37,23.75,24.12,372000,2.62
+1987-07-21,23.75,24.12,23.75,23.87,596400,2.59
+1987-07-20,24.00,24.25,23.75,24.00,774400,2.61
+1987-07-17,24.25,24.37,24.00,24.25,1959200,2.63
+1987-07-16,24.00,24.50,24.00,24.25,1655200,2.63
+1987-07-15,24.00,24.50,24.00,24.12,724400,2.62
+1987-07-14,24.25,24.62,24.25,24.50,345600,2.66
+1987-07-13,24.37,24.50,24.25,24.37,316800,2.65
+1987-07-10,24.25,24.75,24.12,24.62,1779600,2.67
+1987-07-09,24.37,24.62,24.12,24.37,548400,2.65
+1987-07-08,24.75,24.75,24.12,24.25,872000,2.63
+1987-07-07,24.62,25.00,24.62,24.75,664000,2.69
+1987-07-06,25.00,25.00,24.37,24.87,1932400,2.70
+1987-07-02,25.50,25.50,25.12,25.37,397600,2.75
+1987-07-01,25.87,26.00,25.25,25.50,1076400,2.77
+1987-06-30,26.12,26.25,25.87,25.87,374400,2.81
+1987-06-29,26.25,26.37,26.00,26.12,871600,2.84
+1987-06-26,26.12,26.37,26.00,26.12,618800,2.84
+1987-06-25,26.25,26.50,26.12,26.37,376800,2.86
+1987-06-24,26.25,26.37,26.12,26.12,530400,2.84
+1987-06-23,26.00,26.12,25.75,26.12,632400,2.84
+1987-06-22,25.87,26.12,25.62,25.87,638000,2.81
+1987-06-19,26.00,26.00,25.75,26.00,680800,2.82
+1987-06-18,26.00,26.00,25.87,26.00,362000,2.82
+1987-06-17,26.00,26.00,25.50,25.87,420800,2.81
+1987-06-16,25.50,25.87,25.12,25.75,604000,2.80
+1987-06-15,25.25,25.87,25.12,25.37,334000,2.75
+1987-06-12,25.00,25.25,24.75,25.25,379200,2.74
+1987-06-11,24.50,24.87,24.12,24.75,198400,2.69
+1987-06-10,24.00,24.75,24.00,24.25,284800,2.63
+1987-06-09,24.00,24.37,23.37,24.25,468800,2.63
+1987-06-08,23.50,23.75,22.87,23.62,217600,2.56
+1987-06-05,23.37,23.87,22.87,23.75,1350400,2.58
+1987-06-04,23.75,23.87,23.25,23.62,106800,2.56
+1987-06-03,23.37,23.87,23.37,23.75,450800,2.58
+1987-06-02,23.75,23.87,22.87,23.62,228800,2.56
+1987-06-01,23.50,23.75,23.25,23.50,291600,2.55
+1987-05-29,23.37,23.62,22.87,23.50,314400,2.53
+1987-05-28,23.37,24.00,22.50,23.75,397600,2.55
+1987-05-27,23.25,23.50,23.00,23.25,1440400,2.50
+1987-05-26,23.00,23.37,22.87,23.12,468000,2.49
+1987-05-22,22.37,22.87,22.37,22.50,485600,2.42
+1987-05-21,22.50,22.75,22.25,22.25,300000,2.39
+1987-05-20,22.37,22.62,22.00,22.00,471600,2.37
+1987-05-19,23.50,23.50,22.37,22.50,1438400,2.42
+1987-05-18,23.50,23.50,22.37,23.37,363200,2.51
+1987-05-15,23.75,23.75,22.50,23.25,218800,2.50
+1987-05-14,24.37,24.37,23.50,24.00,143600,2.58
+1987-05-13,24.12,24.75,23.12,24.62,167200,2.65
+1987-05-12,24.12,24.62,23.50,24.25,1348400,2.61
+1987-05-11,24.00,25.00,24.00,24.37,787200,2.62
+1987-05-08,23.87,24.37,23.37,24.25,163200,2.61
+1987-05-07,24.00,24.25,23.37,24.12,230800,2.59
+1987-05-06,24.25,24.25,23.50,23.75,143600,2.55
+1987-05-05,24.00,24.50,23.75,24.50,660400,2.64
+1987-05-04,23.75,24.00,23.00,24.00,2033600,2.58
+1987-05-01,23.62,23.75,23.00,23.50,313600,2.53
+1987-04-30,23.25,23.87,23.00,23.62,309600,2.54
+1987-04-29,23.00,23.37,22.75,23.00,228000,2.47
+1987-04-28,23.50,23.50,22.25,23.00,580000,2.47
+1987-04-27,23.50,24.25,22.25,23.50,508000,2.53
+1987-04-24,23.87,23.87,22.37,23.75,369200,2.55
+1987-04-23,24.00,24.00,23.12,23.87,289200,2.57
+1987-04-22,23.87,24.50,23.62,24.00,577600,2.58
+1987-04-21,24.37,24.62,23.75,24.62,316400,2.65
+1987-04-20,24.37,24.37,23.12,24.12,284800,2.59
+1987-04-16,24.62,24.87,24.12,24.50,500800,2.64
+1987-04-15,23.00,24.75,22.37,24.50,478800,2.64
+1987-04-14,22.25,23.25,21.25,22.75,692400,2.45
+1987-04-13,25.00,25.00,24.12,24.12,644400,2.59
+1987-04-10,25.25,25.25,24.75,25.12,220000,2.70
+1987-04-09,25.50,25.75,25.00,25.37,453200,2.73
+1987-04-08,24.62,25.87,24.62,25.75,821200,2.77
+1987-04-07,25.75,25.75,24.00,24.62,1020400,2.65
+1987-04-06,25.75,26.12,25.25,25.50,397200,2.74
+1987-04-03,24.62,26.00,24.12,26.00,396400,2.80
+1987-04-02,24.87,24.87,23.75,24.25,1031600,2.61
+1987-04-01,25.00,25.37,24.00,24.75,524400,2.66
+1987-03-31,26.00,26.12,25.25,25.25,744800,2.72
+1987-03-30,25.50,25.75,24.37,25.75,286400,2.77
+1987-03-27,25.87,26.50,25.37,26.00,358800,2.80
+1987-03-26,26.00,26.50,25.87,26.37,317200,2.84
+1987-03-25,26.00,26.50,25.12,26.00,365200,2.80
+1987-03-24,26.50,26.62,26.00,26.25,324400,2.82
+1987-03-23,26.75,26.75,26.00,26.75,848400,2.88
+1987-03-20,26.50,26.87,26.25,26.87,580000,2.89
+1987-03-19,26.12,26.50,25.87,26.37,315600,2.84
+1987-03-18,25.75,26.37,25.62,26.25,381600,2.82
+1987-03-17,25.37,25.75,25.25,25.75,550800,2.77
+1987-03-16,25.87,25.87,25.12,25.62,381600,2.76
+1987-03-13,25.62,26.00,25.37,25.75,290000,2.77
+1987-03-12,24.62,25.75,24.62,25.62,547600,2.76
+1987-03-11,25.50,25.50,24.75,24.87,571200,2.68
+1987-03-10,25.00,25.62,25.00,25.25,898400,2.72
+1987-03-09,25.25,25.25,24.62,24.75,126400,2.66
+1987-03-06,24.75,25.12,24.62,25.12,653600,2.70
+1987-03-05,25.37,25.50,24.50,24.87,1509200,2.68
+1987-03-04,25.00,25.25,25.00,25.25,1208400,2.72
+1987-03-03,24.87,25.25,24.50,25.12,599200,2.70
+1987-03-02,24.62,24.87,24.50,24.62,746400,2.65
+1987-02-27,25.00,25.00,24.62,24.87,690400,2.65
+1987-02-26,25.00,25.12,24.37,24.75,614000,2.64
+1987-02-25,25.12,25.12,24.62,25.00,523200,2.67
+1987-02-24,24.50,25.25,24.37,25.12,486400,2.68
+1987-02-23,24.25,24.75,24.12,24.62,442800,2.63
+1987-02-20,24.87,24.87,24.37,24.50,605600,2.61
+1987-02-19,25.12,25.12,24.37,24.75,746000,2.64
+1987-02-18,25.12,25.12,24.25,24.87,561600,2.65
+1987-02-17,25.00,25.37,24.87,24.87,409200,2.65
+1987-02-13,24.37,25.37,24.00,25.25,862000,2.69
+1987-02-12,25.00,25.00,24.00,24.12,472800,2.57
+1987-02-11,24.37,25.00,23.75,25.00,304400,2.67
+1987-02-10,24.25,24.62,23.75,24.12,415200,2.57
+1987-02-09,24.87,25.00,24.25,24.50,1955200,2.61
+1987-02-06,24.75,24.75,24.50,24.50,489600,2.61
+1987-02-05,24.75,25.00,24.37,24.75,672400,2.64
+1987-02-04,24.87,25.00,24.50,24.87,932800,2.65
+1987-02-03,24.25,24.75,24.25,24.62,264800,2.63
+1987-02-02,24.25,24.75,23.87,24.37,1813200,2.60
+1987-01-30,23.50,24.12,23.37,24.00,426000,2.56
+1987-01-29,24.37,24.37,23.37,23.75,730000,2.53
+1987-01-28,24.25,24.25,23.50,24.25,487200,2.59
+1987-01-27,23.12,24.00,23.12,24.00,923200,2.56
+1987-01-26,23.25,23.87,23.00,23.25,334000,2.48
+1987-01-23,24.62,24.75,23.12,23.12,912400,2.47
+1987-01-22,23.87,24.62,23.87,24.50,807200,2.61
+1987-01-21,23.75,24.12,23.37,24.00,582800,2.56
+1987-01-20,24.00,24.12,23.50,23.87,914000,2.55
+1987-01-19,24.00,24.00,23.50,24.00,219200,2.56
+1987-01-16,24.50,24.75,23.50,24.00,718400,2.56
+1987-01-15,24.37,24.50,23.87,24.50,605600,2.61
+1987-01-14,24.12,24.50,23.62,24.25,949200,2.59
+1987-01-13,24.00,24.25,24.00,24.25,548000,2.59
+1987-01-12,23.75,24.37,23.62,24.37,889600,2.60
+1987-01-09,24.12,24.37,23.50,24.00,440800,2.56
+1987-01-08,24.62,24.75,24.00,24.37,549600,2.60
+1987-01-07,23.87,24.62,23.75,24.62,254000,2.63
+1987-01-06,23.37,24.00,23.25,23.75,376000,2.53
+1987-01-05,22.50,23.37,22.25,23.37,422800,2.49
+1987-01-02,21.75,22.50,21.12,22.25,332000,2.37
+1986-12-31,22.75,22.75,21.37,21.50,346400,2.29
+1986-12-30,23.25,23.50,22.37,22.75,517200,2.43
+1986-12-29,23.87,23.87,23.25,23.25,260800,2.48
+1986-12-26,24.00,24.00,23.62,24.00,89200,2.56
+1986-12-24,23.87,24.25,23.62,24.00,424400,2.56
+1986-12-23,24.25,24.50,23.87,24.12,868800,2.57
+1986-12-22,24.37,24.75,24.12,24.50,1572800,2.61
+1986-12-19,24.00,24.62,23.87,24.37,1179200,2.60
+1986-12-18,23.75,24.12,23.37,24.00,769200,2.56
+1986-12-17,23.87,23.87,23.25,23.62,564800,2.52
+1986-12-16,23.25,23.87,23.00,23.87,940400,2.55
+1986-12-15,22.37,23.50,21.87,23.50,1480800,2.51
+1986-12-12,22.62,22.75,22.25,22.62,271600,2.41
+1986-12-11,22.62,22.75,22.00,22.62,601600,2.41
+1986-12-10,22.50,22.62,22.12,22.37,632800,2.39
+1986-12-09,22.50,22.75,22.25,22.50,363600,2.40
+1986-12-08,22.50,22.75,21.75,22.75,681200,2.43
+1986-12-05,22.37,22.62,22.00,22.50,371600,2.40
+1986-12-04,22.62,23.00,22.25,22.87,667600,2.44
+1986-12-03,22.50,22.87,22.00,22.62,681600,2.41
+1986-12-02,22.00,23.00,22.00,22.50,1000800,2.40
+1986-12-01,22.00,22.00,21.00,22.00,362400,2.35
+1986-11-28,21.37,21.75,21.00,21.75,322800,2.30
+1986-11-26,21.37,21.62,21.25,21.62,296800,2.28
+1986-11-25,21.50,21.62,20.75,21.12,1066800,2.23
+1986-11-24,21.25,21.50,21.00,21.50,468400,2.27
+1986-11-21,21.50,21.62,21.12,21.50,603600,2.27
+1986-11-20,42.50,43.00,41.63,42.63,2039200,2.25
+1986-11-19,41.25,42.13,41.00,42.00,2100800,2.22
+1986-11-18,44.00,44.00,41.00,41.00,744000,2.17
+1986-11-17,44.00,44.25,43.75,44.00,165600,2.32
+1986-11-14,44.13,44.13,43.13,43.63,132000,2.30
+1986-11-13,44.63,44.63,43.38,43.88,1714400,2.32
+1986-11-12,44.75,44.88,44.13,44.63,1360000,2.36
+1986-11-11,44.50,44.63,43.88,44.63,124800,2.36
+1986-11-10,44.75,44.75,44.50,44.63,83200,2.36
+1986-11-07,44.75,44.88,44.75,44.88,63200,2.37
+1986-11-06,44.75,44.88,44.25,44.50,1473600,2.35
+1986-11-05,44.25,44.63,44.00,44.63,1450400,2.36
+1986-11-04,44.00,44.25,43.75,44.25,352000,2.34
+1986-11-03,44.00,44.38,44.00,44.13,151200,2.33
+1986-10-31,44.00,44.25,43.88,44.25,188000,2.34
+1986-10-30,44.00,44.25,43.63,44.25,196000,2.34
+1986-10-29,43.88,44.13,43.38,44.00,212800,2.32
+1986-10-28,44.75,45.00,44.00,44.38,183200,2.34
+1986-10-27,44.63,45.00,43.88,44.50,249600,2.35
+1986-10-24,44.75,44.75,43.75,44.38,260800,2.34
+1986-10-23,44.50,45.00,44.13,44.88,405600,2.37
+1986-10-22,44.50,45.00,44.13,44.25,240800,2.34
+1986-10-21,44.88,45.25,44.38,44.75,153600,2.36
+1986-10-20,45.50,45.50,44.25,44.63,87200,2.36
+1986-10-17,45.88,45.88,45.25,45.63,102400,2.41
+1986-10-16,46.00,46.25,45.75,46.13,176000,2.44
+1986-10-15,45.50,45.88,44.63,45.88,404000,2.42
+1986-10-14,46.38,46.50,45.38,45.38,148000,2.40
+1986-10-13,46.25,46.38,46.00,46.25,36000,2.44
+1986-10-10,46.00,46.25,46.00,46.13,84000,2.44
+1986-10-09,45.88,46.25,45.75,46.13,180800,2.44
+1986-10-08,46.00,46.00,45.63,45.88,98400,2.42
+1986-10-07,45.88,46.00,45.63,46.00,288000,2.43
+1986-10-06,45.50,46.00,45.50,45.88,176800,2.42
+1986-10-03,44.50,45.75,44.50,45.63,784800,2.41
+1986-10-02,45.50,45.50,44.00,44.38,246400,2.34
+1986-10-01,45.25,46.13,45.25,45.50,216800,2.40
+1986-09-30,44.63,45.25,43.75,45.25,538400,2.39
+1986-09-29,45.00,45.13,44.13,45.13,316800,2.38
+1986-09-26,45.75,46.25,45.25,45.75,816800,2.42
+1986-09-25,46.50,46.75,45.00,46.00,786400,2.43
+1986-09-24,44.50,46.50,44.13,46.50,673600,2.46
+1986-09-23,44.00,44.13,43.00,44.13,1021600,2.33
+1986-09-22,43.50,43.75,43.13,43.75,247200,2.31
+1986-09-19,43.00,43.25,42.50,43.25,530400,2.28
+1986-09-18,43.75,43.75,42.25,42.75,593600,2.26
+1986-09-17,43.50,43.75,42.88,43.50,588800,2.30
+1986-09-16,43.50,43.50,42.13,43.25,768800,2.28
+1986-09-15,44.00,44.00,42.00,43.50,637600,2.30
+1986-09-12,46.25,46.25,43.50,43.50,860000,2.30
+1986-09-11,48.88,48.88,46.00,46.25,853600,2.44
+1986-09-10,49.25,49.25,48.50,49.00,1096000,2.59
+1986-09-09,49.75,49.88,49.25,49.38,412800,2.61
+1986-09-08,50.00,50.13,49.75,50.00,800800,2.64
+1986-09-05,50.50,50.63,49.88,50.13,524800,2.65
+1986-09-04,50.38,51.00,50.00,51.00,726400,2.69
+1986-09-03,49.88,50.38,49.88,50.38,544000,2.66
+1986-09-02,50.75,50.88,49.88,50.13,584000,2.65
+1986-08-29,51.00,51.25,50.50,51.00,200800,2.69
+1986-08-28,50.88,51.25,50.50,51.13,10240000,2.68
+1986-08-27,50.50,51.00,50.25,50.75,12080000,2.66
+1986-08-26,50.13,50.63,50.00,50.63,399200,2.65
+1986-08-25,50.25,50.25,49.88,49.88,92000,2.61
+1986-08-22,49.63,50.38,49.50,50.25,360000,2.63
+1986-08-21,50.13,50.50,49.88,49.88,460800,2.61
+1986-08-20,50.25,50.50,50.13,50.25,172000,2.63
+1986-08-19,50.13,50.50,50.00,50.50,189600,2.65
+1986-08-18,50.38,50.50,50.13,50.25,168000,2.63
+1986-08-15,50.25,50.88,50.25,50.50,1726400,2.65
+1986-08-14,50.00,50.63,50.00,50.25,1867200,2.63
+1986-08-13,49.50,50.25,49.50,50.25,1331200,2.63
+1986-08-12,49.75,49.75,49.38,49.63,629600,2.60
+1986-08-11,49.00,49.75,49.00,49.63,456800,2.60
+1986-08-08,48.88,49.38,48.88,49.13,1547200,2.58
+1986-08-07,49.13,49.38,48.88,48.88,1778400,2.56
+1986-08-06,49.25,49.50,49.00,49.38,1025600,2.59
+1986-08-05,48.63,49.00,48.38,49.00,521600,2.57
+1986-08-04,47.00,48.38,46.63,48.13,543200,2.52
+1986-08-01,47.50,47.75,46.75,47.00,2578400,2.46
+1986-07-31,48.00,48.00,47.38,47.63,1360000,2.50
+1986-07-30,47.00,48.25,46.50,48.25,264000,2.53
+1986-07-29,46.50,46.75,45.75,46.75,981600,2.45
+1986-07-28,47.38,47.50,46.38,46.88,748800,2.46
+1986-07-25,46.75,47.50,46.75,47.38,2258400,2.48
+1986-07-24,48.13,48.13,46.75,47.25,1747200,2.48
+1986-07-23,48.63,49.13,48.25,48.38,508800,2.54
+1986-07-22,48.25,49.00,48.00,48.88,693600,2.56
+1986-07-21,48.50,48.50,47.88,48.13,312800,2.52
+1986-07-18,48.88,49.00,48.00,48.75,346400,2.56
+1986-07-17,49.50,49.88,49.13,49.13,158400,2.58
+1986-07-16,48.75,49.25,48.50,49.25,378400,2.58
+1986-07-15,50.88,50.88,48.25,48.63,804800,2.55
+1986-07-14,51.75,51.75,50.50,50.63,216800,2.65
+1986-07-11,51.75,51.88,51.38,51.88,210400,2.72
+1986-07-10,51.25,51.63,50.00,51.50,258400,2.70
+1986-07-09,51.25,51.25,50.38,51.00,460000,2.67
+1986-07-08,51.75,51.75,50.00,51.00,1145600,2.67
+1986-07-07,53.38,53.38,51.50,51.88,336000,2.72
+1986-07-03,53.38,53.38,52.88,53.25,341600,2.79
+1986-07-02,54.38,54.38,53.25,53.50,1055200,2.80
+1986-07-01,54.25,54.75,54.00,54.75,566400,2.87
+1986-06-30,54.13,54.25,54.00,54.00,91200,2.83
+1986-06-27,54.25,54.25,53.13,54.00,508800,2.83
+1986-06-26,54.50,54.63,53.25,54.00,142400,2.83
+1986-06-25,53.00,54.38,53.00,54.25,669600,2.84
+1986-06-24,53.63,53.63,53.00,53.25,244800,2.79
+1986-06-23,54.50,54.50,53.50,53.50,146400,2.80
+1986-06-20,54.25,54.75,53.75,54.75,540000,2.87
+1986-06-19,54.50,54.63,54.00,54.50,386400,2.86
+1986-06-18,54.75,54.75,54.00,54.75,104000,2.87
+1986-06-17,53.75,54.63,53.75,54.38,294400,2.85
+1986-06-16,53.88,54.13,53.63,54.00,590400,2.83
+1986-06-13,52.75,54.13,52.75,53.88,602400,2.82
+1986-06-12,53.50,53.50,51.75,52.38,348800,2.75
+1986-06-11,53.88,53.88,53.25,53.63,318400,2.81
+1986-06-10,54.13,54.13,53.50,53.88,141600,2.82
+1986-06-09,55.13,55.25,53.75,53.88,497600,2.82
+1986-06-06,55.25,55.38,54.75,55.00,367200,2.88
+1986-06-05,54.38,55.00,54.25,55.00,84000,2.88
+1986-06-04,55.00,55.50,54.63,54.63,192000,2.86
+1986-06-03,54.88,55.50,54.75,55.38,154400,2.90
+1986-06-02,55.25,55.38,54.75,55.00,314400,2.88
+1986-05-30,54.88,55.50,54.88,55.50,6500800,2.89
+1986-05-29,54.75,55.25,54.75,55.13,15736000,2.87
diff --git a/data/BBY.txt b/data/BBY.txt
new file mode 100644
index 0000000..ac4a8bc
--- /dev/null
+++ b/data/BBY.txt
@@ -0,0 +1,6810 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,21.89,22.02,21.72,21.92,5924400,21.92
+2012-04-16,22.05,22.07,21.57,21.85,7236500,21.85
+2012-04-13,22.20,22.47,21.93,22.04,18355900,22.04
+2012-04-12,21.93,22.55,21.81,22.24,19379400,22.24
+2012-04-11,21.29,22.14,21.21,21.96,13638100,21.96
+2012-04-10,22.48,23.74,21.21,21.32,29616700,21.32
+2012-04-09,22.31,22.74,22.07,22.65,6961000,22.65
+2012-04-05,22.74,22.94,22.43,22.65,6948300,22.65
+2012-04-04,23.36,23.98,22.76,22.95,10274400,22.95
+2012-04-03,23.37,23.91,23.30,23.55,8253100,23.55
+2012-04-02,23.24,23.80,22.80,23.64,11182500,23.64
+2012-03-30,24.53,24.57,23.61,23.68,16859300,23.68
+2012-03-29,25.36,25.48,23.96,24.77,30389800,24.77
+2012-03-28,27.02,27.30,26.53,26.62,9783400,26.62
+2012-03-27,27.46,27.50,26.88,26.93,6918000,26.93
+2012-03-26,27.69,27.75,27.10,27.37,7478200,27.37
+2012-03-23,27.25,27.95,26.83,27.51,8408500,27.51
+2012-03-22,26.98,27.55,26.75,26.96,7781800,26.96
+2012-03-21,26.29,27.35,26.27,27.14,13473700,27.14
+2012-03-20,25.89,26.40,25.47,26.29,6833800,26.29
+2012-03-19,25.35,26.31,25.31,26.12,8536100,26.12
+2012-03-16,25.18,25.65,24.92,25.52,10234200,25.52
+2012-03-15,23.93,25.27,23.39,25.20,10098600,25.20
+2012-03-14,24.55,24.64,23.73,23.92,7229400,23.92
+2012-03-13,24.77,24.84,24.48,24.59,4513900,24.59
+2012-03-12,24.72,24.80,24.45,24.56,2788500,24.56
+2012-03-09,24.46,24.89,24.41,24.77,3224200,24.77
+2012-03-08,24.55,24.70,24.33,24.55,2507100,24.55
+2012-03-07,24.07,24.64,23.92,24.39,5401800,24.39
+2012-03-06,24.30,24.49,23.98,24.06,3884900,24.06
+2012-03-05,24.22,24.78,24.02,24.64,3848700,24.64
+2012-03-02,24.62,24.74,24.28,24.31,3271900,24.31
+2012-03-01,24.84,25.08,24.59,24.70,4097800,24.70
+2012-02-29,25.57,25.68,24.66,24.70,5794000,24.70
+2012-02-28,24.98,25.61,24.75,25.54,3951400,25.54
+2012-02-27,24.91,25.25,24.66,25.01,3013300,25.01
+2012-02-24,25.18,25.33,24.92,24.99,2821700,24.99
+2012-02-23,25.03,25.60,25.03,25.19,3938900,25.19
+2012-02-22,25.90,26.07,25.05,25.08,5706900,25.08
+2012-02-21,25.93,26.29,25.85,25.91,5444100,25.91
+2012-02-17,25.92,26.05,25.69,25.71,3311300,25.71
+2012-02-16,25.30,25.90,25.28,25.87,3622900,25.87
+2012-02-15,25.58,25.70,25.18,25.35,3686300,25.35
+2012-02-14,25.25,25.50,25.14,25.49,2780400,25.49
+2012-02-13,25.22,25.45,25.02,25.21,2733400,25.21
+2012-02-10,25.15,25.30,24.92,25.08,3456000,25.08
+2012-02-09,25.50,25.59,25.04,25.35,4519600,25.35
+2012-02-08,25.29,25.75,25.24,25.40,6504900,25.40
+2012-02-07,24.54,25.42,24.44,25.38,7672400,25.38
+2012-02-06,23.78,24.72,23.76,24.67,6574000,24.67
+2012-02-03,24.55,24.63,23.80,23.86,8449500,23.86
+2012-02-02,24.18,24.47,24.12,24.30,3742400,24.30
+2012-02-01,24.13,24.37,23.98,24.18,6653200,24.18
+2012-01-31,24.55,24.60,23.68,23.95,9743500,23.95
+2012-01-30,25.18,25.47,24.96,25.38,3745000,25.38
+2012-01-27,25.07,25.49,24.89,25.44,3981400,25.44
+2012-01-26,25.79,25.99,24.94,25.02,6562400,25.02
+2012-01-25,25.27,25.81,24.85,25.71,4581200,25.71
+2012-01-24,25.59,25.61,25.11,25.36,4197600,25.36
+2012-01-23,24.96,25.78,24.95,25.69,5514700,25.69
+2012-01-20,25.16,25.44,24.97,25.00,4287000,25.00
+2012-01-19,25.16,25.38,25.06,25.10,4611900,25.10
+2012-01-18,24.46,25.21,24.32,25.17,4546100,25.17
+2012-01-17,24.49,24.75,24.38,24.46,3510900,24.46
+2012-01-13,24.61,24.70,23.98,24.29,4295300,24.29
+2012-01-12,24.86,24.99,24.54,24.76,3791300,24.76
+2012-01-11,24.59,25.03,24.46,24.81,4682900,24.81
+2012-01-10,24.81,24.96,24.39,24.72,7090800,24.72
+2012-01-09,24.28,24.68,23.96,24.62,6952000,24.62
+2012-01-06,23.58,24.60,23.56,24.22,8873400,24.22
+2012-01-05,23.20,23.79,22.85,23.44,8463300,23.44
+2012-01-04,23.64,23.64,22.95,23.23,7836500,23.23
+2012-01-03,23.70,23.88,23.54,23.68,5431600,23.68
+2011-12-30,23.10,23.50,23.07,23.37,4120600,23.37
+2011-12-29,22.89,23.17,22.88,23.11,3552100,23.11
+2011-12-28,23.43,23.51,22.89,23.00,4364100,22.84
+2011-12-27,23.20,23.58,22.85,23.43,6687400,23.27
+2011-12-23,23.12,23.29,23.00,23.28,3759100,23.12
+2011-12-22,22.85,23.30,22.77,23.22,6018400,23.06
+2011-12-21,23.04,23.10,22.70,22.88,5944900,22.72
+2011-12-20,22.83,23.26,22.69,23.06,9391800,22.90
+2011-12-19,23.25,23.39,22.48,22.56,8941300,22.40
+2011-12-16,23.53,23.59,23.13,23.19,8805700,23.03
+2011-12-15,23.47,23.85,23.12,23.36,8529800,23.20
+2011-12-14,23.83,24.08,23.01,23.35,14835500,23.19
+2011-12-13,25.48,25.71,23.62,23.73,31746700,23.56
+2011-12-12,28.02,28.46,27.45,28.07,7806000,27.87
+2011-12-09,27.40,28.21,27.18,28.11,4685700,27.91
+2011-12-08,28.05,28.51,27.33,27.42,5906900,27.23
+2011-12-07,28.00,28.25,27.32,28.12,5207000,27.92
+2011-12-06,28.32,28.51,27.98,28.13,5905100,27.93
+2011-12-05,27.96,28.53,27.82,28.37,5401500,28.17
+2011-12-02,27.41,27.75,27.15,27.60,5143100,27.41
+2011-12-01,26.86,27.36,26.80,27.07,6444800,26.88
+2011-11-30,28.24,28.42,26.95,27.09,9965300,26.90
+2011-11-29,26.62,27.98,26.50,27.86,8963300,27.67
+2011-11-28,26.95,27.03,26.22,26.49,5706700,26.31
+2011-11-25,25.54,26.38,25.54,25.63,2795800,25.45
+2011-11-23,25.97,26.17,25.63,25.71,3224000,25.53
+2011-11-22,26.28,26.43,25.90,26.18,4582500,26.00
+2011-11-21,26.62,26.74,25.81,26.41,6144900,26.23
+2011-11-18,27.55,27.69,26.90,27.06,5412000,26.87
+2011-11-17,28.09,28.16,27.25,27.52,6125900,27.33
+2011-11-16,27.76,28.34,27.67,28.06,6530200,27.86
+2011-11-15,27.43,28.10,27.43,28.06,7092900,27.86
+2011-11-14,27.93,28.13,27.52,27.64,3804300,27.45
+2011-11-11,27.62,28.36,27.60,28.09,5186200,27.89
+2011-11-10,27.68,28.09,27.02,27.30,7661900,27.11
+2011-11-09,26.63,27.96,26.62,27.22,10188900,27.03
+2011-11-08,26.50,26.88,25.88,26.84,6642400,26.65
+2011-11-07,27.19,27.53,26.24,26.46,6674400,26.28
+2011-11-04,26.70,27.52,26.70,27.31,5305000,27.12
+2011-11-03,26.82,27.05,25.98,27.01,5404100,26.82
+2011-11-02,26.46,27.00,26.40,26.59,6004100,26.41
+2011-11-01,25.52,26.48,25.33,25.93,5213100,25.75
+2011-10-31,26.65,26.96,26.10,26.23,6598600,26.05
+2011-10-28,27.24,27.33,26.25,26.50,6594300,26.32
+2011-10-27,27.18,27.60,26.96,27.05,8961600,26.86
+2011-10-26,26.44,26.85,25.88,26.65,6126800,26.46
+2011-10-25,26.11,26.58,25.90,26.05,3768600,25.87
+2011-10-24,26.12,26.84,26.10,26.43,4071400,26.25
+2011-10-21,26.01,26.39,25.69,26.08,3580500,25.90
+2011-10-20,25.00,25.81,24.65,25.73,5085300,25.55
+2011-10-19,25.23,25.43,24.87,25.04,3940100,24.87
+2011-10-18,24.94,25.64,24.53,25.38,4822600,25.20
+2011-10-17,25.43,25.75,24.82,24.87,4028100,24.70
+2011-10-14,25.91,26.04,25.43,25.66,3956100,25.48
+2011-10-13,25.72,26.04,25.47,25.55,3860300,25.37
+2011-10-12,25.94,26.31,25.56,25.82,4944000,25.64
+2011-10-11,25.12,25.87,24.93,25.79,4940400,25.61
+2011-10-10,25.20,25.30,24.80,25.09,4674300,24.92
+2011-10-07,24.84,25.47,24.74,24.77,10051900,24.60
+2011-10-06,23.19,24.26,23.17,24.26,5034400,24.09
+2011-10-05,22.94,23.35,22.69,23.16,9137900,23.00
+2011-10-04,21.84,22.80,21.79,22.78,9300000,22.62
+2011-10-03,23.19,23.51,22.10,22.12,9517400,21.97
+2011-09-30,23.88,23.96,23.29,23.30,5148400,23.14
+2011-09-29,24.90,25.05,23.74,24.38,8157100,24.05
+2011-09-28,24.80,24.86,24.42,24.47,8760700,24.14
+2011-09-27,25.64,25.70,24.53,24.69,9193600,24.36
+2011-09-26,24.29,25.28,24.10,25.22,4782800,24.88
+2011-09-23,24.14,24.37,23.95,24.18,6440600,23.85
+2011-09-22,23.36,24.46,23.32,24.25,9221900,23.92
+2011-09-21,24.85,25.11,24.11,24.12,4358700,23.80
+2011-09-20,25.24,25.58,24.77,24.79,5679200,24.46
+2011-09-19,25.04,25.27,24.78,25.10,5405600,24.76
+2011-09-16,25.91,26.10,25.25,25.43,10768100,25.09
+2011-09-15,24.26,25.71,24.26,25.68,12546800,25.33
+2011-09-14,23.07,24.35,22.90,24.01,13162600,23.69
+2011-09-13,24.70,24.70,22.74,23.35,32901200,23.04
+2011-09-12,24.30,25.20,24.07,24.96,8745900,24.62
+2011-09-09,23.87,24.68,23.75,24.50,7660200,24.17
+2011-09-08,24.37,24.42,24.00,24.20,4787800,23.87
+2011-09-07,23.62,24.55,23.48,24.55,5422400,24.22
+2011-09-06,23.33,23.50,23.00,23.30,8019200,22.99
+2011-09-02,24.43,24.50,23.90,24.10,5095100,23.78
+2011-09-01,25.59,25.73,24.79,24.79,4379800,24.46
+2011-08-31,25.35,25.92,25.27,25.59,4877800,25.25
+2011-08-30,25.25,25.50,24.99,25.23,4868500,24.89
+2011-08-29,25.06,25.50,24.89,25.43,3621800,25.09
+2011-08-26,24.00,24.98,23.78,24.79,4024100,24.46
+2011-08-25,25.06,25.26,24.06,24.14,5105800,23.81
+2011-08-24,24.47,25.13,24.30,25.05,3776600,24.71
+2011-08-23,24.05,24.68,23.81,24.38,5937800,24.05
+2011-08-22,24.46,24.63,23.73,23.95,5982300,23.63
+2011-08-19,23.70,24.92,23.64,24.06,7017400,23.74
+2011-08-18,24.15,24.15,23.25,24.02,11864600,23.70
+2011-08-17,25.03,25.33,24.52,24.81,4870800,24.48
+2011-08-16,24.26,24.94,24.25,24.87,5207000,24.53
+2011-08-15,23.93,24.59,23.67,24.52,6209200,24.19
+2011-08-12,25.10,25.46,23.52,23.68,11643300,23.36
+2011-08-11,24.18,25.29,24.00,24.95,6337900,24.61
+2011-08-10,24.80,24.87,24.03,24.08,6653000,23.76
+2011-08-09,24.26,25.13,23.60,25.12,11903500,24.78
+2011-08-08,24.62,24.91,23.78,23.95,10835400,23.63
+2011-08-05,25.24,25.56,24.62,25.52,12814200,25.18
+2011-08-04,26.62,26.64,24.87,24.92,12838900,24.58
+2011-08-03,27.05,27.12,26.31,26.98,8693800,26.62
+2011-08-02,26.76,27.19,26.47,26.89,11104000,26.53
+2011-08-01,27.96,28.03,26.78,26.96,7074400,26.60
+2011-07-29,27.70,27.94,27.25,27.60,7637200,27.23
+2011-07-28,28.74,29.02,27.92,27.94,6635400,27.56
+2011-07-27,29.42,29.50,28.58,28.78,7181200,28.39
+2011-07-26,29.37,29.76,29.17,29.76,6185800,29.36
+2011-07-25,29.04,29.42,29.00,29.30,3370400,28.91
+2011-07-22,29.61,29.69,29.30,29.56,3327200,29.16
+2011-07-21,29.09,29.79,28.94,29.70,5884700,29.30
+2011-07-20,29.10,29.12,28.69,28.92,4770900,28.53
+2011-07-19,29.19,29.20,28.57,29.02,7001400,28.63
+2011-07-18,29.37,29.45,28.75,28.96,6444100,28.57
+2011-07-15,29.52,29.62,29.07,29.61,8550100,29.21
+2011-07-14,30.61,30.78,29.38,29.46,12289500,29.06
+2011-07-13,31.30,31.56,31.11,31.25,4736200,30.83
+2011-07-12,30.92,31.49,30.35,31.15,4772100,30.73
+2011-07-11,31.51,31.75,30.97,31.09,6114400,30.67
+2011-07-08,31.92,32.12,31.76,31.82,5600000,31.39
+2011-07-07,32.25,32.65,32.10,32.28,5892200,31.85
+2011-07-06,32.27,32.28,31.83,32.00,5177800,31.57
+2011-07-05,32.00,32.47,31.91,32.24,6625400,31.81
+2011-07-01,31.38,32.05,31.28,32.00,5909000,31.57
+2011-06-30,31.66,31.89,31.39,31.41,5313400,30.99
+2011-06-29,32.06,32.20,31.54,31.67,5546900,31.10
+2011-06-28,31.45,32.01,31.35,31.92,6246400,31.34
+2011-06-27,32.28,32.45,31.23,31.32,8299600,30.75
+2011-06-24,32.19,32.48,31.81,32.48,13396300,31.89
+2011-06-23,31.28,32.17,31.13,32.12,7493500,31.54
+2011-06-22,32.28,32.47,31.76,31.77,6071400,31.19
+2011-06-21,32.83,32.85,31.94,32.38,13098300,31.79
+2011-06-20,30.88,31.56,30.82,31.54,7159400,30.97
+2011-06-17,30.44,31.10,30.26,31.01,10184000,30.45
+2011-06-16,30.34,30.76,29.67,30.01,8831800,29.47
+2011-06-15,29.89,31.13,29.83,30.41,12107300,29.86
+2011-06-14,31.11,31.32,29.35,30.13,31063400,29.58
+2011-06-13,28.82,29.23,28.50,28.82,9998700,28.30
+2011-06-10,28.91,29.09,28.31,28.43,6190900,27.91
+2011-06-09,28.71,29.33,28.60,28.97,4933800,28.44
+2011-06-08,28.82,29.03,28.37,28.67,7558500,28.15
+2011-06-07,29.80,29.80,28.65,28.93,11604800,28.41
+2011-06-06,30.67,30.87,29.88,29.88,6370300,29.34
+2011-06-03,30.12,31.30,30.02,30.63,7610900,30.07
+2011-06-02,30.97,31.50,30.37,30.54,6497900,29.99
+2011-06-01,31.76,31.86,30.97,30.97,5295400,30.41
+2011-05-31,31.80,32.16,31.64,31.76,10358800,31.18
+2011-05-27,31.19,31.67,31.09,31.59,3802800,31.02
+2011-05-26,31.17,31.76,30.88,31.09,5730000,30.53
+2011-05-25,31.20,31.60,31.08,31.20,5728800,30.63
+2011-05-24,31.63,31.98,31.42,31.76,4446400,31.18
+2011-05-23,31.12,31.72,31.00,31.52,4133000,30.95
+2011-05-20,31.79,31.79,31.21,31.33,4832300,30.76
+2011-05-19,32.22,32.27,31.61,31.80,4397300,31.22
+2011-05-18,31.96,32.24,31.83,32.22,3752100,31.64
+2011-05-17,32.00,32.39,31.75,31.96,5982500,31.38
+2011-05-16,32.26,32.40,32.07,32.13,4380700,31.55
+2011-05-13,31.87,32.32,31.85,32.31,8343700,31.72
+2011-05-12,30.30,31.79,30.18,31.69,7300000,31.11
+2011-05-11,30.44,30.68,30.23,30.43,5175400,29.88
+2011-05-10,30.53,30.73,30.30,30.38,5193600,29.83
+2011-05-09,30.91,31.00,30.24,30.40,5530000,29.85
+2011-05-06,31.25,31.39,30.74,31.00,8125800,30.44
+2011-05-05,31.12,31.39,30.79,30.91,4821200,30.35
+2011-05-04,31.40,31.44,31.00,31.31,3835500,30.74
+2011-05-03,31.28,31.66,31.10,31.41,5529000,30.84
+2011-05-02,31.40,32.05,31.26,31.45,9005500,30.88
+2011-04-29,30.90,31.33,30.65,31.22,6626800,30.65
+2011-04-28,30.72,30.95,30.50,30.84,5095600,30.28
+2011-04-27,30.69,30.94,30.50,30.70,4906200,30.14
+2011-04-26,30.37,30.90,30.20,30.70,6200000,30.14
+2011-04-25,29.91,30.79,29.79,30.20,4887300,29.65
+2011-04-21,30.42,30.55,29.93,30.12,7220900,29.57
+2011-04-20,29.85,30.21,29.71,30.10,6373200,29.55
+2011-04-19,29.22,29.67,29.15,29.60,5439500,29.06
+2011-04-18,28.50,29.28,28.37,29.22,7997700,28.69
+2011-04-15,29.37,29.61,28.71,28.85,11341400,28.33
+2011-04-14,30.57,30.76,29.37,29.46,14239000,28.93
+2011-04-13,30.63,30.84,29.79,30.25,9085900,29.70
+2011-04-12,30.23,30.72,30.06,30.39,8400600,29.84
+2011-04-11,30.20,30.62,29.88,30.51,11832700,29.81
+2011-04-08,29.94,30.17,29.37,29.70,8482400,29.02
+2011-04-07,29.95,30.67,29.86,29.99,12688400,29.30
+2011-04-06,28.89,29.94,28.80,29.75,12507100,29.07
+2011-04-05,28.09,28.95,28.09,28.64,8758400,27.98
+2011-04-04,28.67,28.76,28.15,28.15,8962700,27.50
+2011-04-01,28.86,28.86,28.63,28.64,10160900,27.98
+2011-03-31,29.22,29.22,28.52,28.72,15470400,28.06
+2011-03-30,29.19,29.43,29.02,29.21,6296700,28.54
+2011-03-29,29.46,29.81,28.76,29.08,10186000,28.41
+2011-03-28,29.25,29.74,29.20,29.35,10513100,28.68
+2011-03-25,29.80,29.80,28.65,29.22,24556700,28.55
+2011-03-24,32.66,32.98,29.85,30.13,37417800,29.44
+2011-03-23,31.31,31.88,31.09,31.85,8648400,31.12
+2011-03-22,31.83,31.98,31.36,31.42,4943200,30.70
+2011-03-21,31.86,31.97,31.41,31.90,5103500,31.17
+2011-03-18,31.17,31.54,30.90,31.53,7431700,30.81
+2011-03-17,31.23,31.23,30.72,30.87,3501000,30.16
+2011-03-16,30.96,31.47,30.84,30.84,6847300,30.13
+2011-03-15,30.87,31.38,30.80,30.99,7059900,30.28
+2011-03-14,31.06,31.66,31.06,31.64,6086300,30.91
+2011-03-11,30.85,31.57,30.75,31.52,5448100,30.80
+2011-03-10,31.03,31.23,30.85,30.91,6014300,30.20
+2011-03-09,31.50,31.70,31.10,31.28,8561100,30.56
+2011-03-08,31.87,32.01,31.30,31.62,7467200,30.89
+2011-03-07,32.59,32.77,31.81,31.81,6401000,31.08
+2011-03-04,32.94,33.22,32.56,32.69,9671400,31.94
+2011-03-03,32.68,33.03,32.32,33.03,4933500,32.27
+2011-03-02,32.36,32.58,32.03,32.44,4497700,31.69
+2011-03-01,32.31,32.62,32.12,32.46,5889300,31.71
+2011-02-28,32.39,32.59,32.15,32.24,4045900,31.50
+2011-02-25,32.23,32.58,32.00,32.37,4343100,31.63
+2011-02-24,32.58,32.94,32.14,32.17,5910400,31.43
+2011-02-23,33.20,33.27,32.54,32.72,6037100,31.97
+2011-02-22,33.28,33.74,33.00,33.13,7324800,32.37
+2011-02-18,33.11,33.66,32.99,33.04,8430700,32.28
+2011-02-17,32.64,32.90,32.36,32.86,7775200,32.11
+2011-02-16,32.84,33.22,32.33,32.67,9410600,31.92
+2011-02-15,33.02,33.08,32.83,32.88,10533100,32.12
+2011-02-14,33.53,33.60,33.02,33.06,7955500,32.30
+2011-02-11,33.90,33.90,33.33,33.60,8354800,32.83
+2011-02-10,33.91,34.12,33.74,34.06,6754600,33.28
+2011-02-09,34.25,34.39,33.79,33.85,8441000,33.07
+2011-02-08,35.07,35.13,34.29,34.35,6672800,33.56
+2011-02-07,35.36,35.45,34.96,34.99,3586100,34.19
+2011-02-04,34.93,35.29,34.70,35.24,6268500,34.43
+2011-02-03,34.73,35.20,34.65,35.02,5295100,34.22
+2011-02-02,34.47,35.01,34.33,34.69,5262000,33.89
+2011-02-01,34.14,34.93,34.12,34.40,7664400,33.61
+2011-01-31,34.01,34.24,33.60,34.00,6027400,33.22
+2011-01-28,34.83,34.88,34.00,34.11,7215300,33.33
+2011-01-27,35.09,35.19,34.76,34.79,4745000,33.99
+2011-01-26,35.13,35.30,34.90,34.99,4559600,34.19
+2011-01-25,35.31,35.40,35.01,35.14,4135100,34.33
+2011-01-24,35.16,35.30,34.95,35.27,4624200,34.46
+2011-01-21,35.49,35.69,35.05,35.11,5102300,34.30
+2011-01-20,34.89,35.39,34.81,35.32,6499100,34.51
+2011-01-19,35.15,35.15,34.65,34.90,5314600,34.10
+2011-01-18,35.61,35.79,35.05,35.13,5361500,34.32
+2011-01-14,35.38,35.72,35.35,35.62,4905500,34.80
+2011-01-13,35.54,35.70,35.48,35.54,5355100,34.72
+2011-01-12,35.89,35.91,35.66,35.67,5353500,34.85
+2011-01-11,36.00,36.13,35.54,35.69,6378600,34.87
+2011-01-10,35.31,35.95,35.22,35.91,6448000,35.09
+2011-01-07,35.70,35.77,34.89,35.37,8874000,34.56
+2011-01-06,35.62,35.77,35.17,35.25,9125800,34.44
+2011-01-05,35.05,36.33,34.64,35.70,18620800,34.88
+2011-01-04,35.05,35.58,34.76,35.05,11074200,34.24
+2011-01-03,34.10,34.90,34.00,34.47,10427000,33.68
+2010-12-31,34.15,34.40,34.09,34.29,3571000,33.50
+2010-12-30,34.34,34.39,34.09,34.30,6480600,33.37
+2010-12-29,34.19,34.50,34.10,34.29,4264300,33.36
+2010-12-28,34.26,34.33,34.00,34.05,6091100,33.12
+2010-12-27,34.33,34.34,33.95,34.22,4468700,33.29
+2010-12-23,33.55,34.42,33.50,34.35,8930700,33.41
+2010-12-22,33.45,33.75,33.40,33.52,5949700,32.61
+2010-12-21,34.15,34.15,33.41,33.46,12054200,32.55
+2010-12-20,34.41,34.44,33.79,33.97,9659400,33.04
+2010-12-17,34.52,34.68,34.26,34.27,12153700,33.34
+2010-12-16,34.60,34.84,34.51,34.60,12907000,33.66
+2010-12-15,35.30,35.50,34.39,34.50,20743800,33.56
+2010-12-14,35.59,36.15,34.25,35.52,64707400,34.55
+2010-12-13,42.40,42.57,41.68,41.70,13240100,40.56
+2010-12-10,41.91,42.06,41.57,41.80,6377600,40.66
+2010-12-09,41.72,42.17,41.72,42.00,4540700,40.86
+2010-12-08,41.70,41.90,41.36,41.64,5079100,40.51
+2010-12-07,43.03,43.10,41.53,41.59,8477500,40.46
+2010-12-06,43.19,43.21,42.44,42.59,4256400,41.43
+2010-12-03,43.19,43.61,42.24,42.83,6065800,41.66
+2010-12-02,42.59,43.75,42.59,43.56,5157700,42.37
+2010-12-01,43.33,43.48,42.40,42.44,7364800,41.28
+2010-11-30,42.88,43.34,42.36,42.72,8533300,41.56
+2010-11-29,44.48,44.62,43.31,43.41,7143500,42.23
+2010-11-26,44.99,45.25,44.73,44.75,2930800,43.53
+2010-11-24,44.50,44.83,44.00,44.81,5062100,43.59
+2010-11-23,44.55,45.63,43.94,44.17,4151400,42.97
+2010-11-22,43.48,44.93,43.43,44.86,5675900,43.64
+2010-11-19,43.11,43.58,42.88,43.54,3850000,42.35
+2010-11-18,43.38,43.85,43.02,43.08,4313400,41.91
+2010-11-17,42.86,43.21,42.68,42.87,4383700,41.70
+2010-11-16,43.05,43.66,42.56,42.76,4441200,41.59
+2010-11-15,43.72,44.03,43.15,43.19,3630400,42.01
+2010-11-12,44.03,44.40,43.50,43.59,3748600,42.40
+2010-11-11,43.94,44.59,43.50,44.40,4369800,43.19
+2010-11-10,44.31,44.58,43.75,44.48,3776300,43.27
+2010-11-09,44.59,45.08,43.92,44.15,4622600,42.95
+2010-11-08,44.64,44.98,44.20,44.83,2617000,43.61
+2010-11-05,43.78,45.41,43.68,44.75,7281300,43.53
+2010-11-04,43.16,43.83,43.02,43.68,4728300,42.49
+2010-11-03,42.79,42.95,42.12,42.75,3118400,41.59
+2010-11-02,42.38,42.94,42.18,42.63,3707700,41.47
+2010-11-01,42.98,43.13,42.00,42.17,5217100,41.02
+2010-10-29,42.84,43.06,42.66,42.98,3546000,41.81
+2010-10-28,43.11,43.24,42.71,42.90,4664300,41.73
+2010-10-27,42.56,42.93,41.96,42.86,5181300,41.69
+2010-10-26,42.99,43.28,42.51,42.92,4617100,41.75
+2010-10-25,43.07,43.85,42.98,43.08,5342900,41.91
+2010-10-22,42.38,42.80,42.16,42.74,3371300,41.58
+2010-10-21,42.45,42.89,41.95,42.36,5029100,41.21
+2010-10-20,42.03,42.89,42.03,42.28,5570600,41.13
+2010-10-19,41.92,42.80,41.78,42.03,8178200,40.88
+2010-10-18,42.08,42.55,41.70,42.53,5109000,41.37
+2010-10-15,41.35,42.36,41.00,42.15,8742100,41.00
+2010-10-14,41.02,41.04,40.60,40.98,5502000,39.86
+2010-10-13,40.93,41.99,40.93,41.03,7025400,39.91
+2010-10-12,40.70,40.98,40.23,40.73,5350500,39.62
+2010-10-11,41.23,41.40,40.70,40.86,3491300,39.75
+2010-10-08,41.07,41.29,40.12,41.09,6659700,39.97
+2010-10-07,40.98,41.33,40.70,41.19,3568200,40.07
+2010-10-06,40.92,41.17,40.24,40.82,5048700,39.71
+2010-10-05,40.60,41.24,40.36,40.88,6417800,39.77
+2010-10-04,40.59,40.63,39.70,40.25,7698700,39.15
+2010-10-01,41.07,41.24,39.77,40.76,8970600,39.65
+2010-09-30,40.87,41.21,40.52,40.83,8185400,39.57
+2010-09-29,40.12,40.65,39.80,40.37,5610100,39.13
+2010-09-28,39.72,40.26,38.84,40.18,5527400,38.94
+2010-09-27,40.41,40.47,39.40,39.44,5674300,38.22
+2010-09-24,39.19,39.88,39.19,39.60,5154200,38.38
+2010-09-23,37.79,39.25,37.75,38.63,6669600,37.44
+2010-09-22,37.93,38.58,37.91,38.30,5232500,37.12
+2010-09-21,38.44,38.54,37.80,38.05,5000400,36.88
+2010-09-20,37.78,38.48,37.37,38.32,7986500,37.14
+2010-09-17,37.09,37.20,36.59,37.15,5271700,36.01
+2010-09-16,36.79,37.09,36.24,36.92,5700400,35.78
+2010-09-15,36.66,36.91,36.21,36.76,5846900,35.63
+2010-09-14,37.25,37.49,36.50,36.73,21349300,35.60
+2010-09-13,34.21,34.86,34.21,34.65,8057000,33.58
+2010-09-10,33.53,34.02,33.50,33.88,6071200,32.84
+2010-09-09,33.93,34.20,33.22,33.56,6448400,32.53
+2010-09-08,33.40,33.83,33.15,33.54,8884800,32.51
+2010-09-07,34.20,34.65,33.68,33.69,4542900,32.65
+2010-09-03,33.89,34.67,33.75,34.37,6411500,33.31
+2010-09-02,32.71,33.55,32.50,33.46,5651800,32.43
+2010-09-01,31.78,32.70,31.77,32.66,5404700,31.65
+2010-08-31,31.35,32.20,31.32,31.39,6721500,30.42
+2010-08-30,31.89,31.94,31.46,31.46,4265500,30.49
+2010-08-27,32.24,32.27,30.90,31.86,7578700,30.88
+2010-08-26,32.45,32.74,31.90,31.93,4762800,30.95
+2010-08-25,31.34,32.68,31.25,32.48,5491000,31.48
+2010-08-24,32.00,32.28,31.38,31.68,4887000,30.70
+2010-08-23,32.70,32.96,32.13,32.22,3801700,31.23
+2010-08-20,32.41,32.57,32.05,32.50,4958800,31.50
+2010-08-19,33.09,33.38,32.49,32.66,4082100,31.65
+2010-08-18,32.91,33.34,32.77,33.18,6359000,32.16
+2010-08-17,33.36,33.40,32.77,32.90,6229200,31.89
+2010-08-16,32.98,33.28,32.61,33.05,4216200,32.03
+2010-08-13,33.27,33.55,33.08,33.14,3691200,32.12
+2010-08-12,32.97,33.71,32.81,33.43,5553800,32.40
+2010-08-11,34.10,34.10,33.24,33.29,6835500,32.26
+2010-08-10,34.79,34.87,34.21,34.57,6298900,33.50
+2010-08-09,35.09,35.65,35.07,35.58,4035600,34.48
+2010-08-06,34.91,35.11,34.50,34.91,5335400,33.83
+2010-08-05,35.07,35.55,34.46,35.13,6152200,34.05
+2010-08-04,35.10,35.44,34.80,35.16,5720100,34.08
+2010-08-03,35.80,35.84,34.79,34.90,5629400,33.82
+2010-08-02,35.11,36.21,34.71,35.84,7179700,34.74
+2010-07-30,34.25,34.82,34.00,34.66,7350700,33.59
+2010-07-29,35.31,35.56,34.30,34.55,6867300,33.49
+2010-07-28,35.45,35.79,34.95,35.14,5888200,34.06
+2010-07-27,37.04,37.04,35.35,35.45,7902600,34.36
+2010-07-26,35.86,36.91,35.61,36.90,5757900,35.76
+2010-07-23,35.04,35.82,34.61,35.79,5825700,34.69
+2010-07-22,34.26,35.13,34.22,34.93,6153400,33.85
+2010-07-21,34.74,34.74,33.81,33.84,6995200,32.80
+2010-07-20,33.89,34.74,33.80,34.55,6039300,33.49
+2010-07-19,34.35,34.63,34.03,34.37,4615700,33.31
+2010-07-16,35.26,35.39,33.92,34.33,8564100,33.27
+2010-07-15,34.85,35.52,34.54,35.42,5210400,34.33
+2010-07-14,35.24,35.28,34.66,34.95,6889300,33.87
+2010-07-13,34.61,35.58,34.53,35.42,7361500,34.33
+2010-07-12,34.20,34.51,33.75,34.13,5226700,33.08
+2010-07-09,33.66,34.38,33.61,34.37,6244900,33.31
+2010-07-08,34.86,34.90,33.83,34.40,6540000,33.34
+2010-07-07,33.10,34.45,33.04,34.43,10658900,33.37
+2010-07-06,34.23,34.49,32.81,33.13,9261200,32.11
+2010-07-02,34.21,34.34,33.80,33.86,5901300,32.82
+2010-07-01,33.68,34.49,33.40,34.12,8338500,33.07
+2010-06-30,34.17,34.55,33.77,33.86,5666300,32.68
+2010-06-29,34.95,34.97,33.96,34.16,6829300,32.97
+2010-06-28,35.28,35.73,35.04,35.35,7275000,34.12
+2010-06-25,35.83,35.92,35.00,35.16,13206100,33.94
+2010-06-24,36.68,36.68,35.58,35.74,8686900,34.50
+2010-06-23,36.72,36.90,35.92,36.63,6082300,35.35
+2010-06-22,37.02,37.54,36.52,36.61,5894700,35.33
+2010-06-21,38.15,38.22,36.89,37.08,7737900,35.79
+2010-06-18,37.87,38.17,37.71,37.83,7344100,36.51
+2010-06-17,38.21,38.40,37.45,37.82,8399600,36.50
+2010-06-16,38.28,38.50,38.02,38.18,9603900,36.85
+2010-06-15,38.98,39.21,37.93,38.56,29295900,37.22
+2010-06-14,41.93,42.65,41.00,41.05,8353600,39.62
+2010-06-11,39.61,41.33,39.61,41.20,6251100,39.77
+2010-06-10,39.74,40.33,39.61,40.24,5063700,38.84
+2010-06-09,38.96,39.83,38.82,39.00,6396500,37.64
+2010-06-08,37.90,38.80,37.39,38.71,8449900,37.36
+2010-06-07,39.04,39.79,37.81,37.91,8539500,36.59
+2010-06-04,39.36,39.59,38.63,38.88,8269800,37.53
+2010-06-03,40.45,40.78,39.56,40.27,6389500,38.87
+2010-06-02,40.97,40.97,38.60,40.20,14993800,38.80
+2010-06-01,41.76,42.19,40.68,40.72,6493900,39.30
+2010-05-28,42.24,42.60,41.70,42.25,6363200,40.78
+2010-05-27,41.62,42.29,40.93,42.24,8014000,40.77
+2010-05-26,41.59,41.92,40.51,40.56,7586500,39.15
+2010-05-25,40.17,41.06,39.68,40.99,8321700,39.56
+2010-05-24,41.73,41.96,41.16,41.17,4878800,39.74
+2010-05-21,40.00,42.18,39.88,41.80,6353200,40.34
+2010-05-20,40.96,41.90,40.12,40.75,6876200,39.33
+2010-05-19,42.20,42.93,41.55,42.08,5287800,40.61
+2010-05-18,43.90,44.18,42.44,42.58,4690900,41.10
+2010-05-17,43.39,43.59,42.20,43.24,6054200,41.73
+2010-05-14,43.03,43.30,42.52,43.07,6224700,41.57
+2010-05-13,45.00,45.37,43.63,43.73,4884500,42.21
+2010-05-12,44.68,45.21,44.21,45.11,4795700,43.54
+2010-05-11,42.78,45.17,42.78,44.43,9197300,42.88
+2010-05-10,42.98,43.67,42.46,43.55,6823900,42.03
+2010-05-07,41.35,42.35,39.60,41.03,14129000,39.60
+2010-05-06,42.59,43.28,39.00,41.51,13668700,40.06
+2010-05-05,43.62,44.14,42.80,42.90,12619300,41.41
+2010-05-04,45.70,45.70,43.92,44.55,10154300,43.00
+2010-05-03,45.93,46.72,44.36,46.11,8928500,44.50
+2010-04-30,47.66,48.00,45.50,45.52,7580000,43.93
+2010-04-29,46.91,47.72,46.82,47.68,4589400,46.02
+2010-04-28,46.76,47.04,46.00,46.50,5684400,44.88
+2010-04-27,48.04,48.13,46.43,46.49,7597600,44.87
+2010-04-26,48.04,48.83,47.97,48.31,6620200,46.63
+2010-04-23,47.48,48.75,47.35,48.58,12411000,46.89
+2010-04-22,45.58,47.33,45.54,47.19,7652900,45.55
+2010-04-21,45.42,46.33,45.30,46.18,5517700,44.57
+2010-04-20,45.10,45.60,44.91,45.20,4524700,43.63
+2010-04-19,44.75,45.40,44.09,44.89,7211200,43.33
+2010-04-16,45.66,45.99,45.27,45.39,7507500,43.81
+2010-04-15,45.24,46.30,45.24,45.89,5650500,44.29
+2010-04-14,44.90,45.67,44.78,45.57,6627600,43.98
+2010-04-13,44.92,44.99,44.40,44.69,5845900,43.13
+2010-04-12,45.00,45.65,44.77,45.23,6062300,43.52
+2010-04-09,44.74,44.90,44.21,44.89,6528200,43.19
+2010-04-08,43.94,44.88,43.70,44.66,9756900,42.97
+2010-04-07,44.08,44.70,43.88,44.20,8814700,42.53
+2010-04-06,43.54,44.30,43.40,44.11,7585300,42.44
+2010-04-05,42.94,43.46,42.65,43.37,5060600,41.73
+2010-04-01,42.96,43.30,42.37,42.57,7313100,40.96
+2010-03-31,42.36,42.62,42.36,42.54,5579600,40.93
+2010-03-30,43.09,43.23,42.42,42.62,6990600,41.01
+2010-03-29,43.42,43.42,42.41,43.00,6874700,41.37
+2010-03-26,42.65,43.47,42.56,43.16,10669700,41.53
+2010-03-25,44.30,44.79,41.18,42.66,30641200,41.05
+2010-03-24,41.45,41.59,41.11,41.18,7518700,39.62
+2010-03-23,41.43,41.60,40.81,41.51,7757000,39.94
+2010-03-22,40.59,41.29,40.54,41.20,8232200,39.64
+2010-03-19,41.79,41.80,40.80,40.99,14170900,39.44
+2010-03-18,40.08,40.92,40.01,40.45,6616100,38.92
+2010-03-17,39.60,40.15,39.60,40.11,5519100,38.59
+2010-03-16,39.58,39.71,39.13,39.58,4842300,38.08
+2010-03-15,39.78,40.16,39.32,39.60,6154900,38.10
+2010-03-12,39.92,40.38,39.75,40.12,7516300,38.60
+2010-03-11,38.91,39.58,38.78,39.47,5996800,37.98
+2010-03-10,39.01,39.23,38.75,38.96,4274700,37.49
+2010-03-09,39.17,39.47,38.59,38.91,5642200,37.44
+2010-03-08,38.72,39.56,38.67,39.35,6831000,37.86
+2010-03-05,37.73,39.01,37.40,38.64,11727700,37.18
+2010-03-04,36.79,37.35,36.70,37.15,9585400,35.75
+2010-03-03,36.43,36.96,36.28,36.55,5128700,35.17
+2010-03-02,36.88,36.97,36.38,36.45,6336000,35.07
+2010-03-01,36.58,36.98,36.42,36.80,5262000,35.41
+2010-02-26,36.97,37.09,36.43,36.50,5113000,35.12
+2010-02-25,36.51,37.00,36.18,36.87,6126400,35.48
+2010-02-24,36.51,36.96,36.38,36.94,5881500,35.54
+2010-02-23,36.50,36.73,36.03,36.40,6150400,35.02
+2010-02-22,36.48,36.76,36.28,36.57,5584700,35.19
+2010-02-19,36.00,36.49,36.00,36.34,4468300,34.97
+2010-02-18,36.02,36.25,35.94,36.15,4706000,34.78
+2010-02-17,36.46,36.84,36.02,36.28,5794400,34.91
+2010-02-16,35.90,36.45,35.79,36.43,4622600,35.05
+2010-02-12,35.44,35.96,35.01,35.76,5195800,34.41
+2010-02-11,35.53,35.75,35.16,35.65,5386900,34.30
+2010-02-10,35.90,36.02,35.35,35.40,6440700,34.06
+2010-02-09,35.72,36.33,35.70,35.98,5554200,34.62
+2010-02-08,35.82,36.24,35.47,35.47,4602200,34.13
+2010-02-05,35.65,35.85,35.16,35.82,7297100,34.47
+2010-02-04,36.78,36.80,35.55,35.59,6386800,34.24
+2010-02-03,37.13,37.47,36.91,37.03,4442600,35.63
+2010-02-02,36.80,37.45,36.75,37.28,5378300,35.87
+2010-02-01,36.82,36.93,36.61,36.76,5629600,35.37
+2010-01-29,36.64,37.13,36.51,36.65,9076900,35.26
+2010-01-28,36.95,37.09,36.05,36.35,8299800,34.98
+2010-01-27,37.25,37.44,36.83,36.92,8380500,35.52
+2010-01-26,37.13,37.58,37.01,37.06,6950900,35.66
+2010-01-25,37.32,37.84,37.32,37.53,5594400,36.11
+2010-01-22,38.09,38.22,37.06,37.15,9595500,35.75
+2010-01-21,38.72,39.03,38.00,38.17,6824400,36.73
+2010-01-20,38.77,39.06,38.50,38.77,5295200,37.30
+2010-01-19,38.87,39.40,38.65,39.10,4974900,37.62
+2010-01-15,39.34,39.46,38.75,38.93,5803500,37.46
+2010-01-14,39.31,39.74,39.24,39.35,4046500,37.86
+2010-01-13,39.37,39.85,39.31,39.73,4400000,38.23
+2010-01-12,39.10,39.33,38.71,39.26,6770900,37.78
+2010-01-11,40.04,40.04,39.00,39.23,9568900,37.75
+2010-01-08,40.64,40.86,39.75,39.91,14177900,38.40
+2010-01-07,40.80,41.59,40.70,41.54,8762000,39.97
+2010-01-06,41.21,41.34,40.66,40.89,4192500,39.34
+2010-01-05,40.54,41.50,40.50,41.21,6979200,39.65
+2010-01-04,39.84,40.58,39.63,40.19,6433800,38.67
+2009-12-31,40.20,40.35,39.46,39.46,3762600,37.97
+2009-12-30,40.38,40.57,40.26,40.34,2566800,38.68
+2009-12-29,41.00,41.11,40.38,40.42,4110600,38.76
+2009-12-28,40.81,41.20,40.70,40.89,4465100,39.21
+2009-12-24,40.89,41.12,40.63,40.70,2079100,39.03
+2009-12-23,40.49,40.86,40.16,40.76,5703300,39.08
+2009-12-22,40.29,40.64,40.01,40.45,4667900,38.79
+2009-12-21,39.52,40.45,39.45,40.07,7938500,38.42
+2009-12-18,41.16,41.23,39.26,39.50,15372100,37.87
+2009-12-17,41.23,41.51,40.94,40.94,9550500,39.26
+2009-12-16,41.90,42.17,41.05,41.29,11861500,39.59
+2009-12-15,43.00,43.14,40.96,41.53,43755100,39.82
+2009-12-14,44.85,45.55,44.57,45.37,8943400,43.50
+2009-12-11,43.75,44.43,43.37,44.34,5926300,42.52
+2009-12-10,43.25,43.63,42.94,43.21,4281700,41.43
+2009-12-09,43.50,43.59,42.56,43.03,4921400,41.26
+2009-12-08,43.66,44.09,43.30,43.46,4514100,41.67
+2009-12-07,43.85,44.05,43.60,43.97,3395700,42.16
+2009-12-04,44.43,44.50,43.22,43.79,5047000,41.99
+2009-12-03,44.02,44.50,43.50,43.54,6886500,41.75
+2009-12-02,43.56,43.83,43.05,43.13,5176700,41.36
+2009-12-01,43.28,43.90,42.81,43.53,4920400,41.74
+2009-11-30,43.50,43.84,42.65,42.83,6791000,41.07
+2009-11-27,42.81,43.24,42.26,42.83,3037000,41.07
+2009-11-25,43.00,43.29,42.79,43.26,4050800,41.48
+2009-11-24,43.66,43.96,42.62,42.85,8545500,41.09
+2009-11-23,43.68,44.32,43.54,43.71,5579100,41.91
+2009-11-20,42.82,43.50,42.62,43.30,6212800,41.52
+2009-11-19,42.21,43.05,42.00,42.95,6907700,41.18
+2009-11-18,42.08,42.48,41.75,42.48,4072100,40.73
+2009-11-17,42.63,42.74,41.31,42.20,5328000,40.46
+2009-11-16,42.16,43.00,42.10,42.93,5001100,41.16
+2009-11-13,42.01,42.24,41.48,41.88,4217700,40.16
+2009-11-12,42.13,42.38,41.65,41.84,5616200,40.12
+2009-11-11,42.61,43.07,41.91,42.25,4567700,40.51
+2009-11-10,41.56,42.28,41.50,42.24,5196100,40.50
+2009-11-09,40.51,41.86,40.30,41.78,5013700,40.06
+2009-11-06,39.99,40.54,39.65,40.24,3831200,38.58
+2009-11-05,38.48,40.30,38.48,40.05,8052500,38.40
+2009-11-04,39.65,39.84,38.85,38.96,3870400,37.36
+2009-11-03,38.54,39.54,38.32,39.32,4948000,37.70
+2009-11-02,38.35,39.32,38.01,38.89,4125200,37.29
+2009-10-30,39.15,39.53,38.06,38.18,4972200,36.61
+2009-10-29,39.04,39.65,38.71,39.27,3598300,37.65
+2009-10-28,39.59,39.80,38.49,38.58,5177900,36.99
+2009-10-27,39.39,40.12,38.73,39.87,6516200,38.23
+2009-10-26,39.14,40.24,39.11,39.39,5097800,37.77
+2009-10-23,39.72,40.18,38.98,39.17,3905600,37.56
+2009-10-22,38.98,39.61,38.33,39.45,5584000,37.83
+2009-10-21,39.65,40.33,38.75,38.81,5891600,37.21
+2009-10-20,40.63,40.63,39.10,39.79,6260500,38.15
+2009-10-19,40.76,41.28,40.39,40.86,3261000,39.18
+2009-10-16,40.65,40.84,39.97,40.73,5164400,39.05
+2009-10-15,40.31,41.00,40.25,40.92,5316900,39.24
+2009-10-14,39.73,40.77,39.71,40.62,7906300,38.95
+2009-10-13,39.01,39.49,38.93,39.26,3864400,37.64
+2009-10-12,38.74,39.35,38.52,39.11,4684500,37.50
+2009-10-09,38.49,38.62,38.17,38.44,3597000,36.86
+2009-10-08,38.26,38.88,38.25,38.59,4335700,37.00
+2009-10-07,37.88,38.10,37.56,38.10,3662300,36.53
+2009-10-06,37.48,38.15,37.38,37.87,5433800,36.31
+2009-10-05,36.42,37.25,36.32,37.10,3246200,35.57
+2009-10-02,36.39,36.81,36.30,36.41,3808200,34.91
+2009-10-01,37.43,37.85,36.67,37.01,6079800,35.35
+2009-09-30,37.80,37.88,37.01,37.52,5175500,35.84
+2009-09-29,37.89,38.25,37.50,37.86,2513800,36.16
+2009-09-28,37.39,37.89,37.31,37.73,2605900,36.04
+2009-09-25,37.91,37.91,37.08,37.30,3900500,35.63
+2009-09-24,38.50,38.90,37.64,37.91,4852700,36.21
+2009-09-23,38.40,38.85,38.22,38.30,5939900,36.58
+2009-09-22,38.77,39.02,38.28,38.32,5724200,36.60
+2009-09-21,37.45,38.52,37.45,38.45,7633200,36.73
+2009-09-18,37.73,38.13,37.61,37.90,7433900,36.20
+2009-09-17,38.57,38.82,37.41,37.59,9719500,35.91
+2009-09-16,38.69,38.74,37.87,38.56,10358100,36.83
+2009-09-15,40.35,40.53,37.95,38.32,24978200,36.60
+2009-09-14,39.74,40.68,39.25,40.41,8575000,38.60
+2009-09-11,40.54,40.63,39.37,39.76,10527700,37.98
+2009-09-10,41.11,41.22,40.22,41.05,5770700,39.21
+2009-09-09,41.05,41.48,40.70,41.14,6968400,39.30
+2009-09-08,39.79,41.28,39.66,41.12,8875900,39.28
+2009-09-04,39.24,39.73,39.02,39.41,6056300,37.65
+2009-09-03,37.83,39.87,37.39,39.65,11013600,37.87
+2009-09-02,36.53,37.75,36.50,37.43,9334100,35.75
+2009-09-01,36.11,36.64,35.66,36.09,8658400,34.47
+2009-08-31,37.16,37.45,36.03,36.28,7080800,34.66
+2009-08-28,37.77,38.19,37.45,37.54,5929800,35.86
+2009-08-27,37.30,37.66,36.42,37.47,4519300,35.79
+2009-08-26,36.80,37.69,36.64,37.29,5410300,35.62
+2009-08-25,36.14,37.43,35.97,36.91,8063500,35.26
+2009-08-24,37.58,37.66,35.76,35.81,6575400,34.21
+2009-08-21,36.92,37.75,36.82,37.49,4546600,35.81
+2009-08-20,36.37,36.88,35.93,36.71,3582600,35.07
+2009-08-19,35.55,36.54,35.25,36.31,5603700,34.68
+2009-08-18,34.87,36.15,34.62,36.06,6043400,34.45
+2009-08-17,35.61,35.63,34.74,34.75,5738900,33.19
+2009-08-14,37.00,37.08,36.10,36.44,3776100,34.81
+2009-08-13,36.81,37.26,36.01,37.01,5474500,35.35
+2009-08-12,36.64,37.04,36.23,36.50,7117000,34.87
+2009-08-11,37.53,37.70,36.52,36.77,7122200,35.12
+2009-08-10,38.31,38.61,37.21,37.66,8862000,35.97
+2009-08-07,38.18,39.86,37.86,39.75,5554900,37.97
+2009-08-06,38.01,38.40,36.97,37.64,4621600,35.95
+2009-08-05,38.49,38.96,37.14,37.56,5364200,35.88
+2009-08-04,38.16,39.22,38.10,38.47,4776000,36.75
+2009-08-03,37.94,38.48,37.45,38.42,5185900,36.70
+2009-07-31,36.71,37.72,36.71,37.37,5531100,35.70
+2009-07-30,37.25,37.64,36.59,36.73,5431400,35.09
+2009-07-29,37.18,37.78,36.48,36.97,4360800,35.31
+2009-07-28,36.26,37.50,36.23,37.38,7654400,35.71
+2009-07-27,36.57,36.58,35.61,36.01,5591700,34.40
+2009-07-24,36.81,36.98,36.06,36.55,5126500,34.91
+2009-07-23,35.99,37.43,35.57,37.11,5271500,35.45
+2009-07-22,36.01,36.45,35.61,35.92,6146900,34.31
+2009-07-21,36.87,36.95,35.49,36.41,6440200,34.78
+2009-07-20,36.20,36.88,35.87,36.86,6141900,35.21
+2009-07-17,35.36,36.31,35.10,36.18,5676500,34.56
+2009-07-16,35.35,35.78,34.78,35.60,4796600,34.01
+2009-07-15,34.87,35.53,34.76,35.35,6753600,33.77
+2009-07-14,34.24,34.60,33.49,34.41,5325000,32.87
+2009-07-13,33.70,34.31,33.25,34.12,8143200,32.59
+2009-07-10,32.60,33.23,32.49,32.77,4293700,31.30
+2009-07-09,32.47,33.27,32.33,32.86,7491700,31.39
+2009-07-08,31.56,32.29,31.25,32.21,12242100,30.77
+2009-07-07,32.05,32.29,31.26,31.35,5563300,29.95
+2009-07-06,31.53,32.36,31.45,32.07,8117300,30.63
+2009-07-02,33.42,33.61,32.02,32.08,6651600,30.64
+2009-07-01,33.67,34.31,33.51,34.00,4608200,32.34
+2009-06-30,34.04,34.80,33.19,33.49,6432700,31.86
+2009-06-29,33.70,34.54,33.24,34.02,4150100,32.36
+2009-06-26,34.11,34.33,33.50,33.58,3922300,31.94
+2009-06-25,32.70,34.28,32.70,34.05,6594700,32.39
+2009-06-24,33.23,33.73,32.80,32.97,6103800,31.36
+2009-06-23,33.54,33.72,32.72,32.98,5074400,31.37
+2009-06-22,34.22,34.41,33.42,33.44,5984400,31.81
+2009-06-19,34.31,34.90,34.17,34.38,11141400,32.71
+2009-06-18,36.00,36.28,33.81,34.07,13472300,32.41
+2009-06-17,35.57,36.57,35.37,35.87,9123900,34.12
+2009-06-16,37.55,38.15,35.62,35.84,27500200,34.09
+2009-06-15,38.01,39.03,37.13,38.66,12761900,36.78
+2009-06-12,37.13,38.69,36.90,38.55,7140500,36.67
+2009-06-11,38.41,38.54,37.03,37.23,8583400,35.42
+2009-06-10,39.77,39.98,37.83,38.52,6439700,36.64
+2009-06-09,38.96,39.84,38.60,39.52,5548200,37.59
+2009-06-08,36.96,39.05,36.87,38.64,7404100,36.76
+2009-06-05,37.69,38.03,36.75,37.44,6164100,35.62
+2009-06-04,37.74,37.79,36.51,37.03,6622300,35.23
+2009-06-03,37.50,38.23,37.07,38.02,6336000,36.17
+2009-06-02,37.54,38.08,37.02,37.91,5847600,36.06
+2009-06-01,35.67,38.20,35.36,37.63,8622400,35.80
+2009-05-29,35.20,35.55,33.99,35.10,8030600,33.39
+2009-05-28,35.25,35.73,34.25,34.94,8217100,33.24
+2009-05-27,36.96,36.96,35.24,35.27,7621800,33.55
+2009-05-26,34.92,37.30,34.91,37.05,7868300,35.25
+2009-05-22,35.39,35.79,34.23,35.18,5948000,33.47
+2009-05-21,35.63,36.10,34.77,35.23,7191600,33.51
+2009-05-20,37.48,38.15,36.14,36.20,6051200,34.44
+2009-05-19,36.26,37.90,36.25,37.25,7134500,35.44
+2009-05-18,35.56,36.50,35.50,36.36,7330000,34.59
+2009-05-15,36.10,36.82,35.20,35.41,6928300,33.69
+2009-05-14,35.48,37.10,35.31,36.13,7944000,34.37
+2009-05-13,36.19,36.24,34.65,35.20,10883900,33.49
+2009-05-12,38.49,38.54,36.21,37.06,9319200,35.25
+2009-05-11,37.42,38.76,36.64,38.16,8857400,36.30
+2009-05-08,38.25,38.95,37.08,37.93,10501500,36.08
+2009-05-07,40.24,40.34,38.00,39.04,8708300,37.14
+2009-05-06,41.58,41.58,38.97,39.50,7981500,37.58
+2009-05-05,40.28,41.48,39.88,40.87,7559400,38.88
+2009-05-04,37.57,40.46,37.02,40.38,11709400,38.41
+2009-05-01,38.20,38.58,37.02,37.20,5570100,35.39
+2009-04-30,38.10,38.97,37.52,38.38,8970400,36.51
+2009-04-29,37.98,38.93,37.20,37.53,6651700,35.70
+2009-04-28,37.96,38.85,37.65,37.88,5101800,36.03
+2009-04-27,39.04,39.60,38.11,38.27,6678500,36.41
+2009-04-24,39.81,40.50,39.02,39.27,7013600,37.36
+2009-04-23,40.19,40.60,38.72,39.50,6337600,37.58
+2009-04-22,39.48,42.06,39.29,39.74,10128600,37.80
+2009-04-21,38.32,40.07,38.24,39.98,5734500,38.03
+2009-04-20,38.99,39.00,38.07,38.61,6629200,36.73
+2009-04-17,38.59,40.00,37.89,39.51,9066900,37.59
+2009-04-16,38.35,38.88,37.43,38.53,7608500,36.65
+2009-04-15,37.96,38.21,37.14,37.83,6397500,35.99
+2009-04-14,40.18,40.46,38.08,38.10,11508400,36.24
+2009-04-13,40.74,41.36,40.02,41.05,6017500,38.92
+2009-04-09,40.42,41.45,40.05,41.09,9773300,38.96
+2009-04-08,38.68,39.88,38.51,39.45,8955500,37.40
+2009-04-07,38.77,38.88,38.02,38.13,6183400,36.15
+2009-04-06,39.65,39.84,38.80,39.02,7647900,36.99
+2009-04-03,39.62,40.33,39.32,40.26,8273700,38.17
+2009-04-02,39.60,41.32,39.50,39.88,13791600,37.81
+2009-04-01,37.63,39.19,37.19,38.97,8830400,36.95
+2009-03-31,37.32,38.52,36.88,37.96,11342000,35.99
+2009-03-30,37.10,37.25,36.27,36.97,8896700,35.05
+2009-03-27,37.09,38.40,36.62,38.04,11693000,36.06
+2009-03-26,37.00,39.25,36.79,37.67,35104100,35.71
+2009-03-25,33.60,34.63,32.27,33.46,12370700,31.72
+2009-03-24,33.55,33.96,32.80,33.24,10243800,31.51
+2009-03-23,33.69,34.17,32.73,34.10,9990900,32.33
+2009-03-20,33.40,33.70,31.64,32.30,10415200,30.62
+2009-03-19,33.21,33.65,32.09,33.58,12113300,31.84
+2009-03-18,31.48,33.22,31.26,32.73,12603800,31.03
+2009-03-17,29.64,31.77,29.26,31.73,17208600,30.08
+2009-03-16,30.00,30.21,29.04,29.15,8457400,27.64
+2009-03-13,29.46,29.95,27.40,29.69,8968300,28.15
+2009-03-12,28.50,29.61,28.00,29.50,10816200,27.97
+2009-03-11,28.34,28.67,27.45,28.33,12160600,26.86
+2009-03-10,25.30,28.44,25.09,28.07,16197600,26.61
+2009-03-09,25.49,25.49,24.60,24.73,11225100,23.45
+2009-03-06,25.97,26.25,23.97,24.71,14203300,23.43
+2009-03-05,27.22,28.24,25.65,26.02,12059900,24.67
+2009-03-04,27.40,28.04,26.66,27.64,10940500,26.20
+2009-03-03,27.25,28.16,26.49,26.94,15290400,25.54
+2009-03-02,28.29,28.44,26.65,26.82,12475400,25.43
+2009-02-27,28.05,29.65,28.05,28.82,11115500,27.32
+2009-02-26,28.60,29.43,28.40,28.76,10459400,27.27
+2009-02-25,27.76,29.00,27.37,28.20,10745800,26.73
+2009-02-24,27.52,28.12,26.84,27.88,16270000,26.43
+2009-02-23,28.29,29.28,27.38,27.58,10057900,26.15
+2009-02-20,27.59,28.15,27.00,27.90,12133700,26.45
+2009-02-19,28.77,29.40,27.71,27.89,9845000,26.44
+2009-02-18,28.65,28.76,27.50,27.72,9324600,26.28
+2009-02-17,29.20,29.47,27.90,28.17,13078500,26.71
+2009-02-13,30.13,30.89,30.00,30.35,8519500,28.77
+2009-02-12,28.59,30.35,28.58,30.23,12734800,28.66
+2009-02-11,29.36,29.65,28.69,29.19,7337400,27.67
+2009-02-10,29.90,30.76,28.48,28.70,7190600,27.21
+2009-02-09,29.78,30.30,28.88,30.14,5747000,28.57
+2009-02-06,29.25,30.07,29.25,29.84,6626300,28.29
+2009-02-05,27.94,29.83,27.75,29.35,10680300,27.83
+2009-02-04,28.24,29.17,27.71,28.01,8472700,26.55
+2009-02-03,27.29,28.93,27.13,28.56,7914800,27.08
+2009-02-02,27.28,28.01,26.80,27.29,8259000,25.87
+2009-01-30,29.27,29.33,27.80,28.02,6308500,26.56
+2009-01-29,29.88,30.38,29.05,29.16,6724400,27.64
+2009-01-28,29.35,30.67,29.05,30.26,12147000,28.69
+2009-01-27,28.39,29.43,28.00,28.26,8544200,26.79
+2009-01-26,27.74,28.89,27.40,28.22,7427600,26.75
+2009-01-23,26.58,28.26,26.58,27.65,8324400,26.21
+2009-01-22,27.36,27.83,26.37,27.24,10865100,25.82
+2009-01-21,27.55,27.55,26.31,27.31,10407100,25.89
+2009-01-20,28.89,29.22,26.88,27.23,14217300,25.82
+2009-01-16,27.53,30.00,27.04,29.34,20779200,27.82
+2009-01-15,26.00,27.80,25.56,27.14,9646000,25.73
+2009-01-14,26.13,26.50,25.62,26.12,9706800,24.76
+2009-01-13,27.03,27.78,26.50,27.03,6989900,25.63
+2009-01-12,27.72,28.69,27.32,27.56,7604700,26.13
+2009-01-09,29.76,29.95,27.82,28.08,10109900,26.62
+2009-01-08,28.56,30.16,28.56,29.65,7996100,28.11
+2009-01-07,30.77,30.92,29.29,29.55,7594200,28.01
+2009-01-06,30.78,31.73,30.51,31.25,9276600,29.63
+2009-01-05,29.51,30.50,29.38,30.00,9102800,28.44
+2009-01-02,27.96,29.16,27.83,29.02,5387700,27.51
+2008-12-31,27.71,28.47,27.59,28.11,4720100,26.52
+2008-12-30,26.47,27.89,26.47,27.75,5003900,26.18
+2008-12-29,27.12,27.12,25.85,26.34,3526100,24.85
+2008-12-26,26.19,27.21,26.19,26.70,1697200,25.19
+2008-12-24,26.33,26.75,26.33,26.70,1537500,25.19
+2008-12-23,27.07,27.43,26.31,26.46,5384800,24.96
+2008-12-22,28.40,28.50,26.80,27.31,6652300,25.76
+2008-12-19,27.89,28.97,27.83,28.10,7936600,26.51
+2008-12-18,28.79,29.66,27.92,28.29,8998800,26.69
+2008-12-17,27.40,29.04,27.29,28.58,9077900,26.96
+2008-12-16,25.92,27.81,25.78,27.68,26792500,26.11
+2008-12-15,25.12,25.50,22.92,23.47,9454200,22.14
+2008-12-12,23.50,24.50,23.02,24.42,7882200,23.04
+2008-12-11,24.16,25.66,23.77,24.10,7425700,22.73
+2008-12-10,23.95,25.19,23.40,24.82,7978200,23.41
+2008-12-09,23.65,25.28,23.47,23.75,10185600,22.40
+2008-12-08,24.00,25.00,23.44,24.28,9312200,22.90
+2008-12-05,21.72,23.10,21.00,23.05,6859100,21.74
+2008-12-04,20.76,23.47,20.75,22.14,12448600,20.89
+2008-12-03,19.15,21.25,19.02,21.15,8607200,19.95
+2008-12-02,19.24,20.13,18.49,19.95,10680500,18.82
+2008-12-01,19.92,20.32,18.83,19.02,8980100,17.94
+2008-11-28,21.39,21.39,20.03,20.71,3509900,19.54
+2008-11-26,19.62,21.25,19.56,21.08,7743500,19.89
+2008-11-25,20.24,21.15,19.56,20.00,10649700,18.87
+2008-11-24,18.14,20.30,17.80,19.89,14063200,18.76
+2008-11-21,19.02,19.02,16.42,17.63,13313400,16.63
+2008-11-20,17.95,19.37,17.23,17.42,11590200,16.43
+2008-11-19,20.11,20.54,17.52,18.58,19753500,17.53
+2008-11-18,20.66,21.54,20.18,20.97,9304600,19.78
+2008-11-17,21.41,21.88,20.74,20.77,9038600,19.59
+2008-11-14,22.79,23.55,21.93,22.06,8684900,20.81
+2008-11-13,21.79,23.62,21.00,23.59,14002500,22.25
+2008-11-12,21.00,22.77,20.70,21.97,26040200,20.72
+2008-11-11,24.44,24.75,23.55,23.88,7681600,22.53
+2008-11-10,26.80,27.45,24.80,25.21,7670100,23.78
+2008-11-07,25.64,26.15,25.09,25.59,5761500,24.14
+2008-11-06,26.00,27.50,25.10,25.76,11407400,24.30
+2008-11-05,27.30,27.40,26.40,26.60,8572600,25.09
+2008-11-04,28.87,28.87,26.69,27.48,10116500,25.92
+2008-11-03,27.01,28.88,26.72,27.76,10533500,26.19
+2008-10-31,25.30,27.07,24.70,26.88,12229100,25.36
+2008-10-30,24.77,24.86,23.95,24.61,7520600,23.22
+2008-10-29,23.93,24.78,22.60,23.15,16036600,21.84
+2008-10-28,22.48,24.72,21.44,24.00,15290100,22.64
+2008-10-27,22.01,23.00,21.51,21.51,7957700,20.29
+2008-10-24,20.01,22.93,20.00,22.51,10032300,21.23
+2008-10-23,22.79,23.22,21.08,22.33,10986200,21.06
+2008-10-22,24.36,24.36,22.00,22.86,7831600,21.56
+2008-10-21,24.86,25.18,24.42,24.53,7635700,23.14
+2008-10-20,25.65,25.88,24.55,25.01,11114300,23.59
+2008-10-17,24.40,25.80,24.05,24.75,6089800,23.35
+2008-10-16,24.68,25.24,23.57,25.07,13384000,23.65
+2008-10-15,26.53,27.02,24.26,24.58,10920300,23.19
+2008-10-14,28.44,28.59,26.47,27.06,12231600,25.53
+2008-10-13,27.21,27.52,25.80,27.13,11508100,25.59
+2008-10-10,24.07,26.92,23.58,25.75,15751300,24.29
+2008-10-09,29.65,29.65,25.79,26.31,12418100,24.82
+2008-10-08,29.80,31.46,29.06,29.06,16805500,27.41
+2008-10-07,32.10,32.98,30.20,30.34,10681800,28.62
+2008-10-06,32.20,33.29,30.87,32.41,11934500,30.57
+2008-10-03,34.90,35.50,33.36,33.68,6768600,31.77
+2008-10-02,36.26,36.50,34.20,34.40,8065700,32.32
+2008-10-01,37.10,37.60,36.09,36.52,6791700,34.31
+2008-09-30,36.99,37.86,36.07,37.50,6603900,35.23
+2008-09-29,38.48,39.07,35.64,36.58,9699300,34.37
+2008-09-26,38.00,39.12,37.66,39.12,6296800,36.75
+2008-09-25,38.60,39.86,37.92,38.72,9051900,36.38
+2008-09-24,37.74,38.80,37.60,38.11,8117700,35.80
+2008-09-23,39.47,39.88,37.56,37.87,9480800,35.58
+2008-09-22,41.91,41.96,38.91,39.26,9691900,36.88
+2008-09-19,41.49,41.49,41.20,41.49,12929600,38.98
+2008-09-18,40.64,41.74,38.81,41.23,12854600,38.73
+2008-09-17,41.05,42.00,39.61,39.79,13275700,37.38
+2008-09-16,40.70,42.66,39.50,42.40,20077300,39.83
+2008-09-15,43.20,45.00,43.20,43.70,9700000,41.06
+2008-09-12,44.59,45.13,44.20,44.49,10370000,41.80
+2008-09-11,44.58,46.03,44.09,46.00,8760200,43.22
+2008-09-10,44.93,45.85,44.46,45.21,6558700,42.47
+2008-09-09,46.07,46.57,44.68,44.80,10193700,42.09
+2008-09-08,46.26,47.50,45.33,46.93,9330200,44.09
+2008-09-05,44.40,45.21,43.88,44.92,7181800,42.20
+2008-09-04,45.50,46.00,44.71,44.98,7663600,42.26
+2008-09-03,45.12,46.60,44.70,46.00,8649200,43.22
+2008-09-02,45.52,46.69,45.44,45.79,6436800,43.02
+2008-08-29,45.12,45.29,44.61,44.77,3740800,42.06
+2008-08-28,44.54,45.51,44.43,45.40,4395300,42.65
+2008-08-27,43.89,44.64,43.69,44.26,3323300,41.58
+2008-08-26,44.28,44.52,43.65,44.20,4720100,41.53
+2008-08-25,44.93,45.17,44.03,44.22,4840500,41.54
+2008-08-22,44.56,45.37,44.43,45.14,4644300,42.41
+2008-08-21,43.61,44.44,43.25,44.34,4265800,41.66
+2008-08-20,45.02,45.02,43.60,44.25,8450900,41.57
+2008-08-19,45.80,45.87,44.65,44.80,6737500,42.09
+2008-08-18,46.91,47.08,45.77,46.08,5710200,43.29
+2008-08-15,46.04,47.30,45.78,46.84,7882500,44.01
+2008-08-14,45.35,46.15,44.82,45.82,8404500,43.05
+2008-08-13,45.62,46.33,44.72,45.38,11464400,42.63
+2008-08-12,44.53,45.41,43.90,44.91,9355900,42.19
+2008-08-11,42.77,46.10,42.38,44.40,14095300,41.71
+2008-08-08,40.24,43.12,40.24,42.78,7849200,40.19
+2008-08-07,41.09,41.09,40.07,40.43,5167500,37.98
+2008-08-06,41.07,41.57,40.63,41.44,4477500,38.93
+2008-08-05,40.10,41.58,39.91,41.19,6246300,38.70
+2008-08-04,40.00,40.20,39.52,39.79,4409400,37.38
+2008-08-01,39.75,40.10,38.79,39.75,3990900,37.34
+2008-07-31,39.91,41.00,39.63,39.72,6232500,37.32
+2008-07-30,40.41,41.97,39.66,40.39,5545900,37.95
+2008-07-29,38.76,40.58,38.62,40.46,7086900,38.01
+2008-07-28,39.48,39.52,38.29,38.76,5817300,36.41
+2008-07-25,38.70,39.51,37.90,38.29,5218300,35.97
+2008-07-24,39.80,40.08,38.53,38.58,4748800,36.25
+2008-07-23,38.78,41.21,38.71,39.71,6733100,37.31
+2008-07-22,38.16,39.26,37.42,39.10,5544800,36.73
+2008-07-21,39.23,39.53,38.07,38.36,3863100,36.04
+2008-07-18,40.15,40.15,38.19,39.00,6598500,36.64
+2008-07-17,38.00,39.73,37.52,39.38,7303400,37.00
+2008-07-16,37.39,39.21,36.94,38.97,9856400,36.61
+2008-07-15,37.00,37.85,36.10,37.22,8142400,34.97
+2008-07-14,38.14,38.23,37.01,37.32,5631300,35.06
+2008-07-11,38.04,38.23,36.56,37.61,9427600,35.33
+2008-07-10,40.01,40.06,38.20,38.56,10098300,36.23
+2008-07-09,40.45,41.47,39.76,39.85,8102500,37.44
+2008-07-08,39.25,40.91,39.08,40.80,7326800,38.33
+2008-07-07,39.72,40.50,38.75,39.25,7050400,36.87
+2008-07-03,39.60,40.12,39.14,39.59,3678700,37.19
+2008-07-02,40.15,40.55,39.55,39.65,6782900,37.13
+2008-07-01,39.27,40.03,38.68,39.94,5583100,37.40
+2008-06-30,40.19,40.75,39.50,39.60,6310800,37.08
+2008-06-27,40.06,40.50,39.42,40.05,5593800,37.50
+2008-06-26,41.10,41.45,39.90,40.09,8031800,37.54
+2008-06-25,41.50,43.00,41.35,41.65,7487800,39.00
+2008-06-24,40.84,41.72,39.94,41.02,7212300,38.41
+2008-06-23,42.15,42.56,41.07,41.17,6716300,38.55
+2008-06-20,43.21,43.41,41.96,42.07,7709900,39.39
+2008-06-19,42.80,43.76,42.60,43.51,6253400,40.74
+2008-06-18,43.21,43.46,42.48,42.74,9296700,40.02
+2008-06-17,46.41,46.53,43.15,43.46,18901000,40.70
+2008-06-16,45.35,46.47,45.04,45.88,8615400,42.96
+2008-06-13,44.90,46.07,44.65,45.70,6828000,42.79
+2008-06-12,44.02,44.93,43.90,44.16,5889400,41.35
+2008-06-11,44.85,45.10,43.38,43.46,6370000,40.70
+2008-06-10,43.94,45.57,43.43,45.07,7338600,42.20
+2008-06-09,44.81,45.47,43.51,44.18,7916800,41.37
+2008-06-06,45.62,46.00,44.06,44.38,10729700,41.56
+2008-06-05,46.60,48.03,46.55,47.52,8251200,44.50
+2008-06-04,45.63,46.58,45.39,46.49,5989200,43.53
+2008-06-03,46.31,46.60,45.31,45.84,6148300,42.92
+2008-06-02,46.59,47.04,45.09,46.07,7281600,43.14
+2008-05-30,46.20,46.99,45.72,46.69,5754200,43.72
+2008-05-29,44.24,46.62,44.24,46.12,12843900,43.19
+2008-05-28,43.45,44.22,43.11,44.00,5760900,41.20
+2008-05-27,43.27,44.17,42.50,43.25,5646200,40.50
+2008-05-23,42.69,43.98,42.50,43.30,5735300,40.55
+2008-05-22,42.66,43.00,42.00,42.81,5161700,40.09
+2008-05-21,43.35,43.75,42.51,42.62,6148100,39.91
+2008-05-20,43.93,43.96,42.86,43.34,5173500,40.58
+2008-05-19,45.00,45.01,43.91,44.08,4288800,41.28
+2008-05-16,45.42,45.42,44.23,45.02,4616500,42.16
+2008-05-15,44.88,45.37,44.07,45.26,4659400,42.38
+2008-05-14,43.92,45.12,43.63,44.88,5061800,42.03
+2008-05-13,43.48,43.88,43.01,43.63,4301300,40.86
+2008-05-12,42.12,43.77,42.08,43.67,6032700,40.89
+2008-05-09,41.99,42.45,41.67,41.93,4611100,39.26
+2008-05-08,44.00,44.00,41.76,42.05,8977100,39.38
+2008-05-07,44.65,44.78,43.29,43.45,4676800,40.69
+2008-05-06,43.57,44.86,43.43,44.44,4227000,41.61
+2008-05-05,44.65,44.68,43.61,43.86,4780000,41.07
+2008-05-02,45.06,45.34,44.25,44.92,6404500,42.06
+2008-05-01,43.03,44.80,42.80,44.80,5776200,41.95
+2008-04-30,44.56,44.58,42.79,43.02,5338800,40.28
+2008-04-29,45.35,45.87,44.05,44.38,6272200,41.56
+2008-04-28,45.25,45.95,44.61,45.32,5979100,42.44
+2008-04-25,44.23,45.12,43.86,45.09,6119500,42.22
+2008-04-24,43.49,44.75,43.02,43.95,6746000,41.15
+2008-04-23,42.45,43.72,42.28,43.51,5187200,40.74
+2008-04-22,43.53,43.53,42.05,42.37,4580500,39.68
+2008-04-21,43.41,44.00,43.13,43.77,4815000,40.99
+2008-04-18,43.01,43.95,43.01,43.83,7586600,40.92
+2008-04-17,42.71,42.71,42.02,42.49,3729500,39.67
+2008-04-16,42.15,42.87,41.73,42.79,4505400,39.95
+2008-04-15,41.25,41.85,40.78,41.76,4661300,38.99
+2008-04-14,41.00,41.44,40.56,41.03,5092500,38.31
+2008-04-11,41.66,42.20,41.09,41.18,4209800,38.45
+2008-04-10,41.36,42.75,41.28,42.09,5040800,39.30
+2008-04-09,42.45,42.52,40.92,41.27,4880600,38.53
+2008-04-08,42.31,42.58,41.84,42.19,4131500,39.39
+2008-04-07,43.29,43.29,42.22,42.53,3837900,39.71
+2008-04-04,42.22,43.42,42.02,42.89,5953500,40.04
+2008-04-03,43.25,43.25,41.96,42.53,9717000,39.71
+2008-04-02,45.63,45.66,43.38,43.94,19600800,41.02
+2008-04-01,41.95,43.62,41.94,43.47,9507900,40.58
+2008-03-31,41.00,41.91,40.49,41.46,6794100,38.71
+2008-03-28,41.40,41.43,40.29,40.56,8415900,37.87
+2008-03-27,42.30,44.00,42.27,42.27,8339300,39.46
+2008-03-26,42.05,42.40,41.65,42.28,7179900,39.47
+2008-03-25,43.26,43.68,42.02,42.79,5739300,39.95
+2008-03-24,43.25,44.13,42.95,43.27,8570200,40.40
+2008-03-20,40.52,42.73,40.34,42.41,8604800,39.59
+2008-03-19,41.23,41.70,40.43,40.47,5046200,37.78
+2008-03-18,40.11,41.25,39.77,41.11,8159100,38.38
+2008-03-17,39.14,40.40,38.75,39.43,7331600,36.81
+2008-03-14,40.83,41.12,39.25,40.01,5402600,37.35
+2008-03-13,39.86,41.05,39.25,40.61,5959300,37.91
+2008-03-12,41.46,42.02,40.22,40.35,5569500,37.67
+2008-03-11,41.42,41.79,40.12,41.38,7134600,38.63
+2008-03-10,39.90,40.55,39.47,39.76,6690900,37.12
+2008-03-07,40.44,41.23,39.43,39.87,9951800,37.22
+2008-03-06,42.60,42.64,40.65,40.84,8427500,38.13
+2008-03-05,42.80,43.69,42.23,42.80,5019500,39.96
+2008-03-04,42.45,43.02,42.03,42.60,16426900,39.77
+2008-03-03,43.05,44.08,42.25,43.28,9178700,40.41
+2008-02-29,44.41,44.85,42.77,43.01,6874500,40.16
+2008-02-28,46.31,46.31,44.71,44.82,6144600,41.84
+2008-02-27,46.13,47.08,45.98,46.58,5430200,43.49
+2008-02-26,45.01,47.61,45.01,46.50,11716100,43.41
+2008-02-25,44.16,45.33,43.61,45.14,8082500,42.14
+2008-02-22,43.21,44.23,42.50,44.22,7365000,41.28
+2008-02-21,44.63,44.88,43.57,43.75,6323600,40.85
+2008-02-20,43.73,44.87,43.57,44.56,7055700,41.60
+2008-02-19,44.96,45.10,43.41,44.01,9505400,41.09
+2008-02-15,44.00,44.86,43.52,44.62,20058900,41.66
+2008-02-14,46.90,46.90,45.54,45.77,6498600,42.73
+2008-02-13,47.29,47.51,45.41,46.58,9038700,43.49
+2008-02-12,47.57,47.75,46.52,46.90,6611600,43.79
+2008-02-11,46.75,47.73,45.80,47.37,5888900,44.23
+2008-02-08,47.06,47.60,46.18,46.70,5734100,43.60
+2008-02-07,46.00,48.00,45.20,47.22,8777500,44.09
+2008-02-06,46.39,47.74,46.14,46.28,7037500,43.21
+2008-02-05,47.69,48.13,46.02,46.17,9419700,43.11
+2008-02-04,48.25,49.23,48.06,48.46,8469900,45.24
+2008-02-01,48.73,49.01,47.58,48.47,7129100,45.25
+2008-01-31,46.64,49.65,45.61,48.73,11496300,45.50
+2008-01-30,48.64,48.79,47.05,47.28,10134000,44.14
+2008-01-29,47.53,49.09,47.48,48.95,7586700,45.70
+2008-01-28,45.25,48.20,44.90,48.06,9878800,44.87
+2008-01-25,47.54,47.63,45.03,45.28,7536700,42.27
+2008-01-24,47.05,48.00,46.15,47.00,8687500,43.88
+2008-01-23,44.87,47.22,44.12,46.85,11778800,43.74
+2008-01-22,41.92,45.67,41.92,45.30,11399900,42.29
+2008-01-18,44.15,45.15,43.40,44.25,11161300,41.31
+2008-01-17,45.08,45.93,43.65,43.89,10499400,40.98
+2008-01-16,43.81,45.88,43.70,45.04,13429800,42.05
+2008-01-15,44.14,44.42,43.17,44.10,9965400,41.17
+2008-01-14,44.64,45.04,44.08,44.77,9230900,41.80
+2008-01-11,45.75,45.96,43.90,44.20,13387700,41.27
+2008-01-10,45.99,47.33,45.62,46.57,10366300,43.48
+2008-01-09,44.94,46.56,44.74,46.43,12515100,43.35
+2008-01-08,46.80,47.63,45.50,45.64,13737300,42.61
+2008-01-07,46.80,47.77,45.90,47.14,9989500,44.01
+2008-01-04,48.28,48.28,46.72,47.61,10686100,44.33
+2008-01-03,51.48,51.48,48.82,49.24,12794000,45.85
+2008-01-02,52.72,52.98,50.73,51.22,6365600,47.69
+2007-12-31,52.02,53.00,52.02,52.65,3247200,49.02
+2007-12-28,52.41,52.85,51.86,52.29,3276400,48.69
+2007-12-27,52.98,52.99,52.19,52.49,3399300,48.87
+2007-12-26,53.11,53.60,52.63,53.38,3248600,49.70
+2007-12-24,52.49,53.46,52.40,53.32,2978500,49.64
+2007-12-21,52.17,52.80,51.86,52.48,9100700,48.86
+2007-12-20,51.47,52.00,50.79,51.67,5859000,48.11
+2007-12-19,51.62,51.99,50.63,51.20,6612000,47.67
+2007-12-18,51.76,51.76,48.77,51.62,23715900,48.06
+2007-12-17,50.80,51.31,49.95,51.14,10648400,47.62
+2007-12-14,51.31,51.88,50.31,50.34,5811000,46.87
+2007-12-13,50.10,51.85,50.10,51.63,8519100,48.07
+2007-12-12,52.24,52.90,49.90,50.84,11336800,47.34
+2007-12-11,52.83,53.90,50.60,50.97,10537200,47.46
+2007-12-10,53.00,53.14,52.36,52.91,3880600,49.26
+2007-12-07,52.70,53.25,52.30,52.71,4809200,49.08
+2007-12-06,51.59,52.91,50.93,52.71,6567100,49.08
+2007-12-05,51.65,51.95,51.00,51.82,5776800,48.25
+2007-12-04,51.41,51.55,50.83,51.07,6425300,47.55
+2007-12-03,51.39,52.19,51.01,51.73,6773300,48.16
+2007-11-30,51.04,51.98,50.87,51.05,7869700,47.53
+2007-11-29,50.32,50.71,49.81,50.50,6086600,47.02
+2007-11-28,49.60,51.19,49.60,50.58,10069400,47.09
+2007-11-27,48.38,49.51,48.28,49.10,7563100,45.72
+2007-11-26,49.15,49.55,48.16,48.25,10826900,44.92
+2007-11-23,48.50,48.50,47.66,48.02,4658600,44.71
+2007-11-21,47.00,47.99,46.53,47.60,7097000,44.32
+2007-11-20,46.70,47.81,46.20,47.36,10702900,44.10
+2007-11-19,47.45,47.60,46.19,46.53,6618100,43.32
+2007-11-16,46.51,47.30,45.89,46.84,4827200,43.61
+2007-11-15,46.54,47.40,45.88,46.34,5874900,43.15
+2007-11-14,47.04,47.75,46.69,46.82,7979500,43.59
+2007-11-13,46.05,47.56,46.05,46.85,9773100,43.62
+2007-11-12,45.33,46.50,45.05,45.57,5604100,42.43
+2007-11-09,46.08,46.20,44.90,45.02,10429300,41.92
+2007-11-08,46.63,46.63,45.26,46.50,7366300,43.29
+2007-11-07,46.50,47.29,46.26,46.32,4909200,43.13
+2007-11-06,46.76,47.18,45.88,47.08,5951300,43.83
+2007-11-05,47.08,47.19,46.27,46.72,5141500,43.50
+2007-11-02,47.35,47.54,46.37,47.24,5522900,43.98
+2007-11-01,47.99,48.15,47.00,47.17,7152600,43.92
+2007-10-31,49.00,49.09,47.87,48.52,12669800,45.18
+2007-10-30,48.55,49.37,48.15,48.94,4693300,45.57
+2007-10-29,48.56,49.57,48.50,48.91,4522500,45.54
+2007-10-26,48.30,48.50,47.66,48.29,3481300,44.96
+2007-10-25,47.75,48.44,47.19,47.93,4712000,44.63
+2007-10-24,47.26,48.05,46.61,47.66,6063100,44.37
+2007-10-23,47.24,47.58,46.56,47.31,6087500,44.05
+2007-10-22,46.52,47.40,46.49,47.02,4319000,43.78
+2007-10-19,47.75,48.10,46.83,46.96,7321200,43.72
+2007-10-18,48.50,48.50,47.59,47.84,5525800,44.54
+2007-10-17,48.93,49.01,47.81,48.67,5453000,45.32
+2007-10-16,48.97,49.20,48.08,48.63,5544200,45.28
+2007-10-15,49.53,49.85,48.80,49.25,5311100,45.86
+2007-10-12,49.75,49.89,49.36,49.71,5083300,46.28
+2007-10-11,49.41,50.45,49.31,49.66,7757300,46.24
+2007-10-10,49.88,49.90,49.24,49.44,4977800,46.03
+2007-10-09,49.40,49.78,49.02,49.78,4535200,46.35
+2007-10-08,49.15,49.46,48.75,49.42,4512700,46.01
+2007-10-05,48.80,50.04,48.61,49.15,6652000,45.76
+2007-10-04,48.68,49.05,48.01,48.46,4624000,45.12
+2007-10-03,47.48,49.36,47.31,48.53,9320200,45.06
+2007-10-02,47.00,47.75,47.00,47.53,5558900,44.14
+2007-10-01,46.09,47.47,46.05,46.94,6003700,43.59
+2007-09-28,46.08,46.31,45.58,46.02,5117300,42.73
+2007-09-27,46.48,46.62,45.96,46.20,3163800,42.90
+2007-09-26,46.30,46.69,46.00,46.32,4160200,43.01
+2007-09-25,45.64,46.08,45.12,46.01,6061200,42.72
+2007-09-24,46.82,47.11,45.98,46.23,4874400,42.93
+2007-09-21,46.54,46.89,46.12,46.76,5501500,43.42
+2007-09-20,47.29,47.44,46.17,46.44,8333300,43.12
+2007-09-19,48.29,48.40,47.20,47.47,10907200,44.08
+2007-09-18,46.98,47.56,45.69,47.46,24382400,44.07
+2007-09-17,43.90,44.65,43.85,44.54,7875000,41.36
+2007-09-14,43.22,44.36,42.95,44.08,7956100,40.93
+2007-09-13,43.20,44.20,43.15,43.46,6834900,40.36
+2007-09-12,42.74,43.27,42.41,42.93,5521600,39.86
+2007-09-11,42.96,43.12,42.56,42.86,5505800,39.80
+2007-09-10,43.00,43.18,42.39,42.69,4935200,39.64
+2007-09-07,42.90,42.98,42.46,42.85,5801800,39.79
+2007-09-06,43.50,43.80,43.11,43.21,4142200,40.12
+2007-09-05,43.59,43.59,42.78,43.26,7234400,40.17
+2007-09-04,43.95,44.44,43.70,43.94,5021500,40.80
+2007-08-31,44.09,44.30,43.70,43.95,4279500,40.81
+2007-08-30,43.50,43.85,43.32,43.69,4753100,40.57
+2007-08-29,43.42,44.08,43.11,43.97,4455400,40.83
+2007-08-28,43.50,43.70,43.03,43.12,4672100,40.04
+2007-08-27,44.00,44.56,43.67,43.72,4302000,40.60
+2007-08-24,43.87,44.25,43.67,44.04,4547700,40.89
+2007-08-23,44.61,44.65,43.88,44.04,4489000,40.89
+2007-08-22,44.45,44.60,43.89,44.34,4242400,41.17
+2007-08-21,43.71,44.50,43.61,44.09,4192100,40.94
+2007-08-20,43.70,44.38,43.54,43.87,4696500,40.74
+2007-08-17,43.95,44.00,42.89,43.67,7846100,40.55
+2007-08-16,43.25,43.48,41.85,43.05,11054600,39.98
+2007-08-15,43.61,44.80,43.45,43.54,5407700,40.43
+2007-08-14,44.41,44.44,43.53,43.60,8164800,40.49
+2007-08-13,45.40,45.83,44.27,44.48,5476300,41.30
+2007-08-10,44.81,45.58,43.95,45.09,7426600,41.87
+2007-08-09,45.27,45.95,44.90,44.93,8055900,41.72
+2007-08-08,45.25,45.75,45.00,45.27,6958100,42.04
+2007-08-07,44.16,46.07,44.05,44.90,10096400,41.69
+2007-08-06,43.67,44.84,43.22,44.42,8428800,41.25
+2007-08-03,44.35,44.58,43.52,43.62,6135600,40.50
+2007-08-02,44.31,44.64,43.51,44.46,6491300,41.28
+2007-08-01,44.14,44.61,43.64,44.24,11255300,41.08
+2007-07-31,45.05,45.60,44.50,44.59,7678900,41.41
+2007-07-30,44.24,45.09,44.04,44.79,5932700,41.59
+2007-07-27,44.60,45.20,44.06,44.21,8036400,41.05
+2007-07-26,45.05,45.30,44.13,44.66,11398200,41.47
+2007-07-25,45.49,45.85,44.90,45.52,7899500,42.27
+2007-07-24,45.61,46.09,45.10,45.35,7122200,42.11
+2007-07-23,46.80,46.94,45.86,45.95,8697700,42.67
+2007-07-20,46.83,46.97,46.04,46.38,7294200,43.07
+2007-07-19,46.44,46.96,46.20,46.83,4064600,43.49
+2007-07-18,46.31,46.70,45.64,46.24,5736500,42.94
+2007-07-17,47.10,47.43,46.42,46.51,6557000,43.19
+2007-07-16,47.30,47.34,46.85,47.17,4097300,43.80
+2007-07-13,48.01,48.01,47.25,47.35,4482000,43.97
+2007-07-12,47.84,48.26,47.35,48.05,5358500,44.62
+2007-07-11,47.50,47.80,47.35,47.46,5034800,44.07
+2007-07-10,47.84,47.94,47.06,47.51,6370900,44.12
+2007-07-09,48.21,48.38,47.82,48.35,4531800,44.90
+2007-07-06,47.80,48.48,47.51,48.30,5572400,44.85
+2007-07-05,47.00,47.94,46.88,47.80,6446400,44.29
+2007-07-03,46.97,47.20,46.90,47.04,2124600,43.59
+2007-07-02,46.70,47.25,46.70,46.94,6134700,43.50
+2007-06-29,46.64,47.00,46.51,46.67,5942800,43.25
+2007-06-28,46.95,47.08,46.59,46.64,9293500,43.22
+2007-06-27,45.75,47.32,45.55,46.67,16889000,43.25
+2007-06-26,45.10,45.29,44.84,44.99,9665200,41.69
+2007-06-25,44.95,45.29,44.86,45.07,10694400,41.76
+2007-06-22,44.52,45.20,44.50,44.79,10435900,41.50
+2007-06-21,45.03,45.03,44.24,44.43,11929300,41.17
+2007-06-20,45.30,45.55,44.87,44.92,15868200,41.62
+2007-06-19,45.90,46.12,45.01,45.18,33284200,41.87
+2007-06-18,47.90,48.34,47.26,48.01,6312900,44.49
+2007-06-15,47.91,48.29,47.60,47.77,4825200,44.27
+2007-06-14,47.97,48.28,47.45,47.79,3752700,44.28
+2007-06-13,47.70,48.10,47.40,47.96,3408500,44.44
+2007-06-12,47.46,48.06,47.26,47.41,4349200,43.93
+2007-06-11,47.90,47.91,47.31,47.46,4863800,43.98
+2007-06-08,47.51,48.22,47.27,48.15,3371000,44.62
+2007-06-07,47.80,48.55,47.45,47.50,4643900,44.02
+2007-06-06,48.00,48.58,47.59,48.44,5460400,44.89
+2007-06-05,48.78,48.88,48.01,48.12,4914700,44.59
+2007-06-04,49.08,49.44,48.84,49.06,3917000,45.46
+2007-06-01,48.40,49.20,48.25,49.08,5868100,45.48
+2007-05-31,47.03,48.36,46.85,48.29,5799600,44.75
+2007-05-30,46.60,46.90,46.32,46.81,3957000,43.38
+2007-05-29,46.70,47.15,46.20,46.78,3783600,43.35
+2007-05-25,46.64,46.81,46.44,46.64,3177500,43.22
+2007-05-24,47.65,47.70,46.54,46.67,6225300,43.25
+2007-05-23,48.00,48.30,47.38,47.53,3108000,44.04
+2007-05-22,47.93,48.11,47.50,47.91,3069700,44.40
+2007-05-21,47.92,48.32,47.65,47.87,4622600,44.36
+2007-05-18,47.62,47.96,47.40,47.87,5379100,44.36
+2007-05-17,47.06,47.45,46.90,47.21,4798400,43.75
+2007-05-16,47.17,47.38,46.76,47.22,4505600,43.76
+2007-05-15,46.99,47.54,46.72,46.93,5962700,43.49
+2007-05-14,46.80,47.20,46.71,46.84,5426400,43.40
+2007-05-11,46.55,47.01,46.47,46.90,5819000,43.46
+2007-05-10,47.00,47.93,46.40,46.47,5585200,43.06
+2007-05-09,46.31,47.49,46.31,47.38,4523200,43.90
+2007-05-08,46.74,46.74,46.19,46.42,3879600,43.01
+2007-05-07,46.21,46.74,46.21,46.74,3387300,43.31
+2007-05-04,46.99,47.00,46.01,46.21,5533100,42.82
+2007-05-03,46.62,47.43,46.35,46.70,6554400,43.27
+2007-05-02,46.50,47.24,46.41,46.61,4331600,43.19
+2007-05-01,46.11,46.83,44.70,46.49,12624000,43.08
+2007-04-30,47.66,47.74,46.64,46.65,5906800,43.23
+2007-04-27,47.97,48.09,47.36,47.42,4459800,43.94
+2007-04-26,48.22,48.41,47.97,48.16,3755500,44.63
+2007-04-25,48.61,48.76,48.16,48.34,3466200,44.79
+2007-04-24,48.62,48.66,47.80,48.44,4959200,44.89
+2007-04-23,48.80,49.04,48.35,48.76,2988400,45.18
+2007-04-20,48.85,49.19,48.33,48.73,4368100,45.06
+2007-04-19,48.37,48.52,48.11,48.40,4826300,44.76
+2007-04-18,48.80,49.00,48.34,48.84,4727700,45.16
+2007-04-17,47.87,48.95,47.87,48.87,6655900,45.19
+2007-04-16,47.39,48.12,47.01,47.87,7732900,44.27
+2007-04-13,47.10,47.10,46.42,46.52,6591200,43.02
+2007-04-12,47.01,47.30,46.26,46.86,6205500,43.33
+2007-04-11,47.56,47.81,46.81,47.12,7284900,43.57
+2007-04-10,48.14,48.40,47.30,47.46,7876100,43.89
+2007-04-09,48.70,48.72,48.12,48.23,5039300,44.60
+2007-04-05,48.21,48.85,48.00,48.45,6078400,44.80
+2007-04-04,48.95,49.87,47.81,47.89,13094700,44.29
+2007-04-03,48.71,49.92,48.71,49.13,7355900,45.43
+2007-04-02,48.91,48.95,48.24,48.48,4220200,44.83
+2007-03-30,48.95,49.36,48.45,48.72,4749500,45.05
+2007-03-29,49.02,49.45,48.45,48.93,5229300,45.25
+2007-03-28,48.95,49.01,47.85,48.77,6369200,45.10
+2007-03-27,49.67,49.67,49.13,49.17,3336000,45.47
+2007-03-26,49.86,49.99,49.02,49.72,4049200,45.98
+2007-03-23,49.64,50.19,49.51,50.02,3402800,46.26
+2007-03-22,49.54,49.95,49.10,49.65,3613200,45.91
+2007-03-21,48.90,49.76,48.70,49.54,4851700,45.81
+2007-03-20,47.80,48.43,47.60,48.38,5241500,44.74
+2007-03-19,48.10,48.29,47.49,47.61,4702800,44.03
+2007-03-16,48.40,48.53,47.68,47.85,4432100,44.25
+2007-03-15,47.94,48.55,47.82,48.22,3856700,44.59
+2007-03-14,47.44,48.23,47.03,48.15,7964700,44.53
+2007-03-13,47.63,48.09,47.54,47.66,6567000,44.07
+2007-03-12,48.21,48.50,47.95,47.98,3631000,44.37
+2007-03-09,48.25,48.56,47.91,48.34,4505400,44.70
+2007-03-08,48.00,48.77,47.98,48.16,7421400,44.54
+2007-03-07,46.63,48.22,46.50,47.70,7742000,44.11
+2007-03-06,46.07,46.63,45.42,46.52,7485300,43.02
+2007-03-05,45.85,46.56,45.39,45.63,5073500,42.20
+2007-03-02,46.70,47.20,45.93,46.35,7080200,42.86
+2007-03-01,45.95,47.08,45.08,46.79,8836300,43.27
+2007-02-28,46.90,47.29,46.25,46.48,7887700,42.98
+2007-02-27,48.30,48.43,46.11,46.90,7843700,43.37
+2007-02-26,49.63,49.64,48.56,48.64,3980000,44.98
+2007-02-23,50.19,50.40,49.20,49.30,5035600,45.59
+2007-02-22,50.31,50.68,49.57,50.05,4100100,46.28
+2007-02-21,50.23,51.05,50.19,50.39,4727200,46.60
+2007-02-20,50.00,50.75,49.80,50.65,3012600,46.84
+2007-02-16,50.25,50.33,49.76,50.00,3064700,46.24
+2007-02-15,49.93,50.34,49.90,50.24,3427400,46.46
+2007-02-14,50.70,50.72,49.81,50.07,5146500,46.30
+2007-02-13,50.46,51.14,50.25,50.52,3046200,46.72
+2007-02-12,50.87,51.36,50.20,50.46,2383600,46.66
+2007-02-09,51.22,51.80,50.66,51.00,3632200,47.16
+2007-02-08,50.70,51.34,50.36,51.12,3026600,47.27
+2007-02-07,50.78,50.98,50.12,50.79,3029200,46.97
+2007-02-06,50.98,51.21,50.41,50.84,2246300,47.01
+2007-02-05,51.10,51.65,50.90,50.98,2528100,47.14
+2007-02-02,50.95,51.48,50.75,51.19,2757700,47.34
+2007-02-01,50.41,51.00,50.16,50.85,3196100,47.02
+2007-01-31,49.62,50.68,49.49,50.40,3414900,46.61
+2007-01-30,50.25,50.41,49.34,49.62,3338000,45.89
+2007-01-29,49.57,50.41,49.52,50.08,3582500,46.31
+2007-01-26,49.89,50.24,49.26,49.52,3143300,45.79
+2007-01-25,51.40,51.62,49.55,49.88,7146200,46.13
+2007-01-24,49.30,50.81,49.30,50.36,6057100,46.57
+2007-01-23,49.38,49.48,48.90,49.31,4941200,45.60
+2007-01-22,49.40,49.54,48.85,49.38,5491700,45.66
+2007-01-19,49.43,49.53,48.69,49.40,5503700,45.68
+2007-01-18,48.87,49.43,48.01,49.18,5426700,45.48
+2007-01-17,48.99,49.29,48.55,48.65,4089200,44.99
+2007-01-16,49.47,49.98,48.90,48.96,5492200,45.28
+2007-01-12,49.87,50.12,49.31,49.66,3756600,45.92
+2007-01-11,50.23,50.74,49.11,50.04,7317900,46.27
+2007-01-10,49.03,49.46,48.70,49.41,5196200,45.69
+2007-01-09,49.40,49.47,48.60,49.04,8346700,45.35
+2007-01-08,50.50,50.50,48.95,49.42,8388000,45.70
+2007-01-05,51.35,51.80,49.77,50.00,14600200,46.24
+2007-01-04,48.62,50.11,48.53,49.84,8718300,46.09
+2007-01-03,49.15,50.30,48.53,49.06,6608100,45.37
+2006-12-29,49.35,50.09,49.00,49.19,3159100,45.49
+2006-12-28,49.41,49.73,49.10,49.37,2649800,45.65
+2006-12-27,49.24,49.80,49.01,49.64,4278000,45.81
+2006-12-26,49.66,49.92,48.84,49.23,3837200,45.43
+2006-12-22,49.74,50.20,49.40,49.93,5255300,46.08
+2006-12-21,49.47,49.74,48.92,49.21,8215400,45.41
+2006-12-20,48.25,48.94,48.22,48.36,7332800,44.63
+2006-12-19,47.78,48.96,46.95,48.55,19811100,44.81
+2006-12-18,50.45,50.95,49.25,49.34,9510700,45.53
+2006-12-15,51.20,51.33,50.21,50.39,7371800,46.50
+2006-12-14,50.55,51.87,50.55,51.08,8566000,47.14
+2006-12-13,51.51,51.60,50.30,50.46,10088400,46.57
+2006-12-12,50.50,52.14,50.21,51.30,34022600,47.34
+2006-12-11,53.50,54.15,53.18,53.92,7557900,49.76
+2006-12-08,52.45,53.45,52.26,53.13,6762400,49.03
+2006-12-07,54.00,54.25,52.01,52.11,8534300,48.09
+2006-12-06,54.04,54.46,53.75,53.89,3824200,49.73
+2006-12-05,54.75,55.59,53.98,54.04,4946300,49.87
+2006-12-04,53.70,54.95,53.34,54.47,4921600,50.27
+2006-12-01,54.97,55.40,53.00,53.70,5963000,49.56
+2006-11-30,55.25,55.39,53.86,54.97,4321400,50.73
+2006-11-29,55.69,56.44,54.55,55.15,4495000,50.90
+2006-11-28,54.38,55.85,54.00,55.30,6975600,51.03
+2006-11-27,56.03,56.69,54.22,54.37,7706300,50.18
+2006-11-24,55.90,55.96,54.96,55.08,2118400,50.83
+2006-11-22,55.90,56.26,55.58,55.84,3625300,51.53
+2006-11-21,54.80,55.70,54.80,55.56,3853100,51.27
+2006-11-20,55.00,55.35,54.40,54.63,3506100,50.42
+2006-11-17,55.01,55.11,54.12,55.00,5152600,50.76
+2006-11-16,54.00,55.62,53.38,55.01,7515800,50.77
+2006-11-15,52.92,53.92,52.85,53.11,4745800,49.01
+2006-11-14,52.85,52.90,51.05,52.61,6928700,48.55
+2006-11-13,52.32,53.85,51.94,52.05,5265100,48.04
+2006-11-10,51.63,52.65,51.45,52.31,3039700,48.28
+2006-11-09,52.34,53.27,51.25,51.39,4758400,47.43
+2006-11-08,53.03,53.04,52.37,52.38,4561500,48.34
+2006-11-07,52.64,53.96,52.27,53.12,3861800,49.02
+2006-11-06,52.75,53.55,52.50,52.67,3932200,48.61
+2006-11-03,53.35,53.71,51.10,52.43,7509200,48.39
+2006-11-02,53.50,54.12,52.86,52.98,6997700,48.89
+2006-11-01,55.70,55.75,53.85,54.02,3649700,49.85
+2006-10-31,55.71,56.07,55.01,55.25,4400300,50.99
+2006-10-30,53.93,55.37,53.72,55.16,3704600,50.91
+2006-10-27,54.64,55.11,53.96,54.14,4030800,49.96
+2006-10-26,54.51,54.75,53.78,54.68,4063700,50.46
+2006-10-25,55.17,55.37,53.68,54.53,4891500,50.32
+2006-10-24,55.35,56.25,55.05,55.34,3618600,51.07
+2006-10-23,54.30,57.25,54.00,55.46,4674900,51.18
+2006-10-20,55.63,55.70,54.73,55.18,3097800,50.92
+2006-10-19,56.25,56.30,55.13,55.45,2664400,51.17
+2006-10-18,57.05,57.52,55.56,56.03,4376400,51.71
+2006-10-17,57.10,57.75,55.90,56.56,4551300,52.20
+2006-10-16,58.23,58.49,57.79,58.15,2609400,53.67
+2006-10-13,57.87,58.34,57.28,57.67,3040400,53.22
+2006-10-12,56.05,58.12,55.99,57.86,6021200,53.40
+2006-10-11,55.97,56.62,55.16,55.67,2575900,51.38
+2006-10-10,56.05,56.28,55.61,56.17,3502000,51.84
+2006-10-09,55.08,56.00,54.81,55.75,3208700,51.45
+2006-10-06,56.34,56.50,55.39,55.46,3634900,51.18
+2006-10-05,56.60,56.99,55.95,56.85,4485300,52.47
+2006-10-04,54.48,56.84,54.36,56.60,6287800,52.23
+2006-10-03,53.23,54.80,52.91,54.60,3754900,50.39
+2006-10-02,53.56,53.97,52.81,53.23,2763400,49.12
+2006-09-29,54.59,54.81,53.47,53.56,3280400,49.43
+2006-09-28,54.19,54.88,53.32,54.29,3675100,50.01
+2006-09-27,54.55,55.82,54.04,54.46,3785400,50.17
+2006-09-26,55.40,56.12,54.67,55.20,3971000,50.85
+2006-09-25,54.34,55.93,53.64,55.53,4687500,51.15
+2006-09-22,53.02,54.83,53.00,54.33,5386200,50.05
+2006-09-21,55.42,55.46,53.67,53.83,6517900,49.59
+2006-09-20,53.84,55.63,53.78,54.84,8727800,50.52
+2006-09-19,54.10,54.35,52.99,53.61,5995400,49.38
+2006-09-18,53.99,54.17,53.32,54.10,4621500,49.84
+2006-09-15,52.90,53.98,52.70,53.83,7065200,49.59
+2006-09-14,51.75,52.72,51.55,52.46,5187900,48.32
+2006-09-13,51.95,52.57,51.46,52.36,9872500,48.23
+2006-09-12,46.38,52.64,46.23,52.14,27954300,48.03
+2006-09-11,46.45,48.59,46.45,47.77,11532600,44.00
+2006-09-08,45.10,46.35,44.53,46.31,6943500,42.66
+2006-09-07,46.26,46.27,45.00,45.01,8274800,41.46
+2006-09-06,47.60,47.61,46.25,46.25,6308400,42.60
+2006-09-05,47.75,47.96,47.17,47.68,4899800,43.92
+2006-09-01,47.37,47.77,46.71,47.33,4809500,43.60
+2006-08-31,46.46,47.08,46.35,47.00,4545900,43.30
+2006-08-30,46.20,47.20,45.95,46.26,5855800,42.61
+2006-08-29,46.43,46.54,45.61,46.21,3766400,42.57
+2006-08-28,45.62,46.64,45.60,46.12,3807600,42.48
+2006-08-25,45.55,45.88,45.31,45.57,2976000,41.98
+2006-08-24,46.25,46.37,45.15,45.69,5220000,42.09
+2006-08-23,46.90,47.02,46.12,46.36,3299200,42.71
+2006-08-22,47.48,47.60,46.80,46.90,3904700,43.20
+2006-08-21,48.60,48.61,47.55,47.66,3752600,43.90
+2006-08-18,49.56,49.56,48.26,49.02,2473400,45.16
+2006-08-17,49.16,49.86,48.95,49.18,2673800,45.30
+2006-08-16,48.04,49.22,47.51,49.11,4577800,45.24
+2006-08-15,47.00,48.13,46.80,48.04,4872100,44.25
+2006-08-14,46.35,47.24,45.91,46.04,2756700,42.41
+2006-08-11,46.50,46.64,45.68,46.25,3152000,42.60
+2006-08-10,45.00,46.76,44.80,46.40,5291800,42.74
+2006-08-09,46.93,47.00,44.91,44.94,5632200,41.40
+2006-08-08,47.80,47.84,46.06,46.11,5591400,42.48
+2006-08-07,47.90,48.22,47.12,47.80,3265800,44.03
+2006-08-04,48.25,48.98,47.67,48.35,7376000,44.54
+2006-08-03,45.20,47.25,45.12,46.95,5806400,43.25
+2006-08-02,45.03,45.89,44.91,45.42,2635000,41.84
+2006-08-01,45.24,45.25,44.04,44.71,3823000,41.19
+2006-07-31,45.15,46.11,45.15,45.34,3518000,41.77
+2006-07-28,45.20,46.02,44.81,45.53,4771300,41.94
+2006-07-27,43.93,44.87,43.91,44.14,4110900,40.66
+2006-07-26,44.94,44.94,43.79,43.96,4818400,40.49
+2006-07-25,44.74,45.70,44.28,44.94,4740100,41.40
+2006-07-24,44.90,45.71,44.63,45.20,3976600,41.64
+2006-07-21,45.05,45.15,43.81,43.97,5585200,40.50
+2006-07-20,47.50,47.85,45.50,45.50,6263900,41.91
+2006-07-19,45.10,46.89,44.60,46.44,9533800,42.78
+2006-07-18,45.00,45.17,43.51,44.10,10090000,40.62
+2006-07-17,45.60,46.43,45.60,45.83,4706900,42.22
+2006-07-14,46.50,46.79,44.60,45.51,8208000,41.92
+2006-07-13,47.46,47.85,46.32,46.50,8489500,42.83
+2006-07-12,50.62,50.62,47.56,47.70,9720000,43.94
+2006-07-11,50.95,51.22,49.72,50.62,5574500,46.63
+2006-07-10,52.36,52.67,51.30,51.41,3565100,47.36
+2006-07-07,53.04,53.04,51.46,52.28,6650600,48.16
+2006-07-06,53.50,53.67,52.27,53.04,5472500,48.86
+2006-07-05,54.21,54.39,53.28,53.49,2983900,49.27
+2006-07-03,54.74,55.51,54.30,54.63,989100,50.32
+2006-06-30,55.22,55.43,54.54,54.84,3573200,50.52
+2006-06-29,52.90,55.36,52.90,55.21,4339600,50.86
+2006-06-28,52.16,53.07,51.64,52.66,2695700,48.44
+2006-06-27,52.81,53.50,51.88,52.15,2540100,47.97
+2006-06-26,53.00,53.53,52.71,53.41,2115700,49.13
+2006-06-23,53.40,53.85,52.35,52.67,2185300,48.44
+2006-06-22,53.19,53.91,52.70,53.28,3023900,49.01
+2006-06-21,53.24,53.60,52.57,52.80,3915400,48.56
+2006-06-20,52.74,53.69,52.42,52.93,3100600,48.68
+2006-06-19,52.99,53.13,52.36,52.73,4568700,48.50
+2006-06-16,51.50,52.85,51.42,52.45,5205600,48.24
+2006-06-15,51.55,51.81,51.05,51.50,6501600,47.37
+2006-06-14,51.51,52.21,50.55,51.40,6314000,47.28
+2006-06-13,50.90,52.03,49.98,51.69,13725100,47.54
+2006-06-12,50.50,50.80,48.70,49.03,4854200,45.10
+2006-06-09,50.16,50.94,50.11,50.39,3167400,46.35
+2006-06-08,49.50,50.25,48.69,50.15,5290600,46.13
+2006-06-07,51.55,52.35,49.67,49.97,6496000,45.96
+2006-06-06,51.83,52.36,50.80,51.50,3225100,47.37
+2006-06-05,52.40,53.05,51.66,51.83,2949700,47.67
+2006-06-02,53.14,53.35,51.84,52.60,2799400,48.38
+2006-06-01,53.00,53.44,52.33,52.92,3660600,48.67
+2006-05-31,51.05,53.00,51.01,53.00,4928200,48.75
+2006-05-30,51.30,51.50,50.67,50.79,2308000,46.72
+2006-05-26,51.75,52.11,51.21,51.86,2858300,47.70
+2006-05-25,51.12,51.37,50.63,51.19,2402000,47.08
+2006-05-24,51.17,52.42,50.49,51.11,3850600,47.01
+2006-05-23,53.67,53.67,51.42,51.47,3425000,47.34
+2006-05-22,53.85,53.86,51.80,52.26,4992600,48.07
+2006-05-19,53.25,54.10,52.79,53.95,4385500,49.62
+2006-05-18,52.00,53.34,51.90,52.65,4745900,48.43
+2006-05-17,51.64,52.21,51.08,51.65,3425700,47.51
+2006-05-16,53.00,53.40,51.76,51.83,2696600,47.67
+2006-05-15,52.60,53.43,51.70,52.91,3450200,48.67
+2006-05-12,53.84,54.13,52.40,52.60,4284100,48.38
+2006-05-11,55.76,56.04,53.44,53.82,5868200,49.50
+2006-05-10,56.57,56.66,55.64,55.76,3462000,51.29
+2006-05-09,57.25,57.35,55.50,56.57,4756100,52.03
+2006-05-08,57.78,58.25,57.25,57.64,2862400,53.02
+2006-05-05,57.41,58.55,57.23,58.32,3287600,53.64
+2006-05-04,56.43,57.08,56.39,56.98,2207200,52.41
+2006-05-03,56.40,56.73,55.76,56.08,2863900,51.58
+2006-05-02,56.79,57.67,55.99,56.39,2272000,51.87
+2006-05-01,56.96,57.61,56.58,56.67,2173600,52.12
+2006-04-28,57.25,57.33,56.36,56.66,1795700,52.11
+2006-04-27,56.77,57.55,56.32,57.05,2129200,52.47
+2006-04-26,57.69,57.98,56.82,57.06,1853800,52.48
+2006-04-25,57.29,58.09,57.25,57.57,3233400,52.95
+2006-04-24,57.45,57.50,56.50,56.91,1569400,52.34
+2006-04-21,57.85,57.94,57.14,57.55,2536400,52.93
+2006-04-20,57.75,58.63,57.44,57.84,1935500,53.20
+2006-04-19,58.60,58.64,57.66,57.98,1614700,53.33
+2006-04-18,56.71,58.59,56.70,58.41,3104100,53.72
+2006-04-17,57.51,57.71,56.44,56.79,2301900,52.16
+2006-04-13,56.80,57.70,56.70,57.51,2792700,52.82
+2006-04-12,57.30,57.35,56.35,56.90,3035700,52.26
+2006-04-11,57.75,58.15,56.25,56.60,3679800,51.99
+2006-04-10,57.90,58.06,56.63,57.18,2871200,52.52
+2006-04-07,58.72,59.50,58.01,58.12,4604500,53.38
+2006-04-06,58.00,58.74,57.71,58.72,3740700,53.93
+2006-04-05,57.00,58.90,57.00,58.25,6301200,53.50
+2006-04-04,55.60,57.24,55.41,57.00,5682500,52.35
+2006-04-03,56.45,56.46,55.03,55.44,4218400,50.92
+2006-03-31,55.25,56.51,55.06,55.93,6510200,51.37
+2006-03-30,55.31,55.35,53.84,54.78,9154800,50.31
+2006-03-29,55.38,55.57,53.95,54.52,4577900,50.08
+2006-03-28,55.05,55.98,54.90,55.16,3501000,50.66
+2006-03-27,54.80,55.27,54.21,54.75,2889200,50.29
+2006-03-24,54.77,54.84,53.80,54.38,3624600,49.95
+2006-03-23,55.21,55.68,54.55,54.55,2992700,50.10
+2006-03-22,54.50,55.30,54.05,55.17,3717900,50.67
+2006-03-21,56.40,56.49,55.24,55.50,2301400,50.98
+2006-03-20,56.80,57.15,56.25,56.33,2261500,51.74
+2006-03-17,57.35,57.44,56.43,57.00,2564100,52.35
+2006-03-16,55.72,57.69,55.01,56.95,4643200,52.31
+2006-03-15,55.36,55.68,54.66,55.36,2075700,50.85
+2006-03-14,54.10,55.39,53.81,55.19,2539100,50.69
+2006-03-13,53.63,54.50,53.50,54.39,2613400,49.96
+2006-03-10,52.91,53.74,52.83,53.40,1815500,49.05
+2006-03-09,53.15,54.35,53.00,53.15,3554300,48.82
+2006-03-08,52.70,54.27,52.60,53.65,4325500,49.28
+2006-03-07,53.12,53.16,52.42,52.70,2236800,48.40
+2006-03-06,53.07,53.59,52.60,53.12,1938800,48.79
+2006-03-03,53.40,54.21,53.31,53.38,1726300,49.03
+2006-03-02,53.26,53.99,52.92,53.52,3455800,49.16
+2006-03-01,53.81,54.52,53.16,53.98,3652500,49.58
+2006-02-28,53.70,54.40,53.40,53.86,2852800,49.47
+2006-02-27,54.14,54.72,54.06,54.40,2564300,49.97
+2006-02-24,54.29,54.64,53.46,54.04,2023000,49.63
+2006-02-23,54.86,55.51,54.62,54.65,2413400,50.19
+2006-02-22,54.80,55.21,54.25,55.11,2869700,50.62
+2006-02-21,54.25,56.00,53.84,54.32,5836500,49.89
+2006-02-17,54.57,54.70,54.02,54.32,2856100,49.89
+2006-02-16,53.60,55.05,53.55,54.57,4993500,50.12
+2006-02-15,52.55,53.89,52.38,53.78,3743300,49.40
+2006-02-14,52.60,53.10,52.40,52.86,4231900,48.55
+2006-02-13,52.10,52.64,51.83,52.48,3256200,48.20
+2006-02-10,52.15,52.96,52.08,52.55,4752400,48.27
+2006-02-09,52.35,53.29,52.25,52.96,13447900,48.64
+2006-02-08,48.80,48.90,47.63,48.83,3700600,44.85
+2006-02-07,48.55,49.20,48.00,48.61,2628300,44.65
+2006-02-06,48.60,49.10,48.41,48.85,2296700,44.87
+2006-02-03,48.45,49.46,47.60,48.59,2401300,44.63
+2006-02-02,50.20,50.39,48.75,48.94,3423500,44.95
+2006-02-01,50.41,50.61,49.40,50.03,3822100,45.95
+2006-01-31,50.01,50.98,49.90,50.66,3242900,46.53
+2006-01-30,49.76,51.25,49.71,50.22,3402900,46.13
+2006-01-27,50.05,50.64,49.70,49.99,3052600,45.91
+2006-01-26,49.55,50.18,49.46,50.10,4809800,46.02
+2006-01-25,48.44,49.23,48.38,48.71,4231200,44.74
+2006-01-24,48.72,49.15,48.34,48.44,3651100,44.49
+2006-01-23,48.81,49.34,48.47,48.70,2534700,44.73
+2006-01-20,49.13,49.49,48.75,48.81,6789800,44.83
+2006-01-19,49.01,49.89,48.92,48.93,4179000,44.94
+2006-01-18,47.43,49.50,47.25,48.57,7409500,44.61
+2006-01-17,47.20,48.79,47.13,48.03,6514600,44.11
+2006-01-13,47.79,47.97,47.21,47.86,3752200,43.96
+2006-01-12,47.85,48.38,47.53,47.84,3017000,43.94
+2006-01-11,48.15,48.45,47.77,48.23,3076900,44.30
+2006-01-10,47.55,48.43,47.50,48.26,2912000,44.33
+2006-01-09,46.84,48.05,46.67,47.80,5014900,43.90
+2006-01-06,46.97,47.33,46.15,47.05,15288900,43.21
+2006-01-05,44.10,44.50,43.32,43.50,5240000,39.95
+2006-01-04,44.60,44.61,43.63,44.05,4411200,40.46
+2006-01-03,43.75,44.99,43.45,44.73,5101700,41.08
+2005-12-30,43.59,44.11,43.42,43.48,2063000,39.94
+2005-12-29,43.60,44.26,43.55,43.94,3347400,40.36
+2005-12-28,43.80,44.26,43.70,43.70,3479800,40.06
+2005-12-27,44.55,44.97,43.64,43.69,3469300,40.05
+2005-12-23,43.20,44.59,42.75,44.30,4746800,40.61
+2005-12-22,43.75,43.78,43.18,43.25,4707300,39.65
+2005-12-21,44.10,44.15,43.40,43.45,4491400,39.83
+2005-12-20,43.96,44.26,43.73,44.11,4210400,40.44
+2005-12-19,45.10,45.13,43.71,43.71,5615900,40.07
+2005-12-16,45.19,45.19,44.50,44.96,5139100,41.22
+2005-12-15,44.85,45.30,44.25,44.87,7528100,41.14
+2005-12-14,44.00,44.70,43.60,44.69,13445500,40.97
+2005-12-13,45.55,45.77,43.57,43.94,38210500,40.28
+2005-12-12,50.30,51.03,49.67,49.84,7185500,45.69
+2005-12-09,49.98,50.49,49.27,50.16,4238900,45.99
+2005-12-08,48.94,50.00,48.94,50.00,4474400,45.84
+2005-12-07,49.20,49.60,48.84,48.95,3865200,44.88
+2005-12-06,49.43,49.97,49.21,49.32,3398300,45.22
+2005-12-05,48.86,49.50,48.25,49.23,3565600,45.13
+2005-12-02,49.00,49.50,48.50,48.85,3228200,44.79
+2005-12-01,48.52,49.25,47.60,48.69,3977900,44.64
+2005-11-30,48.62,49.24,47.61,48.24,5114300,44.23
+2005-11-29,50.25,50.85,48.55,48.75,6318900,44.69
+2005-11-28,51.26,51.65,49.64,50.14,8688200,45.97
+2005-11-25,50.09,50.88,50.09,50.63,6491200,46.42
+2005-11-23,48.16,49.88,48.16,49.00,7537500,44.92
+2005-11-22,47.15,48.31,46.60,48.16,5068300,44.15
+2005-11-21,45.92,47.07,45.92,47.05,3587700,43.14
+2005-11-18,45.30,46.14,45.23,45.91,4123600,42.09
+2005-11-17,45.55,45.80,44.91,45.27,3973200,41.50
+2005-11-16,44.65,44.92,44.00,44.89,4723700,41.15
+2005-11-15,45.75,45.75,43.67,43.89,10375700,40.24
+2005-11-14,46.93,47.58,46.25,46.50,3189700,42.63
+2005-11-11,47.77,47.83,46.58,47.04,2370000,43.13
+2005-11-10,46.80,47.63,45.93,47.48,3152000,43.53
+2005-11-09,47.01,47.25,46.37,46.53,2518800,42.66
+2005-11-08,48.05,48.05,46.54,46.80,5086000,42.91
+2005-11-07,48.83,48.95,48.30,48.41,3615100,44.38
+2005-11-04,47.98,48.75,47.92,48.58,5554800,44.54
+2005-11-03,46.35,47.88,46.35,47.70,7907900,43.73
+2005-11-02,44.70,46.14,44.45,46.09,4947000,42.26
+2005-11-01,44.26,44.50,43.65,44.45,4488100,40.75
+2005-10-31,42.89,44.81,42.89,44.26,5619200,40.58
+2005-10-28,42.65,43.24,42.05,42.64,4833200,39.09
+2005-10-27,43.50,43.50,42.30,42.41,3739200,38.88
+2005-10-26,44.27,44.64,43.50,43.70,3253500,40.06
+2005-10-25,45.35,45.39,44.08,44.54,3362800,40.83
+2005-10-24,44.01,45.44,44.01,45.35,4159000,41.58
+2005-10-21,44.80,44.84,43.57,44.00,4586200,40.34
+2005-10-20,42.92,44.60,42.89,43.88,7140800,40.23
+2005-10-19,42.05,42.91,41.60,42.90,4538400,39.33
+2005-10-18,43.08,43.35,42.12,42.16,3736500,38.65
+2005-10-17,43.20,43.48,42.65,43.08,4194400,39.50
+2005-10-14,42.17,43.43,42.17,43.29,4809500,39.69
+2005-10-13,40.85,41.81,40.79,41.76,4041800,38.29
+2005-10-12,42.25,42.50,40.66,41.00,7082500,37.59
+2005-10-11,41.68,42.61,41.67,42.25,2759100,38.73
+2005-10-10,42.44,42.68,41.83,41.86,3026900,38.38
+2005-10-07,42.40,43.00,42.13,42.59,3666200,39.05
+2005-10-06,42.07,42.55,41.26,42.38,7459400,38.85
+2005-10-05,41.71,41.85,40.81,40.93,4366000,37.52
+2005-10-04,42.66,43.10,41.84,41.84,3508500,38.36
+2005-10-03,43.20,43.28,42.35,42.65,3845200,39.10
+2005-09-30,43.40,44.05,43.24,43.53,3075600,39.91
+2005-09-29,43.00,43.19,42.00,43.12,3663300,39.46
+2005-09-28,44.02,44.06,42.84,43.13,4638000,39.47
+2005-09-27,43.95,44.06,43.18,43.77,4194900,40.05
+2005-09-26,43.50,44.00,43.00,43.66,6984600,39.95
+2005-09-23,42.55,43.95,42.20,42.92,6714100,39.28
+2005-09-22,41.15,42.49,40.68,42.20,6092300,38.62
+2005-09-21,41.51,41.59,40.40,41.00,7752000,37.52
+2005-09-20,43.08,43.20,41.33,41.51,8624100,37.99
+2005-09-19,44.18,44.36,41.93,42.24,8614800,38.65
+2005-09-16,44.31,44.70,44.15,44.17,7573400,40.42
+2005-09-15,44.98,45.25,44.09,44.30,7342600,40.54
+2005-09-14,45.31,45.56,44.75,44.86,11919600,41.05
+2005-09-13,46.41,46.93,44.67,44.79,29178700,40.99
+2005-09-12,48.72,50.66,48.01,50.36,8158800,46.08
+2005-09-09,48.50,48.88,48.03,48.79,4355000,44.65
+2005-09-08,47.64,48.66,47.45,47.82,4387000,43.76
+2005-09-07,47.29,48.43,47.22,47.76,4135000,43.70
+2005-09-06,46.36,47.42,46.34,47.21,3486700,43.20
+2005-09-02,47.01,47.26,46.02,46.12,2505000,42.20
+2005-09-01,47.50,47.66,45.76,46.98,4911200,42.99
+2005-08-31,46.70,47.73,46.52,47.66,5864600,43.61
+2005-08-30,46.20,46.83,45.57,46.75,5482900,42.78
+2005-08-29,45.99,46.69,45.07,46.35,5378000,42.41
+2005-08-26,46.75,46.96,45.56,46.01,3215900,42.10
+2005-08-25,45.60,46.90,45.60,46.75,5494500,42.78
+2005-08-24,46.98,47.03,45.30,45.44,6929500,41.58
+2005-08-23,47.45,47.68,46.65,46.97,4582200,42.98
+2005-08-22,47.78,48.17,46.99,47.45,4290800,43.42
+2005-08-19,48.81,48.83,47.59,47.65,4938200,43.60
+2005-08-18,48.84,48.93,48.10,48.70,3788900,44.57
+2005-08-17,49.01,49.73,49.01,49.09,3047000,44.92
+2005-08-16,50.40,50.45,49.03,49.10,4119200,44.93
+2005-08-15,49.62,50.87,49.26,50.55,4215900,46.26
+2005-08-12,48.58,49.75,47.86,49.61,4084700,45.40
+2005-08-11,49.22,49.56,48.32,48.68,5121800,44.55
+2005-08-10,50.10,50.59,49.06,49.23,3691200,45.05
+2005-08-09,49.50,50.37,49.49,49.80,4079900,45.57
+2005-08-08,50.75,51.29,49.19,49.31,3645900,45.12
+2005-08-05,51.23,51.50,50.18,50.40,2957500,46.12
+2005-08-04,51.87,51.87,50.80,51.23,3198600,46.88
+2005-08-03,77.19,78.11,77.13,77.82,2431600,47.48
+2005-08-02,77.68,77.80,77.05,77.19,3448200,47.09
+2005-08-01,77.05,77.92,77.01,77.68,3754400,47.39
+2005-07-29,78.20,78.60,76.50,76.60,4308900,46.73
+2005-07-28,77.92,79.75,77.81,78.47,8509800,47.87
+2005-07-27,75.40,78.00,75.20,77.89,7470300,47.52
+2005-07-26,73.99,75.00,73.55,74.89,3643200,45.69
+2005-07-25,75.00,75.64,73.52,73.61,4016000,44.91
+2005-07-22,73.87,75.10,73.66,74.91,2965000,45.70
+2005-07-21,75.37,75.51,73.36,73.87,4980300,45.07
+2005-07-20,75.90,76.10,75.25,75.79,3724400,46.24
+2005-07-19,75.75,76.58,75.27,76.38,4621800,46.60
+2005-07-18,75.55,76.45,75.30,75.73,3528400,46.20
+2005-07-15,75.01,75.89,74.30,75.89,3776200,46.30
+2005-07-14,75.05,75.96,74.43,75.00,4235600,45.75
+2005-07-13,74.60,74.97,74.02,74.40,5254600,45.39
+2005-07-12,73.62,75.60,73.61,74.69,9634200,45.57
+2005-07-11,72.55,73.68,72.52,73.62,4736100,44.91
+2005-07-08,70.58,72.87,70.20,72.77,4501500,44.39
+2005-07-07,70.26,71.45,70.04,70.57,3512100,43.05
+2005-07-06,70.55,71.04,70.35,70.79,4051500,43.19
+2005-07-05,68.70,70.89,68.52,70.76,3756300,43.17
+2005-07-01,68.58,68.90,68.42,68.78,2272400,41.96
+2005-06-30,69.40,69.90,68.42,68.55,4161600,41.82
+2005-06-29,69.35,69.49,68.67,69.15,5042700,42.12
+2005-06-28,67.35,69.38,67.31,69.17,4270500,42.13
+2005-06-27,67.50,68.38,67.47,67.69,3644400,41.23
+2005-06-24,68.24,68.65,67.48,67.87,4528500,41.34
+2005-06-23,69.10,70.36,67.99,68.04,7413000,41.44
+2005-06-22,68.36,68.75,68.02,68.52,3448400,41.74
+2005-06-21,68.30,68.59,67.91,68.25,3872000,41.57
+2005-06-20,68.04,68.46,67.81,68.22,5352200,41.55
+2005-06-17,68.61,69.40,67.82,68.34,7000400,41.63
+2005-06-16,68.70,69.16,68.10,68.47,9209000,41.70
+2005-06-15,67.50,69.45,66.88,69.31,15173100,42.22
+2005-06-14,64.95,68.05,63.74,67.80,40305600,41.30
+2005-06-13,58.55,59.30,58.38,59.12,4891400,36.01
+2005-06-10,58.80,59.14,58.33,58.95,3740200,35.91
+2005-06-09,58.00,59.19,57.70,58.75,3759400,35.78
+2005-06-08,58.98,59.00,57.99,58.25,4454800,35.48
+2005-06-07,58.45,59.80,58.16,58.97,6053000,35.92
+2005-06-06,57.05,57.93,57.00,57.48,2710400,35.01
+2005-06-03,57.21,57.79,56.77,56.84,3403200,34.62
+2005-06-02,56.80,57.53,56.58,57.21,5173500,34.85
+2005-06-01,56.00,56.48,55.70,56.30,6060900,34.29
+2005-05-31,54.85,54.85,54.30,54.43,1643200,33.15
+2005-05-27,54.83,55.10,54.74,54.85,1391700,33.41
+2005-05-26,54.31,55.18,54.25,54.87,2178800,33.42
+2005-05-25,54.60,54.80,54.02,54.15,1478600,32.98
+2005-05-24,54.44,54.90,54.37,54.60,2154600,33.26
+2005-05-23,54.35,55.12,54.20,54.78,2096800,33.37
+2005-05-20,54.37,54.85,54.01,54.36,2257500,33.11
+2005-05-19,54.50,54.74,53.90,54.19,4484600,33.01
+2005-05-18,53.90,54.99,53.82,54.50,8649000,33.20
+2005-05-17,51.38,53.21,51.35,53.11,4737300,32.35
+2005-05-16,50.10,51.75,50.00,51.71,2966200,31.50
+2005-05-13,50.73,50.74,49.65,50.10,5138000,30.52
+2005-05-12,51.89,52.17,50.68,50.73,5867200,30.90
+2005-05-11,52.07,52.29,51.35,51.88,3867300,31.60
+2005-05-10,51.57,52.50,51.48,52.07,3292800,31.72
+2005-05-09,51.44,52.03,51.13,52.03,3451800,31.69
+2005-05-06,51.70,51.99,51.47,51.53,3309900,31.39
+2005-05-05,51.55,52.24,51.35,51.53,3537900,31.39
+2005-05-04,50.77,51.56,50.31,51.42,4501400,31.32
+2005-05-03,50.52,50.90,50.20,50.70,2750100,30.88
+2005-05-02,50.59,51.20,50.19,50.46,2809500,30.73
+2005-04-29,50.95,51.35,49.50,50.34,5498200,30.66
+2005-04-28,50.22,51.10,49.16,49.55,5012200,30.18
+2005-04-27,50.11,50.75,49.61,50.22,6690300,30.59
+2005-04-26,49.04,49.64,48.98,49.20,4478600,29.97
+2005-04-25,48.85,49.73,48.66,49.37,2799600,30.07
+2005-04-22,48.97,49.35,48.39,48.68,4091600,29.65
+2005-04-21,49.15,49.29,48.52,48.97,3906900,29.83
+2005-04-20,49.19,49.38,48.41,48.47,3583500,29.52
+2005-04-19,49.19,49.40,48.53,49.20,4299600,29.97
+2005-04-18,48.45,49.35,47.90,49.19,6077400,29.96
+2005-04-15,49.28,49.45,48.29,48.70,7674400,29.60
+2005-04-14,49.55,50.15,49.50,49.58,5423800,30.13
+2005-04-13,51.21,51.51,50.68,50.85,3953700,30.90
+2005-04-12,50.83,51.81,50.38,51.52,5019600,31.31
+2005-04-11,50.44,51.23,50.39,51.04,3709000,31.02
+2005-04-08,51.20,51.35,50.32,50.43,3206000,30.65
+2005-04-07,50.86,51.25,50.30,51.14,5741400,31.08
+2005-04-06,50.28,51.17,50.26,51.01,5759000,31.00
+2005-04-05,49.95,50.51,49.94,50.28,4822200,30.56
+2005-04-04,50.49,50.60,49.51,49.87,7468200,30.31
+2005-04-01,52.80,53.09,49.20,50.60,26949000,30.75
+2005-03-31,52.95,54.49,52.51,54.01,6941400,32.82
+2005-03-30,52.45,53.88,52.45,53.32,4057400,32.40
+2005-03-29,52.93,53.48,52.25,52.38,8007000,31.83
+2005-03-28,52.05,53.11,52.02,52.93,5100300,32.17
+2005-03-24,51.41,51.93,51.25,51.74,7134400,31.44
+2005-03-23,51.51,51.67,51.12,51.39,6329100,31.23
+2005-03-22,51.50,52.27,51.28,51.51,4298600,31.30
+2005-03-21,51.44,51.73,50.91,51.37,3230200,31.22
+2005-03-18,51.44,51.75,51.06,51.44,6675600,31.26
+2005-03-17,51.64,52.00,51.24,51.43,2982900,31.25
+2005-03-16,51.63,52.00,51.25,51.64,4460100,31.38
+2005-03-15,52.70,52.71,51.33,51.62,8435800,31.37
+2005-03-14,52.50,52.92,52.30,52.91,3604400,32.15
+2005-03-11,52.73,52.74,51.76,52.25,4530600,31.75
+2005-03-10,53.15,53.36,52.26,52.59,4073000,31.96
+2005-03-09,52.91,53.35,52.60,53.15,4743800,32.30
+2005-03-08,53.15,53.42,52.85,53.01,4215200,32.22
+2005-03-07,53.20,53.77,53.00,53.50,3877500,32.51
+2005-03-04,52.68,53.95,52.50,53.20,6460500,32.33
+2005-03-03,52.05,52.91,51.96,52.40,13792400,31.84
+2005-03-02,54.02,55.48,53.75,53.91,5292300,32.76
+2005-03-01,54.30,54.89,54.10,54.48,3758800,33.11
+2005-02-28,53.35,54.66,53.19,54.02,8816800,32.83
+2005-02-25,51.58,52.10,51.17,51.69,4302800,31.41
+2005-02-24,51.75,51.80,50.87,51.40,4243500,31.24
+2005-02-23,52.30,52.68,51.74,51.81,6899200,31.49
+2005-02-22,53.15,53.60,51.76,51.78,7617200,31.47
+2005-02-18,54.00,54.09,53.12,53.84,10233200,32.72
+2005-02-17,54.87,55.24,54.65,54.93,3100800,33.38
+2005-02-16,55.25,55.45,54.90,55.09,2376300,33.48
+2005-02-15,55.25,55.90,54.87,55.50,4330200,33.73
+2005-02-14,54.46,54.96,54.08,54.68,2222400,33.23
+2005-02-11,54.37,54.84,52.93,54.35,5918700,33.03
+2005-02-10,54.49,54.75,53.75,54.37,3138300,33.04
+2005-02-09,55.49,55.97,54.12,54.29,5251800,32.99
+2005-02-08,55.55,55.78,55.26,55.42,2520300,33.68
+2005-02-07,55.54,56.00,55.27,55.55,2345200,33.76
+2005-02-04,55.50,56.19,55.22,55.90,3857400,33.97
+2005-02-03,54.84,55.51,54.30,55.31,3654900,33.61
+2005-02-02,55.30,55.48,54.73,54.90,3090300,33.36
+2005-02-01,54.00,55.41,53.70,55.33,5048600,33.63
+2005-01-31,54.48,54.49,53.53,53.79,6256500,32.69
+2005-01-28,54.75,54.84,53.58,53.90,6055200,32.76
+2005-01-27,55.67,55.90,54.81,54.84,5097400,33.33
+2005-01-26,54.24,55.84,54.10,55.66,5875600,33.83
+2005-01-25,55.15,55.46,53.74,54.03,8263800,32.83
+2005-01-24,55.56,55.57,54.54,55.16,6248400,33.52
+2005-01-21,56.24,56.25,55.56,55.80,3409000,33.91
+2005-01-20,57.10,57.11,55.75,55.95,4304700,34.00
+2005-01-19,57.73,57.83,57.14,57.35,3068800,34.85
+2005-01-18,57.30,57.77,57.04,57.73,2378400,35.08
+2005-01-14,57.55,57.95,56.90,57.42,4071600,34.90
+2005-01-13,56.72,56.90,56.30,56.64,2960600,34.42
+2005-01-12,56.10,56.90,55.74,56.71,4363500,34.46
+2005-01-11,55.40,56.47,55.40,56.19,4315200,34.15
+2005-01-10,55.38,56.62,55.34,55.95,5709300,34.00
+2005-01-07,55.70,55.99,55.15,55.16,5945000,33.52
+2005-01-06,57.37,57.37,55.03,55.50,14716200,33.73
+2005-01-05,57.60,58.38,57.35,58.05,3872200,35.28
+2005-01-04,59.28,59.31,57.60,57.70,4727700,35.07
+2005-01-03,59.90,60.72,59.12,59.28,5332400,36.03
+2004-12-31,59.82,60.25,59.37,59.42,3280600,36.04
+2004-12-30,59.45,59.96,59.19,59.60,2490300,36.15
+2004-12-29,58.70,59.45,58.62,59.45,2264600,36.06
+2004-12-28,58.15,58.90,57.75,58.74,3635100,35.63
+2004-12-27,58.20,58.64,58.00,58.00,3110700,35.18
+2004-12-23,57.96,58.40,57.70,57.93,2958600,35.14
+2004-12-22,57.70,58.75,57.28,57.99,4547700,35.18
+2004-12-21,56.78,57.68,56.72,57.45,2762000,34.85
+2004-12-20,57.00,57.43,56.31,56.82,4110800,34.47
+2004-12-17,57.80,57.81,56.50,56.55,7194200,34.30
+2004-12-16,58.86,58.95,58.00,58.00,5717600,35.18
+2004-12-15,58.25,59.70,57.80,58.86,12634500,35.70
+2004-12-14,56.30,56.39,55.80,56.04,6443200,33.99
+2004-12-13,57.40,57.51,56.01,56.09,5983400,34.02
+2004-12-10,57.72,58.30,56.55,56.82,5016600,34.47
+2004-12-09,57.11,58.03,56.74,57.92,4649800,35.13
+2004-12-08,55.71,57.23,55.71,57.11,4979800,34.64
+2004-12-07,56.40,56.50,55.48,55.85,5300600,33.88
+2004-12-06,56.35,57.02,56.09,56.39,5343000,34.21
+2004-12-03,57.00,57.25,56.39,56.84,4843500,34.48
+2004-12-02,56.00,57.78,55.01,57.24,9275400,34.72
+2004-12-01,56.80,58.20,56.75,56.95,6401100,34.55
+2004-11-30,57.65,58.01,56.22,56.38,6370000,34.20
+2004-11-29,58.93,59.69,57.30,57.78,8715900,35.05
+2004-11-26,59.07,59.59,58.80,58.92,1865200,35.74
+2004-11-24,59.11,59.13,57.80,59.07,6161200,35.83
+2004-11-23,59.05,59.84,59.00,59.10,4238200,35.85
+2004-11-22,60.45,60.45,59.00,59.00,5490300,35.79
+2004-11-19,61.50,61.62,60.26,60.35,4522200,36.61
+2004-11-18,61.19,62.20,60.50,62.00,4299800,37.61
+2004-11-17,60.88,62.13,60.70,61.24,5910800,37.15
+2004-11-16,60.95,61.25,60.45,60.58,4862100,36.75
+2004-11-15,60.19,61.99,60.00,61.64,4626400,37.39
+2004-11-12,60.17,60.42,59.67,59.73,4189400,36.23
+2004-11-11,59.82,60.26,59.40,59.79,3188000,36.27
+2004-11-10,59.54,60.37,59.31,59.70,4661200,36.21
+2004-11-09,59.90,61.12,58.99,59.54,8143400,36.12
+2004-11-08,61.43,61.50,60.86,60.96,3242100,36.98
+2004-11-05,61.85,62.15,61.10,61.39,6528300,37.24
+2004-11-04,59.89,61.97,59.72,61.85,6116400,37.52
+2004-11-03,60.00,60.29,59.40,59.85,5426600,36.30
+2004-11-02,59.99,60.05,59.12,59.16,3905100,35.89
+2004-11-01,59.25,60.06,58.76,59.71,3416700,36.22
+2004-10-29,59.36,59.90,58.85,59.22,4060000,35.92
+2004-10-28,58.85,59.68,58.82,59.46,3554400,36.07
+2004-10-27,57.96,59.65,57.85,59.22,5364400,35.92
+2004-10-26,56.94,58.15,56.85,58.00,3653700,35.18
+2004-10-25,56.75,57.15,56.12,56.94,3951200,34.54
+2004-10-22,57.10,57.28,56.38,56.90,3909200,34.52
+2004-10-21,55.87,57.30,55.32,57.10,5542800,34.64
+2004-10-20,56.29,56.58,55.66,55.86,3669300,33.88
+2004-10-19,57.47,58.07,56.40,56.51,4896600,34.28
+2004-10-18,56.35,57.50,56.27,57.43,4626600,34.84
+2004-10-15,55.80,56.79,55.61,56.69,4535700,34.39
+2004-10-14,55.70,56.20,55.37,55.51,5953500,33.67
+2004-10-13,55.35,55.78,54.63,55.16,4581600,33.46
+2004-10-12,54.50,55.20,54.35,54.99,2645600,33.36
+2004-10-11,54.40,55.15,54.27,55.09,2489600,33.42
+2004-10-08,55.00,55.52,53.74,54.26,4620300,32.91
+2004-10-07,55.01,56.05,54.97,54.99,4750400,33.36
+2004-10-06,54.66,55.15,54.36,55.01,2375400,33.37
+2004-10-05,55.13,55.17,54.51,54.66,2329500,33.16
+2004-10-04,55.09,56.07,54.96,54.97,4843500,33.34
+2004-10-01,54.70,55.53,54.49,54.74,4134400,33.14
+2004-09-30,54.50,54.93,54.08,54.24,4831600,32.84
+2004-09-29,53.52,55.02,53.43,55.00,5593200,33.30
+2004-09-28,53.68,53.70,52.68,53.51,3028200,32.39
+2004-09-27,53.30,53.88,53.29,53.40,2252000,32.33
+2004-09-24,53.64,54.07,53.59,53.66,3426400,32.48
+2004-09-23,53.08,54.09,52.85,53.64,5057000,32.47
+2004-09-22,53.80,54.04,53.41,53.48,4532000,32.38
+2004-09-21,53.65,54.44,53.50,54.05,3944600,32.72
+2004-09-20,53.13,53.58,52.83,53.48,4616100,32.38
+2004-09-17,53.64,53.85,53.14,53.38,4236300,32.31
+2004-09-16,53.00,54.23,52.93,53.63,6745400,32.47
+2004-09-15,51.25,53.18,51.25,52.61,13807600,31.85
+2004-09-14,50.90,50.90,50.13,50.29,8456000,30.44
+2004-09-13,50.60,51.28,50.59,50.90,5351000,30.81
+2004-09-10,49.20,50.90,49.16,50.45,7391800,30.54
+2004-09-09,49.35,49.55,48.49,48.97,4370400,29.65
+2004-09-08,49.55,50.42,48.94,49.05,5054000,29.69
+2004-09-07,49.60,50.24,49.25,49.55,5042400,30.00
+2004-09-03,48.84,49.49,48.65,49.06,4517000,29.70
+2004-09-02,48.00,49.40,47.78,49.00,9187200,29.66
+2004-09-01,46.21,46.80,45.86,46.75,8493300,28.30
+2004-08-31,47.75,47.87,45.92,46.52,11044600,28.16
+2004-08-30,48.43,48.43,47.28,47.71,5641000,28.88
+2004-08-27,48.00,48.50,47.00,48.43,11035400,29.32
+2004-08-26,49.05,49.67,48.90,49.50,4159800,29.97
+2004-08-25,48.84,49.35,48.50,49.19,3830600,29.78
+2004-08-24,48.80,49.31,48.48,48.84,3209400,29.57
+2004-08-23,48.61,48.95,48.12,48.60,2891600,29.42
+2004-08-20,48.20,48.97,48.18,48.73,5309600,29.50
+2004-08-19,47.92,48.80,47.41,48.48,6753600,29.35
+2004-08-18,47.25,48.31,47.06,47.82,5811400,28.95
+2004-08-17,47.75,48.75,47.24,47.31,9096000,28.64
+2004-08-16,44.75,46.61,44.72,46.49,7655100,28.14
+2004-08-13,44.29,44.63,43.87,44.61,4083300,27.01
+2004-08-12,44.60,45.24,44.25,44.27,5526600,26.80
+2004-08-11,44.95,44.95,44.05,44.60,6897900,27.00
+2004-08-10,44.90,45.70,44.65,45.15,13866600,27.33
+2004-08-09,44.80,45.44,44.79,44.82,2726600,27.13
+2004-08-06,44.91,45.35,44.54,44.88,6258200,27.17
+2004-08-05,46.60,46.86,45.31,45.64,6902800,27.63
+2004-08-04,46.54,46.67,45.62,46.67,6864200,28.25
+2004-08-03,48.00,48.12,47.00,47.00,6943800,28.45
+2004-08-02,48.06,48.80,47.75,48.51,5233500,29.37
+2004-07-30,47.45,48.45,47.11,48.16,3676800,29.15
+2004-07-29,47.50,48.07,47.25,47.65,3256000,28.85
+2004-07-28,47.35,48.32,46.09,46.96,4274100,28.43
+2004-07-27,46.09,47.70,46.09,47.40,4607100,28.69
+2004-07-26,47.00,47.15,45.65,46.05,5059500,27.88
+2004-07-23,47.20,47.76,46.80,47.11,3205400,28.52
+2004-07-22,47.62,47.70,46.64,47.68,5217900,28.86
+2004-07-21,48.68,48.85,47.10,47.62,5391200,28.83
+2004-07-20,49.50,51.82,47.01,47.67,6004400,28.86
+2004-07-19,47.80,47.93,46.05,46.31,7750500,28.03
+2004-07-16,49.25,49.35,47.53,47.57,5111200,28.80
+2004-07-15,49.34,49.40,48.68,48.89,3583200,29.60
+2004-07-14,49.32,49.58,48.81,49.18,4053400,29.77
+2004-07-13,49.08,49.93,49.01,49.50,3827200,29.97
+2004-07-12,48.88,49.32,48.37,49.09,3231300,29.72
+2004-07-09,48.76,49.19,48.52,48.83,2987400,29.56
+2004-07-08,50.02,50.03,48.61,48.76,5389600,29.52
+2004-07-07,49.27,50.33,49.00,50.16,6305100,30.37
+2004-07-06,49.26,49.46,48.53,48.96,5167600,29.64
+2004-07-02,49.89,49.97,48.85,49.25,5521500,29.81
+2004-07-01,51.03,51.07,49.15,49.74,7268700,30.05
+2004-06-30,50.80,50.89,50.09,50.74,5304800,30.65
+2004-06-29,51.46,51.46,50.69,50.70,4967100,30.63
+2004-06-28,52.65,52.67,51.65,51.73,3298200,31.25
+2004-06-25,52.54,53.27,52.15,52.42,4344800,31.67
+2004-06-24,51.84,53.30,51.76,52.60,5037000,31.78
+2004-06-23,51.30,51.90,50.90,51.74,3478500,31.26
+2004-06-22,51.21,51.51,50.51,51.30,5128400,30.99
+2004-06-21,51.65,52.02,51.20,51.20,3038000,30.93
+2004-06-18,51.96,51.96,51.32,51.52,4125000,31.13
+2004-06-17,51.65,52.52,51.48,51.95,4523600,31.39
+2004-06-16,52.20,52.21,51.33,52.04,8879200,31.44
+2004-06-15,53.25,53.70,52.53,53.08,4082200,32.07
+2004-06-14,53.51,53.60,52.45,53.05,3087600,32.05
+2004-06-10,54.05,54.23,53.20,53.50,2050200,32.32
+2004-06-09,53.35,54.63,53.35,53.63,5385400,32.40
+2004-06-08,52.98,53.75,52.72,53.55,3147600,32.35
+2004-06-07,52.50,53.14,52.45,53.05,3637400,32.05
+2004-06-04,52.80,52.96,52.30,52.30,3969000,31.60
+2004-06-03,52.45,53.17,51.82,52.01,8000200,31.42
+2004-06-02,53.55,53.64,52.97,53.47,4073100,32.30
+2004-06-01,53.00,53.99,52.93,53.33,5142300,32.22
+2004-05-28,53.46,53.46,52.68,52.76,5554400,31.88
+2004-05-27,54.25,54.46,53.39,53.39,5575200,32.26
+2004-05-26,53.63,54.29,53.34,53.83,5681400,32.52
+2004-05-25,51.40,53.89,51.32,53.63,6262800,32.40
+2004-05-24,51.37,51.98,50.89,51.51,3223600,31.12
+2004-05-21,51.15,51.59,50.53,51.19,3471400,30.93
+2004-05-20,51.31,51.90,51.05,51.14,3337400,30.90
+2004-05-19,51.90,52.68,51.21,51.21,3876000,30.94
+2004-05-18,50.40,51.93,50.39,51.50,6233200,31.11
+2004-05-17,50.50,50.70,49.03,49.91,7221900,30.15
+2004-05-14,51.46,52.05,51.01,51.20,5657200,30.93
+2004-05-13,51.88,52.65,50.82,51.74,4364200,31.26
+2004-05-12,51.90,52.00,50.59,51.99,7249200,31.41
+2004-05-11,52.15,52.20,51.87,52.12,5722500,31.49
+2004-05-10,51.35,51.48,50.42,50.85,6527000,30.72
+2004-05-07,53.13,53.87,52.07,52.10,4475200,31.48
+2004-05-06,53.85,54.20,53.15,53.40,5000600,32.26
+2004-05-05,53.59,54.49,53.52,54.31,4094100,32.81
+2004-05-04,53.88,54.00,52.84,53.59,6434000,32.38
+2004-05-03,54.25,54.99,53.61,53.92,4278900,32.58
+2004-04-30,54.18,54.80,53.05,54.25,6365000,32.78
+2004-04-29,54.86,55.35,53.72,54.18,5676900,32.73
+2004-04-28,55.50,55.60,54.20,54.64,5008400,33.01
+2004-04-27,54.98,56.25,54.80,55.74,6210300,33.68
+2004-04-26,55.40,55.60,54.60,54.79,3918800,33.10
+2004-04-23,54.83,55.75,54.74,55.50,5056400,33.53
+2004-04-22,53.26,54.95,53.25,54.95,6023700,33.20
+2004-04-21,52.80,53.72,52.60,53.44,4107800,32.29
+2004-04-20,53.40,54.10,52.80,52.80,4429800,31.90
+2004-04-19,52.52,53.30,52.23,53.00,3670500,32.02
+2004-04-16,52.28,53.18,51.09,53.00,6446200,31.96
+2004-04-15,51.42,51.99,51.39,51.65,3803800,31.15
+2004-04-14,50.96,51.75,50.28,51.60,4559400,31.12
+2004-04-13,52.42,52.65,51.02,51.09,5918400,30.81
+2004-04-12,52.55,52.75,52.20,52.42,2649200,31.61
+2004-04-08,53.35,53.35,52.11,52.46,4353600,31.63
+2004-04-07,53.43,53.43,52.32,52.55,6080200,31.69
+2004-04-06,53.88,54.30,53.37,53.47,4620600,32.24
+2004-04-05,53.80,54.13,53.46,54.10,5912700,32.62
+2004-04-02,53.30,54.13,52.25,53.92,10865200,32.51
+2004-04-01,51.73,52.50,51.47,52.30,8177700,31.54
+2004-03-31,51.35,52.42,51.00,51.72,21973400,31.19
+2004-03-30,48.47,48.75,48.00,48.40,5481600,29.19
+2004-03-29,49.00,49.15,48.07,48.29,4547000,29.12
+2004-03-26,49.07,49.33,48.01,48.19,5393400,29.06
+2004-03-25,46.85,48.80,46.78,48.53,8451800,29.26
+2004-03-24,46.53,46.90,46.03,46.20,5463600,27.86
+2004-03-23,46.50,46.74,45.34,45.61,5832400,27.50
+2004-03-22,47.00,47.00,45.15,45.90,6422100,27.68
+2004-03-19,47.76,47.95,47.11,47.23,5380800,28.48
+2004-03-18,48.01,48.50,47.11,47.72,5212600,28.78
+2004-03-17,47.74,48.72,47.70,48.23,3764700,29.08
+2004-03-16,48.10,48.29,47.08,47.48,4896600,28.63
+2004-03-15,49.05,49.05,47.48,47.48,5274200,28.63
+2004-03-12,47.75,49.30,47.64,49.30,6639400,29.73
+2004-03-11,48.50,48.90,47.25,47.25,10381400,28.49
+2004-03-10,50.72,50.75,48.50,48.50,12567800,29.25
+2004-03-09,51.50,51.50,50.51,50.64,4853100,30.54
+2004-03-08,52.88,53.24,51.37,51.48,4898800,31.04
+2004-03-05,53.00,53.38,52.11,53.00,7390200,31.96
+2004-03-04,53.65,53.72,52.45,52.57,6983100,31.70
+2004-03-03,53.90,54.61,53.82,54.31,3974400,32.75
+2004-03-02,54.19,54.67,53.37,54.07,4207600,32.61
+2004-03-01,53.38,54.31,53.10,54.19,4582000,32.68
+2004-02-27,51.50,53.59,51.41,53.25,6696300,32.11
+2004-02-26,51.43,51.91,51.00,51.17,7207200,30.86
+2004-02-25,51.25,51.64,50.90,51.43,4623900,31.01
+2004-02-24,51.10,51.69,50.45,50.82,5719800,30.65
+2004-02-23,52.54,52.80,51.09,51.15,6136800,30.84
+2004-02-20,53.00,53.00,51.85,52.53,4379700,31.68
+2004-02-19,54.23,54.59,52.85,52.94,4425000,31.92
+2004-02-18,54.04,54.26,53.05,53.38,2692500,32.19
+2004-02-17,54.00,54.45,53.72,54.03,3336300,32.58
+2004-02-13,54.98,55.05,53.61,53.65,2668500,32.35
+2004-02-12,54.51,54.73,53.75,54.53,3650400,32.88
+2004-02-11,53.35,54.68,53.26,54.55,3557400,32.89
+2004-02-10,53.59,53.69,53.07,53.35,4506200,32.17
+2004-02-09,52.90,54.09,52.80,53.59,5231000,32.32
+2004-02-06,51.80,52.68,51.56,52.55,3884600,31.69
+2004-02-05,51.75,52.10,51.35,51.90,8469800,31.30
+2004-02-04,50.17,50.95,49.82,50.25,5619600,30.30
+2004-02-03,50.52,51.18,50.13,50.20,4717000,30.27
+2004-02-02,50.56,51.30,50.32,50.77,4775000,30.62
+2004-01-30,51.15,51.31,49.97,50.39,7136100,30.39
+2004-01-29,51.38,51.74,50.42,51.64,5034200,31.14
+2004-01-28,52.98,53.42,51.00,51.28,4901100,30.92
+2004-01-27,53.49,53.85,52.82,52.90,2944200,31.90
+2004-01-26,52.62,53.40,52.23,53.29,3306900,32.13
+2004-01-23,52.94,53.49,52.14,52.55,4641900,31.69
+2004-01-22,53.65,54.07,52.66,52.88,3776000,31.89
+2004-01-21,53.45,53.81,52.62,53.65,3762300,32.35
+2004-01-20,54.00,54.10,52.92,53.31,5983200,32.15
+2004-01-16,54.15,54.15,53.62,53.87,5300000,32.48
+2004-01-15,53.82,54.34,53.19,54.18,5130000,32.67
+2004-01-14,53.69,53.75,53.00,53.65,5108700,32.35
+2004-01-13,53.39,53.90,53.05,53.83,4491600,32.46
+2004-01-12,54.12,54.25,52.42,53.35,5652300,32.17
+2004-01-09,53.51,54.79,52.79,54.00,8634200,32.56
+2004-01-08,53.50,53.93,52.60,53.72,10212300,32.39
+2004-01-07,51.05,52.35,50.91,52.21,8092600,31.48
+2004-01-06,51.83,51.95,51.07,51.64,6404400,31.14
+2004-01-05,51.47,52.00,50.60,51.83,6769000,31.25
+2004-01-02,52.28,52.58,50.56,50.82,5673800,30.58
+2003-12-31,52.58,52.89,52.05,52.24,3135800,31.44
+2003-12-30,52.25,52.66,51.93,52.65,5060400,31.69
+2003-12-29,51.95,52.47,51.57,52.19,7282400,31.41
+2003-12-26,50.00,51.12,50.00,50.56,3594300,30.43
+2003-12-24,49.48,50.45,49.40,49.73,2580600,29.93
+2003-12-23,50.45,50.45,48.50,49.50,10277800,29.79
+2003-12-22,51.63,51.80,50.03,50.45,7638600,30.36
+2003-12-19,52.10,52.25,51.45,51.62,5976900,31.07
+2003-12-18,51.75,52.30,51.15,52.01,7839400,31.30
+2003-12-17,49.20,51.90,48.71,51.50,21523000,30.99
+2003-12-16,52.05,52.38,49.40,49.52,17697900,29.80
+2003-12-15,55.10,55.35,52.53,52.57,7671900,31.64
+2003-12-12,53.77,53.87,52.50,53.59,5799200,32.25
+2003-12-11,52.18,53.59,52.18,53.35,7476600,32.11
+2003-12-10,52.82,53.00,51.65,51.98,7023800,31.28
+2003-12-09,54.40,54.59,52.79,52.82,6534300,31.79
+2003-12-08,54.09,54.52,53.51,54.24,6918800,32.64
+2003-12-05,53.25,54.71,53.20,54.09,8558600,32.55
+2003-12-04,55.50,55.51,53.00,54.15,26953500,32.59
+2003-12-03,58.15,59.13,57.40,57.42,9811000,34.56
+2003-12-02,60.45,60.69,58.00,58.52,11798600,35.22
+2003-12-01,62.50,62.70,60.28,60.87,9531400,36.63
+2003-11-28,61.10,62.15,60.60,62.00,2970400,37.31
+2003-11-26,60.50,61.21,59.31,61.10,5406900,36.77
+2003-11-25,59.70,60.39,59.60,60.36,5243000,36.33
+2003-11-24,58.64,59.73,58.64,59.69,5136400,35.92
+2003-11-21,57.62,58.37,57.48,58.24,3391500,35.05
+2003-11-20,57.80,58.80,57.46,57.54,4320300,34.63
+2003-11-19,57.77,58.46,57.26,58.04,5025400,34.93
+2003-11-18,57.65,58.84,57.62,57.80,4832800,34.79
+2003-11-17,57.38,58.03,56.95,57.40,6157000,34.55
+2003-11-14,58.55,59.25,57.17,57.38,5047400,34.53
+2003-11-13,59.25,59.25,57.47,58.26,7850000,34.88
+2003-11-12,59.30,59.60,58.55,59.25,5417800,35.47
+2003-11-11,58.83,59.58,58.62,59.50,5301900,35.62
+2003-11-10,58.90,59.10,58.42,58.78,5305800,35.19
+2003-11-07,58.95,59.15,57.95,58.14,3447400,34.81
+2003-11-06,57.50,59.04,57.50,58.77,3790400,35.19
+2003-11-05,59.41,59.42,57.95,58.34,5413400,34.93
+2003-11-04,59.38,59.70,58.21,59.41,2805600,35.57
+2003-11-03,58.52,59.68,58.52,59.38,4613700,35.55
+2003-10-31,57.92,58.66,57.92,58.31,3660600,34.91
+2003-10-30,57.51,58.57,57.03,57.92,6411300,34.68
+2003-10-29,56.82,57.74,56.25,57.07,4271600,34.17
+2003-10-28,55.19,57.35,54.20,57.34,7370800,34.33
+2003-10-27,54.04,55.26,54.00,55.19,4874800,33.04
+2003-10-24,54.30,54.51,52.65,53.64,6173700,32.12
+2003-10-23,54.05,54.84,53.80,54.81,4721700,32.82
+2003-10-22,53.60,54.17,53.10,54.11,5411000,32.40
+2003-10-21,53.00,54.40,52.80,54.08,7261400,32.38
+2003-10-20,53.00,53.05,52.63,52.80,4090800,31.61
+2003-10-17,54.05,54.05,52.55,52.65,6180900,31.52
+2003-10-16,53.40,54.72,53.04,53.62,4511800,32.10
+2003-10-15,55.00,55.11,53.13,53.38,5254000,31.96
+2003-10-14,54.20,54.90,53.90,54.90,3421500,32.87
+2003-10-13,53.00,54.90,52.95,54.60,4961800,32.69
+2003-10-10,53.05,53.24,52.23,52.65,3856600,31.52
+2003-10-09,50.85,53.75,50.85,53.24,7578600,31.88
+2003-10-08,51.70,51.83,50.67,50.80,3550200,30.42
+2003-10-07,51.59,51.97,50.56,51.38,3462300,30.76
+2003-10-06,51.19,51.73,50.70,51.59,3633600,30.89
+2003-10-03,50.53,51.55,50.30,51.00,6710400,30.54
+2003-10-02,49.36,49.60,48.50,48.92,4609500,29.29
+2003-10-01,47.75,49.66,47.44,49.33,6300000,29.54
+2003-09-30,46.50,47.98,46.50,47.52,5546700,28.45
+2003-09-29,48.22,48.52,46.21,47.49,7032800,28.43
+2003-09-26,48.53,48.65,48.00,48.11,4183500,28.80
+2003-09-25,48.51,49.52,47.30,48.55,8578000,29.07
+2003-09-24,50.71,50.71,48.15,48.50,10340100,29.04
+2003-09-23,50.38,50.83,50.04,50.71,4208100,30.36
+2003-09-22,51.05,51.05,50.04,50.38,4975400,30.16
+2003-09-19,51.52,52.20,51.10,51.44,4225800,30.80
+2003-09-18,52.10,52.10,51.02,51.52,4206600,30.85
+2003-09-17,50.87,52.49,50.55,51.48,11205400,30.82
+2003-09-16,52.05,52.92,51.02,52.66,4653200,31.53
+2003-09-15,51.03,52.60,51.02,52.17,6467100,31.24
+2003-09-12,50.80,50.94,49.84,50.94,5336800,30.50
+2003-09-11,49.65,51.15,49.51,50.95,6219300,30.51
+2003-09-10,49.44,50.98,49.33,49.39,6961200,29.57
+2003-09-09,52.00,52.00,50.32,50.55,8226900,30.27
+2003-09-08,52.52,52.78,51.80,52.00,7950300,31.13
+2003-09-05,51.81,54.10,51.81,52.52,9279400,31.45
+2003-09-04,52.85,53.29,51.64,52.69,7672400,31.55
+2003-09-03,53.66,53.66,52.81,53.10,6431400,31.79
+2003-09-02,52.34,53.67,52.25,53.16,7231200,31.83
+2003-08-29,51.60,52.08,51.44,52.01,4990400,31.14
+2003-08-28,51.46,51.87,50.85,51.41,4590000,30.78
+2003-08-27,49.71,51.99,49.61,51.45,6341800,30.80
+2003-08-26,48.90,50.10,48.35,49.70,4866000,29.76
+2003-08-25,50.11,50.14,49.12,49.50,3705000,29.64
+2003-08-22,50.45,50.62,49.80,50.08,6389200,29.98
+2003-08-21,49.50,49.84,49.15,49.45,6072800,29.61
+2003-08-20,49.50,49.60,48.36,49.50,3885000,29.64
+2003-08-19,49.20,49.64,48.86,49.50,4706100,29.64
+2003-08-18,49.48,49.77,49.10,49.25,3964800,29.49
+2003-08-15,48.77,49.42,48.36,49.32,1928700,29.53
+2003-08-14,49.24,49.30,48.44,48.67,3642800,29.14
+2003-08-13,49.00,49.80,48.70,49.29,6107700,29.51
+2003-08-12,47.90,48.88,47.69,48.88,4665000,29.27
+2003-08-11,47.92,48.29,47.38,47.86,6031600,28.66
+2003-08-08,46.60,48.20,46.45,47.90,9531300,28.68
+2003-08-07,44.31,46.60,43.75,46.49,20478300,27.83
+2003-08-06,40.31,41.49,39.62,40.68,7330400,24.36
+2003-08-05,42.01,42.01,40.15,40.18,7096000,24.06
+2003-08-04,42.70,43.01,41.21,42.01,6905000,25.15
+2003-08-01,42.75,43.41,42.26,42.85,6531300,25.66
+2003-07-31,43.00,44.36,42.44,43.65,6264400,26.13
+2003-07-30,43.50,43.55,42.40,42.45,5265000,25.42
+2003-07-29,43.70,43.98,42.96,43.19,4031700,25.86
+2003-07-28,43.07,44.16,42.87,43.64,3260000,26.13
+2003-07-25,42.15,43.06,41.35,43.06,6054300,25.78
+2003-07-24,42.65,42.91,42.10,42.11,5001900,25.21
+2003-07-23,43.55,43.64,42.36,42.90,3849900,25.69
+2003-07-22,44.28,44.37,42.27,43.26,5102700,25.90
+2003-07-21,44.42,44.42,42.85,43.12,4048200,25.82
+2003-07-18,45.25,45.25,43.74,44.42,3717800,26.60
+2003-07-17,44.86,45.10,44.30,44.54,5712200,26.67
+2003-07-16,45.25,45.49,44.76,45.28,3486200,27.11
+2003-07-15,46.00,46.00,44.01,45.04,4479200,26.97
+2003-07-14,45.79,46.84,45.27,45.53,4754200,27.26
+2003-07-11,45.34,45.70,44.70,45.40,2936700,27.18
+2003-07-10,45.50,45.50,44.55,45.27,4952100,27.10
+2003-07-09,47.32,47.32,45.12,45.50,5503800,27.24
+2003-07-08,45.20,47.40,45.20,47.32,4516200,28.33
+2003-07-07,44.80,45.56,44.66,45.55,3896800,27.27
+2003-07-03,44.01,44.94,44.00,44.43,2270000,26.60
+2003-07-02,44.00,44.80,43.91,44.61,3823800,26.71
+2003-07-01,43.92,43.92,42.60,43.89,4641800,26.28
+2003-06-30,43.57,44.20,43.31,43.92,3120000,26.30
+2003-06-27,43.67,44.22,43.11,43.50,3640400,26.04
+2003-06-26,42.85,43.60,42.38,43.45,3114900,26.01
+2003-06-25,42.35,43.68,42.35,42.63,4370200,25.52
+2003-06-24,42.96,43.85,41.93,42.59,5340800,25.50
+2003-06-23,43.75,43.90,42.57,42.96,4141000,25.72
+2003-06-20,43.80,44.13,43.33,44.05,4273000,26.37
+2003-06-19,43.70,44.93,43.44,43.60,4754800,26.10
+2003-06-18,44.17,44.49,43.11,43.65,8466200,26.13
+2003-06-17,44.25,44.50,43.60,44.17,7266000,26.45
+2003-06-16,43.24,44.60,42.90,43.99,10767200,26.34
+2003-06-13,42.30,42.49,41.50,41.76,4027600,25.00
+2003-06-12,43.30,43.41,42.29,42.43,4193600,25.40
+2003-06-11,42.28,42.98,41.91,42.92,4506200,25.70
+2003-06-10,41.28,42.29,41.27,42.28,4213600,25.31
+2003-06-09,41.30,41.88,40.81,41.27,4360400,24.71
+2003-06-06,43.29,43.90,41.39,41.87,8169400,25.07
+2003-06-05,40.47,43.95,40.47,42.80,18986800,25.63
+2003-06-04,39.40,40.50,39.15,40.47,6350800,24.23
+2003-06-03,39.90,40.11,38.60,39.20,6348800,23.47
+2003-06-02,38.78,40.55,38.78,39.97,7967600,23.93
+2003-05-30,38.00,38.77,37.65,38.70,5478000,23.17
+2003-05-29,37.80,38.25,37.09,37.40,6360000,22.39
+2003-05-28,37.15,37.82,37.05,37.60,8835900,22.51
+2003-05-27,35.32,36.36,35.03,36.32,4779000,21.75
+2003-05-23,35.71,35.71,35.10,35.41,3002600,21.20
+2003-05-22,35.09,35.94,34.84,35.70,3975300,21.37
+2003-05-21,34.56,34.83,34.01,34.69,3386000,20.77
+2003-05-20,34.53,35.58,33.81,34.56,6697400,20.69
+2003-05-19,35.56,36.30,34.01,34.08,9032600,20.40
+2003-05-16,37.10,37.33,36.37,36.68,5745800,21.96
+2003-05-15,36.80,37.10,36.23,37.10,5583900,22.21
+2003-05-14,37.42,37.69,36.38,36.80,6604600,22.03
+2003-05-13,37.49,37.92,36.90,37.14,6459200,22.24
+2003-05-12,35.56,37.94,35.51,37.49,8438000,22.45
+2003-05-09,35.45,35.88,35.35,35.85,3972300,21.46
+2003-05-08,34.77,35.80,34.77,35.40,3461200,21.20
+2003-05-07,35.25,35.87,34.91,35.48,4063000,21.24
+2003-05-06,34.85,35.94,34.82,35.40,4946400,21.20
+2003-05-05,35.34,35.34,34.20,34.76,4041300,20.81
+2003-05-02,33.30,34.48,33.30,34.24,4807800,20.50
+2003-05-01,34.58,34.58,33.30,33.76,5158200,20.21
+2003-04-30,34.32,34.76,34.04,34.58,5698400,20.70
+2003-04-29,34.00,35.00,34.00,34.40,7076100,20.60
+2003-04-28,33.01,34.26,32.98,33.75,5831400,20.21
+2003-04-25,33.45,33.57,32.52,32.80,4790100,19.64
+2003-04-24,33.50,33.90,33.34,33.87,5965500,20.28
+2003-04-23,33.94,34.45,33.45,33.60,8723600,20.12
+2003-04-22,32.40,34.22,32.18,33.94,8317500,20.32
+2003-04-21,32.44,32.68,31.96,32.03,3081900,19.18
+2003-04-17,31.05,32.50,30.91,32.34,6420400,19.36
+2003-04-16,31.55,31.95,30.70,30.79,4542200,18.43
+2003-04-15,30.85,31.78,30.70,31.51,5124200,18.87
+2003-04-14,30.00,31.13,29.86,30.98,7031800,18.55
+2003-04-11,30.50,30.95,30.03,30.06,4296400,18.00
+2003-04-10,29.59,30.32,29.30,30.18,4763600,18.07
+2003-04-09,30.05,30.36,29.54,29.58,4095600,17.71
+2003-04-08,29.71,30.39,29.31,29.98,4929200,17.95
+2003-04-07,30.95,30.95,29.62,29.71,5750000,17.79
+2003-04-04,29.85,29.99,29.05,29.57,3609400,17.70
+2003-04-03,29.24,29.99,28.78,29.69,7317200,17.78
+2003-04-02,27.35,29.04,27.35,28.67,8356000,17.17
+2003-04-01,26.07,27.84,25.55,27.35,15431200,16.38
+2003-03-31,26.09,27.51,26.09,26.97,9411600,16.15
+2003-03-28,28.20,28.20,26.75,26.90,9046800,16.11
+2003-03-27,28.97,28.98,28.01,28.20,8682600,16.88
+2003-03-26,30.04,30.05,29.12,29.43,6825000,17.62
+2003-03-25,29.06,30.65,29.06,30.37,6816900,18.18
+2003-03-24,29.65,30.14,28.87,29.05,6588000,17.39
+2003-03-21,30.34,31.23,29.85,31.14,7316400,18.64
+2003-03-20,29.95,30.24,28.92,29.89,7567800,17.90
+2003-03-19,30.72,30.90,29.40,30.26,6301500,18.12
+2003-03-18,30.35,31.10,29.87,30.50,8525200,18.26
+2003-03-17,28.20,30.00,27.92,29.87,6575200,17.88
+2003-03-14,28.72,29.00,28.16,28.36,4814000,16.98
+2003-03-13,27.60,28.72,27.60,28.72,5236400,17.20
+2003-03-12,27.02,27.47,26.71,27.39,3152600,16.40
+2003-03-11,27.59,27.99,27.04,27.18,5589800,16.27
+2003-03-10,27.95,28.30,27.11,27.49,5430600,16.46
+2003-03-07,27.52,28.40,26.57,28.09,5266000,16.82
+2003-03-06,26.01,27.74,26.01,27.52,9077800,16.48
+2003-03-05,27.55,28.05,26.55,26.66,10946600,15.96
+2003-03-04,28.88,28.88,27.56,27.68,4228200,16.57
+2003-03-03,29.49,29.84,28.51,28.77,5240400,17.23
+2003-02-28,28.76,29.16,28.65,29.07,3496500,17.41
+2003-02-27,28.65,28.70,28.28,28.70,5026600,17.18
+2003-02-26,28.20,28.84,27.72,27.91,3494000,16.71
+2003-02-25,27.88,28.25,27.15,28.20,4349100,16.88
+2003-02-24,28.40,28.88,27.87,27.87,4580600,16.69
+2003-02-21,27.90,28.95,27.81,28.78,8337600,17.23
+2003-02-20,27.89,27.90,27.16,27.82,5828600,16.66
+2003-02-19,27.89,28.30,26.95,27.36,4939800,16.38
+2003-02-18,27.26,28.22,26.89,27.90,5085300,16.70
+2003-02-14,25.71,27.26,25.53,27.26,6177900,16.32
+2003-02-13,26.62,26.63,24.96,25.71,6224800,15.39
+2003-02-12,26.86,27.05,26.45,26.62,2814800,15.94
+2003-02-11,26.50,27.49,26.50,26.86,5353000,16.08
+2003-02-10,26.43,26.59,26.04,26.50,3363800,15.87
+2003-02-07,27.20,27.35,26.21,26.41,3756800,15.81
+2003-02-06,27.44,27.67,26.89,26.95,3629200,16.14
+2003-02-05,28.00,28.25,26.86,27.44,10861200,16.43
+2003-02-04,26.33,27.23,25.80,26.99,7040800,16.16
+2003-02-03,26.35,26.85,26.03,26.32,4510400,15.76
+2003-01-31,25.70,26.45,25.60,26.09,3897900,15.62
+2003-01-30,26.80,27.39,25.78,25.92,4194300,15.52
+2003-01-29,26.64,26.75,25.91,26.52,3958500,15.88
+2003-01-28,26.19,26.68,26.12,26.64,3050100,15.95
+2003-01-27,27.04,27.04,25.95,26.07,6082800,15.61
+2003-01-24,27.85,27.91,26.90,27.03,3926000,16.18
+2003-01-23,27.40,28.33,26.78,28.06,5794400,16.80
+2003-01-22,26.20,27.69,25.80,27.04,8208900,16.19
+2003-01-21,27.50,27.50,25.98,26.19,6616200,15.68
+2003-01-17,28.25,28.61,27.53,27.70,5519000,16.58
+2003-01-16,27.96,28.78,27.96,28.67,4903600,17.17
+2003-01-15,28.25,28.50,27.56,27.96,6414000,16.74
+2003-01-14,28.86,28.86,28.01,28.08,7026000,16.81
+2003-01-13,27.90,29.45,27.81,28.85,11530500,17.27
+2003-01-10,27.00,27.67,26.85,27.40,7343100,16.41
+2003-01-09,25.80,27.43,25.80,27.34,13557800,16.37
+2003-01-08,24.76,24.76,24.17,24.40,4900600,14.61
+2003-01-07,24.11,25.20,24.11,24.75,6087000,14.82
+2003-01-06,23.86,24.46,23.82,24.11,5218200,14.44
+2003-01-03,23.95,24.61,23.65,23.86,5918600,14.29
+2003-01-02,24.50,24.99,24.29,24.96,4558800,14.94
+2002-12-31,24.15,24.27,23.60,24.15,4319000,14.46
+2002-12-30,23.11,23.85,22.48,23.68,3904600,14.18
+2002-12-27,23.15,23.56,23.03,23.11,2594600,13.84
+2002-12-26,22.49,23.55,22.40,23.30,5143400,13.95
+2002-12-24,23.10,23.10,22.10,22.49,5201000,13.47
+2002-12-23,24.76,24.76,23.31,23.97,7369200,14.35
+2002-12-20,24.35,24.88,24.05,24.75,6313000,14.82
+2002-12-19,24.15,24.65,23.57,23.70,5159600,14.19
+2002-12-18,24.10,24.60,23.49,24.57,10777800,14.71
+2002-12-17,25.10,25.30,23.31,24.00,14380200,14.37
+2002-12-16,25.70,25.71,25.00,25.40,7705500,15.21
+2002-12-13,25.77,26.00,25.14,25.80,5038000,15.45
+2002-12-12,26.00,26.51,25.64,25.97,4074800,15.55
+2002-12-11,26.02,26.48,25.47,25.58,3498400,15.32
+2002-12-10,25.70,26.13,25.35,26.02,5800200,15.58
+2002-12-09,26.61,26.61,25.12,25.27,5852600,15.13
+2002-12-06,26.73,27.00,25.93,26.60,5246000,15.93
+2002-12-05,26.83,27.60,25.51,26.72,11310900,16.00
+2002-12-04,25.50,27.44,24.88,26.83,10405000,16.06
+2002-12-03,27.79,27.80,26.09,26.39,11787300,15.80
+2002-12-02,29.25,30.45,27.41,28.05,18396200,16.79
+2002-11-29,28.00,28.40,27.20,27.68,5365600,16.57
+2002-11-27,26.15,27.15,26.15,27.03,9540900,16.18
+2002-11-26,25.58,26.83,25.30,25.62,8326000,15.34
+2002-11-25,25.40,25.87,24.55,25.58,7674600,15.32
+2002-11-22,25.70,26.61,25.40,25.43,8320000,15.23
+2002-11-21,24.60,26.55,24.58,26.21,15984900,15.69
+2002-11-20,23.00,24.65,22.96,24.58,12154800,14.72
+2002-11-19,22.32,23.48,21.57,23.09,13356400,13.82
+2002-11-18,22.50,22.75,22.06,22.31,13351800,13.36
+2002-11-15,20.43,21.20,20.00,20.75,6739400,12.42
+2002-11-14,20.25,20.63,20.00,20.39,9152400,12.21
+2002-11-13,18.50,19.60,18.28,19.05,9787500,11.41
+2002-11-12,17.98,19.35,17.87,18.36,9834300,10.99
+2002-11-11,18.15,18.35,17.56,17.68,10848200,10.59
+2002-11-08,18.97,19.12,18.10,18.49,7609600,11.07
+2002-11-07,19.57,19.58,18.80,18.87,7127700,11.30
+2002-11-06,19.55,20.21,19.26,19.70,8135200,11.79
+2002-11-05,19.04,19.49,18.37,19.44,14430900,11.64
+2002-11-04,20.48,20.98,19.85,20.16,9614000,12.07
+2002-11-01,20.50,20.61,19.50,19.73,15284200,11.81
+2002-10-31,21.69,21.89,20.50,20.61,11809200,12.34
+2002-10-30,22.33,22.39,21.38,21.76,8086000,13.03
+2002-10-29,22.02,22.69,21.01,22.58,6753400,13.52
+2002-10-28,23.70,23.74,22.08,22.17,6343500,13.27
+2002-10-25,21.66,22.78,21.40,22.78,5903100,13.64
+2002-10-24,22.00,22.86,21.50,21.74,6318200,13.02
+2002-10-23,20.80,21.81,20.68,21.81,3856200,13.06
+2002-10-22,20.55,21.77,20.47,20.97,5098800,12.56
+2002-10-21,20.78,21.27,20.00,21.18,5899200,12.68
+2002-10-18,20.00,20.98,19.65,20.88,6251200,12.50
+2002-10-17,20.05,21.02,19.86,20.02,12933000,11.99
+2002-10-16,21.80,21.80,18.00,19.36,14935500,11.59
+2002-10-15,22.00,22.19,21.49,21.79,10243500,13.05
+2002-10-14,19.68,20.45,19.55,20.25,5802400,12.12
+2002-10-11,19.40,19.98,18.69,19.68,8244800,11.78
+2002-10-10,18.00,18.65,16.99,18.31,13788300,10.96
+2002-10-09,19.40,19.50,17.85,17.98,11426600,10.77
+2002-10-08,19.80,21.00,18.75,20.23,11512200,12.11
+2002-10-07,20.90,20.90,19.10,19.25,8978100,11.53
+2002-10-04,21.59,21.61,19.39,20.96,12196600,12.55
+2002-10-03,21.12,21.76,20.51,21.26,5331300,12.73
+2002-10-02,22.00,22.48,21.05,21.18,5270400,12.68
+2002-10-01,22.50,22.76,20.72,22.00,9956800,13.17
+2002-09-30,23.00,23.00,22.10,22.31,7284600,13.36
+2002-09-27,25.10,25.10,23.60,23.74,4425800,14.21
+2002-09-26,24.50,25.53,24.50,25.10,4846600,15.03
+2002-09-25,23.70,24.39,23.25,24.30,4229400,14.55
+2002-09-24,22.65,23.89,22.53,23.27,3646400,13.93
+2002-09-23,23.55,23.95,22.91,23.18,4014000,13.88
+2002-09-20,24.25,24.59,23.82,24.00,4603200,14.37
+2002-09-19,23.30,24.80,23.30,24.15,9870900,14.46
+2002-09-18,24.70,24.95,23.74,24.00,10021400,14.37
+2002-09-17,25.00,26.60,25.00,25.46,16527000,15.24
+2002-09-16,24.16,24.47,23.54,24.09,6145000,14.42
+2002-09-13,23.53,24.24,23.51,24.16,5240700,14.47
+2002-09-12,24.76,24.77,24.20,24.50,5324600,14.67
+2002-09-11,25.00,25.09,24.79,24.83,3451800,14.87
+2002-09-10,24.35,24.85,24.21,24.44,5503600,14.63
+2002-09-09,23.95,24.40,23.10,24.25,6538400,14.52
+2002-09-06,22.90,24.05,22.50,24.00,12977200,14.37
+2002-09-05,20.40,22.55,20.20,22.00,14885600,13.17
+2002-09-04,20.70,20.77,20.11,20.40,6293400,12.21
+2002-09-03,20.65,20.91,20.30,20.51,7542300,12.28
+2002-08-30,20.97,21.60,20.85,21.20,4571000,12.69
+2002-08-29,20.11,21.10,20.00,21.00,7883200,12.57
+2002-08-28,21.05,21.09,19.98,20.40,13507400,12.21
+2002-08-27,22.85,22.98,21.77,21.90,9720900,13.11
+2002-08-26,23.19,23.28,22.50,22.83,5074800,13.67
+2002-08-23,23.42,23.50,23.01,23.05,4610800,13.80
+2002-08-22,23.30,23.82,22.84,23.64,6130200,14.15
+2002-08-21,22.51,23.43,22.30,23.10,14598400,13.83
+2002-08-20,23.93,24.08,23.40,23.86,4399600,14.29
+2002-08-19,23.55,24.42,23.46,24.01,6254100,14.38
+2002-08-16,23.23,23.85,22.40,23.45,6934200,14.04
+2002-08-15,23.10,23.82,22.94,23.21,9955400,13.90
+2002-08-14,22.35,23.20,22.35,23.03,11035600,13.79
+2002-08-13,22.84,24.50,22.15,22.23,15335100,13.31
+2002-08-12,21.26,22.79,21.04,22.51,14285100,13.48
+2002-08-09,20.25,21.45,19.85,21.26,32873100,12.73
+2002-08-08,30.80,30.80,18.50,19.55,64862000,11.71
+2002-08-07,30.97,31.34,29.39,30.80,5605500,18.44
+2002-08-06,28.95,30.36,28.88,30.00,5964800,17.96
+2002-08-05,28.80,29.41,28.25,28.32,4540800,16.96
+2002-08-02,30.95,30.95,28.30,28.90,8578600,17.30
+2002-08-01,32.55,32.64,30.90,31.00,4233600,18.56
+2002-07-31,33.25,33.25,31.75,32.90,8152600,19.70
+2002-07-30,32.35,34.21,31.84,33.43,7698600,20.02
+2002-07-29,30.10,32.37,29.86,32.35,7648200,19.37
+2002-07-26,29.80,30.10,27.90,29.16,6937600,17.46
+2002-07-25,31.30,31.30,28.69,29.83,6707600,17.86
+2002-07-24,25.25,31.42,25.25,31.30,13033500,18.74
+2002-07-23,29.60,30.20,28.00,28.62,6282400,17.14
+2002-07-22,30.15,31.28,28.80,29.35,6345300,17.57
+2002-07-19,31.79,32.39,30.90,31.20,3875100,18.68
+2002-07-18,31.82,33.39,31.82,32.05,4716300,19.19
+2002-07-17,34.94,34.96,31.02,32.19,6323100,19.27
+2002-07-16,32.80,33.79,32.31,33.50,6668700,20.06
+2002-07-15,33.00,33.65,31.03,33.65,5716800,20.15
+2002-07-12,34.40,34.50,32.80,33.14,5154600,19.84
+2002-07-11,35.10,35.19,32.66,34.52,6734600,20.67
+2002-07-10,35.52,36.75,34.91,35.10,6222600,21.02
+2002-07-09,36.30,37.30,35.55,35.72,4029900,21.39
+2002-07-08,36.91,37.28,35.84,36.08,4231600,21.60
+2002-07-05,35.45,37.06,35.31,36.91,2998600,22.10
+2002-07-03,33.20,35.10,32.50,34.83,6117800,20.85
+2002-07-02,35.65,36.25,33.70,34.24,5767600,20.50
+2002-07-01,36.42,37.00,36.01,36.14,3701200,21.64
+2002-06-28,37.05,37.60,36.30,36.30,6023600,21.73
+2002-06-27,35.81,37.18,35.77,37.15,7039000,22.24
+2002-06-26,33.50,36.60,33.50,35.81,7866600,21.44
+2002-06-25,36.80,37.09,34.24,34.42,8725600,20.61
+2002-06-24,36.73,36.77,35.00,36.31,7792600,21.74
+2002-06-21,37.55,38.50,36.60,36.73,5809600,21.99
+2002-06-20,38.90,39.25,37.90,38.00,6245200,22.75
+2002-06-19,38.95,39.84,38.28,38.75,10766800,23.20
+2002-06-18,40.00,41.00,38.40,39.01,20206800,23.36
+2002-06-17,41.57,42.30,40.75,42.26,6590100,25.30
+2002-06-14,40.00,41.70,39.20,41.57,9306200,24.89
+2002-06-13,43.25,43.25,41.50,41.67,8160300,24.95
+2002-06-12,43.83,43.99,42.33,43.19,6218800,25.86
+2002-06-11,44.95,45.82,43.30,43.69,4700700,26.16
+2002-06-10,45.60,46.10,44.70,44.81,4490100,26.83
+2002-06-07,44.05,45.44,43.80,45.39,6500100,27.18
+2002-06-06,45.25,46.00,45.12,45.52,9104000,27.25
+2002-06-05,43.10,44.55,43.10,44.06,6774200,26.38
+2002-06-04,44.90,44.92,42.20,42.83,7316700,25.64
+2002-06-03,45.75,46.00,44.25,44.25,3770700,26.49
+2002-05-31,45.95,46.59,45.74,46.20,3487000,27.66
+2002-05-30,45.30,45.47,44.63,45.05,3491000,26.97
+2002-05-29,46.35,46.48,45.13,45.63,4055200,27.32
+2002-05-28,46.50,47.00,46.17,46.50,3481000,27.84
+2002-05-24,47.35,47.63,46.05,46.10,3701600,27.60
+2002-05-23,46.90,47.79,46.80,47.63,2815500,28.52
+2002-05-22,46.94,47.44,46.32,46.72,3196500,27.97
+2002-05-21,48.82,48.96,46.80,47.22,4295800,28.27
+2002-05-20,49.65,50.00,48.53,48.66,2956000,29.13
+2002-05-17,48.45,49.92,48.45,49.57,6127000,29.68
+2002-05-16,48.00,49.40,47.93,48.25,4896600,28.89
+2002-05-15,48.13,49.04,47.41,47.75,4797200,28.59
+2002-05-14,48.10,48.32,47.73,48.13,7364700,28.82
+2002-05-13,47.70,47.72,46.07,46.80,4664400,28.02
+2002-05-10,73.60,73.60,70.59,70.81,6567600,28.26
+2002-05-09,74.25,74.58,72.97,73.62,4033500,29.39
+2002-05-08,74.95,75.15,73.66,74.80,5324700,29.86
+2002-05-07,72.05,74.20,72.05,73.13,5289800,29.19
+2002-05-06,72.11,74.97,71.51,71.80,6475500,28.66
+2002-05-03,73.00,73.58,72.01,72.10,6436800,28.78
+2002-05-02,73.55,74.12,72.70,72.99,5275200,29.13
+2002-05-01,74.15,74.20,72.53,73.97,6914100,29.53
+2002-04-30,74.62,74.80,72.19,74.35,8301000,29.68
+2002-04-29,75.40,75.90,74.61,74.61,2849100,29.78
+2002-04-26,77.15,77.37,75.31,75.49,4018000,30.13
+2002-04-25,74.60,77.10,74.60,76.79,5177400,30.65
+2002-04-24,76.05,76.60,75.35,75.49,4041000,30.13
+2002-04-23,77.45,77.90,75.41,75.98,7387600,30.33
+2002-04-22,78.34,78.90,77.50,77.58,3157200,30.97
+2002-04-19,77.85,78.50,77.66,78.34,2749500,31.27
+2002-04-18,77.50,78.30,76.88,78.00,3036200,31.13
+2002-04-17,79.00,79.72,77.39,77.73,3277200,31.03
+2002-04-16,77.55,79.25,77.55,78.85,3512400,31.47
+2002-04-15,77.95,78.62,76.77,77.38,2929200,30.89
+2002-04-12,76.99,77.79,76.52,77.48,4481600,30.93
+2002-04-11,78.97,79.00,76.72,76.90,4127000,30.69
+2002-04-10,77.74,78.97,77.27,78.95,3779100,31.51
+2002-04-09,79.05,79.07,77.79,77.84,2827400,31.07
+2002-04-08,76.05,78.70,75.55,78.25,4919000,31.23
+2002-04-05,76.80,77.50,76.34,76.93,3831000,30.71
+2002-04-04,75.10,77.10,74.52,77.01,8088600,30.74
+2002-04-03,75.55,76.05,74.55,74.99,7787700,29.93
+2002-04-02,76.00,77.70,74.20,75.01,16928400,29.94
+2002-04-01,78.25,79.75,77.51,79.48,4807800,31.72
+2002-03-28,79.68,80.00,78.40,79.20,4516800,31.61
+2002-03-27,78.86,78.86,77.32,78.68,4797400,31.41
+2002-03-26,77.81,79.55,77.71,78.86,6153000,31.48
+2002-03-25,79.74,79.75,77.56,77.56,4401900,30.96
+2002-03-22,78.25,80.62,78.25,79.94,4038300,31.91
+2002-03-21,79.65,79.79,78.04,79.01,4950600,31.54
+2002-03-20,79.95,80.61,79.10,80.05,5676000,31.95
+2002-03-19,77.73,80.18,77.70,79.95,6676500,31.91
+2002-03-18,79.20,79.40,77.28,78.00,7195500,31.13
+2002-03-15,76.61,79.00,76.50,78.91,7157700,31.50
+2002-03-14,75.50,76.65,75.48,76.61,4892700,30.58
+2002-03-13,73.75,75.97,73.42,75.27,5493000,30.04
+2002-03-12,74.05,75.35,73.80,74.45,5687100,29.72
+2002-03-11,75.69,75.69,73.51,74.92,5846000,29.90
+2002-03-08,74.50,75.95,74.11,75.40,7913200,30.10
+2002-03-07,72.00,74.59,71.75,72.99,15913200,29.13
+2002-03-06,68.10,69.24,67.30,68.57,5346300,27.37
+2002-03-05,69.00,69.25,67.00,67.25,8609100,26.84
+2002-03-04,68.04,70.00,67.62,69.84,6157400,27.88
+2002-03-01,68.00,68.40,67.02,68.03,9035100,27.15
+2002-02-28,66.40,69.15,65.80,67.40,18295600,26.90
+2002-02-27,69.00,69.01,65.25,65.70,19467400,26.22
+2002-02-26,69.25,70.70,68.64,70.00,6173600,27.94
+2002-02-25,67.70,69.89,67.35,69.25,9124800,27.64
+2002-02-22,68.22,69.94,65.70,67.61,20461800,26.99
+2002-02-21,71.28,72.56,70.33,70.65,5331900,28.20
+2002-02-20,69.75,72.16,69.70,72.16,10549400,28.80
+2002-02-19,71.30,72.52,68.48,68.91,11907600,27.51
+2002-02-15,73.20,73.57,71.92,72.03,3732600,28.75
+2002-02-14,74.80,75.00,73.00,73.20,4186400,29.22
+2002-02-13,74.00,74.95,73.90,74.90,5131500,29.90
+2002-02-12,72.31,73.37,71.64,73.05,4883800,29.16
+2002-02-11,69.90,72.49,69.82,72.31,4445700,28.86
+2002-02-08,68.60,70.40,67.70,70.12,5985300,27.99
+2002-02-07,69.15,70.25,68.30,68.45,7179800,27.32
+2002-02-06,70.25,70.65,68.22,68.52,6513600,27.35
+2002-02-05,71.45,71.65,69.75,69.90,7033500,27.90
+2002-02-04,72.56,73.60,70.87,71.31,5676600,28.46
+2002-02-01,73.80,73.98,72.10,72.55,3421500,28.96
+2002-01-31,72.90,74.00,72.71,74.00,3989100,29.54
+2002-01-30,70.66,73.00,69.90,72.84,5841600,29.07
+2002-01-29,73.00,73.49,70.38,70.66,6348600,28.20
+2002-01-28,72.30,73.24,72.19,72.95,3953400,29.12
+2002-01-25,73.41,73.41,72.13,72.19,4305300,28.81
+2002-01-24,74.50,74.69,72.94,73.41,5450100,29.30
+2002-01-23,72.09,74.16,71.58,74.00,5964600,29.54
+2002-01-22,73.18,73.65,71.90,72.06,4233000,28.76
+2002-01-18,72.55,73.49,72.55,73.18,3908400,29.21
+2002-01-17,73.31,73.70,72.41,73.18,4542900,29.21
+2002-01-16,73.65,74.14,72.70,73.30,5216000,29.26
+2002-01-15,72.28,73.90,72.15,73.70,5768600,29.42
+2002-01-14,72.50,73.75,71.85,72.46,5940000,28.92
+2002-01-11,73.76,74.10,72.70,72.70,6614400,29.02
+2002-01-10,74.25,74.70,73.35,73.77,12502800,29.45
+2002-01-09,76.75,77.20,75.07,75.16,11647200,30.00
+2002-01-08,73.75,74.98,73.10,74.76,5201700,29.84
+2002-01-07,75.05,76.60,73.70,73.84,7490700,29.47
+2002-01-04,74.40,74.73,73.05,73.88,4824300,29.49
+2002-01-03,71.60,73.50,71.25,72.90,7142000,29.10
+2002-01-02,73.80,74.34,71.40,72.00,7277000,28.74
+2001-12-31,74.63,75.20,74.24,74.48,4766000,29.73
+2001-12-28,73.75,75.00,73.61,74.63,4538200,29.79
+2001-12-27,72.90,74.00,72.80,73.90,3503200,29.50
+2001-12-26,73.20,73.40,72.06,72.87,5131500,29.09
+2001-12-24,72.95,73.44,72.25,72.67,2099400,29.01
+2001-12-21,73.10,73.49,71.85,72.03,5387800,28.75
+2001-12-20,72.95,74.92,72.52,72.85,7168000,29.08
+2001-12-19,71.75,73.95,71.01,73.46,8067200,29.32
+2001-12-18,69.65,72.85,69.65,72.55,12071100,28.96
+2001-12-17,68.45,69.00,67.53,69.00,8860800,27.54
+2001-12-14,66.65,67.22,65.15,66.95,8287800,26.72
+2001-12-13,66.50,66.80,65.35,66.05,7698200,26.36
+2001-12-12,69.70,70.30,66.58,67.20,8477400,26.82
+2001-12-11,69.20,70.47,68.67,69.20,4854900,27.62
+2001-12-10,70.49,70.97,67.61,68.30,5604000,27.26
+2001-12-07,69.48,71.38,68.65,70.16,8025300,28.00
+2001-12-06,72.70,72.71,69.20,69.48,17101500,27.73
+2001-12-05,72.40,74.23,72.32,73.31,9339600,29.26
+2001-12-04,72.50,72.60,71.51,72.37,7319200,28.89
+2001-12-03,72.00,72.85,71.55,72.55,8150100,28.96
+2001-11-30,70.15,72.00,69.80,71.39,6115200,28.50
+2001-11-29,69.90,71.24,69.44,70.25,5325000,28.04
+2001-11-28,70.60,71.40,69.41,69.90,6227400,27.90
+2001-11-27,70.65,71.60,69.55,71.08,9196800,28.37
+2001-11-26,68.85,70.95,68.53,70.82,11319600,28.27
+2001-11-23,67.27,68.35,67.01,68.22,2178300,27.23
+2001-11-21,66.30,67.60,65.26,67.37,4278300,26.89
+2001-11-20,67.20,67.40,65.65,66.26,5737000,26.45
+2001-11-19,65.32,67.87,65.03,67.49,7219800,26.94
+2001-11-16,66.00,66.01,63.30,65.07,12449700,25.97
+2001-11-15,66.40,67.10,66.06,67.10,9676200,26.78
+2001-11-14,66.50,67.17,65.71,66.40,10433200,26.50
+2001-11-13,62.65,65.02,62.56,64.97,10785000,25.93
+2001-11-12,60.70,62.20,59.00,61.16,6801900,24.41
+2001-11-09,60.28,61.00,59.30,60.40,4824300,24.11
+2001-11-08,61.05,62.39,59.80,60.27,9212000,24.06
+2001-11-07,60.75,61.60,60.32,61.05,6239400,24.37
+2001-11-06,59.11,60.75,58.65,60.75,7065900,24.25
+2001-11-05,58.40,59.96,58.35,59.11,8234400,23.59
+2001-11-02,57.60,59.65,57.50,57.94,10961400,23.13
+2001-11-01,55.00,57.98,54.60,57.60,10509900,22.99
+2001-10-31,52.75,55.50,52.75,54.90,9560100,21.91
+2001-10-30,53.25,53.50,51.00,52.28,8820000,20.87
+2001-10-29,55.15,55.18,52.10,53.25,6226500,21.25
+2001-10-26,55.98,56.40,54.39,55.20,5240700,22.03
+2001-10-25,54.25,55.98,52.65,55.98,7414200,22.34
+2001-10-24,54.51,56.15,54.30,55.08,5543700,21.99
+2001-10-23,53.28,57.00,53.05,54.51,10527800,21.76
+2001-10-22,53.33,53.75,51.12,53.28,6861000,21.27
+2001-10-19,51.85,53.60,50.30,53.33,5974800,21.29
+2001-10-18,51.96,52.70,50.95,51.85,6351900,20.70
+2001-10-17,54.25,54.70,51.50,51.95,7542900,20.74
+2001-10-16,53.30,53.79,51.80,52.93,5154900,21.13
+2001-10-15,53.00,53.22,51.63,53.20,4438500,21.23
+2001-10-12,53.05,54.00,51.30,53.00,8365500,21.16
+2001-10-11,52.85,55.10,52.22,53.95,15926700,21.53
+2001-10-10,47.00,50.90,46.76,50.90,8077000,20.32
+2001-10-09,48.30,48.30,46.79,47.35,5760000,18.90
+2001-10-08,49.50,50.40,47.88,48.17,6522900,19.23
+2001-10-05,48.48,50.20,47.51,49.70,7704900,19.84
+2001-10-04,49.00,50.30,47.70,48.48,11381000,19.35
+2001-10-03,45.10,49.50,44.30,48.80,14012600,19.48
+2001-10-02,42.76,45.41,42.60,45.10,7156800,18.00
+2001-10-01,44.70,45.25,42.60,43.35,9644800,17.30
+2001-09-28,43.00,45.75,42.80,45.45,10967800,18.14
+2001-09-27,42.80,42.87,40.02,42.50,12608600,16.96
+2001-09-26,45.25,45.97,41.90,42.39,11720200,16.92
+2001-09-25,45.45,46.90,44.49,45.10,22865400,18.00
+2001-09-24,44.50,46.70,44.50,46.45,8577400,18.54
+2001-09-21,44.50,45.35,43.00,43.40,11732100,17.32
+2001-09-20,48.50,48.70,45.02,45.46,12489600,18.15
+2001-09-19,49.37,49.65,47.40,49.36,11813700,19.70
+2001-09-18,49.00,50.84,47.90,49.37,11540100,19.71
+2001-09-17,49.80,50.25,47.45,48.00,10634100,19.16
+2001-09-10,56.03,57.15,52.60,54.05,10790100,21.57
+2001-09-07,59.05,59.37,55.50,56.03,14586300,22.36
+2001-09-06,60.55,61.70,58.75,60.29,13298000,24.06
+2001-09-05,59.00,59.30,56.50,58.72,7128600,23.44
+2001-09-04,58.53,60.95,58.02,59.03,5364400,23.56
+2001-08-31,58.11,60.09,57.91,58.98,4259100,23.54
+2001-08-30,60.25,60.27,57.10,58.11,8509000,23.19
+2001-08-29,61.15,61.80,60.20,60.75,4608900,24.25
+2001-08-28,61.10,61.15,59.65,60.62,4766000,24.20
+2001-08-27,61.23,62.50,60.25,61.23,4978400,24.44
+2001-08-24,58.50,61.50,58.40,61.23,7184700,24.44
+2001-08-23,59.31,59.60,56.95,57.80,5903400,23.07
+2001-08-22,58.75,59.50,57.58,59.34,6008100,23.69
+2001-08-21,59.40,59.75,56.40,58.45,8475600,23.33
+2001-08-20,58.50,59.90,57.23,59.40,6370800,23.71
+2001-08-17,59.95,59.95,58.75,59.28,3654000,23.66
+2001-08-16,59.75,60.70,58.50,60.58,4934700,24.18
+2001-08-15,60.50,62.20,60.25,61.00,6096000,24.35
+2001-08-14,61.50,62.00,60.40,61.09,12507900,24.38
+2001-08-13,60.05,60.60,57.42,58.29,7922700,23.27
+2001-08-10,60.70,60.95,57.69,60.05,9971700,23.97
+2001-08-09,62.90,64.30,60.11,61.53,9002700,24.56
+2001-08-08,64.65,65.99,62.80,62.90,5108100,25.11
+2001-08-07,64.95,65.39,63.75,65.01,5106600,25.95
+2001-08-06,66.43,66.60,64.12,64.75,6977700,25.85
+2001-08-03,67.85,67.85,66.81,67.43,2903700,26.91
+2001-08-02,67.25,68.50,67.00,67.78,3771400,27.05
+2001-08-01,67.10,68.72,66.30,66.45,5501700,26.52
+2001-07-31,67.00,67.93,66.92,66.96,4694400,26.73
+2001-07-30,69.01,69.40,66.90,66.91,4238700,26.71
+2001-07-27,68.25,69.55,66.63,69.00,4797900,27.54
+2001-07-26,64.75,68.50,64.53,68.25,6112400,27.24
+2001-07-25,63.40,64.92,63.00,64.40,6059200,25.71
+2001-07-24,65.00,65.10,63.05,64.37,6872700,25.69
+2001-07-23,68.70,68.70,66.07,66.10,5088200,26.38
+2001-07-20,68.90,69.60,67.26,67.86,4554000,27.09
+2001-07-19,69.20,69.90,68.81,69.42,4359600,27.71
+2001-07-18,67.50,69.36,67.26,68.43,5571400,27.31
+2001-07-17,68.25,68.64,67.49,67.50,4299000,26.94
+2001-07-16,68.45,68.87,67.60,68.25,3626100,27.24
+2001-07-13,67.95,68.30,66.88,68.17,5251500,27.21
+2001-07-12,65.70,69.22,65.30,67.95,8556800,27.12
+2001-07-11,65.00,65.75,64.09,64.53,6503700,25.76
+2001-07-10,66.80,67.85,65.30,65.38,5368000,26.10
+2001-07-09,65.09,67.22,65.09,66.85,7342600,26.68
+2001-07-06,66.70,66.75,64.50,64.84,4471600,25.88
+2001-07-05,67.00,67.40,66.50,66.78,4282200,26.66
+2001-07-03,66.55,68.64,66.05,68.18,5179200,27.21
+2001-07-02,64.40,67.30,64.20,67.01,6171600,26.75
+2001-06-29,63.70,65.54,62.60,63.52,5828700,25.35
+2001-06-28,62.33,64.20,62.33,63.36,5076600,25.29
+2001-06-27,62.35,62.49,61.62,62.13,3122600,24.80
+2001-06-26,62.25,62.70,61.45,62.03,3797100,24.76
+2001-06-25,61.82,61.99,60.20,61.24,2709300,24.44
+2001-06-22,61.50,62.02,60.90,61.82,12263800,24.68
+2001-06-21,61.88,65.60,61.88,63.41,7806000,25.31
+2001-06-20,60.80,61.99,59.61,61.68,4316100,24.62
+2001-06-19,63.00,63.00,59.33,60.20,9035600,24.03
+2001-06-18,57.00,58.85,56.74,58.20,4115400,23.23
+2001-06-15,57.02,58.80,56.41,56.74,4963000,22.65
+2001-06-14,59.80,59.80,57.40,58.35,3646500,23.29
+2001-06-13,59.40,60.95,58.95,59.70,3142200,23.83
+2001-06-12,58.40,60.33,57.88,59.40,4280000,23.71
+2001-06-11,61.05,61.80,59.20,59.75,4079400,23.85
+2001-06-08,61.40,62.51,60.20,62.45,3260700,24.93
+2001-06-07,57.45,61.70,57.40,61.14,6777300,24.40
+2001-06-06,55.75,59.40,55.75,58.76,6705400,23.45
+2001-06-05,54.50,57.69,54.01,56.70,5997000,22.63
+2001-06-04,53.90,54.50,53.18,54.41,1920200,21.72
+2001-06-01,53.45,54.25,52.30,54.00,5778300,21.55
+2001-05-31,54.45,54.70,53.11,53.15,6290700,21.22
+2001-05-30,56.05,56.50,54.00,54.29,12173100,21.67
+2001-05-29,60.00,60.48,59.01,59.24,2921800,23.65
+2001-05-25,60.24,62.05,60.24,61.12,2527200,24.40
+2001-05-24,59.89,60.85,59.50,60.24,2680600,24.05
+2001-05-23,61.37,61.37,58.78,59.88,3298800,23.90
+2001-05-22,61.40,61.64,60.58,61.38,5992600,24.50
+2001-05-21,56.25,62.35,56.10,62.11,11213400,24.79
+2001-05-18,55.10,56.60,54.53,56.15,3913500,22.41
+2001-05-17,52.80,56.26,52.75,56.16,4871200,22.42
+2001-05-16,51.90,53.50,51.35,52.99,4958600,21.15
+2001-05-15,52.75,53.14,51.50,52.72,2996700,21.04
+2001-05-14,51.60,52.20,50.72,52.06,3046000,20.78
+2001-05-11,54.10,54.10,51.01,51.50,8015700,20.56
+2001-05-10,54.30,55.99,54.00,54.97,4117200,21.94
+2001-05-09,52.50,53.65,52.05,52.85,2353200,21.10
+2001-05-08,53.51,54.11,51.86,53.09,4421700,21.19
+2001-05-07,55.10,55.65,53.42,53.50,5268200,21.35
+2001-05-04,54.80,56.55,53.80,56.55,6198000,22.57
+2001-05-03,56.50,57.60,56.05,56.52,4414500,22.56
+2001-05-02,55.50,57.75,55.41,57.09,4919400,22.79
+2001-05-01,55.20,56.10,54.55,55.10,4398000,21.99
+2001-04-30,55.80,58.00,54.96,55.05,5629000,21.97
+2001-04-27,54.00,55.69,53.91,55.59,6869400,22.19
+2001-04-26,52.74,54.70,52.74,53.05,3990200,21.18
+2001-04-25,52.30,53.13,51.62,52.49,7298600,20.95
+2001-04-24,52.50,54.30,52.00,53.26,6058500,21.26
+2001-04-23,54.32,56.19,53.75,54.48,5619200,21.75
+2001-04-20,54.00,54.69,52.97,54.33,7536200,21.69
+2001-04-19,54.71,54.71,53.40,54.00,8913300,21.55
+2001-04-18,48.50,55.60,48.40,54.70,15084400,21.83
+2001-04-17,48.00,48.50,47.32,47.50,3067800,18.96
+2001-04-16,49.00,49.00,47.52,48.10,3766000,19.20
+2001-04-12,48.10,49.10,47.00,49.10,5522100,19.60
+2001-04-11,47.45,48.73,47.30,48.73,5492400,19.45
+2001-04-10,46.27,46.96,45.82,46.79,4638300,18.68
+2001-04-09,47.45,47.46,45.01,45.62,7446600,18.21
+2001-04-06,46.00,48.70,45.75,47.49,9782400,18.96
+2001-04-05,43.50,48.09,43.35,47.70,10153200,19.04
+2001-04-04,40.20,42.56,40.01,41.72,9071600,16.65
+2001-04-03,41.70,42.88,39.85,40.06,23398600,15.99
+2001-04-02,35.96,37.19,34.65,36.80,6447900,14.69
+2001-03-30,36.35,36.74,34.50,35.96,6334200,14.35
+2001-03-29,35.90,36.75,33.63,36.15,8905500,14.43
+2001-03-28,37.25,37.38,35.82,35.89,10688100,14.33
+2001-03-27,37.97,39.70,37.30,39.00,4772400,15.57
+2001-03-26,39.70,40.09,36.60,37.97,6177900,15.16
+2001-03-23,38.90,39.20,36.13,38.80,7843800,15.49
+2001-03-22,39.41,39.41,35.60,38.18,10304100,15.24
+2001-03-21,41.90,42.19,38.86,39.41,8781300,15.73
+2001-03-20,44.75,45.50,41.59,41.60,8003100,16.60
+2001-03-19,41.60,44.19,41.10,44.00,3804600,17.56
+2001-03-16,42.37,43.05,40.14,40.97,5019300,16.35
+2001-03-15,45.00,45.37,43.45,43.77,3031600,17.47
+2001-03-14,42.50,44.20,42.12,43.51,5019600,17.37
+2001-03-13,46.19,46.19,42.62,44.63,4425300,17.81
+2001-03-12,46.00,46.30,45.05,45.69,3914100,18.24
+2001-03-09,46.41,47.20,45.20,47.00,5260000,18.76
+2001-03-08,43.00,47.10,43.00,46.41,10593600,18.52
+2001-03-07,41.75,42.28,40.75,41.50,6833100,16.56
+2001-03-06,40.00,41.90,39.53,41.75,6827400,16.66
+2001-03-05,40.10,40.75,38.59,40.00,3608400,15.97
+2001-03-02,38.00,40.40,37.80,40.10,4335800,16.01
+2001-03-01,40.00,40.00,36.60,38.90,5779200,15.53
+2001-02-28,42.30,42.88,39.92,40.96,4956600,16.35
+2001-02-27,42.00,42.98,41.50,42.37,3030000,16.91
+2001-02-26,40.45,42.98,40.30,42.98,5253000,17.16
+2001-02-23,39.00,39.95,38.15,39.00,4656600,15.57
+2001-02-22,37.60,39.25,35.90,39.01,5848600,15.57
+2001-02-21,40.58,40.80,38.89,38.89,5910800,15.52
+2001-02-20,42.50,43.42,40.82,41.13,5931400,16.42
+2001-02-16,41.20,41.20,39.90,40.01,3387200,15.97
+2001-02-15,40.45,41.47,40.10,41.40,2193900,16.52
+2001-02-14,40.51,40.85,39.75,40.40,3892800,16.13
+2001-02-13,41.25,41.74,39.40,40.51,5033200,16.17
+2001-02-12,38.86,40.60,38.68,40.00,5481900,15.97
+2001-02-09,40.40,40.90,38.74,38.85,6395700,15.51
+2001-02-08,44.25,44.76,40.50,40.50,7643100,16.17
+2001-02-07,44.25,45.14,43.26,44.25,3647200,17.66
+2001-02-06,44.00,45.20,43.71,44.19,4485300,17.64
+2001-02-05,43.91,44.33,42.57,43.60,4995600,17.40
+2001-02-02,47.83,47.83,43.05,43.69,8547300,17.44
+2001-02-01,49.95,49.95,47.36,48.08,5266200,19.19
+2001-01-31,48.60,51.00,48.52,49.80,7087000,19.88
+2001-01-30,49.45,49.48,48.05,48.93,2862400,19.53
+2001-01-29,47.50,49.74,47.20,49.55,3594000,19.78
+2001-01-26,46.50,47.63,46.06,47.50,2868000,18.96
+2001-01-25,46.63,47.63,45.38,47.19,5094900,18.84
+2001-01-24,47.13,47.88,46.31,46.63,4323600,18.61
+2001-01-23,44.75,47.25,44.25,46.81,5153800,18.68
+2001-01-22,42.50,45.19,42.50,43.75,3745800,17.46
+2001-01-19,44.00,44.13,42.13,42.50,5113500,16.96
+2001-01-18,44.88,44.88,43.00,44.00,6820600,17.56
+2001-01-17,43.25,45.31,43.25,44.88,5825100,17.91
+2001-01-16,42.31,43.44,41.75,43.13,3379500,17.22
+2001-01-12,41.19,42.94,40.56,42.25,4388700,16.86
+2001-01-11,40.38,41.81,40.00,41.44,5416200,16.54
+2001-01-10,40.06,40.56,39.13,40.31,4103600,16.09
+2001-01-09,39.56,40.94,39.00,40.25,6265500,16.07
+2001-01-08,39.00,39.00,36.63,37.56,6643200,14.99
+2001-01-05,39.00,40.63,37.13,39.94,8959500,15.94
+2001-01-04,34.50,40.00,33.94,38.44,16633200,15.34
+2001-01-03,28.06,34.50,28.00,34.50,8532000,13.77
+2001-01-02,29.62,30.31,27.81,28.00,3205800,11.18
+2000-12-29,28.06,30.69,28.06,29.56,6398100,11.80
+2000-12-28,26.75,28.69,26.12,28.56,4748100,11.40
+2000-12-27,24.69,26.94,24.37,26.75,5217600,10.68
+2000-12-26,26.37,26.44,24.31,24.56,3234000,9.80
+2000-12-22,24.12,26.50,24.12,26.12,3946800,10.43
+2000-12-21,24.37,25.50,22.56,24.12,4870200,9.63
+2000-12-20,24.37,25.00,23.19,24.62,5609400,9.83
+2000-12-19,25.56,26.69,24.81,25.12,4180000,10.03
+2000-12-18,25.25,26.12,25.25,25.87,2519400,10.33
+2000-12-15,26.19,26.56,25.00,25.00,5340600,9.98
+2000-12-14,25.50,28.00,24.69,26.69,7460600,10.65
+2000-12-13,26.00,26.31,25.75,25.94,5045700,10.35
+2000-12-12,26.37,28.12,25.56,25.75,9743100,10.28
+2000-12-11,22.75,25.12,22.12,24.56,10357500,9.80
+2000-12-08,23.50,24.31,22.31,22.31,12325000,8.91
+2000-12-07,24.00,25.19,21.00,22.94,30024300,9.16
+2000-12-06,28.75,31.00,27.75,28.81,8124900,11.50
+2000-12-05,29.12,30.94,29.12,30.62,5463300,12.22
+2000-12-04,27.50,29.62,27.06,28.81,4389900,11.50
+2000-12-01,27.81,29.75,27.06,27.50,9383700,10.98
+2000-11-30,29.50,29.50,25.37,25.75,13025100,10.28
+2000-11-29,30.25,30.50,29.19,29.81,7564200,11.90
+2000-11-28,32.31,32.31,30.50,30.75,6100600,12.27
+2000-11-27,34.19,35.00,31.37,32.31,7697400,12.90
+2000-11-24,32.00,33.50,32.00,33.50,1689900,13.37
+2000-11-22,31.94,32.63,31.62,31.69,3948800,12.65
+2000-11-21,32.56,32.94,31.69,31.94,6420200,12.75
+2000-11-20,33.94,34.06,32.25,32.50,4433700,12.97
+2000-11-17,32.75,34.69,32.00,33.44,8162600,13.35
+2000-11-16,32.25,32.31,31.00,31.44,6218100,12.55
+2000-11-15,33.94,34.00,32.31,32.75,5085400,13.07
+2000-11-14,32.19,33.38,32.13,33.19,7367400,13.25
+2000-11-13,32.25,33.44,31.44,32.19,9316400,12.85
+2000-11-10,32.06,34.25,30.81,32.94,13782000,13.15
+2000-11-09,35.00,36.25,30.50,32.06,45087900,12.80
+2000-11-08,53.88,53.88,52.38,52.38,3675200,20.91
+2000-11-07,53.56,54.44,51.88,54.00,2685200,21.55
+2000-11-06,53.81,55.44,51.63,53.00,4185400,21.16
+2000-11-03,54.69,54.69,52.31,53.75,4626900,21.45
+2000-11-02,50.06,55.31,50.00,54.38,7571700,21.71
+2000-11-01,50.25,51.50,49.13,49.75,3643200,19.86
+2000-10-31,48.75,52.81,48.13,50.19,6212400,20.03
+2000-10-30,45.50,48.50,45.50,48.00,5945700,19.16
+2000-10-27,44.69,45.50,44.63,45.50,3338600,18.16
+2000-10-26,42.81,44.75,41.50,44.44,5420700,17.74
+2000-10-25,43.38,44.19,42.00,43.06,5258700,17.19
+2000-10-24,44.00,45.50,44.00,44.75,5834200,17.86
+2000-10-23,40.50,44.44,40.50,43.88,11790000,17.51
+2000-10-20,42.50,43.25,39.00,40.13,23766900,16.02
+2000-10-19,46.19,48.75,46.13,48.56,3697500,19.38
+2000-10-18,41.13,45.19,39.56,44.25,4495000,17.66
+2000-10-17,44.50,45.44,41.50,41.50,5115600,16.56
+2000-10-16,48.44,48.88,45.13,46.00,3218100,18.36
+2000-10-13,43.00,48.06,43.00,47.25,6837900,18.86
+2000-10-12,46.00,46.00,40.00,42.44,11113200,16.94
+2000-10-11,52.00,52.56,48.50,48.50,6666800,19.36
+2000-10-10,55.88,56.25,51.88,52.13,5229300,20.81
+2000-10-09,56.75,57.25,55.50,55.50,2030000,22.15
+2000-10-06,61.50,61.50,55.00,56.56,6733800,22.58
+2000-10-05,61.31,63.13,60.81,61.75,3382500,24.65
+2000-10-04,62.56,62.75,60.94,61.81,3846300,24.67
+2000-10-03,62.94,63.94,61.44,62.31,3009900,24.87
+2000-10-02,63.63,64.62,62.13,62.50,1660000,24.95
+2000-09-29,64.31,65.25,62.19,63.63,4449900,25.40
+2000-09-28,64.25,66.56,64.25,65.81,2462000,26.27
+2000-09-27,62.75,65.62,62.44,63.75,4671900,25.45
+2000-09-26,65.75,66.50,61.94,62.31,5382000,24.87
+2000-09-25,68.75,68.81,65.31,65.75,2382600,26.24
+2000-09-22,68.12,68.25,66.31,67.37,2198700,26.89
+2000-09-21,68.12,70.12,67.00,67.37,3145000,26.89
+2000-09-20,67.12,67.75,66.37,67.19,1710600,26.82
+2000-09-19,67.00,68.00,65.81,67.19,2371200,26.82
+2000-09-18,70.00,70.25,67.87,68.12,2372000,27.19
+2000-09-15,70.00,70.19,69.06,70.06,3938700,27.96
+2000-09-14,70.62,70.62,69.06,69.62,2739300,27.79
+2000-09-13,69.19,70.62,67.56,70.37,4534200,28.09
+2000-09-12,66.62,69.37,66.00,69.19,7026900,27.62
+2000-09-11,62.00,64.50,62.00,64.44,3533000,25.72
+2000-09-08,61.00,64.06,60.13,62.50,3760600,24.95
+2000-09-07,61.50,61.50,58.50,61.13,4623000,24.40
+2000-09-06,62.94,63.00,60.88,61.00,2945700,24.35
+2000-09-05,64.00,64.94,63.38,63.81,2796800,25.47
+2000-09-01,61.75,64.94,61.50,64.00,5928300,25.55
+2000-08-31,64.37,67.00,61.50,62.63,18097500,25.00
+2000-08-30,71.44,71.69,70.00,71.00,2485200,28.34
+2000-08-29,70.87,72.75,70.81,72.44,3216200,28.91
+2000-08-28,73.87,74.06,71.81,71.81,1809300,28.66
+2000-08-25,75.00,75.37,72.12,74.62,1161900,29.78
+2000-08-24,74.50,78.25,73.25,75.69,3362400,30.21
+2000-08-23,72.25,76.62,72.12,75.12,3631800,29.98
+2000-08-22,71.62,73.25,71.62,72.25,3233100,28.84
+2000-08-21,73.75,73.75,69.44,71.06,3716700,28.36
+2000-08-18,70.81,74.37,70.81,73.75,2639400,29.44
+2000-08-17,71.19,74.37,70.12,70.81,4354500,28.26
+2000-08-16,74.00,74.25,71.19,71.19,3586000,28.42
+2000-08-15,75.94,76.00,72.62,73.87,3487500,29.49
+2000-08-14,73.19,76.94,72.06,76.50,3227700,30.54
+2000-08-11,71.12,73.06,70.31,72.56,1826700,28.96
+2000-08-10,71.87,72.37,70.19,71.06,2495400,28.36
+2000-08-09,71.50,72.19,70.56,72.12,2950600,28.79
+2000-08-08,71.19,74.69,70.69,73.00,4669500,29.14
+2000-08-07,70.50,71.06,69.44,71.06,2947500,28.36
+2000-08-04,71.37,71.44,69.62,70.50,2651800,28.14
+2000-08-03,73.62,73.62,70.50,71.94,3156000,28.72
+2000-08-02,74.31,76.25,73.44,75.12,1558500,29.98
+2000-08-01,72.00,75.37,70.75,74.37,1943700,29.69
+2000-07-31,72.06,73.69,69.50,72.75,3218700,29.04
+2000-07-28,75.00,75.06,70.06,72.00,2570000,28.74
+2000-07-27,76.12,76.94,74.75,75.50,1859000,30.14
+2000-07-26,72.00,77.25,72.00,75.62,4676100,30.18
+2000-07-25,71.00,74.44,70.50,73.50,5046300,29.34
+2000-07-24,74.50,75.87,73.44,74.19,2459400,29.61
+2000-07-21,75.00,76.50,74.81,74.94,2683800,29.91
+2000-07-20,75.44,76.75,74.50,75.00,3325500,29.94
+2000-07-19,79.31,79.31,75.06,75.44,3351300,30.11
+2000-07-18,79.50,80.69,78.50,79.56,3563700,31.76
+2000-07-17,77.50,80.12,77.31,79.34,3480000,31.67
+2000-07-14,75.94,77.81,75.94,77.81,1704900,31.06
+2000-07-13,76.75,77.37,75.37,75.87,2573100,30.28
+2000-07-12,76.44,76.69,74.37,76.50,3493800,30.54
+2000-07-11,73.50,75.75,72.56,75.75,3903000,30.24
+2000-07-10,72.37,75.25,71.69,74.12,6823500,29.59
+2000-07-07,64.44,71.50,63.94,70.75,7466100,28.24
+2000-07-06,61.75,64.31,61.00,64.06,2097600,25.57
+2000-07-05,63.00,63.69,60.75,61.25,2361900,24.45
+2000-07-03,63.75,64.44,62.75,64.19,662000,25.62
+2000-06-30,61.75,65.25,61.75,63.25,3369000,25.25
+2000-06-29,63.56,63.63,61.13,61.88,2542500,24.70
+2000-06-28,61.69,64.25,61.50,63.88,3043800,25.50
+2000-06-27,61.50,61.50,58.75,61.06,5542600,24.37
+2000-06-26,62.50,63.63,59.56,60.00,3601200,23.95
+2000-06-23,64.94,65.06,62.88,63.56,1536900,25.37
+2000-06-22,64.62,66.44,63.75,64.87,2933700,25.89
+2000-06-21,64.50,65.37,63.25,64.62,1941000,25.79
+2000-06-20,64.12,65.62,62.56,63.94,3909300,25.52
+2000-06-19,69.25,69.44,63.13,63.56,4861800,25.37
+2000-06-16,68.25,69.81,67.81,69.44,3078000,27.72
+2000-06-15,67.00,68.81,66.06,68.69,2723700,27.42
+2000-06-14,63.38,68.19,63.25,67.37,4987400,26.89
+2000-06-13,59.00,63.88,57.50,63.50,6261000,25.35
+2000-06-12,61.88,61.88,58.25,59.00,4540800,23.55
+2000-06-09,64.62,64.87,62.13,62.44,2775200,24.92
+2000-06-08,62.56,64.75,62.50,63.69,6155700,25.42
+2000-06-07,66.56,66.94,61.25,62.38,8151000,24.90
+2000-06-06,73.00,73.00,65.31,66.75,8283600,26.64
+2000-06-05,74.50,74.50,71.81,72.00,2734800,28.74
+2000-06-02,74.87,75.19,73.75,75.12,3683200,29.98
+2000-06-01,67.62,70.69,66.69,70.69,7367700,28.22
+2000-05-31,66.06,67.00,62.44,64.00,4055700,25.55
+2000-05-30,63.63,67.50,63.19,65.69,3038800,26.22
+2000-05-26,67.50,68.56,62.00,62.38,4435500,24.90
+2000-05-25,68.69,70.00,67.75,69.94,3947700,27.92
+2000-05-24,71.50,71.50,64.00,67.00,6204900,26.74
+2000-05-23,72.00,74.37,71.62,73.00,1530400,29.14
+2000-05-22,74.44,74.44,70.44,72.12,1740900,28.79
+2000-05-19,74.50,75.50,73.19,74.06,2103800,29.56
+2000-05-18,77.12,78.44,75.94,77.00,1877700,30.73
+2000-05-17,75.19,76.62,73.31,75.06,2011200,29.96
+2000-05-16,77.50,80.00,77.31,78.06,3732900,31.16
+2000-05-15,71.50,75.25,71.37,74.56,1372500,29.76
+2000-05-12,72.94,73.94,70.69,71.44,1575000,28.52
+2000-05-11,72.25,73.50,70.81,73.50,2741800,29.34
+2000-05-10,67.50,70.50,67.44,69.37,4212400,27.69
+2000-05-09,69.75,70.62,65.37,67.44,5768100,26.92
+2000-05-08,73.44,73.44,69.44,70.31,4019100,28.06
+2000-05-05,75.00,76.25,72.75,73.69,3879300,29.41
+2000-05-04,80.50,81.19,73.69,76.00,4728200,30.34
+2000-05-03,80.25,80.62,75.56,80.50,4045500,32.13
+2000-05-02,83.94,83.94,81.50,82.81,2830800,33.05
+2000-05-01,80.00,85.56,79.94,84.94,3745800,33.90
+2000-04-28,83.62,84.12,80.12,80.75,2935200,32.23
+2000-04-27,81.00,84.62,79.37,83.56,5119500,33.35
+2000-04-26,79.25,83.94,77.62,83.37,4748100,33.28
+2000-04-25,79.87,81.00,78.19,79.25,1883700,31.63
+2000-04-24,77.81,81.25,77.06,78.62,3697600,31.38
+2000-04-20,78.25,79.81,78.06,79.69,1515900,31.81
+2000-04-19,80.44,80.44,76.25,77.75,2182500,31.03
+2000-04-18,72.81,80.50,70.81,79.75,4539300,31.83
+2000-04-17,70.00,73.87,65.87,72.87,7411200,29.09
+2000-04-14,81.62,81.62,68.69,70.12,7898000,27.99
+2000-04-13,85.00,85.62,82.62,84.69,4394200,33.80
+2000-04-12,80.62,87.37,79.87,82.75,5208300,33.03
+2000-04-11,80.56,80.56,78.44,79.56,1712700,31.76
+2000-04-10,82.50,83.19,80.31,80.69,1855200,32.21
+2000-04-07,81.87,83.19,81.06,81.75,3702000,32.63
+2000-04-06,77.62,81.75,75.50,80.06,3632400,31.96
+2000-04-05,77.50,78.94,75.19,77.69,3267000,31.01
+2000-04-04,81.00,81.00,73.50,77.50,7079800,30.93
+2000-04-03,86.00,88.87,82.87,82.94,5046300,33.11
+2000-03-31,84.00,86.25,81.00,86.00,4473000,34.33
+2000-03-30,81.00,85.50,80.75,83.94,8217000,33.50
+2000-03-29,81.25,83.00,79.00,83.00,4629000,33.13
+2000-03-28,75.25,82.31,74.62,82.00,7518600,32.73
+2000-03-27,77.69,77.75,73.87,75.62,2620800,30.18
+2000-03-24,80.00,81.94,77.87,77.94,4245800,31.11
+2000-03-23,76.00,81.00,74.75,80.75,5967000,32.23
+2000-03-22,73.37,76.87,72.50,76.50,4111800,30.54
+2000-03-21,70.37,74.44,68.87,73.50,4485600,29.34
+2000-03-20,74.25,74.25,69.87,70.87,4152600,28.29
+2000-03-17,76.50,79.25,72.87,74.50,8411100,29.74
+2000-03-16,68.94,75.31,68.50,74.50,11478200,29.74
+2000-03-15,62.94,67.50,61.75,66.12,4152300,26.39
+2000-03-14,61.44,63.63,60.88,62.69,2662600,25.02
+2000-03-13,60.00,62.31,60.00,61.44,2568200,24.52
+2000-03-10,64.37,64.37,61.63,62.38,2573400,24.90
+2000-03-09,60.63,64.69,59.69,64.00,3371800,25.55
+2000-03-08,59.00,60.94,58.94,60.94,2251400,24.32
+2000-03-07,63.00,63.00,58.38,58.69,4413600,23.43
+2000-03-06,63.50,63.94,61.00,63.50,6129900,25.35
+2000-03-03,58.25,62.94,58.06,60.50,8706900,24.15
+2000-03-02,55.88,57.88,53.63,57.06,6695100,22.78
+2000-03-01,54.63,55.69,54.50,55.00,4171000,21.95
+2000-02-29,53.50,55.06,53.25,54.63,5271300,21.81
+2000-02-28,48.19,52.06,47.25,51.69,5053000,20.63
+2000-02-25,51.75,52.00,47.50,48.00,5467500,19.16
+2000-02-24,53.81,53.81,50.06,51.75,4234500,20.66
+2000-02-23,56.00,56.06,53.13,53.75,2399800,21.45
+2000-02-22,54.88,55.06,51.75,53.75,3775500,21.45
+2000-02-18,54.38,57.75,54.38,56.13,5545800,22.40
+2000-02-17,55.88,55.88,54.25,54.44,3886200,21.73
+2000-02-16,53.00,55.81,52.88,55.00,4544400,21.95
+2000-02-15,53.00,53.44,52.69,53.06,2691900,21.18
+2000-02-14,54.00,54.25,52.81,53.00,2989400,21.16
+2000-02-11,54.94,54.94,53.38,53.69,2269400,21.43
+2000-02-10,54.88,55.38,53.81,54.44,2849000,21.73
+2000-02-09,57.88,57.88,54.00,54.81,3148600,21.88
+2000-02-08,55.00,57.75,55.00,57.25,3763200,22.85
+2000-02-07,55.63,55.88,53.94,55.00,3891200,21.95
+2000-02-04,54.13,57.06,53.94,56.88,9254400,22.70
+2000-02-03,50.50,52.38,50.00,52.06,5199600,20.78
+2000-02-02,49.50,50.13,47.75,49.75,3405600,19.86
+2000-02-01,47.75,50.25,47.25,49.69,6062400,19.83
+2000-01-31,49.25,49.44,47.25,47.75,3938000,19.06
+2000-01-28,51.25,51.25,48.75,50.00,3393000,19.96
+2000-01-27,52.06,52.63,50.19,51.13,2173800,20.41
+2000-01-26,53.25,53.44,51.63,51.81,2533200,20.68
+2000-01-25,51.63,53.50,50.75,53.50,3495600,21.35
+2000-01-24,54.94,55.13,51.19,51.63,3113700,20.61
+2000-01-21,55.00,55.13,53.38,54.05,5493900,21.57
+2000-01-20,57.00,57.00,54.75,54.88,4661100,21.91
+2000-01-19,54.94,58.00,54.69,56.75,5825700,22.65
+2000-01-18,54.19,54.75,53.69,54.56,2461800,21.78
+2000-01-14,55.31,55.63,54.63,54.81,4424800,21.88
+2000-01-13,54.44,55.56,53.00,53.00,2748900,21.16
+2000-01-12,55.00,56.13,53.06,54.44,4094600,21.73
+2000-01-11,57.06,57.25,55.50,55.88,5269500,22.30
+2000-01-10,59.06,59.69,56.88,57.63,3802500,23.00
+2000-01-07,56.50,58.25,56.25,58.25,5748800,23.25
+2000-01-06,56.19,58.13,55.38,56.50,5971200,22.55
+2000-01-05,57.00,58.38,52.50,57.00,11122500,22.75
+2000-01-04,56.75,58.63,55.00,57.38,11528700,22.90
+2000-01-03,57.75,57.88,54.00,57.75,19444500,23.05
+1999-12-31,49.25,50.50,48.94,50.25,4236800,20.06
+1999-12-30,47.50,49.31,47.50,49.25,5330100,19.66
+1999-12-29,44.94,48.06,44.94,47.25,5904400,18.86
+1999-12-28,43.63,44.94,43.50,44.63,4638900,17.81
+1999-12-27,45.00,45.94,43.00,43.25,4435500,17.26
+1999-12-23,45.63,45.94,44.44,45.00,4298000,17.96
+1999-12-22,43.94,45.81,42.56,44.31,7853700,17.69
+1999-12-21,45.38,45.38,43.00,44.50,6984300,17.76
+1999-12-20,46.63,48.75,45.06,45.56,6562400,18.19
+1999-12-17,48.69,49.19,46.63,47.25,9792400,18.86
+1999-12-16,51.94,51.94,48.88,50.44,12923600,20.13
+1999-12-15,46.06,48.38,45.69,47.25,8081700,18.86
+1999-12-14,50.00,50.00,46.44,49.00,24400500,19.56
+1999-12-13,47.50,51.56,47.06,51.56,11855400,20.58
+1999-12-10,44.38,48.25,44.13,48.13,15646200,19.21
+1999-12-09,48.00,49.63,42.88,43.75,16488300,17.46
+1999-12-08,50.50,50.56,46.00,47.63,15779400,19.01
+1999-12-07,51.00,51.81,50.00,50.81,8583300,20.28
+1999-12-06,56.56,57.00,50.25,53.00,22298800,21.16
+1999-12-03,60.88,63.25,56.25,56.50,11010200,22.55
+1999-12-02,61.25,62.81,60.00,62.00,12967500,24.75
+1999-12-01,63.00,66.56,62.75,66.50,5762400,26.54
+1999-11-30,65.87,65.87,62.25,62.50,6936300,24.95
+1999-11-29,61.94,67.00,61.75,66.62,13298800,26.59
+1999-11-26,56.00,58.94,55.88,57.88,3678800,23.10
+1999-11-24,55.50,56.00,53.56,55.56,5224500,22.18
+1999-11-23,52.00,56.44,51.94,54.00,9503100,21.55
+1999-11-22,50.75,52.13,50.13,51.50,4046400,20.56
+1999-11-19,49.63,50.56,49.00,50.25,4215000,20.06
+1999-11-18,51.00,51.81,49.50,49.75,4636200,19.86
+1999-11-17,52.50,53.63,50.94,51.13,2922900,20.41
+1999-11-16,52.88,53.94,51.25,52.38,3060600,20.91
+1999-11-15,52.69,53.44,52.06,52.06,2814300,20.78
+1999-11-12,54.56,55.25,50.88,52.75,4820700,21.06
+1999-11-11,49.13,54.44,49.06,54.38,11684200,21.71
+1999-11-10,48.50,49.56,48.00,48.50,3433800,19.36
+1999-11-09,48.00,49.63,45.88,48.50,7881900,19.36
+1999-11-08,50.00,50.44,47.13,49.00,10542000,19.56
+1999-11-05,54.25,54.50,50.00,50.63,8609100,20.21
+1999-11-04,53.94,54.31,51.69,52.00,4621200,20.76
+1999-11-03,51.94,53.31,51.00,51.63,5575000,20.61
+1999-11-02,51.63,53.81,50.19,50.88,9897300,20.31
+1999-11-01,55.31,55.50,50.00,51.56,6548700,20.58
+1999-10-29,57.25,57.25,55.25,55.75,5743200,22.25
+1999-10-28,52.13,54.25,51.38,54.06,5116800,21.58
+1999-10-27,52.25,52.25,48.50,50.75,12868200,20.26
+1999-10-26,57.88,58.13,52.19,52.19,12857700,20.83
+1999-10-25,59.06,59.06,57.63,57.69,2797500,23.03
+1999-10-22,58.25,59.69,58.25,59.31,3666200,23.67
+1999-10-21,57.00,59.56,56.50,58.25,3873900,23.25
+1999-10-20,58.00,58.50,56.13,57.25,6232500,22.85
+1999-10-19,60.94,61.44,57.75,58.25,3736400,23.25
+1999-10-18,61.94,61.94,57.25,59.25,4503600,23.65
+1999-10-15,61.50,63.31,60.56,61.75,3073200,24.65
+1999-10-14,64.94,64.94,63.00,63.00,3358200,25.15
+1999-10-13,65.94,68.12,64.56,64.94,3425000,25.92
+1999-10-12,66.50,67.25,64.75,66.44,3648200,26.52
+1999-10-11,67.50,69.25,66.00,66.75,3411300,26.64
+1999-10-08,65.94,67.75,65.56,67.25,2997600,26.84
+1999-10-07,64.25,67.37,64.12,66.31,3376400,26.47
+1999-10-06,62.44,66.00,62.25,64.25,5226300,25.65
+1999-10-05,61.06,63.38,59.88,61.25,3041400,24.45
+1999-10-04,61.00,62.50,60.75,60.94,2202600,24.32
+1999-10-01,61.50,61.50,59.00,61.00,3482400,24.35
+1999-09-30,60.00,63.06,59.81,62.00,4443300,24.75
+1999-09-29,57.56,60.00,57.31,59.13,2210700,23.60
+1999-09-28,58.63,59.19,56.06,57.81,3785100,23.08
+1999-09-27,57.00,59.06,57.00,58.25,2612700,23.25
+1999-09-24,57.88,57.88,56.25,56.75,4383000,22.65
+1999-09-23,60.00,60.50,57.50,58.00,3471800,23.15
+1999-09-22,60.00,60.13,58.94,59.75,4291200,23.85
+1999-09-21,58.94,60.75,58.38,60.25,4961700,24.05
+1999-09-20,56.44,59.56,56.44,59.31,5202000,23.67
+1999-09-17,55.63,56.75,55.25,56.25,4659600,22.45
+1999-09-16,54.75,55.56,54.19,55.13,4614900,22.01
+1999-09-15,55.63,56.19,53.81,54.50,7189500,21.75
+1999-09-14,60.06,60.75,53.25,54.75,12438300,21.85
+1999-09-13,59.50,60.69,59.13,60.50,2663700,24.15
+1999-09-10,60.25,61.00,58.75,59.38,3518100,23.70
+1999-09-09,57.00,59.94,57.00,59.50,5370800,23.75
+1999-09-08,55.81,58.13,55.75,56.88,7863000,22.70
+1999-09-07,57.13,57.19,54.13,55.94,14524200,22.33
+1999-09-03,62.63,63.19,55.75,59.00,18920400,23.55
+1999-09-02,68.25,68.62,60.69,61.44,15646200,24.52
+1999-09-01,70.50,72.81,68.37,71.94,3714600,28.72
+1999-08-31,71.00,71.25,65.56,70.37,5271000,28.09
+1999-08-30,72.50,72.50,69.00,70.31,2520000,28.06
+1999-08-27,73.50,74.50,71.00,72.50,3353000,28.94
+1999-08-26,74.81,77.00,73.12,73.75,4857600,29.44
+1999-08-25,70.56,74.75,69.62,74.69,3579600,29.81
+1999-08-24,69.00,73.00,68.87,70.56,2976300,28.16
+1999-08-23,73.00,73.81,69.94,70.62,4191000,28.19
+1999-08-20,69.00,72.69,69.00,72.62,3563100,28.99
+1999-08-19,69.00,69.06,67.06,68.31,1818600,27.27
+1999-08-18,68.25,69.62,67.50,69.25,1906200,27.64
+1999-08-17,70.50,70.62,66.62,68.12,3652600,27.19
+1999-08-16,69.00,69.19,67.56,69.19,2248600,27.62
+1999-08-13,67.00,69.37,66.81,69.12,4020600,27.59
+1999-08-12,63.81,65.75,63.81,65.50,6528900,26.14
+1999-08-11,63.50,64.31,62.25,63.25,4692000,25.25
+1999-08-10,60.00,61.75,56.63,61.50,8035500,24.55
+1999-08-09,65.44,65.75,59.19,59.19,6616800,23.63
+1999-08-06,66.00,68.00,65.12,65.81,3081300,26.27
+1999-08-05,70.50,70.69,66.94,67.31,5784300,26.87
+1999-08-04,71.31,71.94,69.50,70.94,3141300,28.32
+1999-08-03,73.31,73.94,70.44,71.19,3159300,28.42
+1999-08-02,74.50,75.62,72.12,72.44,2228700,28.91
+1999-07-30,74.00,75.19,73.75,74.62,2299500,29.78
+1999-07-29,74.00,74.62,72.12,73.81,3269400,29.46
+1999-07-28,72.62,75.37,72.25,74.69,3015400,29.81
+1999-07-27,68.62,72.00,68.62,71.62,3562500,28.59
+1999-07-26,68.00,68.31,67.19,67.25,2064900,26.84
+1999-07-23,69.00,69.94,67.19,69.75,2052000,27.84
+1999-07-22,71.00,71.00,68.69,68.75,2164500,27.44
+1999-07-21,70.25,71.87,69.50,70.94,2250000,28.32
+1999-07-20,73.06,73.12,69.81,70.19,4193100,28.02
+1999-07-19,75.37,75.62,72.75,73.19,3338600,29.21
+1999-07-16,76.19,77.75,75.62,75.69,3430800,30.21
+1999-07-15,75.50,76.25,75.00,76.19,3296700,30.41
+1999-07-14,76.50,76.87,74.50,74.56,3381800,29.76
+1999-07-13,74.25,75.62,73.69,74.87,4848000,29.88
+1999-07-12,76.06,76.94,75.19,75.69,3490600,30.21
+1999-07-09,77.12,77.75,75.81,76.00,4413600,30.34
+1999-07-08,78.75,80.50,77.00,77.50,7437300,30.93
+1999-07-07,77.25,79.56,76.00,79.00,6575000,31.53
+1999-07-06,73.75,78.12,73.50,77.25,6179100,30.83
+1999-07-02,69.19,73.00,68.75,73.00,4504500,29.14
+1999-07-01,67.56,69.00,66.87,68.81,3952400,27.47
+1999-06-30,65.37,67.75,65.31,67.50,6348000,26.94
+1999-06-29,62.44,66.37,62.25,65.12,31442000,25.99
+1999-06-28,63.88,64.31,62.13,62.69,6438000,25.02
+1999-06-25,64.00,65.25,63.13,63.44,5712600,25.32
+1999-06-24,63.44,64.00,62.44,64.00,4031400,25.55
+1999-06-23,63.50,64.25,62.00,63.31,6939900,25.27
+1999-06-22,59.38,61.75,58.81,60.75,3109500,24.25
+1999-06-21,59.88,60.38,58.63,59.44,2789600,23.73
+1999-06-18,58.94,60.00,58.00,60.00,3003800,23.95
+1999-06-17,56.75,60.75,55.50,59.38,5332000,23.70
+1999-06-16,55.63,58.00,55.00,56.50,3919500,22.55
+1999-06-15,54.00,55.88,53.75,53.94,3697500,21.53
+1999-06-14,53.94,54.19,52.25,52.75,2325200,21.06
+1999-06-11,53.75,54.50,53.50,53.69,1261800,21.43
+1999-06-10,54.00,54.25,53.44,53.94,2052400,21.53
+1999-06-09,55.38,55.75,54.25,54.69,2754900,21.83
+1999-06-08,56.63,57.63,56.13,56.31,2243200,22.48
+1999-06-07,57.88,57.94,55.50,56.13,3898500,22.40
+1999-06-04,55.00,59.69,53.88,58.00,8171400,23.15
+1999-06-03,50.63,55.94,50.63,55.31,9989600,22.08
+1999-06-02,48.63,48.63,45.88,47.88,2865600,19.11
+1999-06-01,45.25,48.00,44.25,46.88,2663700,18.71
+1999-05-28,43.50,47.25,43.44,45.50,3038700,18.16
+1999-05-27,43.63,44.19,41.88,42.94,1879500,17.14
+1999-05-26,42.88,44.00,41.25,43.69,3087000,17.44
+1999-05-25,43.38,44.13,40.50,41.13,4095600,16.42
+1999-05-24,46.44,47.00,43.00,44.13,2377500,17.61
+1999-05-21,47.75,49.50,46.00,46.19,3929100,18.44
+1999-05-20,44.94,47.94,44.75,47.75,4854300,19.06
+1999-05-19,44.56,45.50,43.81,44.94,1875200,17.94
+1999-05-18,45.00,46.00,43.88,44.69,3491100,17.84
+1999-05-17,44.75,44.81,41.50,44.56,3981300,17.79
+1999-05-14,46.00,47.69,45.50,45.88,2506800,18.31
+1999-05-13,49.75,50.19,47.13,47.50,2123700,18.96
+1999-05-12,47.81,49.50,47.81,49.06,2069600,19.58
+1999-05-11,46.88,48.13,46.25,47.94,2798100,19.14
+1999-05-10,46.75,48.25,45.56,46.00,2955200,18.36
+1999-05-07,46.38,47.50,44.50,46.63,3615600,18.61
+1999-05-06,48.94,48.94,45.75,46.31,2375600,18.48
+1999-05-05,48.19,48.50,45.75,47.19,2665500,18.84
+1999-05-04,49.63,51.00,48.13,48.19,3024900,19.24
+1999-05-03,47.88,49.63,47.88,49.50,3984600,19.76
+1999-04-30,49.25,50.00,43.75,47.63,5839800,19.01
+1999-04-29,50.25,50.31,47.56,48.75,2318100,19.46
+1999-04-28,52.25,53.00,50.31,50.50,2111100,20.16
+1999-04-27,52.00,53.50,51.75,52.56,2577300,20.98
+1999-04-26,51.25,51.88,50.13,51.00,2981700,20.36
+1999-04-23,52.88,52.94,51.00,51.00,2009200,20.36
+1999-04-22,54.50,54.75,52.50,52.50,2115000,20.96
+1999-04-21,50.81,54.00,50.81,53.25,5520000,21.25
+1999-04-20,47.25,51.94,47.25,50.75,3443800,20.26
+1999-04-19,51.75,52.00,45.31,45.75,6432300,18.26
+1999-04-16,51.56,53.25,51.19,52.19,1778100,20.83
+1999-04-15,53.38,53.94,50.88,51.44,2391300,20.53
+1999-04-14,55.56,56.25,52.75,53.31,3370500,21.28
+1999-04-13,56.31,57.38,55.25,55.31,2431400,22.08
+1999-04-12,52.13,56.19,51.88,56.06,3549900,22.38
+1999-04-09,52.88,54.19,51.56,53.75,2577300,21.45
+1999-04-08,52.38,54.00,52.06,52.88,2454300,21.11
+1999-04-07,54.38,55.00,53.06,53.13,2634300,21.21
+1999-04-06,52.31,54.56,52.25,54.44,2902500,21.73
+1999-04-05,52.25,52.50,51.38,52.06,2601300,20.78
+1999-04-01,53.00,53.00,50.69,51.38,2768100,20.51
+1999-03-31,51.94,53.63,51.38,52.00,4783800,20.76
+1999-03-30,51.63,52.25,48.50,50.00,5456200,19.96
+1999-03-29,50.50,52.38,50.38,51.88,3647400,20.71
+1999-03-26,49.63,50.75,48.75,49.88,3206700,19.91
+1999-03-25,47.75,50.25,47.63,49.69,4792500,19.83
+1999-03-24,47.25,47.63,45.25,45.63,5583900,18.21
+1999-03-23,49.13,49.19,47.06,48.00,4276400,19.16
+1999-03-22,51.63,51.63,48.63,49.75,5419400,19.86
+1999-03-19,54.63,55.06,50.38,50.38,6355200,20.11
+1999-03-18,107.75,111.37,107.25,109.50,7781400,21.85
+1999-03-17,106.56,107.50,104.50,106.06,3963600,21.17
+1999-03-16,104.00,107.00,103.44,106.25,5399100,21.21
+1999-03-15,100.12,103.37,100.12,102.75,3741300,20.51
+1999-03-12,100.00,100.62,99.12,100.25,2365200,20.01
+1999-03-11,99.87,101.06,98.62,99.31,4559800,19.82
+1999-03-10,99.87,100.37,96.69,98.12,3722800,19.58
+1999-03-09,98.62,100.87,97.44,98.87,4545000,19.73
+1999-03-08,92.25,99.06,91.56,98.56,6389100,19.67
+1999-03-05,94.00,95.62,91.69,92.00,5873400,18.36
+1999-03-04,94.87,96.44,91.44,93.00,7269800,18.56
+1999-03-03,93.25,94.87,92.56,93.81,6446200,18.72
+1999-03-02,89.00,94.19,89.00,93.31,5523800,18.62
+1999-03-01,92.25,92.31,88.50,88.50,4870400,17.66
+1999-02-26,93.37,93.50,90.12,92.75,4770000,18.51
+1999-02-25,94.12,94.12,89.00,93.37,6364800,18.63
+1999-02-24,95.00,96.37,93.50,94.87,5171000,18.93
+1999-02-23,92.00,98.00,91.19,95.19,11442200,19.00
+1999-02-22,88.62,90.50,87.81,90.00,9742500,17.96
+1999-02-19,84.50,88.50,84.25,85.87,4653900,17.14
+1999-02-18,86.75,87.50,83.00,85.06,7386300,16.98
+1999-02-17,86.50,90.50,85.25,85.75,6509700,17.11
+1999-02-16,86.25,91.00,86.25,88.81,5812200,17.72
+1999-02-12,87.50,90.00,85.87,87.50,7134800,17.46
+1999-02-11,81.75,90.25,80.75,90.06,13055800,17.97
+1999-02-10,84.12,85.62,79.50,81.00,6587600,16.17
+1999-02-09,83.87,87.87,82.62,85.12,7887200,16.99
+1999-02-08,85.50,87.50,82.56,83.62,6006600,16.69
+1999-02-05,85.75,86.25,83.06,85.50,6221200,17.06
+1999-02-04,90.12,90.87,85.00,87.37,4126500,17.44
+1999-02-03,89.00,91.75,87.25,89.87,5000400,17.94
+1999-02-02,93.50,94.75,86.62,89.06,9162400,17.77
+1999-02-01,91.87,96.75,91.50,95.00,7979000,18.96
+1999-01-29,90.00,91.62,90.00,90.75,6677100,18.11
+1999-01-28,88.75,91.94,87.75,90.44,5707800,18.05
+1999-01-27,86.75,89.25,84.50,88.62,4287600,17.69
+1999-01-26,84.00,87.37,83.94,86.50,6996200,17.26
+1999-01-25,79.44,82.87,79.44,82.87,3766500,16.54
+1999-01-22,81.62,81.62,79.25,79.25,8867700,15.82
+1999-01-21,83.44,84.00,79.94,81.75,4647600,16.32
+1999-01-20,85.00,85.25,83.31,83.44,7203600,16.65
+1999-01-19,80.75,85.37,80.69,84.19,7338600,16.80
+1999-01-15,75.12,78.87,75.12,78.00,3148600,15.57
+1999-01-14,73.06,77.62,72.75,74.75,6890000,14.92
+1999-01-13,68.94,73.87,68.62,73.06,4327200,14.58
+1999-01-12,69.50,71.50,69.19,70.87,2384100,14.14
+1999-01-11,69.87,71.25,68.81,69.75,4739800,13.92
+1999-01-08,73.25,73.25,69.81,69.81,5882800,13.93
+1999-01-07,72.75,72.94,70.87,71.25,5643900,14.22
+1999-01-06,69.00,74.00,68.87,73.00,13169700,14.57
+1999-01-05,63.50,66.00,63.50,65.87,5267200,13.15
+1999-01-04,61.75,64.50,61.75,63.50,8648600,12.67
+1998-12-31,61.50,62.25,61.00,61.38,3802500,12.25
+1998-12-30,59.50,61.75,59.13,61.00,6080800,12.17
+1998-12-29,58.88,59.69,58.44,59.13,3256600,11.80
+1998-12-28,58.13,59.31,57.13,59.00,3061400,11.78
+1998-12-24,57.00,58.25,56.75,58.13,1837400,11.60
+1998-12-23,56.88,58.63,56.19,56.50,6480000,11.28
+1998-12-22,54.00,56.50,53.81,55.63,5761400,11.10
+1998-12-21,51.56,54.63,51.56,53.94,4998600,10.77
+1998-12-18,52.50,53.50,51.56,51.56,3952400,10.29
+1998-12-17,55.13,55.13,53.13,53.13,3842600,10.60
+1998-12-16,53.63,54.88,53.13,53.75,6932700,10.73
+1998-12-15,49.13,53.25,49.13,53.13,12304800,10.60
+1998-12-14,49.31,50.88,48.63,49.00,6890800,9.78
+1998-12-11,47.31,50.06,46.88,49.56,7387600,9.89
+1998-12-10,48.69,48.69,47.25,47.56,6771600,9.49
+1998-12-09,51.00,51.00,47.75,48.50,12237300,9.68
+1998-12-08,52.38,52.75,49.25,51.25,8869000,10.23
+1998-12-07,54.06,55.06,52.63,52.94,6687400,10.57
+1998-12-04,56.00,56.06,52.63,54.00,10738800,10.78
+1998-12-03,57.75,58.88,55.00,56.63,7889800,11.30
+1998-12-02,58.50,59.94,57.38,59.75,3331400,11.92
+1998-12-01,57.13,59.50,55.25,58.75,6781000,11.73
+1998-11-30,57.50,59.69,56.69,57.63,10413900,11.50
+1998-11-27,53.13,57.75,52.75,57.63,3229600,11.50
+1998-11-25,52.69,53.19,52.13,52.81,2856600,10.54
+1998-11-24,54.00,54.06,52.50,52.69,4475200,10.52
+1998-11-23,50.69,54.00,50.69,53.88,6746400,10.75
+1998-11-20,49.88,50.00,48.00,49.69,3348400,9.92
+1998-11-19,49.56,49.75,48.13,49.25,3708400,9.83
+1998-11-18,46.38,50.00,45.88,49.88,6934000,9.95
+1998-11-17,45.13,46.00,43.00,45.44,4617900,9.07
+1998-11-16,45.00,45.88,44.88,44.94,3007400,8.97
+1998-11-13,43.88,45.00,43.81,44.63,3616200,8.91
+1998-11-12,42.88,44.25,42.75,44.13,6035800,8.81
+1998-11-11,45.25,45.69,41.50,42.63,9984600,8.51
+1998-11-10,46.50,46.50,44.63,44.88,6858400,8.96
+1998-11-09,47.00,47.19,46.50,46.75,3969900,9.33
+1998-11-06,48.13,48.31,46.81,47.00,2673900,9.38
+1998-11-05,47.69,48.63,47.06,48.00,1939000,9.58
+1998-11-04,49.63,49.88,47.88,48.56,3489800,9.69
+1998-11-03,50.19,50.56,49.06,49.38,3340400,9.86
+1998-11-02,48.38,50.38,48.38,50.25,5335200,10.03
+1998-10-30,45.44,48.63,44.56,48.00,9010400,9.58
+1998-10-29,46.00,48.13,45.94,47.50,4590900,9.48
+1998-10-28,44.13,45.94,43.56,45.56,4507600,9.09
+1998-10-27,45.25,45.75,43.25,43.88,6319800,8.76
+1998-10-26,43.69,44.88,43.69,43.88,3264800,8.76
+1998-10-23,45.38,46.63,43.38,43.44,4793400,8.67
+1998-10-22,41.38,45.50,41.38,45.50,6396300,9.08
+1998-10-21,41.75,42.75,40.56,41.13,2851200,8.21
+1998-10-20,43.75,44.88,41.50,41.50,5751400,8.28
+1998-10-19,41.00,43.94,41.00,43.00,5904900,8.58
+1998-10-16,41.00,42.25,40.19,41.00,7502400,8.18
+1998-10-15,34.88,38.69,34.75,38.50,8816000,7.68
+1998-10-14,32.75,37.25,32.63,34.75,8454600,6.94
+1998-10-13,35.06,35.25,32.75,33.00,3559000,6.59
+1998-10-12,34.50,36.31,34.50,34.81,6028600,6.95
+1998-10-09,34.00,34.50,33.06,33.69,8604000,6.72
+1998-10-08,35.19,35.31,31.94,33.75,7144600,6.74
+1998-10-07,39.38,40.38,34.88,37.19,5367200,7.42
+1998-10-06,40.00,41.00,38.06,39.63,5155200,7.91
+1998-10-05,38.88,38.88,36.31,37.88,5001300,7.56
+1998-10-02,41.00,41.00,37.75,39.13,5796000,7.81
+1998-10-01,40.00,41.38,39.50,40.81,5083600,8.14
+1998-09-30,44.88,44.94,41.50,41.63,5774000,8.31
+1998-09-29,45.50,46.63,45.06,45.06,3879900,8.99
+1998-09-28,49.88,50.25,46.13,46.19,3600900,9.22
+1998-09-25,47.00,49.63,46.75,48.94,3948800,9.77
+1998-09-24,50.50,51.75,47.50,47.50,4867600,9.48
+1998-09-23,49.88,50.88,49.56,50.50,3524800,10.08
+1998-09-22,50.00,51.13,48.00,48.75,2896600,9.73
+1998-09-21,48.75,49.69,48.38,49.63,2541200,9.91
+1998-09-18,50.13,50.19,48.94,49.75,2534000,9.93
+1998-09-17,48.56,50.25,48.06,50.13,3342600,10.00
+1998-09-16,49.25,50.50,49.13,49.94,6354000,9.97
+1998-09-15,52.50,52.50,47.44,48.38,11367400,9.66
+1998-09-14,49.50,50.94,49.50,50.75,3888900,10.13
+1998-09-11,50.00,50.63,48.56,49.13,3931600,9.81
+1998-09-10,48.25,49.38,46.75,49.38,5593500,9.86
+1998-09-09,49.00,50.25,48.50,49.06,4707900,9.79
+1998-09-08,49.94,50.00,47.38,48.56,4567500,9.69
+1998-09-04,47.81,48.69,43.88,46.13,4745200,9.21
+1998-09-03,46.50,49.50,46.19,47.56,12297600,9.49
+1998-09-02,43.56,45.25,43.13,44.31,7148700,8.84
+1998-09-01,39.50,43.13,37.50,42.00,6184800,8.38
+1998-08-31,43.31,44.56,38.88,38.88,6227600,7.76
+1998-08-28,47.94,48.25,42.13,43.13,6778800,8.61
+1998-08-27,49.50,49.63,47.50,47.94,4927500,9.57
+1998-08-26,50.88,51.38,50.50,50.88,3468600,10.15
+1998-08-25,51.25,52.88,51.25,52.25,2657200,10.43
+1998-08-24,52.31,52.81,50.50,50.75,1871100,10.13
+1998-08-21,52.19,52.25,49.00,52.06,3206200,10.39
+1998-08-20,52.50,52.63,51.25,52.31,2929000,10.44
+1998-08-19,53.75,54.25,52.50,52.50,1852600,10.48
+1998-08-18,54.63,54.81,53.50,53.56,3297600,10.69
+1998-08-17,52.31,54.63,51.38,54.38,3637800,10.85
+1998-08-14,53.75,53.75,52.25,52.81,3119800,10.54
+1998-08-13,51.50,52.50,51.00,52.50,3663400,10.48
+1998-08-12,50.75,52.38,50.56,52.25,3001000,10.43
+1998-08-11,49.88,50.00,48.06,49.75,3293600,9.93
+1998-08-10,49.75,51.31,49.50,50.50,2628900,10.08
+1998-08-07,51.00,53.00,49.69,49.75,5907600,9.93
+1998-08-06,46.88,51.00,46.75,50.56,5292900,10.09
+1998-08-05,45.50,47.50,44.63,47.06,6046200,9.39
+1998-08-04,46.75,47.50,46.00,46.13,5111100,9.21
+1998-08-03,46.50,46.69,45.31,45.56,4731300,9.09
+1998-07-31,48.38,48.50,45.75,46.75,2499800,9.33
+1998-07-30,47.00,49.19,47.00,48.38,4363600,9.66
+1998-07-29,48.06,49.50,46.13,46.13,2757200,9.21
+1998-07-28,48.75,48.81,46.25,48.44,6941200,9.67
+1998-07-27,50.00,50.00,48.25,48.81,8913600,9.74
+1998-07-24,50.50,51.00,49.31,50.50,3911400,10.08
+1998-07-23,51.38,51.38,49.44,50.25,4287600,10.03
+1998-07-22,47.31,51.50,46.88,51.38,7117600,10.25
+1998-07-21,50.13,50.50,47.25,47.44,5471100,9.47
+1998-07-20,51.25,51.25,49.00,49.75,5074600,9.93
+1998-07-17,50.63,51.63,49.56,51.38,3637400,10.25
+1998-07-16,48.38,50.19,47.88,50.13,6736000,10.00
+1998-07-15,45.88,48.38,45.69,48.38,3743600,9.66
+1998-07-14,45.75,46.75,45.38,45.88,3067200,9.16
+1998-07-13,45.13,45.75,44.31,45.63,2851200,9.11
+1998-07-10,45.50,46.31,44.13,45.00,5772200,8.98
+1998-07-09,44.00,45.63,43.25,45.50,9816300,9.08
+1998-07-08,42.88,42.88,41.56,42.44,3921300,8.47
+1998-07-07,41.00,42.00,40.69,40.88,5077400,8.16
+1998-07-06,38.50,40.06,38.25,40.06,5426600,8.00
+1998-07-02,36.38,38.25,35.88,37.94,7011400,7.57
+1998-07-01,37.38,37.38,36.63,36.75,4659800,7.33
+1998-06-30,34.75,36.44,34.75,36.13,6598800,7.21
+1998-06-29,35.00,35.38,33.75,34.75,3216600,6.94
+1998-06-26,35.44,36.13,34.38,34.56,3720200,6.90
+1998-06-25,36.00,36.50,34.50,35.06,3263800,7.00
+1998-06-24,36.00,36.69,35.69,36.13,5103900,7.21
+1998-06-23,34.63,35.75,34.63,35.63,2850300,7.11
+1998-06-22,34.88,35.69,34.50,34.56,5900000,6.90
+1998-06-19,33.75,35.00,32.63,34.13,5828800,6.81
+1998-06-18,34.50,35.06,33.00,33.94,7667100,6.77
+1998-06-17,36.75,36.94,34.38,34.63,11040300,6.91
+1998-06-16,39.00,39.06,35.38,36.13,11700000,7.21
+1998-06-15,38.63,40.94,38.38,39.06,6227600,7.80
+1998-06-12,39.44,39.75,37.69,39.38,5130900,7.86
+1998-06-11,38.25,40.38,37.56,39.50,6501600,7.88
+1998-06-10,39.38,39.38,37.19,38.25,7430000,7.63
+1998-06-09,36.38,39.50,36.38,39.25,6701400,7.83
+1998-06-08,35.38,36.88,35.25,36.38,6000300,7.26
+1998-06-05,33.25,35.75,33.25,34.63,8739900,6.91
+1998-06-04,32.63,33.44,32.19,32.88,8721000,6.56
+1998-06-03,32.63,32.94,31.37,31.94,6219000,6.37
+1998-06-02,32.00,32.00,30.56,31.00,4422200,6.19
+1998-06-01,32.25,32.31,29.75,30.56,5148900,6.10
+1998-05-29,31.62,32.88,31.37,32.50,6529000,6.49
+1998-05-28,31.87,32.25,30.12,31.00,3780900,6.19
+1998-05-27,30.25,32.13,30.25,31.94,5130000,6.37
+1998-05-26,64.87,64.87,61.88,62.94,7253100,6.28
+1998-05-22,67.00,67.00,61.88,63.63,13819500,6.35
+1998-05-21,68.37,68.44,64.50,67.00,9663300,6.69
+1998-05-20,69.25,69.62,67.31,68.62,2952000,6.85
+1998-05-19,67.50,69.37,67.50,68.75,2460600,6.86
+1998-05-18,69.12,69.69,67.00,67.50,3992400,6.74
+1998-05-15,69.81,69.81,68.12,68.12,2285100,6.80
+1998-05-14,70.50,70.94,69.69,70.06,3190500,6.99
+1998-05-13,68.19,70.62,67.44,70.44,4894200,7.03
+1998-05-12,67.94,68.00,66.25,67.81,2871900,6.77
+1998-05-11,69.69,70.37,67.87,67.87,3026700,6.77
+1998-05-08,69.56,69.62,68.00,69.44,2455200,6.93
+1998-05-07,71.44,71.44,69.00,69.56,3450600,6.94
+1998-05-06,68.81,71.87,68.50,71.44,5678100,7.13
+1998-05-05,67.00,68.12,66.31,68.00,4167000,6.79
+1998-05-04,69.44,69.44,67.25,67.37,3535200,6.72
+1998-05-01,70.31,70.62,69.37,69.50,1997100,6.94
+1998-04-30,70.00,71.00,69.19,70.25,4057200,7.01
+1998-04-29,69.31,69.81,67.62,69.25,3294900,6.91
+1998-04-28,69.12,70.44,67.56,68.94,4720500,6.88
+1998-04-27,68.00,69.62,64.00,67.87,10657800,6.77
+1998-04-24,71.00,71.00,67.62,68.75,4369500,6.86
+1998-04-23,73.00,73.00,71.12,71.12,3687300,7.10
+1998-04-22,70.69,73.25,69.44,73.25,5813100,7.31
+1998-04-21,70.62,71.25,69.50,70.19,6497100,7.00
+1998-04-20,72.31,73.25,70.37,70.62,7128000,7.05
+1998-04-17,72.75,73.12,72.00,72.44,3275100,7.23
+1998-04-16,74.75,74.75,72.56,72.75,4159800,7.26
+1998-04-15,74.69,75.87,74.00,74.87,3636900,7.47
+1998-04-14,73.31,74.87,73.06,74.56,3797100,7.44
+1998-04-13,72.44,74.50,71.50,73.37,7432200,7.32
+1998-04-09,71.00,73.37,70.81,72.56,4855500,7.24
+1998-04-08,69.19,70.94,68.87,70.94,4328100,7.08
+1998-04-07,70.75,70.75,68.19,68.75,4453200,6.86
+1998-04-06,72.25,72.44,70.31,70.75,3392100,7.06
+1998-04-03,71.00,73.44,70.81,72.00,7402500,7.18
+1998-04-02,73.00,73.37,69.50,70.31,11358000,7.02
+1998-04-01,68.50,72.00,68.50,71.50,11510100,7.13
+1998-03-31,66.19,67.12,66.19,66.69,2817900,6.65
+1998-03-30,66.56,66.56,65.50,66.19,2639700,6.61
+1998-03-27,66.62,66.62,65.50,66.06,3736800,6.59
+1998-03-26,66.37,66.44,64.19,65.44,4265100,6.53
+1998-03-25,67.81,68.75,65.87,66.25,4092300,6.61
+1998-03-24,66.75,68.06,66.75,67.62,4435200,6.75
+1998-03-23,66.94,67.37,66.50,66.56,2939400,6.64
+1998-03-20,67.19,67.50,65.75,67.19,4518000,6.70
+1998-03-19,68.00,68.44,67.12,67.12,2348100,6.70
+1998-03-18,68.87,68.87,66.75,68.12,3794400,6.80
+1998-03-17,69.19,69.19,67.87,68.81,2372400,6.87
+1998-03-16,68.62,69.37,68.50,68.94,3542400,6.88
+1998-03-13,67.50,69.56,67.37,68.37,7578000,6.82
+1998-03-12,63.75,67.37,63.69,65.87,10084500,6.57
+1998-03-11,64.25,64.87,61.25,63.50,10357200,6.34
+1998-03-10,67.00,67.44,64.00,64.00,10177200,6.39
+1998-03-09,66.06,67.87,65.62,66.75,9846900,6.66
+1998-03-06,65.37,67.00,65.25,66.00,13369500,6.59
+1998-03-05,66.12,66.94,63.19,63.94,10920600,6.38
+1998-03-04,62.13,68.44,62.13,67.19,17679600,6.70
+1998-03-03,59.44,61.13,58.94,60.94,5774400,6.08
+1998-03-02,59.69,60.31,59.31,59.38,3349800,5.93
+1998-02-27,59.19,61.19,59.00,59.56,8227800,5.94
+1998-02-26,58.75,59.44,58.19,58.94,8734500,5.88
+1998-02-25,56.00,58.63,56.00,58.31,6455700,5.82
+1998-02-24,56.75,56.75,55.56,55.75,4877100,5.56
+1998-02-23,54.63,57.00,54.63,57.00,9303300,5.69
+1998-02-20,54.38,54.38,53.44,53.75,4270500,5.36
+1998-02-19,55.88,55.88,53.50,54.56,8767800,5.44
+1998-02-18,56.44,56.56,55.75,56.13,2555100,5.60
+1998-02-17,55.94,56.88,55.50,56.38,3540600,5.63
+1998-02-13,56.88,56.88,56.13,56.19,3275100,5.61
+1998-02-12,57.75,57.75,56.75,57.44,5742000,5.73
+1998-02-11,55.75,58.00,55.44,57.88,9792900,5.78
+1998-02-10,53.75,55.00,53.69,53.81,4722300,5.37
+1998-02-09,54.38,54.44,53.44,53.69,4865400,5.36
+1998-02-06,57.00,57.00,54.25,54.25,6122700,5.41
+1998-02-05,56.25,57.13,55.75,56.94,11960100,5.68
+1998-02-04,54.00,55.50,52.81,55.19,7655400,5.51
+1998-02-03,52.00,54.50,52.00,54.13,11154600,5.40
+1998-02-02,51.63,52.00,50.94,52.00,6620400,5.19
+1998-01-30,48.19,50.75,48.00,50.75,5363100,5.06
+1998-01-29,47.50,49.81,47.19,48.06,4626900,4.80
+1998-01-28,48.75,49.38,47.75,47.94,3600000,4.78
+1998-01-27,47.25,48.75,46.50,48.75,5044500,4.86
+1998-01-26,48.88,48.94,47.50,47.50,3537900,4.74
+1998-01-23,49.13,49.88,48.13,49.00,8092800,4.89
+1998-01-22,46.75,49.56,46.63,49.13,7602300,4.90
+1998-01-21,46.13,47.00,45.75,46.75,3916800,4.67
+1998-01-20,45.75,46.25,45.75,46.00,2808000,4.59
+1998-01-16,45.50,46.50,45.38,45.75,4900500,4.57
+1998-01-15,44.31,45.88,44.19,45.50,6182100,4.54
+1998-01-14,43.50,44.56,43.13,44.56,5400000,4.45
+1998-01-13,43.63,43.94,43.38,43.44,4249800,4.33
+1998-01-12,39.75,43.44,39.50,43.44,8949600,4.33
+1998-01-09,42.00,42.31,40.50,40.75,7468200,4.07
+1998-01-08,41.50,43.06,41.00,42.25,6525000,4.22
+1998-01-07,40.00,42.38,39.88,41.75,13079700,4.17
+1998-01-06,38.00,38.00,37.44,37.88,1892700,3.78
+1998-01-05,37.88,38.94,37.88,38.13,5134500,3.80
+1998-01-02,36.94,36.94,36.00,36.38,3197700,3.63
+1997-12-31,35.00,37.06,34.88,36.88,4685400,3.68
+1997-12-30,33.06,35.44,33.06,35.19,5044500,3.51
+1997-12-29,33.13,33.63,32.94,33.00,2718000,3.29
+1997-12-26,33.63,33.69,32.13,32.44,2193300,3.24
+1997-12-24,33.50,33.75,33.31,33.63,2251800,3.36
+1997-12-23,33.75,33.75,33.38,33.56,3611700,3.35
+1997-12-22,32.63,33.63,32.31,33.31,5654700,3.32
+1997-12-19,30.00,32.88,29.87,32.56,8686800,3.25
+1997-12-18,34.13,34.13,31.31,31.69,9387900,3.16
+1997-12-17,36.25,36.38,33.75,34.38,6984900,3.43
+1997-12-16,35.94,37.44,35.44,36.38,7942500,3.63
+1997-12-15,39.63,39.88,34.75,35.81,11074500,3.57
+1997-12-12,39.94,41.00,39.56,39.69,4993200,3.96
+1997-12-11,38.75,40.63,38.69,39.94,7692300,3.99
+1997-12-10,38.63,39.31,38.06,39.25,8634600,3.92
+1997-12-09,38.25,39.38,37.75,38.75,6970500,3.87
+1997-12-08,36.00,38.56,35.88,38.50,6125400,3.84
+1997-12-05,36.00,36.50,35.69,36.13,6249600,3.61
+1997-12-04,35.00,36.75,34.75,35.94,23761800,3.59
+1997-12-03,31.87,32.00,31.00,32.00,3752100,3.19
+1997-12-02,31.12,32.13,30.87,32.00,6600600,3.19
+1997-12-01,29.12,31.25,29.12,31.06,6612300,3.10
+1997-11-28,29.44,29.44,29.12,29.12,829800,2.91
+1997-11-26,28.50,29.50,28.44,29.50,2280600,2.94
+1997-11-25,28.25,29.00,28.25,28.44,2094300,2.84
+1997-11-24,28.94,28.94,28.12,28.12,2175300,2.81
+1997-11-21,29.87,29.94,29.00,29.06,2556900,2.90
+1997-11-20,28.50,30.00,28.25,30.00,4699800,2.99
+1997-11-19,28.87,28.94,28.56,28.62,1314900,2.86
+1997-11-18,29.25,29.44,28.62,29.06,5420700,2.90
+1997-11-17,29.31,30.25,29.31,29.81,6580800,2.97
+1997-11-14,28.94,29.69,28.56,29.31,3829500,2.92
+1997-11-13,28.87,29.25,28.44,28.87,3332700,2.88
+1997-11-12,27.87,29.50,27.62,28.62,5690700,2.86
+1997-11-11,28.37,28.81,28.00,28.12,1275300,2.81
+1997-11-10,29.12,29.25,28.37,28.44,2424600,2.84
+1997-11-07,28.62,29.00,28.25,29.00,4183200,2.89
+1997-11-06,28.37,29.25,28.00,29.25,3975300,2.92
+1997-11-05,29.25,29.25,28.19,28.31,2085300,2.83
+1997-11-04,28.62,29.25,28.00,29.25,2743200,2.92
+1997-11-03,28.75,29.31,28.69,29.12,3466800,2.91
+1997-10-31,27.87,28.00,27.62,27.94,2417400,2.79
+1997-10-30,27.31,27.87,26.75,27.31,2457000,2.73
+1997-10-29,29.75,29.75,27.81,28.06,4331700,2.80
+1997-10-28,24.50,30.00,24.37,29.62,10206900,2.96
+1997-10-27,27.81,27.87,26.12,26.75,5257800,2.67
+1997-10-24,29.12,29.44,28.50,28.69,2797200,2.86
+1997-10-23,29.00,29.75,28.37,29.12,4852800,2.91
+1997-10-22,28.25,30.00,27.94,30.00,5022900,2.99
+1997-10-21,27.37,29.06,27.31,28.44,5472900,2.84
+1997-10-20,27.25,27.50,27.00,27.31,4427100,2.73
+1997-10-17,26.75,27.06,26.44,27.00,3927600,2.69
+1997-10-16,27.75,28.12,27.12,27.25,6309900,2.72
+1997-10-15,25.56,28.00,25.44,27.75,9078300,2.77
+1997-10-14,25.31,25.75,25.19,25.56,3656700,2.55
+1997-10-13,25.25,25.44,24.94,25.19,2360700,2.51
+1997-10-10,25.00,25.62,24.87,25.31,6657300,2.53
+1997-10-09,24.19,24.94,24.19,24.87,6163200,2.48
+1997-10-08,23.81,24.69,23.81,24.56,4435200,2.45
+1997-10-07,23.81,24.31,23.75,24.00,2414700,2.39
+1997-10-06,24.19,24.31,23.62,23.81,3634200,2.38
+1997-10-03,23.37,24.37,23.37,24.19,7039800,2.41
+1997-10-02,23.69,23.69,23.19,23.25,2457000,2.32
+1997-10-01,24.69,24.69,23.87,24.12,2684700,2.41
+1997-09-30,24.75,24.87,24.37,24.69,3200400,2.46
+1997-09-29,24.94,25.12,24.37,24.81,5752800,2.48
+1997-09-26,23.25,24.87,23.25,24.87,6940800,2.48
+1997-09-25,23.50,23.56,23.12,23.25,1965600,2.32
+1997-09-24,23.81,24.00,23.56,23.62,3222000,2.36
+1997-09-23,22.81,23.81,22.62,23.81,5165100,2.38
+1997-09-22,22.75,22.94,22.50,22.87,3470400,2.28
+1997-09-19,23.69,23.87,22.81,23.12,4590000,2.31
+1997-09-18,23.87,23.87,23.25,23.69,7854300,2.36
+1997-09-17,24.37,24.50,23.62,24.06,6417000,2.40
+1997-09-16,23.25,24.75,23.12,24.25,22575600,2.42
+1997-09-15,23.37,23.87,21.19,22.19,19632600,2.21
+1997-09-12,22.69,25.62,22.06,24.19,28199700,2.41
+1997-09-11,21.00,23.50,20.87,22.87,16230600,2.28
+1997-09-10,20.81,21.12,20.12,21.12,6667200,2.11
+1997-09-09,20.00,20.94,19.94,20.87,12274200,2.08
+1997-09-08,18.50,19.75,18.50,19.75,7595100,1.97
+1997-09-05,18.25,18.56,17.81,18.44,4834800,1.84
+1997-09-04,18.44,18.50,17.87,18.37,7277400,1.83
+1997-09-03,17.25,17.69,17.12,17.69,3397500,1.77
+1997-09-02,16.87,17.31,16.87,17.31,2553300,1.73
+1997-08-29,16.87,17.12,16.75,17.06,1727100,1.70
+1997-08-28,16.87,17.00,16.87,17.00,3113100,1.70
+1997-08-27,16.69,16.87,16.62,16.81,1812600,1.68
+1997-08-26,16.75,16.94,16.50,16.75,3094200,1.67
+1997-08-25,16.31,17.50,16.31,16.75,4688100,1.67
+1997-08-22,16.12,16.50,15.75,16.31,6993000,1.63
+1997-08-21,16.25,16.56,16.00,16.37,2984400,1.63
+1997-08-20,16.31,16.50,16.00,16.50,6893100,1.65
+1997-08-19,15.19,16.56,15.13,16.44,8847000,1.64
+1997-08-18,16.12,16.12,14.63,15.13,5131800,1.51
+1997-08-15,16.00,16.19,15.19,16.12,7755300,1.61
+1997-08-14,15.56,16.06,15.38,15.75,12275100,1.57
+1997-08-13,14.81,15.25,14.81,15.13,6433200,1.51
+1997-08-12,14.88,14.88,14.19,14.81,3714300,1.48
+1997-08-11,14.25,15.00,14.25,14.88,7533000,1.48
+1997-08-08,14.00,14.25,13.75,14.19,17737200,1.42
+1997-08-07,12.69,13.13,12.69,13.00,6297300,1.30
+1997-08-06,12.69,12.81,12.50,12.69,4851900,1.27
+1997-08-05,12.75,12.88,12.69,12.81,1465200,1.28
+1997-08-04,13.00,13.00,12.88,12.88,1817100,1.29
+1997-08-01,13.00,13.06,12.88,13.00,4415400,1.30
+1997-07-31,13.00,13.00,12.75,13.00,3500100,1.30
+1997-07-30,12.94,13.00,12.88,13.00,1524600,1.30
+1997-07-29,13.00,13.13,12.88,13.00,2383200,1.30
+1997-07-28,13.06,13.19,12.88,13.00,2092500,1.30
+1997-07-25,13.25,13.31,13.06,13.13,1444500,1.31
+1997-07-24,13.31,13.38,13.19,13.25,1396800,1.32
+1997-07-23,13.50,13.56,13.06,13.19,1827900,1.32
+1997-07-22,13.31,13.56,13.13,13.44,4304700,1.34
+1997-07-21,13.81,14.00,13.19,13.38,3736800,1.34
+1997-07-18,13.88,13.88,13.69,13.81,1167300,1.38
+1997-07-17,13.94,14.00,13.75,13.88,2102400,1.39
+1997-07-16,14.13,14.19,13.56,13.94,3727800,1.39
+1997-07-15,14.19,14.44,14.13,14.31,2462400,1.43
+1997-07-14,14.06,14.50,14.06,14.25,2327400,1.42
+1997-07-11,14.81,14.88,13.50,14.13,5597100,1.41
+1997-07-10,15.00,15.00,14.69,14.88,1085400,1.48
+1997-07-09,14.88,15.13,14.63,15.13,2997900,1.51
+1997-07-08,14.38,14.88,14.38,14.81,2917800,1.48
+1997-07-07,14.38,14.50,14.13,14.25,2707200,1.42
+1997-07-03,14.88,14.88,14.44,14.44,979200,1.44
+1997-07-02,14.94,15.00,14.44,14.88,4252500,1.48
+1997-07-01,14.75,15.00,14.75,15.00,1800000,1.50
+1997-06-30,15.25,15.38,14.63,14.81,4287600,1.48
+1997-06-27,15.50,15.88,15.25,15.50,8298000,1.55
+1997-06-26,14.94,15.44,14.75,15.38,11824200,1.53
+1997-06-25,14.31,15.00,14.13,14.94,13670100,1.49
+1997-06-24,13.75,14.38,13.50,14.38,11112300,1.43
+1997-06-23,13.38,13.63,13.13,13.63,3717000,1.36
+1997-06-20,12.50,13.63,12.50,13.63,8091900,1.36
+1997-06-19,13.25,13.38,12.63,13.00,4778100,1.30
+1997-06-18,12.25,13.50,12.06,13.25,13265100,1.32
+1997-06-17,11.50,12.00,11.25,11.75,6415200,1.17
+1997-06-16,11.88,11.88,11.38,11.38,4782600,1.14
+1997-06-13,12.38,12.38,11.88,12.00,3065400,1.20
+1997-06-12,12.50,12.75,12.50,12.63,1710000,1.26
+1997-06-11,12.13,12.50,12.00,12.50,1638000,1.25
+1997-06-10,12.13,12.13,12.00,12.00,1798200,1.20
+1997-06-09,12.13,12.13,11.75,12.13,8252100,1.21
+1997-06-06,12.38,12.50,12.13,12.13,2610000,1.21
+1997-06-05,12.63,12.88,12.13,12.25,12887100,1.22
+1997-06-04,13.50,13.50,13.13,13.25,1340100,1.32
+1997-06-03,13.75,13.75,13.50,13.50,1542600,1.35
+1997-06-02,14.00,14.00,13.75,14.00,2968200,1.40
+1997-05-30,13.25,13.63,13.25,13.63,3747600,1.36
+1997-05-29,13.38,13.88,12.63,13.50,11206800,1.35
+1997-05-28,13.75,13.75,13.50,13.50,1798200,1.35
+1997-05-27,13.63,13.75,13.63,13.63,1187100,1.36
+1997-05-23,14.13,14.13,13.75,13.75,1278000,1.37
+1997-05-22,14.13,14.38,14.00,14.00,2335500,1.40
+1997-05-21,14.00,14.25,14.00,14.13,4186800,1.41
+1997-05-20,13.63,14.13,13.50,14.13,4170600,1.41
+1997-05-19,13.63,13.88,13.25,13.75,2160000,1.37
+1997-05-16,14.13,14.13,13.63,13.75,1341900,1.37
+1997-05-15,13.63,14.13,13.63,14.13,2000700,1.41
+1997-05-14,13.50,13.75,13.50,13.63,2115000,1.36
+1997-05-13,13.50,13.63,13.13,13.50,3006900,1.35
+1997-05-12,13.75,13.75,13.25,13.50,3034800,1.35
+1997-05-09,14.13,14.13,13.75,13.88,2740500,1.39
+1997-05-08,13.88,14.38,13.75,14.13,6040800,1.41
+1997-05-07,13.88,14.25,13.88,14.00,5479200,1.40
+1997-05-06,13.75,14.13,13.50,14.00,10870200,1.40
+1997-05-05,13.38,13.75,13.13,13.75,4795200,1.37
+1997-05-02,13.00,13.38,13.00,13.38,2995200,1.34
+1997-05-01,13.50,13.63,12.75,12.88,2590200,1.29
+1997-04-30,13.25,13.88,13.25,13.50,9297900,1.35
+1997-04-29,12.38,13.25,12.38,13.25,6582600,1.32
+1997-04-28,12.25,12.50,12.25,12.38,1143000,1.24
+1997-04-25,12.75,12.75,12.25,12.25,1629900,1.22
+1997-04-24,12.38,13.00,12.25,12.88,4467600,1.29
+1997-04-23,11.88,12.25,11.63,12.25,4450500,1.22
+1997-04-22,12.38,12.38,11.75,12.00,2907900,1.20
+1997-04-21,12.75,12.75,12.38,12.50,2137500,1.25
+1997-04-18,12.88,12.88,12.63,12.75,2177100,1.27
+1997-04-17,12.63,12.75,12.63,12.75,1087200,1.27
+1997-04-16,12.63,12.88,12.63,12.63,1462500,1.26
+1997-04-15,12.88,13.00,12.50,12.75,2909700,1.27
+1997-04-14,12.88,13.00,12.63,12.88,4147200,1.29
+1997-04-11,13.00,13.13,12.63,13.00,6057900,1.30
+1997-04-10,13.13,13.50,13.13,13.13,8153100,1.31
+1997-04-09,13.75,13.75,12.75,13.00,22138200,1.30
+1997-04-08,12.00,12.38,11.88,12.00,5830200,1.20
+1997-04-07,11.50,12.25,11.25,11.88,7775100,1.19
+1997-04-04,10.25,10.63,10.00,10.50,2826900,1.05
+1997-04-03,10.25,10.38,10.13,10.25,2207700,1.02
+1997-04-02,10.50,10.50,10.13,10.25,3017700,1.02
+1997-04-01,10.25,10.63,10.25,10.38,2810700,1.04
+1997-03-31,10.63,10.63,10.25,10.25,3445200,1.02
+1997-03-27,11.00,11.00,10.63,10.75,1097100,1.07
+1997-03-26,11.00,11.00,10.88,11.00,3084300,1.10
+1997-03-25,11.00,11.25,10.88,11.00,2988000,1.10
+1997-03-24,11.25,11.38,10.75,11.13,4437000,1.11
+1997-03-21,12.38,12.38,11.13,11.25,8167500,1.12
+1997-03-20,11.50,12.75,11.50,12.63,26773200,1.26
+1997-03-19,10.25,10.88,10.25,10.88,7164900,1.09
+1997-03-18,9.88,10.13,9.75,10.13,2382300,1.01
+1997-03-17,10.00,10.00,9.38,9.75,3992400,0.97
+1997-03-14,10.00,10.25,9.88,10.00,2799900,1.00
+1997-03-13,10.13,10.25,10.00,10.13,2982600,1.01
+1997-03-12,10.38,10.50,10.25,10.38,2027700,1.04
+1997-03-11,10.75,10.88,10.38,10.63,2933100,1.06
+1997-03-10,10.50,10.88,10.38,10.75,4293000,1.07
+1997-03-07,9.88,10.63,9.88,10.50,11836800,1.05
+1997-03-06,9.38,10.50,9.38,9.75,19209600,0.97
+1997-03-05,9.00,9.00,8.63,8.63,6459300,0.86
+1997-03-04,9.25,9.25,8.88,8.88,5276700,0.89
+1997-03-03,9.25,9.38,9.13,9.13,992700,0.91
+1997-02-28,9.38,9.38,9.25,9.25,1494900,0.92
+1997-02-27,9.50,9.50,9.13,9.25,1730700,0.92
+1997-02-26,9.50,9.50,9.25,9.38,1532700,0.94
+1997-02-25,9.38,9.38,9.25,9.25,2412900,0.92
+1997-02-24,9.63,9.63,9.25,9.25,1794600,0.92
+1997-02-21,9.75,9.88,9.50,9.63,3672000,0.96
+1997-02-20,9.63,9.88,9.63,9.63,5000400,0.96
+1997-02-19,8.88,9.88,8.75,9.50,8472600,0.95
+1997-02-18,8.63,8.88,8.63,8.88,1772100,0.89
+1997-02-14,8.75,8.88,8.50,8.63,2830500,0.86
+1997-02-13,8.63,8.88,8.50,8.63,1882800,0.86
+1997-02-12,8.75,8.75,8.50,8.63,3074400,0.86
+1997-02-11,8.75,8.88,8.63,8.63,2970000,0.86
+1997-02-10,8.63,8.75,8.50,8.63,3090600,0.86
+1997-02-07,9.00,9.00,7.88,8.50,18210600,0.85
+1997-02-06,9.50,9.50,8.88,9.00,6395400,0.90
+1997-02-05,9.75,9.75,9.50,9.63,3910500,0.96
+1997-02-04,10.00,10.00,9.63,9.75,2674800,0.97
+1997-02-03,10.00,10.13,9.88,9.88,1805400,0.99
+1997-01-31,9.88,10.00,9.75,10.00,4058100,1.00
+1997-01-30,9.88,9.88,9.75,9.75,1642500,0.97
+1997-01-29,10.00,10.00,9.63,9.88,4194900,0.99
+1997-01-28,10.00,10.13,9.88,10.00,2995200,1.00
+1997-01-27,10.00,10.13,10.00,10.13,1567800,1.01
+1997-01-24,10.00,10.25,10.00,10.13,2092500,1.01
+1997-01-23,10.13,10.50,10.00,10.00,4227300,1.00
+1997-01-22,10.00,10.13,9.88,10.13,2794500,1.01
+1997-01-21,9.88,10.25,9.75,10.00,4522500,1.00
+1997-01-20,9.88,9.88,9.75,9.88,3302100,0.99
+1997-01-17,9.75,10.00,9.75,9.88,3884400,0.99
+1997-01-16,9.88,9.88,9.75,9.88,3252600,0.99
+1997-01-15,10.13,10.13,9.75,9.88,6937200,0.99
+1997-01-14,10.38,10.75,10.00,10.13,8489700,1.01
+1997-01-13,10.38,10.50,10.25,10.25,2322000,1.02
+1997-01-10,10.13,10.50,10.13,10.25,2885400,1.02
+1997-01-09,10.50,10.50,9.88,10.38,6890400,1.04
+1997-01-08,10.75,10.88,10.50,10.50,3379500,1.05
+1997-01-07,10.50,10.75,10.25,10.75,6315300,1.07
+1997-01-06,10.75,10.75,10.50,10.50,2080800,1.05
+1997-01-03,10.63,10.88,10.38,10.75,3582000,1.07
+1997-01-02,10.63,10.63,10.25,10.63,3720600,1.06
+1996-12-31,10.00,10.63,9.75,10.63,13794300,1.06
+1996-12-30,10.50,10.50,10.00,10.00,10587600,1.00
+1996-12-27,10.50,10.63,10.25,10.38,5614200,1.04
+1996-12-26,10.88,11.00,10.50,10.50,6317100,1.05
+1996-12-24,11.00,11.00,10.75,10.88,3424500,1.09
+1996-12-23,11.25,11.25,10.75,11.00,5985000,1.10
+1996-12-20,11.25,11.38,11.00,11.00,9303300,1.10
+1996-12-19,11.75,11.88,11.00,11.25,14252400,1.12
+1996-12-18,12.38,12.38,11.75,11.88,11050200,1.19
+1996-12-17,12.63,12.75,12.25,12.50,4944600,1.25
+1996-12-16,13.00,13.75,12.63,12.63,6429600,1.26
+1996-12-13,13.00,13.38,13.00,13.38,4087800,1.34
+1996-12-12,13.25,13.38,13.00,13.00,4182300,1.30
+1996-12-11,13.25,13.38,13.00,13.25,5889600,1.32
+1996-12-10,12.88,13.63,12.88,13.38,12456900,1.34
+1996-12-09,12.88,12.88,12.63,12.88,5353200,1.29
+1996-12-06,12.75,13.00,12.50,12.88,7253100,1.29
+1996-12-05,13.50,13.50,12.88,13.25,8018100,1.32
+1996-12-04,13.50,13.75,13.38,13.63,5405400,1.36
+1996-12-03,14.25,14.25,13.38,13.50,14481900,1.35
+1996-12-02,12.75,14.50,12.63,14.50,16832700,1.45
+1996-11-29,12.50,12.75,12.50,12.75,3162600,1.27
+1996-11-27,12.88,13.00,12.50,12.63,10840500,1.26
+1996-11-26,13.00,13.00,12.75,13.00,4132800,1.30
+1996-11-25,12.88,13.00,12.75,12.88,5062500,1.29
+1996-11-22,13.00,13.00,12.75,12.88,5328000,1.29
+1996-11-21,13.00,13.13,12.88,13.00,2829600,1.30
+1996-11-20,13.13,13.25,13.00,13.00,2205000,1.30
+1996-11-19,13.25,13.25,12.88,13.00,3726900,1.30
+1996-11-18,13.13,13.25,13.00,13.25,2884500,1.32
+1996-11-15,13.00,13.25,12.88,13.00,3834900,1.30
+1996-11-14,13.50,13.50,12.88,13.00,6937200,1.30
+1996-11-13,13.75,13.75,13.38,13.50,3095100,1.35
+1996-11-12,13.88,14.00,13.38,13.50,6291900,1.35
+1996-11-11,13.75,14.13,13.50,13.50,14007600,1.35
+1996-11-08,12.75,13.50,12.63,13.38,24420600,1.34
+1996-11-07,15.25,15.38,12.13,12.50,51237900,1.25
+1996-11-06,16.00,16.50,15.88,16.25,2899800,1.62
+1996-11-05,15.50,16.12,15.50,16.00,2827800,1.60
+1996-11-04,15.38,15.50,15.00,15.38,4919400,1.53
+1996-11-01,16.37,16.37,15.25,15.38,5480100,1.53
+1996-10-31,16.25,16.62,16.12,16.37,3611700,1.63
+1996-10-30,16.25,16.50,16.12,16.25,4892400,1.62
+1996-10-29,17.50,17.50,16.12,16.25,5652900,1.62
+1996-10-28,18.00,18.00,17.12,17.25,4210200,1.72
+1996-10-25,18.87,18.87,17.62,18.00,3591900,1.80
+1996-10-24,19.37,19.37,18.75,18.75,4445100,1.87
+1996-10-23,19.62,19.62,19.12,19.37,2427300,1.93
+1996-10-22,20.12,20.37,19.75,19.87,2364300,1.98
+1996-10-21,20.50,20.62,20.12,20.12,722700,2.01
+1996-10-18,20.62,20.62,20.50,20.50,1069200,2.05
+1996-10-17,20.50,20.75,20.37,20.62,1181700,2.06
+1996-10-16,20.75,20.87,20.37,20.62,1875600,2.06
+1996-10-15,21.37,21.62,20.62,20.75,2324700,2.07
+1996-10-14,20.75,22.25,20.62,21.62,1880100,2.16
+1996-10-11,21.00,21.25,20.62,20.75,1375200,2.07
+1996-10-10,20.62,21.12,20.25,21.00,3574800,2.10
+1996-10-09,20.62,20.87,20.50,20.75,3727800,2.07
+1996-10-08,20.75,21.00,20.25,20.75,6678000,2.07
+1996-10-07,21.37,21.62,21.37,21.37,1152900,2.13
+1996-10-04,21.50,21.62,21.25,21.37,2447100,2.13
+1996-10-03,21.75,21.87,21.50,21.75,1136700,2.17
+1996-10-02,22.37,22.37,21.75,21.75,3964500,2.17
+1996-10-01,22.75,22.75,22.12,22.25,1532700,2.22
+1996-09-30,23.00,23.00,22.62,22.75,997200,2.27
+1996-09-27,22.87,23.25,22.87,23.00,1712700,2.30
+1996-09-26,22.62,23.50,22.37,22.87,4357800,2.28
+1996-09-25,22.00,22.75,21.87,22.75,2312100,2.27
+1996-09-24,22.37,22.75,21.75,21.87,2512800,2.18
+1996-09-23,22.75,22.87,22.25,22.37,2355300,2.23
+1996-09-20,22.50,23.00,22.50,22.62,2677500,2.26
+1996-09-19,23.50,23.50,22.50,22.50,3817800,2.25
+1996-09-18,22.00,23.75,21.87,23.75,7892100,2.37
+1996-09-17,21.50,21.75,21.37,21.62,2061900,2.16
+1996-09-16,22.12,22.12,21.62,21.75,1972800,2.17
+1996-09-13,21.75,22.00,21.62,21.87,3749400,2.18
+1996-09-12,21.75,22.00,21.37,21.62,2115000,2.16
+1996-09-11,21.62,22.12,21.50,21.62,2695500,2.16
+1996-09-10,21.12,22.25,21.12,22.00,2701800,2.20
+1996-09-09,20.62,21.25,20.50,21.25,2283300,2.12
+1996-09-06,20.25,20.62,20.12,20.50,3640500,2.05
+1996-09-05,21.37,21.37,19.75,20.12,6664500,2.01
+1996-09-04,21.50,21.62,21.37,21.50,2357100,2.15
+1996-09-03,21.50,21.62,21.12,21.50,4337100,2.15
+1996-08-30,22.37,22.37,21.62,22.12,2071800,2.21
+1996-08-29,22.25,22.87,22.12,22.50,4444200,2.25
+1996-08-28,20.87,22.12,20.87,22.00,3338100,2.20
+1996-08-27,20.50,21.12,20.37,21.00,1774800,2.10
+1996-08-26,20.87,20.87,20.37,20.37,832500,2.03
+1996-08-23,20.62,21.25,20.62,20.87,1287900,2.08
+1996-08-22,20.12,20.87,20.12,20.75,1386900,2.07
+1996-08-21,20.50,20.62,20.37,20.50,664200,2.05
+1996-08-20,20.87,21.00,20.62,20.75,772200,2.07
+1996-08-19,21.12,21.12,20.75,20.87,1397700,2.08
+1996-08-16,21.37,21.62,21.12,21.25,1087200,2.12
+1996-08-15,21.00,21.75,21.00,21.50,1666800,2.15
+1996-08-14,20.62,21.25,20.62,21.00,904500,2.10
+1996-08-13,20.50,20.75,20.37,20.62,1195200,2.06
+1996-08-12,20.50,20.87,20.50,20.75,1209600,2.07
+1996-08-09,20.62,20.75,20.50,20.50,1845000,2.05
+1996-08-08,21.62,22.00,20.00,20.62,4626900,2.06
+1996-08-07,20.12,21.37,20.12,21.25,6957900,2.12
+1996-08-06,20.50,20.50,19.62,20.12,3990600,2.01
+1996-08-05,19.87,20.87,19.87,20.87,4089600,2.08
+1996-08-02,19.37,19.62,19.25,19.62,3240000,1.96
+1996-08-01,18.75,19.25,18.75,19.00,3629700,1.90
+1996-07-31,18.62,18.75,18.37,18.62,5554800,1.86
+1996-07-30,18.50,18.50,18.37,18.37,2005200,1.83
+1996-07-29,18.50,18.62,18.12,18.25,1005300,1.82
+1996-07-26,18.37,18.50,18.12,18.37,997200,1.83
+1996-07-25,18.37,18.62,18.12,18.37,2885400,1.83
+1996-07-24,17.50,18.37,17.37,18.12,3494700,1.81
+1996-07-23,20.00,20.12,18.62,18.62,2422800,1.86
+1996-07-22,20.50,20.50,19.75,20.00,1407600,2.00
+1996-07-19,20.50,20.87,20.50,20.50,2195100,2.05
+1996-07-18,19.75,20.87,19.75,20.62,2663100,2.06
+1996-07-17,19.37,20.00,19.12,19.62,3732300,1.96
+1996-07-16,19.00,19.12,17.62,18.75,5427900,1.87
+1996-07-15,20.25,20.25,18.75,19.25,2710800,1.92
+1996-07-12,20.50,20.87,20.12,20.50,2530800,2.05
+1996-07-11,20.50,20.50,19.37,20.50,8091900,2.05
+1996-07-10,20.87,20.87,20.25,20.50,3187800,2.05
+1996-07-09,20.75,21.25,20.75,20.75,5850000,2.07
+1996-07-08,21.75,21.87,20.75,20.75,5138100,2.07
+1996-07-05,22.50,22.62,22.00,22.00,1269900,2.20
+1996-07-03,23.00,23.12,22.87,22.87,2405700,2.28
+1996-07-02,22.75,23.12,22.75,23.00,1244700,2.30
+1996-07-01,22.87,23.00,22.50,23.00,1576800,2.30
+1996-06-28,22.25,23.00,22.12,23.00,5547600,2.30
+1996-06-27,22.12,22.12,21.75,22.12,2267100,2.21
+1996-06-26,22.87,22.87,21.12,22.25,3255300,2.22
+1996-06-25,23.00,23.25,22.62,22.75,3084300,2.27
+1996-06-24,22.37,23.00,22.00,22.87,3781800,2.28
+1996-06-21,20.75,22.37,20.75,22.37,6095700,2.23
+1996-06-20,22.00,22.12,20.75,21.00,6488100,2.10
+1996-06-19,22.37,23.00,21.87,22.25,4335300,2.22
+1996-06-18,23.37,23.37,22.37,22.50,2206800,2.25
+1996-06-17,23.12,23.62,23.12,23.25,2062800,2.32
+1996-06-14,23.87,23.87,22.75,23.00,4424400,2.30
+1996-06-13,24.00,24.25,23.12,24.12,7545600,2.41
+1996-06-12,25.12,25.25,24.75,24.75,3421800,2.47
+1996-06-11,26.00,26.00,24.87,25.00,6875100,2.49
+1996-06-10,24.87,26.25,24.75,26.00,10194300,2.59
+1996-06-07,24.62,25.25,23.75,25.12,7063200,2.51
+1996-06-06,24.87,25.12,24.50,24.87,10477800,2.48
+1996-06-05,24.62,25.12,24.25,25.00,13204800,2.49
+1996-06-04,24.12,24.87,23.25,24.87,18662400,2.48
+1996-06-03,22.87,24.25,22.87,24.12,13241700,2.41
+1996-05-31,22.50,23.00,22.37,22.75,14716800,2.27
+1996-05-30,20.25,21.75,20.25,21.50,6112800,2.15
+1996-05-29,20.37,20.50,20.12,20.25,2199600,2.02
+1996-05-28,20.87,21.00,20.37,20.50,1995300,2.05
+1996-05-24,20.75,21.00,20.75,20.87,1332900,2.08
+1996-05-23,20.75,21.25,20.75,20.75,2431800,2.07
+1996-05-22,21.12,21.12,20.75,20.75,3592800,2.07
+1996-05-21,21.25,21.25,20.87,21.00,1839600,2.10
+1996-05-20,21.12,21.50,21.00,21.25,4491900,2.12
+1996-05-17,21.00,21.25,20.75,21.12,2455200,2.11
+1996-05-16,20.25,21.25,20.12,21.00,4830300,2.10
+1996-05-15,20.37,20.50,20.00,20.50,1842300,2.05
+1996-05-14,20.62,20.87,20.37,20.50,1898100,2.05
+1996-05-13,20.25,20.62,20.00,20.62,1957500,2.06
+1996-05-10,20.50,20.75,20.12,20.12,2992500,2.01
+1996-05-09,19.87,20.25,19.62,20.25,2150100,2.02
+1996-05-08,20.00,20.00,19.37,19.87,4265100,1.98
+1996-05-07,20.00,20.25,19.62,20.12,2989800,2.01
+1996-05-06,19.87,20.50,19.87,20.00,5135400,2.00
+1996-05-03,19.25,20.00,19.25,19.75,5707800,1.97
+1996-05-02,19.25,19.25,18.50,18.75,1545300,1.87
+1996-05-01,19.12,19.37,19.00,19.25,1898100,1.92
+1996-04-30,19.50,19.62,19.12,19.25,1473300,1.92
+1996-04-29,19.37,19.75,19.37,19.37,1962000,1.93
+1996-04-26,19.25,19.50,19.00,19.37,2898000,1.93
+1996-04-25,19.62,19.62,19.12,19.25,2090700,1.92
+1996-04-24,19.87,19.87,18.75,19.75,8839800,1.97
+1996-04-23,18.37,19.37,18.37,19.37,11542500,1.93
+1996-04-22,17.75,18.50,17.75,18.37,3125700,1.83
+1996-04-19,18.00,18.12,17.75,17.75,1080000,1.77
+1996-04-18,17.75,18.50,17.50,18.00,6497100,1.80
+1996-04-17,18.12,18.12,17.75,17.75,5647500,1.77
+1996-04-16,17.25,18.37,16.75,18.12,8763300,1.81
+1996-04-15,16.87,17.25,16.87,17.12,2052900,1.71
+1996-04-12,17.12,17.12,16.75,16.87,1965600,1.68
+1996-04-11,17.25,17.37,16.87,17.00,2247300,1.70
+1996-04-10,17.12,17.62,17.00,17.12,2084400,1.71
+1996-04-09,16.87,17.62,16.87,17.25,2344500,1.72
+1996-04-08,17.00,17.00,16.62,16.62,2080800,1.66
+1996-04-04,17.12,17.62,17.00,17.12,2296800,1.71
+1996-04-03,16.87,17.00,16.75,17.00,1232100,1.70
+1996-04-02,17.50,17.62,16.75,16.75,1990800,1.67
+1996-04-01,17.37,17.62,17.25,17.62,2649600,1.76
+1996-03-29,16.75,17.37,16.37,17.37,3424500,1.73
+1996-03-28,16.50,16.75,16.37,16.75,2550600,1.67
+1996-03-27,16.75,16.75,16.37,16.50,2283300,1.65
+1996-03-26,16.87,16.87,16.50,16.62,1847700,1.66
+1996-03-25,17.25,17.37,16.75,16.87,1162800,1.68
+1996-03-22,17.25,17.37,17.12,17.37,1734300,1.73
+1996-03-21,17.50,17.62,17.12,17.37,2775600,1.73
+1996-03-20,17.75,17.75,17.25,17.37,2534400,1.73
+1996-03-19,18.62,18.75,17.75,17.87,3061800,1.78
+1996-03-18,18.50,18.62,18.50,18.62,2625300,1.86
+1996-03-15,18.50,18.50,18.25,18.25,3084300,1.82
+1996-03-14,18.50,18.75,18.12,18.62,3177900,1.86
+1996-03-13,17.75,18.50,17.62,18.37,3624300,1.83
+1996-03-12,17.87,17.87,17.25,17.62,1920600,1.76
+1996-03-11,17.00,18.00,16.87,17.87,3532500,1.78
+1996-03-08,16.87,17.25,16.37,16.87,4806900,1.68
+1996-03-07,18.25,18.25,17.37,17.37,8427600,1.73
+1996-03-06,18.00,19.25,17.87,19.00,17937000,1.90
+1996-03-05,17.25,17.87,17.25,17.87,7460100,1.78
+1996-03-04,16.87,17.37,16.62,17.00,6230700,1.70
+1996-03-01,16.62,16.87,16.62,16.75,4224600,1.67
+1996-02-29,16.50,16.87,16.50,16.75,3556800,1.67
+1996-02-28,16.75,17.12,16.50,16.62,3594600,1.66
+1996-02-27,16.62,16.75,16.00,16.25,2827800,1.62
+1996-02-26,16.75,17.00,16.62,16.62,4532400,1.66
+1996-02-23,16.37,17.50,16.37,16.50,8622900,1.65
+1996-02-22,15.63,16.37,15.63,16.12,5142600,1.61
+1996-02-21,15.25,15.75,15.13,15.63,2922300,1.56
+1996-02-20,14.88,15.63,14.88,15.13,5247000,1.51
+1996-02-16,14.63,15.13,14.63,14.88,3762900,1.48
+1996-02-15,15.00,15.00,14.50,14.63,2250000,1.46
+1996-02-14,15.00,15.50,14.88,14.88,1557900,1.48
+1996-02-13,15.50,15.50,14.75,15.00,4502700,1.50
+1996-02-12,15.88,16.12,15.75,15.88,2285100,1.58
+1996-02-09,16.00,16.25,15.75,15.75,2072700,1.57
+1996-02-08,15.63,16.12,15.63,15.88,2359800,1.58
+1996-02-07,16.00,16.12,15.63,15.63,2989800,1.56
+1996-02-06,16.12,16.25,15.63,16.00,3077100,1.60
+1996-02-05,16.00,16.50,16.00,16.25,2572200,1.62
+1996-02-02,16.37,16.37,15.38,16.00,5626800,1.60
+1996-02-01,15.38,17.12,15.25,16.87,13518000,1.68
+1996-01-31,14.75,15.63,14.63,15.25,5205600,1.52
+1996-01-30,14.75,14.88,14.63,14.63,4872600,1.46
+1996-01-29,14.38,14.88,14.25,14.75,2767500,1.47
+1996-01-26,14.63,14.63,14.00,14.00,5224500,1.40
+1996-01-25,14.50,14.75,14.38,14.50,3440700,1.45
+1996-01-24,14.38,14.88,14.25,14.38,7627500,1.43
+1996-01-23,13.50,14.38,13.50,14.25,9807300,1.42
+1996-01-22,13.63,13.63,13.38,13.50,3065400,1.35
+1996-01-19,13.75,13.75,13.25,13.63,5869800,1.36
+1996-01-18,12.88,13.75,12.75,13.63,12009600,1.36
+1996-01-17,12.63,12.88,12.50,12.63,5709600,1.26
+1996-01-16,13.00,13.00,12.50,12.75,8440200,1.27
+1996-01-15,13.50,13.50,12.38,12.63,11205000,1.26
+1996-01-12,14.00,14.13,13.38,13.50,4530600,1.35
+1996-01-11,13.50,14.00,13.13,13.88,12130200,1.39
+1996-01-10,13.00,14.00,12.00,13.25,21887100,1.32
+1996-01-09,15.13,15.13,12.88,13.25,16945200,1.32
+1996-01-08,15.75,15.75,15.13,15.13,3785400,1.51
+1996-01-05,15.50,15.88,15.25,15.63,4969800,1.56
+1996-01-04,15.50,15.63,15.13,15.38,8337600,1.53
+1996-01-03,16.37,16.37,15.50,16.12,6437700,1.61
+1996-01-02,16.25,16.62,16.00,16.37,5456700,1.63
+1995-12-29,16.00,16.37,16.00,16.25,11550600,1.62
+1995-12-28,16.25,16.50,16.00,16.00,5854500,1.60
+1995-12-27,16.50,16.62,16.12,16.37,7153200,1.63
+1995-12-26,17.00,17.00,16.37,16.50,3784500,1.65
+1995-12-22,17.00,17.12,16.75,16.87,5054400,1.68
+1995-12-21,17.12,17.12,16.75,17.00,3902400,1.70
+1995-12-20,17.62,17.87,16.75,17.00,6500700,1.70
+1995-12-19,16.37,17.37,16.25,17.37,8592300,1.73
+1995-12-18,16.87,16.87,16.12,16.25,7569900,1.62
+1995-12-15,17.50,17.62,16.62,17.12,15330600,1.71
+1995-12-14,19.25,19.25,17.75,18.12,13722300,1.81
+1995-12-13,18.62,19.25,18.62,19.25,6885000,1.92
+1995-12-12,19.75,19.87,18.25,18.25,8559900,1.82
+1995-12-11,19.87,20.37,19.75,19.75,3979800,1.97
+1995-12-08,19.87,20.00,19.75,19.87,2989800,1.98
+1995-12-07,19.87,20.00,19.75,19.87,2414700,1.98
+1995-12-06,20.12,20.25,19.75,20.00,5072400,2.00
+1995-12-05,20.25,20.50,20.00,20.00,4607100,2.00
+1995-12-04,20.50,20.50,19.87,20.12,4614300,2.01
+1995-12-01,20.00,20.50,19.00,20.37,18559800,2.03
+1995-11-30,21.12,21.25,20.12,20.50,23350500,2.05
+1995-11-29,21.75,21.87,21.62,21.75,5356800,2.17
+1995-11-28,22.37,22.37,21.25,21.75,9735300,2.17
+1995-11-27,23.25,23.75,22.25,22.37,4395600,2.23
+1995-11-24,23.12,23.75,23.12,23.25,3275100,2.32
+1995-11-22,21.12,23.25,21.12,23.25,8558100,2.32
+1995-11-21,21.50,21.50,21.00,21.12,3995100,2.11
+1995-11-20,21.75,22.00,21.37,21.50,5176800,2.15
+1995-11-17,22.12,22.12,21.62,21.75,3364200,2.17
+1995-11-16,22.00,22.37,22.00,22.25,2753100,2.22
+1995-11-15,22.25,22.25,22.00,22.00,2428200,2.20
+1995-11-14,22.50,22.62,22.12,22.25,2463300,2.22
+1995-11-13,22.50,22.62,22.12,22.62,4309200,2.26
+1995-11-10,22.50,22.75,21.87,22.25,5582700,2.22
+1995-11-09,23.37,23.50,22.62,22.75,5784300,2.27
+1995-11-08,23.12,24.12,23.12,23.37,6855300,2.33
+1995-11-07,22.87,23.12,22.62,23.00,3260700,2.30
+1995-11-06,23.12,23.12,22.37,22.87,5591700,2.28
+1995-11-03,24.00,24.12,22.75,23.25,8690400,2.32
+1995-11-02,22.50,23.75,22.50,23.75,20255400,2.37
+1995-11-01,20.75,21.87,20.62,21.50,7425000,2.15
+1995-10-31,21.12,21.25,20.37,20.75,18457200,2.07
+1995-10-30,21.87,22.12,21.12,21.37,6305400,2.13
+1995-10-27,22.00,22.12,21.75,21.87,4980600,2.18
+1995-10-26,22.37,22.37,21.87,22.00,4162500,2.20
+1995-10-25,22.50,22.75,22.25,22.25,5581800,2.22
+1995-10-24,23.00,23.00,22.37,22.50,11092500,2.25
+1995-10-23,23.37,23.37,22.87,22.87,8550000,2.28
+1995-10-20,24.25,24.25,23.50,23.50,4975200,2.35
+1995-10-19,24.12,24.37,23.87,24.25,4609800,2.42
+1995-10-18,25.00,25.75,24.75,25.00,5240700,2.49
+1995-10-17,24.87,24.87,23.87,24.25,4096800,2.42
+1995-10-16,24.75,25.00,24.62,24.87,1683000,2.48
+1995-10-13,25.25,25.37,24.75,24.75,3004200,2.47
+1995-10-12,24.37,25.25,24.37,25.12,3715200,2.51
+1995-10-11,23.62,24.62,23.62,24.12,3519900,2.41
+1995-10-10,23.12,23.75,22.75,23.50,4230000,2.35
+1995-10-09,23.87,23.87,23.25,23.37,4214700,2.33
+1995-10-06,23.75,23.87,23.50,23.75,5112900,2.37
+1995-10-05,24.00,24.00,22.75,23.75,7992900,2.37
+1995-10-04,25.00,25.00,23.87,24.00,4269600,2.39
+1995-10-03,25.50,25.62,24.62,24.87,4000500,2.48
+1995-10-02,26.12,26.12,25.37,25.37,2347200,2.53
+1995-09-29,26.25,26.50,26.12,26.25,1898100,2.62
+1995-09-28,26.50,26.50,26.12,26.37,2473200,2.63
+1995-09-27,26.87,26.87,25.87,26.37,5012100,2.63
+1995-09-26,27.00,27.25,26.75,26.75,1690200,2.67
+1995-09-25,27.62,27.62,26.62,27.00,1833300,2.69
+1995-09-22,27.62,27.87,27.25,27.50,1295100,2.74
+1995-09-21,28.50,28.50,27.62,27.87,1515600,2.78
+1995-09-20,28.12,28.50,28.00,28.50,2383200,2.84
+1995-09-19,27.37,28.12,27.25,28.00,3007800,2.79
+1995-09-18,27.25,27.37,27.00,27.25,3087900,2.72
+1995-09-15,27.87,27.87,27.12,27.37,4630500,2.73
+1995-09-14,28.75,28.87,26.87,28.00,11355300,2.79
+1995-09-13,29.62,29.62,28.50,28.87,11286900,2.88
+1995-09-12,29.62,30.25,29.50,29.75,8378100,2.97
+1995-09-11,28.37,29.75,28.37,29.50,7779600,2.94
+1995-09-08,27.25,28.37,27.25,28.12,6162300,2.81
+1995-09-07,27.25,27.37,27.12,27.25,4270500,2.72
+1995-09-06,27.37,27.37,26.87,27.25,3347100,2.72
+1995-09-05,27.25,27.62,26.87,27.25,3730500,2.72
+1995-09-01,27.25,27.50,27.12,27.25,7197300,2.72
+1995-08-31,26.00,27.37,25.75,27.00,15579900,2.69
+1995-08-30,26.00,26.00,25.50,25.75,5620500,2.57
+1995-08-29,25.50,25.62,25.00,25.50,8569800,2.54
+1995-08-28,25.00,25.12,24.25,24.25,3154500,2.42
+1995-08-25,25.12,25.12,24.62,24.87,3324600,2.48
+1995-08-24,25.25,25.62,25.00,25.12,6879600,2.51
+1995-08-23,24.87,25.12,24.62,25.00,6314400,2.49
+1995-08-22,24.00,25.00,24.00,24.75,6727500,2.47
+1995-08-21,23.62,24.25,23.50,24.12,5087700,2.41
+1995-08-18,23.50,23.62,23.37,23.50,4339800,2.35
+1995-08-17,23.00,23.37,23.00,23.37,4457700,2.33
+1995-08-16,23.12,23.37,22.87,23.25,4832100,2.32
+1995-08-15,23.00,23.12,22.75,22.87,4112100,2.28
+1995-08-14,22.87,22.87,22.37,22.87,5355000,2.28
+1995-08-11,23.12,23.87,22.75,22.87,4714200,2.28
+1995-08-10,23.62,23.62,23.00,23.12,5735700,2.31
+1995-08-09,23.50,24.00,23.50,23.75,3069900,2.37
+1995-08-08,24.12,24.25,23.25,23.37,3974400,2.33
+1995-08-07,24.00,24.25,23.62,23.87,3467700,2.38
+1995-08-04,24.00,24.25,23.75,24.00,9867600,2.39
+1995-08-03,24.50,24.87,22.62,23.25,37300500,2.32
+1995-08-02,27.12,27.25,26.12,26.12,4482900,2.61
+1995-08-01,26.00,27.12,25.87,27.00,4352400,2.69
+1995-07-31,25.87,26.37,25.75,26.00,2431800,2.59
+1995-07-28,26.37,26.37,25.62,25.87,3750300,2.58
+1995-07-27,26.50,26.62,26.37,26.37,3720600,2.63
+1995-07-26,26.62,26.62,26.00,26.50,3611700,2.64
+1995-07-25,27.12,27.12,26.50,26.62,4242600,2.66
+1995-07-24,27.12,27.37,27.00,27.00,2698200,2.69
+1995-07-21,27.50,27.62,27.12,27.12,1972800,2.71
+1995-07-20,26.87,27.62,26.62,27.62,3833100,2.76
+1995-07-19,27.25,27.25,25.50,26.62,5661900,2.66
+1995-07-18,27.50,27.50,26.75,27.12,2470500,2.71
+1995-07-17,27.37,27.62,27.25,27.37,2832300,2.73
+1995-07-14,27.00,27.37,26.75,27.25,2447100,2.72
+1995-07-13,27.25,27.37,27.00,27.12,1521900,2.71
+1995-07-12,27.25,27.37,27.00,27.12,1600200,2.71
+1995-07-11,27.87,27.87,27.12,27.12,1666800,2.71
+1995-07-10,27.62,28.37,27.37,27.62,3099600,2.76
+1995-07-07,27.50,28.50,26.87,27.75,5058000,2.77
+1995-07-06,27.50,27.50,26.75,27.37,4051800,2.73
+1995-07-05,26.87,27.75,26.87,27.50,4444200,2.74
+1995-07-03,26.62,26.87,26.62,26.87,576900,2.68
+1995-06-30,26.75,26.87,26.62,26.62,3442500,2.66
+1995-06-29,26.75,26.87,26.75,26.75,2030400,2.67
+1995-06-28,26.87,27.12,26.75,26.87,1122300,2.68
+1995-06-27,26.87,27.12,26.50,27.00,2482200,2.69
+1995-06-26,27.62,27.62,27.00,27.00,2157300,2.69
+1995-06-23,27.75,28.00,27.62,27.75,1232100,2.77
+1995-06-22,28.12,28.25,27.75,27.75,2132100,2.77
+1995-06-21,28.00,28.00,27.62,27.87,1714500,2.78
+1995-06-20,28.25,28.37,27.75,27.87,2902500,2.78
+1995-06-19,28.50,28.50,28.00,28.12,3549600,2.81
+1995-06-16,28.75,29.12,28.37,28.50,3674700,2.84
+1995-06-15,28.12,29.25,28.12,28.75,7750800,2.87
+1995-06-14,28.12,28.62,27.75,28.00,7782300,2.79
+1995-06-13,28.00,28.50,27.62,27.62,5674500,2.76
+1995-06-12,27.62,28.12,27.37,27.87,12189600,2.78
+1995-06-09,26.37,27.25,26.25,27.12,7967700,2.71
+1995-06-08,26.12,26.62,25.62,26.37,5550300,2.63
+1995-06-07,25.00,26.25,24.75,26.12,5300100,2.61
+1995-06-06,25.12,25.37,24.75,25.00,4797000,2.49
+1995-06-05,25.12,25.25,24.75,24.87,5536800,2.48
+1995-06-02,24.25,24.75,24.00,24.62,1952100,2.46
+1995-06-01,24.50,25.37,24.12,24.25,5914800,2.42
+1995-05-31,24.00,24.37,23.50,24.37,6588000,2.43
+1995-05-30,24.87,25.25,24.00,24.12,5543100,2.41
+1995-05-26,25.75,25.87,24.50,24.62,7665300,2.46
+1995-05-25,26.25,26.37,25.87,26.25,2192400,2.62
+1995-05-24,26.37,27.12,26.25,26.25,3042900,2.62
+1995-05-23,26.37,26.62,26.25,26.50,2092500,2.64
+1995-05-22,26.37,26.50,26.12,26.25,1642500,2.62
+1995-05-19,25.75,26.12,25.75,26.00,2252700,2.59
+1995-05-18,26.12,26.62,25.87,25.87,2020500,2.58
+1995-05-17,26.62,26.87,25.62,25.75,2445300,2.57
+1995-05-16,26.87,26.87,26.12,26.50,2421900,2.64
+1995-05-15,26.87,27.25,26.87,27.00,5525100,2.69
+1995-05-12,25.25,26.62,25.12,26.37,6077700,2.63
+1995-05-11,25.12,25.37,24.87,25.25,1565100,2.52
+1995-05-10,25.50,25.62,25.00,25.25,1794600,2.52
+1995-05-09,25.37,25.62,25.00,25.37,3286800,2.53
+1995-05-08,23.62,25.50,23.25,25.12,6602400,2.51
+1995-05-05,25.00,25.00,23.37,23.87,8928000,2.38
+1995-05-04,25.25,26.00,24.87,25.12,9532800,2.51
+1995-05-03,26.87,27.12,26.75,26.75,4155300,2.67
+1995-05-02,26.75,26.87,26.37,26.62,3078000,2.66
+1995-05-01,27.50,27.50,26.50,26.75,4884300,2.67
+1995-04-28,26.50,27.50,26.50,27.37,6080400,2.73
+1995-04-27,25.75,27.12,25.75,26.75,10690200,2.67
+1995-04-26,24.75,25.87,24.62,25.75,9465300,2.57
+1995-04-25,25.12,25.12,24.62,24.75,7960500,2.47
+1995-04-24,25.62,25.87,24.75,25.00,4418100,2.49
+1995-04-21,26.50,26.50,25.50,25.62,4565700,2.56
+1995-04-20,25.75,27.25,25.37,26.50,18272700,2.64
+1995-04-19,22.50,26.00,22.37,25.75,21302100,2.57
+1995-04-18,23.87,24.00,21.87,22.25,14581800,2.22
+1995-04-17,23.62,24.00,23.62,23.75,2200500,2.37
+1995-04-13,23.87,24.37,23.62,23.75,4310100,2.37
+1995-04-12,24.00,24.25,23.87,24.12,4237200,2.41
+1995-04-11,23.50,24.12,23.37,24.00,4270500,2.39
+1995-04-10,23.12,23.62,22.87,23.50,2643300,2.35
+1995-04-07,23.62,23.62,22.75,22.87,3312900,2.28
+1995-04-06,24.62,24.62,22.87,23.37,11090700,2.33
+1995-04-05,23.00,24.62,22.87,24.50,14879700,2.44
+1995-04-04,22.25,22.87,22.12,22.87,6847200,2.28
+1995-04-03,21.75,22.25,21.62,22.00,3029400,2.20
+1995-03-31,21.50,21.75,21.00,21.62,3584700,2.16
+1995-03-30,21.75,21.87,21.12,21.37,4547700,2.13
+1995-03-29,22.00,22.37,21.50,21.62,6100200,2.16
+1995-03-28,21.75,22.00,21.62,22.00,4037400,2.20
+1995-03-27,21.62,21.87,21.50,21.62,6579900,2.16
+1995-03-24,21.37,21.62,21.25,21.62,2910600,2.16
+1995-03-23,21.50,21.50,21.25,21.37,2624400,2.13
+1995-03-22,21.87,21.87,21.50,21.50,2130300,2.15
+1995-03-21,22.00,22.00,21.62,21.87,4297500,2.18
+1995-03-20,22.12,22.25,21.75,22.00,4797000,2.20
+1995-03-17,21.37,22.12,21.37,21.87,10486800,2.18
+1995-03-16,20.75,21.62,20.75,21.50,11251800,2.15
+1995-03-15,20.12,20.75,20.12,20.75,11285100,2.07
+1995-03-14,20.75,20.75,20.12,20.25,5202000,2.02
+1995-03-13,20.75,20.75,20.50,20.62,3708000,2.06
+1995-03-10,20.25,20.87,20.12,20.50,6179400,2.05
+1995-03-09,20.50,20.50,19.87,20.25,6690600,2.02
+1995-03-08,21.00,21.25,20.37,20.37,4914900,2.03
+1995-03-07,20.87,21.12,20.62,20.75,4324500,2.07
+1995-03-06,21.00,21.50,20.87,21.00,6102000,2.10
+1995-03-03,21.12,21.62,20.62,21.25,11448000,2.12
+1995-03-02,23.00,23.37,21.00,21.25,20622600,2.12
+1995-03-01,21.87,23.00,21.75,22.87,8579700,2.28
+1995-02-28,21.62,22.12,21.37,21.75,8600400,2.17
+1995-02-27,22.75,22.87,20.62,21.37,23749200,2.13
+1995-02-24,24.50,24.62,23.12,23.50,7670700,2.35
+1995-02-23,24.50,24.75,24.37,24.37,4257000,2.43
+1995-02-22,24.37,24.62,23.87,24.25,4050000,2.42
+1995-02-21,24.87,24.87,24.00,24.37,4200300,2.43
+1995-02-17,24.75,25.00,24.62,24.75,5265000,2.47
+1995-02-16,26.50,26.50,24.87,24.87,7337700,2.48
+1995-02-15,26.62,26.87,26.12,26.25,5834700,2.62
+1995-02-14,26.75,26.75,26.12,26.37,6150600,2.63
+1995-02-13,27.00,27.37,26.62,26.75,3161700,2.67
+1995-02-10,26.37,27.87,26.37,26.87,9190800,2.68
+1995-02-09,26.25,26.75,26.12,26.50,3717900,2.64
+1995-02-08,26.25,26.75,26.12,26.25,5266800,2.62
+1995-02-07,26.87,26.87,26.25,26.50,5985000,2.64
+1995-02-06,26.87,27.37,26.50,26.87,9319500,2.68
+1995-02-03,28.75,29.25,25.50,26.62,16442100,2.66
+1995-02-02,29.25,29.62,28.25,28.37,13617900,2.83
+1995-02-01,31.25,31.50,30.37,30.50,2865600,3.04
+1995-01-31,31.12,31.25,30.75,31.00,1393200,3.09
+1995-01-30,31.62,31.75,31.12,31.25,1566900,3.12
+1995-01-27,31.87,32.25,31.62,31.62,1194300,3.16
+1995-01-26,31.87,31.87,31.37,31.87,1289700,3.18
+1995-01-25,32.00,32.00,31.25,31.87,4252500,3.18
+1995-01-24,30.75,32.25,30.12,32.25,2920500,3.22
+1995-01-23,30.12,31.00,30.00,30.75,1830600,3.07
+1995-01-20,31.37,31.37,30.37,30.50,3900600,3.04
+1995-01-19,32.50,32.50,31.12,31.50,3710700,3.14
+1995-01-18,32.75,33.00,32.25,32.50,2960100,3.24
+1995-01-17,32.88,33.13,32.63,32.88,2880000,3.28
+1995-01-16,32.75,33.13,32.38,33.00,2475000,3.29
+1995-01-13,32.50,32.88,32.25,32.88,2934900,3.28
+1995-01-12,32.13,32.50,32.13,32.25,1312200,3.22
+1995-01-11,31.87,32.38,31.62,32.38,2538000,3.23
+1995-01-10,32.25,32.63,31.87,32.00,2103300,3.19
+1995-01-09,32.63,32.63,31.62,32.25,5487300,3.22
+1995-01-06,33.50,33.63,32.50,32.63,6340500,3.26
+1995-01-05,32.88,32.88,31.25,32.63,10937700,3.26
+1995-01-04,31.25,33.00,31.25,32.75,6399900,3.27
+1995-01-03,31.37,31.37,30.62,31.25,3078000,3.12
+1994-12-30,30.62,31.62,30.62,31.25,4534200,3.12
+1994-12-29,29.37,30.62,29.25,30.37,5072400,3.03
+1994-12-28,29.37,29.75,29.12,29.25,2430000,2.92
+1994-12-27,29.50,29.87,28.87,29.50,5539500,2.94
+1994-12-23,28.50,30.00,27.50,29.87,12060000,2.98
+1994-12-22,29.00,29.25,28.37,28.62,5562000,2.86
+1994-12-21,28.87,29.50,28.87,29.00,5420700,2.89
+1994-12-20,30.12,30.25,28.87,28.87,5870700,2.88
+1994-12-19,29.75,29.87,29.50,29.50,3705300,2.94
+1994-12-16,29.87,29.87,28.25,29.62,9542700,2.96
+1994-12-15,29.25,30.12,29.12,29.87,10804500,2.98
+1994-12-14,30.00,30.25,28.87,29.00,10309500,2.89
+1994-12-13,30.25,30.50,29.62,29.87,13376700,2.98
+1994-12-12,31.00,31.87,30.37,30.62,6699600,3.06
+1994-12-09,31.12,31.75,30.75,31.25,11970000,3.12
+1994-12-08,31.62,32.63,30.87,31.25,10925100,3.12
+1994-12-07,31.25,31.75,30.25,31.37,16873200,3.13
+1994-12-06,34.00,34.63,31.37,31.37,17619300,3.13
+1994-12-05,34.38,34.50,33.75,33.88,9316800,3.38
+1994-12-02,33.38,34.75,33.13,33.75,32189400,3.37
+1994-12-01,35.00,38.25,32.13,32.88,89703000,3.28
+1994-11-30,44.50,45.25,44.13,44.25,6552000,4.42
+1994-11-29,43.75,44.50,43.00,44.50,3961800,4.44
+1994-11-28,42.50,43.88,42.38,43.50,6894900,4.34
+1994-11-25,41.00,42.50,41.00,42.50,2490300,4.24
+1994-11-23,41.00,41.25,40.13,40.75,8707500,4.07
+1994-11-22,42.38,42.50,41.50,41.63,3359700,4.15
+1994-11-21,42.63,42.63,42.25,42.50,1567800,4.24
+1994-11-18,42.75,43.00,42.38,42.63,2985300,4.25
+1994-11-17,43.75,43.75,42.50,42.75,3360600,4.27
+1994-11-16,43.75,43.75,43.13,43.75,2982600,4.37
+1994-11-15,44.13,45.00,43.75,43.75,9397800,4.37
+1994-11-14,42.63,44.00,42.63,44.00,4547700,4.39
+1994-11-11,42.25,42.50,42.00,42.38,1212300,4.23
+1994-11-10,42.50,42.75,42.00,42.25,2698200,4.22
+1994-11-09,42.50,42.88,42.00,42.50,8149500,4.24
+1994-11-08,40.88,41.00,40.63,40.75,2170800,4.07
+1994-11-07,40.38,40.88,40.25,40.88,1665000,4.08
+1994-11-04,41.88,41.88,40.38,40.50,4709700,4.04
+1994-11-03,40.25,42.00,40.25,42.00,14164200,4.19
+1994-11-02,37.63,39.75,37.63,38.63,12907800,3.85
+1994-11-01,37.75,38.00,37.63,37.75,5677200,3.77
+1994-10-31,37.25,37.88,37.25,37.63,7416900,3.76
+1994-10-28,37.25,37.38,36.88,37.00,10357200,3.69
+1994-10-27,37.63,37.63,37.25,37.50,4632300,3.74
+1994-10-26,37.88,38.00,37.00,37.63,9272700,3.76
+1994-10-25,38.25,38.38,37.25,38.13,7879500,3.80
+1994-10-24,38.75,39.50,38.25,38.50,6034500,3.84
+1994-10-21,39.00,39.13,38.50,38.63,5915700,3.85
+1994-10-20,38.88,39.25,38.25,39.00,3129300,3.89
+1994-10-19,38.00,38.63,37.38,38.50,4715100,3.84
+1994-10-18,38.50,38.50,38.00,38.25,3039300,3.82
+1994-10-17,38.63,39.00,38.50,38.50,2109600,3.84
+1994-10-14,38.75,39.00,37.63,38.50,6333300,3.84
+1994-10-13,41.13,41.25,38.38,39.00,6135300,3.89
+1994-10-12,40.88,40.88,40.00,40.38,2565000,4.03
+1994-10-11,39.63,41.63,39.63,40.88,7420500,4.08
+1994-10-10,38.63,39.38,38.63,39.13,4588200,3.90
+1994-10-07,38.63,38.88,38.38,38.75,2717100,3.87
+1994-10-06,38.25,39.00,37.63,38.50,10824300,3.84
+1994-10-05,38.00,38.25,36.50,37.75,16388100,3.77
+1994-10-04,39.50,39.63,38.13,38.13,4428000,3.80
+1994-10-03,39.25,39.50,38.88,39.38,2881800,3.93
+1994-09-30,38.75,39.25,38.25,39.13,4325400,3.90
+1994-09-29,38.63,38.75,37.88,38.63,3467700,3.85
+1994-09-28,38.75,38.88,38.38,38.50,3887100,3.84
+1994-09-27,38.38,39.13,38.38,38.50,6044400,3.84
+1994-09-26,39.25,39.50,38.13,38.25,5795100,3.82
+1994-09-23,38.13,39.25,38.13,39.25,7304400,3.92
+1994-09-22,36.75,38.13,36.25,38.00,9095400,3.79
+1994-09-21,36.13,36.75,34.50,36.75,16659900,3.67
+1994-09-20,37.50,37.63,35.38,36.00,14880600,3.59
+1994-09-19,39.50,39.88,39.25,39.63,7957800,3.95
+1994-09-16,39.13,39.63,38.50,39.00,8277300,3.89
+1994-09-15,38.75,39.88,38.63,39.38,9402300,3.93
+1994-09-14,36.63,37.88,36.50,37.75,8918100,3.77
+1994-09-13,36.50,36.88,36.13,36.63,4474800,3.66
+1994-09-12,36.25,36.38,35.75,36.00,3370500,3.59
+1994-09-09,36.50,37.13,36.00,36.25,7667100,3.62
+1994-09-08,35.88,36.75,35.88,36.63,4047300,3.66
+1994-09-07,36.00,36.25,35.38,35.88,5934600,3.58
+1994-09-06,36.75,36.75,35.63,35.75,3839400,3.57
+1994-09-02,36.88,36.88,36.50,36.63,4127400,3.66
+1994-09-01,35.88,36.88,34.75,36.38,11439900,3.63
+1994-08-31,35.25,35.75,34.63,35.38,6290100,3.53
+1994-08-30,35.88,35.88,35.00,35.38,7362000,3.53
+1994-08-29,36.25,36.88,35.63,36.00,8049600,3.59
+1994-08-26,35.63,36.63,35.13,36.25,8962200,3.62
+1994-08-25,34.25,35.25,33.75,35.13,11074500,3.51
+1994-08-24,31.62,33.88,31.62,33.50,16742700,3.34
+1994-08-23,31.00,31.87,30.75,31.37,3910500,3.13
+1994-08-22,29.75,31.87,29.50,31.00,11210400,3.09
+1994-08-19,29.62,29.75,29.50,29.62,2079900,2.96
+1994-08-18,30.00,30.00,29.50,29.50,3092400,2.94
+1994-08-17,30.25,30.25,29.75,30.12,4429800,3.01
+1994-08-16,29.87,30.12,29.50,30.00,6664500,2.99
+1994-08-15,31.00,31.12,29.50,29.62,9462600,2.96
+1994-08-12,29.00,30.25,28.75,30.25,9422100,3.02
+1994-08-11,27.62,29.12,27.50,28.87,7769700,2.88
+1994-08-10,27.62,28.12,27.62,27.75,3422700,2.77
+1994-08-09,27.12,27.75,27.00,27.50,3442500,2.74
+1994-08-08,27.37,27.87,26.87,27.12,3355200,2.71
+1994-08-05,26.87,27.37,26.62,27.25,11888100,2.72
+1994-08-04,24.75,27.50,24.75,27.25,17355600,2.72
+1994-08-03,25.25,25.25,24.00,24.50,5477400,2.44
+1994-08-02,25.25,25.62,25.12,25.25,4446900,2.52
+1994-08-01,24.62,25.25,24.62,25.00,4501800,2.49
+1994-07-29,23.00,24.62,22.75,24.50,7677900,2.44
+1994-07-28,22.25,23.37,22.25,23.00,9740700,2.30
+1994-07-27,22.37,22.75,22.12,22.25,3729600,2.22
+1994-07-26,22.87,22.87,22.00,22.00,4447800,2.20
+1994-07-25,23.25,23.25,22.75,22.75,2882700,2.27
+1994-07-22,23.37,23.50,22.62,23.50,3695400,2.35
+1994-07-21,22.87,23.62,22.62,23.37,5047200,2.33
+1994-07-20,24.00,24.12,22.75,22.75,8552700,2.27
+1994-07-19,24.37,24.37,24.00,24.12,4770000,2.41
+1994-07-18,23.62,24.50,23.37,24.37,3144600,2.43
+1994-07-15,23.87,23.87,23.50,23.62,5315400,2.36
+1994-07-14,24.12,24.50,23.25,23.75,6952500,2.37
+1994-07-13,24.25,24.75,24.00,24.00,4202100,2.39
+1994-07-12,24.12,24.75,23.50,24.37,8057700,2.43
+1994-07-11,25.12,25.25,24.00,24.37,4974300,2.43
+1994-07-08,25.50,25.75,24.62,24.87,8920800,2.48
+1994-07-07,25.00,26.12,24.62,25.37,35462700,2.53
+1994-07-06,29.12,29.12,28.12,28.62,4720500,2.86
+1994-07-05,28.87,29.25,28.75,29.25,1535400,2.92
+1994-07-01,29.00,29.12,28.50,28.75,1482300,2.87
+1994-06-30,29.12,29.75,28.87,28.87,2448000,2.88
+1994-06-29,27.87,29.25,27.87,29.12,6288300,2.91
+1994-06-28,28.12,28.37,28.00,28.00,3245400,2.79
+1994-06-27,27.62,28.37,27.62,28.00,2740500,2.79
+1994-06-24,27.00,28.12,26.50,27.62,7769700,2.76
+1994-06-23,27.87,28.00,26.87,27.25,11292300,2.72
+1994-06-22,27.62,28.00,27.62,27.87,3207600,2.78
+1994-06-21,28.50,28.50,27.37,27.50,6038100,2.74
+1994-06-20,27.50,28.62,26.75,28.50,7825500,2.84
+1994-06-17,27.25,27.75,26.75,27.75,6747300,2.77
+1994-06-16,28.00,28.75,26.12,27.00,9559800,2.69
+1994-06-15,27.00,27.62,26.75,27.25,7939800,2.72
+1994-06-14,25.62,26.75,24.87,26.62,11647800,2.66
+1994-06-13,25.62,26.25,25.62,25.87,3477600,2.58
+1994-06-10,25.50,26.50,25.00,26.37,5539500,2.63
+1994-06-09,25.37,25.37,24.12,25.25,23830200,2.52
+1994-06-08,27.75,27.87,25.50,25.75,8371800,2.57
+1994-06-07,27.75,27.75,27.12,27.50,9594900,2.74
+1994-06-06,28.25,29.12,27.75,27.75,10919700,2.77
+1994-06-03,30.00,30.00,27.62,28.25,12267900,2.82
+1994-06-02,29.50,31.12,29.50,30.37,8959500,3.03
+1994-06-01,29.00,29.37,28.37,29.00,4085100,2.89
+1994-05-31,29.25,29.25,28.87,28.87,1550700,2.88
+1994-05-27,29.75,29.75,28.62,29.37,2628000,2.93
+1994-05-26,29.75,29.87,29.62,29.75,712800,2.97
+1994-05-25,30.00,30.12,29.62,29.62,1509300,2.96
+1994-05-24,29.25,30.25,29.00,29.87,2424600,2.98
+1994-05-23,29.50,29.62,29.12,29.25,2082600,2.92
+1994-05-20,30.00,30.00,29.25,29.25,1660500,2.92
+1994-05-19,29.62,30.00,29.25,29.87,3510000,2.98
+1994-05-18,29.75,30.00,29.00,29.50,11628000,2.94
+1994-05-17,30.00,30.25,29.25,29.87,5222700,2.98
+1994-05-16,30.37,30.87,29.75,30.12,4591800,3.01
+1994-05-13,30.00,30.37,28.62,30.00,5694300,2.99
+1994-05-12,31.25,32.38,28.87,29.62,11632500,2.96
+1994-05-11,30.50,31.87,30.00,30.87,6212700,3.08
+1994-05-10,32.00,32.50,29.87,29.87,8677800,2.98
+1994-05-09,34.00,34.00,30.87,31.00,7992900,3.09
+1994-05-06,34.75,34.75,33.63,34.00,4065300,3.39
+1994-05-05,35.75,36.00,34.13,35.25,6034500,3.52
+1994-05-04,34.13,35.75,33.13,34.75,14609700,3.47
+1994-05-03,35.25,35.88,33.63,34.00,5006700,3.39
+1994-05-02,36.75,36.75,35.50,35.63,3827700,3.56
+1994-04-29,35.50,36.38,35.00,36.13,3210300,3.61
+1994-04-28,67.75,70.50,67.75,70.50,5313600,3.52
+1994-04-26,69.25,69.50,67.50,69.25,4528800,3.46
+1994-04-25,70.50,72.00,69.00,69.25,5115600,3.46
+1994-04-22,68.25,71.00,68.25,70.25,6570000,3.51
+1994-04-21,66.87,68.37,65.87,67.75,6030000,3.38
+1994-04-20,68.37,68.75,66.25,66.37,4086000,3.31
+1994-04-19,68.37,69.50,66.37,67.87,5783400,3.39
+1994-04-18,70.12,71.00,67.50,68.62,5815800,3.42
+1994-04-15,68.25,70.00,67.50,69.62,3636000,3.47
+1994-04-14,68.37,69.37,67.00,68.00,7925400,3.39
+1994-04-13,72.00,72.00,66.50,68.37,19276200,3.41
+1994-04-12,74.50,74.50,71.25,72.00,6424200,3.59
+1994-04-11,74.00,75.50,74.00,74.50,8695800,3.72
+1994-04-08,72.00,74.25,72.00,73.75,10639800,3.68
+1994-04-07,70.12,72.00,70.00,71.75,9649800,3.58
+1994-04-06,67.50,69.37,67.50,68.87,6791400,3.44
+1994-04-05,68.00,68.25,67.00,67.00,6730200,3.34
+1994-04-04,62.88,65.75,62.25,65.75,6395400,3.28
+1994-03-31,64.00,64.62,62.00,63.88,5031000,3.19
+1994-03-30,64.75,65.25,62.75,64.12,8366400,3.20
+1994-03-29,66.87,66.87,64.50,65.12,6204600,3.25
+1994-03-28,68.50,68.50,64.25,67.00,10020600,3.34
+1994-03-25,69.75,69.87,68.00,68.50,5810400,3.42
+1994-03-24,67.87,70.25,67.75,70.25,6116400,3.51
+1994-03-23,67.50,67.62,67.25,67.62,4345200,3.37
+1994-03-22,67.37,68.75,67.25,67.50,5155200,3.37
+1994-03-21,65.25,67.00,65.25,66.87,4161600,3.34
+1994-03-18,63.50,65.50,63.25,65.00,4744800,3.24
+1994-03-17,65.00,65.50,62.75,63.50,7320600,3.17
+1994-03-16,66.75,67.12,64.50,65.00,4258800,3.24
+1994-03-15,64.87,66.50,63.75,66.00,5090400,3.29
+1994-03-14,61.50,65.25,61.50,64.62,5884200,3.22
+1994-03-11,60.25,62.00,60.25,61.25,4944600,3.06
+1994-03-10,61.25,61.38,60.00,60.25,3114000,3.01
+1994-03-09,62.00,62.00,60.00,61.25,4159800,3.06
+1994-03-08,60.88,62.50,60.50,62.00,7560000,3.09
+1994-03-07,60.38,61.13,60.00,60.88,9793800,3.04
+1994-03-04,60.00,60.38,59.25,60.25,9838800,3.01
+1994-03-03,57.00,58.88,56.25,58.75,13091400,2.93
+1994-03-02,54.25,54.88,51.50,54.50,6553800,2.72
+1994-03-01,55.63,55.63,54.25,54.63,2966400,2.73
+1994-02-28,53.88,55.38,53.88,55.25,3121200,2.76
+1994-02-25,54.13,54.13,53.50,54.00,2671200,2.69
+1994-02-24,54.25,54.38,53.63,54.13,2041200,2.70
+1994-02-23,54.25,55.00,53.50,54.50,3850200,2.72
+1994-02-22,52.25,54.00,52.13,54.00,4015800,2.69
+1994-02-18,52.38,52.38,51.25,52.25,1989000,2.61
+1994-02-17,52.50,53.00,52.00,52.25,3285000,2.61
+1994-02-16,51.00,52.75,51.00,52.50,3115800,2.62
+1994-02-15,51.00,51.50,50.88,51.13,1819800,2.55
+1994-02-14,51.13,51.50,50.50,51.25,3789000,2.56
+1994-02-11,51.50,51.50,51.00,51.38,2786400,2.56
+1994-02-10,51.38,52.00,51.25,51.63,3981600,2.58
+1994-02-09,49.88,51.50,49.88,51.38,5981400,2.56
+1994-02-08,50.13,50.25,49.50,50.00,3006000,2.49
+1994-02-07,48.38,50.88,48.25,50.38,8483400,2.51
+1994-02-04,50.25,50.38,48.50,48.75,14036400,2.43
+1994-02-03,48.38,50.38,47.50,50.00,13500000,2.49
+1994-02-02,46.38,48.50,46.13,48.38,11939400,2.41
+1994-02-01,46.00,46.38,45.63,46.25,2748600,2.31
+1994-01-31,46.25,46.63,46.00,46.13,2169000,2.30
+1994-01-28,46.25,46.38,45.50,46.25,3904200,2.31
+1994-01-27,46.25,46.88,45.63,46.13,4066200,2.30
+1994-01-26,45.13,46.38,45.00,46.13,5824800,2.30
+1994-01-25,45.50,46.00,45.25,45.25,3139200,2.26
+1994-01-24,45.50,45.75,44.88,45.25,5560200,2.26
+1994-01-21,44.25,45.75,43.50,45.63,19224000,2.28
+1994-01-20,41.75,44.75,41.63,44.63,16588800,2.23
+1994-01-19,41.50,41.75,40.75,41.50,6235200,2.07
+1994-01-18,39.63,41.75,39.63,41.75,9624600,2.08
+1994-01-17,39.50,40.50,39.13,39.38,6696000,1.96
+1994-01-14,40.38,40.88,39.00,39.25,2554200,1.96
+1994-01-13,40.50,41.75,40.00,40.25,4145400,2.01
+1994-01-12,39.63,40.50,39.63,40.25,4050000,2.01
+1994-01-11,38.75,40.25,38.75,39.50,5301000,1.97
+1994-01-10,40.75,41.50,38.00,38.25,9858600,1.91
+1994-01-07,39.88,41.63,39.88,40.63,24429600,2.03
+1994-01-06,47.25,47.38,39.50,39.75,61155000,1.98
+1994-01-05,48.13,48.38,47.25,47.25,4323600,2.36
+1994-01-04,46.88,48.50,46.13,47.88,4894200,2.39
+1994-01-03,46.38,46.88,46.25,46.75,2725200,2.33
+1993-12-31,46.63,46.88,45.63,46.50,2646000,2.32
+1993-12-30,46.88,46.88,46.25,46.50,2304000,2.32
+1993-12-29,44.75,46.75,44.75,46.25,5585400,2.31
+1993-12-28,44.50,44.63,44.38,44.63,2820600,2.23
+1993-12-27,44.88,45.25,44.50,44.75,2804400,2.23
+1993-12-23,43.75,45.38,43.50,44.63,2770200,2.23
+1993-12-22,44.88,45.38,43.50,43.63,3754800,2.18
+1993-12-21,46.38,47.00,44.50,44.63,4390200,2.23
+1993-12-20,45.38,46.38,44.88,46.00,5479200,2.30
+1993-12-17,44.63,45.75,44.63,45.13,9570600,2.25
+1993-12-16,44.25,45.25,43.00,44.00,17874000,2.20
+1993-12-15,42.50,43.50,42.00,42.75,12681000,2.13
+1993-12-14,39.50,42.00,37.63,41.25,20669400,2.06
+1993-12-13,42.50,42.50,40.13,40.13,10996200,2.00
+1993-12-10,44.13,44.50,42.50,42.75,9068400,2.13
+1993-12-09,45.13,45.13,44.00,44.13,3988800,2.20
+1993-12-08,45.88,45.88,45.00,45.13,9469800,2.25
+1993-12-07,48.25,48.25,45.50,45.88,8051400,2.29
+1993-12-06,48.75,48.88,48.00,48.38,2730600,2.41
+1993-12-03,48.25,50.00,48.25,49.00,4804200,2.44
+1993-12-02,52.25,52.88,48.00,48.00,19459800,2.39
+1993-12-01,50.00,50.88,49.63,49.75,6539400,2.48
+1993-11-30,52.63,52.63,49.75,49.75,6399000,2.48
+1993-11-29,53.00,53.38,51.88,52.50,8843400,2.62
+1993-11-26,50.25,51.88,50.25,51.38,4683600,2.56
+1993-11-24,47.13,50.25,47.13,49.88,7563600,2.49
+1993-11-23,44.50,47.13,44.50,47.13,6508800,2.35
+1993-11-22,45.00,45.50,43.75,44.50,4521600,2.22
+1993-11-19,45.00,45.75,44.50,44.50,3870000,2.22
+1993-11-18,45.25,47.00,44.75,46.25,10260000,2.31
+1993-11-17,44.50,46.00,42.25,45.13,19629000,2.25
+1993-11-16,49.50,49.63,44.50,45.50,15390000,2.27
+1993-11-15,49.88,51.25,48.75,49.50,8164800,2.47
+1993-11-12,48.50,49.75,47.13,49.63,38089800,2.48
+1993-11-11,60.63,60.63,53.63,54.50,37544400,2.72
+1993-11-10,58.50,61.50,58.50,60.63,6769800,3.03
+1993-11-09,57.25,58.50,56.75,58.38,4624200,2.91
+1993-11-08,55.63,57.00,55.63,55.75,4860000,2.78
+1993-11-05,54.00,56.25,52.00,55.50,11705400,2.77
+1993-11-04,62.25,62.25,58.25,58.50,8479800,2.92
+1993-11-03,62.38,62.88,62.00,62.00,2700000,3.09
+1993-11-02,62.63,62.88,62.00,62.13,3994200,3.10
+1993-11-01,60.38,62.25,60.25,62.00,3720600,3.09
+1993-10-29,61.25,62.00,60.13,60.25,3976200,3.01
+1993-10-28,58.25,60.88,58.25,60.50,5414400,3.02
+1993-10-27,56.75,58.25,56.75,58.25,2413800,2.91
+1993-10-26,58.38,58.50,56.63,56.75,2728800,2.83
+1993-10-25,57.50,58.75,57.50,58.38,3126600,2.91
+1993-10-22,55.75,57.38,55.63,57.38,4368600,2.86
+1993-10-21,56.75,56.75,55.00,56.25,4215600,2.81
+1993-10-20,57.88,58.88,56.63,56.75,5855400,2.83
+1993-10-19,60.75,60.75,56.75,57.13,6625800,2.85
+1993-10-18,59.63,61.25,59.63,60.88,3769200,3.04
+1993-10-15,59.25,60.13,58.50,59.63,7439400,2.98
+1993-10-14,56.13,59.38,56.13,59.13,9570600,2.95
+1993-10-13,54.63,56.88,54.50,56.00,7360200,2.79
+1993-10-12,53.00,54.38,53.00,54.25,5968800,2.71
+1993-10-11,52.50,53.25,52.00,53.00,3231000,2.64
+1993-10-08,53.63,53.63,52.25,52.50,3214800,2.62
+1993-10-07,54.38,54.63,53.25,53.63,7061400,2.68
+1993-10-06,53.13,53.13,51.88,52.25,3666600,2.61
+1993-10-05,51.63,53.25,51.63,52.88,5146200,2.64
+1993-10-04,49.75,52.00,48.25,51.63,9666000,2.58
+1993-10-01,52.00,53.63,48.75,49.63,7241400,2.48
+1993-09-30,53.50,53.50,51.75,51.88,3850200,2.59
+1993-09-29,53.13,54.13,53.00,53.63,4379400,2.68
+1993-09-28,53.75,53.88,51.75,53.13,8359200,2.65
+1993-09-27,53.00,56.00,53.00,53.75,9025200,2.68
+1993-09-24,52.25,53.63,51.88,53.00,6129000,2.64
+1993-09-23,50.88,52.88,50.63,52.25,9986400,2.61
+1993-09-22,48.63,50.75,48.50,50.63,7358400,2.53
+1993-09-21,49.63,50.38,45.75,47.38,16081200,2.36
+1993-09-20,45.75,48.50,45.75,48.38,9250200,2.41
+1993-09-17,45.13,46.25,44.75,45.50,8015400,2.27
+1993-09-16,45.75,46.13,43.75,45.13,9559800,2.25
+1993-09-15,43.50,45.50,43.00,45.25,18194400,2.26
+1993-09-14,40.75,40.88,38.75,40.88,6008400,2.04
+1993-09-13,41.00,43.25,41.00,41.13,9394200,2.05
+1993-09-10,37.13,41.38,37.13,41.00,8015400,2.05
+1993-09-09,37.00,37.13,36.63,37.00,3330000,1.85
+1993-09-08,37.63,37.75,36.38,36.88,6499800,1.84
+1993-09-07,39.00,39.88,37.50,37.50,6744600,1.87
+1993-09-03,37.50,39.38,37.50,38.75,10704600,1.93
+1993-09-02,37.00,38.13,36.25,37.63,17465400,1.88
+1993-09-01,51.25,52.13,50.75,51.38,7133400,1.71
+1993-08-31,48.25,51.25,48.25,51.25,11132100,1.70
+1993-08-30,47.88,49.25,47.75,48.25,5702400,1.60
+1993-08-27,47.75,48.38,47.63,47.88,2551500,1.59
+1993-08-26,47.75,47.75,47.50,47.63,912600,1.58
+1993-08-25,47.88,47.88,47.50,47.75,1385100,1.59
+1993-08-24,47.75,48.13,47.50,47.88,3312900,1.59
+1993-08-23,47.88,48.00,47.63,47.75,1080000,1.59
+1993-08-20,47.88,47.88,47.63,47.88,953100,1.59
+1993-08-19,47.75,48.00,47.38,47.88,1655100,1.59
+1993-08-18,47.00,48.25,46.88,47.88,2716200,1.59
+1993-08-17,48.00,48.00,47.00,47.00,3771900,1.56
+1993-08-16,48.88,48.88,46.88,48.00,4333500,1.60
+1993-08-13,49.00,49.00,48.50,48.75,2092500,1.62
+1993-08-12,49.25,49.38,48.63,48.88,3539700,1.63
+1993-08-11,48.00,49.50,48.00,49.25,7535700,1.64
+1993-08-10,47.25,48.25,47.00,48.00,10297800,1.60
+1993-08-09,47.63,48.25,46.63,47.25,6534000,1.57
+1993-08-06,44.63,48.50,44.50,48.13,20055600,1.60
+1993-08-05,43.50,44.63,43.13,44.25,6293700,1.47
+1993-08-04,42.25,43.88,41.75,43.50,4155300,1.45
+1993-08-03,42.00,42.75,41.38,42.25,3699000,1.41
+1993-08-02,38.88,43.38,38.88,42.00,9436500,1.40
+1993-07-30,38.25,38.88,38.25,38.75,855900,1.29
+1993-07-29,38.88,39.25,37.63,38.13,2295000,1.27
+1993-07-28,38.25,38.88,38.25,38.88,2211300,1.29
+1993-07-27,38.00,39.00,37.88,38.38,2548800,1.28
+1993-07-26,38.00,38.38,37.88,37.88,1865700,1.26
+1993-07-23,38.00,38.13,37.75,37.88,1827900,1.26
+1993-07-22,38.88,38.88,38.00,38.00,2459700,1.26
+1993-07-21,40.00,40.00,38.75,38.88,2810700,1.29
+1993-07-20,40.38,40.38,40.00,40.13,688500,1.33
+1993-07-19,40.88,41.13,40.63,40.63,2000700,1.35
+1993-07-16,41.25,41.38,40.75,41.13,3726000,1.37
+1993-07-15,40.88,42.00,40.88,41.25,4066200,1.37
+1993-07-14,39.88,40.88,39.88,40.50,3059100,1.35
+1993-07-13,40.00,40.38,39.75,39.88,2108700,1.33
+1993-07-12,41.25,41.25,39.75,40.00,4889700,1.33
+1993-07-09,38.13,42.50,37.75,41.50,20506500,1.38
+1993-07-08,35.50,38.13,35.00,38.13,17460900,1.27
+1993-07-07,32.75,33.75,32.50,33.63,4689900,1.12
+1993-07-06,34.63,34.63,32.63,32.88,10551600,1.09
+1993-07-02,34.50,34.63,34.50,34.50,1460700,1.15
+1993-07-01,34.50,34.63,33.63,34.50,7678800,1.15
+1993-06-30,35.38,35.38,34.25,34.63,4446900,1.15
+1993-06-29,35.88,35.88,34.88,35.25,3369600,1.17
+1993-06-28,36.00,36.38,35.75,35.88,2594700,1.19
+1993-06-25,34.63,36.50,34.38,36.25,7678800,1.21
+1993-06-24,33.75,35.50,33.75,34.75,3628800,1.16
+1993-06-23,34.50,34.50,33.38,33.63,5003100,1.12
+1993-06-22,35.63,35.75,34.75,34.88,1952100,1.16
+1993-06-21,35.75,36.38,35.63,35.88,7387200,1.19
+1993-06-18,35.25,35.25,33.25,35.00,9215100,1.16
+1993-06-17,37.38,37.38,35.00,35.25,11788200,1.17
+1993-06-16,37.38,38.00,37.25,37.63,1379700,1.25
+1993-06-15,38.25,38.38,36.50,37.63,8121600,1.25
+1993-06-14,39.50,39.50,38.25,38.25,3477600,1.27
+1993-06-11,39.00,39.38,38.88,39.38,4905900,1.31
+1993-06-10,39.50,39.63,38.13,38.13,5521500,1.27
+1993-06-09,39.38,39.75,39.38,39.75,2473200,1.32
+1993-06-08,39.75,39.75,39.25,39.38,2324700,1.31
+1993-06-07,40.50,40.50,39.63,39.75,2265300,1.32
+1993-06-04,40.75,40.88,39.75,40.25,6247800,1.34
+1993-06-03,38.63,40.75,38.50,40.50,12997800,1.35
+1993-06-02,37.75,37.88,37.63,37.75,3383100,1.26
+1993-06-01,37.50,37.75,37.50,37.50,1431000,1.25
+1993-05-28,37.75,37.88,37.25,37.38,3067200,1.24
+1993-05-27,37.63,38.25,37.63,37.75,4168800,1.26
+1993-05-26,37.75,37.75,37.50,37.75,855900,1.26
+1993-05-25,37.75,38.00,37.63,37.75,1644300,1.26
+1993-05-24,37.25,37.75,37.13,37.75,3545100,1.26
+1993-05-21,37.88,37.88,37.25,37.25,3620700,1.24
+1993-05-20,38.13,38.13,37.38,37.38,4176900,1.24
+1993-05-19,37.75,38.25,37.50,37.88,7978500,1.26
+1993-05-18,37.88,38.00,37.75,37.75,3569400,1.26
+1993-05-17,38.00,38.13,37.88,38.00,5243400,1.26
+1993-05-14,38.50,38.50,38.13,38.13,25515000,1.27
+1993-05-13,38.88,38.88,38.00,38.75,2897100,1.29
+1993-05-12,39.13,39.13,38.75,38.75,2413800,1.29
+1993-05-11,39.25,39.25,39.00,39.13,1017900,1.30
+1993-05-10,40.00,40.13,38.63,39.25,3302100,1.31
+1993-05-07,41.00,41.00,39.88,40.00,2300400,1.33
+1993-05-06,39.75,42.00,39.75,41.00,5483700,1.36
+1993-05-05,38.75,39.75,38.75,39.75,2033100,1.32
+1993-05-04,39.25,39.25,37.50,38.63,3342600,1.28
+1993-05-03,39.25,39.25,39.00,39.13,3072600,1.30
+1993-04-30,40.13,40.75,39.00,39.25,3113100,1.31
+1993-04-29,38.25,40.13,38.13,40.13,3882600,1.33
+1993-04-28,37.50,38.25,37.50,38.13,2945700,1.27
+1993-04-27,36.63,37.50,36.63,37.50,4986900,1.25
+1993-04-26,36.63,36.88,36.38,36.75,3561300,1.22
+1993-04-23,36.13,36.50,36.00,36.50,1636200,1.21
+1993-04-22,35.38,36.38,34.50,36.25,5302800,1.21
+1993-04-21,34.88,35.88,34.88,35.25,4071600,1.17
+1993-04-20,36.88,37.88,33.63,34.75,15592500,1.16
+1993-04-19,37.50,38.88,37.13,37.25,4776300,1.24
+1993-04-16,36.63,37.75,36.63,37.50,3831300,1.25
+1993-04-15,36.13,36.38,35.50,36.38,3645000,1.21
+1993-04-14,38.13,38.13,36.13,36.25,3809700,1.21
+1993-04-13,38.25,38.75,38.00,38.13,2219400,1.27
+1993-04-12,37.25,38.63,37.13,38.13,6215400,1.27
+1993-04-08,40.00,40.63,37.25,37.63,11310300,1.25
+1993-04-07,43.50,43.50,37.13,39.13,26219700,1.30
+1993-04-06,44.13,44.88,43.75,43.75,1177200,1.46
+1993-04-05,44.00,44.13,44.00,44.00,815400,1.46
+1993-04-02,44.88,44.88,44.00,44.13,766800,1.47
+1993-04-01,44.88,44.88,44.75,44.88,1498500,1.49
+1993-03-31,45.25,45.25,44.75,44.88,1012500,1.49
+1993-03-30,45.88,45.88,45.25,45.50,712800,1.51
+1993-03-29,46.25,46.25,46.00,46.13,882900,1.53
+1993-03-26,46.38,46.38,46.13,46.25,1701000,1.54
+1993-03-25,46.38,46.50,46.13,46.25,1358100,1.54
+1993-03-24,45.75,46.75,45.38,46.63,1830600,1.55
+1993-03-23,47.13,47.13,45.13,46.00,5737500,1.53
+1993-03-22,46.88,47.25,46.63,47.00,683100,1.56
+1993-03-19,47.25,47.50,47.00,47.13,561600,1.57
+1993-03-18,46.75,47.38,46.75,47.25,1093500,1.57
+1993-03-17,46.63,47.50,46.50,46.75,2751300,1.56
+1993-03-16,45.75,48.50,45.75,47.00,8788500,1.56
+1993-03-15,45.63,45.75,45.25,45.63,1576800,1.52
+1993-03-12,46.13,46.13,45.63,45.75,1055700,1.52
+1993-03-11,45.88,46.38,45.63,46.25,1344600,1.54
+1993-03-10,46.38,46.50,45.50,45.88,3391200,1.53
+1993-03-09,46.88,47.38,46.50,46.50,2092500,1.55
+1993-03-08,45.38,48.00,45.25,46.75,4846500,1.56
+1993-03-05,44.00,44.75,43.75,44.50,2810700,1.48
+1993-03-04,44.13,44.38,42.75,44.38,4401000,1.48
+1993-03-03,44.50,45.25,44.50,45.00,4093200,1.50
+1993-03-02,43.00,44.63,42.88,44.50,4776300,1.48
+1993-03-01,41.50,44.25,41.50,44.25,4374000,1.47
+1993-02-26,40.75,41.25,40.75,41.13,1193400,1.37
+1993-02-25,40.38,40.75,39.88,40.75,1703700,1.36
+1993-02-24,40.50,40.63,39.75,40.38,1971000,1.34
+1993-02-23,42.38,42.38,40.50,40.50,1606500,1.35
+1993-02-22,40.38,41.88,40.38,41.88,1557900,1.39
+1993-02-19,40.75,41.38,40.50,41.13,2070900,1.37
+1993-02-18,40.25,40.88,40.13,40.63,5000400,1.35
+1993-02-17,41.25,41.38,39.00,39.63,7551900,1.32
+1993-02-16,43.25,43.25,41.13,41.88,3194100,1.39
+1993-02-12,43.63,43.75,43.38,43.50,704700,1.45
+1993-02-11,43.13,43.75,43.00,43.63,6455700,1.45
+1993-02-10,44.88,44.88,42.25,43.00,4193100,1.43
+1993-02-09,45.88,46.13,45.13,45.25,2721600,1.51
+1993-02-08,46.63,46.75,45.38,45.88,2386800,1.53
+1993-02-05,46.00,47.13,45.63,46.50,6509700,1.55
+1993-02-04,42.25,46.63,42.25,45.88,10913400,1.53
+1993-02-03,41.00,41.75,41.00,41.38,2791800,1.38
+1993-02-02,41.50,42.00,40.75,40.75,1717200,1.36
+1993-02-01,40.88,41.50,40.63,41.25,1493100,1.37
+1993-01-29,39.75,40.63,39.75,40.50,1827900,1.35
+1993-01-28,40.88,41.00,39.38,39.63,1363500,1.32
+1993-01-27,41.50,41.50,40.13,40.63,2581200,1.35
+1993-01-26,40.38,41.88,40.38,41.63,4779000,1.38
+1993-01-25,39.00,41.00,39.00,40.13,3607200,1.33
+1993-01-22,38.00,39.38,37.88,38.88,3245400,1.29
+1993-01-21,38.38,38.50,38.00,38.13,901800,1.27
+1993-01-20,38.50,38.50,37.88,38.50,2540700,1.28
+1993-01-19,39.50,39.63,37.75,38.50,6417900,1.28
+1993-01-18,38.00,40.00,38.00,39.75,8542800,1.32
+1993-01-15,36.75,38.25,36.38,38.00,11466900,1.26
+1993-01-14,34.75,36.75,33.88,36.75,10897200,1.22
+1993-01-13,33.50,33.75,32.50,33.50,10295100,1.11
+1993-01-12,34.50,35.13,33.25,33.75,12328200,1.12
+1993-01-11,32.50,34.13,32.50,34.00,9944100,1.13
+1993-01-08,34.25,35.50,32.38,32.38,17909100,1.08
+1993-01-07,39.00,39.00,32.50,33.75,21105900,1.12
+1993-01-06,38.75,39.38,38.75,39.13,2894400,1.30
+1993-01-05,38.38,38.38,37.38,37.63,4328100,1.25
+1993-01-04,39.00,39.00,38.25,38.25,1911600,1.27
+1992-12-31,39.00,39.50,39.00,39.00,3375000,1.30
+1992-12-30,37.50,39.38,37.50,39.00,5707800,1.30
+1992-12-29,35.13,37.88,35.13,37.25,4662900,1.24
+1992-12-28,34.88,35.13,34.75,35.00,1123200,1.16
+1992-12-24,35.38,35.63,34.75,34.88,1501200,1.16
+1992-12-23,35.63,35.88,35.50,35.63,1371600,1.19
+1992-12-22,34.75,35.63,34.75,35.63,4438800,1.19
+1992-12-21,34.75,35.13,34.50,34.75,1498500,1.16
+1992-12-18,34.25,35.50,34.13,35.00,4020300,1.16
+1992-12-17,35.00,35.25,33.00,33.75,11280600,1.12
+1992-12-16,36.38,36.88,34.50,34.75,4152600,1.16
+1992-12-15,37.50,38.50,36.00,36.13,16553700,1.20
+1992-12-14,36.38,37.00,36.25,36.63,3096900,1.22
+1992-12-11,36.88,36.88,35.50,36.13,4379400,1.20
+1992-12-10,37.50,37.50,36.75,37.13,3774600,1.24
+1992-12-09,38.50,38.50,37.25,37.25,1868400,1.24
+1992-12-08,38.75,39.00,38.50,38.63,1355400,1.28
+1992-12-07,38.75,40.00,38.63,39.00,2743200,1.30
+1992-12-04,38.63,39.00,38.50,39.00,1995300,1.30
+1992-12-03,37.50,40.00,37.50,38.38,7095600,1.28
+1992-12-02,37.38,37.38,36.88,37.00,2602800,1.23
+1992-12-01,37.63,37.63,37.00,37.38,4951800,1.24
+1992-11-30,35.50,37.75,35.50,37.75,4438800,1.26
+1992-11-27,35.13,35.50,35.00,35.25,1671300,1.17
+1992-11-25,34.00,34.63,33.75,34.50,2586600,1.15
+1992-11-24,32.88,34.00,32.75,34.00,1965600,1.13
+1992-11-23,32.75,33.25,32.50,32.75,3005100,1.09
+1992-11-20,33.00,33.00,32.63,32.63,1574100,1.09
+1992-11-19,32.75,33.25,32.75,32.88,1552500,1.09
+1992-11-18,32.00,32.88,32.00,32.75,1965600,1.09
+1992-11-17,32.13,32.38,32.00,32.13,931500,1.07
+1992-11-16,32.50,32.63,31.75,32.00,1371600,1.06
+1992-11-13,32.50,32.75,32.38,32.63,1520100,1.09
+1992-11-12,33.75,33.75,32.75,32.75,2413800,1.09
+1992-11-11,33.00,33.75,32.25,33.50,3294000,1.11
+1992-11-10,32.50,33.38,32.50,33.00,2181600,1.10
+1992-11-09,31.50,32.38,31.12,32.38,2492100,1.08
+1992-11-06,30.50,31.62,30.50,31.37,2848500,1.04
+1992-11-05,31.75,31.87,30.00,30.25,5202900,1.01
+1992-11-04,31.12,31.62,30.75,31.25,2556900,1.04
+1992-11-03,31.25,31.75,30.25,30.50,2802600,1.01
+1992-11-02,29.12,31.25,29.12,31.25,3974400,1.04
+1992-10-30,29.50,29.50,28.87,29.25,4104000,0.97
+1992-10-29,29.25,29.50,29.12,29.37,1115100,0.98
+1992-10-28,29.00,29.25,28.75,29.12,2511000,0.97
+1992-10-27,29.00,29.25,28.75,29.12,1692900,0.97
+1992-10-26,28.87,29.25,28.75,28.87,2106000,0.96
+1992-10-23,29.62,29.62,29.25,29.37,1101600,0.98
+1992-10-22,29.37,30.12,28.62,29.75,4446900,0.99
+1992-10-21,30.37,30.87,29.50,29.50,2902500,0.98
+1992-10-20,29.75,31.87,29.75,30.37,5227200,1.01
+1992-10-19,29.87,30.00,28.25,29.87,8694000,0.99
+1992-10-16,28.75,30.50,28.62,30.37,4830300,1.01
+1992-10-15,27.50,29.00,27.50,28.75,4122900,0.96
+1992-10-14,27.00,28.37,27.00,27.50,7138800,0.91
+1992-10-13,26.87,27.75,26.75,26.87,4776300,0.89
+1992-10-12,25.75,27.37,25.75,26.87,3909600,0.89
+1992-10-09,26.00,26.25,24.75,25.75,6021000,0.86
+1992-10-08,25.00,26.50,24.50,26.25,17077500,0.87
+1992-10-07,22.87,23.12,22.75,23.12,1350000,0.77
+1992-10-06,22.37,22.87,22.25,22.75,3307500,0.76
+1992-10-05,21.25,22.37,20.37,22.25,9533700,0.74
+1992-10-02,23.50,23.62,22.25,22.37,3172500,0.74
+1992-10-01,24.12,24.37,23.62,23.62,2165400,0.79
+1992-09-30,23.25,24.00,23.12,23.87,1873800,0.79
+1992-09-29,23.12,23.25,22.87,23.12,3380400,0.77
+1992-09-28,23.12,23.25,22.87,23.25,2945700,0.77
+1992-09-25,23.25,23.25,22.00,23.25,7298100,0.77
+1992-09-24,22.50,23.37,22.50,23.12,14706900,0.77
+1992-09-23,20.37,21.75,20.25,21.37,7419600,0.71
+1992-09-22,20.25,21.00,20.00,20.12,6436800,0.67
+1992-09-21,19.12,19.62,19.00,19.62,3523500,0.65
+1992-09-18,18.37,19.25,18.37,19.00,6677100,0.63
+1992-09-17,18.00,18.37,18.00,18.37,1530900,0.61
+1992-09-16,17.87,18.12,17.75,18.12,2030400,0.60
+1992-09-15,17.75,18.00,17.25,17.75,912600,0.59
+1992-09-14,17.62,17.87,17.50,17.62,2610900,0.59
+1992-09-11,17.50,17.75,17.50,17.50,2627100,0.58
+1992-09-10,17.62,18.25,17.50,17.50,2737800,0.58
+1992-09-09,16.87,17.37,16.75,17.37,691200,0.58
+1992-09-08,17.00,17.12,16.75,16.87,1493100,0.56
+1992-09-04,17.37,17.37,16.87,16.87,882900,0.56
+1992-09-03,17.87,17.87,17.37,17.50,2829600,0.58
+1992-09-02,16.62,17.50,16.62,17.50,1687500,0.58
+1992-09-01,16.75,16.87,16.62,16.75,342900,0.56
+1992-08-31,16.50,16.87,16.50,16.87,737100,0.56
+1992-08-28,16.62,16.62,16.37,16.50,1131300,0.55
+1992-08-27,17.12,17.12,16.12,16.50,5400000,0.55
+1992-08-26,17.00,17.37,16.75,17.12,6631200,0.57
+1992-08-25,17.00,17.25,16.62,17.00,8145900,0.57
+1992-08-24,16.50,16.50,16.00,16.12,891000,0.54
+1992-08-21,17.00,17.00,16.50,16.75,1760400,0.56
+1992-08-20,17.50,17.62,17.00,17.12,1393200,0.57
+1992-08-19,17.50,17.50,17.37,17.37,631800,0.58
+1992-08-18,17.37,17.50,17.25,17.37,332100,0.58
+1992-08-17,17.37,17.50,17.25,17.50,207900,0.58
+1992-08-14,17.25,17.37,17.25,17.25,391500,0.57
+1992-08-13,17.12,17.25,17.00,17.00,3920400,0.57
+1992-08-12,17.50,17.62,17.12,17.12,1674000,0.57
+1992-08-11,17.75,17.87,17.50,17.62,585900,0.59
+1992-08-10,18.00,18.00,17.62,17.75,683100,0.59
+1992-08-07,17.87,18.00,17.87,17.87,307800,0.59
+1992-08-06,18.50,18.62,17.87,17.87,1711800,0.59
+1992-08-05,18.12,18.12,17.87,18.12,1830600,0.60
+1992-08-04,18.00,18.12,17.87,18.12,564300,0.60
+1992-08-03,17.75,18.00,17.75,18.00,669600,0.60
+1992-07-31,17.87,18.25,17.87,18.00,1560600,0.60
+1992-07-30,18.00,18.00,17.75,17.87,375300,0.59
+1992-07-29,17.62,18.12,17.62,18.12,1725300,0.60
+1992-07-28,17.62,17.87,17.62,17.75,1012500,0.59
+1992-07-27,17.37,17.62,17.37,17.50,418500,0.58
+1992-07-24,17.62,17.62,17.25,17.37,434700,0.58
+1992-07-23,17.62,17.62,17.50,17.62,661500,0.59
+1992-07-22,17.75,17.87,17.37,17.50,1296000,0.58
+1992-07-21,17.37,18.00,17.12,18.00,1539000,0.60
+1992-07-20,17.50,17.62,17.37,17.50,793800,0.58
+1992-07-17,17.75,17.87,17.50,17.50,561600,0.58
+1992-07-16,17.75,17.87,17.62,17.87,345600,0.59
+1992-07-15,18.00,18.37,17.62,17.62,4725000,0.59
+1992-07-14,17.50,18.00,17.50,18.00,818100,0.60
+1992-07-13,17.87,17.87,17.25,17.37,1117800,0.58
+1992-07-10,17.87,18.12,17.37,17.62,1679400,0.59
+1992-07-09,17.50,18.50,17.25,17.75,6083100,0.59
+1992-07-08,16.25,16.25,16.12,16.25,3380400,0.54
+1992-07-07,17.50,17.50,16.25,16.25,2675700,0.54
+1992-07-06,17.62,17.75,17.37,17.50,1387800,0.58
+1992-07-02,19.00,19.00,17.37,17.50,1628100,0.58
+1992-07-01,18.87,19.12,18.62,18.87,1792800,0.63
+1992-06-30,18.00,18.75,18.00,18.62,3793500,0.62
+1992-06-29,17.37,18.12,17.37,17.87,1674000,0.59
+1992-06-26,17.37,17.37,17.25,17.37,912600,0.58
+1992-06-25,17.62,17.75,17.12,17.37,2016900,0.58
+1992-06-24,17.75,17.87,17.50,17.62,1557900,0.59
+1992-06-23,18.00,18.37,17.00,17.75,7565400,0.59
+1992-06-22,15.25,18.00,15.25,17.87,9636300,0.59
+1992-06-19,14.50,15.00,14.50,14.63,2700000,0.49
+1992-06-18,14.88,15.00,14.13,14.38,3480300,0.48
+1992-06-17,15.00,15.25,14.75,14.88,2338200,0.49
+1992-06-16,15.88,15.88,15.00,15.00,3345300,0.50
+1992-06-15,16.87,16.87,15.50,15.88,3315600,0.53
+1992-06-12,17.00,17.50,16.75,16.87,1790100,0.56
+1992-06-11,16.75,16.75,16.62,16.75,413100,0.56
+1992-06-10,17.12,17.12,16.50,16.75,1131300,0.56
+1992-06-09,17.87,17.87,17.25,17.25,629100,0.57
+1992-06-08,18.37,18.37,17.87,18.00,658800,0.60
+1992-06-05,18.50,18.62,18.25,18.37,1209600,0.61
+1992-06-04,18.12,19.00,18.12,18.37,4055400,0.61
+1992-06-03,16.50,18.00,16.50,17.87,4190400,0.59
+1992-06-02,15.63,16.62,15.63,16.50,2054700,0.55
+1992-06-01,15.63,15.88,15.25,15.38,2540700,0.51
+1992-05-29,15.88,16.50,15.63,15.75,3839400,0.52
+1992-05-28,16.00,16.00,15.63,15.63,1884600,0.52
+1992-05-27,16.00,16.00,15.75,16.00,2340900,0.53
+1992-05-26,16.00,16.00,15.75,15.88,623700,0.53
+1992-05-22,15.63,16.00,15.63,16.00,2205900,0.53
+1992-05-21,16.62,16.62,15.75,15.88,3312900,0.53
+1992-05-20,16.62,16.75,16.50,16.50,4889700,0.55
+1992-05-19,17.12,17.12,16.50,16.62,1244700,0.55
+1992-05-18,17.12,17.37,16.75,17.12,4986900,0.57
+1992-05-15,17.37,17.50,17.00,17.25,1476900,0.57
+1992-05-14,17.75,17.75,16.50,17.12,3464100,0.57
+1992-05-13,17.87,18.00,17.62,17.75,1017900,0.59
+1992-05-12,18.87,18.87,17.62,17.87,2454300,0.59
+1992-05-11,18.87,19.00,18.62,18.75,710100,0.62
+1992-05-08,18.87,19.12,18.62,18.62,1587600,0.62
+1992-05-07,18.75,19.12,18.62,18.62,2781000,0.62
+1992-05-06,18.62,18.75,18.50,18.62,1177200,0.62
+1992-05-05,19.25,19.25,18.50,18.62,2281500,0.62
+1992-05-04,18.25,19.00,18.25,19.00,1355400,0.63
+1992-05-01,18.87,19.00,18.00,18.25,1614600,0.61
+1992-04-30,19.62,19.87,19.12,19.12,1987200,0.64
+1992-04-29,18.25,19.50,18.25,19.37,2295000,0.64
+1992-04-28,17.87,18.75,17.75,18.00,2678400,0.60
+1992-04-27,19.62,19.62,17.87,17.87,4328100,0.59
+1992-04-24,21.00,21.25,19.87,19.87,2046600,0.66
+1992-04-23,20.37,21.00,20.37,20.87,1422900,0.69
+1992-04-22,21.12,21.12,20.12,20.25,3059100,0.67
+1992-04-21,23.00,23.00,20.12,21.00,2735100,0.70
+1992-04-20,23.75,23.75,22.37,22.87,1925100,0.76
+1992-04-16,24.50,24.75,23.87,23.87,1269000,0.79
+1992-04-15,24.25,24.37,23.87,24.37,2087100,0.81
+1992-04-14,24.00,24.12,23.87,24.00,3037500,0.80
+1992-04-13,24.00,24.12,23.87,23.87,834300,0.79
+1992-04-10,24.00,24.50,23.75,24.00,2324700,0.80
+1992-04-09,24.50,24.75,23.75,23.75,4957200,0.79
+1992-04-08,24.00,24.25,23.50,23.50,3331800,0.78
+1992-04-07,25.25,25.37,24.25,24.25,2211300,0.81
+1992-04-06,24.25,25.75,24.12,25.25,4050000,0.84
+1992-04-03,24.00,24.37,23.62,24.12,1530900,0.80
+1992-04-02,25.50,25.50,24.12,24.25,1682100,0.81
+1992-04-01,25.75,25.75,25.25,25.50,974700,0.85
+1992-03-31,25.50,25.75,25.25,25.75,410400,0.86
+1992-03-30,25.87,25.87,25.37,25.75,912600,0.86
+1992-03-27,26.87,26.87,25.75,26.12,1522800,0.87
+1992-03-26,26.50,27.25,26.50,27.00,1215000,0.90
+1992-03-25,26.62,26.87,26.00,26.62,720900,0.89
+1992-03-24,26.75,27.12,26.75,26.75,3215700,0.89
+1992-03-23,27.62,27.62,26.75,26.75,1123200,0.89
+1992-03-20,27.50,28.00,27.50,27.87,899100,0.93
+1992-03-19,27.00,27.75,27.00,27.75,2300400,0.92
+1992-03-18,26.37,26.62,25.87,26.50,1109700,0.88
+1992-03-17,25.12,26.87,25.12,26.50,1528200,0.88
+1992-03-16,26.25,26.25,25.00,25.25,1374300,0.84
+1992-03-13,26.62,26.87,26.37,26.50,823500,0.88
+1992-03-12,27.25,27.25,26.37,26.37,1895400,0.88
+1992-03-11,27.00,27.25,26.00,27.12,7719300,0.90
+1992-03-10,24.75,26.87,24.75,26.87,7179300,0.89
+1992-03-09,24.87,25.37,24.12,24.37,2340900,0.81
+1992-03-06,25.50,25.50,24.25,24.75,6741900,0.82
+1992-03-05,22.37,25.50,22.37,25.50,17895600,0.85
+1992-03-04,21.62,23.00,21.50,22.12,7973100,0.74
+1992-03-03,21.75,21.87,21.37,21.62,2497500,0.72
+1992-03-02,21.62,21.75,21.37,21.62,1914300,0.72
+1992-02-28,21.25,22.37,21.12,21.87,4306500,0.73
+1992-02-27,21.75,21.87,21.37,21.50,920700,0.72
+1992-02-26,21.75,22.00,21.62,21.87,1215000,0.73
+1992-02-25,22.25,22.25,21.87,22.00,413100,0.73
+1992-02-24,22.50,22.50,22.00,22.37,861300,0.74
+1992-02-21,22.62,22.87,22.50,22.62,912600,0.75
+1992-02-20,22.87,22.87,22.50,22.50,772200,0.75
+1992-02-19,23.50,23.50,22.87,23.00,999000,0.77
+1992-02-18,24.00,24.00,23.37,23.37,834300,0.78
+1992-02-14,23.75,24.12,23.50,23.87,1093500,0.79
+1992-02-13,25.00,25.00,23.62,23.62,1814400,0.79
+1992-02-12,25.50,25.75,25.12,25.12,1620000,0.84
+1992-02-11,24.75,25.62,24.75,25.50,3601800,0.85
+1992-02-10,23.50,24.50,23.37,24.50,1439100,0.81
+1992-02-07,24.62,24.87,22.87,23.50,3429000,0.78
+1992-02-06,25.25,25.37,24.25,24.62,7573500,0.82
+1992-02-05,23.87,24.87,23.87,24.50,6285600,0.81
+1992-02-04,22.12,23.50,22.00,23.50,4125600,0.78
+1992-02-03,21.50,22.00,21.50,21.87,2308500,0.73
+1992-01-31,20.25,21.25,20.25,21.25,2003400,0.71
+1992-01-30,20.75,20.75,20.25,20.25,2016900,0.67
+1992-01-29,21.62,21.62,20.62,20.62,2033100,0.69
+1992-01-28,21.87,22.00,21.75,21.75,1987200,0.72
+1992-01-27,22.00,22.00,21.75,21.87,1671300,0.73
+1992-01-24,22.12,22.12,21.37,21.75,1587600,0.72
+1992-01-23,21.62,22.75,21.62,22.12,4738500,0.74
+1992-01-22,20.25,21.62,20.25,21.50,4117500,0.72
+1992-01-21,22.50,22.50,20.00,20.37,6247800,0.68
+1992-01-20,23.12,23.12,22.87,22.87,4041900,0.76
+1992-01-17,24.37,24.62,23.00,23.00,3906900,0.77
+1992-01-16,24.50,25.12,24.12,24.50,8145900,0.81
+1992-01-15,23.00,25.00,23.00,24.62,10837800,0.82
+1992-01-14,22.50,22.87,22.50,22.75,5810400,0.76
+1992-01-13,22.62,22.62,22.00,22.25,4336200,0.74
+1992-01-10,23.25,23.75,21.75,22.62,11480400,0.75
+1992-01-09,20.87,24.50,20.87,23.50,24602400,0.78
+1992-01-08,21.75,21.75,19.37,20.37,21980700,0.68
+1992-01-07,16.50,16.62,16.37,16.62,2975400,0.55
+1992-01-06,16.37,16.62,16.25,16.50,3728700,0.55
+1992-01-03,16.00,16.62,15.75,16.00,4220100,0.53
+1992-01-02,16.75,16.75,15.75,15.88,2241000,0.53
+1991-12-31,16.75,17.37,16.12,16.50,6328800,0.55
+1991-12-30,15.38,16.25,15.38,16.12,7295400,0.54
+1991-12-27,14.50,15.25,14.38,15.25,7327800,0.51
+1991-12-26,12.75,14.50,12.75,14.50,7792200,0.48
+1991-12-24,13.50,13.63,12.63,12.88,10656900,0.43
+1991-12-23,14.13,14.50,13.63,13.88,7589700,0.46
+1991-12-20,15.00,15.00,13.75,14.00,36598500,0.47
+1991-12-19,21.00,22.50,11.88,14.00,89451000,0.47
+1991-12-18,20.87,21.25,20.00,21.25,6593400,0.71
+1991-12-17,23.00,23.00,21.00,21.25,6547500,0.71
+1991-12-16,22.12,23.62,22.00,22.87,4611600,0.76
+1991-12-13,24.12,24.12,22.00,22.12,6350400,0.74
+1991-12-12,25.37,25.75,24.00,24.00,3877200,0.80
+1991-12-11,26.50,26.75,25.12,25.50,2691900,0.85
+1991-12-10,26.50,26.50,26.25,26.37,2991600,0.88
+1991-12-09,26.75,27.50,26.25,26.25,1649700,0.87
+1991-12-06,25.62,27.25,25.62,26.87,5521500,0.89
+1991-12-05,24.12,26.50,24.12,25.75,9223200,0.86
+1991-12-04,26.37,26.62,23.00,24.00,24534900,0.80
+1991-12-03,31.00,31.00,27.00,27.00,12719700,0.90
+1991-12-02,31.62,31.75,31.25,31.50,3582900,1.05
+1991-11-29,31.75,31.87,31.75,31.87,564300,1.06
+1991-11-27,32.00,32.38,31.87,31.87,3893400,1.06
+1991-11-26,32.50,32.63,31.25,31.75,3007800,1.06
+1991-11-25,33.13,33.25,32.63,32.63,3342600,1.09
+1991-11-22,33.38,33.38,33.13,33.13,1066500,1.10
+1991-11-21,33.50,33.50,33.13,33.25,2759400,1.11
+1991-11-20,33.75,33.88,33.38,33.38,3569400,1.11
+1991-11-19,34.13,34.13,33.38,33.88,2810700,1.13
+1991-11-18,33.75,34.25,33.63,34.25,3248100,1.14
+1991-11-15,34.63,34.75,34.00,34.00,4851900,1.13
+1991-11-14,35.25,35.38,34.50,34.50,1890000,1.15
+1991-11-13,34.50,35.13,34.13,35.00,19836900,1.16
+1991-11-12,33.63,35.00,33.50,34.88,1131300,1.16
+1991-11-11,33.75,34.50,33.50,33.63,459000,1.12
+1991-11-08,34.13,34.13,33.50,33.75,1209600,1.12
+1991-11-07,30.25,34.25,30.25,34.13,2559600,1.14
+1991-11-06,30.87,30.87,30.12,30.12,683100,1.00
+1991-11-05,31.37,31.37,30.62,30.75,345600,1.02
+1991-11-04,31.87,31.87,31.12,31.25,167400,1.04
+1991-11-01,31.12,31.75,31.00,31.75,283500,1.06
+1991-10-31,30.25,31.25,30.25,31.25,496800,1.04
+1991-10-30,30.62,30.87,30.25,30.50,666900,1.01
+1991-10-29,30.50,30.87,30.50,30.75,264600,1.02
+1991-10-28,31.25,31.50,29.75,30.62,1547100,1.02
+1991-10-25,33.63,33.63,31.25,31.37,1838700,1.04
+1991-10-24,33.75,33.88,33.63,33.75,564300,1.12
+1991-10-23,33.75,33.88,33.63,33.88,834300,1.13
+1991-10-22,33.63,33.75,33.50,33.75,359100,1.12
+1991-10-21,33.00,33.63,33.00,33.63,869400,1.12
+1991-10-18,32.63,33.13,32.63,33.13,845100,1.10
+1991-10-17,32.00,32.50,31.75,32.38,950400,1.08
+1991-10-16,30.37,32.50,30.37,32.13,1760400,1.07
+1991-10-15,30.50,30.50,30.37,30.37,1231200,1.01
+1991-10-14,30.50,30.50,30.25,30.25,329400,1.01
+1991-10-11,30.50,30.75,30.50,30.50,315900,1.01
+1991-10-10,30.50,31.37,30.50,31.12,1547100,1.04
+1991-10-09,30.00,30.62,29.75,30.25,1830600,1.01
+1991-10-08,31.87,32.00,30.25,30.25,1884600,1.01
+1991-10-07,32.38,32.38,31.50,31.75,1738800,1.06
+1991-10-04,31.37,33.00,31.37,32.25,1827900,1.07
+1991-10-03,29.87,30.87,29.75,30.87,2011500,1.03
+1991-10-02,30.75,30.75,29.87,29.87,1026000,0.99
+1991-10-01,31.00,32.25,30.37,30.62,1358100,1.02
+1991-09-30,30.00,31.50,29.37,31.25,2270700,1.04
+1991-09-27,28.87,30.12,28.87,30.00,2300400,1.00
+1991-09-26,28.12,28.62,27.75,28.62,1949400,0.95
+1991-09-25,24.87,28.37,24.62,28.37,6712200,0.94
+1991-09-24,24.25,25.00,24.25,24.75,2735100,0.82
+1991-09-23,24.50,24.62,24.37,24.50,418500,0.81
+1991-09-20,24.62,24.87,24.50,24.62,540000,0.82
+1991-09-19,24.00,24.75,24.00,24.37,950400,0.81
+1991-09-18,24.00,24.25,23.87,24.25,826200,0.81
+1991-09-17,23.62,24.12,23.62,24.00,1093500,0.80
+1991-09-16,23.12,23.62,23.12,23.50,342900,0.78
+1991-09-13,23.75,23.87,23.62,23.75,437400,0.79
+1991-09-12,23.00,23.50,23.00,23.50,577800,0.78
+1991-09-11,23.62,23.75,23.00,23.00,747900,0.77
+1991-09-10,23.50,23.62,23.37,23.50,569700,0.78
+1991-09-09,23.75,23.87,23.62,23.62,216000,0.79
+1991-09-06,24.50,24.87,24.00,24.00,391500,0.80
+1991-09-05,23.37,24.50,23.37,24.50,1215000,0.81
+1991-09-04,23.75,23.75,22.75,23.37,359100,0.78
+1991-09-03,24.00,24.12,23.50,23.50,545400,0.78
+1991-08-30,24.75,24.75,24.12,24.25,156600,0.81
+1991-08-29,24.62,24.75,24.62,24.75,121500,0.82
+1991-08-28,24.50,24.87,24.37,24.50,345600,0.81
+1991-08-27,24.87,24.87,24.37,24.37,367200,0.81
+1991-08-26,25.50,25.50,24.75,24.87,329400,0.83
+1991-08-23,24.25,26.00,24.25,25.37,2481300,0.84
+1991-08-22,23.75,24.50,23.75,24.50,855900,0.81
+1991-08-21,23.25,23.75,23.12,23.75,2030400,0.79
+1991-08-20,23.12,23.12,22.37,22.75,585900,0.76
+1991-08-19,22.75,22.87,21.50,22.87,1522800,0.76
+1991-08-16,23.25,23.50,23.12,23.50,2222100,0.78
+1991-08-15,23.00,23.25,22.62,23.25,928800,0.77
+1991-08-14,23.25,23.50,22.87,23.00,261900,0.77
+1991-08-13,22.50,23.87,22.50,23.00,1498500,0.77
+1991-08-12,22.12,22.37,22.00,22.37,367200,0.74
+1991-08-09,22.00,22.37,22.00,22.25,796500,0.74
+1991-08-08,20.75,22.50,20.75,22.00,2465100,0.73
+1991-08-07,21.00,21.12,20.62,20.87,545400,0.69
+1991-08-06,20.50,20.87,20.50,20.87,388800,0.69
+1991-08-05,20.75,20.75,20.50,20.75,680400,0.69
+1991-08-02,20.00,21.25,20.00,21.00,3315600,0.70
+1991-08-01,19.25,19.50,19.12,19.37,278100,0.64
+1991-07-31,19.75,19.87,19.25,19.50,299700,0.65
+1991-07-30,19.37,19.87,19.37,19.50,872100,0.65
+1991-07-29,19.12,19.25,19.00,19.25,351000,0.64
+1991-07-26,19.37,19.37,19.00,19.00,186300,0.63
+1991-07-25,19.25,19.37,19.25,19.25,418500,0.64
+1991-07-24,19.50,19.62,19.25,19.25,853200,0.64
+1991-07-23,19.75,19.87,19.62,19.62,556200,0.65
+1991-07-22,20.00,20.00,19.75,19.87,321300,0.66
+1991-07-19,19.75,20.12,19.62,20.00,861300,0.67
+1991-07-18,18.50,19.37,18.50,19.37,1350000,0.64
+1991-07-17,19.62,19.75,18.50,18.50,7176600,0.62
+1991-07-16,20.12,20.25,19.50,19.62,1085400,0.65
+1991-07-15,20.00,20.12,19.87,20.00,545400,0.67
+1991-07-12,20.00,20.12,19.87,19.87,375300,0.66
+1991-07-11,20.75,21.25,19.87,20.12,1431000,0.67
+1991-07-10,20.75,20.75,20.37,20.62,939600,0.69
+1991-07-09,21.12,21.12,20.75,20.87,556200,0.69
+1991-07-08,20.62,21.37,20.37,21.25,1709100,0.71
+1991-07-05,20.50,20.62,20.37,20.50,661500,0.68
+1991-07-03,20.75,20.75,20.00,20.50,3285900,0.68
+1991-07-02,22.00,22.00,20.87,21.00,2700000,0.70
+1991-07-01,22.75,22.87,21.62,21.87,1614600,0.73
+1991-06-28,22.00,23.00,21.87,22.25,3612600,0.74
+1991-06-27,21.37,22.25,21.37,22.12,1066500,0.74
+1991-06-26,20.12,21.75,19.87,21.12,3045600,0.70
+1991-06-25,20.12,20.25,20.12,20.12,1952100,0.67
+1991-06-24,20.37,20.50,20.00,20.12,1163700,0.67
+1991-06-21,20.12,20.50,20.12,20.37,1792800,0.68
+1991-06-20,20.75,20.87,20.00,20.25,1603800,0.67
+1991-06-19,20.50,20.87,20.00,20.75,2484000,0.69
+1991-06-18,20.25,20.75,20.00,20.62,3037500,0.69
+1991-06-17,20.25,20.25,19.50,19.50,1296000,0.65
+1991-06-14,20.25,20.25,19.75,20.12,1944000,0.67
+1991-06-13,20.25,20.75,19.87,20.25,3375000,0.67
+1991-06-12,19.75,20.75,19.25,20.25,2054700,0.67
+1991-06-11,19.00,19.62,18.87,19.50,1760400,0.65
+1991-06-10,19.12,19.12,18.25,19.00,1463400,0.63
+1991-06-07,19.50,19.50,18.87,19.25,3728700,0.64
+1991-06-06,16.87,19.37,16.87,18.37,7400700,0.61
+1991-06-05,16.50,16.87,16.37,16.75,1530900,0.56
+1991-06-04,15.25,16.87,15.13,16.50,2986200,0.55
+1991-06-03,15.63,15.63,15.38,15.50,459000,0.52
+1991-05-31,15.88,15.88,15.63,15.88,891000,0.53
+1991-05-30,15.88,16.00,15.75,16.00,575100,0.53
+1991-05-29,15.88,15.88,15.25,15.88,1131300,0.53
+1991-05-28,15.88,16.25,15.75,15.88,2084400,0.53
+1991-05-24,15.25,15.75,15.13,15.63,3312900,0.52
+1991-05-23,14.25,15.38,14.25,15.00,3785400,0.50
+1991-05-22,14.38,14.38,14.00,14.25,642600,0.47
+1991-05-21,14.00,14.63,14.00,14.38,2203200,0.48
+1991-05-20,13.50,13.75,13.38,13.63,399600,0.45
+1991-05-17,13.63,13.75,13.25,13.50,429300,0.45
+1991-05-16,13.63,13.88,13.63,13.63,270000,0.45
+1991-05-15,13.50,13.88,13.50,13.50,793800,0.45
+1991-05-14,14.00,14.13,13.38,13.50,1220400,0.45
+1991-05-13,14.25,14.25,13.75,14.00,1422900,0.47
+1991-05-10,14.63,15.00,14.25,14.38,2535300,0.48
+1991-05-09,13.00,14.50,13.00,14.38,7468200,0.48
+1991-05-08,12.63,13.00,12.63,13.00,1277100,0.43
+1991-05-07,12.88,12.88,12.63,12.63,1501200,0.42
+1991-05-06,12.50,12.75,12.13,12.63,2168100,0.42
+1991-05-03,11.63,12.75,11.63,12.50,3105000,0.42
+1991-05-02,11.00,12.00,11.00,11.75,3032100,0.39
+1991-05-01,10.50,10.88,10.50,10.88,548100,0.36
+1991-04-30,10.63,10.63,10.25,10.50,329400,0.35
+1991-04-29,11.00,11.00,10.38,10.38,1104300,0.35
+1991-04-26,10.50,11.00,10.50,11.00,426600,0.37
+1991-04-25,10.50,11.13,10.50,10.50,2340900,0.35
+1991-04-24,10.50,10.63,10.38,10.50,891000,0.35
+1991-04-23,10.00,10.75,10.00,10.63,359100,0.35
+1991-04-22,10.75,10.75,9.88,9.88,1452600,0.33
+1991-04-19,11.75,11.88,10.88,10.88,3215700,0.36
+1991-04-18,10.75,12.00,10.63,11.88,7298100,0.40
+1991-04-17,10.00,10.75,9.88,10.50,4757400,0.35
+1991-04-16,9.75,10.00,9.50,9.88,2484000,0.33
+1991-04-15,9.63,9.75,9.50,9.63,642600,0.32
+1991-04-12,10.00,10.00,9.38,9.50,831600,0.32
+1991-04-11,10.00,10.13,10.00,10.00,1973700,0.33
+1991-04-10,9.88,10.00,9.75,9.88,1142100,0.33
+1991-04-09,9.63,10.13,9.63,9.75,3545100,0.32
+1991-04-08,9.50,9.50,9.25,9.50,575100,0.32
+1991-04-05,9.38,9.63,9.38,9.50,750600,0.32
+1991-04-04,9.63,9.75,9.38,9.38,1104300,0.31
+1991-04-03,9.00,9.75,9.00,9.75,1941300,0.32
+1991-04-02,9.00,9.13,8.88,8.88,480600,0.30
+1991-04-01,8.63,9.00,8.63,9.00,815400,0.30
+1991-03-28,8.63,8.63,8.63,8.63,418500,0.29
+1991-03-27,8.75,8.75,8.63,8.63,853200,0.29
+1991-03-26,8.63,8.75,8.50,8.63,464400,0.29
+1991-03-25,8.63,8.75,8.63,8.63,750600,0.29
+1991-03-22,8.50,8.63,8.50,8.63,599400,0.29
+1991-03-21,8.38,8.63,8.38,8.50,496800,0.28
+1991-03-20,8.13,8.25,8.13,8.25,855900,0.27
+1991-03-19,8.25,8.25,8.00,8.25,577800,0.27
+1991-03-18,8.75,8.75,8.38,8.38,510300,0.28
+1991-03-15,8.75,8.88,8.63,8.63,615600,0.29
+1991-03-14,8.25,9.00,8.25,8.88,1633500,0.30
+1991-03-13,8.63,8.63,8.25,8.38,853200,0.28
+1991-03-12,8.63,8.75,8.50,8.50,270000,0.28
+1991-03-11,8.75,8.75,8.63,8.63,456300,0.29
+1991-03-08,8.63,8.75,8.50,8.75,375300,0.29
+1991-03-07,8.25,8.63,8.13,8.50,585900,0.28
+1991-03-06,8.63,8.63,8.25,8.25,629100,0.27
+1991-03-05,8.38,8.50,8.25,8.50,307800,0.28
+1991-03-04,8.50,8.50,8.38,8.50,361800,0.28
+1991-03-01,8.38,8.50,8.38,8.38,556200,0.28
+1991-02-28,8.25,8.63,8.25,8.38,831600,0.28
+1991-02-27,7.75,8.13,7.63,8.00,999000,0.27
+1991-02-26,8.13,8.13,7.50,7.88,834300,0.26
+1991-02-25,8.38,8.38,8.25,8.25,164700,0.27
+1991-02-22,8.38,8.38,8.25,8.25,291600,0.27
+1991-02-21,8.63,8.63,8.25,8.38,996300,0.28
+1991-02-20,8.75,8.88,8.50,8.50,861300,0.28
+1991-02-19,9.00,9.00,8.75,8.75,629100,0.29
+1991-02-15,8.88,9.25,8.75,9.13,1142100,0.30
+1991-02-14,9.63,9.63,9.00,9.00,882900,0.30
+1991-02-13,9.50,9.75,9.50,9.50,1417500,0.32
+1991-02-12,10.00,10.00,9.13,9.63,1636200,0.32
+1991-02-11,9.13,10.13,9.13,9.88,3042900,0.33
+1991-02-08,8.00,8.75,8.00,8.75,1957500,0.29
+1991-02-07,7.50,7.88,7.50,7.75,1485000,0.26
+1991-02-06,7.50,7.63,7.50,7.50,793800,0.25
+1991-02-05,8.00,8.00,7.00,7.63,1358100,0.25
+1991-02-04,7.88,8.00,7.75,7.88,329400,0.26
+1991-02-01,8.00,8.00,7.75,8.00,1177200,0.27
+1991-01-31,7.25,7.88,7.25,7.75,872100,0.26
+1991-01-30,6.63,7.38,6.63,7.25,931500,0.24
+1991-01-29,6.75,6.75,6.63,6.75,342900,0.22
+1991-01-28,6.75,6.88,6.63,6.75,442800,0.22
+1991-01-25,6.63,6.75,6.63,6.63,399600,0.22
+1991-01-24,6.13,6.63,6.13,6.50,1085400,0.22
+1991-01-23,6.00,6.13,6.00,6.00,450900,0.20
+1991-01-22,6.00,6.00,5.88,5.88,113400,0.20
+1991-01-21,5.88,6.00,5.75,6.00,332100,0.20
+1991-01-18,6.13,6.13,5.88,5.88,72900,0.20
+1991-01-17,6.25,6.38,6.00,6.13,710100,0.20
+1991-01-16,5.88,5.88,5.63,5.75,232200,0.19
+1991-01-15,6.00,6.00,5.88,6.00,232200,0.20
+1991-01-14,6.25,6.25,6.00,6.00,388800,0.20
+1991-01-11,6.38,6.38,6.13,6.25,283500,0.21
+1991-01-10,6.13,6.38,6.13,6.38,337500,0.21
+1991-01-09,6.00,6.25,6.00,6.13,861300,0.20
+1991-01-08,5.50,6.00,5.50,5.88,359100,0.20
+1991-01-07,5.38,5.63,5.38,5.50,167400,0.18
+1991-01-04,5.38,5.50,5.25,5.38,353700,0.18
+1991-01-03,5.63,5.75,5.38,5.50,523800,0.18
+1991-01-02,5.63,6.00,5.63,5.75,283500,0.19
+1990-12-31,5.50,5.63,5.38,5.63,855900,0.19
+1990-12-28,5.13,5.75,5.13,5.38,653400,0.18
+1990-12-27,5.13,5.38,5.13,5.13,1131300,0.17
+1990-12-26,4.88,5.25,4.88,5.13,2802600,0.17
+1990-12-24,4.88,5.00,4.75,4.88,585900,0.16
+1990-12-21,4.88,5.00,4.75,4.75,3253500,0.16
+1990-12-20,4.88,4.88,4.75,4.88,418500,0.16
+1990-12-19,4.88,4.88,4.75,4.88,688500,0.16
+1990-12-18,4.88,5.00,4.63,5.00,1215000,0.17
+1990-12-17,5.13,5.13,4.88,5.00,1047600,0.17
+1990-12-14,5.25,5.25,5.13,5.13,140400,0.17
+1990-12-13,5.50,5.50,5.25,5.25,315900,0.17
+1990-12-12,5.50,5.63,5.38,5.38,418500,0.18
+1990-12-11,5.75,5.75,5.63,5.63,369900,0.19
+1990-12-10,5.75,5.88,5.75,5.75,202500,0.19
+1990-12-07,5.88,6.00,5.88,5.88,240300,0.20
+1990-12-06,6.13,6.25,5.88,5.88,607500,0.20
+1990-12-05,6.00,6.13,6.00,6.13,353700,0.20
+1990-12-04,5.88,6.00,5.88,5.88,294300,0.20
+1990-12-03,6.13,6.13,5.88,6.00,234900,0.20
+1990-11-30,5.88,6.13,5.88,6.13,261900,0.20
+1990-11-29,6.00,6.13,5.88,6.00,637200,0.20
+1990-11-28,6.13,6.25,6.00,6.00,712800,0.20
+1990-11-27,6.13,6.25,6.13,6.13,207900,0.20
+1990-11-26,6.25,6.25,6.00,6.25,270000,0.21
+1990-11-23,6.13,6.25,6.13,6.25,81000,0.21
+1990-11-21,5.88,6.13,5.88,6.13,224100,0.20
+1990-11-20,5.75,5.88,5.75,5.88,1201500,0.20
+1990-11-19,5.88,5.88,5.63,5.75,275400,0.19
+1990-11-16,5.88,6.13,5.75,5.75,1017900,0.19
+1990-11-15,5.75,5.88,5.75,5.88,240300,0.20
+1990-11-14,5.75,5.88,5.75,5.75,315900,0.19
+1990-11-13,5.75,5.75,5.63,5.75,307800,0.19
+1990-11-12,5.50,5.75,5.38,5.63,534600,0.19
+1990-11-09,5.00,5.25,4.88,5.25,1355400,0.17
+1990-11-08,4.75,5.00,4.50,4.88,2219400,0.16
+1990-11-07,4.75,4.75,4.50,4.63,1479600,0.15
+1990-11-06,4.88,5.00,4.75,4.88,907200,0.16
+1990-11-05,5.13,5.13,4.88,4.88,396900,0.16
+1990-11-02,5.25,5.25,5.00,5.00,666900,0.17
+1990-11-01,5.00,5.38,5.00,5.38,332100,0.18
+1990-10-31,5.00,5.25,5.00,5.13,666900,0.17
+1990-10-30,5.25,5.25,4.88,5.13,534600,0.17
+1990-10-29,5.63,5.63,5.38,5.38,286200,0.18
+1990-10-26,5.50,5.63,5.50,5.63,62100,0.19
+1990-10-25,5.63,5.63,5.50,5.50,234900,0.18
+1990-10-24,5.63,5.63,5.50,5.50,207900,0.18
+1990-10-23,5.63,5.63,5.50,5.63,345600,0.19
+1990-10-22,5.63,5.63,5.50,5.50,1509300,0.18
+1990-10-19,5.63,5.63,5.50,5.63,361800,0.19
+1990-10-18,5.63,5.63,5.50,5.50,396900,0.18
+1990-10-17,5.88,5.88,5.50,5.50,313200,0.18
+1990-10-16,6.00,6.00,5.88,5.88,151200,0.20
+1990-10-15,5.88,6.00,5.75,6.00,121500,0.20
+1990-10-12,5.63,5.88,5.50,5.75,264600,0.19
+1990-10-11,5.13,5.75,5.13,5.50,936900,0.18
+1990-10-10,5.25,5.38,5.00,5.38,5154300,0.18
+1990-10-09,5.50,5.50,5.25,5.25,515700,0.17
+1990-10-08,5.75,5.75,5.50,5.50,766800,0.18
+1990-10-05,5.88,5.88,5.38,5.63,526500,0.19
+1990-10-04,5.88,6.00,5.75,5.75,936900,0.19
+1990-10-03,6.13,6.13,5.88,5.88,1198800,0.20
+1990-10-02,6.50,6.50,6.25,6.25,612900,0.21
+1990-10-01,6.25,6.50,6.25,6.25,737100,0.21
+1990-09-28,6.38,6.50,6.25,6.25,602100,0.21
+1990-09-27,7.00,7.00,6.50,6.50,345600,0.22
+1990-09-26,6.63,7.25,6.63,7.13,621000,0.24
+1990-09-25,6.13,6.63,6.13,6.63,361800,0.22
+1990-09-24,6.50,6.50,6.00,6.00,847800,0.20
+1990-09-21,7.00,7.00,6.50,6.75,712800,0.22
+1990-09-20,7.25,7.25,6.88,7.00,1193400,0.23
+1990-09-19,7.50,7.63,7.50,7.50,156600,0.25
+1990-09-18,7.63,7.63,7.50,7.50,43200,0.25
+1990-09-17,7.50,7.50,7.38,7.50,37800,0.25
+1990-09-14,7.63,7.63,7.38,7.38,950400,0.25
+1990-09-13,8.00,8.00,7.75,7.75,915300,0.26
+1990-09-12,8.25,8.38,8.00,8.00,353700,0.27
+1990-09-11,8.38,8.38,8.25,8.25,275400,0.27
+1990-09-10,8.50,8.50,8.38,8.38,375300,0.28
+1990-09-07,8.50,8.50,8.38,8.38,29700,0.28
+1990-09-06,8.25,8.63,8.25,8.50,540000,0.28
+1990-09-05,8.13,8.13,8.13,8.13,5400,0.27
+1990-09-04,8.00,8.00,8.00,8.00,321300,0.27
+1990-08-31,8.25,8.25,8.13,8.13,62100,0.27
+1990-08-30,8.13,8.25,8.13,8.13,218700,0.27
+1990-08-29,8.25,8.50,8.25,8.25,313200,0.27
+1990-08-28,8.25,8.38,8.13,8.25,556200,0.27
+1990-08-27,7.50,8.13,7.50,8.13,658800,0.27
+1990-08-24,7.88,8.00,7.13,7.38,893700,0.25
+1990-08-23,8.38,8.38,8.00,8.00,864000,0.27
+1990-08-22,8.75,8.75,8.50,8.50,240300,0.28
+1990-08-21,8.63,8.75,8.63,8.75,248400,0.29
+1990-08-20,8.75,8.88,8.75,8.75,561600,0.29
+1990-08-17,9.25,9.25,8.63,8.75,561600,0.29
+1990-08-16,9.63,9.63,9.38,9.38,140400,0.31
+1990-08-15,9.75,9.88,9.63,9.75,126900,0.32
+1990-08-14,9.75,9.75,9.63,9.63,29700,0.32
+1990-08-13,9.75,9.75,9.63,9.75,45900,0.32
+1990-08-10,10.00,10.00,9.63,9.75,337500,0.32
+1990-08-09,9.25,10.00,9.25,10.00,1493100,0.33
+1990-08-08,8.88,9.25,8.88,9.25,1161000,0.31
+1990-08-07,8.88,8.88,8.50,8.88,367200,0.30
+1990-08-06,9.50,9.50,8.75,9.00,645300,0.30
+1990-08-03,10.75,10.75,9.63,9.88,815400,0.33
+1990-08-02,11.25,11.25,10.88,11.00,391500,0.37
+1990-08-01,11.63,11.63,11.50,11.50,253800,0.38
+1990-07-31,11.75,11.88,11.63,11.63,534600,0.39
+1990-07-30,12.00,12.00,11.75,11.75,418500,0.39
+1990-07-27,11.88,12.00,11.88,12.00,329400,0.40
+1990-07-26,12.13,12.13,12.00,12.00,110700,0.40
+1990-07-25,12.13,12.25,11.88,12.00,818100,0.40
+1990-07-24,11.63,12.13,11.63,12.00,936900,0.40
+1990-07-23,11.88,11.88,11.50,11.63,1328400,0.39
+1990-07-20,11.88,12.00,11.75,12.00,726300,0.40
+1990-07-19,12.00,12.00,11.75,12.00,1266300,0.40
+1990-07-18,12.38,12.38,11.88,11.88,1471500,0.40
+1990-07-17,11.88,12.63,11.63,12.38,2354400,0.41
+1990-07-16,11.75,11.88,11.75,11.75,264600,0.39
+1990-07-13,11.75,11.88,11.63,11.88,680400,0.40
+1990-07-12,12.00,12.00,11.75,11.75,342900,0.39
+1990-07-11,12.00,12.13,12.00,12.00,801900,0.40
+1990-07-10,11.63,12.13,11.63,12.13,1374300,0.40
+1990-07-09,11.88,12.13,11.63,11.63,299700,0.39
+1990-07-06,11.88,12.13,11.88,12.00,369900,0.40
+1990-07-05,12.25,12.25,11.88,12.00,477900,0.40
+1990-07-03,12.13,12.38,11.75,12.38,958500,0.41
+1990-07-02,12.00,12.38,11.88,12.13,1925100,0.40
+1990-06-29,11.50,11.88,11.38,11.88,1223100,0.40
+1990-06-28,11.25,11.63,11.25,11.38,869400,0.38
+1990-06-27,11.13,11.38,11.13,11.13,429300,0.37
+1990-06-26,11.38,11.50,11.13,11.13,696600,0.37
+1990-06-25,11.50,11.50,11.25,11.25,912600,0.37
+1990-06-22,11.25,11.50,11.13,11.38,1671300,0.38
+1990-06-21,11.63,11.63,11.13,11.13,1925100,0.37
+1990-06-20,11.50,11.75,11.50,11.50,577800,0.38
+1990-06-19,11.38,11.75,11.38,11.38,591300,0.38
+1990-06-18,11.75,11.88,11.25,11.25,594000,0.37
+1990-06-15,11.88,11.88,11.75,11.88,540000,0.40
+1990-06-14,12.00,12.00,11.63,11.63,1260900,0.39
+1990-06-13,11.38,12.13,11.38,11.88,3037500,0.40
+1990-06-12,11.50,11.50,11.38,11.38,642600,0.38
+1990-06-11,11.00,11.75,11.00,11.63,2106000,0.39
+1990-06-08,10.25,11.50,10.25,11.13,3920400,0.37
+1990-06-07,10.38,10.38,10.25,10.38,1228500,0.35
+1990-06-06,10.25,10.50,10.25,10.38,1746900,0.35
+1990-06-05,10.25,10.25,10.13,10.25,321300,0.34
+1990-06-04,10.38,10.38,10.13,10.38,540000,0.35
+1990-06-01,10.50,10.63,10.38,10.50,2205900,0.35
+1990-05-31,10.50,10.63,10.38,10.63,696600,0.35
+1990-05-30,10.63,10.88,10.38,10.38,675000,0.35
+1990-05-29,10.50,10.63,10.50,10.63,502200,0.35
+1990-05-25,10.75,10.88,10.75,10.75,583200,0.36
+1990-05-24,10.38,11.00,10.38,10.88,1595700,0.36
+1990-05-23,10.00,10.38,10.00,10.38,299700,0.35
+1990-05-22,10.00,10.00,9.88,10.00,950400,0.33
+1990-05-21,10.13,10.13,10.00,10.00,361800,0.33
+1990-05-18,10.00,10.25,10.00,10.25,1493100,0.34
+1990-05-17,10.13,10.25,10.00,10.13,375300,0.34
+1990-05-16,10.38,10.38,10.13,10.25,585900,0.34
+1990-05-15,10.13,10.50,10.13,10.38,1104300,0.35
+1990-05-14,10.38,10.38,10.00,10.13,2116800,0.34
+1990-05-11,10.25,10.50,10.25,10.38,399600,0.35
+1990-05-10,10.50,10.50,10.13,10.38,945000,0.35
+1990-05-09,9.38,10.50,9.00,10.50,1687500,0.35
+1990-05-08,9.50,9.50,9.38,9.50,167400,0.32
+1990-05-07,9.50,9.50,9.25,9.38,321300,0.31
+1990-05-04,9.50,9.50,9.38,9.50,194400,0.32
+1990-05-03,9.13,9.50,9.13,9.50,307800,0.32
+1990-05-02,8.38,9.00,8.38,9.00,315900,0.30
+1990-05-01,8.13,8.25,8.13,8.25,450900,0.27
+1990-04-30,8.00,8.13,7.13,8.13,405000,0.27
+1990-04-27,8.63,8.63,8.25,8.25,337500,0.27
+1990-04-26,8.63,8.88,8.50,8.50,486000,0.28
+1990-04-25,8.88,8.88,8.63,8.75,477900,0.29
+1990-04-24,9.38,9.38,9.13,9.13,815400,0.30
+1990-04-23,9.50,9.50,9.50,9.50,43200,0.32
+1990-04-20,9.75,9.75,9.50,9.50,294300,0.32
+1990-04-19,9.50,9.63,9.38,9.63,226800,0.32
+1990-04-18,9.63,9.63,9.50,9.50,375300,0.32
+1990-04-17,9.50,9.63,9.50,9.63,380700,0.32
+1990-04-16,9.75,9.75,9.50,9.63,645300,0.32
+1990-04-12,10.00,10.00,9.63,9.63,380700,0.32
+1990-04-11,10.00,10.13,9.88,9.88,405000,0.33
+1990-04-10,9.88,10.13,9.88,9.88,534600,0.33
+1990-04-09,9.88,10.25,9.88,10.00,494100,0.33
+1990-04-06,9.88,9.88,9.88,9.88,121500,0.33
+1990-04-05,10.00,10.13,9.88,9.88,564300,0.33
+1990-04-04,9.88,10.00,9.88,9.88,151200,0.33
+1990-04-03,9.88,10.25,9.88,10.00,1590300,0.33
+1990-04-02,10.25,10.25,9.75,9.88,553500,0.33
+1990-03-30,10.50,10.50,10.38,10.38,367200,0.35
+1990-03-29,10.38,10.63,10.38,10.38,307800,0.35
+1990-03-28,10.75,10.88,10.50,10.50,313200,0.35
+1990-03-27,10.63,10.75,10.50,10.75,1992600,0.36
+1990-03-26,11.00,11.00,10.75,10.75,696600,0.36
+1990-03-23,10.00,10.88,10.00,10.88,1582200,0.36
+1990-03-22,10.00,10.13,10.00,10.00,631800,0.33
+1990-03-21,10.00,10.13,10.00,10.13,958500,0.34
+1990-03-20,9.75,10.13,9.75,10.00,1071900,0.33
+1990-03-19,9.63,10.00,9.50,9.88,915300,0.33
+1990-03-16,9.63,9.75,9.50,9.75,853200,0.32
+1990-03-15,10.00,10.00,9.75,9.75,345600,0.32
+1990-03-14,9.63,10.00,9.63,10.00,1007100,0.33
+1990-03-13,9.25,9.75,9.25,9.63,1017900,0.32
+1990-03-12,9.25,9.38,8.75,9.38,2060100,0.31
+1990-03-09,9.88,10.13,9.25,9.50,1547100,0.32
+1990-03-08,9.63,10.13,9.50,10.00,1763100,0.33
+1990-03-07,8.88,9.50,8.75,9.38,1933200,0.31
+1990-03-06,8.75,8.88,8.50,8.75,583200,0.29
+1990-03-05,8.63,8.88,8.50,8.63,734400,0.29
+1990-03-02,8.13,8.63,8.00,8.50,928800,0.28
+1990-03-01,7.88,8.13,7.88,8.00,442800,0.27
+1990-02-28,7.75,8.13,7.75,7.75,855900,0.26
+1990-02-27,7.63,7.75,7.50,7.75,315900,0.26
+1990-02-26,7.50,7.63,7.50,7.50,294300,0.25
+1990-02-23,7.38,7.63,7.38,7.50,324000,0.25
+1990-02-22,7.63,7.63,7.50,7.50,67500,0.25
+1990-02-21,7.50,7.63,7.50,7.50,159300,0.25
+1990-02-20,7.25,7.50,7.25,7.50,167400,0.25
+1990-02-16,7.38,7.38,7.25,7.38,226800,0.25
+1990-02-15,7.50,7.50,7.38,7.50,143100,0.25
+1990-02-14,7.38,7.63,7.38,7.63,375300,0.25
+1990-02-13,7.75,7.75,7.38,7.38,232200,0.25
+1990-02-12,7.75,7.75,7.63,7.63,383400,0.25
+1990-02-09,7.75,7.88,7.75,7.75,575100,0.26
+1990-02-08,7.50,7.88,7.38,7.75,1657800,0.26
+1990-02-07,7.25,7.38,7.25,7.25,164700,0.24
+1990-02-06,7.25,7.38,7.25,7.38,764100,0.25
+1990-02-05,7.13,7.38,7.13,7.38,680400,0.25
+1990-02-02,7.13,7.13,7.00,7.13,459000,0.24
+1990-02-01,6.88,7.13,6.88,7.13,788400,0.24
+1990-01-31,6.75,6.88,6.75,6.88,275400,0.23
+1990-01-30,6.88,7.00,6.75,6.75,810000,0.22
+1990-01-29,6.75,6.88,6.75,6.88,391500,0.23
+1990-01-26,7.13,7.13,6.88,6.88,286200,0.23
+1990-01-25,6.88,7.25,6.88,7.00,1363500,0.23
+1990-01-24,6.88,7.00,6.75,6.88,2016900,0.23
+1990-01-23,6.25,7.13,6.25,7.00,1941300,0.23
+1990-01-22,6.38,6.50,6.25,6.38,504900,0.21
+1990-01-19,6.13,6.50,6.13,6.50,226800,0.22
+1990-01-18,6.25,6.25,6.00,6.13,421200,0.20
+1990-01-17,6.25,6.38,6.25,6.25,302400,0.21
+1990-01-16,6.00,6.25,6.00,6.25,602100,0.21
+1990-01-15,6.00,6.25,6.00,6.13,388800,0.20
+1990-01-12,6.13,6.13,6.00,6.00,383400,0.20
+1990-01-11,6.13,6.25,6.13,6.13,189000,0.20
+1990-01-10,6.25,6.38,6.25,6.25,210600,0.21
+1990-01-09,6.50,6.50,6.25,6.38,140400,0.21
+1990-01-08,6.75,6.75,6.38,6.38,380700,0.21
+1990-01-05,6.88,6.88,6.75,6.88,361800,0.23
+1990-01-04,7.00,7.13,6.88,6.88,920700,0.23
+1990-01-03,6.38,7.00,6.38,7.00,1395900,0.23
+1990-01-02,6.00,6.25,6.00,6.25,210600,0.21
+1989-12-29,5.88,6.00,5.88,6.00,1431000,0.20
+1989-12-28,6.13,6.13,5.88,5.88,518400,0.20
+1989-12-27,6.13,6.25,6.00,6.00,361800,0.20
+1989-12-26,6.25,6.25,6.00,6.25,756000,0.21
+1989-12-22,5.88,6.25,5.88,6.25,442800,0.21
+1989-12-21,5.88,6.13,5.88,6.00,467100,0.20
+1989-12-20,6.00,6.13,5.88,5.88,437400,0.20
+1989-12-19,6.13,6.25,6.00,6.13,477900,0.20
+1989-12-18,6.25,6.25,6.13,6.13,561600,0.20
+1989-12-15,6.50,6.50,6.25,6.25,361800,0.21
+1989-12-14,6.38,6.38,6.38,6.38,91800,0.21
+1989-12-13,6.50,6.63,6.38,6.38,464400,0.21
+1989-12-12,6.63,6.63,6.50,6.63,278100,0.22
+1989-12-11,6.63,6.75,6.63,6.63,367200,0.22
+1989-12-08,6.75,6.88,6.63,6.75,345600,0.22
+1989-12-07,6.75,7.00,6.75,6.75,156600,0.22
+1989-12-06,6.88,6.88,6.75,6.75,62100,0.22
+1989-12-05,7.00,7.13,6.88,6.88,396900,0.23
+1989-12-04,7.00,7.00,6.88,6.88,91800,0.23
+1989-12-01,7.00,7.00,6.88,7.00,159300,0.23
+1989-11-30,7.00,7.13,6.88,7.13,534600,0.24
+1989-11-29,7.00,7.50,7.00,7.00,953100,0.23
+1989-11-28,6.75,7.00,6.75,7.00,278100,0.23
+1989-11-27,6.75,6.88,6.75,6.88,345600,0.23
+1989-11-24,6.75,6.75,6.75,6.75,51300,0.22
+1989-11-22,6.38,6.75,6.38,6.63,143100,0.22
+1989-11-21,6.50,6.50,6.50,6.50,67500,0.22
+1989-11-20,6.63,6.63,6.50,6.50,202500,0.22
+1989-11-17,6.88,6.88,6.63,6.75,396900,0.22
+1989-11-16,6.88,6.88,6.75,6.88,172800,0.23
+1989-11-15,6.75,6.88,6.75,6.75,207900,0.22
+1989-11-14,6.75,6.88,6.75,6.88,29700,0.23
+1989-11-13,6.75,6.75,6.75,6.75,186300,0.22
+1989-11-10,6.88,7.00,6.88,6.88,91800,0.23
+1989-11-09,7.00,7.00,6.75,6.75,278100,0.22
+1989-11-08,7.00,7.00,6.88,7.00,232200,0.23
+1989-11-07,7.00,7.00,6.88,6.88,232200,0.23
+1989-11-06,7.13,7.13,6.88,6.88,164700,0.23
+1989-11-03,7.13,7.25,7.13,7.13,164700,0.24
+1989-11-02,7.50,7.50,7.25,7.25,286200,0.24
+1989-11-01,7.38,7.50,7.13,7.38,621000,0.25
+1989-10-31,6.75,7.38,6.75,7.38,612900,0.25
+1989-10-30,6.75,6.75,6.63,6.63,396900,0.22
+1989-10-27,6.88,6.88,6.75,6.75,167400,0.22
+1989-10-26,6.63,6.75,6.63,6.75,278100,0.22
+1989-10-25,6.50,6.63,6.50,6.63,99900,0.22
+1989-10-24,6.75,6.88,6.63,6.63,240300,0.22
+1989-10-23,6.88,7.00,6.88,6.88,410400,0.23
+1989-10-20,7.13,7.13,6.88,6.88,418500,0.23
+1989-10-19,7.13,7.25,7.00,7.00,391500,0.23
+1989-10-18,7.00,7.38,7.00,7.25,426600,0.24
+1989-10-17,7.13,7.25,7.00,7.13,359100,0.24
+1989-10-16,7.13,7.25,6.50,7.00,1190700,0.23
+1989-10-13,7.88,8.00,7.38,7.50,607500,0.25
+1989-10-12,8.00,8.00,7.88,7.88,361800,0.26
+1989-10-11,7.88,8.00,7.75,7.88,575100,0.26
+1989-10-10,8.13,8.25,7.88,7.88,666900,0.26
+1989-10-09,8.00,8.13,7.63,8.00,945000,0.27
+1989-10-06,8.25,8.38,8.00,8.13,696600,0.27
+1989-10-05,8.00,8.38,6.75,8.25,1979100,0.27
+1989-10-04,7.13,8.25,7.13,7.88,2527200,0.26
+1989-10-03,5.88,7.00,5.75,6.88,2378700,0.23
+1989-10-02,5.88,6.00,5.88,5.88,437400,0.20
+1989-09-29,5.75,5.88,5.75,5.75,148500,0.19
+1989-09-28,5.75,5.88,5.63,5.75,388800,0.19
+1989-09-27,5.75,5.75,5.63,5.63,51300,0.19
+1989-09-26,5.88,5.88,5.63,5.63,286200,0.19
+1989-09-25,5.75,5.88,5.75,5.75,135000,0.19
+1989-09-22,5.88,5.88,5.75,5.88,388800,0.20
+1989-09-21,5.88,6.00,5.88,5.88,234900,0.20
+1989-09-20,6.00,6.00,5.88,5.88,113400,0.20
+1989-09-19,5.88,6.00,5.88,6.00,140400,0.20
+1989-09-18,6.00,6.00,5.88,6.00,261900,0.20
+1989-09-15,6.00,6.00,5.88,5.88,97200,0.20
+1989-09-14,6.00,6.00,5.88,6.00,661500,0.20
+1989-09-13,6.00,6.00,5.88,6.00,361800,0.20
+1989-09-12,5.88,6.00,5.88,5.88,178200,0.20
+1989-09-11,6.00,6.00,5.88,5.88,383400,0.20
+1989-09-08,5.88,5.88,5.88,5.88,129600,0.20
+1989-09-07,5.88,6.00,5.88,5.88,245700,0.20
+1989-09-06,6.00,6.00,5.75,5.75,91800,0.19
+1989-09-05,6.00,6.00,5.75,5.75,801900,0.19
+1989-09-01,6.00,6.00,6.00,6.00,845100,0.20
+1989-08-31,5.88,6.00,5.88,5.88,342900,0.20
+1989-08-30,6.00,6.00,5.88,6.00,105300,0.20
+1989-08-29,6.13,6.13,5.75,6.00,448200,0.20
+1989-08-28,6.00,6.13,5.88,6.13,413100,0.20
+1989-08-25,6.00,6.13,6.00,6.13,126900,0.20
+1989-08-24,5.88,6.13,5.88,6.13,261900,0.20
+1989-08-23,5.88,6.00,5.88,6.00,129600,0.20
+1989-08-22,6.00,6.00,5.88,6.00,143100,0.20
+1989-08-21,5.88,6.00,5.88,5.88,313200,0.20
+1989-08-18,5.88,5.88,5.75,5.88,637200,0.20
+1989-08-17,6.13,6.13,5.88,6.00,515700,0.20
+1989-08-16,6.13,6.25,6.13,6.13,291600,0.20
+1989-08-15,6.25,6.25,6.00,6.25,189000,0.21
+1989-08-14,6.38,6.38,6.13,6.25,224100,0.21
+1989-08-11,6.25,6.38,6.00,6.38,245700,0.21
+1989-08-10,6.38,6.50,6.25,6.38,291600,0.21
+1989-08-09,6.38,6.50,6.25,6.50,369900,0.22
+1989-08-08,6.50,6.63,6.38,6.50,207900,0.22
+1989-08-07,6.25,6.63,6.25,6.50,607500,0.22
+1989-08-04,6.75,6.75,6.25,6.38,612900,0.21
+1989-08-03,6.63,6.63,6.63,6.63,294300,0.22
+1989-08-02,6.88,6.88,6.63,6.63,278100,0.22
+1989-08-01,7.00,7.00,6.75,6.88,958500,0.23
+1989-07-31,6.88,7.00,6.88,7.00,121500,0.23
+1989-07-28,6.88,7.00,6.88,6.88,353700,0.23
+1989-07-27,7.00,7.00,6.88,6.88,399600,0.23
+1989-07-26,7.00,7.00,6.75,6.88,666900,0.23
+1989-07-25,7.00,7.00,6.88,6.88,129600,0.23
+1989-07-24,7.00,7.00,6.75,6.75,375300,0.22
+1989-07-21,6.75,7.00,6.75,7.00,218700,0.23
+1989-07-20,6.75,6.88,6.75,6.88,399600,0.23
+1989-07-19,6.63,6.88,6.63,6.75,351000,0.22
+1989-07-18,6.88,6.88,6.63,6.75,369900,0.22
+1989-07-17,7.00,7.00,6.75,6.88,645300,0.23
+1989-07-14,7.00,7.00,6.88,7.00,178200,0.23
+1989-07-13,7.13,7.13,7.00,7.00,126900,0.23
+1989-07-12,7.13,7.25,7.13,7.25,159300,0.24
+1989-07-11,7.13,7.25,7.13,7.13,299700,0.24
+1989-07-10,7.13,7.13,7.00,7.13,186300,0.24
+1989-07-07,7.00,7.13,6.88,7.13,650700,0.24
+1989-07-06,6.88,7.00,6.88,7.00,337500,0.23
+1989-07-05,6.88,7.00,6.88,6.88,337500,0.23
+1989-07-03,7.00,7.00,6.88,7.00,324000,0.23
+1989-06-30,7.00,7.00,6.88,7.00,421200,0.23
+1989-06-29,7.13,7.13,7.00,7.00,218700,0.23
+1989-06-28,7.25,7.25,7.13,7.13,275400,0.24
+1989-06-27,7.38,7.38,7.25,7.25,270000,0.24
+1989-06-26,7.50,7.50,7.25,7.38,332100,0.25
+1989-06-23,7.38,7.38,7.25,7.38,248400,0.25
+1989-06-22,7.25,7.38,7.13,7.38,367200,0.25
+1989-06-21,7.25,7.38,7.13,7.25,669600,0.24
+1989-06-20,7.00,7.25,6.88,7.25,920700,0.24
+1989-06-19,7.13,7.13,6.88,6.88,210600,0.23
+1989-06-16,7.13,7.13,6.88,7.00,186300,0.23
+1989-06-15,7.13,7.13,7.00,7.13,224100,0.24
+1989-06-14,7.00,7.13,7.00,7.00,950400,0.23
+1989-06-13,7.13,7.13,7.00,7.00,594000,0.23
+1989-06-12,7.13,7.25,7.00,7.13,486000,0.24
+1989-06-09,7.13,7.13,7.00,7.13,545400,0.24
+1989-06-08,7.00,7.13,7.00,7.13,504900,0.24
+1989-06-07,6.75,7.00,6.75,6.88,315900,0.23
+1989-06-06,7.00,7.00,6.88,6.88,629100,0.23
+1989-06-05,7.13,7.13,7.00,7.00,764100,0.23
+1989-06-02,6.88,7.25,6.88,7.13,999000,0.24
+1989-06-01,6.88,7.00,6.88,7.00,666900,0.23
+1989-05-31,7.13,7.13,6.63,6.88,1906200,0.23
+1989-05-30,7.13,7.25,7.00,7.25,291600,0.24
+1989-05-26,7.13,7.25,7.13,7.25,329400,0.24
+1989-05-25,7.00,7.25,7.00,7.25,383400,0.24
+1989-05-24,7.13,7.25,7.13,7.13,91800,0.24
+1989-05-23,7.38,7.50,7.13,7.25,245700,0.24
+1989-05-22,7.50,7.50,7.25,7.25,369900,0.24
+1989-05-19,7.38,7.50,7.25,7.50,275400,0.25
+1989-05-18,7.50,7.50,7.25,7.38,313200,0.25
+1989-05-17,7.38,7.50,7.13,7.50,577800,0.25
+1989-05-16,7.38,7.38,7.25,7.38,210600,0.25
+1989-05-15,7.50,7.63,7.38,7.38,418500,0.25
+1989-05-12,7.50,7.75,7.50,7.50,591300,0.25
+1989-05-11,7.63,7.75,7.50,7.50,197100,0.25
+1989-05-10,7.63,7.75,7.50,7.63,324000,0.25
+1989-05-09,7.50,7.63,7.50,7.50,342900,0.25
+1989-05-08,7.63,7.63,7.50,7.50,313200,0.25
+1989-05-05,7.38,7.63,7.38,7.63,569700,0.25
+1989-05-04,7.25,7.38,7.13,7.38,845100,0.25
+1989-05-03,7.75,7.75,7.13,7.25,810000,0.24
+1989-05-02,7.88,7.88,7.63,7.63,164700,0.25
+1989-05-01,8.00,8.00,7.75,7.88,464400,0.26
+1989-04-28,8.00,8.13,8.00,8.00,232200,0.27
+1989-04-27,8.00,8.13,8.00,8.13,313200,0.27
+1989-04-26,8.13,8.13,8.00,8.13,504900,0.27
+1989-04-25,8.00,8.13,8.00,8.13,275400,0.27
+1989-04-24,8.00,8.13,8.00,8.13,261900,0.27
+1989-04-21,8.25,8.25,8.13,8.13,369900,0.27
+1989-04-20,8.13,8.25,8.13,8.25,253800,0.27
+1989-04-19,8.25,8.25,8.13,8.25,261900,0.27
+1989-04-18,8.38,8.38,8.13,8.25,307800,0.27
+1989-04-17,8.38,8.38,8.25,8.25,151200,0.27
+1989-04-14,8.38,8.50,8.38,8.38,388800,0.28
+1989-04-13,8.25,8.38,8.25,8.38,313200,0.28
+1989-04-12,8.25,8.38,8.25,8.38,248400,0.28
+1989-04-11,8.38,8.38,8.25,8.38,178200,0.28
+1989-04-10,8.13,8.38,8.13,8.38,159300,0.28
+1989-04-07,8.25,8.25,8.13,8.25,315900,0.27
+1989-04-06,8.25,8.25,8.13,8.25,399600,0.27
+1989-04-05,8.75,8.75,8.00,8.13,801900,0.27
+1989-04-04,8.75,8.75,8.50,8.75,342900,0.29
+1989-04-03,8.63,8.75,8.50,8.63,1379700,0.29
+1989-03-31,8.50,8.63,8.50,8.63,734400,0.29
+1989-03-30,8.63,8.63,8.50,8.63,194400,0.29
+1989-03-29,9.00,9.00,8.63,8.75,167400,0.29
+1989-03-28,9.00,9.00,8.88,9.00,91800,0.30
+1989-03-27,9.25,9.25,8.88,9.00,129600,0.30
+1989-03-23,8.75,9.13,8.75,9.13,612900,0.30
+1989-03-22,9.25,9.25,8.88,8.88,718200,0.30
+1989-03-21,9.00,9.13,8.88,9.13,224100,0.30
+1989-03-20,9.13,9.25,8.88,8.88,434700,0.30
+1989-03-17,9.38,9.38,9.13,9.13,143100,0.30
+1989-03-16,9.50,9.50,9.25,9.38,375300,0.31
+1989-03-15,9.63,9.63,9.25,9.50,332100,0.32
+1989-03-14,9.63,9.75,9.63,9.75,380700,0.32
+1989-03-13,9.75,9.88,9.75,9.75,156600,0.32
+1989-03-10,9.75,9.88,9.63,9.75,275400,0.32
+1989-03-09,10.00,10.00,9.75,10.00,156600,0.33
+1989-03-08,10.00,10.00,9.88,9.88,383400,0.33
+1989-03-07,10.13,10.13,9.88,9.88,253800,0.33
+1989-03-06,10.00,10.00,9.88,10.00,245700,0.33
+1989-03-03,10.00,10.00,9.88,10.00,224100,0.33
+1989-03-02,9.75,10.13,9.75,10.13,332100,0.34
+1989-03-01,9.88,10.00,9.63,10.00,342900,0.33
+1989-02-28,9.88,10.00,9.75,9.75,920700,0.32
+1989-02-27,9.75,9.88,9.75,9.75,283500,0.32
+1989-02-24,10.38,10.38,9.75,9.88,1290600,0.33
+1989-02-23,10.13,10.38,10.13,10.25,388800,0.34
+1989-02-22,10.13,10.25,10.13,10.13,283500,0.34
+1989-02-21,10.25,10.38,10.25,10.25,645300,0.34
+1989-02-17,10.25,10.50,10.13,10.38,413100,0.35
+1989-02-16,10.38,10.38,10.25,10.25,545400,0.34
+1989-02-15,10.38,10.50,10.25,10.38,140400,0.35
+1989-02-14,10.38,10.63,10.25,10.50,1142100,0.35
+1989-02-13,10.25,10.38,10.25,10.38,388800,0.35
+1989-02-10,10.50,10.50,10.25,10.25,826200,0.34
+1989-02-09,10.50,10.63,10.50,10.50,291600,0.35
+1989-02-08,11.00,11.00,10.38,10.63,801900,0.35
+1989-02-07,11.13,11.13,11.00,11.00,324000,0.37
+1989-02-06,10.50,11.25,10.50,11.00,1071900,0.37
+1989-02-03,10.13,10.50,10.13,10.50,353700,0.35
+1989-02-02,10.50,10.50,10.13,10.13,545400,0.34
+1989-02-01,10.63,10.63,10.50,10.50,315900,0.35
+1989-01-31,10.63,10.75,10.50,10.63,299700,0.35
+1989-01-30,10.75,10.75,10.63,10.75,299700,0.36
+1989-01-27,11.00,11.13,10.75,10.75,691200,0.36
+1989-01-26,11.13,11.13,10.88,11.00,847800,0.37
+1989-01-25,11.25,11.50,10.88,11.13,1687500,0.37
+1989-01-24,10.25,11.50,10.25,11.25,3593700,0.37
+1989-01-23,10.50,10.50,10.00,10.00,523800,0.33
+1989-01-20,10.50,10.63,10.25,10.25,396900,0.34
+1989-01-19,10.75,10.88,10.50,10.63,2025000,0.35
+1989-01-18,9.88,10.75,9.63,10.75,2926800,0.36
+1989-01-17,9.50,9.75,9.50,9.75,591300,0.32
+1989-01-16,9.38,9.50,9.38,9.50,666900,0.32
+1989-01-13,9.00,9.25,9.00,9.25,283500,0.31
+1989-01-12,9.00,9.13,9.00,9.00,321300,0.30
+1989-01-11,8.88,9.00,8.88,9.00,413100,0.30
+1989-01-10,9.00,9.00,8.75,9.00,467100,0.30
+1989-01-09,8.88,8.88,8.75,8.88,523800,0.30
+1989-01-06,8.75,8.88,8.75,8.75,302400,0.29
+1989-01-05,9.00,9.00,8.75,8.75,669600,0.29
+1989-01-04,8.63,8.88,8.63,8.88,502200,0.30
+1989-01-03,8.50,8.63,8.50,8.50,261900,0.28
+1988-12-30,8.63,8.63,8.25,8.38,1147500,0.28
+1988-12-29,8.63,8.75,8.63,8.63,958500,0.29
+1988-12-28,8.63,8.75,8.50,8.50,534600,0.28
+1988-12-27,8.75,8.75,8.63,8.63,383400,0.29
+1988-12-23,8.88,8.88,8.75,8.75,202500,0.29
+1988-12-22,8.63,8.88,8.63,8.88,683100,0.30
+1988-12-21,8.75,8.88,8.63,8.75,712800,0.29
+1988-12-20,9.00,9.00,8.75,8.75,718200,0.29
+1988-12-19,8.63,9.13,8.63,9.00,1012500,0.30
+1988-12-16,8.38,8.75,8.25,8.50,920700,0.28
+1988-12-15,8.38,8.50,8.38,8.38,286200,0.28
+1988-12-14,8.50,8.63,8.38,8.50,429300,0.28
+1988-12-13,8.50,8.63,8.50,8.50,534600,0.28
+1988-12-12,8.63,8.63,8.50,8.50,302400,0.28
+1988-12-09,8.63,8.75,8.50,8.50,291600,0.28
+1988-12-08,8.75,8.88,8.50,8.50,180900,0.28
+1988-12-07,8.88,8.88,8.75,8.75,324000,0.29
+1988-12-06,9.00,9.00,8.75,8.88,1387800,0.30
+1988-12-05,9.00,9.13,8.88,8.88,321300,0.30
+1988-12-02,8.75,8.88,8.75,8.75,283500,0.29
+1988-12-01,8.63,9.00,8.50,8.75,1047600,0.29
+1988-11-30,8.63,8.75,8.63,8.63,72900,0.29
+1988-11-29,8.38,8.75,8.25,8.63,1169100,0.29
+1988-11-28,8.50,8.50,8.38,8.38,375300,0.28
+1988-11-25,8.50,8.50,8.38,8.38,437400,0.28
+1988-11-23,8.50,8.63,8.50,8.63,607500,0.29
+1988-11-22,8.25,8.63,8.25,8.63,869400,0.29
+1988-11-21,8.38,8.38,8.13,8.13,202500,0.27
+1988-11-18,8.38,8.63,8.25,8.38,294300,0.28
+1988-11-17,8.25,8.38,8.25,8.25,399600,0.27
+1988-11-16,8.50,8.50,8.13,8.13,718200,0.27
+1988-11-15,8.50,8.63,8.50,8.63,380700,0.29
+1988-11-14,8.38,8.50,8.38,8.50,178200,0.28
+1988-11-11,8.38,8.50,8.25,8.38,658800,0.28
+1988-11-10,8.50,8.63,8.50,8.50,307800,0.28
+1988-11-09,8.50,8.63,8.50,8.50,882900,0.28
+1988-11-08,8.50,8.63,8.38,8.50,418500,0.28
+1988-11-07,8.63,8.75,8.50,8.63,553500,0.29
+1988-11-04,8.75,8.75,8.50,8.50,877500,0.28
+1988-11-03,9.00,9.00,8.75,8.75,653400,0.29
+1988-11-02,9.25,9.38,8.88,8.88,642600,0.30
+1988-11-01,9.50,9.50,9.25,9.25,666900,0.31
+1988-10-31,9.25,9.38,9.13,9.38,602100,0.31
+1988-10-28,8.50,9.38,8.50,9.25,1104300,0.31
+1988-10-27,8.88,8.88,8.50,8.50,621000,0.28
+1988-10-26,8.00,8.88,8.00,8.88,1873800,0.30
+1988-10-25,8.13,8.13,8.00,8.13,961200,0.27
+1988-10-24,8.38,8.38,8.13,8.13,186300,0.27
+1988-10-21,8.25,8.50,8.13,8.38,418500,0.28
+1988-10-20,8.00,8.50,8.00,8.25,680400,0.27
+1988-10-19,8.25,8.25,7.88,8.13,675000,0.27
+1988-10-18,8.38,8.38,8.13,8.38,847800,0.28
+1988-10-17,8.63,8.63,8.50,8.63,396900,0.29
+1988-10-14,8.75,8.88,8.63,8.63,704700,0.29
+1988-10-13,8.63,8.75,8.50,8.75,1155600,0.29
+1988-10-12,8.75,8.75,8.50,8.63,264600,0.29
+1988-10-11,9.00,9.00,8.75,8.75,302400,0.29
+1988-10-10,8.88,9.13,8.88,9.00,688500,0.30
+1988-10-07,8.75,9.00,8.75,9.00,399600,0.30
+1988-10-06,8.50,8.75,8.50,8.75,637200,0.29
+1988-10-05,8.75,8.75,8.38,8.63,650700,0.29
+1988-10-04,9.00,9.00,8.75,8.88,197100,0.30
+1988-10-03,8.75,8.88,8.63,8.88,207900,0.30
+1988-09-30,8.75,8.75,8.50,8.75,1215000,0.29
+1988-09-29,8.88,9.00,8.38,8.63,1493100,0.29
+1988-09-28,9.25,9.25,8.75,9.00,1641600,0.30
+1988-09-27,9.50,9.63,9.25,9.38,688500,0.31
+1988-09-26,9.75,9.75,9.50,9.50,577800,0.32
+1988-09-23,9.75,9.75,9.63,9.63,1296000,0.32
+1988-09-22,9.88,9.88,9.50,9.63,2068200,0.32
+1988-09-21,9.75,10.00,9.50,9.88,2716200,0.33
+1988-09-20,10.75,10.75,9.25,9.75,14639400,0.32
+1988-09-19,13.88,13.88,12.75,13.25,3391200,0.44
+1988-09-16,14.38,14.50,13.88,13.88,1104300,0.46
+1988-09-15,14.25,14.50,13.88,14.13,1244700,0.47
+1988-09-14,14.75,14.75,13.63,14.38,2265300,0.48
+1988-09-13,14.88,15.00,14.50,14.63,4595400,0.49
+1988-09-12,14.13,15.38,14.13,14.88,5154300,0.49
+1988-09-09,12.75,14.00,12.63,14.00,6336900,0.47
+1988-09-08,12.38,12.50,12.13,12.50,1935900,0.42
+1988-09-07,12.25,12.50,12.13,12.25,1768500,0.41
+1988-09-06,12.00,12.25,11.38,12.25,2189700,0.41
+1988-09-02,11.88,12.25,11.88,12.00,742500,0.40
+1988-09-01,12.25,12.38,11.88,12.00,607500,0.40
+1988-08-31,12.13,12.38,12.13,12.38,928800,0.41
+1988-08-30,11.88,12.25,11.75,12.25,2378700,0.41
+1988-08-29,12.50,12.63,12.25,12.25,953100,0.41
+1988-08-26,12.50,12.75,12.25,12.50,545400,0.42
+1988-08-25,13.00,13.00,12.50,12.50,645300,0.42
+1988-08-24,12.63,13.13,12.50,13.00,1574100,0.43
+1988-08-23,12.13,12.50,11.75,12.38,1679400,0.41
+1988-08-22,13.25,13.38,11.88,12.25,2000700,0.41
+1988-08-19,13.25,13.75,13.25,13.50,2033100,0.45
+1988-08-18,13.00,13.50,12.75,13.50,4446900,0.45
+1988-08-17,12.88,13.00,12.38,13.00,1933200,0.43
+1988-08-16,13.25,13.38,11.75,12.75,6069600,0.42
+1988-08-15,12.75,14.38,12.63,13.25,11993400,0.44
+1988-08-12,9.50,12.25,9.50,12.25,12344400,0.41
+1988-08-11,8.38,9.63,8.38,9.63,1914300,0.32
+1988-08-10,8.75,8.75,8.38,8.50,623700,0.28
+1988-08-09,8.88,9.00,8.75,8.75,361800,0.29
+1988-08-08,9.00,9.00,8.75,8.88,299700,0.30
+1988-08-05,9.13,9.25,9.00,9.13,766800,0.30
+1988-08-04,9.00,9.25,9.00,9.00,1746900,0.30
+1988-08-03,9.13,9.25,9.00,9.13,1115100,0.30
+1988-08-02,8.38,9.38,8.38,9.25,2019600,0.31
+1988-08-01,8.38,8.50,8.13,8.50,658800,0.28
+1988-07-29,8.38,8.50,8.13,8.13,826200,0.27
+1988-07-28,7.63,8.25,7.63,8.25,591300,0.27
+1988-07-27,8.00,8.13,7.63,7.63,564300,0.25
+1988-07-26,8.00,8.13,8.00,8.13,388800,0.27
+1988-07-25,8.25,8.25,8.00,8.13,121500,0.27
+1988-07-22,8.00,8.25,8.00,8.13,207900,0.27
+1988-07-21,8.00,8.00,8.00,8.00,245700,0.27
+1988-07-20,8.00,8.13,7.88,8.00,256500,0.27
+1988-07-19,8.25,8.38,7.75,7.88,569700,0.26
+1988-07-18,8.00,8.00,7.75,8.00,210600,0.27
+1988-07-15,7.75,7.88,7.63,7.88,224100,0.26
+1988-07-14,7.75,7.88,7.75,7.88,275400,0.26
+1988-07-13,7.88,7.88,7.75,7.75,642600,0.26
+1988-07-12,7.75,7.88,7.63,7.75,253800,0.26
+1988-07-11,7.88,8.00,7.75,7.75,270000,0.26
+1988-07-08,7.75,7.75,7.63,7.75,429300,0.26
+1988-07-07,8.00,8.00,7.75,7.88,388800,0.26
+1988-07-06,8.25,8.38,7.88,7.88,526500,0.26
+1988-07-05,7.75,8.13,7.75,8.13,591300,0.27
+1988-07-01,7.88,8.00,7.75,7.75,405000,0.26
+1988-06-30,7.88,8.00,7.88,8.00,666900,0.27
+1988-06-29,7.75,7.88,7.63,7.75,383400,0.26
+1988-06-28,7.63,7.88,7.63,7.75,380700,0.26
+1988-06-27,7.63,7.75,7.63,7.63,275400,0.25
+1988-06-24,7.63,7.75,7.50,7.75,294300,0.26
+1988-06-23,7.75,7.75,7.63,7.63,375300,0.25
+1988-06-22,8.38,8.38,7.88,7.88,629100,0.26
+1988-06-21,8.13,8.38,8.13,8.25,313200,0.27
+1988-06-20,8.13,8.25,8.00,8.25,321300,0.27
+1988-06-17,8.50,8.50,8.13,8.13,353700,0.27
+1988-06-16,8.38,8.63,8.25,8.38,847800,0.28
+1988-06-15,8.38,8.50,8.38,8.38,882900,0.28
+1988-06-14,8.50,8.88,8.38,8.38,1514700,0.28
+1988-06-13,8.50,8.63,8.50,8.50,167400,0.28
+1988-06-10,8.38,8.75,8.38,8.50,410400,0.28
+1988-06-09,8.50,8.88,8.38,8.50,1020600,0.28
+1988-06-08,8.38,8.50,8.25,8.25,845100,0.27
+1988-06-07,8.38,8.63,8.25,8.50,1093500,0.28
+1988-06-06,8.00,8.38,8.00,8.25,540000,0.27
+1988-06-03,8.00,8.13,7.88,8.00,291600,0.27
+1988-06-02,7.75,8.13,7.75,7.88,999000,0.26
+1988-06-01,7.13,7.75,7.13,7.75,891000,0.26
+1988-05-31,7.25,7.25,7.00,7.00,240300,0.23
+1988-05-27,7.25,7.25,7.00,7.13,207900,0.24
+1988-05-26,7.00,7.25,7.00,7.25,315900,0.24
+1988-05-25,7.38,7.38,7.00,7.13,631800,0.24
+1988-05-24,6.88,7.25,6.88,7.25,804600,0.24
+1988-05-23,7.13,7.25,6.88,6.88,585900,0.23
+1988-05-20,7.25,7.38,7.00,7.00,772200,0.23
+1988-05-19,7.38,7.38,7.13,7.13,291600,0.24
+1988-05-18,7.75,7.75,7.13,7.25,1401300,0.24
+1988-05-17,8.63,8.75,7.75,8.00,953100,0.27
+1988-05-16,8.63,8.75,8.50,8.50,234900,0.28
+1988-05-13,8.63,8.75,8.50,8.50,515700,0.28
+1988-05-12,8.75,8.88,8.63,8.63,931500,0.29
+1988-05-11,8.88,8.88,8.63,8.75,594000,0.29
+1988-05-10,8.88,8.88,8.75,8.75,615600,0.29
+1988-05-09,8.88,8.88,8.75,8.88,621000,0.30
+1988-05-06,8.63,8.88,8.63,8.88,885600,0.30
+1988-05-05,8.50,8.75,8.50,8.63,631800,0.29
+1988-05-04,8.75,8.88,8.50,8.50,885600,0.28
+1988-05-03,8.75,9.00,8.75,8.88,939600,0.30
+1988-05-02,8.63,8.75,8.50,8.75,456300,0.29
+1988-04-29,8.63,8.63,8.50,8.63,202500,0.29
+1988-04-28,8.50,8.63,8.38,8.50,351000,0.28
+1988-04-27,8.63,8.63,8.50,8.50,391500,0.28
+1988-04-26,8.50,8.75,8.50,8.63,518400,0.29
+1988-04-25,8.50,8.63,8.50,8.50,283500,0.28
+1988-04-22,8.50,8.63,8.50,8.63,291600,0.29
+1988-04-21,8.38,8.50,8.38,8.50,380700,0.28
+1988-04-20,8.13,8.38,8.13,8.38,691200,0.28
+1988-04-19,8.13,8.25,8.13,8.13,121500,0.27
+1988-04-18,8.13,8.25,8.13,8.13,359100,0.27
+1988-04-15,8.50,8.50,8.13,8.13,577800,0.27
+1988-04-14,8.75,8.88,8.63,8.63,429300,0.29
+1988-04-13,8.88,8.88,8.75,8.75,202500,0.29
+1988-04-12,9.00,9.00,8.88,9.00,324000,0.30
+1988-04-11,8.75,9.00,8.75,9.00,405000,0.30
+1988-04-08,8.75,8.88,8.50,8.75,602100,0.29
+1988-04-07,9.25,9.38,8.63,8.75,899100,0.29
+1988-04-06,9.13,9.38,9.13,9.38,526500,0.31
+1988-04-05,9.25,9.25,9.00,9.25,275400,0.31
+1988-04-04,9.13,9.38,9.00,9.25,418500,0.31
+1988-03-31,9.00,9.38,8.88,9.38,793800,0.31
+1988-03-30,9.00,9.13,9.00,9.00,270000,0.30
+1988-03-29,8.88,9.25,8.88,9.13,380700,0.30
+1988-03-28,9.00,9.00,8.50,8.88,585900,0.30
+1988-03-25,8.88,9.13,8.88,9.00,583200,0.30
+1988-03-24,8.88,9.00,8.63,9.00,818100,0.30
+1988-03-23,8.75,9.00,8.75,8.88,448200,0.30
+1988-03-22,8.75,9.00,8.75,8.88,313200,0.30
+1988-03-21,9.00,9.13,8.75,8.75,594000,0.29
+1988-03-18,8.50,9.25,8.50,9.00,4598100,0.30
+1988-03-17,8.13,8.50,8.13,8.50,383400,0.28
+1988-03-16,8.25,8.25,8.13,8.25,275400,0.27
+1988-03-15,8.25,8.25,8.13,8.13,669600,0.27
+1988-03-14,8.25,8.25,8.13,8.13,882900,0.27
+1988-03-11,8.25,8.25,8.13,8.25,1979100,0.27
+1988-03-10,8.38,8.38,8.13,8.13,591300,0.27
+1988-03-09,8.25,8.38,8.13,8.25,818100,0.27
+1988-03-08,8.13,8.25,7.88,8.13,658800,0.27
+1988-03-07,8.00,8.25,8.00,8.13,456300,0.27
+1988-03-04,8.50,8.63,8.13,8.13,553500,0.27
+1988-03-03,8.50,9.00,8.25,8.50,2408400,0.28
+1988-03-02,7.75,8.50,7.75,8.38,1655100,0.28
+1988-03-01,7.50,7.75,7.38,7.63,2791800,0.25
+1988-02-29,7.00,7.50,7.00,7.38,2068200,0.25
+1988-02-26,7.25,7.38,7.00,7.00,375300,0.23
+1988-02-25,7.00,7.38,7.00,7.25,486000,0.24
+1988-02-24,7.00,7.13,7.00,7.00,256500,0.23
+1988-02-23,7.13,7.13,7.00,7.00,531900,0.23
+1988-02-22,7.00,7.13,7.00,7.00,369900,0.23
+1988-02-19,7.00,7.13,7.00,7.00,129600,0.23
+1988-02-18,7.00,7.13,7.00,7.00,302400,0.23
+1988-02-17,7.00,7.13,7.00,7.00,359100,0.23
+1988-02-16,6.88,7.00,6.88,6.88,845100,0.23
+1988-02-12,7.00,7.00,6.88,6.88,413100,0.23
+1988-02-11,7.00,7.00,6.88,6.88,302400,0.23
+1988-02-10,6.75,7.00,6.75,6.88,399600,0.23
+1988-02-09,6.75,6.88,6.75,6.75,307800,0.22
+1988-02-08,7.00,7.00,6.75,6.88,839700,0.23
+1988-02-05,6.75,7.00,6.75,7.00,1104300,0.23
+1988-02-04,6.88,6.88,6.75,6.88,548100,0.23
+1988-02-03,7.00,7.00,6.88,6.88,291600,0.23
+1988-02-02,6.88,7.00,6.88,6.88,410400,0.23
+1988-02-01,7.00,7.00,6.63,6.88,1036800,0.23
+1988-01-29,6.75,7.00,6.63,6.88,928800,0.23
+1988-01-28,7.13,7.13,6.75,6.75,734400,0.22
+1988-01-27,7.25,7.38,7.13,7.13,234900,0.24
+1988-01-26,7.13,7.38,7.13,7.38,345600,0.25
+1988-01-25,7.25,7.25,7.00,7.13,418500,0.24
+1988-01-22,7.13,7.38,7.13,7.13,375300,0.24
+1988-01-21,7.00,7.13,7.00,7.00,283500,0.23
+1988-01-20,7.13,7.13,6.75,7.13,459000,0.24
+1988-01-19,7.50,7.50,7.13,7.13,315900,0.24
+1988-01-18,7.50,7.63,7.38,7.38,226800,0.25
+1988-01-15,7.25,7.50,7.25,7.50,548100,0.25
+1988-01-14,7.00,7.25,7.00,7.13,256500,0.24
+1988-01-13,7.13,7.25,6.88,7.13,556200,0.24
+1988-01-12,7.63,7.63,7.00,7.25,426600,0.24
+1988-01-11,7.50,7.63,7.25,7.63,642600,0.25
+1988-01-08,7.75,7.88,7.63,7.63,629100,0.25
+1988-01-07,7.50,7.88,7.50,7.75,2721600,0.26
+1988-01-06,8.75,8.75,7.63,7.75,2232900,0.26
+1988-01-05,8.50,8.75,8.00,8.75,3312900,0.29
+1988-01-04,8.50,9.25,8.50,8.75,907200,0.29
+1987-12-31,8.38,8.50,8.13,8.25,1290600,0.27
+1987-12-30,8.63,9.00,8.50,8.50,1182600,0.28
+1987-12-29,8.75,9.13,8.75,8.75,882900,0.29
+1987-12-28,9.25,9.25,8.75,9.00,621000,0.30
+1987-12-24,8.63,9.50,8.63,9.38,1215000,0.31
+1987-12-23,8.63,8.75,8.25,8.50,1142100,0.28
+1987-12-22,10.13,10.25,8.63,8.63,2189700,0.29
+1987-12-21,10.13,10.38,10.00,10.25,1725300,0.34
+1987-12-18,10.75,10.75,9.88,10.13,990900,0.34
+1987-12-17,9.63,10.75,9.63,10.63,2367900,0.35
+1987-12-16,8.50,9.75,8.50,9.50,1911600,0.32
+1987-12-15,7.75,8.75,7.75,8.50,855900,0.28
+1987-12-14,7.50,7.63,7.38,7.63,729000,0.25
+1987-12-11,7.50,7.63,7.25,7.50,758700,0.25
+1987-12-10,7.13,7.50,7.00,7.50,540000,0.25
+1987-12-09,6.88,7.38,6.75,7.13,1798200,0.24
+1987-12-08,6.50,6.88,6.25,6.88,575100,0.23
+1987-12-07,6.38,6.88,6.38,6.38,999000,0.21
+1987-12-04,6.50,6.63,6.25,6.50,1161000,0.22
+1987-12-03,6.88,6.88,6.63,6.75,629100,0.22
+1987-12-02,6.75,7.25,6.63,6.88,1063800,0.23
+1987-12-01,7.00,7.00,5.75,6.75,4325400,0.22
+1987-11-30,7.38,7.38,6.75,7.00,1385100,0.23
+1987-11-27,8.25,8.25,7.38,7.38,1131300,0.25
+1987-11-25,8.88,8.88,8.13,8.13,426600,0.27
+1987-11-24,8.75,9.00,8.63,8.75,299700,0.29
+1987-11-23,8.88,9.00,8.63,8.88,531900,0.30
+1987-11-20,8.50,8.75,8.25,8.63,650700,0.29
+1987-11-19,9.00,9.00,8.50,8.63,793800,0.29
+1987-11-18,8.88,9.00,8.75,8.88,291600,0.30
+1987-11-17,9.13,9.13,8.63,8.75,1036800,0.29
+1987-11-16,9.50,9.63,9.25,9.25,540000,0.31
+1987-11-13,9.38,9.50,9.25,9.38,294300,0.31
+1987-11-12,8.88,9.38,8.75,9.25,669600,0.31
+1987-11-11,8.38,9.25,8.38,8.63,1034100,0.29
+1987-11-10,8.50,8.63,8.38,8.38,464400,0.28
+1987-11-09,8.13,8.50,8.13,8.50,623700,0.28
+1987-11-06,9.00,9.00,8.00,8.38,1636200,0.28
+1987-11-05,8.88,9.00,8.50,8.88,1231200,0.30
+1987-11-04,9.00,9.38,8.38,8.75,1123200,0.29
+1987-11-03,9.63,9.75,9.00,9.00,556200,0.30
+1987-11-02,10.13,10.38,9.50,9.63,899100,0.32
+1987-10-30,8.50,10.13,8.38,10.13,2016900,0.34
+1987-10-29,8.25,8.63,7.88,8.50,3067200,0.28
+1987-10-28,8.25,8.38,7.38,8.25,1865700,0.27
+1987-10-27,9.00,9.63,7.88,8.25,1544400,0.27
+1987-10-26,9.88,9.88,9.00,9.00,1701000,0.30
+1987-10-23,9.88,10.13,9.50,9.88,2400300,0.33
+1987-10-22,11.63,11.88,9.88,9.88,3188700,0.33
+1987-10-21,10.50,12.25,10.50,11.63,2295000,0.39
+1987-10-20,11.00,11.75,9.13,10.25,3893400,0.34
+1987-10-19,13.63,13.63,10.75,11.00,4101300,0.37
+1987-10-16,14.88,14.88,14.25,14.25,669600,0.47
+1987-10-15,15.00,15.00,14.50,15.00,680400,0.50
+1987-10-14,15.00,15.25,15.00,15.13,302400,0.50
+1987-10-13,15.13,15.13,14.75,15.00,583200,0.50
+1987-10-12,15.63,15.75,15.13,15.13,307800,0.50
+1987-10-09,15.38,15.63,15.38,15.63,329400,0.52
+1987-10-08,15.38,15.63,15.13,15.25,823500,0.51
+1987-10-07,15.25,15.38,14.88,15.38,2025000,0.51
+1987-10-06,17.00,17.12,15.25,15.25,1981800,0.51
+1987-10-05,17.62,17.62,17.00,17.00,442800,0.57
+1987-10-02,17.50,18.00,17.50,17.62,321300,0.59
+1987-10-01,17.62,17.75,17.50,17.50,135000,0.58
+1987-09-30,17.62,17.62,17.25,17.62,631800,0.59
+1987-09-29,17.62,17.75,17.62,17.62,151200,0.59
+1987-09-28,17.50,17.87,17.50,17.50,307800,0.58
+1987-09-25,17.75,17.75,17.25,17.50,375300,0.58
+1987-09-24,18.00,18.00,17.62,17.75,291600,0.59
+1987-09-23,18.25,18.37,18.12,18.12,405000,0.60
+1987-09-22,18.12,18.25,17.75,18.25,1152900,0.61
+1987-09-21,18.25,18.50,18.00,18.12,388800,0.60
+1987-09-18,18.50,18.62,18.00,18.25,496800,0.61
+1987-09-17,18.62,18.62,18.25,18.50,302400,0.62
+1987-09-16,18.37,18.75,18.25,18.62,540000,0.62
+1987-09-15,18.75,18.75,18.37,18.37,488700,0.61
+1987-09-14,18.75,18.87,18.62,18.87,329400,0.63
+1987-09-11,18.25,18.75,18.12,18.75,577800,0.62
+1987-09-10,17.87,18.37,17.87,18.25,1109700,0.61
+1987-09-09,17.25,17.75,17.12,17.75,915300,0.59
+1987-09-08,18.25,18.25,16.87,17.25,1779300,0.57
+1987-09-04,18.87,18.87,18.37,18.50,545400,0.62
+1987-09-03,18.87,19.12,18.75,18.87,1134000,0.63
+1987-09-02,18.75,19.25,18.37,18.87,2705400,0.63
+1987-09-01,20.25,20.25,18.75,18.75,1393200,0.62
+1987-08-31,19.75,20.50,19.50,20.25,1895400,0.67
+1987-08-28,19.62,20.00,19.62,19.75,637200,0.66
+1987-08-27,19.25,19.62,19.00,19.62,1147500,0.65
+1987-08-26,19.12,19.75,18.87,19.25,1228500,0.64
+1987-08-25,18.37,19.12,18.37,19.12,1177200,0.64
+1987-08-24,18.75,18.87,18.37,18.37,810000,0.61
+1987-08-21,18.50,18.87,18.37,18.75,826200,0.62
+1987-08-20,17.75,18.75,17.75,18.50,2049300,0.62
+1987-08-19,17.25,17.87,17.00,17.75,1220400,0.59
+1987-08-18,17.50,18.00,17.25,17.25,1560600,0.57
+1987-08-17,17.00,17.50,16.75,17.50,1093500,0.58
+1987-08-14,17.25,17.37,16.87,17.00,534600,0.57
+1987-08-13,16.75,17.50,16.62,17.25,1468800,0.57
+1987-08-12,16.75,16.87,16.50,16.75,569700,0.56
+1987-08-11,16.62,16.87,16.37,16.75,661500,0.56
+1987-08-10,16.62,16.75,16.37,16.62,583200,0.55
+1987-08-07,17.12,17.25,16.37,16.62,1412100,0.55
+1987-08-06,15.88,17.37,15.88,17.12,2257200,0.57
+1987-08-05,15.38,15.88,15.38,15.75,666900,0.52
+1987-08-04,15.25,15.38,15.00,15.25,1679400,0.51
+1987-08-03,15.75,15.75,15.00,15.25,548100,0.51
+1987-07-31,16.00,16.37,15.75,15.88,612900,0.53
+1987-07-30,16.00,16.75,16.00,16.00,1260900,0.53
+1987-07-29,14.88,16.00,14.88,15.88,939600,0.53
+1987-07-28,14.13,15.13,13.88,14.88,1155600,0.49
+1987-07-27,15.13,15.50,13.88,14.13,1096200,0.47
+1987-07-24,15.38,15.38,14.75,15.13,796500,0.50
+1987-07-23,15.63,15.63,14.88,15.38,893700,0.51
+1987-07-22,16.25,16.37,15.50,15.63,631800,0.52
+1987-07-21,16.87,16.87,16.25,16.25,912600,0.54
+1987-07-20,16.75,17.25,16.75,17.00,1093500,0.57
+1987-07-17,16.50,16.75,16.25,16.75,2070900,0.56
+1987-07-16,17.00,17.50,16.25,16.50,4131000,0.55
+1987-07-15,16.50,17.00,16.25,17.00,1852200,0.57
+1987-07-14,16.25,17.75,16.00,16.50,5489100,0.55
+1987-07-13,15.75,16.50,15.75,16.25,2932200,0.54
+1987-07-10,15.25,16.00,15.00,15.75,2295000,0.52
+1987-07-09,14.75,15.25,14.75,15.25,2008800,0.51
+1987-07-08,15.00,15.00,14.50,14.75,2772900,0.49
+1987-07-07,14.75,15.00,14.50,15.00,826200,0.50
+1987-07-06,14.75,14.75,14.25,14.75,953100,0.49
+1987-07-02,14.38,14.75,14.25,14.75,1115100,0.49
+1987-07-01,14.38,14.50,14.25,14.38,945000,0.48
+1987-06-30,14.75,14.75,14.25,14.38,1620000,0.48
+1987-06-29,14.00,14.75,13.75,14.75,4662900,0.49
+1987-06-26,13.75,14.00,13.50,14.00,1890000,0.47
+1987-06-25,12.75,14.00,12.75,13.75,3780000,0.46
+1987-06-24,13.00,13.25,12.75,12.75,2205900,0.42
+1987-06-23,13.00,13.25,13.00,13.00,1447200,0.43
+1987-06-22,12.75,13.25,12.75,13.00,1452600,0.43
+1987-06-19,12.50,12.75,12.25,12.75,945000,0.42
+1987-06-18,12.25,12.50,12.00,12.50,1981800,0.42
+1987-06-17,12.00,12.50,11.75,12.25,1385100,0.41
+1987-06-16,11.75,12.00,11.75,12.00,1277100,0.40
+1987-06-15,12.00,12.25,11.50,11.75,1050300,0.39
+1987-06-12,12.00,12.00,11.50,12.00,831600,0.40
+1987-06-11,12.25,12.50,11.50,12.00,1722600,0.40
+1987-06-10,12.75,12.75,12.00,12.25,1914300,0.41
+1987-06-09,12.75,13.00,12.50,12.75,864000,0.42
+1987-06-08,12.75,13.00,12.50,12.75,1557900,0.42
+1987-06-05,12.75,12.75,12.25,12.75,621000,0.42
+1987-06-04,12.25,12.75,12.00,12.75,1663200,0.42
+1987-06-03,12.13,12.50,11.75,12.25,1682100,0.41
+1987-06-02,12.25,12.25,11.75,12.13,621000,0.40
+1987-06-01,12.00,12.25,11.75,12.25,1722600,0.41
+1987-05-29,12.25,12.25,12.00,12.00,958500,0.40
+1987-05-28,12.25,12.50,12.00,12.25,2173500,0.41
+1987-05-27,12.50,12.75,12.00,12.25,1674000,0.41
+1987-05-26,12.88,13.00,12.50,12.50,2106000,0.42
+1987-05-22,13.00,13.25,12.50,12.88,2076300,0.43
+1987-05-21,12.75,13.25,12.75,13.00,847800,0.43
+1987-05-20,12.25,13.00,12.25,12.50,1336500,0.42
+1987-05-19,12.50,12.75,12.25,12.25,391500,0.41
+1987-05-18,12.50,12.75,12.25,12.50,1547100,0.42
+1987-05-15,12.63,13.00,12.50,12.50,810000,0.42
+1987-05-14,12.75,13.00,12.50,12.63,434700,0.42
+1987-05-13,12.50,13.00,12.50,12.75,2227500,0.42
+1987-05-12,12.75,13.50,12.50,12.50,2767500,0.42
+1987-05-11,13.75,13.75,12.75,12.75,3299400,0.42
+1987-05-08,14.00,14.25,13.50,13.75,1822500,0.46
+1987-05-07,14.00,14.00,13.50,14.00,845100,0.47
+1987-05-06,13.50,14.25,13.25,14.00,5000400,0.47
+1987-05-05,13.00,13.50,12.50,13.50,2735100,0.45
+1987-05-04,12.25,13.00,12.25,13.00,4978800,0.43
+1987-05-01,12.25,13.00,12.13,12.25,8286300,0.41
+1987-04-30,12.50,12.50,12.13,12.25,8172900,0.41
+1987-04-29,12.00,13.00,11.75,12.50,7071300,0.42
+1987-04-28,12.25,12.50,11.50,12.00,8572500,0.40
+1987-04-27,12.50,12.75,12.25,12.25,6750000,0.41
+1987-04-24,13.50,13.50,12.50,12.50,4768200,0.42
+1987-04-23,14.25,14.25,13.25,13.50,8918100,0.45
+1987-04-22,15.75,15.75,13.75,14.25,3863700,0.47
+1987-04-21,14.25,15.75,13.25,15.75,5078700,0.52
+1987-04-20,15.50,15.50,13.75,14.25,2735100,0.47
+1987-04-16,15.75,15.75,15.38,15.50,1139400,0.52
+1987-04-15,15.50,16.25,15.50,15.75,6150600,0.52
+1987-04-14,16.00,16.00,15.50,15.50,2999700,0.52
+1987-04-13,16.37,16.50,15.88,16.25,3186000,0.54
+1987-04-10,16.25,16.50,16.00,16.37,1730700,0.54
+1987-04-09,16.50,16.50,16.25,16.25,1244700,0.54
+1987-04-08,16.50,17.00,16.12,16.50,3758400,0.55
+1987-04-07,17.50,17.50,16.50,16.50,1981800,0.55
+1987-04-06,17.75,18.00,17.00,17.50,974700,0.58
+1987-04-03,17.50,18.00,17.25,17.75,1433700,0.59
+1987-04-02,17.25,17.75,17.00,17.50,999000,0.58
+1987-04-01,16.50,17.25,16.00,17.25,1393200,0.57
+1987-03-31,15.75,17.00,15.75,16.50,2700000,0.55
+1987-03-30,17.25,17.25,15.75,15.75,3005100,0.52
+1987-03-27,18.00,18.00,17.25,17.50,2802600,0.58
+1987-03-26,18.00,18.00,17.50,18.00,4671000,0.60
+1987-03-25,19.00,19.00,17.75,18.00,2616300,0.60
+1987-03-24,17.75,19.00,17.50,19.00,1692900,0.63
+1987-03-23,17.50,18.00,16.75,17.75,2573100,0.59
+1987-03-20,18.25,18.25,17.00,17.50,1914300,0.58
+1987-03-19,18.87,19.00,18.00,18.25,3747600,0.61
+1987-03-18,19.75,20.00,18.75,18.87,3569400,0.63
+1987-03-17,19.50,19.75,19.25,19.75,4071600,0.66
+1987-03-16,19.75,19.75,18.75,19.50,2278800,0.65
+1987-03-13,19.75,19.87,19.25,19.75,3264300,0.66
+1987-03-12,19.50,19.75,19.50,19.75,2243700,0.66
+1987-03-11,19.62,19.75,19.50,19.50,1644300,0.65
+1987-03-10,19.25,19.87,19.25,19.62,3518100,0.65
+1987-03-09,19.75,19.75,18.75,19.25,3323700,0.64
+1987-03-06,20.25,20.25,19.00,19.75,11885400,0.66
+1987-03-05,21.50,21.75,20.00,20.25,8432100,0.67
+1987-03-04,20.25,21.50,20.00,21.50,4776300,0.72
+1987-03-03,20.50,21.25,19.75,20.25,1898100,0.67
+1987-03-02,22.25,22.50,20.00,20.50,5780700,0.68
+1987-02-27,22.25,22.50,22.12,22.25,5529600,0.74
+1987-02-26,23.00,23.00,22.25,22.25,4193100,0.74
+1987-02-25,22.25,23.25,22.00,23.00,4044600,0.77
+1987-02-24,21.00,22.25,20.50,22.25,1755000,0.74
+1987-02-23,21.25,21.25,20.50,21.00,2370600,0.70
+1987-02-20,31.62,31.75,31.50,31.75,1988600,0.70
+1987-02-19,31.50,31.75,31.00,31.62,5208300,0.70
+1987-02-18,31.25,32.00,30.75,31.50,5418900,0.70
+1987-02-17,30.25,31.25,30.25,31.25,2328800,0.69
+1987-02-13,30.25,30.50,30.25,30.25,2049300,0.67
+1987-02-12,30.00,30.75,29.50,30.00,3519400,0.67
+1987-02-11,28.25,30.00,28.25,30.00,2102000,0.67
+1987-02-10,28.25,28.50,28.00,28.25,2037200,0.63
+1987-02-09,28.50,28.50,27.50,28.25,10696000,0.63
+1987-02-06,28.25,28.50,27.75,28.50,947700,0.63
+1987-02-05,27.00,28.25,27.00,28.25,5366200,0.63
+1987-02-04,26.50,27.00,26.25,27.00,3734100,0.60
+1987-02-03,27.25,27.25,26.50,26.50,3272400,0.59
+1987-02-02,27.00,27.75,26.75,27.25,5163800,0.60
+1987-01-30,27.25,27.25,26.50,27.00,3385800,0.60
+1987-01-29,26.00,27.75,26.00,27.25,7196800,0.60
+1987-01-28,27.25,27.25,25.75,26.00,5418900,0.58
+1987-01-27,27.75,28.50,27.00,27.25,2482600,0.60
+1987-01-26,28.50,28.50,27.75,27.75,2150600,0.62
+1987-01-23,28.50,29.25,28.50,28.50,3037500,0.63
+1987-01-22,28.75,28.75,27.75,28.50,2758000,0.63
+1987-01-21,29.00,29.50,28.50,28.87,4127000,0.64
+1987-01-20,28.25,29.00,28.25,29.00,1757700,0.64
+1987-01-19,28.37,29.25,27.75,28.25,1251400,0.63
+1987-01-16,28.75,28.75,27.50,28.37,3349400,0.63
+1987-01-15,29.00,29.50,28.25,28.75,2567700,0.64
+1987-01-14,28.75,29.75,28.75,29.00,4151200,0.64
+1987-01-13,27.25,29.00,27.00,28.50,3061800,0.63
+1987-01-12,27.00,27.50,26.75,27.25,2871400,0.60
+1987-01-09,26.87,27.00,26.50,27.00,9695700,0.60
+1987-01-08,27.50,28.25,26.87,26.87,2507000,0.60
+1987-01-07,26.00,27.75,25.75,27.50,4005400,0.61
+1987-01-06,27.00,27.50,25.75,26.00,3094200,0.58
+1987-01-05,24.75,27.00,24.75,27.00,1745600,0.60
+1987-01-02,24.00,24.75,24.00,24.75,1328400,0.55
+1986-12-31,24.00,24.50,23.75,23.75,1239300,0.53
+1986-12-30,24.50,24.50,24.00,24.00,1166400,0.53
+1986-12-29,24.50,24.75,24.25,24.75,1138000,0.55
+1986-12-26,24.75,24.75,24.50,24.50,77000,0.54
+1986-12-24,24.25,24.75,24.00,24.75,1036800,0.55
+1986-12-23,25.50,25.50,23.75,24.25,3292600,0.54
+1986-12-22,25.87,26.00,25.00,25.50,846400,0.57
+1986-12-19,25.75,26.00,25.75,25.87,2000700,0.57
+1986-12-18,26.25,26.25,25.75,25.75,899100,0.57
+1986-12-17,26.25,26.75,26.25,26.25,822200,0.58
+1986-12-16,26.25,26.75,26.25,26.25,822200,0.58
+1986-12-15,27.00,27.00,26.00,26.25,1429600,0.58
+1986-12-12,27.00,27.00,26.75,27.00,1429600,0.60
+1986-12-11,26.75,27.00,26.75,27.00,2280200,0.60
+1986-12-10,27.25,27.25,26.50,26.75,4037800,0.59
+1986-12-09,28.00,28.00,26.37,27.25,2162700,0.60
+1986-12-08,29.37,29.50,27.50,28.00,7354800,0.62
+1986-12-05,29.00,29.50,29.00,29.37,2733800,0.65
+1986-12-04,28.50,29.50,28.50,29.00,2543400,0.64
+1986-12-03,27.25,29.25,27.00,28.50,4195800,0.63
+1986-12-02,26.25,27.50,26.00,27.25,2620400,0.60
+1986-12-01,26.00,26.25,26.00,26.25,656100,0.58
+1986-11-28,26.00,26.00,26.00,26.00,24300,0.58
+1986-11-26,26.00,26.25,26.00,26.00,1089400,0.58
+1986-11-25,26.00,26.25,25.75,26.00,417200,0.58
+1986-11-24,26.25,26.25,26.00,26.00,846400,0.58
+1986-11-21,26.00,26.25,25.75,26.25,583200,0.58
+1986-11-20,25.50,26.00,25.25,26.00,822200,0.58
+1986-11-19,25.25,25.75,25.25,25.50,1441800,0.57
+1986-11-18,26.00,26.00,25.25,25.25,935600,0.56
+1986-11-17,26.00,26.00,25.75,26.00,1202800,0.58
+1986-11-14,25.75,26.00,25.50,26.00,482000,0.58
+1986-11-13,26.25,26.50,25.75,25.75,1632200,0.57
+1986-11-12,26.25,26.50,26.25,26.25,482000,0.58
+1986-11-11,25.75,26.50,25.75,26.00,874800,0.58
+1986-11-10,26.25,26.25,25.75,25.75,340200,0.57
+1986-11-07,26.00,26.25,25.50,26.25,923400,0.58
+1986-11-06,26.25,26.25,25.75,26.00,733000,0.58
+1986-11-05,26.00,26.75,25.75,26.50,1393200,0.59
+1986-11-04,26.25,26.25,25.25,26.00,874800,0.58
+1986-11-03,26.50,27.25,26.25,26.50,2466400,0.59
+1986-10-31,26.25,26.75,26.25,26.50,2608200,0.59
+1986-10-30,25.75,26.50,25.75,26.25,2405700,0.58
+1986-10-29,24.87,25.75,24.87,25.75,2077600,0.57
+1986-10-28,23.50,25.25,23.25,24.75,3701700,0.55
+1986-10-27,23.50,23.50,23.00,23.50,1065200,0.52
+1986-10-24,23.25,23.50,22.75,23.50,1150200,0.52
+1986-10-23,22.50,23.75,22.25,23.25,2798600,0.52
+1986-10-22,21.50,22.50,21.50,22.50,1368900,0.50
+1986-10-21,21.00,21.50,20.75,21.50,1470200,0.48
+1986-10-20,21.50,21.50,21.00,21.00,834300,0.47
+1986-10-17,21.50,21.75,21.25,21.50,2555600,0.48
+1986-10-16,21.75,22.00,21.50,21.50,1429600,0.48
+1986-10-15,22.00,22.00,21.12,21.75,2126200,0.48
+1986-10-14,22.50,22.75,22.00,22.25,2077600,0.49
+1986-10-13,22.25,22.75,22.25,22.50,1454000,0.50
+1986-10-10,21.75,22.50,21.50,22.25,2786400,0.49
+1986-10-09,21.12,21.75,21.00,21.75,3231900,0.48
+1986-10-08,20.87,21.25,20.75,21.12,2061400,0.47
+1986-10-07,21.00,21.00,20.50,20.87,554800,0.46
+1986-10-06,20.75,21.25,20.50,21.00,494100,0.47
+1986-10-03,21.25,21.50,20.50,20.75,1368900,0.46
+1986-10-02,21.50,22.00,21.25,21.25,202500,0.47
+1986-10-01,21.75,22.00,21.50,21.50,2531200,0.48
+1986-09-30,21.50,22.00,21.50,21.75,2328800,0.48
+1986-09-29,22.00,22.00,21.25,21.50,1340600,0.48
+1986-09-26,21.75,22.25,21.75,22.12,542700,0.49
+1986-09-25,22.50,22.75,21.25,21.50,2191000,0.48
+1986-09-24,23.00,23.00,22.50,22.50,846400,0.50
+1986-09-23,23.25,23.25,22.50,23.00,1352700,0.51
+1986-09-22,23.00,23.50,23.00,23.25,3276400,0.52
+1986-09-19,21.62,22.75,21.50,22.75,935600,0.50
+1986-09-18,20.75,22.25,20.50,21.62,1988600,0.48
+1986-09-17,20.00,20.75,19.50,20.75,1417500,0.46
+1986-09-16,20.50,20.50,19.25,20.00,1798200,0.44
+1986-09-15,20.75,21.00,19.50,20.50,3082000,0.45
+1986-09-12,21.00,21.00,20.50,20.75,3333200,0.46
+1986-09-11,23.25,23.50,21.00,21.50,2012800,0.48
+1986-09-10,23.50,23.75,23.25,23.25,1202800,0.52
+1986-09-09,23.75,24.00,23.50,23.50,1292000,0.52
+1986-09-08,23.50,23.75,23.50,23.75,1506600,0.53
+1986-09-05,24.50,24.75,23.25,23.25,17730900,0.52
+1986-09-04,24.25,25.00,24.25,24.50,4645400,0.54
+1986-09-03,24.50,24.75,24.25,24.25,2150600,0.54
+1986-09-02,23.50,25.00,23.50,24.50,3551800,0.54
+1986-08-29,23.50,23.75,23.25,23.50,3037500,0.52
+1986-08-28,23.25,23.50,23.25,23.50,2697300,0.52
+1986-08-27,24.00,24.50,22.75,23.00,4811400,0.51
+1986-08-26,24.75,25.00,24.00,24.00,1089400,0.53
+1986-08-25,25.50,25.50,24.50,24.75,2454300,0.55
+1986-08-22,25.75,25.75,25.25,25.50,352400,0.57
+1986-08-21,25.25,25.75,25.25,25.75,2061400,0.57
+1986-08-20,25.25,25.50,25.00,25.00,1733400,0.55
+1986-08-19,25.25,25.25,25.00,25.25,773600,0.56
+1986-08-18,26.00,26.00,24.75,25.25,1166400,0.56
+1986-08-15,26.50,26.50,26.00,26.00,1279800,0.58
+1986-08-14,26.25,26.50,26.00,26.50,1417500,0.59
+1986-08-13,26.25,26.25,26.00,26.25,810000,0.58
+1986-08-12,26.12,26.25,26.00,26.25,1482300,0.58
+1986-08-11,25.25,26.25,25.00,26.12,2037200,0.58
+1986-08-08,25.25,25.50,25.25,25.25,226800,0.56
+1986-08-07,25.00,25.75,24.50,25.00,2049300,0.55
+1986-08-06,25.00,25.00,24.50,25.00,656100,0.55
+1986-08-05,24.75,25.50,24.75,25.25,2126200,0.56
+1986-08-04,25.75,26.00,24.75,24.75,1733400,0.55
+1986-08-01,26.25,26.25,25.75,25.75,773600,0.57
+1986-07-31,26.00,27.00,25.75,26.25,2037200,0.58
+1986-07-30,25.75,26.25,25.50,26.00,4568400,0.58
+1986-07-29,26.75,26.75,25.25,25.75,6909300,0.57
+1986-07-28,27.75,28.25,26.25,26.75,4993600,0.59
+1986-07-25,29.50,29.50,27.75,27.75,1846800,0.62
+1986-07-24,30.50,31.00,29.00,29.50,6176200,0.65
+1986-07-23,30.00,30.75,29.75,30.50,1571400,0.68
+1986-07-22,29.00,30.00,29.00,30.00,2049300,0.67
+1986-07-21,28.00,29.00,28.00,28.75,1279800,0.64
+1986-07-18,28.25,28.50,27.50,28.00,1024600,0.62
+1986-07-17,27.25,29.00,27.25,28.25,2430000,0.63
+1986-07-16,27.25,27.75,27.25,27.25,1583600,0.60
+1986-07-15,28.50,28.75,27.00,27.00,5127300,0.60
+1986-07-14,28.75,29.00,28.50,28.50,2988900,0.63
+1986-07-11,29.00,29.50,28.75,28.75,4216000,0.64
+1986-07-10,29.75,30.25,29.00,29.00,5443200,0.64
+1986-07-09,29.00,30.00,28.75,29.75,3296700,0.66
+1986-07-08,30.75,30.75,28.25,29.00,5228600,0.64
+1986-07-07,32.13,32.50,31.25,31.25,2968600,0.69
+1986-07-03,31.00,32.50,31.00,32.13,2567700,0.71
+1986-07-02,31.50,32.00,30.75,30.75,2531200,0.68
+1986-07-01,31.75,32.25,31.50,31.50,5321700,0.70
+1986-06-30,32.00,32.25,31.75,31.75,1190700,0.70
+1986-06-27,31.75,32.75,31.25,32.00,2903800,0.71
+1986-06-26,31.25,31.75,31.00,31.75,3260200,0.70
+1986-06-25,29.50,31.50,29.50,31.25,5678100,0.69
+1986-06-24,28.00,29.75,28.00,29.50,1935900,0.65
+1986-06-23,28.25,28.50,27.75,28.00,1049000,0.62
+1986-06-20,27.75,28.25,27.75,28.25,1518800,0.63
+1986-06-19,28.00,28.00,27.25,27.50,1405400,0.61
+1986-06-18,28.25,28.25,27.50,28.00,1251400,0.62
+1986-06-17,28.75,28.75,28.00,28.25,1340600,0.63
+1986-06-16,29.50,30.00,28.50,29.00,1340600,0.64
+1986-06-13,29.50,30.00,29.25,29.50,2891700,0.65
+1986-06-12,29.25,29.75,29.00,29.50,2454300,0.65
+1986-06-11,28.25,29.50,28.25,29.25,3292600,0.65
+1986-06-10,28.50,29.25,27.25,28.25,4131000,0.63
+1986-06-09,30.00,30.50,28.50,28.50,9124600,0.63
+1986-06-06,28.25,30.50,28.25,30.00,7674800,0.67
+1986-06-05,26.50,28.75,26.25,28.00,8719600,0.62
+1986-06-04,26.50,26.50,26.25,26.50,4175600,0.59
+1986-06-03,26.25,26.50,25.75,26.50,1911600,0.59
+1986-06-02,26.25,26.50,25.50,26.25,3410100,0.58
+1986-05-30,26.50,26.75,26.25,26.25,3677400,0.58
+1986-05-29,26.25,26.87,26.25,26.50,18970200,0.59
+1986-05-28,26.00,26.75,25.50,26.25,2656800,0.58
+1986-05-27,26.00,26.25,25.25,26.00,1697000,0.58
+1986-05-23,26.75,26.75,26.00,26.00,1773900,0.58
+1986-05-22,26.75,26.75,26.25,26.75,303800,0.59
+1986-05-21,27.00,27.00,26.25,27.00,1279800,0.60
+1986-05-20,26.75,27.00,26.00,27.00,963900,0.60
+1986-05-19,27.50,27.75,26.75,26.75,1279800,0.59
+1986-05-16,27.00,27.75,27.00,27.50,429300,0.61
+1986-05-15,28.75,29.00,27.00,27.00,3094200,0.60
+1986-05-14,27.50,29.25,27.50,28.75,2632500,0.64
+1986-05-13,26.25,28.00,26.00,27.50,2956500,0.61
+1986-05-12,25.50,26.25,25.50,26.25,988200,0.58
+1986-05-09,25.75,25.75,25.25,25.50,1733400,0.57
+1986-05-08,24.25,25.75,24.25,25.75,4677800,0.57
+1986-05-07,23.25,24.00,23.25,24.00,2430000,0.53
+1986-05-06,22.25,23.75,22.25,23.25,1976400,0.52
+1986-05-05,22.75,22.75,22.00,22.00,1506600,0.49
+1986-05-02,23.00,24.00,22.75,22.75,1417500,0.50
+1986-05-01,22.00,23.75,21.75,23.00,3272400,0.51
+1986-04-30,23.50,23.50,21.50,22.00,1036800,0.49
+1986-04-29,24.00,24.50,23.50,23.62,923400,0.52
+1986-04-28,24.75,24.75,24.00,24.00,672300,0.53
+1986-04-25,25.75,26.25,24.50,24.75,1190700,0.55
+1986-04-24,26.25,26.50,25.75,25.75,963900,0.57
+1986-04-23,26.50,26.50,25.50,26.25,1721200,0.58
+1986-04-22,26.25,27.75,26.25,27.00,1632200,0.60
+1986-04-21,24.25,26.00,24.00,26.00,1077300,0.58
+1986-04-18,24.25,24.50,23.50,24.25,834300,0.54
+1986-04-17,24.00,24.50,23.75,24.25,1595700,0.54
+1986-04-16,22.00,24.00,22.00,24.00,1429600,0.53
+1986-04-15,21.50,22.00,21.00,22.00,429300,0.49
+1986-04-14,21.50,21.50,21.00,21.50,1506600,0.48
+1986-04-11,20.50,21.50,20.25,21.50,976000,0.48
+1986-04-10,21.00,21.25,20.25,20.50,708800,0.45
+1986-04-09,21.00,21.50,21.00,21.00,4386200,0.47
+1986-04-08,21.00,21.50,21.00,21.00,1340600,0.47
+1986-04-07,21.25,21.75,20.75,21.00,1178600,0.47
+1986-04-04,22.00,22.00,20.50,21.25,1279800,0.47
+1986-04-03,22.00,22.50,20.75,22.00,2685200,0.49
+1986-04-02,20.25,23.00,20.00,22.00,2583900,0.49
+1986-04-01,20.00,21.00,20.00,20.25,1733400,0.45
+1986-03-31,37.38,39.25,37.38,39.25,1239300,0.44
+1986-03-27,36.13,37.75,36.13,37.00,1190700,0.41
+1986-03-26,35.13,36.75,34.38,36.13,1085400,0.40
+1986-03-25,34.75,35.13,34.75,35.13,445500,0.39
+1986-03-24,35.00,35.13,34.75,34.75,1603800,0.39
+1986-03-21,33.88,35.13,33.88,35.00,793800,0.39
+1986-03-20,33.88,34.75,33.88,33.88,826200,0.38
+1986-03-19,34.50,34.50,33.88,33.88,291600,0.38
+1986-03-18,32.75,34.50,32.75,34.50,1595700,0.38
+1986-03-17,33.50,33.50,32.50,32.75,1109700,0.36
+1986-03-14,33.88,33.88,33.50,33.88,153900,0.38
+1986-03-13,33.88,33.88,33.50,33.88,607500,0.38
+1986-03-12,33.25,33.88,33.25,33.88,882900,0.38
+1986-03-11,33.75,33.75,33.25,33.25,218700,0.37
+1986-03-10,33.75,33.75,32.88,33.75,907200,0.37
+1986-03-07,34.50,34.50,33.75,34.38,1198800,0.38
+1986-03-06,35.00,35.50,34.38,34.50,1960200,0.38
+1986-03-05,35.75,36.00,35.00,35.00,2770200,0.39
+1986-03-04,35.75,36.13,35.13,35.75,1806300,0.40
+1986-03-03,35.13,35.75,35.00,35.75,2494800,0.40
+1986-02-28,33.25,35.50,33.25,35.13,3426300,0.39
+1986-02-27,32.13,33.25,32.13,33.25,2365200,0.37
+1986-02-26,31.50,32.13,31.50,32.13,1514700,0.36
+1986-02-25,31.25,31.50,31.00,31.50,2097900,0.35
+1986-02-24,30.37,31.25,30.37,31.25,1806300,0.35
+1986-02-21,29.37,30.37,29.37,30.00,2162700,0.33
+1986-02-20,29.37,30.00,28.75,29.37,1871100,0.33
+1986-02-19,29.25,29.37,29.00,29.37,1174500,0.33
+1986-02-18,28.12,29.25,28.00,29.25,6147900,0.32
+1986-02-14,28.00,28.12,27.75,28.12,1393200,0.31
+1986-02-13,28.00,28.12,27.37,28.00,1174500,0.31
+1986-02-12,28.00,28.37,28.00,28.00,291600,0.31
+1986-02-11,28.12,28.37,28.00,28.00,340200,0.31
+1986-02-10,28.00,28.37,28.00,28.12,996300,0.31
+1986-02-07,28.00,28.37,28.00,28.00,1198800,0.31
+1986-02-06,28.12,28.37,28.00,28.00,1514700,0.31
+1986-02-05,27.75,28.37,27.75,28.12,1636200,0.31
+1986-02-04,27.75,28.12,27.75,27.75,834300,0.31
+1986-02-03,27.75,28.00,27.37,27.75,761400,0.31
+1986-01-31,27.75,27.75,27.00,27.75,2454300,0.31
+1986-01-30,27.75,28.00,27.00,27.75,1798200,0.31
+1986-01-29,29.37,29.37,27.00,27.75,8172900,0.31
+1986-01-28,31.25,31.25,29.37,30.37,1085400,0.34
+1986-01-27,30.62,31.25,30.62,31.25,153900,0.35
+1986-01-24,31.25,31.25,30.37,30.62,1490400,0.34
+1986-01-23,30.62,31.25,30.25,31.25,186300,0.35
+1986-01-22,30.25,31.25,30.25,30.62,178200,0.34
+1986-01-21,31.62,31.62,30.25,30.25,704700,0.34
+1986-01-20,31.25,32.25,31.00,31.62,834300,0.35
+1986-01-17,31.00,32.13,31.00,31.25,1150200,0.35
+1986-01-16,30.37,31.25,30.37,30.62,874800,0.34
+1986-01-15,29.62,30.62,29.50,30.25,939600,0.34
+1986-01-14,30.00,30.00,29.62,29.62,567000,0.33
+1986-01-13,30.25,30.25,29.62,30.00,1215000,0.33
+1986-01-10,30.37,30.37,29.25,30.25,947700,0.34
+1986-01-09,31.00,31.00,30.25,30.37,4268700,0.34
+1986-01-08,32.13,32.25,31.50,31.50,1887300,0.35
+1986-01-07,32.25,32.50,31.62,32.13,1887300,0.36
+1986-01-06,30.00,32.50,29.25,32.25,2470500,0.36
+1986-01-03,29.25,30.00,29.00,30.00,583200,0.33
+1986-01-02,29.00,29.37,28.75,29.25,1441800,0.32
+1985-12-31,28.37,29.00,28.37,29.00,445500,0.32
+1985-12-30,27.37,28.37,27.12,28.00,1190700,0.31
+1985-12-27,26.87,27.37,26.75,27.37,469800,0.30
+1985-12-26,26.75,27.00,26.75,26.87,421200,0.30
+1985-12-24,27.00,27.00,26.50,26.75,1660500,0.30
+1985-12-23,26.12,27.12,26.12,27.00,3977100,0.30
+1985-12-20,26.75,27.00,26.12,26.12,1960200,0.29
+1985-12-19,27.00,27.12,26.25,26.75,1668600,0.30
+1985-12-18,28.37,28.37,27.00,27.00,1725300,0.30
+1985-12-17,28.37,28.75,28.12,28.75,2794500,0.32
+1985-12-16,28.75,28.75,28.12,28.37,1725300,0.31
+1985-12-13,28.75,28.75,28.12,28.75,2470500,0.32
+1985-12-12,28.12,28.75,28.00,28.75,923400,0.32
+1985-12-11,28.00,28.12,27.37,28.12,1798200,0.31
+1985-12-10,29.00,29.00,28.00,28.00,1215000,0.31
+1985-12-09,28.12,29.00,28.12,29.00,1692900,0.32
+1985-12-06,27.75,28.00,27.12,28.00,1757700,0.31
+1985-12-05,27.37,28.00,27.12,27.75,2065500,0.31
+1985-12-04,25.75,28.00,25.75,27.37,4001400,0.30
+1985-12-03,24.50,26.12,24.50,25.75,1838700,0.29
+1985-12-02,24.25,24.87,24.25,24.50,1101600,0.27
+1985-11-29,23.62,24.75,23.62,24.25,720900,0.27
+1985-11-27,23.87,24.25,23.62,23.62,648000,0.26
+1985-11-26,23.87,24.25,23.62,23.87,1077300,0.26
+1985-11-25,24.25,24.25,23.62,23.87,2268000,0.26
+1985-11-22,23.62,24.25,23.62,24.25,947700,0.27
+1985-11-21,23.62,23.87,23.62,23.62,882900,0.26
+1985-11-20,23.62,24.25,23.62,23.62,2025000,0.26
+1985-11-19,24.25,24.25,23.62,23.62,1344600,0.26
+1985-11-18,24.25,24.25,24.25,24.25,1101600,0.27
+1985-11-15,24.50,24.50,23.62,23.62,1984500,0.26
+1985-11-14,24.50,24.75,24.50,24.50,2494800,0.27
+1985-11-13,22.62,23.25,22.62,22.62,2794500,0.25
+1985-11-12,22.62,22.87,22.62,22.62,1644300,0.25
+1985-11-11,22.62,22.62,22.62,22.62,988200,0.25
+1985-11-08,22.87,22.87,22.87,22.87,2924100,0.25
+1985-11-07,22.62,22.62,22.62,22.62,1976400,0.25
+1985-11-06,22.00,22.00,21.37,21.37,1733400,0.24
+1985-11-05,22.25,22.25,22.25,22.25,2389500,0.25
+1985-11-04,20.37,20.62,20.37,20.37,1352700,0.23
+1985-11-01,20.25,20.62,20.25,20.25,1547100,0.22
+1985-10-31,20.00,20.00,20.00,20.00,1036800,0.22
+1985-10-30,19.37,19.50,19.37,19.37,1150200,0.21
+1985-10-29,19.37,19.50,19.37,19.37,656100,0.21
+1985-10-28,19.37,19.75,19.37,19.37,680400,0.21
+1985-10-25,19.37,19.75,19.12,19.12,737100,0.21
+1985-10-24,19.75,19.75,19.37,19.37,1125900,0.21
+1985-10-23,19.75,19.75,19.75,19.75,899100,0.22
+1985-10-22,19.75,20.00,19.75,19.75,1846800,0.22
+1985-10-21,20.00,20.00,19.37,19.37,2494800,0.21
+1985-10-18,20.25,20.37,20.00,20.00,2705400,0.22
+1985-10-17,20.25,20.25,20.25,20.25,1466100,0.22
+1985-10-16,19.37,20.25,19.37,19.37,2608200,0.21
+1985-10-15,19.12,20.00,19.12,19.12,2470500,0.21
+1985-10-14,19.00,19.37,19.00,19.00,1077300,0.21
+1985-10-11,18.75,19.37,18.75,18.75,3960900,0.21
+1985-10-10,17.50,18.00,17.50,17.50,48600,0.19
+1985-10-09,17.50,18.00,17.50,17.50,1393200,0.19
+1985-10-08,17.12,17.50,17.12,17.12,534600,0.19
+1985-10-07,16.87,17.50,16.87,16.87,785700,0.19
+1985-10-04,17.12,17.50,16.87,16.87,494100,0.19
+1985-10-03,17.12,17.50,17.12,17.12,299700,0.19
+1985-10-02,17.12,17.50,17.12,17.12,429300,0.19
+1985-10-01,17.12,17.75,17.12,17.12,1725300,0.19
+1985-09-30,17.12,17.75,17.12,17.12,1579500,0.19
+1985-09-27,16.75,16.75,16.75,16.75,000,0.19
+1985-09-26,16.75,17.12,16.75,16.75,469800,0.19
+1985-09-25,16.75,17.12,16.75,16.75,1101600,0.19
+1985-09-24,16.75,17.12,16.75,16.75,761400,0.19
+1985-09-23,16.75,17.12,16.75,16.75,810000,0.19
+1985-09-20,16.50,16.87,16.50,16.50,745200,0.18
+1985-09-19,16.50,16.87,16.50,16.50,1012500,0.18
+1985-09-18,16.50,16.87,16.50,16.50,380700,0.18
+1985-09-17,16.50,16.87,16.50,16.50,696600,0.18
+1985-09-16,16.75,16.87,16.50,16.50,939600,0.18
+1985-09-13,17.50,17.50,16.75,16.75,1798200,0.19
+1985-09-12,17.50,17.75,17.50,17.50,1150200,0.19
+1985-09-11,17.75,18.00,17.50,17.50,1798200,0.19
+1985-09-10,18.00,18.12,17.75,17.75,907200,0.20
+1985-09-09,18.00,18.37,18.00,18.00,1215000,0.20
+1985-09-06,17.75,18.12,17.75,17.75,1952100,0.20
+1985-09-05,17.50,18.00,17.50,17.50,939600,0.19
+1985-09-04,17.62,17.62,17.12,17.12,3782700,0.19
+1985-09-03,18.00,18.12,18.00,18.00,2187000,0.20
+1985-08-30,17.12,18.00,17.12,17.12,2000700,0.19
+1985-08-29,16.87,17.50,16.87,16.87,1838700,0.19
+1985-08-28,16.75,17.50,16.75,16.75,2681100,0.19
+1985-08-27,15.75,15.88,15.75,15.75,1782000,0.17
+1985-08-26,15.25,15.50,15.25,15.25,113400,0.17
+1985-08-23,15.25,15.50,15.25,15.25,631800,0.17
+1985-08-22,15.25,15.50,15.25,15.25,1530900,0.17
+1985-08-21,15.25,15.75,15.25,15.25,785700,0.17
+1985-08-20,15.25,15.75,15.25,15.25,939600,0.17
+1985-08-19,14.88,15.50,14.88,14.88,567000,0.16
+1985-08-16,15.50,15.50,14.88,14.88,1077300,0.16
+1985-08-15,15.50,15.75,15.50,15.50,1053000,0.17
+1985-08-14,15.25,15.50,15.25,15.25,826200,0.17
+1985-08-13,14.63,14.88,14.63,14.63,534600,0.16
+1985-08-12,14.63,14.88,14.63,14.63,291600,0.16
+1985-08-09,14.63,14.88,14.63,14.63,1109700,0.16
+1985-08-08,14.50,14.63,14.50,14.50,591300,0.16
+1985-08-07,14.50,14.88,14.25,14.25,850500,0.16
+1985-08-06,14.63,14.88,14.50,14.50,769500,0.16
+1985-08-05,14.88,15.25,14.63,14.63,267300,0.16
+1985-08-02,14.88,15.25,14.88,14.88,226800,0.16
+1985-08-01,14.88,15.25,14.88,14.88,299700,0.16
+1985-07-31,14.63,15.50,14.63,14.63,882900,0.16
+1985-07-30,14.50,14.88,14.50,14.50,1798200,0.16
+1985-07-29,14.50,14.88,14.50,14.50,364500,0.16
+1985-07-26,14.50,14.88,14.50,14.50,129600,0.16
+1985-07-25,14.50,14.88,14.50,14.50,656100,0.16
+1985-07-24,14.50,14.88,14.50,14.50,1036800,0.16
+1985-07-23,14.63,14.88,14.50,14.50,1911600,0.16
+1985-07-22,14.63,14.88,14.63,14.63,2673000,0.16
+1985-07-19,15.25,15.25,14.63,14.63,1036800,0.16
+1985-07-18,15.50,15.50,15.25,15.25,5281200,0.17
+1985-07-17,15.75,15.88,15.75,15.75,3345300,0.17
+1985-07-16,15.25,15.75,15.25,15.25,4989600,0.17
+1985-07-15,14.63,14.88,14.50,14.50,899100,0.16
+1985-07-12,14.63,15.25,14.63,14.63,2543400,0.16
+1985-07-11,14.25,14.63,14.25,14.25,3053700,0.16
+1985-07-10,13.25,13.50,13.00,13.00,405000,0.14
+1985-07-09,13.25,13.50,13.25,13.25,1782000,0.15
+1985-07-08,13.25,13.50,13.25,13.25,1344600,0.15
+1985-07-05,13.00,13.25,13.00,13.00,558900,0.14
+1985-07-03,13.00,13.25,13.00,13.00,1960200,0.14
+1985-07-02,12.63,13.00,12.63,12.63,996300,0.14
+1985-07-01,12.63,13.00,12.63,12.63,810000,0.14
+1985-06-28,13.00,13.25,12.63,12.63,1150200,0.14
+1985-06-27,13.25,13.50,13.00,13.00,672300,0.14
+1985-06-26,13.50,13.63,13.25,13.25,1125900,0.15
+1985-06-25,13.50,13.88,13.50,13.50,1806300,0.15
+1985-06-24,13.00,13.50,12.63,12.63,558900,0.14
+1985-06-21,13.50,13.50,13.00,13.00,2041200,0.14
+1985-06-20,13.88,14.50,13.88,13.88,1530900,0.15
+1985-06-19,13.88,14.63,13.88,13.88,477900,0.15
+1985-06-18,13.88,14.63,13.88,13.88,874800,0.15
+1985-06-17,14.25,14.63,13.88,13.88,1190700,0.15
+1985-06-14,14.25,14.63,14.25,14.25,178200,0.16
+1985-06-13,14.63,14.63,13.88,13.88,1773900,0.15
+1985-06-12,15.38,15.50,15.25,15.25,1838700,0.17
+1985-06-11,15.38,15.88,15.38,15.38,2705400,0.17
+1985-06-10,15.25,15.75,15.25,15.25,761400,0.17
+1985-06-07,15.25,15.75,15.25,15.25,834300,0.17
+1985-06-06,14.88,15.75,14.88,14.88,1960200,0.16
+1985-06-05,14.63,15.25,14.63,14.63,1109700,0.16
+1985-06-04,14.63,15.25,14.63,14.63,2025000,0.16
+1985-06-03,14.63,15.25,14.63,14.63,1668600,0.16
+1985-05-31,14.50,14.63,14.50,14.50,1579500,0.16
+1985-05-30,13.88,14.50,13.88,13.88,1668600,0.15
+1985-05-29,13.88,14.25,13.88,13.88,826200,0.15
+1985-05-28,13.88,14.25,13.88,13.88,899100,0.15
+1985-05-24,13.63,14.25,13.63,13.63,1231200,0.15
+1985-05-23,13.88,14.25,13.63,13.63,3175200,0.15
+1985-05-22,13.88,14.50,13.88,13.88,3240000,0.15
+1985-05-21,14.25,14.25,13.63,13.63,2025000,0.15
+1985-05-20,14.50,14.50,14.25,14.25,2049300,0.16
+1985-05-17,14.50,14.63,14.50,14.50,3483000,0.16
+1985-05-16,13.50,13.88,13.50,13.50,3483000,0.15
+1985-05-15,13.13,13.25,13.13,13.13,1749600,0.15
+1985-05-14,13.13,13.38,13.13,13.13,680400,0.15
+1985-05-13,13.13,13.38,13.13,13.13,1490400,0.15
+1985-05-10,13.00,13.25,13.00,13.00,2770200,0.14
+1985-05-09,12.63,13.25,12.63,12.63,1749600,0.14
+1985-05-08,12.00,12.38,12.00,12.00,477900,0.13
+1985-05-07,12.00,12.38,12.00,12.00,2187000,0.13
+1985-05-06,11.88,12.25,11.88,11.88,340200,0.13
+1985-05-03,11.63,12.00,11.63,11.63,1806300,0.13
+1985-05-02,11.38,11.50,11.25,11.25,1911600,0.12
+1985-05-01,11.63,11.63,11.38,11.38,5127300,0.13
+1985-04-30,12.00,12.38,12.00,12.00,2924100,0.13
+1985-04-29,12.25,12.25,12.00,12.00,2543400,0.13
+1985-04-26,12.63,12.63,12.38,12.38,2810700,0.14
+1985-04-25,12.75,12.75,12.63,12.63,6455700,0.14
+1985-04-24,13.25,13.38,13.25,13.25,2405700,0.15
+1985-04-23,13.50,13.50,13.25,13.25,5742900,0.15
+1985-04-22,13.50,13.50,13.50,13.50,3150900,0.15
+1985-04-19,13.50,13.63,13.50,13.50,13113900,0.15
diff --git a/data/BRKA.txt b/data/BRKA.txt
new file mode 100644
index 0000000..e69de29
diff --git a/data/C.txt b/data/C.txt
new file mode 100644
index 0000000..ad4cac8
--- /dev/null
+++ b/data/C.txt
@@ -0,0 +1,8906 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,34.82,35.41,34.43,35.08,52289000,35.08
+2012-04-16,34.17,34.70,33.76,34.00,59654100,34.00
+2012-04-13,34.62,34.66,33.16,33.41,41220900,33.41
+2012-04-12,33.80,34.87,33.61,34.63,36908700,34.63
+2012-04-11,33.59,33.99,33.28,33.59,30680500,33.59
+2012-04-10,33.95,34.40,32.70,32.86,58489800,32.86
+2012-04-09,34.00,34.27,33.58,33.97,34335400,33.97
+2012-04-05,34.73,35.28,34.53,34.79,31465700,34.79
+2012-04-04,35.88,35.89,34.82,35.04,45697800,35.04
+2012-04-03,36.70,36.84,36.00,36.37,30799800,36.37
+2012-04-02,36.40,37.14,36.16,36.87,23825400,36.87
+2012-03-30,36.70,36.80,36.25,36.55,23966200,36.55
+2012-03-29,36.63,36.78,35.93,36.51,32684100,36.51
+2012-03-28,36.71,37.24,36.52,37.06,36305600,37.06
+2012-03-27,37.40,37.72,36.77,36.78,31146600,36.78
+2012-03-26,37.60,37.69,37.18,37.43,27895100,37.43
+2012-03-23,36.76,37.39,36.66,37.13,34154700,37.13
+2012-03-22,37.28,37.50,36.55,36.90,51433700,36.90
+2012-03-21,38.21,38.32,37.32,37.80,46300300,37.80
+2012-03-20,36.85,38.39,36.72,38.08,58269900,38.08
+2012-03-19,36.78,38.40,36.54,37.17,72146000,37.17
+2012-03-16,36.49,36.80,36.27,36.69,46028600,36.69
+2012-03-15,35.47,36.59,35.08,36.27,61559900,36.27
+2012-03-14,35.25,36.10,34.88,35.21,113680500,35.21
+2012-03-13,34.97,36.72,34.87,36.45,91242400,36.45
+2012-03-12,33.92,34.31,33.54,34.29,38513800,34.29
+2012-03-09,34.31,34.89,34.09,34.20,42006000,34.20
+2012-03-08,33.68,34.02,33.21,34.00,35951400,34.00
+2012-03-07,32.48,33.36,32.32,33.24,34763400,33.24
+2012-03-06,32.76,32.95,31.77,32.12,49832100,32.12
+2012-03-05,33.94,34.00,33.41,33.68,33306000,33.68
+2012-03-02,34.25,34.48,34.08,34.10,32112000,34.10
+2012-03-01,33.52,34.45,33.52,34.13,47853800,34.13
+2012-02-29,33.52,34.00,33.26,33.32,43322100,33.32
+2012-02-28,32.97,33.61,32.94,33.48,38179400,33.48
+2012-02-27,32.05,33.03,31.93,32.93,36057200,32.93
+2012-02-24,32.81,32.98,32.20,32.35,26596200,32.35
+2012-02-23,32.40,32.92,32.08,32.71,34682100,32.71
+2012-02-22,32.97,33.09,32.28,32.36,38321200,32.36
+2012-02-21,32.97,33.53,32.91,33.36,45487500,33.36
+2012-02-17,32.88,33.07,32.62,32.92,30968200,32.92
+2012-02-16,31.43,32.72,31.07,32.71,51924500,32.71
+2012-02-15,32.33,32.70,31.53,31.72,49170100,31.72
+2012-02-14,32.68,32.70,31.35,32.08,54665300,32.08
+2012-02-13,33.47,33.59,32.86,32.88,54999100,32.88
+2012-02-10,32.97,33.20,32.65,32.93,40688300,32.93
+2012-02-09,34.64,34.74,33.60,33.66,54651400,33.66
+2012-02-08,33.28,34.28,33.25,34.23,49495300,34.23
+2012-02-07,33.14,33.37,32.79,33.07,32391800,33.07
+2012-02-06,33.18,33.37,32.94,33.30,32026000,33.30
+2012-02-03,32.85,33.60,32.64,33.54,56356700,33.54
+2012-02-02,31.65,32.34,31.34,31.99,41331200,31.99
+2012-02-01,31.27,32.05,31.14,31.60,64155000,31.59
+2012-01-31,30.67,30.90,30.30,30.72,40151200,30.71
+2012-01-30,30.43,30.53,30.08,30.23,34772400,30.22
+2012-01-27,30.06,30.91,30.02,30.87,37713400,30.86
+2012-01-26,30.41,30.95,29.54,30.38,50455500,30.37
+2012-01-25,29.39,30.15,29.32,29.96,39067000,29.95
+2012-01-24,29.19,29.99,28.90,29.90,37257100,29.89
+2012-01-23,29.58,30.33,29.41,29.85,39474700,29.84
+2012-01-20,29.24,29.64,28.67,29.64,55968600,29.63
+2012-01-19,29.79,30.04,29.10,29.33,63977200,29.32
+2012-01-18,28.14,29.09,27.66,29.03,77552100,29.02
+2012-01-17,29.18,29.97,28.16,28.22,116154600,28.21
+2012-01-13,30.21,31.00,29.88,30.74,65632100,30.73
+2012-01-12,31.85,32.09,30.86,31.60,58233900,31.59
+2012-01-11,29.77,31.45,29.74,31.27,72656000,31.26
+2012-01-10,29.75,30.14,29.66,30.00,47710900,29.99
+2012-01-09,28.72,29.38,28.65,29.08,35017900,29.07
+2012-01-06,28.66,29.06,28.01,28.55,48226900,28.54
+2012-01-05,27.66,29.18,27.47,28.51,66793300,28.50
+2012-01-04,28.04,28.38,27.62,28.17,41455000,28.16
+2012-01-03,27.13,28.51,27.13,28.33,58169500,28.32
+2011-12-30,26.52,26.78,26.29,26.31,26210200,26.30
+2011-12-29,26.20,26.81,26.13,26.76,28016100,26.75
+2011-12-28,26.99,27.03,26.02,26.13,30292700,26.12
+2011-12-27,27.09,27.76,26.85,26.90,23916700,26.89
+2011-12-23,27.90,27.93,27.11,27.46,35958100,27.45
+2011-12-22,26.50,27.94,26.43,27.65,64529700,27.64
+2011-12-21,26.13,26.20,25.41,26.10,44246000,26.09
+2011-12-20,25.51,26.15,25.33,25.95,67653700,25.94
+2011-12-19,26.05,26.07,24.40,24.82,72789000,24.81
+2011-12-16,26.25,26.58,25.70,26.03,49643500,26.02
+2011-12-15,26.62,26.90,25.88,25.92,44899200,25.91
+2011-12-14,26.45,27.19,25.92,26.05,68337300,26.04
+2011-12-13,27.55,27.70,26.34,26.90,56573800,26.89
+2011-12-12,27.87,27.90,26.96,27.22,49251600,27.21
+2011-12-09,28.19,29.27,27.95,28.77,59372400,28.76
+2011-12-08,29.28,29.35,27.41,27.75,80314500,27.74
+2011-12-07,29.18,30.00,28.72,29.83,53277800,29.82
+2011-12-06,29.54,29.89,29.17,29.75,42795300,29.74
+2011-12-05,29.02,30.14,28.92,29.83,80804300,29.82
+2011-12-02,27.72,28.70,27.65,28.17,62471900,28.16
+2011-12-01,27.08,27.23,26.60,26.99,41866700,26.98
+2011-11-30,26.87,27.50,26.27,27.48,74290000,27.47
+2011-11-29,24.96,25.80,24.60,25.24,58172500,25.23
+2011-11-28,25.23,25.48,24.65,25.05,63928900,25.04
+2011-11-25,23.63,24.51,23.53,23.63,28169200,23.62
+2011-11-23,24.08,24.10,23.30,23.51,60513700,23.50
+2011-11-22,25.02,25.35,24.43,24.46,44985900,24.45
+2011-11-21,25.64,25.66,24.73,25.00,62290100,24.99
+2011-11-18,26.15,26.72,25.83,26.28,47280700,26.27
+2011-11-17,27.02,27.02,25.80,26.00,60160600,25.99
+2011-11-16,27.79,27.89,26.80,26.86,52980400,26.85
+2011-11-15,28.04,28.55,27.40,28.02,62607800,28.01
+2011-11-14,29.11,29.14,28.06,28.38,41679600,28.37
+2011-11-11,29.18,29.63,29.11,29.33,40412100,29.32
+2011-11-10,29.76,29.76,28.22,28.63,54183800,28.62
+2011-11-09,30.14,30.20,28.70,28.85,62394700,28.84
+2011-11-08,31.06,31.55,30.63,31.42,44373800,31.41
+2011-11-07,30.34,30.65,29.80,30.55,34837700,30.54
+2011-11-04,30.55,30.60,30.01,30.34,39917200,30.33
+2011-11-03,30.63,31.10,29.29,30.78,63378600,30.77
+2011-11-02,30.25,30.38,29.43,29.83,49466900,29.81
+2011-11-01,28.92,30.27,28.40,29.17,90369200,29.15
+2011-10-31,33.06,33.20,31.54,31.59,65573000,31.57
+2011-10-28,33.55,34.39,33.22,34.16,51423800,34.14
+2011-10-27,33.37,34.40,32.71,34.17,104602100,34.15
+2011-10-26,31.59,31.87,30.27,31.15,68002100,31.13
+2011-10-25,31.40,31.50,30.45,30.90,65217200,30.88
+2011-10-24,30.48,31.85,30.48,31.60,58945800,31.58
+2011-10-21,30.42,30.70,29.69,30.30,68536100,30.28
+2011-10-20,29.38,30.20,28.70,30.08,52466000,30.06
+2011-10-19,29.97,31.33,29.20,29.39,75783900,29.37
+2011-10-18,28.39,30.53,28.01,29.88,78304400,29.86
+2011-10-17,28.82,29.49,27.88,27.93,82340000,27.91
+2011-10-14,28.21,28.41,27.23,28.40,48555700,28.38
+2011-10-13,28.53,28.64,27.25,27.64,63361700,27.62
+2011-10-12,28.39,29.97,28.18,29.20,89031000,29.18
+2011-10-11,26.02,28.27,25.91,27.84,80653500,27.82
+2011-10-10,25.44,26.50,25.41,26.49,46194400,26.47
+2011-10-07,26.32,26.42,24.55,24.63,64586100,24.61
+2011-10-06,24.72,26.22,24.28,26.02,69855700,26.00
+2011-10-05,24.13,25.09,23.29,24.71,54164000,24.69
+2011-10-04,22.56,24.53,21.40,24.39,84504100,24.37
+2011-10-03,25.16,25.68,23.05,23.11,69568400,23.09
+2011-09-30,26.26,26.50,25.61,25.62,41243300,25.60
+2011-09-29,26.83,27.24,25.92,26.90,44445900,26.88
+2011-09-28,26.95,27.14,25.90,25.92,41353400,25.90
+2011-09-27,27.89,28.32,26.75,26.99,61327200,26.97
+2011-09-26,25.44,26.84,25.37,26.72,60165600,26.70
+2011-09-23,23.52,25.15,23.46,24.98,56330600,24.96
+2011-09-22,24.57,24.99,23.19,23.96,86914400,23.94
+2011-09-21,27.00,27.53,25.51,25.52,73165300,25.50
+2011-09-20,27.80,27.93,26.90,26.93,35419400,26.91
+2011-09-19,28.07,28.08,27.32,27.71,37811400,27.69
+2011-09-16,28.92,29.28,28.16,28.99,49241900,28.97
+2011-09-15,27.92,28.60,27.56,28.59,40745500,28.57
+2011-09-14,27.38,27.73,26.70,27.39,32634200,27.37
+2011-09-13,27.15,27.65,26.82,27.05,36296700,27.03
+2011-09-12,26.25,26.98,26.05,26.96,44486300,26.94
+2011-09-09,27.65,27.80,26.64,26.74,46652300,26.72
+2011-09-08,28.64,28.84,27.84,27.98,38061800,27.96
+2011-09-07,28.33,29.20,28.10,28.98,35099200,28.96
+2011-09-06,27.04,27.92,26.60,27.70,44663700,27.68
+2011-09-02,28.42,29.03,28.26,28.40,36128000,28.38
+2011-09-01,30.93,31.05,30.00,30.00,32273400,29.98
+2011-08-31,31.23,31.54,30.76,31.05,34079800,31.03
+2011-08-30,31.04,31.29,30.45,30.94,30682600,30.92
+2011-08-29,30.57,31.29,30.31,31.29,35270900,31.27
+2011-08-26,29.50,30.25,29.05,29.84,52076800,29.82
+2011-08-25,30.81,31.58,28.97,29.83,93618100,29.81
+2011-08-24,27.44,28.46,27.15,28.45,54803500,28.43
+2011-08-23,26.13,27.34,25.40,27.32,68228200,27.30
+2011-08-22,27.72,27.84,25.99,26.06,61703800,26.04
+2011-08-19,27.41,28.56,26.75,26.77,56199100,26.75
+2011-08-18,28.70,29.00,26.76,27.98,79479300,27.96
+2011-08-17,30.27,30.83,29.70,29.85,33900900,29.83
+2011-08-16,30.64,30.71,29.36,29.94,50459800,29.92
+2011-08-15,30.59,31.32,30.25,31.27,45423900,31.25
+2011-08-12,31.19,31.97,29.50,29.85,63917600,29.83
+2011-08-11,29.20,31.00,28.58,30.29,63486600,30.27
+2011-08-10,31.01,31.02,28.35,28.49,99090000,28.47
+2011-08-09,29.43,32.91,28.49,31.82,120458000,31.80
+2011-08-08,31.55,32.42,26.25,27.95,142308300,27.93
+2011-08-05,34.97,35.50,31.81,33.44,103688800,33.42
+2011-08-04,36.61,36.99,34.75,34.81,57091700,34.79
+2011-08-03,37.05,37.46,36.42,37.26,31623100,37.24
+2011-08-02,38.25,38.50,37.03,37.04,41079100,37.02
+2011-08-01,39.34,39.38,37.92,38.48,33848100,38.45
+2011-07-29,37.92,38.77,37.64,38.34,27141900,38.32
+2011-07-28,38.24,38.87,38.10,38.18,23233800,38.16
+2011-07-27,39.39,39.42,38.01,38.27,39694100,38.24
+2011-07-26,39.76,40.09,39.40,39.72,21205600,39.68
+2011-07-25,39.69,40.06,39.40,39.91,21427400,39.87
+2011-07-22,40.27,40.50,39.84,40.26,24164500,40.22
+2011-07-21,39.14,40.38,39.06,40.32,53445100,40.28
+2011-07-20,38.17,39.12,38.04,38.62,31574600,38.58
+2011-07-19,37.83,38.18,37.42,38.02,32172000,37.99
+2011-07-18,38.20,38.25,36.92,37.74,50137500,37.71
+2011-07-15,40.14,40.39,38.12,38.38,69517800,38.34
+2011-07-14,39.72,39.87,39.00,39.02,32718400,38.98
+2011-07-13,39.44,40.22,39.11,39.47,32756100,39.43
+2011-07-12,39.48,40.02,39.02,39.07,43630400,39.03
+2011-07-11,41.28,41.40,39.57,39.79,47287600,39.75
+2011-07-08,42.08,42.25,41.83,42.03,22229800,41.99
+2011-07-07,42.37,42.96,42.31,42.63,22067400,42.59
+2011-07-06,42.15,42.22,41.37,42.01,28177800,41.97
+2011-07-05,42.89,43.00,42.21,42.57,34279200,42.53
+2011-07-01,41.53,43.06,41.42,42.88,42780800,42.84
+2011-06-30,41.59,42.00,41.21,41.64,32392400,41.60
+2011-06-29,41.01,41.53,40.68,41.50,46800700,41.46
+2011-06-28,40.16,40.32,39.76,40.15,22526900,40.11
+2011-06-27,39.44,40.20,39.43,39.99,29365900,39.95
+2011-06-24,39.44,39.71,38.96,39.59,63661100,39.55
+2011-06-23,38.93,39.46,38.58,39.41,38344100,39.37
+2011-06-22,39.21,40.17,39.02,39.51,40189000,39.47
+2011-06-21,38.26,39.38,38.00,39.31,44132600,39.27
+2011-06-20,37.95,38.72,37.81,38.16,30249100,38.13
+2011-06-17,38.01,38.47,37.87,38.30,38591200,38.27
+2011-06-16,37.70,38.34,37.01,37.63,59369000,37.60
+2011-06-15,38.38,38.83,37.30,38.00,49812600,37.97
+2011-06-14,39.51,39.55,38.66,38.78,38166800,38.74
+2011-06-13,38.06,39.48,37.87,39.17,51683900,39.13
+2011-06-10,37.61,38.32,36.84,37.92,57048500,37.89
+2011-06-09,36.87,37.98,36.80,37.77,51092100,37.74
+2011-06-08,37.37,38.00,36.76,36.81,64098400,36.78
+2011-06-07,38.45,38.60,37.54,37.58,49736400,37.55
+2011-06-06,39.55,39.60,37.90,38.07,69952400,38.04
+2011-06-03,39.50,40.30,39.45,39.85,27554900,39.81
+2011-06-02,39.70,40.34,39.10,40.01,40828200,39.97
+2011-06-01,40.99,41.00,39.59,39.65,41994500,39.61
+2011-05-31,41.39,41.59,40.76,41.15,34705800,41.11
+2011-05-27,40.30,41.06,40.29,40.97,27696700,40.93
+2011-05-26,40.04,40.53,40.04,40.22,32041000,40.18
+2011-05-25,40.33,40.85,40.20,40.33,40313600,40.29
+2011-05-24,40.22,40.69,39.41,40.51,61023600,40.46
+2011-05-23,40.31,40.64,40.06,40.16,34722800,40.11
+2011-05-20,41.12,41.64,40.96,41.02,31538600,40.97
+2011-05-19,41.34,41.62,41.17,41.38,30115400,41.33
+2011-05-18,41.49,41.55,41.00,41.24,33051500,41.19
+2011-05-17,41.00,41.65,40.99,41.54,36727300,41.49
+2011-05-16,41.08,41.98,40.94,41.19,42979300,41.14
+2011-05-13,42.27,42.50,41.42,41.53,43395000,41.48
+2011-05-12,42.21,42.45,41.62,42.42,60720600,42.37
+2011-05-11,44.03,44.19,42.75,42.92,54014800,42.87
+2011-05-10,44.01,44.53,43.75,44.20,42299000,44.15
+2011-05-09,44.89,45.12,43.85,44.16,49168100,44.11
+2011-05-06,4.55,4.58,4.50,4.52,5131700,45.15
+2011-05-05,4.49,4.51,4.46,4.48,27190000,44.75
+2011-05-04,4.53,4.54,4.49,4.52,27559400,45.15
+2011-05-03,4.47,4.57,4.47,4.52,43508100,45.15
+2011-05-02,4.60,4.60,4.49,4.49,28862000,44.85
+2011-04-29,4.58,4.59,4.53,4.59,26901800,45.85
+2011-04-28,4.49,4.60,4.47,4.59,43925900,45.85
+2011-04-27,4.51,4.53,4.49,4.51,28289900,45.05
+2011-04-26,4.53,4.54,4.49,4.51,37260000,45.05
+2011-04-25,4.54,4.58,4.51,4.52,24048000,45.15
+2011-04-21,4.58,4.60,4.49,4.55,31274700,45.45
+2011-04-20,4.56,4.60,4.52,4.57,31615600,45.65
+2011-04-19,4.46,4.55,4.44,4.53,54278900,45.25
+2011-04-18,4.42,4.52,4.35,4.42,79085400,44.15
+2011-04-15,4.46,4.49,4.40,4.42,40547900,44.15
+2011-04-14,4.48,4.48,4.39,4.43,40517400,44.25
+2011-04-13,4.59,4.60,4.48,4.50,41003000,44.95
+2011-04-12,4.50,4.59,4.46,4.55,45351300,45.45
+2011-04-11,4.58,4.59,4.52,4.53,23444200,45.25
+2011-04-08,4.64,4.67,4.53,4.56,39526600,45.55
+2011-04-07,4.62,4.69,4.58,4.58,56844400,45.75
+2011-04-06,4.51,4.65,4.47,4.59,64009400,45.85
+2011-04-05,4.46,4.48,4.42,4.47,40944000,44.65
+2011-04-04,4.46,4.47,4.39,4.43,29670500,44.25
+2011-04-01,4.46,4.48,4.43,4.45,25952200,44.45
+2011-03-31,4.44,4.45,4.40,4.42,33507400,44.15
+2011-03-30,4.46,4.52,4.42,4.45,33904800,44.45
+2011-03-29,4.43,4.45,4.38,4.45,24791400,44.45
+2011-03-28,4.46,4.47,4.41,4.43,23570900,44.25
+2011-03-25,4.46,4.48,4.43,4.46,30876800,44.55
+2011-03-24,4.41,4.44,4.35,4.43,40238700,44.25
+2011-03-23,4.40,4.42,4.34,4.40,47019600,43.95
+2011-03-22,4.42,4.45,4.40,4.42,34194100,44.15
+2011-03-21,4.61,4.62,4.38,4.43,82106500,44.25
+2011-03-18,4.50,4.55,4.46,4.50,45908600,44.95
+2011-03-17,4.46,4.46,4.39,4.45,38307400,44.45
+2011-03-16,4.48,4.50,4.37,4.39,62107200,43.85
+2011-03-15,4.41,4.47,4.39,4.44,58194900,44.35
+2011-03-14,4.52,4.54,4.47,4.54,38691100,45.35
+2011-03-11,4.51,4.58,4.51,4.57,32170300,45.65
+2011-03-10,4.60,4.61,4.52,4.54,46421300,45.35
+2011-03-09,4.67,4.67,4.61,4.65,34512800,46.45
+2011-03-08,4.55,4.65,4.54,4.64,47184200,46.35
+2011-03-07,4.54,4.57,4.50,4.52,36391800,45.15
+2011-03-04,4.63,4.64,4.52,4.54,71717600,45.35
+2011-03-03,4.66,4.68,4.63,4.68,45540700,46.75
+2011-03-02,4.59,4.62,4.57,4.60,35351500,45.95
+2011-03-01,4.70,4.70,4.57,4.57,52789600,45.65
+2011-02-28,4.73,4.75,4.68,4.68,44054200,46.75
+2011-02-25,4.67,4.73,4.66,4.70,40819500,46.95
+2011-02-24,4.68,4.71,4.59,4.69,58605800,46.85
+2011-02-23,4.72,4.76,4.57,4.70,81515000,46.95
+2011-02-22,4.84,4.84,4.65,4.69,89462900,46.85
+2011-02-18,4.95,4.96,4.90,4.91,25229000,49.04
+2011-02-17,4.88,4.94,4.87,4.94,30673500,49.34
+2011-02-16,4.94,4.94,4.87,4.90,29894800,48.94
+2011-02-15,4.90,4.94,4.88,4.91,42500000,49.04
+2011-02-14,4.89,4.92,4.86,4.91,35369700,49.04
+2011-02-11,4.78,4.90,4.76,4.88,45335800,48.74
+2011-02-10,4.80,4.82,4.76,4.78,41029200,47.74
+2011-02-09,4.88,4.88,4.80,4.84,28657800,48.34
+2011-02-08,4.90,4.91,4.85,4.89,40287600,48.84
+2011-02-07,4.84,4.90,4.83,4.90,39261100,48.94
+2011-02-04,4.83,4.83,4.76,4.82,36607600,48.14
+2011-02-03,4.85,4.86,4.76,4.81,43984800,48.04
+2011-02-02,4.89,4.90,4.83,4.85,31667400,48.44
+2011-02-01,4.86,4.91,4.85,4.90,39237100,48.94
+2011-01-31,4.74,4.82,4.73,4.82,34795600,48.14
+2011-01-28,4.84,4.88,4.72,4.72,64329500,47.15
+2011-01-27,4.83,4.86,4.81,4.83,27251200,48.24
+2011-01-26,4.84,4.87,4.81,4.81,44338200,48.04
+2011-01-25,4.85,4.86,4.77,4.82,42339600,48.14
+2011-01-24,4.91,4.92,4.83,4.86,37250100,48.54
+2011-01-21,4.85,4.91,4.84,4.89,65507800,48.84
+2011-01-20,4.77,4.82,4.72,4.80,62673900,47.94
+2011-01-19,4.85,4.86,4.75,4.76,71421900,47.54
+2011-01-18,4.93,4.95,4.78,4.80,180960600,47.94
+2011-01-14,5.05,5.15,5.03,5.13,103634400,51.24
+2011-01-13,5.09,5.12,5.03,5.04,65082700,50.34
+2011-01-12,4.99,5.08,4.98,5.08,60853500,50.74
+2011-01-11,4.95,4.98,4.91,4.94,33127400,49.34
+2011-01-10,4.92,4.93,4.87,4.91,46153200,49.04
+2011-01-07,4.96,5.00,4.84,4.94,68069700,49.34
+2011-01-06,5.00,5.05,4.93,4.95,71529800,49.44
+2011-01-05,4.88,5.00,4.88,4.97,66673600,49.64
+2011-01-04,4.91,4.94,4.83,4.90,58340400,48.94
+2011-01-03,4.78,4.90,4.78,4.90,65798900,48.94
+2010-12-31,4.75,4.76,4.72,4.73,16923200,47.25
+2010-12-30,4.78,4.78,4.75,4.76,14418600,47.54
+2010-12-29,4.80,4.80,4.75,4.77,16459800,47.64
+2010-12-28,4.79,4.80,4.75,4.78,18644400,47.74
+2010-12-27,4.66,4.79,4.65,4.77,29016800,47.64
+2010-12-23,4.72,4.72,4.68,4.68,20536500,46.75
+2010-12-22,4.75,4.76,4.68,4.73,51355400,47.25
+2010-12-21,4.74,4.77,4.71,4.74,39886000,47.35
+2010-12-20,4.73,4.74,4.67,4.71,41915800,47.05
+2010-12-17,4.60,4.70,4.57,4.70,69555600,46.95
+2010-12-16,4.61,4.65,4.54,4.59,68094700,45.85
+2010-12-15,4.67,4.68,4.54,4.59,72978700,45.85
+2010-12-14,4.81,4.81,4.66,4.69,60311200,46.85
+2010-12-13,4.80,4.85,4.76,4.81,69850800,48.04
+2010-12-10,4.70,4.77,4.66,4.77,76407800,47.64
+2010-12-09,4.68,4.71,4.64,4.69,73204200,46.85
+2010-12-08,4.61,4.64,4.55,4.64,91574100,46.35
+2010-12-07,4.55,4.65,4.54,4.62,326782900,46.15
+2010-12-06,4.45,4.50,4.43,4.45,47203000,44.45
+2010-12-03,4.38,4.46,4.35,4.45,36080600,44.45
+2010-12-02,4.32,4.45,4.32,4.42,51966300,44.15
+2010-12-01,4.28,4.31,4.26,4.30,49495000,42.95
+2010-11-30,4.13,4.24,4.11,4.20,61260300,41.95
+2010-11-29,4.12,4.17,4.10,4.15,33721200,41.45
+2010-11-26,4.14,4.16,4.10,4.11,15672600,41.05
+2010-11-24,4.14,4.19,4.11,4.17,30429900,41.65
+2010-11-23,4.15,4.15,4.10,4.10,38789400,40.95
+2010-11-22,4.25,4.25,4.16,4.18,36827400,41.75
+2010-11-19,4.26,4.27,4.22,4.27,29041600,42.65
+2010-11-18,4.26,4.33,4.22,4.30,48876400,42.95
+2010-11-17,4.23,4.24,4.15,4.19,39175500,41.85
+2010-11-16,4.28,4.29,4.19,4.22,50020500,42.15
+2010-11-15,4.33,4.37,4.30,4.32,35374100,43.15
+2010-11-12,4.33,4.39,4.23,4.29,49740200,42.85
+2010-11-11,4.38,4.41,4.35,4.36,38163300,43.55
+2010-11-10,4.33,4.46,4.31,4.42,50288500,44.15
+2010-11-09,4.47,4.47,4.30,4.30,54105900,42.95
+2010-11-08,4.52,4.52,4.41,4.44,42687700,44.35
+2010-11-05,4.33,4.51,4.32,4.49,105440700,44.85
+2010-11-04,4.22,4.33,4.19,4.33,65927800,43.25
+2010-11-03,4.17,4.19,4.15,4.19,30544900,41.85
+2010-11-02,4.19,4.20,4.15,4.17,22490200,41.65
+2010-11-01,4.18,4.20,4.10,4.15,29258300,41.45
+2010-10-29,4.16,4.18,4.15,4.17,18835200,41.65
+2010-10-28,4.19,4.20,4.15,4.17,26162400,41.65
+2010-10-27,4.16,4.19,4.14,4.17,26922500,41.65
+2010-10-26,4.16,4.21,4.15,4.18,42127300,41.75
+2010-10-25,4.22,4.23,4.14,4.21,76494600,42.05
+2010-10-22,4.10,4.14,4.09,4.11,31441200,41.05
+2010-10-21,4.13,4.17,4.03,4.07,43687200,40.65
+2010-10-20,4.10,4.12,4.03,4.11,49484500,41.05
+2010-10-19,4.13,4.19,4.04,4.06,70732800,40.55
+2010-10-18,4.00,4.20,3.97,4.17,94439500,41.65
+2010-10-15,4.10,4.11,3.91,3.95,106125400,39.45
+2010-10-14,4.17,4.17,3.99,4.06,98326000,40.55
+2010-10-13,4.25,4.30,4.18,4.25,107396300,42.45
+2010-10-12,4.15,4.24,4.13,4.24,48296900,42.35
+2010-10-11,4.21,4.21,4.12,4.18,43225200,41.75
+2010-10-08,4.18,4.20,4.14,4.19,35248800,41.85
+2010-10-07,4.14,4.19,4.13,4.18,49228200,41.75
+2010-10-06,4.14,4.16,4.08,4.10,48412200,40.95
+2010-10-05,4.07,4.15,4.07,4.13,63625600,41.25
+2010-10-04,4.08,4.12,4.03,4.03,42326400,40.25
+2010-10-01,3.98,4.10,3.94,4.09,77500100,40.85
+2010-09-30,3.96,4.01,3.89,3.91,47868000,39.05
+2010-09-29,3.89,3.99,3.87,3.92,50744400,39.15
+2010-09-28,3.89,3.90,3.84,3.88,29345000,38.76
+2010-09-27,3.90,3.93,3.87,3.87,36629400,38.66
+2010-09-24,3.86,3.91,3.85,3.90,39249300,38.95
+2010-09-23,3.84,3.89,3.80,3.80,38372000,37.96
+2010-09-22,3.93,3.98,3.88,3.88,43837700,38.76
+2010-09-21,4.02,4.02,3.94,3.94,37200400,39.35
+2010-09-20,3.95,4.00,3.94,3.99,34473300,39.85
+2010-09-17,4.00,4.02,3.95,3.95,55888400,39.45
+2010-09-16,3.89,3.98,3.88,3.97,37834400,39.65
+2010-09-15,3.92,3.93,3.90,3.92,24836100,39.15
+2010-09-14,3.98,3.99,3.91,3.94,38404500,39.35
+2010-09-13,3.96,4.01,3.96,3.99,45870600,39.85
+2010-09-10,3.92,3.94,3.90,3.91,25644200,39.05
+2010-09-09,3.89,3.95,3.88,3.91,45078800,39.05
+2010-09-08,3.85,3.86,3.83,3.84,24907700,38.36
+2010-09-07,3.88,3.88,3.82,3.83,26492800,38.26
+2010-09-03,3.94,3.98,3.90,3.91,43608400,39.05
+2010-09-02,3.84,3.93,3.83,3.88,47390900,38.76
+2010-09-01,3.75,3.85,3.74,3.85,53222200,38.46
+2010-08-31,3.68,3.73,3.63,3.71,61541900,37.06
+2010-08-30,3.75,3.76,3.67,3.67,31689000,36.66
+2010-08-27,3.70,3.76,3.64,3.76,55836000,37.56
+2010-08-26,3.73,3.75,3.66,3.66,33489700,36.56
+2010-08-25,3.70,3.72,3.64,3.68,50868200,36.76
+2010-08-24,3.70,3.75,3.68,3.71,44346700,37.06
+2010-08-23,3.79,3.83,3.75,3.75,29397900,37.46
+2010-08-20,3.78,3.79,3.71,3.75,51973500,37.46
+2010-08-19,3.85,3.89,3.78,3.79,53867400,37.86
+2010-08-18,3.86,3.90,3.84,3.86,47840900,38.56
+2010-08-17,3.92,3.92,3.83,3.85,42478200,38.46
+2010-08-16,3.87,3.91,3.85,3.87,23911500,38.66
+2010-08-13,3.90,3.95,3.88,3.88,27447300,38.76
+2010-08-12,3.84,3.89,3.83,3.87,33560500,38.66
+2010-08-11,3.95,3.97,3.84,3.85,57403800,38.46
+2010-08-10,4.03,4.06,4.00,4.00,37330200,39.95
+2010-08-09,4.08,4.12,4.01,4.08,27938100,40.75
+2010-08-06,4.07,4.08,4.01,4.06,29607300,40.55
+2010-08-05,4.11,4.11,4.07,4.10,19093600,40.95
+2010-08-04,4.15,4.16,4.11,4.14,27707600,41.35
+2010-08-03,4.16,4.17,4.11,4.13,21169600,41.25
+2010-08-02,4.19,4.20,4.16,4.19,29385100,41.85
+2010-07-30,4.06,4.12,4.06,4.10,26978000,40.95
+2010-07-29,4.14,4.15,4.06,4.12,39395900,41.15
+2010-07-28,4.13,4.16,4.07,4.09,33190000,40.85
+2010-07-27,4.21,4.27,4.16,4.16,53521000,41.55
+2010-07-26,4.02,4.15,4.02,4.15,43066200,41.45
+2010-07-23,4.02,4.06,3.99,4.02,37675200,40.15
+2010-07-22,3.99,4.09,3.99,4.09,42143400,40.85
+2010-07-21,4.05,4.06,3.92,3.94,42520500,39.35
+2010-07-20,3.91,4.06,3.90,3.99,54745200,39.85
+2010-07-19,3.93,4.04,3.85,3.98,60092400,39.75
+2010-07-16,4.05,4.10,3.90,3.90,80624900,38.95
+2010-07-15,4.23,4.24,4.05,4.16,68022500,41.55
+2010-07-14,4.27,4.28,4.15,4.21,48298900,42.05
+2010-07-13,4.19,4.30,4.18,4.30,64688800,42.95
+2010-07-12,4.05,4.13,4.04,4.11,39470400,41.05
+2010-07-09,3.97,4.05,3.94,4.04,41928500,40.35
+2010-07-08,3.95,4.00,3.92,3.97,46663500,39.65
+2010-07-07,3.82,3.91,3.77,3.90,47295500,38.95
+2010-07-06,3.87,3.90,3.72,3.79,51454400,37.86
+2010-07-02,3.82,3.89,3.71,3.79,38516900,37.86
+2010-07-01,3.83,3.85,3.62,3.78,86206500,37.76
+2010-06-30,3.81,3.86,3.71,3.76,53205400,37.56
+2010-06-29,3.92,3.92,3.71,3.73,79745300,37.26
+2010-06-28,3.93,4.02,3.92,4.00,54126600,39.95
+2010-06-25,3.85,3.95,3.82,3.94,70357700,39.35
+2010-06-24,3.86,3.86,3.77,3.78,56634800,37.76
+2010-06-23,3.95,3.98,3.87,3.89,46266000,38.85
+2010-06-22,4.00,4.03,3.94,3.94,48772500,39.35
+2010-06-21,4.05,4.07,4.01,4.02,57155500,40.15
+2010-06-18,3.97,4.01,3.93,4.01,68839900,40.05
+2010-06-17,4.01,4.03,3.91,3.96,58734300,39.55
+2010-06-16,3.96,4.00,3.93,3.99,40783400,39.85
+2010-06-15,3.93,3.99,3.89,3.99,42247500,39.85
+2010-06-14,3.92,3.93,3.88,3.88,38228800,38.76
+2010-06-11,3.86,3.92,3.85,3.88,43859400,38.76
+2010-06-10,3.95,3.96,3.87,3.90,70989100,38.95
+2010-06-09,3.78,3.89,3.76,3.87,114856500,38.66
+2010-06-08,3.69,3.75,3.65,3.72,83022800,37.16
+2010-06-07,3.81,3.82,3.62,3.64,86203900,36.36
+2010-06-04,3.85,3.92,3.77,3.79,106756500,37.86
+2010-06-03,3.96,4.03,3.93,3.96,71405600,39.55
+2010-06-02,3.89,3.93,3.85,3.92,56166300,39.15
+2010-06-01,3.90,3.96,3.84,3.85,56634700,38.46
+2010-05-28,4.02,4.04,3.95,3.96,63286600,39.55
+2010-05-27,4.03,4.07,3.98,4.02,75460900,40.15
+2010-05-26,3.97,4.03,3.86,3.86,124767300,38.56
+2010-05-25,3.64,3.80,3.56,3.78,102076400,37.76
+2010-05-24,3.86,3.95,3.77,3.78,84300500,37.76
+2010-05-21,3.54,3.81,3.53,3.75,133515800,37.46
+2010-05-20,3.75,3.77,3.61,3.63,116429100,36.26
+2010-05-19,3.73,3.85,3.71,3.81,92045200,38.06
+2010-05-18,3.95,3.96,3.71,3.73,88927400,37.26
+2010-05-17,4.00,4.01,3.76,3.86,94521800,38.56
+2010-05-14,4.03,4.04,3.91,3.98,87280100,39.75
+2010-05-13,4.15,4.16,4.08,4.09,50910500,40.85
+2010-05-12,4.23,4.23,4.14,4.18,65669600,41.75
+2010-05-11,4.13,4.24,4.11,4.17,75475000,41.65
+2010-05-10,4.33,4.35,4.16,4.22,109813200,42.15
+2010-05-07,4.08,4.13,3.92,4.00,122458700,39.95
+2010-05-06,4.20,4.27,3.90,4.04,170724600,40.35
+2010-05-05,4.16,4.25,4.04,4.18,100162300,41.75
+2010-05-04,4.34,4.36,4.23,4.26,97352400,42.55
+2010-05-03,4.46,4.48,4.38,4.41,44946300,44.05
+2010-04-30,4.55,4.55,4.37,4.37,80341800,43.65
+2010-04-29,4.53,4.63,4.50,4.56,71647100,45.55
+2010-04-28,4.42,4.56,4.40,4.45,110487000,44.45
+2010-04-27,4.55,4.57,4.33,4.34,133979400,43.35
+2010-04-26,4.79,4.80,4.60,4.61,124478500,46.05
+2010-04-23,4.87,4.95,4.83,4.86,76164100,48.54
+2010-04-22,4.85,4.89,4.77,4.87,80864700,48.64
+2010-04-21,5.03,5.04,4.82,4.93,98787600,49.24
+2010-04-20,5.02,5.06,4.92,4.97,102738500,49.64
+2010-04-19,4.65,4.93,4.64,4.88,186006700,48.74
+2010-04-16,4.82,4.83,4.41,4.56,186414100,45.55
+2010-04-15,4.99,5.07,4.74,4.81,153653700,48.04
+2010-04-14,4.72,4.94,4.70,4.93,103954500,49.24
+2010-04-13,4.62,4.68,4.59,4.62,59676200,46.15
+2010-04-12,4.63,4.64,4.58,4.64,43485000,46.35
+2010-04-09,4.54,4.57,4.52,4.55,66446000,45.45
+2010-04-08,4.35,4.49,4.31,4.47,55935600,44.65
+2010-04-07,4.31,4.40,4.30,4.36,62152800,43.55
+2010-04-06,4.27,4.30,4.25,4.29,31812200,42.85
+2010-04-05,4.27,4.28,4.23,4.26,34453300,42.55
+2010-04-01,4.11,4.18,4.02,4.18,30209100,41.75
+2010-03-31,4.08,4.11,4.01,4.05,55035900,40.45
+2010-03-30,4.13,4.18,4.05,4.09,62439100,40.85
+2010-03-29,4.38,4.41,4.11,4.18,88626800,41.75
+2010-03-26,4.34,4.37,4.26,4.31,58727000,43.05
+2010-03-25,4.24,4.38,4.23,4.27,97149400,42.65
+2010-03-24,4.10,4.19,4.10,4.15,46585400,41.45
+2010-03-23,4.09,4.15,4.07,4.13,44335400,41.25
+2010-03-22,3.89,4.10,3.88,4.04,50007900,40.35
+2010-03-19,4.03,4.05,3.90,3.90,55671700,38.95
+2010-03-18,4.09,4.09,4.00,4.02,35021600,40.15
+2010-03-17,4.10,4.17,3.99,4.05,68063600,40.45
+2010-03-16,3.95,4.07,3.92,4.05,54320500,40.45
+2010-03-15,3.88,3.94,3.83,3.89,63483000,38.85
+2010-03-12,4.21,4.22,3.94,3.97,127976000,39.65
+2010-03-11,3.98,4.18,3.95,4.18,120029900,41.75
+2010-03-10,3.96,4.07,3.92,3.96,121205100,39.55
+2010-03-09,3.55,3.86,3.54,3.82,110631200,38.16
+2010-03-08,3.54,3.60,3.54,3.56,45986500,35.56
+2010-03-05,3.47,3.50,3.45,3.50,31908000,34.96
+2010-03-04,3.41,3.48,3.39,3.43,31935600,34.26
+2010-03-03,3.41,3.43,3.39,3.40,16365000,33.96
+2010-03-02,3.41,3.44,3.39,3.40,16428100,33.96
+2010-03-01,3.42,3.44,3.34,3.39,15568700,33.86
+2010-02-26,3.39,3.45,3.38,3.40,17855800,33.96
+2010-02-25,3.39,3.40,3.36,3.39,25996900,33.86
+2010-02-24,3.37,3.45,3.37,3.45,29262200,34.46
+2010-02-23,3.44,3.48,3.35,3.35,28291700,33.46
+2010-02-22,3.44,3.48,3.41,3.46,23360700,34.56
+2010-02-19,3.40,3.44,3.39,3.42,27822300,34.16
+2010-02-18,3.40,3.47,3.39,3.43,28868800,34.26
+2010-02-17,3.38,3.45,3.36,3.41,57569000,34.06
+2010-02-16,3.22,3.33,3.21,3.31,33228500,33.06
+2010-02-12,3.17,3.21,3.15,3.18,18926900,31.76
+2010-02-11,3.19,3.22,3.17,3.21,23685300,32.06
+2010-02-10,3.18,3.20,3.14,3.20,25499700,31.96
+2010-02-09,3.19,3.23,3.11,3.18,49883800,31.76
+2010-02-08,3.23,3.24,3.15,3.15,25620300,31.46
+2010-02-05,3.21,3.24,3.15,3.22,46750200,32.16
+2010-02-04,3.34,3.35,3.17,3.18,45029900,31.76
+2010-02-03,3.39,3.46,3.37,3.37,27200600,33.66
+2010-02-02,3.35,3.41,3.32,3.41,33280900,34.06
+2010-02-01,3.36,3.37,3.31,3.34,23577700,33.36
+2010-01-29,3.27,3.34,3.27,3.32,67942900,33.16
+2010-01-28,3.25,3.29,3.20,3.24,51294300,32.36
+2010-01-27,3.17,3.23,3.14,3.20,55891400,31.96
+2010-01-26,3.22,3.27,3.15,3.15,45890300,31.46
+2010-01-25,3.31,3.33,3.21,3.23,49752400,32.26
+2010-01-22,3.28,3.39,3.22,3.25,65474200,32.46
+2010-01-21,3.45,3.46,3.20,3.27,95968000,32.66
+2010-01-20,3.51,3.60,3.45,3.46,47944900,34.56
+2010-01-19,3.34,3.56,3.30,3.54,80789300,35.36
+2010-01-15,3.49,3.50,3.40,3.42,54017700,34.16
+2010-01-14,3.56,3.56,3.50,3.51,27417000,35.06
+2010-01-13,3.54,3.59,3.50,3.50,41035100,34.96
+2010-01-12,3.59,3.61,3.48,3.52,47011800,35.16
+2010-01-11,3.66,3.67,3.60,3.63,47557600,36.26
+2010-01-08,3.65,3.67,3.51,3.59,62409800,35.86
+2010-01-07,3.69,3.70,3.61,3.65,67245200,36.46
+2010-01-06,3.56,3.68,3.51,3.64,67433900,36.36
+2010-01-05,3.42,3.55,3.41,3.53,66861700,35.26
+2010-01-04,3.36,3.41,3.34,3.40,40679400,33.96
+2009-12-31,3.33,3.36,3.31,3.31,19875800,33.06
+2009-12-30,3.36,3.36,3.30,3.32,22009500,33.16
+2009-12-29,3.39,3.41,3.35,3.37,19084200,33.66
+2009-12-28,3.37,3.41,3.31,3.39,33795600,33.86
+2009-12-24,3.32,3.35,3.28,3.35,14549800,33.46
+2009-12-23,3.36,3.38,3.26,3.29,35752000,32.86
+2009-12-22,3.44,3.44,3.34,3.34,49092600,33.36
+2009-12-21,3.39,3.42,3.36,3.42,62625000,34.16
+2009-12-18,3.26,3.40,3.21,3.40,281369700,33.96
+2009-12-17,3.15,3.25,3.13,3.20,377263800,31.96
+2009-12-16,3.50,3.58,3.44,3.45,119108100,34.46
+2009-12-15,3.67,3.70,3.51,3.56,93423100,35.56
+2009-12-14,3.80,3.84,3.66,3.70,83688700,36.96
+2009-12-11,3.90,3.95,3.87,3.95,22120200,39.45
+2009-12-10,3.88,3.91,3.84,3.87,39824100,38.66
+2009-12-09,3.94,3.95,3.79,3.86,39989200,38.56
+2009-12-08,4.01,4.04,3.85,3.91,55286600,39.05
+2009-12-07,4.09,4.12,4.03,4.03,23201000,40.25
+2009-12-04,4.12,4.12,4.05,4.06,31939900,40.55
+2009-12-03,4.15,4.21,4.03,4.05,34577400,40.45
+2009-12-02,4.08,4.10,4.02,4.10,18922400,40.95
+2009-12-01,4.15,4.16,4.05,4.10,24623900,40.95
+2009-11-30,4.08,4.16,4.06,4.11,25016900,41.05
+2009-11-27,3.98,4.13,3.95,4.06,25806600,40.55
+2009-11-25,4.23,4.24,4.14,4.17,20098000,41.65
+2009-11-24,4.29,4.30,4.21,4.21,19323400,42.05
+2009-11-23,4.26,4.28,4.23,4.28,22623400,42.75
+2009-11-20,4.19,4.23,4.19,4.20,12444100,41.95
+2009-11-19,4.26,4.27,4.20,4.26,24821500,42.55
+2009-11-18,4.24,4.31,4.23,4.29,30598000,42.85
+2009-11-17,4.17,4.25,4.16,4.24,20027800,42.35
+2009-11-16,4.22,4.25,4.18,4.18,36003700,41.75
+2009-11-13,4.10,4.14,4.03,4.05,19618200,40.45
+2009-11-12,4.14,4.17,4.05,4.06,20783400,40.55
+2009-11-11,4.25,4.28,4.14,4.16,31834100,41.55
+2009-11-10,4.15,4.26,4.14,4.18,24568600,41.75
+2009-11-09,4.14,4.19,4.10,4.19,23410200,41.85
+2009-11-06,3.99,4.06,3.96,4.06,25344400,40.55
+2009-11-05,4.05,4.08,4.00,4.06,26645000,40.55
+2009-11-04,4.11,4.17,3.96,3.97,48146600,39.65
+2009-11-03,3.88,4.05,3.84,4.04,50739100,40.35
+2009-11-02,4.10,4.11,3.81,3.99,69051700,39.85
+2009-10-30,4.28,4.30,4.02,4.09,53583300,40.85
+2009-10-29,4.19,4.35,4.17,4.31,44074000,43.05
+2009-10-28,4.23,4.25,4.00,4.08,64507300,40.75
+2009-10-27,4.30,4.33,4.23,4.27,33277300,42.65
+2009-10-26,4.51,4.53,4.24,4.27,64038600,42.65
+2009-10-23,4.54,4.60,4.46,4.46,33523100,44.55
+2009-10-22,4.43,4.48,4.39,4.46,30679900,44.55
+2009-10-21,4.42,4.56,4.41,4.42,39240300,44.15
+2009-10-20,4.59,4.63,4.41,4.43,52459300,44.25
+2009-10-19,4.66,4.66,4.51,4.54,30462400,45.35
+2009-10-16,4.68,4.69,4.42,4.59,41099000,45.85
+2009-10-15,4.80,4.83,4.64,4.75,83405100,47.44
+2009-10-14,4.98,5.00,4.90,5.00,58527200,49.94
+2009-10-13,4.80,4.88,4.74,4.83,45533900,48.24
+2009-10-12,4.67,4.80,4.64,4.77,36252000,47.64
+2009-10-09,4.63,4.67,4.59,4.63,28835300,46.25
+2009-10-08,4.71,4.72,4.63,4.65,34461900,46.45
+2009-10-07,4.64,4.70,4.56,4.64,36917500,46.35
+2009-10-06,4.76,4.80,4.64,4.67,47709400,46.65
+2009-10-05,4.58,4.68,4.55,4.67,30414300,46.65
+2009-10-02,4.40,4.59,4.31,4.52,58854000,45.15
+2009-10-01,4.75,4.75,4.52,4.53,48521000,45.25
+2009-09-30,4.75,4.84,4.51,4.84,82481600,48.34
+2009-09-29,4.76,4.79,4.66,4.70,50099300,46.95
+2009-09-28,4.46,4.57,4.44,4.57,31530700,45.65
+2009-09-25,4.41,4.51,4.36,4.38,46116600,43.75
+2009-09-24,4.62,4.64,4.31,4.43,66450400,44.25
+2009-09-23,4.71,4.74,4.52,4.52,59869900,45.15
+2009-09-22,4.56,4.68,4.54,4.65,67838100,46.45
+2009-09-21,4.24,4.46,4.14,4.43,47905800,44.25
+2009-09-18,4.46,4.48,4.26,4.26,125072600,42.55
+2009-09-17,4.36,4.56,4.29,4.42,115493400,44.15
+2009-09-16,4.27,4.31,4.15,4.20,130674900,41.95
+2009-09-15,4.44,4.51,4.11,4.12,131885900,41.15
+2009-09-14,4.54,4.57,4.36,4.52,73800900,45.15
+2009-09-11,4.74,4.75,4.61,4.61,48006400,46.05
+2009-09-10,4.60,4.75,4.53,4.75,116711100,47.44
+2009-09-09,4.71,4.76,4.56,4.66,79811200,46.55
+2009-09-08,4.98,4.99,4.63,4.68,90059300,46.75
+2009-09-04,4.87,4.93,4.80,4.85,57542000,48.44
+2009-09-03,4.76,4.82,4.65,4.77,59180900,47.64
+2009-09-02,4.42,4.67,4.30,4.56,99545100,45.55
+2009-09-01,4.92,5.02,4.52,4.54,126786500,45.35
+2009-08-31,5.03,5.11,4.84,5.00,95323200,49.94
+2009-08-28,5.29,5.43,5.05,5.23,135999600,52.24
+2009-08-27,4.73,5.10,4.66,5.05,121601400,50.44
+2009-08-26,4.74,4.75,4.58,4.63,72133000,46.25
+2009-08-25,4.88,4.90,4.67,4.75,97316500,47.44
+2009-08-24,4.95,5.00,4.76,4.82,120227500,48.14
+2009-08-21,4.63,4.86,4.58,4.70,136681900,46.95
+2009-08-20,4.19,4.51,4.16,4.48,105945000,44.75
+2009-08-19,4.08,4.19,4.05,4.13,59364800,41.25
+2009-08-18,4.07,4.15,4.02,4.14,56583700,41.35
+2009-08-17,3.87,4.03,3.80,4.00,75873900,39.95
+2009-08-14,4.16,4.53,3.91,4.04,112162900,40.35
+2009-08-13,4.09,4.14,3.98,4.06,75554200,40.55
+2009-08-12,3.77,3.99,3.73,3.98,98883000,39.75
+2009-08-11,3.93,3.96,3.57,3.69,91586000,36.86
+2009-08-10,4.00,4.11,3.91,3.94,95516100,39.35
+2009-08-07,3.98,4.24,3.83,3.85,189881500,38.46
+2009-08-06,3.81,3.81,3.59,3.80,128778000,37.96
+2009-08-05,3.32,3.61,3.29,3.58,267446300,35.76
+2009-08-04,3.14,3.25,3.11,3.25,83574100,32.46
+2009-08-03,3.29,3.30,3.14,3.18,64248600,31.76
+2009-07-31,3.06,3.18,2.99,3.17,110797800,31.66
+2009-07-30,3.30,3.37,3.02,3.14,103950300,31.36
+2009-07-29,3.00,3.22,2.95,3.22,107645900,32.16
+2009-07-28,2.70,3.05,2.67,2.97,103746800,29.67
+2009-07-27,2.72,2.86,2.56,2.69,61937100,26.87
+2009-07-24,2.80,2.81,2.67,2.73,17814200,27.27
+2009-07-23,2.82,2.88,2.76,2.77,22006000,27.67
+2009-07-22,2.67,2.84,2.62,2.80,28412200,27.97
+2009-07-21,2.80,2.82,2.63,2.65,36508000,26.47
+2009-07-20,3.02,3.04,2.74,2.79,39246700,27.87
+2009-07-17,3.18,3.20,2.97,3.02,44758600,30.16
+2009-07-16,3.17,3.20,3.01,3.03,33323300,30.26
+2009-07-15,3.02,3.21,2.98,3.17,38800900,31.66
+2009-07-14,2.90,2.93,2.83,2.92,21927200,29.17
+2009-07-13,2.66,2.78,2.61,2.78,22319800,27.77
+2009-07-10,2.68,2.68,2.56,2.59,15029200,25.87
+2009-07-09,2.67,2.69,2.63,2.69,11436400,26.87
+2009-07-08,2.71,2.71,2.55,2.62,21018300,26.17
+2009-07-07,2.81,2.81,2.66,2.69,15369800,26.87
+2009-07-06,2.86,2.87,2.73,2.79,18996400,27.87
+2009-07-02,2.94,2.94,2.88,2.88,11834500,28.77
+2009-07-01,3.00,3.07,2.96,2.97,8579300,29.67
+2009-06-30,3.01,3.02,2.93,2.97,10894000,29.67
+2009-06-29,3.02,3.03,2.99,3.02,10486100,30.16
+2009-06-26,3.04,3.05,2.98,3.03,10314600,30.26
+2009-06-25,3.05,3.06,2.99,3.03,15376300,30.26
+2009-06-24,3.05,3.09,3.00,3.04,13120500,30.36
+2009-06-23,3.03,3.06,2.90,3.01,24194500,30.07
+2009-06-22,3.14,3.15,2.98,3.00,20456600,29.97
+2009-06-19,3.21,3.22,3.13,3.17,20640700,31.66
+2009-06-18,3.10,3.16,3.00,3.13,22568600,31.26
+2009-06-17,3.22,3.29,3.00,3.08,33844600,30.76
+2009-06-16,3.39,3.39,3.25,3.25,18616900,32.46
+2009-06-15,3.45,3.47,3.35,3.37,13993400,33.66
+2009-06-12,3.47,3.55,3.44,3.47,13907900,34.66
+2009-06-11,3.50,3.55,3.46,3.48,16970900,34.76
+2009-06-10,3.52,3.62,3.46,3.48,31512200,34.76
+2009-06-09,3.42,3.46,3.38,3.41,20904200,34.06
+2009-06-08,3.38,3.61,3.37,3.42,28826300,34.16
+2009-06-05,3.66,3.67,3.46,3.46,18788600,34.56
+2009-06-04,3.43,3.65,3.39,3.57,23279100,35.66
+2009-06-03,3.45,3.46,3.32,3.39,21652800,33.86
+2009-06-02,3.61,3.63,3.46,3.51,28698400,35.06
+2009-06-01,3.76,3.77,3.66,3.69,23989300,36.86
+2009-05-29,3.74,3.78,3.68,3.72,14770700,37.16
+2009-05-28,3.76,3.76,3.65,3.67,15697100,36.66
+2009-05-27,3.82,3.83,3.70,3.70,17682400,36.96
+2009-05-26,3.68,3.82,3.68,3.77,18545500,37.66
+2009-05-22,3.78,3.79,3.67,3.67,13459800,36.66
+2009-05-21,3.67,3.74,3.60,3.72,17093800,37.16
+2009-05-20,3.90,4.05,3.62,3.69,38251100,36.86
+2009-05-19,3.80,3.87,3.66,3.77,31807300,37.66
+2009-05-18,3.64,3.72,3.58,3.64,31057400,36.36
+2009-05-15,3.64,3.66,3.45,3.48,23552900,34.76
+2009-05-14,3.36,3.64,3.34,3.55,40135100,35.46
+2009-05-13,3.57,3.64,3.41,3.41,39301600,34.06
+2009-05-12,3.99,3.99,3.66,3.66,48135500,36.56
+2009-05-11,3.97,4.03,3.79,3.86,49317200,38.56
+2009-05-08,4.19,4.25,3.93,4.02,76724800,40.15
+2009-05-07,4.38,4.41,3.50,3.81,103236400,38.06
+2009-05-06,3.51,3.98,3.45,3.86,86731400,38.56
+2009-05-05,3.29,3.47,3.26,3.31,43485800,33.06
+2009-05-04,3.07,3.24,3.05,3.20,31985400,31.96
+2009-05-01,3.11,3.14,2.96,2.97,25310700,29.67
+2009-04-30,3.26,3.28,3.05,3.05,26594900,30.46
+2009-04-29,3.06,3.15,3.00,3.12,22935100,31.16
+2009-04-28,2.90,2.98,2.85,2.89,32919900,28.87
+2009-04-27,3.05,3.17,3.02,3.07,19385000,30.66
+2009-04-24,3.23,3.26,3.09,3.19,32964000,31.86
+2009-04-23,3.29,3.29,3.09,3.20,36173600,31.96
+2009-04-22,3.20,3.37,3.06,3.25,48982900,32.46
+2009-04-21,2.70,3.28,2.61,3.24,70991300,32.36
+2009-04-20,3.41,3.43,2.80,2.94,83212200,29.37
+2009-04-17,4.15,4.16,3.55,3.65,111530500,36.46
+2009-04-16,4.19,4.20,3.97,4.01,73522400,40.05
+2009-04-15,3.93,3.98,3.51,3.97,74633200,39.65
+2009-04-14,4.22,4.48,3.85,4.01,122225500,40.05
+2009-04-13,3.16,3.80,3.12,3.80,83474300,37.96
+2009-04-09,3.02,3.08,2.89,3.04,54495400,30.36
+2009-04-08,2.83,2.84,2.67,2.70,22628300,26.97
+2009-04-07,2.62,2.89,2.61,2.76,36332000,27.57
+2009-04-06,2.79,2.81,2.66,2.72,19565500,27.17
+2009-04-03,2.75,2.85,2.64,2.85,27997300,28.47
+2009-04-02,2.97,2.99,2.68,2.74,52594700,27.37
+2009-04-01,2.48,2.75,2.43,2.68,38512100,26.77
+2009-03-31,2.55,2.57,2.44,2.53,30617200,25.27
+2009-03-30,2.37,2.43,2.25,2.31,44857400,23.07
+2009-03-27,2.64,2.73,2.54,2.62,43150400,26.17
+2009-03-26,3.03,3.09,2.75,2.81,43143200,28.07
+2009-03-25,3.08,3.16,2.67,2.95,64079800,29.47
+2009-03-24,3.05,3.13,2.86,3.01,52271200,30.07
+2009-03-23,3.31,3.35,2.83,3.13,81343800,31.26
+2009-03-20,2.81,2.82,2.40,2.62,60747100,26.17
+2009-03-19,3.61,3.89,2.60,2.60,124562500,25.97
+2009-03-18,2.60,3.36,2.52,3.08,129964800,30.76
+2009-03-17,2.58,2.66,2.31,2.51,69616400,25.07
+2009-03-16,1.96,2.68,1.92,2.33,147367800,23.27
+2009-03-13,1.83,1.89,1.64,1.78,72675800,17.78
+2009-03-12,1.54,1.67,1.48,1.67,51990900,16.68
+2009-03-11,1.67,1.72,1.46,1.54,86439000,15.38
+2009-03-10,1.24,1.45,1.05,1.45,111511600,14.48
+2009-03-09,1.02,1.07,0.99,1.05,24061700,10.49
+2009-03-06,1.06,1.08,1.00,1.03,41521800,10.29
+2009-03-05,1.10,1.11,0.97,1.02,57908500,10.19
+2009-03-04,1.30,1.31,1.11,1.13,48175600,11.29
+2009-03-03,1.32,1.39,1.21,1.22,51618500,12.19
+2009-03-02,1.50,1.60,1.15,1.20,107799600,11.99
+2009-02-27,1.56,1.93,1.40,1.50,186820900,14.98
+2009-02-26,2.73,2.83,2.35,2.46,26164000,24.57
+2009-02-25,2.69,2.95,2.16,2.52,43757800,25.17
+2009-02-24,2.28,2.60,2.06,2.60,36277200,25.97
+2009-02-23,2.36,2.48,2.06,2.14,38826800,21.38
+2009-02-20,2.20,2.33,1.61,1.95,61771100,19.48
+2009-02-19,3.00,3.01,2.50,2.51,23114100,25.07
+2009-02-18,3.18,3.20,2.85,2.91,18635600,29.07
+2009-02-17,3.25,3.31,3.06,3.06,19249800,30.56
+2009-02-13,3.52,3.72,3.49,3.49,13606700,34.86
+2009-02-12,3.51,3.66,3.41,3.61,13235800,36.06
+2009-02-11,3.57,3.69,3.38,3.69,15698200,36.86
+2009-02-10,4.01,4.03,3.26,3.35,29657700,33.46
+2009-02-09,4.06,4.10,3.87,3.95,17448300,39.45
+2009-02-06,3.18,4.07,3.18,3.91,26148400,39.05
+2009-02-05,3.46,3.72,3.20,3.53,21841400,35.26
+2009-02-04,3.55,3.82,3.45,3.49,18493500,34.86
+2009-02-03,3.85,3.85,3.12,3.46,16658200,34.56
+2009-02-02,3.39,3.72,3.32,3.65,17009400,36.46
+2009-01-30,3.99,3.99,3.55,3.55,19739800,35.46
+2009-01-29,3.99,4.09,3.90,3.90,16636000,38.95
+2009-01-28,4.29,4.33,4.04,4.21,37601000,41.95
+2009-01-27,3.49,3.64,3.33,3.55,17714200,35.37
+2009-01-26,3.67,3.75,3.30,3.33,21284600,33.18
+2009-01-23,3.00,3.58,2.98,3.47,26644600,34.58
+2009-01-22,3.42,3.52,3.01,3.11,29362700,30.99
+2009-01-21,3.12,3.67,2.97,3.67,31235300,36.57
+2009-01-20,3.45,3.58,2.80,2.80,38431200,27.90
+2009-01-16,4.22,4.48,3.44,3.50,42653200,34.88
+2009-01-15,4.64,4.64,3.36,3.83,63453500,38.16
+2009-01-14,5.02,5.20,4.44,4.53,51309100,45.14
+2009-01-13,5.18,5.96,5.06,5.90,27389800,58.79
+2009-01-12,6.54,6.55,5.37,5.60,29449600,55.80
+2009-01-09,7.27,7.29,6.66,6.75,14024800,67.26
+2009-01-08,7.10,7.34,6.98,7.16,10526600,71.35
+2009-01-07,7.22,7.44,7.08,7.15,10528700,71.25
+2009-01-06,7.29,7.59,7.28,7.46,11249900,74.34
+2009-01-05,7.12,7.50,7.03,7.08,12818500,70.55
+2009-01-02,6.87,7.16,6.75,7.14,10470800,71.15
+2008-12-31,6.72,7.04,6.62,6.71,9255800,66.86
+2008-12-30,6.66,6.82,6.53,6.80,7337200,67.76
+2008-12-29,6.83,6.85,6.51,6.57,6103600,65.47
+2008-12-26,6.84,7.03,6.67,6.73,4805900,67.06
+2008-12-24,6.55,6.80,6.53,6.78,3998000,67.56
+2008-12-23,6.89,6.92,6.51,6.52,10685800,64.97
+2008-12-22,7.15,7.25,6.54,6.75,13533300,67.26
+2008-12-19,7.44,7.51,6.91,7.02,20240200,69.95
+2008-12-18,8.00,8.05,7.37,7.43,11149700,74.04
+2008-12-17,8.11,8.20,7.80,7.83,15419000,78.02
+2008-12-16,7.59,8.33,7.42,8.23,20493000,82.01
+2008-12-15,7.74,7.78,7.23,7.40,10147200,73.74
+2008-12-12,7.07,7.85,6.97,7.70,14896100,76.73
+2008-12-11,8.09,8.15,7.54,7.57,16549200,75.43
+2008-12-10,8.73,8.83,8.05,8.30,16340000,82.71
+2008-12-09,8.30,9.00,8.20,8.54,21702400,85.10
+2008-12-08,8.23,8.63,8.02,8.47,22911000,84.40
+2008-12-05,7.25,8.36,7.17,7.71,21521400,76.83
+2008-12-04,7.61,8.10,7.30,7.40,25963500,73.74
+2008-12-03,6.87,7.84,6.68,7.82,31407200,77.92
+2008-12-02,6.92,7.46,5.94,7.22,32692400,71.94
+2008-12-01,7.90,7.92,6.34,6.45,31481200,64.27
+2008-11-28,7.45,8.48,7.42,8.29,25077500,82.61
+2008-11-26,6.17,7.39,6.08,7.05,38172100,70.25
+2008-11-25,6.39,6.58,5.75,6.08,46312000,60.59
+2008-11-24,6.12,6.50,5.25,5.95,80378300,59.29
+2008-11-21,5.44,5.53,3.05,3.77,102772500,37.57
+2008-11-20,6.13,6.35,4.39,4.71,72437300,46.93
+2008-11-19,8.19,8.33,6.25,6.40,34145100,63.77
+2008-11-18,8.96,8.99,7.89,8.36,21271800,83.30
+2008-11-17,9.36,9.81,8.75,8.89,16755800,88.59
+2008-11-14,9.76,10.11,8.79,9.52,28157000,94.86
+2008-11-13,9.79,9.90,8.27,9.45,27693000,94.17
+2008-11-12,10.63,11.06,9.52,9.64,16091600,96.06
+2008-11-11,11.09,11.29,10.34,10.80,14035200,107.62
+2008-11-10,12.20,12.28,11.05,11.21,8991300,111.70
+2008-11-07,11.90,12.04,11.45,11.82,9972300,117.78
+2008-11-06,12.48,13.07,11.31,11.52,15281200,114.79
+2008-11-05,14.42,14.60,12.48,12.63,10737300,125.85
+2008-11-04,14.42,14.81,14.31,14.68,8020500,146.28
+2008-11-03,13.65,14.23,13.46,13.99,7104600,139.41
+2008-10-31,12.93,13.82,12.88,13.65,9197000,136.02
+2008-10-30,13.47,13.50,12.76,13.11,10087000,130.64
+2008-10-29,13.25,13.96,12.79,12.91,13053200,127.05
+2008-10-28,12.29,13.55,11.54,13.41,15088900,131.97
+2008-10-27,12.10,12.76,11.65,11.73,12209000,115.44
+2008-10-24,12.00,12.80,11.95,12.14,12844600,119.47
+2008-10-23,13.20,13.60,12.50,13.11,14478000,129.02
+2008-10-22,13.70,14.20,13.01,13.32,13714900,131.08
+2008-10-21,14.54,14.80,13.64,14.18,17137800,139.55
+2008-10-20,15.18,15.40,14.69,15.09,10718400,148.50
+2008-10-17,15.42,16.83,14.81,14.88,15737900,146.44
+2008-10-16,16.01,16.88,14.65,15.90,17092800,156.47
+2008-10-15,17.49,17.93,16.00,16.23,15327800,159.72
+2008-10-14,18.48,19.25,17.36,18.62,25352200,183.24
+2008-10-13,15.70,16.26,14.52,15.75,16383400,155.00
+2008-10-10,12.04,14.80,12.00,14.11,26081700,138.86
+2008-10-09,15.37,15.50,12.93,12.93,18930800,127.25
+2008-10-08,14.59,16.29,14.05,14.40,15606300,141.71
+2008-10-07,18.20,18.20,15.00,15.15,12775800,149.09
+2008-10-06,17.23,18.12,16.10,17.41,15922200,171.34
+2008-10-03,19.45,20.90,17.70,18.35,29571900,180.59
+2008-10-02,23.16,23.50,22.00,22.50,10876600,221.43
+2008-10-01,20.85,23.24,20.05,23.00,15699000,226.35
+2008-09-30,19.09,21.17,18.94,20.51,11318400,201.84
+2008-09-29,19.57,21.29,17.75,17.75,20118500,174.68
+2008-09-26,18.35,20.42,18.15,20.15,11248600,198.30
+2008-09-25,19.30,20.17,19.04,19.41,9354700,191.02
+2008-09-24,20.00,20.00,18.80,18.96,8743400,186.59
+2008-09-23,19.79,20.00,18.12,19.99,8501100,196.73
+2008-09-22,19.96,20.56,19.50,20.01,11772100,196.92
+2008-09-19,21.70,22.53,19.00,20.65,26540500,203.22
+2008-09-18,14.63,17.40,12.85,16.65,34223900,163.86
+2008-09-17,15.00,15.23,13.03,14.03,31223400,138.07
+2008-09-16,14.26,16.01,14.10,15.75,25736800,155.00
+2008-09-15,16.39,17.68,14.70,15.24,26909800,149.98
+2008-09-12,18.19,18.89,17.72,17.96,10991600,176.75
+2008-09-11,17.84,18.68,17.63,18.61,13396700,183.14
+2008-09-10,19.16,19.24,18.18,18.68,9026100,183.83
+2008-09-09,20.02,20.38,18.81,18.88,11634900,185.80
+2008-09-08,20.84,20.95,19.50,20.32,17043000,199.97
+2008-09-05,18.05,19.18,17.93,19.07,8401400,187.67
+2008-09-04,19.30,19.47,18.21,18.30,8057400,180.09
+2008-09-03,19.12,19.66,18.77,19.61,6362800,192.99
+2008-09-02,19.63,19.82,18.88,19.11,7979100,188.07
+2008-08-29,18.85,19.15,18.63,18.99,5246000,186.88
+2008-08-28,18.47,19.09,18.26,19.08,8076000,187.77
+2008-08-27,18.01,18.24,17.71,18.12,5632700,178.32
+2008-08-26,17.73,18.04,17.53,17.84,5032100,175.57
+2008-08-25,18.00,18.30,17.57,17.61,6156400,173.30
+2008-08-22,18.02,18.24,17.69,18.14,6242400,178.52
+2008-08-21,17.10,17.55,16.89,17.47,6095200,171.93
+2008-08-20,17.20,17.52,16.85,17.49,8571800,172.12
+2008-08-19,17.57,17.67,17.02,17.19,7837200,169.17
+2008-08-18,18.65,18.65,17.61,17.62,7440300,173.40
+2008-08-15,18.36,18.75,18.19,18.55,6483300,182.55
+2008-08-14,17.73,18.45,17.71,18.08,6408700,177.93
+2008-08-13,18.42,18.42,17.43,17.81,9338300,175.27
+2008-08-12,19.69,19.71,18.35,18.54,8300400,182.46
+2008-08-11,19.24,20.50,19.21,19.82,7413200,195.05
+2008-08-08,18.41,19.67,18.39,19.39,8209800,190.82
+2008-08-07,19.29,19.68,18.33,18.47,10084500,181.77
+2008-08-06,19.64,20.23,19.25,19.70,6739200,193.87
+2008-08-05,19.37,20.02,19.10,19.92,9247800,196.04
+2008-08-04,18.53,19.32,17.99,18.83,8680100,185.31
+2008-08-01,18.95,19.07,18.10,18.87,8412700,185.70
+2008-07-31,18.40,19.23,17.94,18.69,8496800,183.93
+2008-07-30,18.90,19.62,18.04,18.81,10627900,181.96
+2008-07-29,16.95,18.61,16.52,18.45,14725500,178.48
+2008-07-28,18.82,19.07,17.23,17.43,12169000,168.61
+2008-07-25,19.21,19.73,18.54,18.85,10217800,182.35
+2008-07-24,21.12,21.35,19.06,19.06,11753800,184.38
+2008-07-23,20.63,22.21,20.50,21.12,15657600,204.31
+2008-07-22,19.04,20.99,18.80,20.89,13879600,202.08
+2008-07-21,19.94,20.40,19.50,19.69,11700700,190.48
+2008-07-18,19.80,20.48,18.92,19.35,21382400,187.19
+2008-07-17,17.15,18.47,17.05,17.97,19573700,173.84
+2008-07-16,15.13,16.54,14.58,16.47,15887200,159.33
+2008-07-15,14.99,15.74,14.01,14.56,18911900,140.85
+2008-07-14,16.76,16.98,15.15,15.22,11873900,147.23
+2008-07-11,15.86,16.78,15.75,16.19,13624400,156.62
+2008-07-10,16.10,16.83,16.05,16.28,10426400,157.49
+2008-07-09,17.46,17.74,16.38,16.44,10100100,159.04
+2008-07-08,16.52,17.41,16.11,17.39,10540400,168.23
+2008-07-07,17.05,17.33,15.80,16.40,11539100,158.65
+2008-07-03,16.96,17.12,16.57,16.82,5799800,162.71
+2008-07-02,17.27,17.58,16.79,16.84,8926100,162.91
+2008-07-01,16.57,17.40,16.25,17.13,13829700,165.71
+2008-06-30,17.19,17.32,16.58,16.76,12464800,162.13
+2008-06-27,17.81,17.90,16.91,17.25,12647400,166.87
+2008-06-26,18.06,18.17,17.53,17.67,17332100,170.94
+2008-06-25,19.13,19.74,18.75,18.85,12029100,182.35
+2008-06-24,18.55,19.26,18.33,18.85,9313600,182.35
+2008-06-23,19.40,19.49,18.44,18.55,8781300,179.45
+2008-06-20,19.74,19.91,19.00,19.30,15160400,186.70
+2008-06-19,20.50,20.71,19.41,20.17,15174500,195.12
+2008-06-18,20.13,20.73,19.82,20.40,8570400,197.34
+2008-06-17,21.20,21.34,20.36,20.46,7084300,197.93
+2008-06-16,20.41,21.49,20.38,20.83,7399800,201.50
+2008-06-13,20.20,20.50,19.90,20.48,6812000,198.12
+2008-06-12,19.48,20.23,19.45,19.89,9807700,192.41
+2008-06-11,20.39,20.46,19.08,19.21,10889300,185.83
+2008-06-10,19.50,20.54,19.49,20.26,9878600,195.99
+2008-06-09,20.15,20.30,19.40,19.60,11079900,189.61
+2008-06-06,21.04,21.04,20.00,20.06,11417000,194.06
+2008-06-05,21.29,21.66,20.90,21.22,8783700,205.28
+2008-06-04,21.35,21.84,20.84,21.08,9114500,203.92
+2008-06-03,21.64,21.76,21.03,21.42,7202800,207.21
+2008-06-02,21.70,21.86,21.00,21.46,6272600,207.60
+2008-05-30,22.27,22.42,21.86,21.89,5354900,211.76
+2008-05-29,21.53,22.25,21.52,22.04,7268600,213.21
+2008-05-28,22.04,22.09,21.12,21.60,7037300,208.95
+2008-05-27,21.24,21.78,21.20,21.66,6872700,209.53
+2008-05-23,21.75,21.79,21.08,21.12,6554900,204.31
+2008-05-22,21.25,21.89,21.13,21.72,9170000,210.11
+2008-05-21,22.13,22.28,21.01,21.06,11344900,203.73
+2008-05-20,22.80,22.85,22.01,22.11,8974000,213.89
+2008-05-19,23.22,23.53,22.87,22.99,5895800,222.40
+2008-05-16,23.81,23.81,23.08,23.12,6731600,223.66
+2008-05-15,23.29,23.74,23.00,23.73,7078400,229.56
+2008-05-14,23.21,23.35,22.93,23.25,6436000,224.92
+2008-05-13,23.70,23.88,22.92,23.03,6703900,222.79
+2008-05-12,23.72,24.09,23.36,23.64,6880500,228.69
+2008-05-09,24.41,24.65,23.54,23.63,8607700,228.59
+2008-05-08,24.77,24.80,24.00,24.30,7901500,235.07
+2008-05-07,26.03,26.09,24.26,24.48,8845600,236.81
+2008-05-06,25.50,26.15,25.05,25.87,7915900,250.26
+2008-05-05,26.40,26.44,25.71,25.75,6301400,249.10
+2008-05-02,26.82,27.00,26.24,26.39,7742100,255.29
+2008-05-01,25.23,26.20,25.15,25.99,8451500,251.42
+2008-04-30,25.51,25.88,25.25,25.27,14899800,241.36
+2008-04-29,26.80,27.18,26.26,26.32,5772900,251.39
+2008-04-28,26.70,27.35,26.52,26.81,7506500,256.07
+2008-04-25,26.20,26.65,25.81,26.60,9738800,254.06
+2008-04-24,24.70,26.17,24.69,25.76,8548800,246.04
+2008-04-23,25.07,25.35,24.48,24.63,6873300,235.25
+2008-04-22,25.04,25.32,24.63,25.12,6071000,239.93
+2008-04-21,24.82,25.10,24.23,25.03,6733500,239.07
+2008-04-18,25.73,26.00,25.03,25.11,14507800,239.83
+2008-04-17,23.05,24.36,22.96,24.03,8057400,229.52
+2008-04-16,23.40,23.65,22.90,23.44,7262300,223.88
+2008-04-15,22.78,23.01,22.47,22.80,5512000,217.77
+2008-04-14,23.13,23.15,22.18,22.51,7969300,215.00
+2008-04-11,23.29,24.32,23.25,23.36,6947600,223.12
+2008-04-10,23.51,24.07,23.10,23.71,7752800,226.46
+2008-04-09,24.11,24.30,23.54,23.58,8466100,225.22
+2008-04-08,24.31,24.36,23.51,23.76,7866900,226.94
+2008-04-07,24.85,25.19,24.39,24.60,8925000,234.96
+2008-04-04,24.44,24.50,23.52,24.08,7337000,229.99
+2008-04-03,23.70,24.74,23.56,24.36,7650600,232.67
+2008-04-02,24.05,25.05,23.80,24.02,15337300,229.42
+2008-04-01,22.61,23.88,22.58,23.84,13529100,227.70
+2008-03-31,20.80,21.59,20.42,21.42,8964100,204.59
+2008-03-28,21.86,21.97,20.70,20.83,8504400,198.95
+2008-03-27,22.13,22.42,21.51,21.79,10665300,208.12
+2008-03-26,22.64,22.80,21.87,22.05,12323200,210.61
+2008-03-25,23.09,23.85,23.09,23.42,9192700,223.69
+2008-03-24,22.96,24.36,22.84,23.27,12883600,222.26
+2008-03-20,20.72,22.64,20.62,22.50,18090700,214.90
+2008-03-19,21.00,21.65,20.21,20.41,13711600,194.94
+2008-03-18,19.84,20.75,19.22,20.71,15244400,197.81
+2008-03-17,18.25,19.33,17.99,18.62,18154600,177.84
+2008-03-14,21.47,21.58,19.54,19.78,16764200,188.92
+2008-03-13,20.69,21.30,20.04,21.07,13799000,201.25
+2008-03-12,21.63,22.68,21.11,21.21,12005800,202.58
+2008-03-11,20.90,21.56,20.30,21.49,13736600,205.26
+2008-03-10,20.97,21.11,19.69,19.69,11678600,188.06
+2008-03-07,20.75,21.69,20.40,20.91,10073700,199.72
+2008-03-06,21.95,21.95,21.08,21.17,8697300,202.20
+2008-03-05,22.32,22.62,21.88,22.15,11233500,211.56
+2008-03-04,22.23,22.50,21.23,22.10,18768100,211.08
+2008-03-03,23.72,23.72,22.80,23.09,10214400,220.54
+2008-02-29,24.66,24.73,23.49,23.71,10000500,226.46
+2008-02-28,25.46,25.60,24.92,25.01,6221600,238.88
+2008-02-27,24.70,26.00,24.67,25.72,8775800,245.66
+2008-02-26,24.46,25.47,24.40,24.95,10764000,238.30
+2008-02-25,24.65,24.99,24.15,24.74,12003200,236.30
+2008-02-22,25.09,25.17,24.26,25.12,8675400,239.93
+2008-02-21,25.63,25.86,25.00,25.05,7836600,239.26
+2008-02-20,25.11,25.90,24.48,25.49,7415700,243.46
+2008-02-19,25.83,25.94,25.16,25.32,6995500,241.84
+2008-02-15,25.49,25.96,25.00,25.48,8737600,243.37
+2008-02-14,26.19,26.37,25.70,25.74,6427100,245.85
+2008-02-13,26.58,26.79,25.65,26.34,10378800,251.58
+2008-02-12,26.15,26.80,25.92,26.21,8506600,250.34
+2008-02-11,26.23,26.24,25.38,25.81,7130500,246.52
+2008-02-08,26.61,26.64,25.71,26.03,8185900,248.62
+2008-02-07,26.75,27.24,26.31,26.70,10720300,255.02
+2008-02-06,27.31,27.71,26.74,26.92,7369600,257.12
+2008-02-05,28.65,28.70,27.01,27.05,10920200,258.36
+2008-02-04,29.34,29.54,28.91,29.22,8476000,279.09
+2008-02-01,28.28,29.73,28.27,29.69,12037700,283.58
+2008-01-31,27.00,28.70,26.45,28.17,13862100,269.06
+2008-01-30,27.69,29.13,27.29,27.88,13495700,263.23
+2008-01-29,27.90,28.37,27.50,27.91,8165400,263.52
+2008-01-28,26.43,27.67,26.15,27.65,8367300,261.06
+2008-01-25,28.00,28.10,26.08,26.64,11031700,251.53
+2008-01-24,26.80,27.48,26.50,27.33,13578600,258.04
+2008-01-23,23.98,26.90,23.68,26.36,18963500,248.88
+2008-01-22,22.36,25.38,22.36,24.40,21079700,230.38
+2008-01-18,24.53,25.15,23.92,24.45,19718800,230.85
+2008-01-17,26.52,27.57,24.60,24.96,23219400,235.66
+2008-01-16,27.00,27.23,25.90,26.24,19821400,247.75
+2008-01-15,28.26,28.36,26.71,26.94,22078200,254.36
+2008-01-14,28.95,29.18,28.38,29.06,9431500,274.37
+2008-01-11,27.89,29.27,27.60,28.56,8894600,269.65
+2008-01-10,26.98,28.57,26.92,28.11,10559500,265.40
+2008-01-09,27.15,27.60,26.50,27.49,10781000,259.55
+2008-01-08,28.46,28.70,27.01,27.14,9998900,256.25
+2008-01-07,28.34,28.76,27.93,28.26,6891900,266.82
+2008-01-04,28.61,29.03,28.04,28.24,7545400,266.63
+2008-01-03,29.22,29.39,28.89,28.93,5965800,273.15
+2008-01-02,29.73,29.89,28.85,28.92,6214600,273.05
+2007-12-31,29.14,29.69,28.80,29.44,6542000,277.96
+2007-12-28,29.78,29.84,29.03,29.29,5748400,276.55
+2007-12-27,29.72,30.06,29.48,29.56,6152800,279.09
+2007-12-26,30.80,30.95,30.26,30.45,4065300,287.50
+2007-12-24,30.31,31.14,30.30,30.98,3172500,292.50
+2007-12-21,30.31,30.52,29.99,30.24,8559100,285.52
+2007-12-20,30.45,30.45,29.34,29.89,9249900,282.21
+2007-12-19,30.52,31.11,30.06,30.21,7530300,285.23
+2007-12-18,31.22,31.38,29.92,30.38,8157800,286.84
+2007-12-17,30.18,31.32,30.11,30.77,8684000,290.52
+2007-12-14,30.64,32.05,30.27,30.70,10543400,289.86
+2007-12-13,31.10,31.32,30.27,31.01,9543200,292.79
+2007-12-12,33.93,34.10,30.60,31.47,17796700,297.13
+2007-12-11,34.89,35.29,33.13,33.23,8569700,313.75
+2007-12-10,34.44,35.23,34.35,34.77,5731200,328.29
+2007-12-07,34.48,34.62,33.55,34.31,5342400,323.94
+2007-12-06,33.55,34.42,33.55,34.35,5487000,324.32
+2007-12-05,32.82,33.75,32.72,33.69,6632800,318.09
+2007-12-04,32.56,33.07,32.00,32.55,6470600,307.33
+2007-12-03,33.30,33.35,32.71,33.06,5565500,312.14
+2007-11-30,34.05,34.30,33.00,33.30,9452700,314.41
+2007-11-29,32.30,32.46,31.80,32.29,7092100,304.87
+2007-11-28,31.02,32.87,31.02,32.29,13887400,304.87
+2007-11-27,30.81,30.95,29.60,30.32,19314200,286.27
+2007-11-26,31.60,31.77,29.75,30.70,11085800,289.86
+2007-11-23,31.30,31.70,31.01,31.70,3847500,299.30
+2007-11-21,30.93,31.55,30.50,30.73,9203600,290.14
+2007-11-20,31.90,32.75,30.80,31.40,12758100,296.47
+2007-11-19,32.85,33.17,31.90,32.00,9809600,302.13
+2007-11-16,34.80,34.88,33.45,34.00,7967800,321.02
+2007-11-15,35.75,35.80,34.21,34.58,8172000,326.49
+2007-11-14,37.41,37.50,35.94,36.04,11642000,340.28
+2007-11-13,34.57,36.00,34.21,35.90,10569000,338.95
+2007-11-12,33.59,35.06,33.30,33.57,11056700,316.96
+2007-11-09,32.10,34.47,31.60,33.10,15392100,312.52
+2007-11-08,33.80,34.00,31.05,32.90,19423300,310.63
+2007-11-07,34.60,35.36,33.38,33.41,12068200,315.45
+2007-11-06,36.04,36.34,34.52,35.08,15170600,331.21
+2007-11-05,36.00,36.99,35.00,35.90,23019000,338.95
+2007-11-02,38.73,38.90,36.52,37.73,13870800,356.23
+2007-11-01,38.62,40.90,38.13,38.51,17147500,363.60
+2007-10-31,42.25,42.47,41.40,41.90,7346300,390.51
+2007-10-30,42.50,42.82,41.81,42.11,3894000,392.46
+2007-10-29,42.84,43.11,42.50,42.69,3418400,397.87
+2007-10-26,42.28,42.78,41.51,42.63,5475800,397.31
+2007-10-25,41.75,42.27,40.44,41.23,6090200,384.26
+2007-10-24,42.21,42.81,41.15,41.82,7104000,389.76
+2007-10-23,42.90,42.95,42.13,42.44,4364800,395.54
+2007-10-22,42.10,43.24,42.07,42.61,5893200,397.12
+2007-10-19,43.70,44.05,42.29,42.36,6995600,394.79
+2007-10-18,44.09,44.42,43.75,43.83,5730000,408.49
+2007-10-17,45.13,45.30,43.85,44.66,11455400,416.23
+2007-10-16,45.90,46.24,44.68,44.79,6428700,417.44
+2007-10-15,47.07,48.45,45.69,46.24,7719500,430.95
+2007-10-12,47.84,48.83,47.34,47.87,4383000,446.15
+2007-10-11,47.31,48.95,47.13,48.32,6485400,450.34
+2007-10-10,47.30,47.38,46.77,47.14,2914400,439.34
+2007-10-09,47.95,47.95,46.80,47.62,4072900,443.82
+2007-10-08,48.27,48.28,47.58,47.80,1854800,445.49
+2007-10-05,47.85,48.77,47.81,48.30,3702900,450.15
+2007-10-04,48.04,48.45,47.40,47.63,3565800,443.91
+2007-10-03,47.75,48.25,47.65,47.89,3409000,446.33
+2007-10-02,47.83,48.00,47.28,47.86,3301600,446.05
+2007-10-01,45.89,48.23,45.86,47.72,5676400,444.75
+2007-09-28,46.86,47.18,46.50,46.67,2098300,434.96
+2007-09-27,46.84,46.89,46.42,46.88,2713700,436.92
+2007-09-26,46.36,47.02,46.01,46.55,3472200,433.84
+2007-09-25,46.33,46.56,45.96,46.31,3223200,431.61
+2007-09-24,47.50,47.55,46.41,46.59,3798900,434.22
+2007-09-21,47.58,47.70,46.93,47.51,3811000,442.79
+2007-09-20,48.36,48.47,47.02,47.20,3358400,439.90
+2007-09-19,48.67,49.00,47.73,48.27,4179400,449.87
+2007-09-18,46.48,48.52,46.05,48.37,4932500,450.81
+2007-09-17,46.50,46.52,45.65,46.03,2345900,429.00
+2007-09-14,45.95,46.69,45.92,46.64,2864700,434.68
+2007-09-13,45.99,46.57,45.91,46.36,2883500,432.07
+2007-09-12,45.89,46.20,45.50,45.76,2887500,426.48
+2007-09-11,45.54,46.34,45.45,46.01,3169400,428.81
+2007-09-10,45.70,45.83,44.83,45.30,3173600,422.19
+2007-09-07,45.22,46.05,45.07,45.48,4056700,423.87
+2007-09-06,46.16,46.39,45.53,45.66,2703900,425.55
+2007-09-05,46.68,46.68,45.87,46.00,3525000,428.72
+2007-09-04,46.96,47.56,46.50,47.21,2628700,439.99
+2007-08-31,47.08,47.17,46.41,46.88,2721200,436.92
+2007-08-30,46.65,46.74,46.00,46.23,3006800,430.86
+2007-08-29,46.40,47.00,45.85,46.95,2945400,437.57
+2007-08-28,47.25,47.26,46.10,46.14,3899700,430.02
+2007-08-27,48.33,48.38,47.70,47.79,2031500,445.40
+2007-08-24,48.36,48.62,47.86,48.50,2356200,452.02
+2007-08-23,48.80,49.00,47.95,48.35,2579900,450.62
+2007-08-22,48.50,48.77,47.50,48.43,4091000,451.37
+2007-08-21,48.15,48.83,47.80,48.06,3366300,447.92
+2007-08-20,49.00,49.18,47.70,48.39,3861900,450.99
+2007-08-17,49.90,49.90,47.39,48.81,8496900,454.91
+2007-08-16,45.07,48.33,44.66,47.55,10234200,443.16
+2007-08-15,45.58,46.50,45.20,45.61,4611500,425.08
+2007-08-14,46.65,46.83,45.52,45.66,3882700,425.55
+2007-08-13,47.74,47.91,46.44,46.54,3450000,433.75
+2007-08-10,45.79,47.50,45.75,47.00,5158800,438.04
+2007-08-09,47.81,48.71,46.90,46.90,6659700,437.11
+2007-08-08,48.76,49.88,48.17,49.49,5397200,461.24
+2007-08-07,47.93,49.40,47.42,48.59,5700100,452.86
+2007-08-06,45.90,48.50,45.02,48.35,6282300,450.62
+2007-08-03,47.16,47.59,45.69,45.72,4812400,426.11
+2007-08-02,46.75,47.28,46.49,47.24,4127100,440.27
+2007-08-01,46.40,47.14,45.63,46.85,6073400,431.61
+2007-07-31,47.57,48.26,46.50,46.57,4678900,429.03
+2007-07-30,47.32,47.65,46.70,47.19,4024900,434.74
+2007-07-27,47.71,48.19,46.71,46.97,5591700,432.71
+2007-07-26,48.49,48.68,46.50,47.81,7731600,440.45
+2007-07-25,49.69,50.05,48.48,49.21,4441500,453.35
+2007-07-24,50.34,50.48,48.96,49.31,4597600,454.27
+2007-07-23,50.91,51.31,50.74,50.86,2390000,468.55
+2007-07-20,51.44,52.18,50.15,50.73,4763000,467.35
+2007-07-19,51.60,52.13,50.83,51.13,2898500,471.04
+2007-07-18,51.93,52.40,50.69,51.60,3645300,475.37
+2007-07-17,52.30,52.93,52.13,52.46,2332200,483.29
+2007-07-16,52.67,52.97,52.08,52.19,1909200,480.80
+2007-07-13,52.55,52.88,52.28,52.52,2035300,483.84
+2007-07-12,51.55,52.91,51.41,52.84,3078800,486.79
+2007-07-11,50.97,51.52,50.80,51.41,2518900,473.62
+2007-07-10,51.27,51.36,50.77,51.00,3372900,469.84
+2007-07-09,51.53,51.86,51.50,51.60,1789600,475.37
+2007-07-06,51.77,51.80,51.41,51.70,1259700,476.29
+2007-07-05,51.86,52.00,51.37,51.50,1353800,474.45
+2007-07-03,51.92,52.23,51.58,51.86,1005200,477.76
+2007-07-02,51.30,51.75,51.01,51.64,1806100,475.74
+2007-06-29,52.10,52.25,50.76,51.29,2657900,472.51
+2007-06-28,52.02,52.37,51.23,51.81,2368200,477.30
+2007-06-27,50.96,51.90,50.48,51.81,3066400,477.30
+2007-06-26,51.93,52.21,51.12,51.15,2896400,471.22
+2007-06-25,52.66,52.90,51.54,51.69,2561100,476.20
+2007-06-22,53.36,53.60,52.30,52.41,3361200,482.83
+2007-06-21,53.43,53.67,52.71,53.66,1662800,494.34
+2007-06-20,54.29,54.43,53.41,53.44,1818900,492.32
+2007-06-19,53.96,54.39,53.95,54.26,1825700,499.87
+2007-06-18,54.33,54.49,53.95,53.96,1204700,497.11
+2007-06-15,54.02,54.32,53.72,53.98,2697000,497.29
+2007-06-14,53.61,54.22,53.57,53.67,1718300,494.44
+2007-06-13,52.81,53.73,52.75,53.68,2318400,494.53
+2007-06-12,53.30,53.74,52.60,52.60,2056300,484.58
+2007-06-11,53.20,53.77,52.81,53.47,1458100,492.59
+2007-06-08,52.52,53.37,52.30,53.33,2264200,491.30
+2007-06-07,53.25,53.75,52.47,52.52,2253700,483.84
+2007-06-06,53.61,53.90,53.10,53.33,1939700,491.30
+2007-06-05,54.10,54.14,53.67,53.90,1443600,496.56
+2007-06-04,54.44,54.44,53.95,54.15,1572000,498.86
+2007-06-01,54.67,54.75,54.28,54.51,1736400,502.17
+2007-05-31,55.11,55.20,54.31,54.49,1954200,501.99
+2007-05-30,54.77,55.24,54.55,55.20,1420000,508.53
+2007-05-29,55.42,55.42,54.62,54.91,1592100,505.86
+2007-05-25,54.96,55.16,54.48,55.12,1353900,507.79
+2007-05-24,55.24,55.52,54.74,54.93,2243100,506.04
+2007-05-23,55.12,55.53,54.85,55.01,1897000,506.78
+2007-05-22,54.88,55.33,54.52,55.08,2128000,507.43
+2007-05-21,55.18,55.20,54.74,54.84,2331700,505.22
+2007-05-18,55.00,55.55,54.74,55.00,2102100,506.69
+2007-05-17,54.89,55.19,53.95,54.80,2236900,504.85
+2007-05-16,53.80,55.04,53.50,54.91,6452400,505.86
+2007-05-15,53.03,53.24,52.74,52.79,2467700,486.33
+2007-05-14,53.18,53.30,52.58,52.86,2398500,486.97
+2007-05-11,53.21,53.76,52.90,53.11,7673300,489.28
+2007-05-10,53.77,54.05,53.18,53.20,2086500,490.11
+2007-05-09,53.63,54.15,53.43,54.12,2077100,498.58
+2007-05-08,53.75,54.00,53.48,53.72,1539300,494.90
+2007-05-07,53.97,54.40,53.72,53.88,1603000,496.37
+2007-05-04,54.10,54.56,53.95,54.09,1770200,498.31
+2007-05-03,53.95,54.10,53.55,53.95,1622800,497.02
+2007-05-02,54.45,54.45,54.07,54.30,1934600,495.27
+2007-05-01,53.80,54.32,53.74,54.20,2098900,494.35
+2007-04-30,53.64,54.71,53.48,53.62,3049600,489.06
+2007-04-27,53.45,53.55,53.15,53.37,1315900,486.78
+2007-04-26,53.79,53.85,53.27,53.56,2474200,488.52
+2007-04-25,52.99,53.94,52.78,53.80,2675300,490.71
+2007-04-24,53.25,53.30,52.37,52.81,1895700,481.68
+2007-04-23,53.33,53.64,52.90,53.11,1514800,484.41
+2007-04-20,53.74,53.75,52.91,53.42,2658800,487.24
+2007-04-19,52.71,53.47,52.65,53.09,2244000,484.23
+2007-04-18,52.72,53.30,52.65,52.99,2618800,483.32
+2007-04-17,53.00,53.05,52.36,52.53,2253700,479.12
+2007-04-16,52.26,53.59,52.25,52.93,3277200,482.77
+2007-04-13,51.80,51.80,51.35,51.60,1690100,470.64
+2007-04-12,51.80,51.81,51.32,51.65,2271000,471.10
+2007-04-11,52.41,52.48,51.34,51.80,2428000,472.46
+2007-04-10,51.60,52.51,51.35,52.40,2153600,477.94
+2007-04-09,51.80,51.82,51.36,51.58,1152600,470.46
+2007-04-05,51.21,51.76,51.05,51.57,1034000,470.37
+2007-04-04,51.49,51.52,51.14,51.36,1533000,468.45
+2007-04-03,51.17,51.66,51.16,51.41,2045200,468.91
+2007-04-02,51.31,51.50,50.41,51.05,1881300,465.62
+2007-03-30,51.50,51.94,50.92,51.34,1991300,468.27
+2007-03-29,51.30,51.59,51.03,51.40,1781600,468.81
+2007-03-28,51.18,51.65,50.81,50.96,2323600,464.80
+2007-03-27,51.21,51.65,51.00,51.06,1711200,465.71
+2007-03-26,52.00,52.01,51.06,51.54,2086900,470.09
+2007-03-23,51.80,52.06,51.43,51.72,1514300,471.73
+2007-03-22,51.90,52.20,51.69,51.84,2074200,472.83
+2007-03-21,50.49,52.50,50.44,52.03,2927000,474.56
+2007-03-20,50.06,50.94,49.92,50.64,1644500,461.88
+2007-03-19,49.81,50.10,49.70,50.06,1681400,456.59
+2007-03-16,50.01,50.38,49.19,49.53,3081400,451.76
+2007-03-15,49.10,50.17,49.06,50.13,2929300,457.23
+2007-03-14,48.80,49.32,48.05,49.08,3044100,447.65
+2007-03-13,50.01,50.09,48.75,48.75,2928700,444.64
+2007-03-12,50.11,50.65,50.10,50.36,1098900,459.33
+2007-03-09,50.91,50.95,50.00,50.33,1570100,459.06
+2007-03-08,50.62,51.24,50.31,50.50,1783100,460.61
+2007-03-07,50.60,51.10,50.17,50.22,2080600,458.05
+2007-03-06,49.85,50.84,49.55,50.58,2686800,461.34
+2007-03-05,49.60,50.55,49.18,49.25,2491600,449.21
+2007-03-02,50.92,51.21,49.85,49.97,2617300,455.77
+2007-03-01,49.75,51.45,49.60,51.08,3672400,465.90
+2007-02-28,51.00,51.02,49.56,50.37,4673600,459.42
+2007-02-27,52.12,52.77,50.05,50.60,3161600,461.52
+2007-02-26,53.90,54.19,52.18,52.68,3559700,480.49
+2007-02-23,53.67,54.03,53.15,53.77,1773700,490.43
+2007-02-22,53.95,54.09,53.42,53.59,1909300,488.79
+2007-02-21,54.01,54.15,53.59,53.75,1491600,490.25
+2007-02-20,54.17,54.65,54.09,54.19,1610600,494.26
+2007-02-16,54.08,54.15,53.78,54.10,1725500,493.44
+2007-02-15,54.20,54.52,54.04,54.21,1370800,494.44
+2007-02-14,53.86,54.44,53.74,54.18,1416200,494.17
+2007-02-13,53.53,53.85,53.50,53.71,1305200,489.88
+2007-02-12,53.49,53.91,53.20,53.43,1530800,487.33
+2007-02-09,54.40,54.49,53.29,53.40,1923000,487.06
+2007-02-08,54.72,54.78,54.15,54.44,1399400,496.54
+2007-02-07,54.94,55.19,54.83,54.95,1199300,501.19
+2007-02-06,54.75,55.50,54.72,54.95,1553600,501.19
+2007-02-05,54.55,55.19,54.41,54.75,1658800,499.37
+2007-02-02,54.73,54.94,54.32,54.66,1258600,498.55
+2007-02-01,55.13,55.16,54.30,54.73,1875500,499.19
+2007-01-31,54.03,55.29,54.02,55.13,1815600,497.91
+2007-01-30,53.90,54.32,53.80,54.27,1692100,490.14
+2007-01-29,54.45,54.60,53.95,54.06,2220700,488.25
+2007-01-26,53.93,54.67,53.52,54.67,2110100,493.76
+2007-01-25,54.70,54.88,53.84,53.93,1902700,487.07
+2007-01-24,54.50,54.84,54.27,54.83,1506400,495.20
+2007-01-23,54.65,54.80,54.30,54.49,1626500,492.13
+2007-01-22,55.17,55.53,54.66,54.68,2808200,493.85
+2007-01-19,54.00,54.51,53.50,54.50,2395600,492.22
+2007-01-18,54.50,54.71,54.07,54.39,1761500,491.23
+2007-01-17,55.00,55.08,54.28,54.39,1404500,491.23
+2007-01-16,54.63,54.81,54.34,54.77,1255200,494.66
+2007-01-12,54.02,54.55,54.00,54.38,1843000,491.14
+2007-01-11,54.27,54.39,53.80,54.17,1447800,489.24
+2007-01-10,54.27,54.49,53.95,54.13,1744900,488.88
+2007-01-09,55.01,55.15,54.19,54.57,1963000,492.85
+2007-01-08,54.60,55.15,54.30,55.05,1236900,497.19
+2007-01-05,55.00,55.05,54.46,54.77,1317900,494.66
+2007-01-04,55.25,56.15,54.72,55.06,1658700,497.28
+2007-01-03,55.66,56.28,54.72,55.25,2282100,498.99
+2006-12-29,55.85,56.09,55.55,55.70,1103800,503.06
+2006-12-28,56.60,57.00,55.55,55.88,1530600,504.68
+2006-12-27,55.12,56.67,55.12,56.41,2235000,509.47
+2006-12-26,54.68,55.19,54.52,55.12,880600,497.82
+2006-12-22,54.95,55.10,54.46,54.55,964800,492.67
+2006-12-21,55.17,55.44,54.65,54.76,1615400,494.57
+2006-12-20,55.12,55.29,54.78,55.16,1805400,498.18
+2006-12-19,55.13,55.23,54.54,55.23,2640600,498.81
+2006-12-18,54.38,55.61,54.25,55.44,4547500,500.71
+2006-12-15,53.35,54.08,53.20,54.07,3214000,488.34
+2006-12-14,52.40,53.20,52.30,53.11,2096200,479.67
+2006-12-13,52.63,52.65,52.12,52.32,1408200,472.53
+2006-12-12,52.19,52.37,51.75,52.25,2605000,471.90
+2006-12-11,51.85,52.88,51.85,52.88,2675600,477.59
+2006-12-08,50.48,52.70,50.35,51.85,5445800,468.29
+2006-12-07,50.67,50.77,50.42,50.71,1984600,457.99
+2006-12-06,50.50,50.81,50.38,50.78,1231700,458.62
+2006-12-05,49.89,50.57,49.76,50.51,1577900,456.18
+2006-12-04,49.65,50.18,49.37,50.00,2077400,451.58
+2006-12-01,49.59,49.63,48.83,49.38,1774100,445.98
+2006-11-30,49.73,49.89,49.45,49.59,1706100,447.88
+2006-11-29,49.75,49.97,49.48,49.86,1326200,450.31
+2006-11-28,49.65,49.85,49.43,49.56,1455700,447.60
+2006-11-27,50.30,50.54,49.67,49.89,2175100,450.59
+2006-11-24,50.50,50.67,50.31,50.31,1013500,454.38
+2006-11-22,50.70,50.95,50.58,50.77,1168600,458.53
+2006-11-21,50.84,50.85,50.45,50.61,1011000,457.09
+2006-11-20,50.75,50.89,50.45,50.73,1342700,458.17
+2006-11-17,50.64,50.88,50.48,50.80,3011100,458.80
+2006-11-16,50.50,50.75,50.42,50.66,1295200,457.54
+2006-11-15,50.55,50.70,50.20,50.47,1514400,455.82
+2006-11-14,50.85,50.85,50.04,50.75,1807300,458.35
+2006-11-13,50.50,50.95,50.50,50.69,809500,457.81
+2006-11-10,50.75,50.90,50.40,50.63,1165000,457.27
+2006-11-09,50.57,50.62,50.31,50.61,1024100,457.09
+2006-11-08,50.40,50.72,50.27,50.57,1075100,456.73
+2006-11-07,50.25,50.75,50.19,50.48,1362800,455.91
+2006-11-06,49.60,50.29,49.44,50.22,1529100,453.57
+2006-11-03,49.75,49.99,49.48,49.59,1057500,447.88
+2006-11-02,49.80,49.88,49.47,49.74,1761500,449.23
+2006-11-01,50.55,50.71,49.92,50.09,2084300,447.97
+2006-10-31,50.12,50.46,50.11,50.16,1813900,448.59
+2006-10-30,50.25,50.44,50.05,50.12,1284700,448.23
+2006-10-27,50.65,50.75,50.30,50.36,1686800,450.38
+2006-10-26,50.87,50.95,50.57,50.83,1927800,454.58
+2006-10-25,50.40,50.93,50.40,50.87,1416900,454.94
+2006-10-24,50.50,50.65,50.24,50.47,1548700,451.36
+2006-10-23,49.80,50.74,49.79,50.62,2073400,452.71
+2006-10-20,49.87,49.99,49.50,49.91,2669400,446.36
+2006-10-19,49.75,49.93,49.51,49.87,1814500,446.00
+2006-10-18,50.19,50.71,49.70,50.19,1865600,448.86
+2006-10-17,49.96,50.28,49.63,50.05,1303900,447.61
+2006-10-16,50.30,50.33,49.87,50.15,1305700,448.50
+2006-10-13,50.39,50.40,49.72,50.38,1969900,450.56
+2006-10-12,50.50,50.59,49.95,50.18,1920900,448.77
+2006-10-11,50.35,50.55,50.13,50.38,1980600,450.56
+2006-10-10,51.20,51.33,50.81,50.82,2359600,454.49
+2006-10-09,51.00,51.17,50.85,51.08,992900,456.82
+2006-10-06,50.99,51.07,50.60,51.05,1502300,456.55
+2006-10-05,51.12,51.18,50.66,50.99,1487000,456.01
+2006-10-04,50.05,51.06,50.00,51.03,2093400,456.37
+2006-10-03,49.59,50.39,49.55,50.09,1508400,447.97
+2006-10-02,49.68,49.85,49.28,49.49,1167900,442.60
+2006-09-29,50.00,50.07,49.58,49.67,1690900,444.21
+2006-09-28,49.99,50.17,49.75,49.93,1202500,446.54
+2006-09-27,50.05,50.35,49.84,49.97,1588000,446.89
+2006-09-26,50.08,50.34,49.85,50.23,1592400,449.22
+2006-09-25,49.75,50.17,49.51,50.08,1625800,447.88
+2006-09-22,49.65,49.65,49.27,49.50,1114200,442.69
+2006-09-21,49.89,50.11,49.50,49.75,1401900,444.93
+2006-09-20,49.83,50.15,49.63,49.90,1631800,446.27
+2006-09-19,49.59,49.71,49.30,49.70,918400,444.48
+2006-09-18,49.25,49.72,49.11,49.59,1246200,443.49
+2006-09-15,49.48,49.58,49.18,49.19,1784900,439.92
+2006-09-14,49.31,49.42,49.05,49.29,1329300,440.81
+2006-09-13,49.00,49.50,48.87,49.30,1390800,440.90
+2006-09-12,49.00,49.20,48.76,48.99,1098200,438.13
+2006-09-11,48.69,49.16,48.61,48.92,1044500,437.50
+2006-09-08,48.51,48.79,48.48,48.72,920000,435.71
+2006-09-07,49.65,49.65,48.42,48.55,1420400,434.19
+2006-09-06,49.21,49.27,48.91,49.13,1041400,439.38
+2006-09-05,49.31,49.68,49.12,49.42,775600,441.97
+2006-09-01,49.70,49.71,49.21,49.37,744200,441.53
+2006-08-31,49.52,49.71,49.26,49.35,1012000,441.35
+2006-08-30,49.26,49.70,49.24,49.52,1364200,442.87
+2006-08-29,49.20,49.35,48.77,49.26,1499400,440.54
+2006-08-28,48.51,49.35,48.51,49.12,1287800,439.29
+2006-08-25,48.73,48.80,48.50,48.64,797200,435.00
+2006-08-24,48.68,48.77,48.50,48.72,1336000,435.71
+2006-08-23,48.49,48.60,48.23,48.58,1039900,434.46
+2006-08-22,48.66,48.72,48.41,48.42,1323100,433.03
+2006-08-21,48.55,48.63,48.38,48.49,820000,433.66
+2006-08-18,48.62,48.63,48.42,48.60,1180000,434.64
+2006-08-17,48.50,48.59,48.38,48.57,1032300,434.37
+2006-08-16,48.59,48.71,48.43,48.53,1129100,434.01
+2006-08-15,48.21,48.67,48.20,48.41,1256000,432.94
+2006-08-14,47.95,48.24,47.47,47.72,1100200,426.77
+2006-08-11,47.92,47.92,47.22,47.64,782300,426.06
+2006-08-10,47.83,48.05,47.35,47.97,1203200,429.01
+2006-08-09,48.69,48.87,47.69,47.83,1084300,427.75
+2006-08-08,48.48,48.70,48.16,48.31,1280400,432.05
+2006-08-07,48.34,48.56,48.11,48.23,918700,431.33
+2006-08-04,48.84,49.03,48.07,48.50,1485500,433.75
+2006-08-03,48.24,48.60,48.20,48.47,1195300,433.48
+2006-08-02,48.70,48.83,48.28,48.72,1332100,431.33
+2006-08-01,48.31,48.57,48.11,48.51,1388400,429.47
+2006-07-31,48.33,48.55,48.18,48.31,1776900,427.70
+2006-07-28,47.60,48.83,47.60,48.33,2333800,427.88
+2006-07-27,47.93,47.93,47.28,47.31,1072200,418.85
+2006-07-26,47.45,47.89,47.14,47.53,1390700,420.80
+2006-07-25,47.70,47.90,47.22,47.45,1475000,420.09
+2006-07-24,47.10,47.63,47.00,47.46,1549800,420.18
+2006-07-21,47.38,47.46,46.64,46.93,2451400,415.48
+2006-07-20,47.25,47.45,47.05,47.11,1596600,417.08
+2006-07-19,46.85,47.51,46.83,47.25,2614300,418.32
+2006-07-18,46.42,46.90,46.22,46.55,1655100,412.12
+2006-07-17,46.91,46.95,46.33,46.40,3265400,410.79
+2006-07-14,47.85,48.01,47.41,47.58,1539700,421.24
+2006-07-13,48.80,48.80,47.83,47.87,1633000,423.81
+2006-07-12,49.52,49.73,48.71,48.83,1374200,432.31
+2006-07-11,49.34,49.68,48.86,49.60,816900,439.12
+2006-07-10,49.33,49.64,49.10,49.34,838900,436.82
+2006-07-07,49.27,49.59,49.01,49.08,808000,434.52
+2006-07-06,49.07,49.54,49.07,49.27,942700,436.20
+2006-07-05,48.95,49.25,48.67,49.01,1235800,433.90
+2006-07-03,48.60,49.05,48.50,48.97,632900,433.55
+2006-06-30,48.95,48.95,48.24,48.25,1989800,427.17
+2006-06-29,48.15,49.29,47.90,48.86,2034800,432.57
+2006-06-28,47.81,48.02,47.53,47.85,979500,423.63
+2006-06-27,48.30,48.56,47.76,47.76,1242400,422.83
+2006-06-26,47.74,48.38,47.60,48.30,981100,427.61
+2006-06-23,47.90,48.18,47.65,47.74,1164300,422.66
+2006-06-22,49.00,49.00,48.05,48.17,1046700,426.46
+2006-06-21,48.10,48.75,48.05,48.37,1596100,428.23
+2006-06-20,47.82,48.51,47.75,48.01,1345800,425.05
+2006-06-19,48.45,48.77,47.67,47.82,1287200,423.36
+2006-06-16,48.70,48.85,48.17,48.36,1889700,428.14
+2006-06-15,48.00,48.94,47.96,48.68,2025800,430.98
+2006-06-14,48.26,48.60,47.47,47.80,2341800,423.19
+2006-06-13,49.25,49.39,48.08,48.21,2537700,426.82
+2006-06-12,49.90,49.95,49.32,49.33,1354500,436.73
+2006-06-09,49.95,50.10,49.70,49.77,1303300,440.63
+2006-06-08,49.90,50.20,49.17,49.95,2274900,442.22
+2006-06-07,49.80,50.41,49.71,49.95,1665600,442.22
+2006-06-06,49.67,49.90,49.19,49.76,1587000,440.54
+2006-06-05,50.01,50.41,49.55,49.62,1362100,439.30
+2006-06-02,50.03,50.23,49.67,50.14,1427700,443.90
+2006-06-01,49.38,49.93,49.27,49.83,1446500,441.16
+2006-05-31,49.25,49.54,48.77,49.30,1666400,436.47
+2006-05-30,49.60,49.60,48.90,49.02,1208900,433.99
+2006-05-26,49.29,49.77,49.17,49.57,1347700,438.86
+2006-05-25,48.96,49.12,48.75,49.07,1279400,434.43
+2006-05-24,48.53,48.88,48.43,48.66,2015200,430.80
+2006-05-23,48.98,49.23,48.52,48.53,1597400,429.65
+2006-05-22,48.55,49.14,48.52,48.84,1804000,432.39
+2006-05-19,48.94,49.08,48.69,48.80,2179000,432.04
+2006-05-18,48.82,49.24,48.70,48.73,1645100,431.42
+2006-05-17,49.21,49.25,48.52,48.83,2216100,432.31
+2006-05-16,49.64,49.70,49.06,49.54,938800,438.59
+2006-05-15,48.98,49.72,48.95,49.51,1329100,438.33
+2006-05-12,49.45,49.80,48.95,48.99,1861800,433.72
+2006-05-11,50.53,50.53,49.19,49.48,1480300,438.06
+2006-05-10,50.10,50.57,50.00,50.30,1591000,445.32
+2006-05-09,50.25,50.56,50.00,50.35,1253500,445.76
+2006-05-08,50.41,50.72,50.06,50.16,1384800,444.08
+2006-05-05,49.78,50.37,49.69,50.37,1894900,445.94
+2006-05-04,49.85,49.88,49.26,49.38,1721300,437.17
+2006-05-03,49.78,49.94,49.42,49.85,1180100,441.34
+2006-05-02,49.65,49.87,49.26,49.60,1493700,439.12
+2006-05-01,50.00,50.06,49.25,49.46,2076700,437.88
+2006-04-28,48.40,49.95,48.40,49.95,4037200,442.22
+2006-04-27,47.20,48.44,47.15,48.15,2464800,426.29
+2006-04-26,47.46,47.83,47.46,47.75,1219200,418.41
+2006-04-25,48.00,48.02,47.42,47.46,1849000,415.86
+2006-04-24,47.98,48.11,47.80,48.00,1347700,420.60
+2006-04-21,48.49,48.49,47.79,48.01,1579100,420.68
+2006-04-20,48.30,48.72,48.26,48.30,1866500,423.23
+2006-04-19,48.48,48.71,48.05,48.23,1445500,422.61
+2006-04-18,48.44,48.60,47.90,48.48,1803700,424.80
+2006-04-17,48.41,48.56,48.20,48.35,1656000,423.66
+2006-04-13,47.41,48.18,47.41,48.05,1197800,421.03
+2006-04-12,47.50,47.83,47.48,47.60,787000,417.09
+2006-04-11,47.70,48.09,47.37,47.47,1020700,415.95
+2006-04-10,47.90,48.25,47.70,47.93,1273400,419.98
+2006-04-07,48.04,48.34,47.46,47.66,1255500,417.62
+2006-04-06,48.06,48.17,47.66,47.85,1183400,419.28
+2006-04-05,48.30,48.47,48.13,48.26,1276300,422.87
+2006-04-04,47.43,48.38,47.41,48.21,1611800,422.44
+2006-04-03,47.41,47.86,47.30,47.41,1145500,415.43
+2006-03-31,47.35,47.56,47.21,47.23,1294000,413.85
+2006-03-30,47.52,47.68,47.27,47.28,1443300,414.29
+2006-03-29,47.61,47.91,47.40,47.63,1423100,417.35
+2006-03-28,47.52,48.01,47.44,47.60,1753900,417.09
+2006-03-27,47.63,47.82,47.49,47.64,1227600,417.44
+2006-03-24,47.75,48.00,47.55,47.81,868400,418.93
+2006-03-23,47.58,47.98,47.47,47.77,1379500,418.58
+2006-03-22,46.90,47.80,46.90,47.67,1377300,417.70
+2006-03-21,47.30,47.48,47.11,47.22,1606900,413.76
+2006-03-20,47.45,47.71,47.30,47.40,1051000,415.34
+2006-03-17,47.52,47.52,47.25,47.41,2092900,415.43
+2006-03-16,47.17,47.65,47.13,47.32,1753200,414.64
+2006-03-15,47.13,47.20,46.88,47.01,1151800,411.92
+2006-03-14,46.94,47.27,46.89,47.18,1310900,413.41
+2006-03-13,46.99,47.19,46.63,46.84,1044300,410.43
+2006-03-10,46.60,47.19,46.58,46.99,1356300,411.75
+2006-03-09,46.68,46.98,46.46,46.49,1335400,407.37
+2006-03-08,46.35,46.81,46.31,46.68,1138800,409.03
+2006-03-07,45.85,46.44,45.80,46.40,1560400,406.58
+2006-03-06,45.92,46.48,45.83,46.09,1214800,403.86
+2006-03-03,46.00,46.34,45.80,45.92,1398600,402.37
+2006-03-02,46.27,46.40,45.88,46.05,1280700,403.51
+2006-03-01,46.39,46.65,46.21,46.53,1006500,407.72
+2006-02-28,46.58,46.94,46.31,46.37,1656800,406.31
+2006-02-27,47.00,47.13,46.71,46.78,1011400,409.91
+2006-02-24,46.73,47.09,46.73,46.85,1254600,410.52
+2006-02-23,46.88,47.12,46.60,46.80,1257500,410.08
+2006-02-22,46.38,46.98,46.24,46.88,1515500,410.78
+2006-02-21,46.20,46.37,45.97,46.17,1395600,404.56
+2006-02-17,46.50,46.57,46.13,46.24,1313800,405.17
+2006-02-16,46.30,46.44,46.04,46.44,1326000,406.93
+2006-02-15,46.04,46.47,45.76,46.25,1700000,405.26
+2006-02-14,45.78,46.25,45.71,46.12,1518000,404.12
+2006-02-13,46.06,46.23,45.41,45.68,1158300,400.27
+2006-02-10,45.70,46.07,45.25,45.96,1272000,402.72
+2006-02-09,45.50,46.10,45.43,45.79,1357700,401.23
+2006-02-08,45.33,45.53,45.07,45.36,1051400,397.46
+2006-02-07,45.09,45.38,45.00,45.05,1207500,394.75
+2006-02-06,45.26,45.32,45.09,45.17,1147400,395.80
+2006-02-03,45.07,45.61,44.81,45.06,1663500,394.83
+2006-02-02,45.90,46.10,45.10,45.18,2325400,395.89
+2006-02-01,46.59,46.72,46.11,46.33,1845200,401.67
+2006-01-31,46.83,47.05,46.55,46.58,1887100,403.84
+2006-01-30,46.87,46.99,46.66,46.82,1057600,405.92
+2006-01-27,47.01,47.37,46.60,46.87,1412800,406.35
+2006-01-26,46.55,47.55,46.45,47.01,1988600,407.57
+2006-01-25,46.14,46.37,46.01,46.23,1591900,400.80
+2006-01-24,46.29,46.36,45.99,46.01,2083700,398.90
+2006-01-23,46.00,46.38,45.70,46.00,2024400,398.81
+2006-01-20,47.21,47.40,45.63,45.69,4777700,396.12
+2006-01-19,48.56,48.58,47.70,47.94,1696500,415.63
+2006-01-18,48.43,48.67,48.11,48.36,1215100,419.27
+2006-01-17,48.51,48.70,48.27,48.43,1237700,419.88
+2006-01-13,49.10,49.19,48.73,48.92,940900,424.12
+2006-01-12,49.10,49.10,48.88,49.03,1230000,425.08
+2006-01-11,49.58,49.58,48.58,48.98,1684300,424.64
+2006-01-10,48.30,48.55,48.08,48.54,1365900,420.83
+2006-01-09,48.60,48.74,48.30,48.39,1680700,419.53
+2006-01-06,48.88,48.90,48.20,48.62,1370200,421.52
+2006-01-05,48.44,48.78,48.40,48.62,1143200,421.52
+2006-01-04,48.86,49.10,48.35,48.38,1871000,419.44
+2006-01-03,49.00,49.38,48.11,49.29,1537600,427.33
+2005-12-30,48.35,48.71,48.22,48.53,1058900,420.74
+2005-12-29,48.58,48.98,48.37,48.58,922300,421.18
+2005-12-28,48.77,48.90,48.43,48.47,922000,420.22
+2005-12-27,49.42,49.44,48.63,48.65,1012500,421.78
+2005-12-23,49.24,49.30,48.95,49.24,625400,426.90
+2005-12-22,49.25,49.39,49.10,49.19,1029600,426.47
+2005-12-21,49.46,49.73,49.12,49.27,1475200,427.16
+2005-12-20,49.06,49.52,49.06,49.21,874200,426.64
+2005-12-19,49.25,49.68,49.01,49.17,1180800,426.29
+2005-12-16,49.38,49.51,49.25,49.37,2795200,428.03
+2005-12-15,49.62,49.69,49.06,49.10,1459700,425.68
+2005-12-14,49.50,49.69,49.04,49.64,1767600,430.37
+2005-12-13,48.54,49.70,48.54,49.44,2066900,428.63
+2005-12-12,49.00,49.10,48.43,48.68,1022800,422.04
+2005-12-09,48.50,49.25,48.33,48.91,1220000,424.04
+2005-12-08,48.65,48.99,48.25,48.50,1086600,420.48
+2005-12-07,48.76,48.90,48.30,48.70,1372400,422.22
+2005-12-06,48.95,49.36,48.80,48.89,1430000,423.86
+2005-12-05,48.57,49.06,48.47,48.85,1410500,423.52
+2005-12-02,48.76,48.93,48.59,48.77,1254400,422.82
+2005-12-01,48.96,49.24,48.67,48.85,1849800,423.52
+2005-11-30,49.18,49.25,48.53,48.55,1758200,420.92
+2005-11-29,49.29,49.39,48.70,49.09,1543100,425.60
+2005-11-28,49.49,49.60,49.13,49.30,1522900,427.42
+2005-11-25,49.32,49.76,49.32,49.52,830400,429.33
+2005-11-23,48.79,49.49,48.75,49.34,1294600,427.77
+2005-11-22,48.50,49.02,48.03,48.92,1482700,424.12
+2005-11-21,48.31,48.58,48.15,48.51,1501600,420.57
+2005-11-18,48.00,48.47,48.00,48.41,1590000,419.70
+2005-11-17,47.44,47.99,47.33,47.94,1504900,415.63
+2005-11-16,47.87,47.90,47.16,47.69,1513000,413.46
+2005-11-15,48.05,48.19,47.50,47.66,1495600,413.20
+2005-11-14,47.96,48.32,47.70,48.24,1339400,418.23
+2005-11-11,47.77,48.07,47.59,48.00,1325400,416.15
+2005-11-10,46.82,47.79,46.79,47.73,2352000,413.81
+2005-11-09,46.65,46.95,46.50,46.82,1311600,405.92
+2005-11-08,46.25,46.70,46.19,46.60,1652800,404.01
+2005-11-07,45.80,46.46,45.75,46.43,2281900,402.54
+2005-11-04,45.68,45.88,45.34,45.60,1334300,395.34
+2005-11-03,45.48,45.54,45.21,45.45,1607400,394.04
+2005-11-02,45.40,45.64,45.33,45.55,2091700,391.09
+2005-11-01,45.95,45.96,45.32,45.40,1992700,389.80
+2005-10-31,46.00,46.25,45.78,45.78,2357400,393.07
+2005-10-28,45.55,45.98,45.42,45.90,1509200,394.10
+2005-10-27,45.55,45.95,45.39,45.41,1316400,389.89
+2005-10-26,45.05,45.95,45.04,45.65,1753700,391.95
+2005-10-25,45.17,45.22,44.72,45.17,1253300,387.83
+2005-10-24,44.57,45.14,44.47,45.05,1406900,386.80
+2005-10-21,44.34,44.57,44.17,44.31,1759600,380.45
+2005-10-20,44.75,45.07,44.10,44.34,1658600,380.70
+2005-10-19,44.53,44.93,44.00,44.89,2541000,385.43
+2005-10-18,44.70,44.93,44.46,44.46,1226800,381.73
+2005-10-17,45.35,45.58,44.54,44.81,1463600,384.74
+2005-10-14,45.00,45.05,44.60,45.04,1314000,386.71
+2005-10-13,44.30,44.80,44.29,44.72,1396300,383.97
+2005-10-12,44.45,45.07,44.44,44.60,1642400,382.94
+2005-10-11,45.15,45.42,44.67,44.80,1670400,384.65
+2005-10-10,45.36,45.63,45.17,45.23,1074400,388.35
+2005-10-07,45.75,45.75,45.25,45.41,1096400,389.89
+2005-10-06,45.35,45.69,45.08,45.43,1293600,390.06
+2005-10-05,45.39,45.80,45.22,45.27,1491000,388.69
+2005-10-04,45.58,46.04,45.22,45.34,1587600,389.29
+2005-10-03,45.74,45.82,45.37,45.51,1185800,390.75
+2005-09-30,45.81,45.81,45.32,45.52,1206000,390.83
+2005-09-29,45.10,45.79,45.05,45.64,1399800,391.87
+2005-09-28,45.30,45.44,44.92,45.18,1254200,387.92
+2005-09-27,45.25,45.50,44.92,45.09,1075100,387.14
+2005-09-26,45.40,45.49,45.03,45.09,1128100,387.14
+2005-09-23,45.15,45.50,45.05,45.24,1070500,388.43
+2005-09-22,44.83,45.48,44.60,45.18,1224400,387.92
+2005-09-21,45.00,45.33,44.82,44.82,1382400,384.82
+2005-09-20,45.31,45.87,45.04,45.15,1773400,387.66
+2005-09-19,45.28,45.42,45.18,45.36,1209600,389.46
+2005-09-16,45.12,45.45,45.05,45.45,2423400,390.23
+2005-09-15,45.00,45.12,44.90,45.03,1064700,386.63
+2005-09-14,45.10,45.23,44.93,44.98,1255300,386.20
+2005-09-13,44.82,45.22,44.75,45.10,1714100,387.23
+2005-09-12,45.21,45.25,44.95,45.01,1715400,386.46
+2005-09-09,44.40,44.90,44.36,44.61,1307700,383.02
+2005-09-08,44.10,44.57,44.10,44.44,1256100,381.56
+2005-09-07,44.30,44.46,44.08,44.46,1209800,381.73
+2005-09-06,44.00,44.43,44.00,44.30,1613100,380.36
+2005-09-02,43.93,44.13,43.83,43.88,1082300,376.75
+2005-09-01,43.60,44.04,43.38,43.71,1643600,375.29
+2005-08-31,43.26,43.78,43.02,43.77,1544300,375.81
+2005-08-30,43.40,43.42,43.04,43.26,1645600,371.43
+2005-08-29,43.00,43.71,42.91,43.54,1598900,373.83
+2005-08-26,43.64,43.65,43.08,43.10,1711000,370.06
+2005-08-25,43.17,43.50,43.06,43.27,1436200,371.52
+2005-08-24,42.95,43.65,42.95,43.05,2080600,369.63
+2005-08-23,44.21,44.21,43.38,43.56,1807200,374.01
+2005-08-22,44.28,44.40,43.93,44.20,955100,379.50
+2005-08-19,44.38,44.40,44.08,44.16,981200,379.16
+2005-08-18,44.11,44.43,43.90,44.21,1330600,379.59
+2005-08-17,44.10,44.41,43.92,44.10,1072200,378.64
+2005-08-16,43.79,44.43,43.79,44.14,1777800,378.99
+2005-08-15,43.65,44.15,43.52,43.79,1483400,375.98
+2005-08-12,43.35,43.77,43.28,43.62,1125200,374.52
+2005-08-11,43.30,43.61,43.02,43.51,1598600,373.58
+2005-08-10,43.60,44.05,43.21,43.30,1784200,371.77
+2005-08-09,43.31,43.74,43.31,43.60,1303100,374.35
+2005-08-08,43.55,43.73,43.29,43.30,1441300,371.77
+2005-08-05,43.75,43.93,43.50,43.63,1464500,374.61
+2005-08-04,43.92,43.97,43.70,43.92,1619400,377.10
+2005-08-03,43.95,44.06,43.75,44.05,1616900,378.21
+2005-08-02,43.95,44.10,43.79,44.07,1641300,378.39
+2005-08-01,43.60,43.91,43.54,43.70,1752400,375.21
+2005-07-29,43.79,43.90,43.50,43.50,1901000,373.49
+2005-07-28,44.25,44.25,43.81,43.86,2403100,376.58
+2005-07-27,44.50,44.70,44.16,44.39,1840900,377.35
+2005-07-26,44.55,44.79,44.51,44.60,1373300,379.14
+2005-07-25,44.55,44.75,44.42,44.53,1517400,378.55
+2005-07-22,44.30,44.45,44.19,44.42,2187800,377.61
+2005-07-21,44.30,44.42,44.10,44.15,1982900,375.31
+2005-07-20,44.65,44.66,44.13,44.21,2751600,375.82
+2005-07-19,45.10,45.14,44.26,44.40,3819200,377.44
+2005-07-18,45.70,45.80,44.90,45.00,3424200,382.54
+2005-07-15,46.30,46.45,46.04,46.42,1358400,394.61
+2005-07-14,45.87,46.60,45.74,46.50,1755800,395.29
+2005-07-13,46.10,46.18,45.59,45.74,1843000,388.83
+2005-07-12,46.20,46.23,45.89,46.00,1433600,391.04
+2005-07-11,46.51,46.62,46.05,46.11,1454400,391.98
+2005-07-08,46.27,46.72,46.17,46.51,1238800,395.38
+2005-07-07,46.00,46.29,45.79,46.27,1581500,393.34
+2005-07-06,46.65,46.81,46.25,46.30,1462200,393.59
+2005-07-05,46.10,46.58,46.01,46.46,928800,394.95
+2005-07-01,46.50,46.64,46.07,46.16,864600,392.40
+2005-06-30,46.80,46.96,46.20,46.23,1650400,393.00
+2005-06-29,47.15,47.17,46.68,46.78,1071200,397.67
+2005-06-28,47.01,47.17,46.92,47.02,868000,399.71
+2005-06-27,46.76,47.13,46.65,46.77,1167600,397.59
+2005-06-24,46.91,47.21,46.82,46.95,1208000,399.12
+2005-06-23,47.26,47.40,46.79,46.88,1235600,398.52
+2005-06-22,47.45,47.54,47.15,47.44,1039100,403.28
+2005-06-21,47.23,47.40,47.20,47.32,962600,402.26
+2005-06-20,47.25,47.50,47.15,47.37,1124700,402.69
+2005-06-17,47.70,47.70,47.34,47.46,2035600,403.45
+2005-06-16,47.58,47.66,47.07,47.54,1025000,404.13
+2005-06-15,47.60,47.65,47.12,47.40,1154000,402.94
+2005-06-14,47.52,47.67,47.38,47.41,796000,403.03
+2005-06-13,47.50,47.84,47.42,47.60,835000,404.64
+2005-06-10,47.80,47.98,47.37,47.64,857000,404.98
+2005-06-09,47.77,47.90,47.40,47.68,717600,405.32
+2005-06-08,47.80,47.98,47.70,47.75,797600,405.92
+2005-06-07,47.74,48.10,47.63,47.66,1146500,405.15
+2005-06-06,47.56,47.70,47.31,47.69,601600,405.41
+2005-06-03,47.71,47.85,47.45,47.56,964200,404.30
+2005-06-02,47.65,47.78,47.45,47.71,802100,405.58
+2005-06-01,47.12,48.10,47.11,47.72,1472400,405.66
+2005-05-31,47.29,47.40,47.02,47.11,1007400,400.48
+2005-05-27,47.30,47.44,47.05,47.28,1139800,401.92
+2005-05-26,47.45,47.74,47.27,47.38,1233400,402.77
+2005-05-25,47.54,47.65,47.26,47.45,985100,403.37
+2005-05-24,47.40,47.79,47.40,47.71,917100,405.58
+2005-05-23,47.55,47.97,47.55,47.60,1093500,404.64
+2005-05-20,47.85,47.86,47.36,47.80,1096900,406.34
+2005-05-19,47.92,48.00,47.58,47.84,896300,406.68
+2005-05-18,47.38,48.14,47.30,47.74,1525400,405.83
+2005-05-17,46.57,47.24,46.56,47.16,1350900,400.90
+2005-05-16,45.98,46.89,45.98,46.80,1269900,397.84
+2005-05-13,46.70,46.70,45.76,45.91,1345500,390.28
+2005-05-12,46.90,47.00,46.21,46.41,992400,394.53
+2005-05-11,46.45,46.89,46.27,46.70,1042000,396.99
+2005-05-10,46.50,46.60,46.18,46.38,1230800,394.27
+2005-05-09,46.57,46.96,46.56,46.85,851900,398.27
+2005-05-06,46.89,46.95,46.52,46.59,1131000,396.06
+2005-05-05,47.00,47.19,46.45,46.88,987200,398.52
+2005-05-04,46.80,47.19,46.55,46.97,1371300,399.29
+2005-05-03,46.68,46.87,46.32,46.80,1445900,397.84
+2005-05-02,46.96,47.22,46.15,46.53,1518300,395.55
+2005-04-29,46.24,46.98,45.75,46.96,1710500,399.20
+2005-04-28,46.51,46.74,46.13,46.19,1583100,392.66
+2005-04-27,46.50,47.15,46.41,47.05,1217600,396.23
+2005-04-26,46.80,47.14,46.59,46.62,1263200,392.61
+2005-04-25,46.45,47.00,46.40,46.78,1221500,393.95
+2005-04-22,46.15,46.70,45.76,46.32,1253700,390.08
+2005-04-21,46.35,46.45,45.66,46.27,1755600,389.66
+2005-04-20,46.20,46.62,45.89,46.13,1910900,388.48
+2005-04-19,46.55,46.81,46.35,46.35,1482900,390.33
+2005-04-18,46.00,46.41,45.98,46.21,1854900,389.15
+2005-04-15,46.05,46.37,45.65,45.75,2694500,385.28
+2005-04-14,45.90,45.97,45.18,45.40,1577000,382.33
+2005-04-13,46.50,46.59,45.69,45.81,1383900,385.78
+2005-04-12,45.61,46.61,45.34,46.45,1501400,391.17
+2005-04-11,45.67,45.90,45.50,45.61,1131900,384.10
+2005-04-08,45.71,45.78,45.35,45.40,964300,382.33
+2005-04-07,45.30,45.75,45.20,45.46,1283600,382.84
+2005-04-06,45.20,45.33,44.57,45.15,1159800,380.23
+2005-04-05,44.82,45.05,44.53,44.94,1263900,378.46
+2005-04-04,44.63,44.76,43.80,44.59,1935800,375.51
+2005-04-01,45.50,45.70,44.40,44.62,1722100,375.76
+2005-03-31,45.00,45.20,44.79,44.94,1426100,378.46
+2005-03-30,44.45,45.00,44.39,44.92,1335200,378.29
+2005-03-29,44.66,44.91,44.26,44.35,1714700,373.49
+2005-03-28,44.85,45.17,44.77,44.77,1225700,377.03
+2005-03-24,44.65,45.10,44.52,44.52,1817000,374.92
+2005-03-23,44.30,44.85,44.05,44.45,3678700,374.33
+2005-03-22,45.90,46.01,44.39,44.44,4488200,374.25
+2005-03-21,46.47,46.47,45.55,45.76,2447300,385.36
+2005-03-18,47.12,47.26,46.05,46.85,3735800,394.54
+2005-03-17,47.41,47.50,47.00,47.24,958600,397.83
+2005-03-16,47.50,47.69,47.30,47.37,1142100,398.92
+2005-03-15,48.40,48.45,47.78,47.80,1065800,402.54
+2005-03-14,47.79,48.25,47.75,48.22,994300,406.08
+2005-03-11,48.15,48.25,47.47,47.79,1198700,402.46
+2005-03-10,47.89,48.32,47.87,48.15,1196900,405.49
+2005-03-09,48.15,48.34,47.70,47.88,1306000,403.22
+2005-03-08,48.47,48.68,48.21,48.47,1192500,408.19
+2005-03-07,48.54,48.65,48.34,48.47,790000,408.19
+2005-03-04,48.18,48.68,48.02,48.40,1255000,407.60
+2005-03-03,48.38,48.39,47.74,47.97,1172900,403.97
+2005-03-02,47.65,48.41,47.62,48.13,1137500,405.32
+2005-03-01,47.93,48.18,47.68,47.88,1242600,403.22
+2005-02-28,48.25,48.26,47.60,47.72,2069800,401.87
+2005-02-25,48.05,48.41,47.96,48.28,1583600,406.59
+2005-02-24,48.43,48.56,48.17,48.30,1278600,406.75
+2005-02-23,48.33,48.50,47.97,48.38,1658700,407.43
+2005-02-22,48.30,48.65,47.90,47.95,1741200,403.81
+2005-02-18,48.55,48.77,48.36,48.57,1649300,409.03
+2005-02-17,49.19,49.26,48.72,48.80,1412500,410.96
+2005-02-16,49.12,49.35,49.05,49.18,822800,414.16
+2005-02-15,49.38,49.53,49.23,49.40,950100,416.02
+2005-02-14,49.41,49.46,49.10,49.25,960400,414.75
+2005-02-11,49.00,49.59,48.85,49.40,999600,416.02
+2005-02-10,49.50,49.50,48.95,48.98,1373200,412.48
+2005-02-09,49.48,49.64,49.06,49.18,1060400,414.16
+2005-02-08,49.80,49.89,49.42,49.48,1098500,416.69
+2005-02-07,49.76,49.99,49.54,49.73,946400,418.80
+2005-02-04,49.15,49.79,49.14,49.78,1404600,419.22
+2005-02-03,49.24,49.35,48.75,49.15,1510000,413.91
+2005-02-02,49.53,49.75,49.25,49.68,1608400,414.67
+2005-02-01,49.30,49.60,49.12,49.48,1874200,413.00
+2005-01-31,49.00,49.30,48.92,49.05,1914900,409.41
+2005-01-28,48.50,48.61,48.21,48.38,1682000,403.82
+2005-01-27,48.49,48.77,48.10,48.56,1236900,405.32
+2005-01-26,48.52,48.68,48.13,48.48,1487700,404.65
+2005-01-25,48.55,48.75,48.36,48.51,1269200,404.90
+2005-01-24,48.28,48.77,48.16,48.36,1598200,403.65
+2005-01-21,48.50,48.50,47.85,47.93,1937000,400.06
+2005-01-20,47.50,48.05,47.45,47.77,1731800,398.73
+2005-01-19,48.10,48.44,48.01,48.04,1276400,400.98
+2005-01-18,47.40,48.32,47.25,48.17,1511500,402.07
+2005-01-14,47.75,47.85,47.46,47.51,1141100,396.56
+2005-01-13,48.00,48.28,47.45,47.60,1543400,397.31
+2005-01-12,48.10,48.19,47.71,48.07,1612300,401.23
+2005-01-11,48.33,48.48,48.02,48.22,1295300,402.48
+2005-01-10,48.51,48.74,48.02,48.34,1699900,403.49
+2005-01-07,49.10,49.11,48.60,48.65,1280400,406.07
+2005-01-06,48.80,49.24,48.74,48.93,1805000,408.41
+2005-01-05,48.05,48.78,48.02,48.46,1893400,404.49
+2005-01-04,48.28,48.77,47.70,47.86,1584800,399.48
+2005-01-03,49.00,49.00,48.20,48.27,1474700,402.90
+2004-12-31,48.13,48.33,48.00,48.18,547400,402.15
+2004-12-30,48.00,48.25,48.00,48.03,754600,400.90
+2004-12-29,48.20,48.39,47.96,48.01,896400,400.73
+2004-12-28,48.32,48.75,48.31,48.35,793500,403.57
+2004-12-27,49.00,49.06,48.31,48.31,816500,403.23
+2004-12-23,47.50,49.06,47.37,48.75,1771100,406.91
+2004-12-22,47.00,48.36,47.00,48.31,2073000,403.23
+2004-12-21,46.85,47.29,46.72,47.19,1280200,393.89
+2004-12-20,46.87,47.14,46.67,46.69,1021500,389.71
+2004-12-17,46.68,47.15,46.52,46.62,1906000,389.13
+2004-12-16,47.20,47.26,46.78,47.05,1582600,392.72
+2004-12-15,47.05,47.43,46.95,47.31,1653600,394.89
+2004-12-14,46.77,47.02,46.76,46.87,1444400,391.22
+2004-12-13,46.24,46.79,46.02,46.77,1349800,390.38
+2004-12-10,46.43,46.49,45.75,45.91,1363000,383.20
+2004-12-09,46.03,46.47,45.82,46.44,1125700,387.63
+2004-12-08,46.21,46.33,45.90,46.29,1361500,386.37
+2004-12-07,46.35,46.49,46.00,46.00,1360400,383.95
+2004-12-06,45.66,46.28,45.55,46.17,1418400,385.37
+2004-12-03,45.52,45.96,45.48,45.65,1517500,381.03
+2004-12-02,45.75,46.20,45.65,45.76,1357600,381.95
+2004-12-01,45.03,45.99,44.93,45.94,1536700,383.45
+2004-11-30,44.97,45.02,44.60,44.75,1485600,373.52
+2004-11-29,45.43,45.58,44.85,44.96,1553400,375.27
+2004-11-26,45.55,45.58,45.40,45.42,532100,379.11
+2004-11-24,45.45,45.60,45.31,45.52,1123000,379.95
+2004-11-23,45.30,45.37,44.94,45.21,1482600,377.36
+2004-11-22,45.25,45.48,45.03,45.17,1490100,377.03
+2004-11-19,46.07,46.07,45.03,45.15,2328800,376.86
+2004-11-18,46.20,46.29,45.91,45.91,1612800,383.20
+2004-11-17,46.18,46.61,46.00,46.18,1980000,385.46
+2004-11-16,46.17,46.45,45.90,46.05,1766100,384.37
+2004-11-15,47.00,47.10,46.55,46.67,1379200,389.55
+2004-11-12,46.20,47.09,46.20,47.07,1632200,392.88
+2004-11-11,46.20,46.39,45.91,46.26,1108400,386.12
+2004-11-10,46.15,46.28,45.85,46.05,1121800,384.37
+2004-11-09,46.25,46.57,46.07,46.21,1090300,385.71
+2004-11-08,46.13,46.29,45.94,46.25,1019100,386.04
+2004-11-05,46.28,46.47,45.72,46.13,1646200,385.04
+2004-11-04,45.31,46.12,45.10,46.09,1412100,384.70
+2004-11-03,45.61,45.65,45.08,45.29,1538400,378.03
+2004-11-02,44.31,44.99,44.31,44.90,1641400,374.77
+2004-11-01,44.45,44.60,44.21,44.31,1343800,369.85
+2004-10-29,44.40,44.56,44.14,44.37,1299300,370.35
+2004-10-28,43.65,44.46,43.51,44.26,1505400,369.43
+2004-10-27,43.35,44.00,43.08,43.95,1761900,363.50
+2004-10-26,42.79,43.39,42.75,43.34,1705800,358.46
+2004-10-25,42.55,42.65,42.10,42.58,1629200,352.17
+2004-10-22,42.89,43.10,42.50,42.56,1315600,352.01
+2004-10-21,43.44,43.53,42.80,42.95,1599300,355.23
+2004-10-20,43.51,43.52,42.76,43.29,1882300,358.05
+2004-10-19,44.30,44.60,43.59,43.59,1543700,360.53
+2004-10-18,43.62,44.35,43.62,44.22,1077200,365.74
+2004-10-15,44.26,44.39,43.84,43.94,1559300,363.42
+2004-10-14,44.24,44.34,43.26,43.70,1980100,361.44
+2004-10-13,45.05,45.11,44.02,44.11,1365900,364.83
+2004-10-12,44.50,45.04,44.50,44.80,1208500,370.53
+2004-10-11,44.61,44.98,44.61,44.86,787900,371.03
+2004-10-08,44.76,45.18,44.30,44.56,1081900,368.55
+2004-10-07,44.78,45.10,44.67,44.76,1068200,370.20
+2004-10-06,44.50,44.74,44.23,44.74,1187000,370.04
+2004-10-05,44.72,44.93,44.32,44.52,1264000,368.22
+2004-10-04,45.00,45.12,44.53,44.73,1512400,369.96
+2004-10-01,44.47,44.91,44.25,44.87,1361200,371.11
+2004-09-30,44.52,44.65,44.00,44.12,1651400,364.91
+2004-09-29,43.93,44.70,43.92,44.70,1547200,369.71
+2004-09-28,43.70,44.33,43.61,44.31,1728600,366.48
+2004-09-27,44.03,44.11,43.54,43.61,1753200,360.69
+2004-09-24,43.98,44.21,43.62,44.15,1860900,365.16
+2004-09-23,44.30,44.46,43.86,43.88,1520000,362.92
+2004-09-22,45.41,45.41,44.38,44.38,2187100,367.06
+2004-09-21,45.53,45.86,45.08,45.65,1802100,377.56
+2004-09-20,46.06,46.25,45.26,45.40,2544100,375.50
+2004-09-17,47.28,47.29,46.76,46.95,1734000,388.32
+2004-09-16,46.98,47.47,46.90,47.18,825400,390.22
+2004-09-15,47.07,47.26,46.91,46.98,713500,388.56
+2004-09-14,47.00,47.41,46.90,47.19,834400,390.30
+2004-09-13,47.21,47.33,46.83,47.00,916700,388.73
+2004-09-10,46.85,47.37,46.76,47.24,727800,390.71
+2004-09-09,47.02,47.18,46.70,46.95,950300,388.32
+2004-09-08,47.20,47.28,46.76,46.82,1119800,387.24
+2004-09-07,47.15,47.46,46.90,47.21,1048600,390.47
+2004-09-03,47.00,47.34,46.84,46.84,790900,387.41
+2004-09-02,46.57,47.17,46.30,47.02,859500,388.90
+2004-09-01,46.57,46.80,46.20,46.45,923500,384.18
+2004-08-31,46.56,46.63,46.17,46.58,917200,385.26
+2004-08-30,46.72,46.73,46.41,46.41,708800,383.85
+2004-08-27,46.46,46.81,46.23,46.72,754100,386.41
+2004-08-26,46.30,46.57,46.09,46.46,859000,384.26
+2004-08-25,46.03,46.39,45.85,46.30,965800,382.94
+2004-08-24,46.10,46.18,45.73,45.92,761400,379.80
+2004-08-23,45.90,46.01,45.48,45.82,1115400,378.97
+2004-08-20,45.46,46.04,45.28,45.95,951000,380.05
+2004-08-19,45.41,45.55,45.12,45.46,812100,375.99
+2004-08-18,45.16,45.65,45.05,45.64,1028600,377.48
+2004-08-17,44.95,45.24,44.88,45.16,1029500,373.51
+2004-08-16,44.02,44.84,44.01,44.77,1002700,370.29
+2004-08-13,44.03,44.28,43.80,44.01,749500,364.00
+2004-08-12,44.35,44.53,43.82,43.90,971600,363.09
+2004-08-11,44.15,44.42,43.87,44.35,890900,366.81
+2004-08-10,43.73,44.18,43.61,44.18,939400,365.41
+2004-08-09,43.25,43.75,43.25,43.47,1058300,359.53
+2004-08-06,43.61,43.93,42.99,43.19,1550600,357.22
+2004-08-05,44.40,44.49,43.77,43.83,910300,362.51
+2004-08-04,44.00,44.59,43.81,44.40,986300,367.23
+2004-08-03,44.32,44.74,43.96,44.04,1054900,364.25
+2004-08-02,43.17,44.64,43.17,44.32,1586800,366.56
+2004-07-30,44.11,44.30,43.82,44.09,1057000,364.66
+2004-07-29,44.17,44.50,44.00,44.28,1297200,366.23
+2004-07-28,43.82,44.24,43.67,44.11,1750300,361.52
+2004-07-27,44.10,44.20,43.65,43.90,1369700,359.80
+2004-07-26,44.33,44.42,43.55,43.81,1248200,359.06
+2004-07-23,44.60,44.73,43.80,44.31,1270900,363.16
+2004-07-22,43.94,44.77,43.70,44.60,1520500,365.53
+2004-07-21,44.35,44.77,43.90,43.94,1549200,360.13
+2004-07-20,43.88,44.11,43.63,44.05,1481000,361.03
+2004-07-19,43.80,44.35,43.70,43.99,1400500,360.54
+2004-07-16,44.37,44.42,43.58,43.62,1836600,357.50
+2004-07-15,45.10,45.40,43.62,44.21,2861000,362.34
+2004-07-14,45.30,45.62,44.89,45.10,1353400,369.63
+2004-07-13,44.91,45.37,44.82,45.30,1153500,371.27
+2004-07-12,45.00,45.24,44.86,44.90,1313600,367.99
+2004-07-09,45.24,45.42,44.94,45.03,1203000,369.06
+2004-07-08,45.65,45.76,45.02,45.17,1184800,370.21
+2004-07-07,45.23,45.79,45.23,45.63,915500,373.98
+2004-07-06,45.67,45.80,45.15,45.45,1175300,372.50
+2004-07-02,46.05,46.11,45.67,45.76,1068600,375.04
+2004-07-01,46.50,46.75,45.79,46.03,1488600,377.25
+2004-06-30,46.35,46.87,46.18,46.50,1490400,381.11
+2004-06-29,46.24,46.53,46.11,46.33,1234300,379.71
+2004-06-28,47.00,47.10,46.47,46.52,1136300,381.27
+2004-06-25,47.24,47.53,46.73,46.80,1200100,383.57
+2004-06-24,47.33,47.57,47.10,47.44,1304900,388.81
+2004-06-23,46.98,47.31,46.66,47.24,1130700,387.17
+2004-06-22,47.00,47.25,46.55,46.99,1050600,385.12
+2004-06-21,47.42,47.62,47.10,47.18,853200,386.68
+2004-06-18,47.23,47.59,47.17,47.50,1367300,389.30
+2004-06-17,46.92,47.20,46.77,47.08,641200,385.86
+2004-06-16,47.10,47.32,46.85,47.02,669800,385.37
+2004-06-15,47.20,47.36,46.82,47.02,1227400,385.37
+2004-06-14,46.96,47.20,46.52,46.74,1261500,383.07
+2004-06-10,47.10,47.39,46.98,47.35,678900,388.07
+2004-06-09,47.55,47.59,47.05,47.05,816200,385.61
+2004-06-08,47.40,47.60,47.28,47.60,916200,390.12
+2004-06-07,46.94,47.60,46.83,47.53,1274000,389.55
+2004-06-04,46.89,47.00,46.45,46.55,1032300,381.52
+2004-06-03,47.50,47.50,46.36,46.36,1008400,379.96
+2004-06-02,47.08,47.28,46.22,47.03,1316600,385.45
+2004-06-01,46.46,46.83,46.06,46.77,1128500,383.32
+2004-05-28,46.69,46.70,46.21,46.43,993900,380.53
+2004-05-27,46.90,46.97,46.10,46.52,1185400,381.27
+2004-05-26,46.50,46.70,46.07,46.54,1031500,381.43
+2004-05-25,45.52,46.61,45.17,46.50,1307800,381.11
+2004-05-24,45.76,45.82,45.27,45.38,855200,371.93
+2004-05-21,45.44,45.84,45.01,45.34,1914600,371.60
+2004-05-20,45.05,45.57,45.04,45.28,1080500,371.11
+2004-05-19,45.63,45.94,45.00,45.00,1679300,368.81
+2004-05-18,45.19,45.42,44.96,45.15,1229400,370.04
+2004-05-17,45.02,45.30,44.83,44.86,1577800,367.67
+2004-05-14,45.97,46.27,45.47,45.65,1164200,374.14
+2004-05-13,46.06,46.70,45.73,45.96,1357600,376.68
+2004-05-12,45.69,46.34,44.83,46.31,1635400,379.55
+2004-05-11,45.70,45.85,45.29,45.69,1520600,374.47
+2004-05-10,45.75,45.75,44.97,45.41,2983100,372.17
+2004-05-07,47.26,47.69,46.47,46.72,2064800,382.91
+2004-05-06,48.35,48.37,47.31,47.51,1594700,389.38
+2004-05-05,48.84,49.17,48.40,48.63,1104200,398.56
+2004-05-04,48.65,49.18,48.40,48.84,1342700,400.29
+2004-05-03,48.10,48.68,48.09,48.56,1227600,397.99
+2004-04-30,48.17,48.49,47.95,48.09,1185600,394.14
+2004-04-29,48.50,49.05,47.85,48.17,1722000,394.79
+2004-04-28,48.76,48.87,48.34,48.43,1790700,393.65
+2004-04-27,49.00,49.47,48.90,48.96,1218600,397.95
+2004-04-26,49.15,49.41,48.84,48.99,971400,398.20
+2004-04-23,49.46,49.49,48.87,49.18,1175600,399.74
+2004-04-22,49.35,49.90,49.03,49.66,1458400,403.64
+2004-04-21,49.10,49.50,48.96,49.14,1252100,399.42
+2004-04-20,49.98,50.18,49.20,49.21,1281100,399.99
+2004-04-19,50.00,50.14,49.71,49.98,979100,406.25
+2004-04-16,50.19,50.41,49.96,50.10,1762900,407.22
+2004-04-15,50.30,50.80,49.45,49.92,2620600,405.76
+2004-04-14,50.70,51.20,50.05,50.95,1491800,414.13
+2004-04-13,52.07,52.11,50.91,51.20,1530900,416.16
+2004-04-12,51.92,52.13,51.77,52.06,705300,423.15
+2004-04-08,52.18,52.19,51.32,51.53,825700,418.84
+2004-04-07,52.42,52.42,51.53,51.71,983500,420.31
+2004-04-06,51.80,52.26,51.80,52.24,759600,424.61
+2004-04-05,51.94,52.25,51.68,52.23,1064100,424.53
+2004-04-02,52.64,52.88,51.64,51.80,1706700,421.04
+2004-04-01,51.98,52.45,51.64,52.29,1247100,425.02
+2004-03-31,51.94,52.05,51.56,51.70,1779000,420.23
+2004-03-30,51.01,51.97,51.01,51.94,1397200,422.18
+2004-03-29,50.65,51.52,50.65,51.32,1526400,417.14
+2004-03-26,50.04,50.40,49.91,50.06,1013800,406.90
+2004-03-25,50.23,50.41,49.75,50.26,1181800,408.52
+2004-03-24,49.79,50.10,49.52,49.79,1291600,404.70
+2004-03-23,49.98,50.25,49.52,49.80,1173800,404.78
+2004-03-22,50.06,50.20,49.39,49.61,1427100,403.24
+2004-03-19,51.15,51.39,50.02,50.34,1637900,409.17
+2004-03-18,50.68,51.47,50.54,51.28,1764500,416.81
+2004-03-17,50.44,50.96,50.25,50.82,1625000,413.07
+2004-03-16,49.55,50.01,49.45,49.99,1609400,406.33
+2004-03-15,49.70,49.73,48.88,49.12,1803600,399.25
+2004-03-12,48.62,49.34,48.60,49.31,1218100,400.80
+2004-03-11,49.21,49.65,48.60,48.62,1741900,395.19
+2004-03-10,49.65,49.90,49.19,49.21,1206500,399.99
+2004-03-09,49.70,49.99,49.55,49.84,1025400,405.11
+2004-03-08,50.15,50.44,49.88,49.94,945600,405.92
+2004-03-05,49.60,50.30,49.55,50.00,1770800,406.41
+2004-03-04,50.00,50.12,49.30,49.38,1953900,401.37
+2004-03-03,49.70,50.24,49.68,49.82,1153700,404.94
+2004-03-02,50.46,50.57,49.70,49.77,1277100,404.54
+2004-03-01,50.60,50.90,50.37,50.46,1321900,410.15
+2004-02-27,50.10,50.36,49.74,50.26,1436800,408.52
+2004-02-26,49.75,50.04,49.61,50.00,995300,406.41
+2004-02-25,49.59,49.94,49.51,49.84,965500,405.11
+2004-02-24,48.85,49.70,48.85,49.44,1104400,401.86
+2004-02-23,49.15,49.47,49.00,49.32,1019400,400.88
+2004-02-20,49.05,49.18,48.54,48.89,1524700,397.39
+2004-02-19,49.95,49.97,49.10,49.12,1344000,399.25
+2004-02-18,49.99,50.00,49.50,49.56,765300,402.83
+2004-02-17,49.79,50.14,49.77,49.90,1073500,405.59
+2004-02-13,49.60,49.95,49.20,49.49,979700,402.26
+2004-02-12,49.55,49.97,49.44,49.51,936900,402.42
+2004-02-11,48.98,49.81,48.62,49.72,1692200,404.13
+2004-02-10,49.00,49.13,48.80,48.92,1389500,397.63
+2004-02-09,49.31,49.45,49.05,49.15,922400,399.50
+2004-02-06,48.23,49.35,48.21,49.31,1171800,400.80
+2004-02-05,48.90,48.90,47.99,48.11,1207700,391.05
+2004-02-04,48.51,48.99,48.51,48.57,1237600,394.78
+2004-02-03,49.13,49.15,48.81,48.88,969400,397.30
+2004-02-02,49.50,49.90,49.00,49.23,1190000,400.15
+2004-01-30,49.25,49.58,49.02,49.48,1036000,402.18
+2004-01-29,49.15,49.70,48.86,49.48,1646300,402.18
+2004-01-28,50.40,50.65,49.10,49.23,1660700,396.90
+2004-01-27,50.70,50.98,50.05,50.07,1321800,403.67
+2004-01-26,50.00,51.11,50.00,50.93,1133100,410.60
+2004-01-23,50.89,50.94,50.12,50.32,1554800,405.69
+2004-01-22,50.40,50.95,50.19,50.69,1367600,408.67
+2004-01-21,49.20,50.42,49.20,50.36,1912800,406.01
+2004-01-20,50.00,50.00,49.10,49.29,1399400,397.38
+2004-01-16,49.69,49.69,49.07,49.50,1511200,399.07
+2004-01-15,50.00,50.52,49.13,49.50,1741200,399.07
+2004-01-14,49.77,50.03,49.70,50.00,1027800,403.11
+2004-01-13,49.81,49.84,49.17,49.60,1097100,399.88
+2004-01-12,49.71,49.89,49.50,49.85,979900,401.90
+2004-01-09,50.00,50.36,49.57,49.89,1131300,402.22
+2004-01-08,49.95,50.23,49.70,50.12,1341200,404.07
+2004-01-07,49.81,50.17,49.52,49.91,1204200,402.38
+2004-01-06,49.53,49.88,49.51,49.84,1077000,401.82
+2004-01-05,49.48,49.80,49.35,49.79,1461700,401.41
+2004-01-02,49.05,49.25,48.54,49.00,1395400,395.04
+2003-12-31,48.62,48.62,48.10,48.54,986400,391.33
+2003-12-30,48.37,48.52,48.15,48.43,747800,390.45
+2003-12-29,47.99,48.39,47.95,48.37,796600,389.96
+2003-12-26,47.95,47.98,47.81,47.86,242100,385.85
+2003-12-24,48.00,48.05,47.77,47.85,421100,385.77
+2003-12-23,48.48,48.64,48.04,48.07,957900,387.55
+2003-12-22,48.15,48.50,48.08,48.50,925100,391.01
+2003-12-19,47.98,48.27,47.83,48.27,1615500,389.16
+2003-12-18,47.49,47.89,46.97,47.89,1102700,386.09
+2003-12-17,47.75,47.83,47.15,47.49,1006000,382.87
+2003-12-16,47.78,47.98,47.56,47.94,883200,386.50
+2003-12-15,48.49,48.49,47.78,47.78,1266100,385.21
+2003-12-12,47.60,47.76,47.36,47.55,790100,383.35
+2003-12-11,47.17,47.90,47.15,47.57,1253700,383.51
+2003-12-10,47.15,47.47,47.08,47.36,1011300,381.82
+2003-12-09,47.42,47.51,46.89,47.09,1044700,379.64
+2003-12-08,46.51,47.40,46.45,47.37,942800,381.90
+2003-12-05,47.19,47.29,46.40,46.58,998900,375.53
+2003-12-04,47.03,47.30,46.00,47.19,911900,380.45
+2003-12-03,47.49,47.49,46.95,46.95,1201800,378.52
+2003-12-02,47.49,47.71,47.00,47.22,1302900,380.69
+2003-12-01,47.41,47.59,47.15,47.56,927600,383.43
+2003-11-28,47.14,47.36,46.95,47.03,433400,379.16
+2003-11-26,47.28,47.29,46.61,46.95,836100,378.52
+2003-11-25,47.00,47.20,46.68,46.91,1072200,378.19
+2003-11-24,46.55,47.08,46.50,46.74,1237800,376.82
+2003-11-21,46.10,46.50,45.94,46.34,1080500,373.60
+2003-11-20,45.61,46.70,44.84,45.77,1525600,369.00
+2003-11-19,45.53,46.06,45.10,45.94,1390800,370.37
+2003-11-18,46.35,46.60,45.46,45.56,1415900,367.31
+2003-11-17,46.01,46.49,45.65,46.30,1062100,373.28
+2003-11-14,47.04,47.20,46.26,46.43,1493100,374.32
+2003-11-13,47.39,47.52,47.06,47.10,1083800,379.73
+2003-11-12,47.32,47.83,47.20,47.39,1146100,382.06
+2003-11-11,47.80,48.04,47.26,47.39,1309200,382.06
+2003-11-10,47.75,48.17,47.42,47.95,1133600,386.58
+2003-11-07,48.93,48.98,47.75,47.75,1542700,384.97
+2003-11-06,48.51,48.93,48.26,48.89,938300,394.16
+2003-11-05,48.32,48.55,48.00,48.50,1112500,391.01
+2003-11-04,48.00,48.47,47.63,48.32,1290400,389.56
+2003-11-03,47.60,48.40,47.51,48.04,1393000,387.30
+2003-10-31,47.72,47.74,47.05,47.40,990000,382.14
+2003-10-30,47.73,47.77,47.25,47.52,1113600,383.11
+2003-10-29,47.58,47.70,47.12,47.59,1179900,380.85
+2003-10-28,46.80,47.58,46.76,47.58,1381400,380.77
+2003-10-27,47.78,47.93,46.64,46.70,1640900,373.73
+2003-10-24,47.78,47.88,46.80,47.60,1062700,380.93
+2003-10-23,47.20,47.90,46.98,47.78,1158700,382.37
+2003-10-22,47.00,47.45,46.96,47.20,1289800,377.73
+2003-10-21,48.15,48.15,47.35,47.57,1725100,380.69
+2003-10-20,47.40,48.61,47.40,48.14,1807000,385.26
+2003-10-17,49.00,49.06,48.03,48.38,1356000,387.18
+2003-10-16,48.81,49.15,48.55,49.00,1010900,392.14
+2003-10-15,49.00,49.12,48.43,48.88,1180700,391.18
+2003-10-14,48.95,49.04,47.82,49.00,1066900,392.14
+2003-10-13,48.44,48.99,48.15,48.93,1008000,391.58
+2003-10-10,47.87,48.24,47.71,47.90,868000,383.34
+2003-10-09,48.00,48.30,47.70,47.88,1460100,383.18
+2003-10-08,47.97,47.97,47.39,47.56,877800,380.61
+2003-10-07,47.05,47.88,47.00,47.83,1058900,382.77
+2003-10-06,47.15,47.59,46.85,47.31,877400,378.61
+2003-10-03,47.90,47.90,47.00,47.11,1696300,377.01
+2003-10-02,47.06,47.39,46.83,47.25,1070500,378.13
+2003-10-01,45.96,47.10,45.74,47.00,1548600,376.13
+2003-09-30,46.07,46.15,45.30,45.51,1457000,364.21
+2003-09-29,45.37,46.34,45.37,46.07,1355800,368.69
+2003-09-26,45.98,45.98,45.30,45.36,1256900,363.01
+2003-09-25,46.53,46.80,45.91,45.97,1118200,367.89
+2003-09-24,47.29,47.48,46.35,46.53,1504600,372.37
+2003-09-23,46.50,47.19,45.61,47.17,1273300,377.49
+2003-09-22,46.20,46.75,45.91,46.38,1332600,371.17
+2003-09-19,46.61,46.99,46.60,46.99,1733800,376.05
+2003-09-18,45.40,46.86,45.21,46.65,2296000,373.33
+2003-09-17,44.95,45.15,44.25,44.94,1339600,359.65
+2003-09-16,44.14,44.78,44.13,44.70,1152800,357.73
+2003-09-15,44.30,44.37,43.83,44.16,895400,353.40
+2003-09-12,44.10,44.56,44.06,44.30,1008100,354.52
+2003-09-11,43.98,44.53,43.98,44.21,942100,353.80
+2003-09-10,44.02,44.24,43.73,43.95,1286500,351.72
+2003-09-09,44.27,44.60,44.05,44.28,965900,354.36
+2003-09-08,44.29,45.00,44.29,44.52,1026100,356.29
+2003-09-05,44.04,44.95,44.04,44.34,1024500,354.85
+2003-09-04,44.35,44.54,44.12,44.41,960400,355.41
+2003-09-03,43.65,44.85,43.65,44.50,1447800,356.13
+2003-09-02,43.35,44.25,43.25,44.18,1298100,353.56
+2003-08-29,43.25,43.41,43.01,43.35,759600,346.92
+2003-08-28,43.24,43.25,42.55,43.09,1035100,344.84
+2003-08-27,42.86,43.25,42.70,42.96,1002200,343.80
+2003-08-26,42.86,43.42,42.70,43.31,1524800,346.60
+2003-08-25,42.85,43.33,42.81,42.92,1445500,343.48
+2003-08-22,44.19,44.28,43.00,43.10,1502800,344.92
+2003-08-21,44.48,44.71,43.51,43.91,1324200,351.40
+2003-08-20,44.11,44.49,44.06,44.16,977200,353.40
+2003-08-19,44.65,44.91,43.87,44.41,1322400,355.41
+2003-08-18,45.29,45.29,44.50,44.65,1195100,357.33
+2003-08-15,45.17,45.20,44.80,44.90,630000,359.33
+2003-08-14,45.18,45.35,44.77,45.13,944200,361.17
+2003-08-13,45.57,45.58,44.80,44.97,1009600,359.89
+2003-08-12,44.55,45.21,44.51,45.19,1007000,361.65
+2003-08-11,44.51,44.65,44.00,44.55,1033200,356.53
+2003-08-08,44.47,44.60,44.20,44.40,1118000,355.33
+2003-08-07,43.50,44.18,43.13,44.10,1245900,352.92
+2003-08-06,43.25,43.98,43.06,43.52,1261700,348.28
+2003-08-05,43.77,44.10,42.99,43.07,1147100,344.68
+2003-08-04,43.62,43.97,42.48,43.87,1602900,351.08
+2003-08-01,45.08,45.08,43.32,43.45,1804600,347.72
+2003-07-31,45.45,45.69,44.60,44.80,1484100,358.53
+2003-07-30,45.77,45.84,45.15,45.23,1050400,359.17
+2003-07-29,45.85,45.99,45.25,45.44,1155500,360.83
+2003-07-28,45.50,46.11,45.28,45.80,1279700,363.69
+2003-07-25,45.09,45.80,44.61,45.73,1005400,363.14
+2003-07-24,45.70,45.98,44.85,44.87,1309500,356.31
+2003-07-23,45.45,45.71,45.15,45.64,1035800,362.42
+2003-07-22,45.28,45.61,44.61,45.45,1154100,360.91
+2003-07-21,45.74,45.75,44.61,44.95,1238200,356.94
+2003-07-18,45.20,45.85,44.80,45.74,1166200,363.22
+2003-07-17,45.20,45.75,44.60,44.82,1727200,355.91
+2003-07-16,46.70,47.00,45.15,45.52,2660200,361.47
+2003-07-15,47.30,48.15,46.43,46.83,1725900,371.87
+2003-07-14,47.00,47.99,46.99,47.12,2198900,374.17
+2003-07-11,45.65,46.26,45.40,46.15,1177900,366.47
+2003-07-10,45.99,46.00,45.00,45.20,1081800,358.93
+2003-07-09,45.72,46.46,45.58,45.99,1684600,365.20
+2003-07-08,44.70,45.49,44.50,45.37,1090600,360.28
+2003-07-07,44.25,45.08,44.25,44.94,1331800,356.86
+2003-07-03,44.05,44.72,43.88,43.88,784600,348.45
+2003-07-02,44.00,44.45,43.61,44.40,1335400,352.58
+2003-07-01,42.36,43.88,42.35,43.81,1385800,347.89
+2003-06-30,43.00,43.35,42.55,42.80,1285000,339.87
+2003-06-27,43.60,44.75,42.88,43.01,978800,341.54
+2003-06-26,43.01,43.84,42.70,43.72,1213000,347.18
+2003-06-25,43.43,44.10,42.99,43.05,1346700,341.86
+2003-06-24,42.70,43.65,42.24,43.35,1105200,344.24
+2003-06-23,43.95,43.97,42.69,43.10,1156700,342.25
+2003-06-20,44.18,44.35,43.72,44.05,1866000,349.80
+2003-06-19,45.01,45.10,42.88,43.79,1428700,347.73
+2003-06-18,44.92,45.21,44.55,44.91,1320400,356.63
+2003-06-17,45.60,45.72,45.12,45.56,1524900,361.79
+2003-06-16,44.44,45.24,44.10,45.24,1330500,359.25
+2003-06-13,44.07,44.33,43.65,44.10,888800,350.19
+2003-06-12,44.37,44.44,43.42,44.07,1106200,349.96
+2003-06-11,43.05,44.16,42.98,44.09,1225200,350.11
+2003-06-10,42.75,43.23,42.44,43.20,1170600,343.05
+2003-06-09,43.19,43.28,42.53,42.86,1298800,340.35
+2003-06-06,44.10,44.49,43.00,43.69,1548400,346.94
+2003-06-05,42.89,43.67,42.67,43.50,1463100,345.43
+2003-06-04,42.26,43.05,42.14,43.02,1336500,341.62
+2003-06-03,41.40,42.26,41.25,42.25,1512100,335.50
+2003-06-02,41.48,42.04,40.70,41.37,1706900,328.51
+2003-05-30,40.75,41.56,40.73,41.02,1591900,325.74
+2003-05-29,41.30,41.49,40.63,40.77,1971500,323.75
+2003-05-28,40.40,41.64,40.22,41.14,2404000,326.69
+2003-05-27,39.09,40.25,38.51,40.18,1685800,319.07
+2003-05-23,38.65,39.25,38.62,39.09,834700,310.41
+2003-05-22,38.75,39.24,38.18,38.72,1332600,307.47
+2003-05-21,38.23,38.95,38.22,38.86,1029700,308.58
+2003-05-20,38.24,38.82,38.09,38.52,1321300,305.88
+2003-05-19,38.67,39.00,38.10,38.23,1254100,303.58
+2003-05-16,39.45,39.50,38.79,39.15,1567300,310.89
+2003-05-15,39.10,39.45,38.97,39.45,1135000,313.27
+2003-05-14,39.50,39.58,38.70,38.90,1149600,308.90
+2003-05-13,39.39,39.54,38.89,39.27,1177400,311.84
+2003-05-12,38.43,39.65,38.43,39.39,1145800,312.79
+2003-05-09,39.22,39.55,38.66,39.05,1846200,310.09
+2003-05-08,39.57,40.04,39.21,39.21,1480200,311.36
+2003-05-07,39.70,40.19,39.43,40.02,1485700,317.79
+2003-05-06,39.74,40.20,39.30,39.95,1390700,317.24
+2003-05-05,39.71,40.08,39.36,39.53,1391000,313.90
+2003-05-02,39.05,39.86,38.81,39.70,1281300,315.25
+2003-05-01,39.05,39.18,38.30,39.00,1606400,309.69
+2003-04-30,39.37,39.75,38.32,39.25,1784600,310.09
+2003-04-29,39.50,40.00,38.70,39.10,1711100,308.91
+2003-04-28,38.85,39.59,38.46,39.26,1428900,310.17
+2003-04-25,39.16,39.24,38.28,38.45,1075900,303.77
+2003-04-24,39.62,39.88,38.92,39.15,1785800,309.30
+2003-04-23,39.94,40.40,39.62,40.29,1613700,318.31
+2003-04-22,38.40,39.95,38.30,39.94,1586900,315.54
+2003-04-21,39.61,39.62,38.49,38.70,1132100,305.75
+2003-04-17,38.30,39.07,37.91,39.04,1433700,308.43
+2003-04-16,39.27,39.50,38.09,38.26,1632500,302.27
+2003-04-15,38.35,39.33,38.35,39.25,2166600,310.09
+2003-04-14,37.84,38.50,37.50,38.43,1792900,303.61
+2003-04-11,37.05,37.89,37.05,37.35,1422300,295.08
+2003-04-10,37.05,37.40,36.80,36.95,1152500,291.92
+2003-04-09,37.95,38.40,36.96,37.04,1585300,292.63
+2003-04-08,37.39,38.00,37.00,37.61,1436400,297.14
+2003-04-07,38.43,38.86,37.11,37.22,2013600,294.05
+2003-04-04,36.98,37.30,36.45,37.23,1339500,294.13
+2003-04-03,37.30,37.50,36.42,36.52,1668500,288.52
+2003-04-02,36.45,37.39,36.30,37.04,1845200,292.63
+2003-04-01,34.46,35.67,34.46,35.60,1470500,281.26
+2003-03-31,34.60,35.07,34.45,34.45,1476800,272.17
+2003-03-28,35.57,35.98,33.50,35.45,1135700,280.07
+2003-03-27,35.89,36.14,35.24,35.90,1167700,283.63
+2003-03-26,35.75,36.19,35.62,35.89,1184000,283.55
+2003-03-25,35.71,36.18,35.41,35.90,1478500,283.63
+2003-03-24,36.58,36.59,35.54,35.70,1625600,282.05
+2003-03-21,35.83,37.20,35.74,37.20,2276800,293.90
+2003-03-20,35.14,35.95,34.70,35.83,1594000,283.07
+2003-03-19,34.90,35.65,34.70,35.46,1916100,280.15
+2003-03-18,34.25,34.87,34.00,34.73,1681600,274.38
+2003-03-17,33.45,34.76,33.26,34.20,2664800,270.19
+2003-03-14,33.39,33.96,33.23,33.75,1718000,266.64
+2003-03-13,32.23,33.39,31.94,33.39,1878300,263.80
+2003-03-12,31.50,31.68,30.25,31.66,2165700,250.13
+2003-03-11,32.05,32.50,31.45,31.55,1591200,249.26
+2003-03-10,32.60,32.82,32.05,32.20,1419700,254.39
+2003-03-07,32.01,33.50,32.01,33.16,1406700,261.98
+2003-03-06,33.18,33.30,32.67,32.79,1269800,259.06
+2003-03-05,32.45,33.32,32.37,33.17,1390200,262.06
+2003-03-04,33.25,33.25,32.30,32.37,1192400,255.74
+2003-03-03,33.85,34.08,32.81,33.05,1341100,261.11
+2003-02-28,33.11,33.73,33.05,33.34,1433800,263.40
+2003-02-27,32.50,33.20,32.20,32.86,1394100,259.61
+2003-02-26,32.89,32.89,32.05,32.26,1385200,254.87
+2003-02-25,31.92,32.89,31.46,32.89,1567200,259.85
+2003-02-24,33.21,33.21,32.18,32.43,1302900,256.21
+2003-02-21,33.20,33.55,32.35,33.20,1327700,262.29
+2003-02-20,33.36,33.50,32.75,32.86,984900,259.61
+2003-02-19,33.24,33.75,32.99,33.36,988200,263.56
+2003-02-18,33.25,33.55,32.54,33.24,1264900,262.61
+2003-02-14,31.78,32.54,31.62,32.54,1952700,257.08
+2003-02-13,31.42,32.11,31.05,31.84,1554800,251.55
+2003-02-12,32.05,32.40,31.38,31.42,1458400,248.23
+2003-02-11,33.20,33.41,31.75,32.05,1922900,253.21
+2003-02-10,32.95,33.11,32.17,32.89,1533600,259.85
+2003-02-07,33.60,33.68,32.42,32.91,1616500,260.00
+2003-02-06,33.65,33.65,32.70,33.15,1589600,261.90
+2003-02-05,34.10,34.66,33.40,33.65,1406200,265.85
+2003-02-04,33.90,34.03,33.31,33.64,1861300,265.77
+2003-02-03,34.38,35.01,34.29,34.65,1356300,273.75
+2003-01-31,33.90,34.48,33.65,34.35,2364300,271.38
+2003-01-30,35.30,35.49,34.20,34.20,1508300,270.19
+2003-01-29,35.05,35.75,34.39,35.55,1725800,279.28
+2003-01-28,35.20,35.77,35.10,35.46,1516600,278.57
+2003-01-27,35.35,35.95,34.65,35.09,1709100,275.67
+2003-01-24,37.10,37.14,35.51,35.79,1913700,281.17
+2003-01-23,36.15,37.20,36.10,37.14,1883800,291.77
+2003-01-22,36.15,36.34,35.50,35.90,1786000,282.03
+2003-01-21,37.34,37.34,35.95,36.14,1369200,283.92
+2003-01-17,37.12,37.23,36.48,36.80,1121700,289.10
+2003-01-16,37.65,37.65,36.83,37.11,1329200,291.54
+2003-01-15,38.10,38.90,37.30,37.45,1368100,294.21
+2003-01-14,37.20,37.95,37.04,37.93,1428500,297.98
+2003-01-13,37.80,38.12,37.03,37.04,1498300,290.99
+2003-01-10,37.04,37.61,36.59,37.46,2087800,294.29
+2003-01-09,36.80,37.60,36.80,37.03,1523500,290.91
+2003-01-08,36.55,37.35,36.41,36.69,1204000,288.24
+2003-01-07,37.32,37.60,36.68,36.98,1309400,290.51
+2003-01-06,36.35,37.59,36.27,37.31,1519700,293.11
+2003-01-03,36.35,36.40,35.81,36.11,1365600,283.68
+2003-01-02,35.70,36.40,35.09,36.35,1849800,285.56
+2002-12-31,35.15,35.35,34.60,35.19,1209600,276.45
+2002-12-30,35.18,35.50,34.81,35.25,1280500,276.92
+2002-12-27,35.85,36.06,34.85,35.17,1354500,276.29
+2002-12-26,36.50,37.07,35.77,36.02,1146000,282.97
+2002-12-24,37.12,37.35,36.41,36.50,872200,286.74
+2002-12-23,37.65,38.01,37.37,37.68,1360500,296.01
+2002-12-20,37.25,38.15,37.25,38.14,3196000,299.63
+2002-12-19,37.16,37.80,36.61,37.00,1614800,290.67
+2002-12-18,37.25,37.49,36.85,37.15,1283200,291.85
+2002-12-17,37.68,37.70,37.05,37.13,1210500,291.69
+2002-12-16,36.35,37.48,36.28,37.48,1332500,294.44
+2002-12-13,36.45,36.77,35.75,36.00,1166800,282.82
+2002-12-12,36.26,36.93,36.21,36.62,1097900,287.69
+2002-12-11,36.79,37.04,36.04,36.26,1208900,284.86
+2002-12-10,36.15,37.14,35.90,36.79,1250600,289.02
+2002-12-09,36.90,37.15,36.00,36.15,1591600,283.99
+2002-12-06,36.53,37.75,36.50,37.56,1292800,295.07
+2002-12-05,38.00,38.01,37.01,37.14,1040900,291.77
+2002-12-04,37.40,38.50,36.95,37.85,1613600,297.35
+2002-12-03,38.07,38.48,37.59,37.85,1297400,297.35
+2002-12-02,38.89,39.48,38.11,38.52,1736600,302.61
+2002-11-29,39.25,39.50,38.85,38.88,867200,305.44
+2002-11-27,37.85,39.17,37.70,38.97,1645200,306.15
+2002-11-26,38.15,38.50,37.00,37.16,1619500,291.93
+2002-11-25,38.90,39.06,38.20,38.65,1295100,303.63
+2002-11-22,38.73,39.16,38.54,38.54,1496500,302.77
+2002-11-21,38.20,39.11,38.05,38.94,2213200,305.91
+2002-11-20,36.80,37.97,36.75,37.79,1732300,296.88
+2002-11-19,35.82,36.77,35.70,36.44,1788700,286.27
+2002-11-18,37.25,37.30,35.78,35.82,1587300,281.40
+2002-11-15,36.15,37.09,35.32,36.90,1802900,289.89
+2002-11-14,35.00,36.20,35.00,36.14,1579000,283.92
+2002-11-13,35.85,35.99,34.29,35.00,2769200,274.96
+2002-11-12,35.70,36.90,35.70,36.39,1582700,285.88
+2002-11-11,36.87,36.87,35.36,35.70,1276900,280.46
+2002-11-08,36.46,37.40,36.36,36.87,1696000,289.65
+2002-11-07,37.20,37.54,36.23,36.45,1935700,286.35
+2002-11-06,38.30,38.50,36.80,37.89,2203900,297.66
+2002-11-05,37.60,38.29,37.38,38.01,1442500,298.61
+2002-11-04,38.36,39.35,37.40,37.60,1896500,295.38
+2002-11-01,36.75,37.65,36.30,37.65,1891400,295.78
+2002-10-31,36.90,37.25,36.25,36.95,2003000,290.28
+2002-10-30,36.51,37.24,36.16,37.08,2323100,289.89
+2002-10-29,36.20,36.60,35.26,36.50,2286000,285.35
+2002-10-28,37.05,37.24,35.71,36.30,2208300,283.79
+2002-10-25,34.68,35.80,34.18,35.70,1465400,279.10
+2002-10-24,35.50,35.90,34.37,34.67,2057300,271.04
+2002-10-23,35.54,35.54,33.40,35.49,2949500,277.46
+2002-10-22,35.00,35.80,34.75,35.53,1569500,277.77
+2002-10-21,34.44,35.75,33.94,35.52,1997000,277.69
+2002-10-18,35.75,35.92,34.75,34.98,2447800,273.47
+2002-10-17,35.20,35.99,34.54,35.75,3100500,279.49
+2002-10-16,33.76,33.86,32.86,33.85,2408700,264.63
+2002-10-15,33.00,34.50,32.55,34.14,4591600,266.90
+2002-10-14,30.17,30.95,29.65,30.31,1761700,236.96
+2002-10-11,28.76,30.97,28.57,30.40,2630900,237.66
+2002-10-10,26.50,28.75,26.45,28.57,2475400,223.36
+2002-10-09,27.85,27.85,26.40,26.89,2379100,210.22
+2002-10-08,26.74,28.50,26.74,27.84,2504000,217.65
+2002-10-07,27.99,28.10,26.57,26.73,2157500,208.97
+2002-10-04,28.51,29.09,25.08,27.98,2229200,218.74
+2002-10-03,29.61,30.00,28.20,28.51,2343400,222.89
+2002-10-02,30.40,31.10,29.30,29.60,2174200,231.41
+2002-10-01,30.02,31.00,29.30,31.00,2374400,242.35
+2002-09-30,29.03,30.25,27.55,29.65,2988200,231.80
+2002-09-27,29.52,30.50,28.66,29.02,2404300,226.87
+2002-09-26,28.09,29.75,28.00,29.51,2647600,230.70
+2002-09-25,28.20,28.30,26.95,28.08,2403200,219.53
+2002-09-24,27.58,28.10,26.80,27.20,2513100,212.65
+2002-09-23,26.84,27.69,26.15,27.57,2736200,215.54
+2002-09-20,27.81,27.81,26.60,26.83,4362700,209.75
+2002-09-19,28.35,28.60,27.40,27.65,2471800,216.16
+2002-09-18,28.50,29.64,28.44,29.11,2232100,227.58
+2002-09-17,30.55,30.75,29.52,29.80,1859300,232.97
+2002-09-16,29.39,30.05,28.90,29.88,1228000,233.60
+2002-09-13,29.16,29.90,29.02,29.38,1634600,229.69
+2002-09-12,30.02,30.14,28.88,29.15,2003900,227.89
+2002-09-11,31.60,31.80,30.01,30.14,1632300,235.63
+2002-09-10,31.25,31.48,30.56,30.87,1618800,241.34
+2002-09-09,29.86,31.40,29.51,31.07,1961400,242.90
+2002-09-06,30.00,30.77,30.00,30.28,2048400,236.72
+2002-09-05,29.20,29.80,28.65,29.30,2175400,229.06
+2002-09-04,29.25,30.55,29.24,30.30,2725600,236.88
+2002-09-03,30.99,31.25,29.20,29.39,3425000,229.77
+2002-08-30,32.85,33.76,32.59,32.75,1290800,256.03
+2002-08-29,32.50,33.36,32.12,32.82,1433600,256.58
+2002-08-28,33.50,33.95,32.99,33.15,1799000,259.16
+2002-08-27,34.30,34.70,33.58,34.20,1484600,267.37
+2002-08-26,33.99,34.65,33.40,34.40,1475100,268.93
+2002-08-23,33.90,34.50,33.51,34.00,2060700,265.81
+2002-08-22,34.35,35.70,33.95,35.18,1670700,275.03
+2002-08-21,34.35,34.51,33.01,34.35,1909900,268.54
+2002-08-20,36.35,36.35,35.38,35.79,1578400,260.92
+2002-08-19,34.91,36.40,34.91,36.35,1555600,265.00
+2002-08-16,35.20,35.60,34.54,34.90,2283000,254.43
+2002-08-15,35.25,36.05,35.02,35.84,2095500,261.29
+2002-08-14,33.27,35.35,32.69,35.24,2168600,256.91
+2002-08-13,34.08,35.10,33.08,33.10,2385800,241.31
+2002-08-12,33.75,34.30,33.15,34.08,1305700,248.45
+2002-08-09,33.27,34.63,32.90,34.31,2095600,250.13
+2002-08-08,32.85,33.99,32.75,33.90,2702500,247.14
+2002-08-07,31.65,31.75,30.40,31.52,1991800,229.79
+2002-08-06,29.35,32.20,29.35,30.40,2514700,221.63
+2002-08-05,29.95,30.25,28.60,28.65,2350100,208.87
+2002-08-02,31.91,32.15,30.07,30.88,2336200,225.13
+2002-08-01,33.00,33.40,31.53,32.30,2727900,235.48
+2002-07-31,33.80,34.05,32.45,33.54,2901300,243.21
+2002-07-30,33.00,33.99,32.30,33.95,2743800,246.18
+2002-07-29,32.20,33.44,32.00,33.31,3185600,241.54
+2002-07-26,29.65,30.90,29.33,30.74,2556000,222.90
+2002-07-25,29.55,31.40,27.10,29.65,5816600,215.00
+2002-07-24,25.55,29.79,24.48,29.59,9385500,214.56
+2002-07-23,30.75,32.05,25.25,27.00,12162500,195.78
+2002-07-22,33.50,35.05,32.00,32.04,5402900,232.33
+2002-07-19,36.30,36.90,35.25,36.00,2554400,261.04
+2002-07-18,37.15,37.95,36.75,36.90,2166000,267.57
+2002-07-17,37.60,38.00,36.50,36.93,2886800,267.79
+2002-07-16,36.10,37.10,35.60,36.20,3003800,262.49
+2002-07-15,36.06,36.98,35.00,36.94,2116200,267.86
+2002-07-12,37.15,37.40,36.11,36.35,1505200,263.58
+2002-07-11,36.03,37.30,35.10,36.90,2706100,267.57
+2002-07-10,37.58,38.10,36.13,36.55,2282000,265.03
+2002-07-09,38.47,38.89,37.27,37.57,1524000,272.43
+2002-07-08,39.00,39.59,38.25,38.47,1457100,278.95
+2002-07-05,38.00,39.57,37.72,39.55,964000,286.78
+2002-07-03,36.93,37.85,36.05,37.01,1856200,268.37
+2002-07-02,38.49,38.50,37.20,37.48,1851200,271.77
+2002-07-01,38.95,39.75,38.28,38.49,1470900,279.10
+2002-06-28,39.30,40.40,38.68,38.75,1936000,280.98
+2002-06-27,37.70,39.28,37.25,39.16,2107500,283.96
+2002-06-26,36.25,38.15,36.00,37.00,4217400,268.29
+2002-06-25,40.00,40.55,38.96,39.12,1921600,283.67
+2002-06-24,39.50,40.50,38.52,39.59,2803900,287.07
+2002-06-21,39.75,40.63,39.55,39.80,2593500,288.60
+2002-06-20,41.65,42.10,40.23,40.49,1581800,293.60
+2002-06-19,42.50,43.00,41.90,42.06,1387000,304.99
+2002-06-18,42.30,43.15,42.17,43.07,1473700,312.31
+2002-06-17,40.95,42.90,40.90,42.83,1587900,310.57
+2002-06-14,39.30,40.52,38.35,40.20,1791000,291.50
+2002-06-13,40.78,41.57,40.05,40.18,1220300,291.35
+2002-06-12,40.55,41.35,39.70,41.20,1845500,298.75
+2002-06-11,41.86,42.26,40.55,40.71,1234200,295.20
+2002-06-10,41.00,41.90,40.51,41.70,1128700,302.37
+2002-06-07,41.25,41.75,39.95,41.00,2299200,297.30
+2002-06-06,42.20,42.33,40.90,42.00,1783200,304.55
+2002-06-05,42.00,42.54,41.50,42.34,1413000,307.02
+2002-06-04,42.15,42.65,41.69,41.99,1506100,304.48
+2002-06-03,43.45,43.74,42.00,42.40,1202200,307.45
+2002-05-31,43.34,43.87,42.91,43.18,1370800,313.11
+2002-05-30,43.15,43.90,42.62,43.34,1114600,314.27
+2002-05-29,43.72,43.96,43.25,43.50,1200200,315.43
+2002-05-28,45.25,45.26,43.78,43.98,1318100,318.91
+2002-05-24,45.34,45.50,44.58,44.82,692800,325.00
+2002-05-23,45.17,45.60,44.66,45.34,1197800,328.77
+2002-05-22,44.75,45.05,44.49,45.00,1733500,326.30
+2002-05-21,46.40,46.60,45.18,45.26,1046000,328.19
+2002-05-20,46.60,46.60,45.51,45.85,728600,332.47
+2002-05-17,46.95,47.09,45.94,46.78,1114800,339.21
+2002-05-16,45.76,46.52,45.59,46.35,942400,336.09
+2002-05-15,45.40,46.97,45.01,45.76,1636400,331.81
+2002-05-14,45.25,45.40,44.79,45.40,1318200,329.20
+2002-05-13,43.10,44.26,42.80,44.24,1370800,320.79
+2002-05-10,44.95,44.95,43.19,43.30,1431600,313.98
+2002-05-09,44.43,44.91,44.00,44.33,913200,321.45
+2002-05-08,43.55,45.06,43.45,44.77,1416800,324.64
+2002-05-07,43.15,43.15,42.09,42.15,1496900,305.64
+2002-05-06,44.35,44.60,42.42,42.43,1081800,307.67
+2002-05-03,44.95,44.95,44.00,44.29,1093600,321.16
+2002-05-02,44.05,44.95,43.95,44.95,1144300,325.94
+2002-05-01,43.30,44.18,42.75,43.96,1326700,317.46
+2002-04-30,43.00,44.10,42.75,43.30,1608700,312.69
+2002-04-29,43.15,43.80,42.80,42.88,1340700,309.66
+2002-04-26,44.20,44.80,43.05,43.05,1516700,310.89
+2002-04-25,44.00,44.35,43.05,44.15,1796700,318.83
+2002-04-24,45.75,45.98,44.50,44.70,1231900,322.80
+2002-04-23,45.40,45.90,44.80,45.50,1276400,328.58
+2002-04-22,46.15,46.16,45.19,45.45,1320800,328.22
+2002-04-19,47.50,47.55,46.30,46.53,1312800,336.02
+2002-04-18,47.50,47.76,46.15,47.05,1125600,339.77
+2002-04-17,48.10,48.49,47.35,47.62,1342400,343.89
+2002-04-16,46.65,48.20,46.45,48.11,1609900,347.43
+2002-04-15,46.95,47.14,45.29,45.92,1622400,331.61
+2002-04-12,47.00,47.70,46.78,47.10,1177500,340.13
+2002-04-11,48.56,48.62,46.50,46.76,1541300,337.68
+2002-04-10,48.83,49.10,48.31,48.63,1143100,351.18
+2002-04-09,48.95,49.16,48.75,48.84,967800,352.70
+2002-04-08,48.00,48.78,47.83,48.60,873400,350.97
+2002-04-05,48.89,49.38,48.57,48.67,1043800,351.47
+2002-04-04,48.65,48.78,48.15,48.65,1070100,351.33
+2002-04-03,49.46,49.53,48.60,48.77,988100,352.19
+2002-04-02,49.00,49.71,48.95,49.45,925500,357.10
+2002-04-01,49.15,49.80,48.82,49.45,856800,357.10
+2002-03-28,50.00,50.49,49.50,49.52,1267200,357.61
+2002-03-27,49.40,50.21,49.15,50.00,1182000,361.08
+2002-03-26,48.65,49.90,48.56,49.15,1219000,354.94
+2002-03-25,49.55,49.95,48.65,48.65,1018300,351.33
+2002-03-22,49.75,50.10,48.82,49.84,993600,359.92
+2002-03-21,49.40,49.79,48.55,49.60,979900,358.19
+2002-03-20,49.85,49.90,49.19,49.25,971500,355.66
+2002-03-19,50.00,50.14,49.51,49.90,1017600,360.35
+2002-03-18,50.00,50.45,49.10,49.55,1336300,357.83
+2002-03-15,49.38,49.70,49.15,49.69,1940600,358.84
+2002-03-14,48.48,49.06,48.20,48.81,994300,352.48
+2002-03-13,48.80,48.98,47.65,48.39,1235300,349.45
+2002-03-12,48.90,49.45,48.20,49.33,1183500,356.24
+2002-03-11,48.65,49.25,48.40,48.90,1186600,353.13
+2002-03-08,49.45,49.80,48.25,48.87,1500000,352.92
+2002-03-07,49.45,49.45,48.20,48.72,1326100,351.83
+2002-03-06,48.00,49.20,47.70,48.70,1616000,351.69
+2002-03-05,47.05,48.50,47.05,47.70,1448800,344.47
+2002-03-04,46.40,47.75,46.27,47.61,1907700,343.82
+2002-03-01,45.50,45.89,44.82,45.80,1741400,330.74
+2002-02-28,44.85,45.98,44.54,45.25,1770200,326.77
+2002-02-27,44.35,45.21,43.90,44.24,1758900,319.48
+2002-02-26,44.00,44.30,43.25,43.80,1719400,316.30
+2002-02-25,42.95,43.90,42.73,43.79,1601200,316.23
+2002-02-22,42.81,42.81,41.50,42.40,1949500,306.19
+2002-02-21,43.53,44.07,42.80,42.80,1601500,309.08
+2002-02-20,42.40,43.66,41.80,43.52,2198600,314.28
+2002-02-19,43.25,43.50,42.14,42.22,2302700,304.89
+2002-02-15,45.10,45.24,43.99,44.13,2001400,318.69
+2002-02-14,45.45,45.95,44.68,45.55,1191600,328.94
+2002-02-13,45.40,46.15,45.06,45.35,1380800,327.50
+2002-02-12,45.85,45.85,45.05,45.15,1023000,326.05
+2002-02-11,45.50,45.90,45.00,45.83,1105000,330.96
+2002-02-08,44.75,45.83,44.59,45.49,1527000,328.51
+2002-02-07,43.75,45.34,43.55,44.14,1611200,318.76
+2002-02-06,44.80,45.37,43.50,44.00,1578000,317.75
+2002-02-05,45.50,45.50,43.15,44.80,1956800,323.52
+2002-02-04,46.00,46.01,43.99,44.30,2210800,319.91
+2002-02-01,47.01,47.40,46.00,46.49,1432300,335.73
+2002-01-31,47.73,47.75,46.25,47.40,1498800,342.30
+2002-01-30,46.50,47.70,45.21,47.50,2308200,341.87
+2002-01-29,49.31,49.60,46.25,46.71,2255500,336.18
+2002-01-28,49.87,50.09,48.53,49.31,1033100,354.89
+2002-01-25,49.60,50.19,49.27,49.62,967500,357.12
+2002-01-24,49.95,50.56,49.45,49.90,1149000,359.14
+2002-01-23,49.64,49.99,48.70,49.50,982300,356.26
+2002-01-22,50.50,50.55,49.06,49.20,1244400,354.10
+2002-01-18,49.90,50.32,49.80,49.96,1273600,359.57
+2002-01-17,50.10,50.25,49.70,49.90,1543000,359.14
+2002-01-16,49.30,49.48,48.70,48.86,1212800,351.65
+2002-01-15,49.40,49.80,48.84,49.72,1054300,357.84
+2002-01-14,49.07,49.29,48.50,48.88,1101700,351.80
+2002-01-11,50.10,50.19,48.99,49.07,863100,353.17
+2002-01-10,50.00,50.30,49.49,49.85,918500,358.78
+2002-01-09,50.15,50.60,49.67,49.79,1296600,358.35
+2002-01-08,50.95,51.06,49.25,49.50,1983600,356.26
+2002-01-07,51.99,52.20,51.16,51.39,1051100,369.86
+2002-01-04,51.15,52.00,51.15,52.00,1234900,374.25
+2002-01-03,50.70,51.40,50.25,51.05,1181500,367.42
+2002-01-02,50.02,51.10,49.91,51.01,1127700,367.13
+2001-12-31,50.60,51.37,50.48,50.48,841600,363.31
+2001-12-28,51.00,51.80,50.94,51.19,868500,368.42
+2001-12-27,50.00,50.84,50.00,50.74,744000,365.18
+2001-12-26,50.11,50.83,50.06,50.22,657600,361.44
+2001-12-24,50.00,50.30,49.92,49.97,484800,359.64
+2001-12-21,49.72,50.15,48.90,50.15,2693000,360.94
+2001-12-20,50.35,50.50,49.45,49.71,1392300,357.77
+2001-12-19,48.50,50.11,48.50,50.00,1837300,359.86
+2001-12-18,47.85,48.34,47.35,48.10,1375400,346.18
+2001-12-17,46.94,47.73,46.30,47.37,1158400,340.93
+2001-12-14,46.93,47.25,46.00,46.69,1481200,336.04
+2001-12-13,47.25,47.50,47.05,47.45,1319000,341.51
+2001-12-12,48.70,49.10,47.49,48.15,1366800,346.54
+2001-12-11,48.20,49.10,47.55,48.61,1237100,349.85
+2001-12-10,48.75,49.09,47.82,47.92,983600,344.89
+2001-12-07,49.85,49.85,48.80,49.21,841000,354.17
+2001-12-06,49.20,49.97,48.85,49.60,1148300,356.98
+2001-12-05,48.00,49.53,48.00,49.00,1275900,352.66
+2001-12-04,47.05,47.89,46.96,47.83,970900,344.24
+2001-12-03,48.00,48.00,46.55,46.91,1379000,337.62
+2001-11-30,48.36,48.47,47.51,47.90,1325500,344.74
+2001-11-29,47.80,48.49,47.00,48.36,1553400,348.06
+2001-11-28,50.00,50.22,47.75,47.80,2365100,344.03
+2001-11-27,50.81,50.99,50.00,50.55,1028200,363.82
+2001-11-26,50.08,50.89,49.86,50.81,1105000,365.69
+2001-11-23,49.15,49.99,49.06,49.94,358900,359.43
+2001-11-21,49.38,49.66,48.60,48.90,688600,351.94
+2001-11-20,49.93,50.18,49.48,49.55,876700,356.62
+2001-11-19,49.32,50.03,48.90,49.60,989900,356.98
+2001-11-16,49.75,49.76,48.20,48.80,1772800,351.22
+2001-11-15,50.28,50.57,49.62,50.09,1273800,360.51
+2001-11-14,50.00,50.75,49.65,50.45,1510800,363.10
+2001-11-13,49.05,50.00,48.64,49.95,1353000,359.50
+2001-11-12,47.80,48.47,46.90,48.20,958900,346.90
+2001-11-09,48.40,48.99,47.89,48.30,824500,347.62
+2001-11-08,48.25,49.40,48.21,48.50,1338900,349.06
+2001-11-07,47.30,48.50,47.02,48.10,1202500,346.18
+2001-11-06,47.27,47.67,46.55,47.55,1459300,342.23
+2001-11-05,47.45,48.00,46.72,47.27,1254800,340.21
+2001-11-02,45.40,47.05,45.36,46.93,898400,337.76
+2001-11-01,45.45,46.48,44.70,46.25,1262000,332.87
+2001-10-31,46.00,46.38,45.26,45.52,1110800,326.46
+2001-10-30,45.40,46.99,44.84,45.55,1411000,326.68
+2001-10-29,48.31,48.31,46.27,46.40,1464800,332.78
+2001-10-26,47.82,48.75,47.78,48.58,1184500,348.41
+2001-10-25,46.22,48.37,45.96,48.10,1329900,344.97
+2001-10-24,47.25,47.84,46.70,46.94,1225200,336.65
+2001-10-23,48.00,48.35,47.05,47.24,1653600,338.80
+2001-10-22,45.70,47.25,45.67,47.01,1174700,337.15
+2001-10-19,46.49,46.49,44.78,45.85,1584600,328.83
+2001-10-18,46.16,46.77,45.99,46.50,1123700,333.49
+2001-10-17,46.95,47.70,46.21,46.56,1952400,333.92
+2001-10-16,45.30,46.60,45.11,46.09,1437400,330.55
+2001-10-15,44.95,45.30,44.01,44.80,1224000,321.30
+2001-10-12,45.00,45.51,44.00,45.06,1787500,323.17
+2001-10-11,45.00,46.00,44.92,45.75,1916300,328.11
+2001-10-10,42.80,44.80,42.75,44.31,1559200,317.79
+2001-10-09,42.20,43.25,42.11,42.70,1130600,306.24
+2001-10-08,43.11,43.11,42.02,42.42,1187000,304.23
+2001-10-05,43.50,44.25,42.16,43.10,2118000,309.11
+2001-10-04,44.45,44.60,43.09,43.62,2264900,312.84
+2001-10-03,41.78,44.00,41.69,43.48,1930900,311.83
+2001-10-02,41.65,42.35,41.03,42.25,1557800,303.01
+2001-10-01,40.78,42.25,40.50,41.75,1769200,299.43
+2001-09-28,40.15,41.10,40.05,40.50,1845500,290.46
+2001-09-27,39.44,39.99,38.35,39.87,1366700,285.94
+2001-09-26,39.95,39.95,38.60,39.31,1411700,281.93
+2001-09-25,38.60,39.84,38.01,39.04,1894400,279.99
+2001-09-24,38.00,39.50,37.76,39.00,1974800,279.70
+2001-09-21,35.00,36.69,34.51,36.36,3060000,260.77
+2001-09-20,37.25,38.25,36.30,36.36,2502500,260.77
+2001-09-19,38.95,39.65,36.68,38.45,2300700,275.76
+2001-09-18,39.60,39.98,38.58,39.34,1644200,282.14
+2001-09-17,38.25,40.51,38.25,39.60,3237000,284.01
+2001-09-10,42.50,43.20,42.01,42.45,1942600,304.45
+2001-09-07,43.10,44.00,42.50,43.42,1730700,311.40
+2001-09-06,44.95,45.25,43.70,44.05,1511300,315.92
+2001-09-05,46.02,46.39,44.85,45.58,1441600,326.89
+2001-09-04,46.25,47.30,45.31,46.16,1340600,331.05
+2001-08-31,45.53,46.55,45.16,45.80,1181600,328.47
+2001-08-30,46.00,46.31,44.50,45.53,1590800,326.54
+2001-08-29,47.27,47.34,46.05,46.45,1024000,333.13
+2001-08-28,47.92,48.16,46.69,47.05,835400,337.44
+2001-08-27,48.45,48.60,47.89,48.00,947400,344.25
+2001-08-24,47.20,48.75,46.91,48.30,1245300,346.40
+2001-08-23,47.15,47.30,46.58,46.79,794600,335.57
+2001-08-22,47.55,47.79,46.52,47.00,1119200,337.08
+2001-08-21,47.78,48.59,46.82,46.90,1207200,336.36
+2001-08-20,46.68,47.48,46.60,47.40,1368200,339.95
+2001-08-17,47.30,47.54,46.18,46.60,1433700,334.21
+2001-08-16,48.10,48.25,47.05,47.88,1207700,343.39
+2001-08-15,48.84,49.00,48.00,48.60,933400,348.55
+2001-08-14,49.47,49.62,48.30,48.75,802100,349.63
+2001-08-13,49.70,49.92,48.85,49.13,799000,352.35
+2001-08-10,49.50,49.79,48.35,49.64,765500,356.01
+2001-08-09,49.80,49.80,48.75,49.41,957200,354.36
+2001-08-08,50.23,50.70,49.49,49.60,914900,355.73
+2001-08-07,50.65,50.92,50.29,50.80,785600,364.33
+2001-08-06,51.30,51.40,50.10,50.40,675600,361.46
+2001-08-03,51.30,51.30,50.50,51.13,711500,366.70
+2001-08-02,51.25,51.44,50.70,51.05,823600,366.12
+2001-08-01,50.70,51.40,50.38,50.64,798400,362.04
+2001-07-31,49.98,51.09,49.84,50.21,1132300,358.96
+2001-07-30,49.90,50.04,49.51,49.64,701900,354.89
+2001-07-27,50.15,50.24,49.70,50.05,733900,357.82
+2001-07-26,49.50,50.14,49.11,50.00,988700,357.46
+2001-07-25,49.10,49.65,48.55,49.35,1283900,352.81
+2001-07-24,50.30,50.44,48.65,48.97,1295800,350.10
+2001-07-23,50.57,50.94,50.09,50.22,850800,359.03
+2001-07-20,49.55,50.60,49.50,50.56,966800,361.46
+2001-07-19,50.98,51.00,49.60,50.15,1290500,358.53
+2001-07-18,50.40,50.91,49.81,50.62,1308200,361.89
+2001-07-17,49.80,50.80,49.02,50.71,1364000,362.54
+2001-07-16,50.00,50.70,48.87,49.15,1381200,351.38
+2001-07-13,48.92,49.49,48.66,48.86,1064100,349.31
+2001-07-12,48.55,49.42,48.15,48.70,1711000,348.17
+2001-07-11,49.10,49.30,47.30,47.60,2329800,340.30
+2001-07-10,50.65,50.92,49.00,49.12,1067100,351.17
+2001-07-09,50.85,51.24,50.30,50.80,1021700,363.18
+2001-07-06,51.79,52.05,50.60,50.79,1104800,363.11
+2001-07-05,52.80,53.47,52.25,52.28,752300,373.76
+2001-07-03,53.73,53.73,52.91,53.05,541600,379.27
+2001-07-02,52.95,53.70,52.31,53.48,886100,382.34
+2001-06-29,52.60,52.99,52.02,52.84,988100,377.76
+2001-06-28,52.04,52.98,52.00,52.60,1227100,376.05
+2001-06-27,52.35,52.99,51.55,51.70,1120300,369.61
+2001-06-26,51.50,52.35,51.34,52.15,1254200,372.83
+2001-06-25,53.50,53.70,52.01,52.55,993500,375.69
+2001-06-22,53.55,53.75,52.80,53.40,1199900,381.77
+2001-06-21,51.00,53.55,50.82,53.55,1664100,382.84
+2001-06-20,50.75,51.84,50.55,50.65,1246700,362.11
+2001-06-19,50.90,51.35,50.55,50.75,1289900,362.82
+2001-06-18,49.70,50.00,48.87,49.79,916600,355.96
+2001-06-15,48.05,49.54,47.75,49.30,2019500,352.46
+2001-06-14,49.89,49.89,48.55,48.61,1041100,347.52
+2001-06-13,50.60,51.15,49.70,49.89,839600,356.67
+2001-06-12,50.00,50.80,49.25,50.38,932700,360.18
+2001-06-11,50.60,50.90,49.90,50.40,833800,360.32
+2001-06-08,51.00,51.09,50.26,50.95,626100,364.25
+2001-06-07,51.60,51.60,50.51,51.43,1259800,367.68
+2001-06-06,52.15,52.20,51.52,51.86,864000,370.76
+2001-06-05,52.38,52.96,52.20,52.57,909400,375.83
+2001-06-04,52.15,52.30,51.20,52.28,1112600,373.76
+2001-06-01,51.26,52.40,50.90,51.80,1230200,370.33
+2001-05-31,51.00,51.58,50.52,51.25,998400,366.40
+2001-05-30,51.60,52.24,50.57,50.78,1158900,363.04
+2001-05-29,52.35,52.45,51.41,51.60,886800,368.90
+2001-05-25,52.80,52.83,51.81,51.86,661000,370.76
+2001-05-24,52.20,53.00,52.11,52.57,1072700,375.83
+2001-05-23,52.25,52.39,51.34,52.01,1238400,371.83
+2001-05-22,51.96,52.75,51.65,52.55,1405100,375.69
+2001-05-21,50.75,51.79,50.50,51.56,1122900,368.61
+2001-05-18,50.90,50.99,50.40,50.86,1186600,363.61
+2001-05-17,51.35,52.15,50.40,50.69,2014600,362.39
+2001-05-16,50.55,52.00,50.00,51.79,1363000,370.26
+2001-05-15,50.33,51.00,50.15,50.55,929400,361.39
+2001-05-14,49.26,50.10,49.10,50.10,793400,358.18
+2001-05-11,49.95,50.13,48.91,49.26,685000,352.17
+2001-05-10,50.00,50.18,49.46,49.60,929700,354.60
+2001-05-09,49.10,49.60,48.91,49.45,893900,353.53
+2001-05-08,50.65,50.65,49.60,49.80,899200,356.03
+2001-05-07,50.05,50.86,49.70,50.65,877100,362.11
+2001-05-04,50.00,51.25,49.75,50.78,1091400,363.04
+2001-05-03,50.00,51.00,49.51,51.00,950200,364.61
+2001-05-02,50.40,51.03,49.90,50.60,1055400,360.75
+2001-05-01,49.20,50.47,48.93,50.40,977700,359.32
+2001-04-30,51.48,51.48,49.15,49.15,1137200,350.41
+2001-04-27,50.45,51.00,49.86,50.91,1060800,362.96
+2001-04-26,49.28,50.35,49.01,49.51,1009900,352.98
+2001-04-25,48.75,49.70,48.26,49.30,1000900,351.48
+2001-04-24,48.85,49.80,48.21,48.70,1033500,347.20
+2001-04-23,49.45,49.45,48.05,48.49,1055100,345.71
+2001-04-20,50.29,50.29,48.55,49.42,1422200,352.34
+2001-04-19,49.80,51.44,49.71,50.30,1486100,358.61
+2001-04-18,48.60,52.49,48.30,50.05,2272800,356.83
+2001-04-17,46.90,47.93,46.25,47.92,1021100,341.64
+2001-04-16,47.90,48.10,46.20,46.95,1155800,334.73
+2001-04-12,46.17,47.42,46.00,47.30,962400,337.22
+2001-04-11,46.50,47.50,46.00,46.34,1369300,330.38
+2001-04-10,44.20,46.00,44.05,45.40,1634600,323.68
+2001-04-09,43.45,44.00,42.70,42.83,1116600,305.35
+2001-04-06,44.40,44.73,42.75,42.75,1656900,304.78
+2001-04-05,43.86,45.00,43.50,45.00,1628500,320.82
+2001-04-04,43.25,43.95,41.40,42.70,2094100,304.43
+2001-04-03,44.80,45.45,43.06,43.70,1508200,311.56
+2001-04-02,44.55,46.25,44.10,46.07,1566100,328.45
+2001-03-30,44.65,45.05,43.60,44.98,1717400,320.68
+2001-03-29,44.80,45.38,44.22,44.70,1119100,318.69
+2001-03-28,45.70,45.80,44.55,45.10,1438200,321.54
+2001-03-27,44.35,46.50,43.15,46.45,2088000,331.16
+2001-03-26,43.60,44.40,43.12,44.20,1384700,315.12
+2001-03-23,41.50,43.10,41.25,42.85,1957800,305.50
+2001-03-22,41.80,42.15,39.00,40.60,3046000,289.46
+2001-03-21,44.31,45.00,41.59,42.25,2109100,301.22
+2001-03-20,46.95,46.95,43.75,44.30,1696200,315.83
+2001-03-19,46.05,46.75,44.65,46.30,1308200,330.09
+2001-03-16,46.05,47.27,45.50,45.50,2023800,324.39
+2001-03-15,45.95,46.90,45.85,46.40,1766200,330.81
+2001-03-14,45.50,46.85,44.10,44.90,2535100,320.11
+2001-03-13,47.05,48.39,46.30,48.39,1990300,344.99
+2001-03-12,47.75,48.20,46.25,47.10,1782200,335.80
+2001-03-09,50.25,50.26,48.80,49.13,1090300,350.27
+2001-03-08,50.45,51.50,50.00,50.75,1109100,361.82
+2001-03-07,49.00,50.48,48.52,50.45,1000800,359.68
+2001-03-06,49.40,49.75,48.33,48.63,1219900,346.70
+2001-03-05,48.40,48.76,47.47,48.25,1201200,344.00
+2001-03-02,48.20,49.49,47.52,48.00,1398600,342.21
+2001-03-01,48.30,48.87,47.26,48.65,1447200,346.85
+2001-02-28,50.00,50.20,48.40,49.18,1469700,350.63
+2001-02-27,50.00,51.70,48.85,49.80,1629500,355.05
+2001-02-26,48.50,50.30,48.22,50.30,1339600,358.61
+2001-02-23,48.50,49.10,45.50,48.20,1772900,343.64
+2001-02-22,48.45,49.18,46.30,48.60,2192000,346.49
+2001-02-21,50.51,51.30,47.95,48.30,1835400,344.35
+2001-02-20,54.01,54.29,50.75,51.20,1362300,365.03
+2001-02-16,53.40,54.95,53.37,54.00,1120400,384.99
+2001-02-15,53.90,54.70,53.56,54.07,981600,385.49
+2001-02-14,54.70,54.84,53.50,53.65,1077100,382.49
+2001-02-13,55.50,55.96,54.25,54.59,1085900,389.20
+2001-02-12,54.05,55.50,54.03,55.45,788900,395.33
+2001-02-09,54.45,54.50,53.50,54.05,1129400,385.35
+2001-02-08,54.75,54.97,53.75,54.10,972100,385.70
+2001-02-07,55.65,55.69,54.06,54.36,1011900,387.56
+2001-02-06,56.30,56.30,55.00,55.13,892800,393.05
+2001-02-05,56.20,56.50,55.51,56.30,896000,401.39
+2001-02-02,56.11,56.69,55.00,55.46,865500,395.40
+2001-02-01,55.75,56.60,55.53,56.11,1031200,400.03
+2001-01-31,56.70,56.99,55.20,55.97,1559000,398.04
+2001-01-30,56.50,56.54,55.51,56.20,1210200,399.67
+2001-01-29,55.70,56.40,55.40,56.20,948200,399.67
+2001-01-26,55.38,55.75,54.56,55.19,1237100,392.49
+2001-01-25,56.00,56.63,54.50,55.31,1262100,393.34
+2001-01-24,55.19,56.31,54.56,55.81,1573600,396.90
+2001-01-23,54.25,55.44,53.81,54.88,1174800,390.29
+2001-01-22,54.69,55.25,53.00,53.88,1570900,383.17
+2001-01-19,54.25,54.88,54.00,54.38,1209900,386.73
+2001-01-18,53.94,54.25,53.38,54.25,1414600,385.80
+2001-01-17,54.50,54.94,53.06,53.81,1350500,382.68
+2001-01-16,52.56,54.88,52.00,54.69,1479100,388.93
+2001-01-12,54.75,54.81,52.31,53.13,1345900,377.84
+2001-01-11,54.00,55.31,53.75,55.00,1390300,391.14
+2001-01-10,52.06,54.38,51.88,53.94,1526400,383.60
+2001-01-09,53.38,53.81,52.13,52.19,1328900,371.15
+2001-01-08,53.63,54.13,52.75,53.38,1213800,379.62
+2001-01-05,55.25,55.56,52.50,53.69,2292600,381.82
+2001-01-04,55.13,57.38,54.94,55.69,2826000,396.05
+2001-01-03,50.50,55.00,50.38,54.94,3399100,390.71
+2001-01-02,51.75,51.88,50.06,50.50,1324700,359.14
+2000-12-29,51.75,52.19,51.00,51.06,931400,363.12
+2000-12-28,51.56,52.06,51.06,51.25,978900,364.47
+2000-12-27,49.81,51.25,49.81,50.88,899200,361.84
+2000-12-26,50.94,51.44,50.69,50.94,725700,362.27
+2000-12-22,49.69,50.38,48.88,50.06,1007600,356.01
+2000-12-21,47.88,49.50,47.25,48.75,1567200,346.69
+2000-12-20,49.63,50.00,47.69,48.00,1608000,341.36
+2000-12-19,49.44,51.00,49.00,50.25,2484700,357.36
+2000-12-18,49.25,50.31,49.19,49.38,1701000,351.17
+2000-12-15,49.81,50.75,48.06,48.06,2604500,341.78
+2000-12-14,51.38,51.94,50.38,50.75,1342800,360.91
+2000-12-13,53.00,53.69,51.69,53.00,1227400,376.92
+2000-12-12,52.69,52.81,51.63,52.63,1138400,374.28
+2000-12-11,52.44,53.25,52.00,52.88,1349600,376.06
+2000-12-08,50.44,52.44,50.44,51.50,1343700,366.25
+2000-12-07,48.50,50.56,48.38,49.75,957900,353.80
+2000-12-06,50.88,52.56,48.75,49.75,2296200,353.80
+2000-12-05,48.81,51.00,47.94,50.75,1797800,360.91
+2000-12-04,48.44,48.75,46.75,47.81,1669600,340.01
+2000-12-01,50.88,51.25,48.50,48.94,1325200,348.04
+2000-11-30,49.13,50.69,48.06,49.81,2204000,354.23
+2000-11-29,48.13,49.81,47.63,49.44,1129100,351.60
+2000-11-28,47.44,48.94,47.06,47.63,1229200,338.73
+2000-11-27,48.13,48.38,47.31,47.44,1112100,337.37
+2000-11-24,48.19,48.25,47.31,47.31,493700,336.45
+2000-11-22,48.31,48.56,46.50,47.06,1367500,334.67
+2000-11-21,49.06,49.38,47.13,49.13,1845800,349.39
+2000-11-20,51.44,51.81,49.19,49.38,1131600,351.17
+2000-11-17,51.56,52.81,50.63,51.11,1210400,363.47
+2000-11-16,50.19,52.19,50.00,51.69,991000,367.60
+2000-11-15,50.25,51.81,49.69,50.19,1240100,356.93
+2000-11-14,51.06,52.13,50.06,50.75,1108100,360.91
+2000-11-13,50.25,51.13,48.63,50.50,1419700,359.14
+2000-11-10,52.25,53.31,51.50,51.50,972500,366.25
+2000-11-09,52.63,53.38,51.50,52.69,1295800,374.71
+2000-11-08,54.50,54.56,52.81,53.06,1105200,377.34
+2000-11-07,54.88,55.81,54.56,54.75,709400,389.36
+2000-11-06,54.75,55.56,54.56,54.88,1012400,390.29
+2000-11-03,53.88,54.19,52.94,53.94,977900,383.60
+2000-11-02,52.50,54.13,52.13,53.06,1228300,377.34
+2000-11-01,52.00,52.69,50.94,51.69,1194400,366.60
+2000-10-31,52.13,53.00,51.88,52.63,1123300,373.27
+2000-10-30,50.31,52.38,50.25,51.56,928700,365.68
+2000-10-27,49.94,50.88,49.25,50.25,1303200,356.39
+2000-10-26,50.88,51.31,47.50,49.00,1508900,347.53
+2000-10-25,51.94,53.38,50.25,50.63,1073500,359.09
+2000-10-24,51.19,52.38,50.94,51.69,1043800,366.60
+2000-10-23,51.13,51.75,49.81,50.44,821700,357.74
+2000-10-20,51.25,52.69,50.75,50.94,1032500,361.28
+2000-10-19,50.69,51.94,50.44,51.31,1150900,363.91
+2000-10-18,45.19,50.75,44.50,49.56,2100100,351.50
+2000-10-17,51.81,52.75,48.31,49.38,1523700,350.22
+2000-10-16,49.38,51.25,48.75,50.81,1213500,360.36
+2000-10-13,46.75,50.50,46.75,49.81,1576900,353.27
+2000-10-12,49.00,49.44,45.00,46.75,2853400,331.57
+2000-10-11,50.06,50.44,48.19,49.50,2250900,351.07
+2000-10-10,52.63,52.75,50.00,51.00,1712600,361.71
+2000-10-09,53.44,53.69,52.31,52.63,630100,373.27
+2000-10-06,56.69,56.69,52.56,53.50,1471300,379.44
+2000-10-05,54.75,56.50,54.75,56.13,1147200,398.09
+2000-10-04,56.13,56.75,54.00,54.75,1398100,388.31
+2000-10-03,55.56,57.13,55.50,56.88,1459200,403.41
+2000-10-02,54.06,55.44,53.56,55.38,1112600,392.77
+2000-09-29,54.50,54.94,53.44,54.06,1212700,383.41
+2000-09-28,52.56,54.13,52.00,53.44,1209000,379.02
+2000-09-27,53.88,54.19,51.13,51.13,1036200,362.63
+2000-09-26,53.56,54.81,53.44,53.50,936600,379.44
+2000-09-25,53.31,54.75,53.19,54.13,960800,383.91
+2000-09-22,53.06,53.25,51.75,52.75,1339900,374.12
+2000-09-21,52.63,53.25,51.25,51.50,1186100,365.26
+2000-09-20,54.25,54.25,51.81,53.19,1033300,377.24
+2000-09-19,53.94,54.44,53.56,54.25,989300,384.76
+2000-09-18,54.19,54.56,53.06,53.50,1017400,379.44
+2000-09-15,56.25,56.31,54.69,55.06,1347900,390.50
+2000-09-14,56.38,56.69,55.50,56.22,1053000,398.73
+2000-09-13,55.75,56.38,54.75,55.75,954300,395.40
+2000-09-12,57.13,57.13,55.94,56.50,897000,400.72
+2000-09-11,56.50,56.75,55.56,56.75,984600,402.49
+2000-09-08,54.56,56.50,54.38,56.50,1709200,400.72
+2000-09-07,54.94,55.19,53.56,54.75,2154000,388.31
+2000-09-06,56.56,57.50,54.00,54.92,2871000,389.51
+2000-09-05,57.69,58.75,57.31,57.56,690100,408.24
+2000-09-01,58.63,59.06,57.19,57.50,715200,407.81
+2000-08-31,57.25,58.75,57.25,58.39,768000,414.12
+2000-08-30,57.63,58.50,56.81,58.00,735400,411.36
+2000-08-29,58.25,58.38,57.06,58.00,767900,411.36
+2000-08-28,57.00,59.13,56.88,58.88,770200,417.60
+2000-08-25,76.75,77.75,75.87,75.94,569100,403.93
+2000-08-24,76.87,77.12,75.87,76.75,744000,408.24
+2000-08-23,77.00,77.37,73.17,75.37,1024300,400.90
+2000-08-22,76.87,78.31,76.25,77.31,1517400,411.22
+2000-08-21,75.00,76.87,74.87,76.87,1010200,408.88
+2000-08-18,75.25,75.31,74.25,74.78,664200,397.76
+2000-08-17,73.00,75.25,72.87,74.75,908000,397.60
+2000-08-16,74.25,74.81,72.62,73.19,855000,389.31
+2000-08-15,74.12,74.37,73.06,73.94,682000,393.30
+2000-08-14,73.50,74.19,72.00,74.00,714600,393.62
+2000-08-11,71.25,73.00,70.94,72.44,973700,385.32
+2000-08-10,72.69,72.81,70.94,71.19,808700,378.67
+2000-08-09,72.12,73.69,71.44,72.62,843900,386.28
+2000-08-08,73.44,73.50,72.12,72.81,753000,387.29
+2000-08-07,73.37,74.44,72.06,73.69,1027200,391.97
+2000-08-04,71.69,73.62,70.75,73.50,1139200,390.96
+2000-08-03,70.62,71.81,70.37,71.31,1112900,379.31
+2000-08-02,70.50,71.31,70.12,71.00,841700,376.67
+2000-08-01,70.94,71.00,70.06,70.50,887200,374.02
+2000-07-31,68.69,70.56,67.37,70.50,1111400,374.02
+2000-07-28,69.62,69.81,67.62,68.69,732600,364.41
+2000-07-27,69.94,70.81,69.50,69.94,707900,371.05
+2000-07-26,70.75,70.87,69.56,69.62,995300,369.35
+2000-07-25,70.94,71.06,69.69,70.44,948500,373.70
+2000-07-24,70.62,71.56,69.75,70.75,873100,375.34
+2000-07-21,70.62,72.00,69.94,70.87,1630700,375.98
+2000-07-20,68.19,70.69,68.19,70.56,1219200,374.33
+2000-07-19,66.25,68.37,66.25,68.00,913000,360.75
+2000-07-18,65.87,66.81,65.31,66.69,642400,353.80
+2000-07-17,68.00,68.44,65.50,66.37,1069600,352.11
+2000-07-14,66.87,68.00,66.75,68.00,784000,360.75
+2000-07-13,67.06,67.62,66.00,66.62,691500,353.43
+2000-07-12,67.25,68.25,66.87,66.87,1078100,354.76
+2000-07-11,65.81,67.25,65.31,66.87,956400,354.76
+2000-07-10,65.25,65.87,65.00,65.25,761300,346.16
+2000-07-07,64.31,65.37,64.06,65.19,1081600,345.85
+2000-07-06,62.75,64.19,61.63,63.88,992100,338.90
+2000-07-05,62.94,64.31,62.69,63.25,1003200,335.55
+2000-07-03,60.69,62.81,60.56,62.44,588500,331.26
+2000-06-30,62.56,63.00,60.00,60.25,1727200,319.64
+2000-06-29,62.69,64.12,62.63,62.63,860500,332.26
+2000-06-28,64.19,65.06,63.00,64.19,894800,340.54
+2000-06-27,64.00,64.56,63.56,63.94,756400,339.21
+2000-06-26,62.63,64.12,62.19,64.00,992800,339.53
+2000-06-23,62.06,62.81,61.56,61.88,832600,328.29
+2000-06-22,62.50,62.94,60.44,62.25,934200,330.25
+2000-06-21,63.38,63.44,62.50,62.50,913300,331.57
+2000-06-20,64.87,65.12,63.56,64.37,847200,341.50
+2000-06-19,63.00,64.62,62.81,64.31,964500,341.18
+2000-06-16,64.87,65.37,61.81,62.69,1961300,332.58
+2000-06-15,67.19,67.25,64.69,64.87,1337400,344.15
+2000-06-14,65.44,67.62,65.31,67.12,1204300,356.08
+2000-06-13,64.62,65.50,63.63,65.31,870500,346.48
+2000-06-12,64.44,64.94,63.75,64.00,688500,339.53
+2000-06-09,64.94,65.69,63.75,64.00,858200,339.53
+2000-06-08,66.19,66.25,64.19,64.50,946000,342.18
+2000-06-07,65.37,66.56,64.62,66.37,970600,352.11
+2000-06-06,65.87,65.94,64.00,64.81,895600,343.83
+2000-06-05,65.81,66.56,65.62,66.44,1043300,352.48
+2000-06-02,65.75,66.87,65.56,66.62,1509600,353.43
+2000-06-01,63.00,64.25,62.63,63.31,1467300,335.87
+2000-05-31,60.63,62.19,60.56,62.19,995700,329.93
+2000-05-30,59.50,60.81,59.25,60.31,944800,319.96
+2000-05-26,58.06,58.69,57.06,58.25,1184300,309.03
+2000-05-25,60.13,61.00,58.13,58.56,1550400,310.67
+2000-05-24,61.88,63.19,60.31,61.38,1673500,325.63
+2000-05-23,61.00,63.25,61.00,62.31,1079200,330.57
+2000-05-22,61.38,61.63,59.56,61.31,855700,325.26
+2000-05-19,60.88,61.38,60.19,60.94,1020700,323.30
+2000-05-18,62.00,63.06,61.38,61.56,1080600,326.59
+2000-05-17,61.63,62.50,60.88,61.06,943100,323.94
+2000-05-16,63.19,63.38,61.25,61.69,1154000,327.28
+2000-05-15,60.31,63.06,59.94,62.88,1219800,333.59
+2000-05-12,58.88,60.94,58.31,60.19,1167800,319.32
+2000-05-11,57.69,59.44,57.00,58.88,1112900,312.37
+2000-05-10,58.44,59.19,56.38,56.44,1285700,299.43
+2000-05-09,60.38,60.88,58.88,59.50,947100,315.66
+2000-05-08,59.31,60.44,59.00,59.75,973000,316.99
+2000-05-05,57.94,59.94,57.94,59.56,800600,315.98
+2000-05-04,59.81,60.38,58.06,58.63,1250400,311.04
+2000-05-03,60.81,62.63,59.75,60.13,1189100,319.00
+2000-05-02,60.38,61.75,59.81,61.13,828900,324.31
+2000-05-01,60.19,62.00,59.06,60.31,895500,319.96
+2000-04-28,62.63,62.69,58.94,59.00,1106800,313.01
+2000-04-27,61.38,61.94,60.19,61.50,1119100,326.27
+2000-04-26,63.44,64.12,62.00,62.50,1122800,330.73
+2000-04-25,62.31,64.50,62.25,64.50,1270500,341.31
+2000-04-24,60.63,62.13,60.50,61.81,1076900,327.07
+2000-04-20,60.88,61.25,59.75,61.25,1038400,324.11
+2000-04-19,62.06,62.13,57.56,59.63,2383400,315.54
+2000-04-18,59.63,63.00,59.31,62.13,1495300,328.77
+2000-04-17,57.25,59.81,56.75,59.25,1990600,313.53
+2000-04-14,60.94,60.94,57.06,58.00,2168400,306.91
+2000-04-13,63.00,63.00,61.50,62.56,1447800,331.04
+2000-04-12,64.19,65.44,62.56,63.00,2113700,333.37
+2000-04-11,62.13,63.44,61.38,63.44,1530800,335.70
+2000-04-10,59.00,62.63,58.88,62.25,1570200,329.40
+2000-04-07,59.75,60.00,58.81,59.00,946300,312.21
+2000-04-06,59.50,59.88,58.81,59.31,850800,313.85
+2000-04-05,58.75,59.50,58.00,58.69,1243000,310.56
+2000-04-04,62.00,63.19,56.00,59.00,2371300,312.21
+2000-04-03,60.00,62.44,59.88,62.00,1635700,328.08
+2000-03-31,60.06,60.75,59.13,59.88,1165800,316.86
+2000-03-30,60.13,61.00,58.69,61.00,1166000,322.79
+2000-03-29,61.00,61.38,59.50,60.75,1127700,321.47
+2000-03-28,59.13,61.88,59.06,61.00,1432700,322.79
+2000-03-27,60.56,61.69,58.31,60.06,1287300,317.81
+2000-03-24,61.81,62.38,59.63,60.56,1836500,320.46
+2000-03-23,58.75,61.81,58.13,61.69,2188600,326.44
+2000-03-22,58.25,59.00,57.63,58.75,1489900,310.88
+2000-03-21,56.31,58.19,55.63,58.06,2067400,307.23
+2000-03-20,56.13,57.44,55.31,56.19,1368000,297.34
+2000-03-17,56.56,57.75,56.13,57.00,1960400,301.62
+2000-03-16,53.63,57.00,52.75,56.13,3432400,297.02
+2000-03-15,49.31,52.25,48.88,52.25,2380000,276.49
+2000-03-14,50.13,50.38,49.25,49.75,1192100,263.26
+2000-03-13,47.94,49.94,47.75,49.94,1928800,264.26
+2000-03-10,49.81,50.69,48.75,49.00,1227100,259.29
+2000-03-09,49.06,50.38,48.50,50.38,1507300,266.59
+2000-03-08,50.75,50.94,49.19,50.50,1180700,267.23
+2000-03-07,52.81,52.88,50.38,50.38,1145400,266.59
+2000-03-06,54.00,54.25,51.06,52.19,1241700,276.17
+2000-03-03,53.50,53.81,52.88,53.44,1851300,282.78
+2000-03-02,51.94,52.00,50.00,51.50,1161300,272.52
+2000-03-01,53.25,53.25,51.25,51.63,1672000,273.21
+2000-02-29,50.50,52.13,50.31,51.75,2547800,273.84
+2000-02-28,49.50,50.63,49.00,49.00,3225100,259.29
+2000-02-25,49.38,50.69,47.13,48.00,1884900,254.00
+2000-02-24,50.00,50.38,48.00,49.25,3156600,260.61
+2000-02-23,50.88,51.69,50.50,50.94,1555300,269.55
+2000-02-22,51.38,52.38,50.00,51.00,1947400,269.87
+2000-02-18,52.44,52.69,49.94,51.44,2039100,272.20
+2000-02-17,54.25,54.75,52.19,52.50,1287500,277.81
+2000-02-16,54.13,54.88,53.06,53.63,910400,283.79
+2000-02-15,52.88,54.94,52.69,54.88,1403100,290.40
+2000-02-14,54.25,54.56,52.06,54.00,1153800,285.75
+2000-02-11,54.19,55.19,52.88,54.00,1326300,285.75
+2000-02-10,54.50,55.19,53.00,53.69,1124300,284.11
+2000-02-09,55.13,55.75,53.94,54.19,1265300,286.75
+2000-02-08,55.31,56.19,55.13,56.00,1320600,296.33
+2000-02-07,55.31,56.19,54.19,54.38,1244200,287.76
+2000-02-04,56.88,57.75,54.19,54.75,1466200,289.72
+2000-02-03,57.81,58.00,55.00,56.31,1900300,297.97
+2000-02-02,58.31,58.63,57.00,57.75,1318900,304.74
+2000-02-01,57.56,58.50,57.44,58.25,1197400,307.38
+2000-01-31,56.63,57.94,56.25,57.00,1360500,300.79
+2000-01-28,57.50,58.50,56.00,56.13,1207100,296.20
+2000-01-27,58.63,59.50,57.75,59.00,1449100,311.34
+2000-01-26,56.50,58.56,56.31,58.13,1334400,306.75
+2000-01-25,56.81,57.50,55.13,55.88,1541900,294.88
+2000-01-24,57.00,57.00,54.63,55.19,1143200,291.23
+2000-01-21,58.19,58.50,55.88,56.44,1548000,297.83
+2000-01-20,59.88,60.06,57.19,58.61,1358300,309.28
+2000-01-19,58.00,60.13,57.88,59.75,1955300,315.30
+2000-01-18,58.06,58.94,57.19,58.50,1571700,308.70
+2000-01-14,56.50,58.56,56.44,58.00,2225500,306.06
+2000-01-13,55.00,56.06,54.69,55.63,1238000,293.56
+2000-01-12,53.56,55.00,53.44,55.00,1145800,290.23
+2000-01-11,53.38,54.38,52.88,53.13,996600,280.36
+2000-01-10,54.94,54.94,53.56,53.81,850300,283.95
+2000-01-07,54.00,54.94,52.81,54.00,1394600,284.96
+2000-01-06,51.31,54.69,51.25,54.25,1863300,286.27
+2000-01-05,50.88,52.00,49.50,51.75,1742500,273.08
+2000-01-04,52.00,52.19,49.75,49.75,2403300,262.53
+2000-01-03,55.63,55.63,52.00,53.00,1681900,279.68
+1999-12-31,55.25,55.94,54.88,55.69,260400,293.87
+1999-12-30,55.00,55.50,54.31,55.31,507400,291.87
+1999-12-29,55.63,55.81,54.63,54.88,553600,289.60
+1999-12-28,54.56,55.63,54.38,55.50,626100,292.87
+1999-12-27,56.06,56.63,54.38,54.50,899500,287.59
+1999-12-23,55.81,56.31,55.63,55.63,1005400,293.56
+1999-12-22,55.44,55.44,54.31,55.00,1059700,290.23
+1999-12-21,53.06,56.00,53.00,56.00,1526600,295.51
+1999-12-20,54.50,55.38,53.25,54.42,1286700,287.17
+1999-12-17,53.94,54.94,53.44,54.50,1774800,287.59
+1999-12-16,55.13,55.13,53.06,54.00,1231300,284.96
+1999-12-15,53.94,55.06,53.81,54.50,1362900,287.59
+1999-12-14,54.00,54.81,53.44,53.50,1329600,282.32
+1999-12-13,56.00,56.00,55.00,55.33,1057100,291.97
+1999-12-10,55.81,56.63,55.69,56.13,1377700,296.20
+1999-12-09,56.00,56.13,54.25,55.13,1286300,290.92
+1999-12-08,57.31,57.56,54.44,55.95,1202900,295.25
+1999-12-07,56.63,57.50,56.38,57.19,1324500,301.79
+1999-12-06,56.94,56.94,55.56,56.19,1175200,296.51
+1999-12-03,55.44,57.38,55.13,57.19,1963600,301.79
+1999-12-02,55.50,55.63,53.50,54.00,1395300,284.96
+1999-12-01,53.06,54.63,53.00,54.31,989200,286.59
+1999-11-30,53.50,55.19,53.44,53.88,1524200,284.32
+1999-11-29,54.19,54.19,53.00,53.00,1190000,279.68
+1999-11-26,54.50,54.94,54.13,54.38,401700,286.96
+1999-11-24,54.81,54.81,53.75,53.94,856400,284.64
+1999-11-23,55.44,55.50,54.44,54.69,985000,288.60
+1999-11-22,55.56,56.00,54.44,56.00,1295600,295.51
+1999-11-19,56.19,57.19,55.13,56.50,1289900,298.15
+1999-11-18,56.50,57.06,55.06,56.25,1317900,296.83
+1999-11-17,57.38,57.50,55.88,56.38,1620600,297.51
+1999-11-16,56.00,58.25,55.69,58.00,2231100,306.06
+1999-11-15,55.13,55.88,54.44,55.88,1203300,294.88
+1999-11-12,53.00,55.13,52.38,54.88,1791900,289.60
+1999-11-11,52.63,52.81,51.56,52.13,1125400,275.09
+1999-11-10,52.06,53.13,51.81,52.50,1230500,277.04
+1999-11-09,54.19,54.31,52.19,52.81,1237400,278.68
+1999-11-08,53.88,54.63,53.75,53.94,1040200,284.64
+1999-11-05,54.69,55.25,54.00,54.38,1847700,286.96
+1999-11-04,54.19,55.06,53.06,54.75,7179800,288.91
+1999-11-03,54.88,54.88,52.69,53.00,1630100,279.68
+1999-11-02,53.50,54.75,53.38,53.69,1520000,283.32
+1999-11-01,53.75,54.25,53.06,53.38,1475000,281.68
+1999-10-29,55.44,56.00,53.56,54.25,2973100,286.27
+1999-10-28,53.44,54.63,53.13,54.13,4253700,285.64
+1999-10-27,49.56,51.69,48.75,51.31,2032200,270.02
+1999-10-26,47.94,50.31,47.63,48.50,2682800,255.23
+1999-10-25,47.75,48.25,47.13,47.81,1027100,251.60
+1999-10-22,48.00,49.06,47.81,48.19,1942500,253.60
+1999-10-21,45.63,47.25,45.25,46.94,1482600,247.02
+1999-10-20,46.00,46.63,45.75,46.25,1415600,243.39
+1999-10-19,45.63,46.56,44.88,44.94,2195100,236.50
+1999-10-18,42.63,43.88,42.50,43.69,1642400,229.92
+1999-10-15,42.75,43.56,42.06,42.13,2009900,221.71
+1999-10-14,43.88,44.88,43.00,43.94,1548800,231.24
+1999-10-13,44.56,45.31,43.38,43.81,1195100,230.55
+1999-10-12,46.00,46.31,45.19,45.50,933500,239.45
+1999-10-11,46.50,47.00,45.75,45.88,687700,241.45
+1999-10-08,45.88,46.81,45.00,46.56,1073600,245.02
+1999-10-07,46.13,46.75,45.50,45.88,1486200,241.45
+1999-10-06,45.69,46.69,45.56,46.38,1284100,244.08
+1999-10-05,45.00,46.44,43.88,45.19,2306700,237.81
+1999-10-04,43.44,44.94,43.31,44.69,1200000,235.18
+1999-10-01,43.00,43.69,42.69,43.25,1430900,227.61
+1999-09-30,42.88,44.38,42.63,44.00,1618500,231.55
+1999-09-29,43.19,43.44,42.50,42.69,1085000,224.66
+1999-09-28,42.94,43.75,42.06,43.75,1406200,230.24
+1999-09-27,44.50,44.88,42.88,42.88,1424800,225.66
+1999-09-24,42.81,44.19,42.81,43.75,1450600,230.24
+1999-09-23,43.50,44.19,42.50,43.13,1588000,226.97
+1999-09-22,42.75,43.50,42.06,42.88,1372300,225.66
+1999-09-21,43.25,43.69,42.13,42.75,1426400,224.97
+1999-09-20,43.75,44.69,43.38,44.06,758800,231.87
+1999-09-17,43.69,44.19,43.38,43.69,1593100,229.92
+1999-09-16,43.25,43.31,41.88,43.19,1584000,227.29
+1999-09-15,44.19,44.19,42.44,43.06,1481200,226.61
+1999-09-14,42.69,43.31,42.06,43.06,1257500,226.61
+1999-09-13,43.06,43.38,42.69,43.38,814100,228.29
+1999-09-10,44.25,44.31,43.06,43.38,1301300,228.29
+1999-09-09,44.31,44.38,43.00,43.75,1547400,230.24
+1999-09-08,44.25,45.75,43.63,44.13,1302700,232.24
+1999-09-07,45.69,45.81,44.31,44.81,826500,235.82
+1999-09-03,46.00,46.50,45.13,45.63,1757100,240.13
+1999-09-02,44.00,44.19,43.31,43.94,1289400,231.24
+1999-09-01,44.44,45.13,43.75,44.88,1341800,236.18
+1999-08-31,45.25,45.63,43.31,44.44,1337500,233.87
+1999-08-30,47.38,47.38,44.56,44.75,1159400,235.50
+1999-08-27,47.50,47.69,46.75,47.00,727300,247.34
+1999-08-26,48.63,49.38,47.50,47.69,1052600,250.97
+1999-08-25,47.81,49.06,46.81,49.00,1659100,257.87
+1999-08-24,48.50,50.44,48.25,49.00,1914200,257.87
+1999-08-23,47.50,48.81,47.38,48.56,1603400,255.55
+1999-08-20,45.50,46.44,45.38,46.31,976800,243.71
+1999-08-19,46.56,46.88,45.31,45.63,947000,240.13
+1999-08-18,47.25,47.50,45.81,46.78,1171700,246.18
+1999-08-17,47.50,48.19,47.06,47.63,1513200,250.66
+1999-08-16,45.75,46.56,45.50,46.31,826200,243.71
+1999-08-13,46.50,46.50,45.50,45.94,1424300,241.76
+1999-08-12,43.75,44.75,43.44,44.06,979400,231.87
+1999-08-11,42.56,44.00,42.50,43.81,1224400,230.55
+1999-08-10,42.13,42.88,41.19,42.25,1312500,222.34
+1999-08-09,42.13,43.31,41.94,42.63,910700,224.34
+1999-08-06,43.56,43.75,42.00,42.50,1114900,223.66
+1999-08-05,44.13,44.75,42.31,44.00,1248400,231.55
+1999-08-04,44.25,45.13,43.69,43.94,892400,231.24
+1999-08-03,44.94,44.94,44.06,44.13,912400,232.24
+1999-08-02,44.94,45.88,44.00,44.13,1262500,232.24
+1999-07-30,45.88,46.25,44.50,44.56,1242800,234.50
+1999-07-29,46.06,46.69,45.50,45.75,1146200,240.76
+1999-07-28,46.75,48.13,46.63,47.56,846800,249.55
+1999-07-27,47.94,48.25,47.19,47.25,1008200,247.92
+1999-07-26,47.25,47.50,46.50,47.13,992000,247.29
+1999-07-23,48.00,48.19,45.88,47.38,1110300,248.61
+1999-07-22,47.81,48.81,47.19,47.88,1169700,251.23
+1999-07-21,49.50,49.69,47.06,47.56,1119800,249.55
+1999-07-20,49.13,49.75,48.50,48.63,1368800,255.16
+1999-07-19,49.94,50.94,48.88,49.19,1983200,258.10
+1999-07-16,48.13,49.00,47.38,49.00,900600,257.11
+1999-07-15,48.19,48.75,47.88,48.00,950700,251.86
+1999-07-14,48.25,48.31,47.19,47.44,636700,248.92
+1999-07-13,47.50,47.88,46.81,47.69,1018200,250.23
+1999-07-12,49.25,49.56,48.63,48.75,875600,255.79
+1999-07-09,48.63,49.25,48.50,48.94,856700,256.79
+1999-07-08,48.63,49.31,47.94,48.25,1137600,253.17
+1999-07-07,48.69,48.75,47.69,48.75,1010700,255.79
+1999-07-06,48.06,49.75,48.00,48.88,1281000,256.48
+1999-07-02,48.50,49.50,48.31,48.94,791200,256.79
+1999-07-01,47.56,48.88,46.75,48.50,1218200,254.48
+1999-06-30,46.38,49.00,45.06,47.50,2107600,249.24
+1999-06-29,45.88,46.75,45.44,46.06,1008800,241.68
+1999-06-28,44.63,46.31,44.25,46.00,1130700,241.36
+1999-06-25,44.00,44.75,43.75,43.81,775700,229.87
+1999-06-24,44.63,44.94,43.44,43.81,1113200,229.87
+1999-06-23,46.31,46.50,44.50,45.69,981400,239.74
+1999-06-22,46.56,47.38,46.06,46.25,736800,242.68
+1999-06-21,46.56,47.50,46.13,46.81,903200,245.61
+1999-06-18,46.94,47.31,46.13,46.31,1369600,242.99
+1999-06-17,45.50,47.75,45.44,46.94,1250900,246.30
+1999-06-16,45.50,46.38,45.38,46.13,1476500,242.05
+1999-06-15,42.63,43.88,42.44,43.81,959000,229.87
+1999-06-14,43.25,43.50,41.13,42.13,839100,221.06
+1999-06-11,42.19,43.44,41.69,43.06,1094900,225.94
+1999-06-10,42.81,42.94,41.13,42.25,1215000,221.69
+1999-06-09,43.06,43.81,42.75,43.31,646900,227.25
+1999-06-08,44.06,44.19,42.63,43.19,725000,226.62
+1999-06-07,43.69,44.63,43.44,44.19,919200,231.87
+1999-06-04,42.81,44.00,42.06,43.69,1180400,229.24
+1999-06-03,43.00,43.06,41.13,42.25,860300,221.69
+1999-06-02,42.50,42.81,40.13,41.63,1773900,218.44
+1999-06-01,43.88,44.25,42.00,42.94,992700,225.31
+1999-05-28,63.63,66.31,63.63,66.25,1043200,231.75
+1999-05-27,64.00,66.87,63.06,63.44,1700600,221.92
+1999-05-26,63.00,65.12,62.69,64.69,2322100,226.29
+1999-05-25,64.69,65.87,62.19,62.75,2577000,219.51
+1999-05-24,66.87,66.94,64.12,65.12,2462200,227.80
+1999-05-21,68.56,69.19,67.12,67.81,1250000,237.21
+1999-05-20,70.50,70.94,68.50,69.00,1135600,241.37
+1999-05-19,69.81,70.62,69.12,70.44,1039200,246.41
+1999-05-18,70.12,71.44,67.62,69.06,1706200,241.58
+1999-05-17,69.87,70.56,67.50,70.00,1973600,244.87
+1999-05-14,70.75,71.37,69.62,71.00,1949400,248.37
+1999-05-13,74.87,75.19,73.37,73.44,1156600,256.90
+1999-05-12,72.44,74.19,70.00,73.94,1594300,258.65
+1999-05-11,71.62,74.19,71.56,72.50,1794600,253.61
+1999-05-10,71.75,71.94,70.69,71.31,1436400,249.45
+1999-05-07,69.87,71.37,69.50,70.12,1540900,245.29
+1999-05-06,71.25,72.31,69.50,69.81,1801000,244.20
+1999-05-05,72.31,73.50,69.81,72.75,2100700,254.49
+1999-05-04,75.12,75.50,72.12,72.25,1530900,252.74
+1999-05-03,74.50,75.00,73.37,75.00,1386300,262.36
+1999-04-30,76.44,76.75,72.87,74.87,2158000,261.90
+1999-04-29,75.44,77.62,75.12,76.31,1965000,266.94
+1999-04-28,74.87,76.00,74.44,74.56,1299600,260.09
+1999-04-27,74.37,75.87,73.81,75.50,1371900,263.36
+1999-04-26,74.87,74.87,73.37,73.81,1002500,257.47
+1999-04-23,75.00,75.87,74.19,74.87,943000,261.17
+1999-04-22,74.12,75.87,74.06,75.00,1760900,261.62
+1999-04-21,72.94,74.00,71.69,74.00,1962500,258.13
+1999-04-20,73.00,74.94,71.44,72.81,3036600,253.98
+1999-04-19,73.75,76.25,70.31,70.62,3507300,246.34
+1999-04-16,70.62,72.12,68.81,71.62,1852400,249.83
+1999-04-15,72.37,73.44,69.94,71.06,2109600,247.88
+1999-04-14,76.25,77.00,72.81,73.37,2016000,255.93
+1999-04-13,74.06,75.87,74.00,75.25,2201000,262.49
+1999-04-12,72.62,74.75,72.50,74.00,1648900,258.13
+1999-04-09,72.44,74.12,72.31,73.62,1699300,256.81
+1999-04-08,71.94,73.44,71.75,73.00,2501600,254.64
+1999-04-07,68.87,72.25,68.37,71.69,2859200,250.07
+1999-04-06,66.44,68.31,66.19,67.00,1475800,233.71
+1999-04-05,65.50,66.75,65.50,66.50,1593000,231.97
+1999-04-01,64.50,65.19,64.19,64.69,1233600,225.66
+1999-03-31,64.87,65.44,63.00,63.88,1672600,222.83
+1999-03-30,63.75,64.94,63.56,64.12,948000,223.67
+1999-03-29,64.19,65.25,64.12,64.12,1323900,223.67
+1999-03-26,63.13,64.75,62.75,63.38,1361700,221.09
+1999-03-25,61.38,63.50,61.19,63.00,2091900,219.76
+1999-03-24,61.38,61.63,59.44,60.13,1579400,209.75
+1999-03-23,63.44,63.44,60.31,61.13,1358100,213.24
+1999-03-22,63.63,63.88,62.56,63.63,772300,221.96
+1999-03-19,65.31,65.56,64.06,64.25,1830000,224.12
+1999-03-18,62.69,64.94,62.63,64.69,1461300,225.66
+1999-03-17,65.12,65.12,62.56,62.75,1225200,218.89
+1999-03-16,65.69,66.00,63.94,64.50,1560400,224.99
+1999-03-15,65.81,66.25,65.12,65.94,1560500,230.02
+1999-03-12,66.31,66.44,65.62,65.94,1863100,230.02
+1999-03-11,64.00,66.12,63.38,65.94,2496700,230.02
+1999-03-10,63.25,64.25,62.69,64.00,1883100,223.25
+1999-03-09,62.13,63.25,61.69,62.50,1961900,218.02
+1999-03-08,62.00,62.69,61.31,62.00,1375400,216.27
+1999-03-05,62.25,63.50,61.06,61.75,2577100,215.40
+1999-03-04,58.56,60.38,58.25,60.31,1562000,210.38
+1999-03-03,58.94,59.69,57.44,57.88,1503200,201.90
+1999-03-02,61.13,61.19,58.38,59.00,1882700,205.81
+1999-03-01,59.44,61.50,58.94,61.25,2987200,213.66
+1999-02-26,58.00,59.44,56.81,58.75,1941600,204.94
+1999-02-25,56.75,57.75,56.06,56.63,2253900,197.54
+1999-02-24,58.44,60.19,56.75,56.94,3614900,198.62
+1999-02-23,56.50,58.56,56.50,58.19,4004100,202.98
+1999-02-22,54.88,56.00,54.69,55.44,2250600,193.39
+1999-02-19,53.00,54.94,52.81,54.19,2037400,189.03
+1999-02-18,53.13,53.69,52.38,52.94,1560300,184.67
+1999-02-17,53.44,54.44,52.94,53.06,1905300,185.09
+1999-02-16,52.69,53.88,52.56,53.44,1311400,186.41
+1999-02-12,53.50,53.94,51.75,51.88,1616700,180.97
+1999-02-11,52.19,54.50,51.81,53.63,2034200,187.08
+1999-02-10,50.69,52.38,50.13,52.38,1352800,182.72
+1999-02-09,52.56,53.00,50.44,50.63,2019800,176.61
+1999-02-08,54.25,54.25,52.00,52.50,2016800,183.13
+1999-02-05,53.00,53.31,52.19,52.88,1789900,184.46
+1999-02-04,54.13,54.19,52.75,53.13,1687000,185.33
+1999-02-03,52.88,54.88,52.00,54.38,1740400,189.69
+1999-02-02,54.25,54.88,53.06,53.06,1689000,185.09
+1999-02-01,56.25,56.56,54.13,54.50,1072000,190.11
+1999-01-29,55.88,56.44,54.38,56.06,1709800,195.55
+1999-01-28,54.94,55.75,54.38,55.50,1676600,193.60
+1999-01-27,55.06,55.38,53.75,54.00,1930000,187.74
+1999-01-26,53.50,55.50,52.81,55.50,2205100,192.95
+1999-01-25,53.00,53.25,51.25,53.25,2195600,185.13
+1999-01-22,51.13,52.50,50.88,51.63,1491400,179.50
+1999-01-21,52.88,54.13,52.31,52.44,1866800,182.32
+1999-01-20,52.56,55.00,52.00,53.25,2324800,185.13
+1999-01-19,52.63,53.00,50.56,51.56,1904600,179.26
+1999-01-15,50.63,52.25,50.44,51.50,2586500,179.05
+1999-01-14,52.06,52.94,50.50,50.88,2660800,176.89
+1999-01-13,52.50,54.00,49.00,52.19,4600800,181.45
+1999-01-12,57.13,57.44,55.75,55.75,2283400,193.82
+1999-01-11,56.25,58.56,56.25,57.75,2033000,200.78
+1999-01-08,59.00,59.44,56.81,57.94,2854600,201.44
+1999-01-07,53.75,59.06,53.50,58.50,3984300,203.38
+1999-01-06,52.06,54.75,52.06,54.38,3415600,189.06
+1999-01-05,50.56,51.50,50.56,51.25,1451600,178.18
+1999-01-04,50.13,51.81,49.81,50.31,1737400,174.91
+1998-12-31,50.19,50.81,49.50,49.69,1027300,172.75
+1998-12-30,50.81,51.13,49.94,50.56,1077600,175.78
+1998-12-29,51.00,51.19,50.00,51.00,1079300,177.31
+1998-12-28,51.69,52.19,50.94,51.06,870500,177.52
+1998-12-24,51.75,52.06,51.38,51.63,442000,179.50
+1998-12-23,50.94,52.13,50.75,51.75,1510000,179.92
+1998-12-22,51.06,51.38,50.13,50.44,1088000,175.36
+1998-12-21,49.88,52.06,49.69,51.13,2021200,177.76
+1998-12-18,50.13,50.50,49.50,49.88,1735200,173.42
+1998-12-17,48.81,50.06,48.81,50.00,2438900,173.83
+1998-12-16,49.44,49.63,47.50,47.63,1627300,165.59
+1998-12-15,46.31,49.13,45.63,48.75,2410900,169.49
+1998-12-14,47.50,47.56,45.50,46.06,1874000,160.13
+1998-12-11,47.50,47.75,46.56,47.75,1632600,166.01
+1998-12-10,49.13,49.19,47.81,47.94,1189500,166.67
+1998-12-09,49.50,49.88,48.31,49.25,1786400,171.22
+1998-12-08,49.38,49.88,48.50,48.50,1593800,168.62
+1998-12-07,49.81,50.31,48.94,49.06,1407200,170.56
+1998-12-04,49.13,49.63,47.75,49.56,2304800,172.30
+1998-12-03,49.94,50.00,48.00,48.19,2681700,167.54
+1998-12-02,49.63,51.19,49.38,50.31,1852500,174.91
+1998-12-01,48.75,50.13,48.06,50.00,2291000,173.83
+1998-11-30,52.56,52.63,50.00,50.25,2063400,174.70
+1998-11-27,52.56,53.25,52.56,52.88,892600,183.85
+1998-11-25,51.25,52.50,51.13,52.38,1889500,182.11
+1998-11-24,49.00,51.94,48.81,50.63,3836800,176.02
+1998-11-23,46.50,49.00,46.25,49.00,4478100,170.36
+1998-11-20,44.94,45.69,44.50,45.06,2923600,156.66
+1998-11-19,44.81,44.94,44.00,44.44,1871100,154.50
+1998-11-18,45.75,46.13,43.81,44.25,2881800,153.84
+1998-11-17,44.25,47.00,43.81,45.31,3830200,157.53
+1998-11-16,44.44,44.69,43.50,44.13,1927000,153.42
+1998-11-13,42.38,43.50,42.31,43.38,1974000,150.82
+1998-11-12,42.00,43.06,41.56,41.94,2089000,145.81
+1998-11-11,44.00,44.25,41.69,42.38,2676600,147.34
+1998-11-10,44.56,44.75,43.38,43.50,2184000,151.23
+1998-11-09,45.75,46.00,44.19,44.88,3066300,156.03
+1998-11-06,45.25,47.00,45.13,46.13,2819800,160.38
+1998-11-05,43.88,45.50,43.50,45.00,3215200,156.45
+1998-11-04,45.00,45.31,43.50,44.13,4157800,153.42
+1998-11-03,45.00,45.31,43.50,44.13,4610800,153.42
+1998-11-02,46.75,47.06,44.81,46.13,4682100,160.38
+1998-10-30,46.38,47.63,46.13,47.00,2551800,163.40
+1998-10-29,43.75,45.50,43.44,45.50,2338600,158.19
+1998-10-28,43.50,45.06,42.69,44.31,2589600,153.42
+1998-10-27,46.44,46.88,43.13,43.56,3509800,150.83
+1998-10-26,47.00,47.00,45.88,46.31,1639100,160.35
+1998-10-23,44.81,46.94,44.63,46.63,2390000,161.46
+1998-10-22,44.13,45.56,43.56,45.06,2489500,156.02
+1998-10-21,46.25,46.75,43.75,43.94,3327600,152.14
+1998-10-20,44.88,46.38,44.38,45.31,4678200,156.89
+1998-10-19,41.44,43.25,40.94,42.75,3057600,148.02
+1998-10-16,40.69,42.19,40.38,41.81,6714200,144.77
+1998-10-15,35.50,41.38,35.00,39.81,4305400,137.84
+1998-10-14,34.44,35.88,33.63,35.63,2115100,123.37
+1998-10-13,35.00,36.13,34.00,34.84,2394600,120.63
+1998-10-12,37.00,37.50,34.88,34.94,3079200,120.98
+1998-10-09,33.00,35.63,32.06,35.44,4607200,122.71
+1998-10-08,30.62,32.88,28.50,32.50,4834700,112.53
+1998-10-07,34.00,34.38,31.06,31.75,3172600,109.94
+1998-10-06,34.63,36.13,33.56,34.50,3062800,119.46
+1998-10-05,37.13,37.13,34.00,34.50,3137100,119.46
+1998-10-02,35.50,38.56,34.75,38.56,3429800,133.51
+1998-10-01,36.25,37.19,34.94,35.75,3038000,123.79
+1998-09-30,38.50,38.94,37.19,37.50,2694300,129.84
+1998-09-29,41.00,41.50,39.06,39.19,2146800,135.70
+1998-09-28,41.00,41.88,39.81,40.50,1648500,140.23
+1998-09-25,39.06,41.50,38.38,40.25,2648200,139.37
+1998-09-24,42.88,42.88,39.38,40.50,2908500,140.23
+1998-09-23,39.88,43.00,39.50,42.94,2557500,148.68
+1998-09-22,40.25,40.38,38.63,39.38,1421400,136.35
+1998-09-21,39.00,39.94,38.00,39.63,2307800,137.22
+1998-09-18,40.44,41.19,39.75,40.19,1582000,139.16
+1998-09-17,39.88,41.00,39.88,40.69,1732500,140.89
+1998-09-16,43.25,44.06,42.50,43.13,1935100,149.34
+1998-09-15,41.00,43.00,40.19,42.94,1638000,148.68
+1998-09-14,41.94,43.25,40.94,41.50,2488400,143.69
+1998-09-11,39.00,41.13,37.13,40.88,3421300,141.55
+1998-09-10,38.00,39.50,37.19,39.50,3020000,136.77
+1998-09-09,42.00,42.00,39.75,40.06,2126700,138.71
+1998-09-08,44.00,44.63,41.06,42.19,3202700,146.08
+1998-09-04,41.00,41.63,37.50,39.06,3363000,135.25
+1998-09-03,42.31,43.25,40.00,41.13,2576800,142.41
+1998-09-02,43.31,46.50,43.19,44.50,2450700,154.08
+1998-09-01,44.13,44.75,39.75,43.38,3213900,150.20
+1998-08-31,48.88,49.75,43.75,44.38,2153200,153.67
+1998-08-28,51.31,51.50,47.25,48.31,2350100,167.27
+1998-08-27,52.38,52.81,50.00,50.50,2034100,174.86
+1998-08-26,53.75,54.88,53.44,54.63,1023000,189.16
+1998-08-25,55.75,56.19,54.56,55.13,971000,190.89
+1998-08-24,55.50,55.81,53.63,53.88,1047600,186.56
+1998-08-21,54.88,55.19,52.38,54.63,1844300,189.16
+1998-08-20,57.75,57.88,56.06,56.19,924800,194.56
+1998-08-19,60.13,60.19,57.94,58.19,726900,201.48
+1998-08-18,58.75,59.81,57.94,59.56,884700,206.23
+1998-08-17,55.31,58.19,55.19,58.19,1031800,201.48
+1998-08-14,57.63,58.38,55.56,56.00,1075800,193.90
+1998-08-13,59.00,59.44,56.56,56.75,1214600,196.50
+1998-08-12,60.63,60.63,58.75,59.19,1416200,204.95
+1998-08-11,59.50,59.75,57.44,58.75,1793400,203.42
+1998-08-10,61.13,61.69,60.56,61.56,813200,213.15
+1998-08-07,63.38,63.69,61.13,61.19,946500,211.87
+1998-08-06,62.50,63.50,61.81,63.13,871200,218.59
+1998-08-05,62.38,63.69,60.75,62.75,1154800,217.27
+1998-08-04,66.00,66.25,61.75,61.81,1578900,214.02
+1998-08-03,67.00,67.25,65.19,65.31,675500,226.14
+1998-07-31,68.25,69.12,65.81,67.25,876200,232.85
+1998-07-30,66.75,68.37,66.31,68.31,862900,236.53
+1998-07-29,66.37,67.00,65.37,66.25,715100,228.96
+1998-07-28,67.12,67.31,64.75,66.00,851200,228.10
+1998-07-27,65.75,67.75,65.12,67.50,799700,233.28
+1998-07-24,67.94,68.12,65.12,66.50,794000,229.82
+1998-07-23,69.56,69.62,66.87,67.12,669300,231.97
+1998-07-22,68.94,70.06,68.12,69.25,961400,239.33
+1998-07-21,72.62,72.94,68.94,69.00,1007400,238.46
+1998-07-20,72.06,72.87,71.75,72.62,854900,250.97
+1998-07-17,71.19,72.19,70.56,71.69,665400,247.76
+1998-07-16,70.31,71.25,69.56,70.94,550800,245.17
+1998-07-15,72.12,72.19,70.25,70.37,974600,243.20
+1998-07-14,70.69,71.37,70.44,71.06,778900,245.58
+1998-07-13,69.25,70.75,68.75,70.06,887100,242.13
+1998-07-10,68.62,69.69,67.87,69.00,924300,238.46
+1998-07-09,69.00,69.62,68.06,68.37,992200,236.29
+1998-07-08,67.50,69.37,67.00,69.25,2384200,239.33
+1998-07-07,64.25,65.62,63.50,64.56,1133900,223.12
+1998-07-06,64.19,64.19,63.06,63.81,701200,220.53
+1998-07-02,63.13,63.94,62.81,63.63,511900,219.90
+1998-07-01,61.44,63.19,61.13,63.13,819400,218.18
+1998-06-30,61.56,61.63,60.31,60.63,537400,209.54
+1998-06-29,61.50,62.13,61.38,61.44,663200,212.34
+1998-06-26,62.56,62.63,60.88,61.50,574200,212.54
+1998-06-25,63.00,63.56,61.69,62.00,958600,214.27
+1998-06-24,60.94,62.94,60.63,62.69,1094100,216.66
+1998-06-23,61.19,61.50,60.81,60.94,588100,210.61
+1998-06-22,61.25,61.50,60.63,60.69,562400,209.74
+1998-06-19,62.13,62.13,60.88,61.31,749300,211.89
+1998-06-18,62.38,62.38,61.25,61.63,985500,212.99
+1998-06-17,60.00,62.50,60.00,62.00,1245200,214.27
+1998-06-16,59.88,60.44,59.13,60.00,953500,207.36
+1998-06-15,61.38,61.38,59.81,59.88,937000,206.94
+1998-06-12,61.56,62.25,60.88,62.25,577100,215.14
+1998-06-11,63.56,63.94,61.81,62.00,579400,214.27
+1998-06-10,64.37,64.69,63.50,63.63,583200,219.90
+1998-06-09,65.12,65.31,64.44,64.62,511600,223.33
+1998-06-08,64.94,65.12,64.50,64.87,712600,224.19
+1998-06-05,63.44,64.44,62.88,64.37,601800,222.46
+1998-06-04,62.50,63.13,62.00,63.13,500800,218.18
+1998-06-03,64.00,64.25,62.44,62.50,526200,216.00
+1998-06-02,63.00,63.88,63.00,63.88,659300,220.77
+1998-06-01,61.06,63.00,61.00,63.00,514700,217.73
+1998-05-29,62.38,62.38,61.00,61.25,429600,211.68
+1998-05-28,60.94,61.81,60.94,61.63,463200,212.99
+1998-05-27,62.00,62.25,60.06,61.06,733200,211.02
+1998-05-26,64.31,64.31,62.75,62.75,452800,216.86
+1998-05-22,63.63,63.75,63.00,63.13,356900,218.18
+1998-05-21,65.00,65.00,63.38,63.44,488100,219.25
+1998-05-20,64.50,64.87,63.75,64.87,641600,224.19
+1998-05-19,63.63,63.94,63.25,63.56,744400,219.66
+1998-05-18,62.56,63.75,62.38,62.63,807900,216.45
+1998-05-15,61.44,62.94,61.00,62.63,888000,216.45
+1998-05-14,61.13,61.81,60.56,60.75,510200,209.95
+1998-05-13,62.25,62.38,61.44,61.63,588900,212.99
+1998-05-12,60.81,62.00,60.50,61.94,908100,214.06
+1998-05-11,59.94,61.00,59.94,60.69,625300,209.74
+1998-05-08,60.19,61.19,59.38,59.63,856500,206.08
+1998-05-07,60.06,60.63,59.56,60.25,613200,208.22
+1998-05-06,61.25,61.56,59.88,59.88,535400,206.94
+1998-05-05,62.63,62.63,60.81,61.13,534500,211.26
+1998-05-04,62.44,63.00,61.88,61.88,427700,213.86
+1998-05-01,62.00,62.50,61.75,62.19,558400,214.93
+1998-04-30,61.63,62.50,61.00,61.19,900200,211.47
+1998-04-29,61.13,61.38,60.13,60.69,771100,209.31
+1998-04-28,62.00,63.00,60.13,60.75,683200,209.52
+1998-04-27,61.06,62.00,59.69,61.25,916400,211.24
+1998-04-24,63.88,64.50,62.44,62.88,603600,216.87
+1998-04-23,64.12,64.56,63.69,63.75,419000,219.87
+1998-04-22,65.25,65.69,64.69,65.25,531800,225.04
+1998-04-21,64.87,65.25,64.50,65.00,896500,224.18
+1998-04-20,65.87,66.00,63.69,64.37,835000,222.00
+1998-04-17,64.00,65.12,63.75,64.75,704000,223.31
+1998-04-16,64.69,64.69,63.31,63.31,595900,218.35
+1998-04-15,67.00,67.00,64.62,64.75,735000,223.31
+1998-04-14,66.56,66.94,65.81,66.87,781800,230.63
+1998-04-13,67.50,67.50,64.37,66.50,1137200,229.35
+1998-04-09,67.12,67.75,66.87,67.31,955500,232.14
+1998-04-08,68.50,68.56,66.75,67.25,1477200,231.94
+1998-04-07,70.25,71.00,66.75,68.37,2000900,235.80
+1998-04-06,67.25,73.50,67.25,73.00,3992800,251.77
+1998-04-03,61.88,62.19,61.25,61.69,558000,212.76
+1998-04-02,60.13,61.38,59.88,61.25,618900,211.24
+1998-04-01,60.44,60.44,59.19,59.63,913600,205.66
+1998-03-31,60.75,61.13,59.50,60.00,690100,206.93
+1998-03-30,61.75,61.94,59.50,60.50,577800,208.66
+1998-03-27,63.06,63.38,61.56,62.00,520200,213.83
+1998-03-26,62.63,63.13,62.31,63.13,547400,217.73
+1998-03-25,63.00,63.31,62.13,62.50,775400,215.55
+1998-03-24,61.69,62.06,61.13,62.00,391600,213.83
+1998-03-23,61.44,61.50,60.50,60.56,526900,208.86
+1998-03-20,61.13,62.75,60.75,62.00,766600,213.83
+1998-03-19,60.56,61.25,60.50,60.81,345800,209.73
+1998-03-18,60.00,61.00,60.00,60.63,399400,209.11
+1998-03-17,60.44,61.25,60.13,61.00,600600,210.38
+1998-03-16,60.13,60.75,59.63,60.25,541500,207.79
+1998-03-13,60.69,61.06,59.88,60.38,390900,208.24
+1998-03-12,59.00,60.75,58.81,60.00,456000,206.93
+1998-03-11,58.56,59.31,58.31,59.00,907400,203.48
+1998-03-10,57.50,58.00,56.50,57.75,653400,199.17
+1998-03-09,55.56,56.88,55.31,55.50,486500,191.41
+1998-03-06,55.56,56.38,54.88,55.75,587800,192.27
+1998-03-05,54.50,55.63,54.06,55.63,417900,191.86
+1998-03-04,55.69,56.38,54.63,55.13,399000,190.14
+1998-03-03,54.31,55.81,54.25,55.63,426900,191.86
+1998-03-02,55.06,55.81,54.44,54.88,351800,189.27
+1998-02-27,55.88,55.88,55.13,55.63,315900,191.86
+1998-02-26,55.56,56.00,55.31,56.00,280000,193.14
+1998-02-25,55.75,56.31,55.56,56.00,432200,193.14
+1998-02-24,55.50,55.69,54.81,55.06,469800,189.90
+1998-02-23,56.06,56.19,55.50,55.63,528200,191.86
+1998-02-20,55.69,56.25,55.19,56.06,574500,193.34
+1998-02-19,55.75,55.75,54.63,55.13,503600,190.14
+1998-02-18,55.50,55.88,55.25,55.75,379500,192.27
+1998-02-17,55.44,55.94,55.06,55.25,435500,190.55
+1998-02-13,54.50,55.06,54.31,54.63,364800,188.41
+1998-02-12,54.13,55.50,53.25,54.88,489700,189.27
+1998-02-11,54.44,54.94,54.13,54.13,326000,186.69
+1998-02-10,53.38,54.94,53.00,54.38,643200,187.55
+1998-02-09,53.25,53.44,52.50,53.13,538100,183.24
+1998-02-06,52.88,53.50,52.63,52.94,474300,182.58
+1998-02-05,53.31,53.38,52.13,53.00,430600,182.79
+1998-02-04,52.88,53.38,52.44,53.19,642000,183.01
+1998-02-03,51.88,53.38,51.63,53.25,940600,183.22
+1998-02-02,50.63,52.25,50.63,52.13,871400,179.37
+1998-01-30,50.13,50.69,49.50,49.56,399300,170.52
+1998-01-29,50.00,51.19,49.69,50.13,604100,172.49
+1998-01-28,50.00,50.50,49.31,50.13,715100,172.49
+1998-01-27,47.06,49.81,47.06,49.38,693400,169.91
+1998-01-26,47.88,48.75,46.88,47.06,539000,161.92
+1998-01-23,48.56,49.13,46.75,48.00,725100,165.16
+1998-01-22,49.25,49.50,48.06,48.31,1081800,166.22
+1998-01-21,50.75,50.75,49.56,50.00,572400,172.04
+1998-01-20,51.06,51.31,49.38,50.75,764000,174.62
+1998-01-16,50.19,51.06,50.19,50.69,604000,174.41
+1998-01-15,50.19,50.50,49.63,49.75,462200,171.18
+1998-01-14,49.94,50.69,49.69,50.25,724800,172.90
+1998-01-13,49.00,49.69,48.81,49.63,807000,170.77
+1998-01-12,45.25,48.44,45.13,47.25,1137500,162.58
+1998-01-09,50.06,50.38,46.75,47.69,1406900,164.09
+1998-01-08,50.56,51.19,50.00,50.25,700700,172.90
+1998-01-07,53.56,53.94,50.94,51.63,813200,177.65
+1998-01-06,52.50,53.88,52.44,53.38,787800,183.67
+1998-01-05,54.25,54.38,52.31,53.13,758800,182.81
+1998-01-02,54.00,54.00,53.13,53.50,428800,184.08
+1997-12-31,53.75,53.88,52.88,53.88,396300,185.39
+1997-12-30,52.06,53.75,52.06,53.75,389400,184.94
+1997-12-29,52.00,52.63,51.63,52.13,379500,179.37
+1997-12-26,51.31,52.19,51.31,51.56,118600,177.41
+1997-12-24,52.44,52.69,51.13,51.50,253600,177.20
+1997-12-23,52.00,52.94,51.94,52.44,428200,180.43
+1997-12-22,53.00,53.44,51.50,52.00,657100,178.92
+1997-12-19,53.56,53.81,51.00,53.00,1097000,182.36
+1997-12-18,55.94,56.00,53.75,55.13,769400,189.69
+1997-12-17,55.88,56.00,54.88,55.94,565900,192.48
+1997-12-16,54.88,55.94,54.69,54.88,595200,188.83
+1997-12-15,52.94,54.56,52.94,53.88,688900,185.39
+1997-12-12,53.25,53.50,52.38,52.69,634000,181.29
+1997-12-11,52.75,52.94,51.25,52.38,713400,180.23
+1997-12-10,54.00,54.00,53.25,53.69,723800,184.73
+1997-12-09,55.75,55.75,54.25,54.44,559800,187.32
+1997-12-08,55.88,56.06,55.25,55.63,542000,191.41
+1997-12-05,55.13,56.50,54.81,56.00,976500,192.68
+1997-12-04,56.50,57.38,56.00,56.06,869400,192.89
+1997-12-03,55.75,56.94,55.00,56.50,965900,194.40
+1997-12-02,54.06,55.31,53.44,54.88,654300,188.83
+1997-12-01,51.00,54.44,50.94,54.06,942300,186.01
+1997-11-28,50.38,51.19,49.44,50.88,380900,175.07
+1997-11-26,50.00,50.44,49.00,49.25,475900,169.46
+1997-11-25,50.50,50.56,48.25,49.38,430700,169.91
+1997-11-24,50.44,50.44,49.13,49.50,484700,170.32
+1997-11-21,51.06,51.44,50.13,50.44,576500,173.55
+1997-11-20,49.69,51.50,49.56,51.00,798400,175.48
+1997-11-19,72.19,74.06,71.94,73.44,416800,168.46
+1997-11-18,73.37,73.62,71.87,72.19,505100,165.59
+1997-11-17,71.81,74.75,71.75,73.50,546400,168.60
+1997-11-14,69.87,71.19,69.50,70.62,686100,161.99
+1997-11-13,69.87,69.87,66.31,69.62,907000,159.70
+1997-11-12,71.19,71.87,68.50,68.94,592900,158.14
+1997-11-11,73.06,73.62,71.25,72.19,549700,165.59
+1997-11-10,75.37,75.44,73.00,73.06,652800,167.59
+1997-11-07,74.12,74.44,72.94,74.19,590200,170.18
+1997-11-06,74.69,76.00,74.25,75.25,649700,172.61
+1997-11-05,74.50,75.75,73.25,74.56,786500,171.03
+1997-11-04,71.50,73.50,70.94,72.94,508900,167.31
+1997-11-03,70.75,71.56,70.37,71.37,500300,163.71
+1997-10-31,71.00,71.00,69.00,70.00,836800,160.57
+1997-10-30,69.50,70.25,68.87,69.44,859800,159.28
+1997-10-29,70.44,71.12,69.56,70.50,976200,161.37
+1997-10-28,65.00,70.62,64.69,69.81,1850300,159.79
+1997-10-27,72.37,72.87,65.00,65.00,1120000,148.78
+1997-10-24,75.50,75.62,72.00,72.94,948800,166.96
+1997-10-23,75.87,75.94,74.12,74.81,860000,171.24
+1997-10-22,75.56,76.44,75.19,76.37,877200,174.81
+1997-10-21,74.00,75.75,73.81,75.19,535700,172.11
+1997-10-20,73.37,73.56,72.56,73.44,353200,168.10
+1997-10-17,73.87,73.87,71.37,72.87,727000,166.80
+1997-10-16,75.44,75.44,73.62,73.87,614300,169.09
+1997-10-15,74.69,75.69,74.31,74.69,634500,170.96
+1997-10-14,75.56,75.94,74.25,75.44,386700,172.68
+1997-10-13,75.31,75.75,74.87,75.31,487900,172.38
+1997-10-10,73.94,74.50,73.37,74.50,347600,170.53
+1997-10-09,73.50,74.50,73.25,74.50,539800,170.53
+1997-10-08,75.25,75.69,73.94,74.56,562400,170.67
+1997-10-07,74.44,76.25,73.69,75.25,863000,172.24
+1997-10-06,73.00,74.75,72.25,74.44,954200,170.39
+1997-10-03,71.81,72.12,71.25,71.69,1357800,164.10
+1997-10-02,69.25,69.94,69.06,69.94,589200,160.09
+1997-10-01,69.75,69.87,68.62,69.31,1066500,158.65
+1997-09-30,68.25,69.12,68.06,68.31,840400,156.36
+1997-09-29,69.12,69.12,67.00,68.44,937700,156.66
+1997-09-26,69.06,69.25,68.69,69.19,755400,158.37
+1997-09-25,70.12,70.56,68.50,68.56,1291200,156.93
+1997-09-24,71.25,72.56,69.25,69.44,2195600,158.95
+1997-09-23,71.75,72.19,70.44,72.06,259900,164.94
+1997-09-22,71.25,72.69,71.06,72.31,281800,165.52
+1997-09-19,70.50,71.00,69.94,70.56,375400,161.51
+1997-09-18,70.37,73.37,69.31,70.75,806800,161.94
+1997-09-17,71.00,71.00,69.31,69.87,463800,159.93
+1997-09-16,67.44,70.50,67.37,70.19,667100,160.66
+1997-09-15,66.44,67.19,66.06,66.31,288100,151.78
+1997-09-12,65.37,66.37,64.69,66.25,357600,151.64
+1997-09-11,65.81,65.87,63.50,65.00,374200,148.78
+1997-09-10,67.62,67.62,66.00,66.12,363100,151.35
+1997-09-09,67.50,68.31,67.12,68.12,303600,155.92
+1997-09-08,68.00,68.19,67.56,67.56,213800,154.64
+1997-09-05,67.56,68.69,66.62,67.50,463000,154.51
+1997-09-04,67.75,68.37,66.75,67.50,348600,154.51
+1997-09-03,66.94,69.06,66.94,67.75,477800,155.08
+1997-09-02,65.25,67.06,64.56,66.87,429700,153.06
+1997-08-29,63.44,64.75,63.38,63.50,352800,145.35
+1997-08-28,63.75,65.62,63.50,64.00,375000,146.49
+1997-08-27,65.00,65.37,63.00,64.25,570300,147.07
+1997-08-26,65.56,66.25,64.50,64.87,321800,148.49
+1997-08-25,67.06,67.25,65.62,66.25,269200,151.64
+1997-08-22,65.50,67.00,65.31,66.81,522800,152.93
+1997-08-21,69.87,69.87,66.06,67.37,435500,154.21
+1997-08-20,68.00,68.87,67.37,68.87,330000,157.64
+1997-08-19,66.44,68.19,65.75,68.12,557900,155.92
+1997-08-18,66.69,67.12,64.06,66.75,588500,152.79
+1997-08-15,67.44,67.75,65.75,65.87,428600,150.77
+1997-08-14,68.50,68.81,67.37,68.25,493700,156.22
+1997-08-13,68.00,68.06,66.50,67.94,742600,155.51
+1997-08-12,68.19,68.37,65.75,65.87,436800,150.77
+1997-08-11,66.50,67.75,66.37,67.37,422200,154.21
+1997-08-08,68.50,68.50,65.44,66.12,775900,151.35
+1997-08-07,70.75,70.75,68.62,68.62,377200,157.07
+1997-08-06,69.94,70.75,69.44,70.00,522000,160.23
+1997-08-05,69.62,69.94,69.00,69.87,284600,159.93
+1997-08-04,70.37,70.37,68.87,69.62,652900,159.36
+1997-08-01,72.00,72.62,70.00,70.94,382400,162.38
+1997-07-31,72.12,72.37,70.81,71.94,511900,164.67
+1997-07-30,71.50,73.62,70.62,71.75,470000,163.89
+1997-07-29,69.62,71.94,69.06,71.37,340500,163.02
+1997-07-28,70.12,70.31,68.50,69.62,353000,159.02
+1997-07-25,71.00,71.50,69.56,69.69,469800,159.18
+1997-07-24,68.81,70.94,68.19,70.75,418300,161.61
+1997-07-23,68.62,68.81,67.56,68.31,337900,156.03
+1997-07-22,66.00,68.25,65.62,67.81,462400,154.89
+1997-07-21,66.44,66.62,65.50,65.75,278600,150.18
+1997-07-18,67.62,67.81,65.81,66.56,460600,152.04
+1997-07-17,68.25,68.44,67.56,67.75,370800,154.75
+1997-07-16,67.00,69.00,66.50,68.50,598800,156.47
+1997-07-15,66.75,67.25,65.31,66.25,685300,151.33
+1997-07-14,66.00,66.12,64.75,65.19,510000,148.91
+1997-07-11,67.00,67.12,66.06,66.19,393200,151.19
+1997-07-10,66.00,67.19,66.00,66.75,408900,152.47
+1997-07-09,67.00,67.37,65.87,66.00,574200,150.76
+1997-07-08,67.62,68.56,66.37,66.87,406300,152.74
+1997-07-07,67.12,68.81,67.12,67.56,493200,154.32
+1997-07-03,67.12,67.62,65.50,66.69,630200,152.33
+1997-07-02,64.75,66.87,64.12,66.87,382600,152.74
+1997-07-01,63.75,65.31,63.31,64.75,485000,147.90
+1997-06-30,63.81,63.88,62.56,63.06,500200,144.04
+1997-06-27,63.75,64.37,63.31,63.75,341500,145.62
+1997-06-26,64.31,64.50,62.25,63.25,542100,144.47
+1997-06-25,64.25,65.94,63.94,64.12,470600,146.46
+1997-06-24,64.44,65.00,63.25,64.37,442800,147.03
+1997-06-23,65.50,65.87,63.50,63.50,363500,145.05
+1997-06-20,64.75,66.12,64.75,66.00,575600,150.76
+1997-06-19,64.62,65.12,64.00,64.75,429700,147.90
+1997-06-18,62.88,64.87,62.63,64.62,473300,147.60
+1997-06-17,62.38,63.88,61.63,63.63,531000,145.34
+1997-06-16,63.75,63.88,62.38,62.50,398700,142.76
+1997-06-13,63.25,64.25,62.63,63.63,596000,145.34
+1997-06-12,61.75,63.25,61.38,62.88,549700,143.63
+1997-06-11,60.25,61.25,60.13,61.00,580400,139.33
+1997-06-10,58.75,60.38,58.75,60.00,591000,137.05
+1997-06-09,58.13,58.88,57.75,58.50,508800,133.62
+1997-06-06,55.88,58.13,55.75,57.88,471600,132.21
+1997-06-05,55.50,56.50,55.25,56.13,357800,128.21
+1997-06-04,55.63,55.88,55.13,55.25,316100,126.20
+1997-06-03,54.75,56.25,54.63,55.75,578200,127.34
+1997-06-02,55.63,55.75,54.38,54.88,540600,125.36
+1997-05-30,53.25,55.38,53.25,55.00,768200,125.63
+1997-05-29,55.88,56.13,54.50,54.63,373400,124.78
+1997-05-28,55.75,56.38,55.00,55.63,388600,127.07
+1997-05-27,55.38,56.50,55.38,56.00,307900,127.91
+1997-05-23,56.25,56.63,55.88,56.50,336900,129.06
+1997-05-22,55.63,55.88,55.25,55.50,415200,126.77
+1997-05-21,57.75,58.25,55.63,55.88,583300,127.64
+1997-05-20,55.50,57.75,54.50,57.63,522600,131.64
+1997-05-19,55.13,55.88,54.88,55.75,269900,127.34
+1997-05-16,56.13,56.63,54.88,55.25,352600,126.20
+1997-05-15,56.63,56.88,55.88,56.00,287500,127.91
+1997-05-14,56.88,57.00,56.13,56.38,440200,128.78
+1997-05-13,55.63,57.25,55.38,56.13,551400,128.21
+1997-05-12,55.00,55.88,54.88,55.63,358100,127.07
+1997-05-09,56.75,57.00,54.13,55.00,681200,125.63
+1997-05-08,54.13,56.50,53.63,55.88,608500,127.64
+1997-05-07,56.88,56.88,54.25,54.38,423400,124.21
+1997-05-06,56.00,57.38,55.88,56.88,536200,129.92
+1997-05-05,54.88,57.13,54.88,56.38,603200,128.78
+1997-05-02,53.63,55.25,53.63,54.63,652100,124.78
+1997-05-01,55.38,55.88,53.88,54.00,541100,123.35
+1997-04-30,54.75,56.50,54.00,55.50,1124800,126.43
+1997-04-29,52.88,55.25,52.25,55.00,1067700,125.29
+1997-04-28,48.88,50.75,48.75,50.25,425000,114.47
+1997-04-25,49.13,49.63,48.50,48.88,300300,111.35
+1997-04-24,50.13,50.75,49.00,49.13,284100,111.92
+1997-04-23,50.25,50.38,49.75,50.00,372000,113.90
+1997-04-22,48.50,50.63,48.50,50.13,624800,114.20
+1997-04-21,50.00,50.25,47.88,48.38,384700,110.21
+1997-04-18,50.25,50.63,49.88,50.00,228900,113.90
+1997-04-17,50.75,51.13,50.13,50.13,325900,114.20
+1997-04-16,50.50,51.13,49.38,51.00,625600,116.18
+1997-04-15,50.13,50.63,49.50,50.25,985900,114.47
+1997-04-14,47.13,48.50,46.88,48.38,464300,110.21
+1997-04-11,48.00,48.25,46.25,46.38,639000,105.65
+1997-04-10,49.25,49.75,48.75,49.00,386200,111.62
+1997-04-09,49.88,50.75,48.63,49.25,552300,112.19
+1997-04-08,49.00,49.63,48.38,49.25,458600,112.19
+1997-04-07,48.75,50.00,48.63,49.00,724300,111.62
+1997-04-04,47.13,48.38,47.13,48.00,712400,109.34
+1997-04-03,46.50,49.00,46.38,48.38,697000,110.21
+1997-04-02,49.75,49.75,46.88,47.25,684800,107.64
+1997-04-01,47.75,50.63,47.63,49.88,900800,113.63
+1997-03-31,50.25,50.38,46.50,48.00,1020800,109.34
+1997-03-27,52.75,52.75,49.75,50.88,529000,115.90
+1997-03-26,54.25,54.25,52.13,52.25,363400,119.03
+1997-03-25,53.38,54.25,53.00,53.75,439600,122.44
+1997-03-24,51.13,53.50,50.88,53.25,385400,121.30
+1997-03-21,51.00,52.00,50.75,50.75,510700,115.61
+1997-03-20,52.38,52.38,50.50,50.50,396200,115.04
+1997-03-19,52.50,52.50,51.50,52.13,328000,118.75
+1997-03-18,52.50,53.00,51.88,52.63,539800,119.89
+1997-03-17,53.25,53.25,49.88,51.88,760700,118.18
+1997-03-14,53.13,53.75,52.25,53.25,635300,121.30
+1997-03-13,55.38,56.25,52.50,52.88,874800,120.46
+1997-03-12,55.88,56.13,54.00,54.63,276800,124.45
+1997-03-11,56.38,56.88,55.75,56.13,227200,127.86
+1997-03-10,55.63,57.13,54.50,56.63,380300,129.00
+1997-03-07,54.75,56.13,54.63,55.50,394200,126.43
+1997-03-06,55.13,55.50,54.38,54.63,497700,124.45
+1997-03-05,52.75,54.63,52.75,54.63,571700,124.45
+1997-03-04,54.88,55.13,52.63,52.63,424700,119.89
+1997-03-03,53.00,55.00,52.75,54.63,323800,124.45
+1997-02-28,53.00,54.25,52.25,53.63,545300,122.17
+1997-02-27,55.25,55.38,53.13,53.25,572600,121.30
+1997-02-26,57.38,57.50,55.25,55.50,637800,126.43
+1997-02-25,57.25,57.75,56.25,57.75,470900,131.55
+1997-02-24,54.50,56.00,54.38,55.75,318700,127.00
+1997-02-21,54.88,55.25,54.25,54.75,326400,124.72
+1997-02-20,56.75,56.75,54.63,55.00,637200,125.29
+1997-02-19,58.00,58.38,57.13,57.38,470300,130.71
+1997-02-18,55.38,58.25,55.38,58.25,564900,132.69
+1997-02-14,56.75,56.75,55.38,55.50,481600,126.43
+1997-02-13,56.00,57.75,56.00,56.63,761200,129.00
+1997-02-12,53.75,55.75,53.63,55.50,651300,126.43
+1997-02-11,51.88,52.88,51.63,52.75,289800,120.16
+1997-02-10,52.63,53.00,51.75,51.88,700700,118.18
+1997-02-07,53.88,54.13,51.88,52.50,713700,119.60
+1997-02-06,52.75,53.50,52.63,53.13,499700,121.03
+1997-02-05,55.00,55.13,52.50,53.38,698200,121.60
+1997-02-04,54.25,55.00,54.00,54.50,282600,124.15
+1997-02-03,53.63,54.50,52.63,54.50,405600,124.15
+1997-01-31,53.75,53.88,52.00,52.38,517600,119.32
+1997-01-30,52.00,52.63,52.00,52.50,636700,119.60
+1997-01-29,51.00,51.38,49.75,51.00,499800,115.84
+1997-01-28,52.25,52.38,50.38,50.88,541300,115.56
+1997-01-27,50.50,51.00,50.13,50.50,315100,114.70
+1997-01-24,52.13,52.25,50.38,51.13,611800,116.13
+1997-01-23,53.75,55.13,52.25,52.38,659000,118.97
+1997-01-22,51.75,54.00,51.63,53.63,797400,121.81
+1997-01-21,51.25,51.88,50.88,51.25,680300,116.40
+1997-01-20,51.00,52.63,50.63,52.00,518400,118.11
+1997-01-17,48.13,51.00,48.00,50.63,762000,115.00
+1997-01-16,48.00,48.25,47.38,48.13,229400,109.32
+1997-01-15,48.00,48.25,47.25,47.75,447400,108.45
+1997-01-14,47.38,48.88,47.25,48.50,587600,110.16
+1997-01-13,45.75,47.25,45.50,47.13,475200,107.05
+1997-01-10,44.88,45.38,44.38,45.25,658500,102.78
+1997-01-09,45.88,46.75,45.50,45.88,696900,104.21
+1997-01-08,45.13,45.63,44.75,44.88,435000,101.94
+1997-01-07,45.13,45.13,44.25,45.00,501700,102.21
+1997-01-06,45.00,46.13,45.00,45.38,443400,103.07
+1997-01-03,45.00,45.75,44.25,45.13,439100,102.50
+1997-01-02,45.13,45.75,43.75,44.50,473600,101.07
+1996-12-31,47.25,47.38,45.25,45.38,306600,103.07
+1996-12-30,46.25,47.50,46.25,47.38,271000,107.61
+1996-12-27,46.88,47.00,46.00,46.13,175500,104.78
+1996-12-26,46.25,46.75,46.25,46.38,226200,105.34
+1996-12-24,45.75,46.38,45.75,46.25,142300,105.05
+1996-12-23,45.63,46.50,45.13,45.50,354000,103.34
+1996-12-20,46.25,46.25,45.25,45.25,766000,102.78
+1996-12-19,43.75,44.63,43.50,44.38,390100,100.80
+1996-12-18,43.00,43.63,43.00,43.25,278200,98.23
+1996-12-17,41.38,42.75,41.38,42.38,345700,96.26
+1996-12-16,42.63,43.00,42.00,42.13,422300,95.69
+1996-12-13,41.75,42.38,41.25,42.25,286200,95.96
+1996-12-12,43.63,43.75,41.88,42.00,378000,95.39
+1996-12-11,43.75,43.88,42.69,43.00,275900,97.67
+1996-12-10,44.25,44.50,43.88,44.13,260400,100.23
+1996-12-09,43.75,44.13,43.25,44.13,306700,100.23
+1996-12-06,41.00,43.25,41.00,42.38,557800,96.26
+1996-12-05,43.13,43.88,42.63,42.75,300400,97.10
+1996-12-04,43.50,44.00,42.63,43.30,504800,98.35
+1996-12-03,44.75,44.88,43.13,43.63,413600,99.10
+1996-12-02,45.13,45.13,44.38,44.50,266100,101.07
+1996-11-29,45.00,45.13,44.63,45.00,149400,102.21
+1996-11-27,45.50,45.63,44.75,45.13,479600,102.50
+1996-11-26,46.88,47.25,45.63,45.63,480000,103.64
+1996-11-25,45.38,46.88,45.38,46.63,444600,105.91
+1996-11-22,60.25,60.63,60.00,60.13,580400,102.43
+1996-11-21,60.63,60.63,59.13,59.63,697400,101.58
+1996-11-20,60.38,60.88,60.00,60.75,272400,103.49
+1996-11-19,60.00,60.63,59.88,60.50,252500,103.06
+1996-11-18,59.88,60.50,59.75,60.38,273400,102.86
+1996-11-15,60.75,61.00,60.13,60.38,520100,102.86
+1996-11-14,59.75,60.25,59.63,59.88,519000,102.00
+1996-11-13,59.75,60.25,59.63,59.88,391100,102.00
+1996-11-12,59.88,60.88,59.38,60.63,443700,103.28
+1996-11-11,61.50,61.75,59.88,59.88,551800,102.00
+1996-11-08,60.63,63.13,60.63,62.50,774000,106.47
+1996-11-07,59.88,61.50,59.13,60.63,964200,103.28
+1996-11-06,57.75,60.25,57.63,60.25,921300,102.63
+1996-11-05,55.50,57.63,55.50,57.63,500400,98.17
+1996-11-04,54.38,55.38,54.00,55.38,320200,94.34
+1996-11-01,54.25,54.88,54.00,54.25,336100,92.41
+1996-10-31,53.75,54.75,53.13,54.25,314200,92.41
+1996-10-30,55.25,55.25,53.63,54.00,483600,91.73
+1996-10-29,52.25,54.38,51.75,54.38,440900,92.38
+1996-10-28,52.63,52.88,52.13,52.13,448100,88.56
+1996-10-25,53.25,53.25,52.50,52.63,300200,89.41
+1996-10-24,53.38,54.13,53.13,53.25,331600,90.46
+1996-10-23,52.75,53.50,52.50,53.50,278800,90.88
+1996-10-22,53.38,53.75,52.50,53.00,337100,90.03
+1996-10-21,53.00,53.63,52.88,53.25,248000,90.46
+1996-10-18,53.50,53.50,52.63,53.00,359400,90.03
+1996-10-17,53.00,53.50,52.25,53.25,317300,90.46
+1996-10-16,53.00,53.00,51.88,52.75,324200,89.61
+1996-10-15,53.50,53.88,52.38,52.75,637500,89.61
+1996-10-14,51.88,53.50,51.88,53.00,376700,90.03
+1996-10-11,51.38,52.50,51.25,51.88,440800,88.13
+1996-10-10,51.13,51.38,50.25,50.75,405200,86.21
+1996-10-09,52.00,52.50,51.13,51.38,268000,87.28
+1996-10-08,52.75,52.88,51.88,52.00,541700,88.33
+1996-10-07,53.00,53.13,52.38,53.13,521600,90.25
+1996-10-04,51.50,53.25,51.38,53.13,682600,90.25
+1996-10-03,51.00,51.25,50.50,51.00,294400,86.64
+1996-10-02,50.50,51.63,50.25,51.00,400200,86.64
+1996-10-01,49.25,50.00,49.13,49.88,527500,84.73
+1996-09-30,49.25,49.88,49.13,49.13,381000,83.46
+1996-09-27,49.13,49.38,48.50,48.88,287500,83.03
+1996-09-26,48.00,49.38,47.63,48.75,460200,82.81
+1996-09-25,47.13,47.88,46.88,47.88,348000,81.34
+1996-09-24,47.50,47.63,46.88,47.13,341800,80.06
+1996-09-23,47.25,47.75,46.63,47.50,219700,80.69
+1996-09-20,47.50,47.63,47.13,47.50,437900,80.69
+1996-09-19,46.38,47.13,45.75,47.00,245800,79.84
+1996-09-18,46.88,46.88,46.00,46.25,231000,78.57
+1996-09-17,48.00,48.00,46.50,47.00,358300,79.84
+1996-09-16,47.00,48.00,47.00,47.00,421700,79.84
+1996-09-13,46.38,47.13,46.13,46.88,538000,79.64
+1996-09-12,45.75,46.13,45.25,45.50,425600,77.29
+1996-09-11,44.38,45.38,44.38,45.13,256400,76.66
+1996-09-10,45.38,45.38,44.25,44.75,231600,76.02
+1996-09-09,44.25,45.13,44.00,45.00,236300,76.44
+1996-09-06,43.13,44.38,43.00,43.75,175700,74.32
+1996-09-05,43.00,43.75,42.88,43.00,192100,73.05
+1996-09-04,43.88,44.13,43.25,43.50,234700,73.90
+1996-09-03,42.50,44.75,42.13,44.25,286600,75.17
+1996-08-30,44.25,44.50,42.63,43.38,537400,73.69
+1996-08-29,45.25,45.25,44.13,44.25,406200,75.17
+1996-08-28,46.00,46.00,45.25,45.25,154200,76.87
+1996-08-27,45.63,46.13,45.25,45.88,176000,77.94
+1996-08-26,45.75,45.75,45.13,45.63,261100,77.51
+1996-08-23,46.00,46.25,45.25,45.75,300400,77.72
+1996-08-22,45.88,47.25,45.75,46.25,446000,78.57
+1996-08-21,45.75,45.88,45.25,45.75,353900,77.72
+1996-08-20,45.75,46.25,45.75,46.25,308200,78.57
+1996-08-19,46.00,46.00,45.50,45.88,191300,77.94
+1996-08-16,44.88,45.75,44.88,45.63,187600,77.51
+1996-08-15,44.75,45.13,44.25,44.63,246000,75.82
+1996-08-14,44.75,45.00,44.38,44.75,260400,76.02
+1996-08-13,45.63,45.63,44.63,45.00,277200,76.44
+1996-08-12,45.25,45.88,45.13,45.88,194300,77.94
+1996-08-09,45.63,45.75,45.13,45.38,164300,77.09
+1996-08-08,45.75,45.75,45.38,45.50,206300,77.29
+1996-08-07,45.00,45.75,44.88,45.75,457700,77.72
+1996-08-06,44.13,44.75,44.00,44.63,284600,75.82
+1996-08-05,45.13,45.25,44.13,44.25,290900,75.17
+1996-08-02,45.13,45.13,44.63,44.88,572900,76.24
+1996-08-01,42.00,44.38,41.75,44.13,778200,74.97
+1996-07-31,40.63,42.25,40.50,42.25,595700,71.52
+1996-07-30,41.13,41.38,40.25,40.63,331900,68.78
+1996-07-29,40.50,41.00,40.50,41.00,199200,69.40
+1996-07-26,41.13,41.13,40.63,40.75,450100,68.98
+1996-07-25,40.88,41.25,40.75,41.00,341800,69.40
+1996-07-24,39.88,41.25,39.25,40.63,363000,68.78
+1996-07-23,42.25,42.38,40.88,41.13,414200,69.62
+1996-07-22,41.75,41.75,40.38,41.13,411800,69.62
+1996-07-19,42.50,42.50,41.63,42.00,324300,71.09
+1996-07-18,41.75,42.75,41.38,42.63,369000,72.16
+1996-07-17,41.25,42.00,40.88,41.75,713200,70.67
+1996-07-16,41.25,41.88,38.75,40.75,1356500,68.98
+1996-07-15,41.63,41.75,40.38,40.38,308400,68.35
+1996-07-12,41.00,42.00,40.88,41.50,533700,70.25
+1996-07-11,42.88,43.00,40.38,41.25,738300,69.82
+1996-07-10,43.50,43.88,42.13,42.88,361000,72.58
+1996-07-09,43.63,44.38,43.25,43.38,263300,73.43
+1996-07-08,44.00,44.00,43.13,43.50,346400,73.63
+1996-07-05,44.00,44.88,44.00,44.50,212400,75.33
+1996-07-03,46.75,46.75,45.75,45.88,293200,77.66
+1996-07-02,46.25,47.25,46.13,46.75,405800,79.13
+1996-07-01,46.13,46.75,45.88,46.00,274900,77.86
+1996-06-28,45.13,45.63,44.88,45.63,288600,77.24
+1996-06-27,44.00,45.13,43.38,44.75,422300,75.75
+1996-06-26,44.88,45.00,43.75,44.38,288900,75.12
+1996-06-25,44.13,45.75,44.00,45.00,627500,76.17
+1996-06-24,43.63,44.25,43.63,43.88,289200,74.28
+1996-06-21,43.25,43.63,43.00,43.63,458500,73.85
+1996-06-20,43.50,43.63,42.50,43.13,368900,73.01
+1996-06-19,44.00,44.00,43.13,43.38,355700,73.43
+1996-06-18,42.88,43.88,42.75,43.75,414100,74.06
+1996-06-17,43.38,43.63,42.63,43.13,183800,73.01
+1996-06-14,43.75,43.75,43.00,43.13,189200,73.01
+1996-06-13,43.38,43.88,42.75,43.63,304400,73.85
+1996-06-12,42.88,44.00,42.50,43.00,391700,72.79
+1996-06-11,42.88,43.88,42.50,42.63,513000,72.16
+1996-06-10,42.13,42.75,41.75,42.38,259000,71.74
+1996-06-07,41.00,42.13,41.00,41.63,511100,70.47
+1996-06-06,43.38,44.00,42.63,43.00,474400,72.79
+1996-06-05,42.50,43.38,42.13,43.25,371400,73.21
+1996-06-04,42.13,42.38,41.75,42.38,477100,71.74
+1996-06-03,41.38,41.63,40.88,41.63,248900,70.47
+1996-05-31,42.00,42.00,40.88,41.50,433600,70.25
+1996-05-30,41.63,41.88,41.13,41.63,630000,70.47
+1996-05-29,40.50,41.13,40.25,40.88,274700,69.20
+1996-05-28,41.25,41.50,40.25,40.75,306000,68.98
+1996-05-24,62.50,62.75,61.88,62.38,247400,70.39
+1996-05-23,63.13,63.38,61.63,62.25,404800,70.25
+1996-05-22,62.50,63.25,61.63,63.00,332500,71.09
+1996-05-21,62.25,63.13,61.88,62.50,523700,70.53
+1996-05-20,62.38,62.50,61.50,62.00,274100,69.97
+1996-05-17,61.38,62.13,61.25,61.75,407800,69.68
+1996-05-16,60.63,61.63,60.50,60.88,368800,68.70
+1996-05-15,61.00,61.75,60.88,61.00,607900,68.84
+1996-05-14,60.75,60.88,60.13,60.75,618000,68.56
+1996-05-13,59.50,60.13,59.13,60.00,763900,67.71
+1996-05-10,59.50,60.00,58.75,59.25,1017000,66.86
+1996-05-09,59.25,59.38,58.38,58.75,795400,66.30
+1996-05-08,56.50,59.13,56.50,59.00,1115600,66.58
+1996-05-07,57.38,57.50,56.63,57.00,781100,64.32
+1996-05-06,58.00,58.38,56.75,57.13,678400,64.47
+1996-05-03,58.25,58.50,57.50,57.88,1039100,65.32
+1996-05-02,59.75,60.38,57.88,59.13,941900,66.73
+1996-05-01,61.00,61.63,60.88,61.13,358700,68.73
+1996-04-30,61.63,62.25,60.75,61.50,485200,69.15
+1996-04-29,61.88,61.88,61.25,61.63,253300,69.29
+1996-04-26,62.00,62.75,61.88,62.13,318000,69.85
+1996-04-25,61.25,62.25,60.00,62.00,393200,69.71
+1996-04-24,63.00,63.00,60.50,61.63,364100,69.29
+1996-04-23,62.00,62.88,61.50,62.63,396200,70.42
+1996-04-22,62.13,62.38,61.50,61.50,399400,69.15
+1996-04-19,60.63,61.38,60.50,61.13,532900,68.73
+1996-04-18,60.38,61.25,59.63,60.63,685800,68.17
+1996-04-17,61.88,62.13,60.38,60.38,415600,67.89
+1996-04-16,63.50,63.50,60.13,62.00,585400,69.71
+1996-04-15,61.75,63.13,61.63,62.38,621400,70.14
+1996-04-12,59.13,61.75,59.00,60.88,712000,68.45
+1996-04-11,60.00,60.13,57.88,59.13,1521100,66.48
+1996-04-10,61.50,61.50,58.38,59.50,764200,66.90
+1996-04-09,63.38,63.38,61.50,61.75,400400,69.43
+1996-04-08,63.75,63.88,62.38,62.50,721800,70.27
+1996-04-04,66.25,66.62,65.37,65.87,268400,74.06
+1996-04-03,65.75,66.25,65.12,66.12,408500,74.34
+1996-04-02,66.50,66.75,65.50,66.00,325400,74.21
+1996-04-01,66.25,67.00,66.12,66.25,459000,74.49
+1996-03-29,64.87,66.50,64.62,66.00,551500,74.21
+1996-03-28,64.00,64.75,64.00,64.75,296300,72.80
+1996-03-27,65.25,66.00,64.00,65.25,550300,73.36
+1996-03-26,64.37,65.75,64.25,65.50,391100,73.64
+1996-03-25,64.87,65.50,64.50,64.50,398500,72.52
+1996-03-22,64.37,65.25,63.88,64.87,414400,72.93
+1996-03-21,64.50,65.75,64.00,64.37,477400,72.37
+1996-03-20,64.00,64.50,62.88,63.88,340300,71.82
+1996-03-19,64.37,64.87,64.12,64.12,409700,72.09
+1996-03-18,62.75,64.12,62.75,64.00,396000,71.96
+1996-03-15,61.75,62.88,61.63,62.25,732700,69.99
+1996-03-14,63.00,64.37,62.63,62.63,656300,70.42
+1996-03-13,61.88,64.00,61.75,62.75,900200,70.55
+1996-03-12,62.00,62.25,60.50,61.25,989400,68.86
+1996-03-11,62.75,63.50,62.38,62.63,799000,70.42
+1996-03-08,64.75,65.25,61.13,63.25,1209800,71.11
+1996-03-07,67.50,67.50,66.75,67.25,251800,75.61
+1996-03-06,67.62,68.62,67.25,67.62,276000,76.03
+1996-03-05,68.25,68.37,67.00,67.62,900800,76.03
+1996-03-04,68.75,69.50,68.37,68.62,1044400,77.15
+1996-03-01,67.37,68.75,66.50,68.25,514200,76.74
+1996-02-29,68.50,68.62,66.37,66.87,970100,75.18
+1996-02-28,69.25,69.87,68.87,69.12,501800,77.71
+1996-02-27,69.25,69.25,67.87,69.00,489700,77.58
+1996-02-26,69.62,69.87,68.62,69.37,548600,77.99
+1996-02-23,70.50,70.50,69.62,69.87,1389500,78.56
+1996-02-22,67.00,69.12,66.75,68.87,646800,77.43
+1996-02-21,65.87,66.75,65.25,66.25,512900,74.49
+1996-02-20,66.75,66.75,65.12,65.87,403200,74.06
+1996-02-16,67.50,67.50,66.75,67.25,506200,75.61
+1996-02-15,67.25,67.75,67.00,67.62,360500,76.03
+1996-02-14,67.00,67.87,66.87,67.50,402400,75.89
+1996-02-13,66.12,67.37,65.62,66.75,344200,75.05
+1996-02-12,65.12,66.75,65.12,66.12,372800,74.34
+1996-02-09,64.75,65.62,64.50,65.25,438700,73.36
+1996-02-08,64.75,65.37,64.00,65.37,565300,73.50
+1996-02-07,64.25,64.75,64.25,64.37,328100,72.37
+1996-02-06,63.50,64.12,63.50,64.00,473900,71.96
+1996-02-05,63.50,63.63,62.13,63.63,550700,71.54
+1996-02-02,64.00,64.50,63.38,63.63,1000100,71.54
+1996-02-01,65.25,65.50,64.62,64.87,267700,72.93
+1996-01-31,63.50,66.00,63.50,65.75,526400,73.67
+1996-01-30,62.38,64.62,62.13,64.37,482500,72.13
+1996-01-29,60.88,62.50,60.75,62.25,354400,69.75
+1996-01-26,59.38,60.75,59.38,60.75,511000,68.07
+1996-01-25,62.00,62.13,60.88,61.00,473800,68.35
+1996-01-24,61.75,62.50,61.13,62.00,598700,69.47
+1996-01-23,61.13,62.00,60.88,61.75,330000,69.19
+1996-01-22,62.00,62.38,60.88,61.13,403300,68.49
+1996-01-19,59.88,61.38,59.88,61.38,600000,68.77
+1996-01-18,61.88,61.88,60.25,60.63,637900,67.93
+1996-01-17,59.88,62.13,59.50,62.13,776500,69.62
+1996-01-16,60.50,60.50,59.00,60.00,701200,67.23
+1996-01-15,59.25,59.63,58.63,58.63,362300,65.69
+1996-01-12,58.00,59.25,57.75,59.00,639400,66.11
+1996-01-11,57.75,58.38,57.00,57.50,601800,64.43
+1996-01-10,58.25,58.75,57.25,57.50,845000,64.43
+1996-01-09,60.13,60.38,58.88,59.94,396100,67.16
+1996-01-08,60.38,60.63,59.88,60.25,80900,67.51
+1996-01-05,61.00,61.50,59.38,60.63,366800,67.93
+1996-01-04,61.38,61.88,60.88,61.63,331600,69.06
+1996-01-03,61.38,61.88,60.63,61.25,486500,68.63
+1996-01-02,62.25,62.25,60.63,61.75,394400,69.19
+1995-12-29,63.63,63.88,61.88,62.63,440900,70.18
+1995-12-28,62.50,63.75,62.50,63.50,404800,71.15
+1995-12-27,60.63,62.75,60.63,62.75,528700,70.31
+1995-12-26,59.00,60.88,58.88,60.38,225200,67.65
+1995-12-22,58.00,59.38,58.00,58.75,254500,65.83
+1995-12-21,57.88,58.50,56.75,57.25,495500,64.15
+1995-12-20,59.00,59.38,57.75,57.75,475600,64.71
+1995-12-19,57.50,59.50,57.50,58.88,661300,65.97
+1995-12-18,59.50,59.88,58.25,58.38,748100,65.41
+1995-12-15,61.50,61.75,60.50,60.50,783200,67.79
+1995-12-14,61.13,61.63,61.00,61.38,412800,68.77
+1995-12-13,60.38,62.00,60.38,61.13,468600,68.49
+1995-12-12,60.50,60.63,60.38,60.63,272400,67.93
+1995-12-11,60.88,61.00,60.50,60.75,435800,68.07
+1995-12-08,61.38,61.50,60.50,61.00,517800,68.35
+1995-12-07,61.88,61.88,61.25,61.38,449900,68.77
+1995-12-06,62.50,62.50,61.75,62.00,679200,69.47
+1995-12-05,60.00,63.00,60.00,62.38,894600,69.90
+1995-12-04,59.50,60.38,59.13,60.25,793400,67.51
+1995-12-01,59.00,59.75,59.00,59.38,825800,66.53
+1995-11-30,58.88,60.25,58.75,59.50,1027300,66.67
+1995-11-29,57.00,59.00,56.75,58.88,1509000,65.97
+1995-11-28,54.50,55.25,53.88,55.13,503000,61.77
+1995-11-27,54.75,54.75,53.50,53.63,256000,60.09
+1995-11-24,53.25,54.50,53.00,54.50,121800,61.07
+1995-11-22,53.25,53.63,53.13,53.25,308300,59.67
+1995-11-21,53.88,53.88,52.88,53.25,428400,59.67
+1995-11-20,54.75,54.88,53.88,54.00,302900,60.51
+1995-11-17,54.88,55.25,54.75,55.00,468100,61.63
+1995-11-16,53.75,54.50,53.25,54.38,513000,60.93
+1995-11-15,52.38,53.38,51.88,53.13,462000,59.53
+1995-11-14,53.38,53.75,52.50,52.50,542000,58.83
+1995-11-13,55.13,55.50,53.75,54.00,452900,60.51
+1995-11-10,56.50,56.75,55.38,55.38,643800,62.05
+1995-11-09,55.38,57.38,55.38,57.13,558600,64.01
+1995-11-08,53.75,55.50,53.50,55.50,412600,62.19
+1995-11-07,54.75,54.75,53.25,53.25,390800,59.67
+1995-11-06,53.38,54.75,53.25,54.63,421000,61.21
+1995-11-03,52.50,53.88,52.50,53.50,517000,59.95
+1995-11-02,51.75,53.38,51.75,52.63,512900,58.97
+1995-11-01,50.50,51.88,50.38,51.88,365400,57.91
+1995-10-31,50.38,51.13,50.38,50.50,477600,56.37
+1995-10-30,50.25,50.63,49.88,50.13,460700,55.95
+1995-10-27,49.25,50.00,48.88,50.00,573400,55.81
+1995-10-26,50.00,50.25,49.13,49.50,494900,55.25
+1995-10-25,49.75,50.25,49.75,49.88,920600,55.67
+1995-10-24,50.25,50.88,49.38,49.50,734200,55.25
+1995-10-23,50.25,50.38,49.50,49.50,716200,55.25
+1995-10-20,51.50,51.75,50.50,50.50,830900,56.37
+1995-10-19,53.13,53.13,52.25,52.25,599500,58.32
+1995-10-18,53.75,54.13,53.00,53.13,244200,59.30
+1995-10-17,53.25,54.13,53.25,53.63,465500,59.86
+1995-10-16,54.25,55.00,52.94,53.13,329600,59.30
+1995-10-13,53.88,54.63,53.88,54.25,425600,60.55
+1995-10-12,52.13,53.63,52.13,53.63,395300,59.86
+1995-10-11,51.13,51.88,51.13,51.63,321000,57.63
+1995-10-10,51.50,51.50,50.75,51.00,432800,56.92
+1995-10-09,52.63,52.75,51.75,52.00,357800,58.04
+1995-10-06,51.38,52.88,51.38,52.88,186200,59.02
+1995-10-05,51.75,51.75,51.50,51.50,281200,57.48
+1995-10-04,52.25,52.38,51.25,51.63,608500,57.63
+1995-10-03,52.50,53.00,52.13,52.38,455300,58.46
+1995-10-02,53.13,53.38,52.13,52.63,448900,58.74
+1995-09-29,52.75,53.38,52.38,53.13,349700,59.30
+1995-09-28,51.38,52.63,51.00,52.63,448100,58.74
+1995-09-27,50.50,51.13,50.13,51.13,354100,57.07
+1995-09-26,51.25,51.38,50.75,50.75,743600,56.65
+1995-09-25,50.50,50.63,50.25,50.25,424800,56.09
+1995-09-22,50.50,50.63,49.63,50.25,509400,56.09
+1995-09-21,52.00,52.38,50.50,51.00,501000,56.92
+1995-09-20,52.50,52.50,52.00,52.00,357500,58.04
+1995-09-19,52.50,52.88,52.25,52.38,447700,58.46
+1995-09-18,52.50,52.63,51.88,52.38,440500,58.46
+1995-09-15,53.25,53.25,52.50,52.75,584200,58.88
+1995-09-14,50.63,52.25,50.63,52.25,581800,58.32
+1995-09-13,50.63,50.75,50.38,50.75,323500,56.65
+1995-09-12,50.00,50.50,49.88,50.50,358200,56.37
+1995-09-11,50.50,50.50,49.88,50.00,299800,55.81
+1995-09-08,49.00,50.13,49.00,50.00,298400,55.81
+1995-09-07,49.13,49.38,48.63,48.88,243800,54.56
+1995-09-06,49.38,49.75,49.13,49.13,293400,54.84
+1995-09-05,48.38,49.75,48.25,49.50,557000,55.25
+1995-09-01,47.88,48.50,47.75,48.25,398300,53.85
+1995-08-31,48.00,48.38,47.50,48.00,360800,53.58
+1995-08-30,48.13,48.13,47.75,48.00,328700,53.58
+1995-08-29,48.38,48.38,48.00,48.13,273100,53.72
+1995-08-28,49.38,49.38,48.38,48.38,295000,54.00
+1995-08-25,48.50,49.38,48.50,49.38,327700,55.12
+1995-08-24,47.75,48.63,47.75,48.50,384600,54.13
+1995-08-23,47.88,47.88,47.38,47.88,160800,53.44
+1995-08-22,47.38,47.75,47.25,47.75,288200,53.30
+1995-08-21,47.13,47.75,47.00,47.00,339000,52.46
+1995-08-18,46.50,47.13,46.38,47.13,271800,52.60
+1995-08-17,47.13,47.13,46.25,46.25,170500,51.62
+1995-08-16,47.00,47.13,46.63,47.00,252800,52.46
+1995-08-15,47.38,47.50,46.75,47.25,504000,52.74
+1995-08-14,47.00,47.50,46.88,47.25,467800,52.74
+1995-08-11,47.13,47.13,46.50,47.00,346100,52.46
+1995-08-10,47.88,48.00,47.00,47.13,319400,52.60
+1995-08-09,48.00,48.00,47.63,47.75,142800,53.30
+1995-08-08,48.25,48.25,47.63,48.13,310300,53.72
+1995-08-07,47.50,48.13,47.25,48.00,225700,53.58
+1995-08-04,47.00,47.25,46.88,47.13,815000,52.60
+1995-08-03,47.00,47.25,46.50,47.00,287200,52.46
+1995-08-02,47.50,47.88,47.38,47.50,255700,52.79
+1995-08-01,47.38,47.38,46.88,47.00,306600,52.24
+1995-07-31,46.75,47.50,46.75,47.38,386500,52.66
+1995-07-28,46.63,47.00,46.50,47.00,280200,52.24
+1995-07-27,46.50,46.88,46.13,46.50,244400,51.68
+1995-07-26,45.50,46.38,45.50,46.38,379700,51.55
+1995-07-25,45.38,45.50,44.50,45.50,701600,50.57
+1995-07-24,44.88,45.63,44.88,45.25,272000,50.29
+1995-07-21,44.75,45.25,44.63,44.75,214100,49.74
+1995-07-20,45.25,45.63,44.63,44.75,302400,49.74
+1995-07-19,46.50,46.50,44.75,45.25,371400,50.29
+1995-07-18,47.00,47.00,46.38,47.00,411700,52.24
+1995-07-17,46.50,47.25,46.25,47.13,557600,52.38
+1995-07-14,45.63,45.75,45.25,45.38,215200,50.44
+1995-07-13,46.25,46.38,45.75,45.75,301200,50.85
+1995-07-12,45.75,46.38,45.75,46.25,386800,51.40
+1995-07-11,46.00,46.38,45.88,45.88,403100,50.99
+1995-07-10,46.00,46.38,46.00,46.25,307200,51.40
+1995-07-07,45.00,46.50,45.00,46.13,632300,51.27
+1995-07-06,44.63,44.88,44.25,44.88,344300,49.88
+1995-07-05,44.25,44.75,44.13,44.63,316700,49.60
+1995-07-03,44.00,44.38,44.00,44.38,186800,49.33
+1995-06-30,43.63,44.25,43.63,43.75,368200,48.63
+1995-06-29,43.13,43.63,42.63,43.63,462400,48.49
+1995-06-28,42.63,43.25,42.38,42.63,258400,47.38
+1995-06-27,42.88,43.25,42.38,42.50,311600,47.24
+1995-06-26,44.50,44.50,43.13,43.13,260500,47.94
+1995-06-23,44.50,44.63,44.13,44.50,319000,49.46
+1995-06-22,43.63,44.63,43.50,44.63,414800,49.60
+1995-06-21,43.00,43.63,43.00,43.25,474000,48.07
+1995-06-20,43.00,43.13,42.38,42.38,177000,47.10
+1995-06-19,42.00,43.25,42.00,43.13,189000,47.94
+1995-06-16,42.00,42.25,41.88,42.00,445600,46.68
+1995-06-15,42.25,42.25,41.75,42.00,245000,46.68
+1995-06-14,42.63,42.63,42.00,42.00,200200,46.68
+1995-06-13,42.00,42.63,41.75,42.63,399200,47.38
+1995-06-12,41.75,42.13,41.38,41.88,346100,46.55
+1995-06-09,42.13,42.13,40.88,41.50,444000,46.13
+1995-06-08,42.63,42.75,41.88,42.00,271000,46.68
+1995-06-07,43.50,43.50,42.13,42.63,580400,47.38
+1995-06-06,44.25,44.25,43.50,44.00,275600,48.90
+1995-06-05,44.38,45.00,44.25,44.38,487100,49.33
+1995-06-02,43.50,44.63,43.13,44.50,665300,49.46
+1995-06-01,42.50,43.50,42.38,43.50,465700,48.35
+1995-05-31,41.88,42.25,41.50,42.13,331200,46.83
+1995-05-30,41.63,41.75,40.94,41.63,385800,46.27
+1995-05-26,41.50,42.13,41.25,41.88,482400,46.55
+1995-05-25,42.13,42.13,41.38,41.50,449800,46.13
+1995-05-24,42.63,43.13,42.25,42.25,684400,46.96
+1995-05-23,41.75,42.38,41.50,42.38,485300,47.10
+1995-05-22,42.25,42.75,41.88,41.88,494900,46.55
+1995-05-19,41.50,42.13,41.25,42.13,536800,46.83
+1995-05-18,42.63,42.63,41.38,41.63,384700,46.27
+1995-05-17,43.00,43.00,42.50,42.75,292900,47.51
+1995-05-16,43.50,43.63,43.38,43.50,297800,48.35
+1995-05-15,42.63,43.88,42.25,43.88,345100,48.77
+1995-05-12,43.00,43.75,42.00,42.25,505700,46.96
+1995-05-11,43.75,43.88,43.00,43.00,377900,47.79
+1995-05-10,43.50,44.00,43.38,44.00,436300,48.90
+1995-05-09,42.75,43.50,42.75,43.38,496800,48.22
+1995-05-08,42.25,42.75,41.75,42.63,382700,47.38
+1995-05-05,42.50,43.13,42.25,42.63,394100,47.38
+1995-05-04,42.13,43.25,42.00,42.13,551500,46.83
+1995-05-03,41.25,42.00,41.13,41.88,476600,46.55
+1995-05-02,41.00,41.38,40.50,41.00,349100,45.57
+1995-05-01,41.38,41.38,41.13,41.25,336400,45.63
+1995-04-28,41.38,41.63,41.25,41.38,348000,45.77
+1995-04-27,41.00,41.50,41.00,41.50,581200,45.90
+1995-04-26,40.50,41.13,40.25,41.00,344200,45.35
+1995-04-25,40.88,40.88,40.25,40.63,263000,44.94
+1995-04-24,39.25,41.00,39.25,41.00,578500,45.35
+1995-04-21,39.13,39.63,38.88,39.38,415200,43.56
+1995-04-20,39.63,39.75,38.75,38.88,460400,43.00
+1995-04-19,40.13,40.13,39.63,39.75,392400,43.97
+1995-04-18,39.75,40.13,39.63,40.13,302600,44.39
+1995-04-17,39.75,40.50,39.63,40.00,857200,44.24
+1995-04-13,39.38,39.75,39.25,39.38,316800,43.56
+1995-04-12,39.38,39.50,38.88,39.50,204700,43.69
+1995-04-11,39.88,40.13,39.25,39.63,267800,43.83
+1995-04-10,39.38,39.75,39.38,39.75,392000,43.97
+1995-04-07,39.50,39.75,39.00,39.50,278500,43.69
+1995-04-06,38.63,39.38,38.63,39.25,283800,43.41
+1995-04-05,38.75,39.00,38.50,38.63,248400,42.73
+1995-04-04,38.25,39.00,38.25,39.00,199000,43.14
+1995-04-03,38.50,38.75,37.88,38.13,449200,42.17
+1995-03-31,38.50,38.75,38.25,38.63,346300,42.73
+1995-03-30,39.13,39.13,38.63,38.63,310400,42.73
+1995-03-29,39.13,39.63,38.50,38.63,481400,42.73
+1995-03-28,39.13,39.13,38.63,38.88,241800,43.00
+1995-03-27,39.00,39.25,38.63,39.25,321700,43.41
+1995-03-24,38.25,39.13,38.25,39.00,430100,43.14
+1995-03-23,38.50,38.50,38.13,38.25,347900,42.31
+1995-03-22,38.00,38.75,38.00,38.63,436100,42.73
+1995-03-21,38.63,38.75,37.75,38.00,426200,42.03
+1995-03-20,38.88,39.00,38.38,38.75,238600,42.86
+1995-03-17,39.25,39.38,38.50,38.75,494300,42.86
+1995-03-16,38.13,39.25,38.13,39.25,507100,43.41
+1995-03-15,38.50,38.75,38.25,38.38,179300,42.45
+1995-03-14,38.50,39.00,38.50,38.75,316600,42.86
+1995-03-13,38.00,38.38,37.63,38.25,320900,42.31
+1995-03-10,36.88,38.38,36.63,37.75,386200,41.75
+1995-03-09,37.00,37.25,36.63,36.88,219800,40.79
+1995-03-08,37.00,37.25,36.88,37.13,308200,41.07
+1995-03-07,37.13,37.13,36.63,36.75,495700,40.65
+1995-03-06,37.38,37.38,37.13,37.25,407900,41.20
+1995-03-03,37.75,37.75,37.25,37.63,541700,41.62
+1995-03-02,38.25,38.38,37.75,38.00,613900,42.03
+1995-03-01,38.88,39.13,38.25,38.25,406000,42.31
+1995-02-28,39.00,39.00,38.50,38.88,271700,43.00
+1995-02-27,38.88,39.25,38.75,39.13,432500,43.28
+1995-02-24,39.13,39.75,38.94,39.75,340000,43.97
+1995-02-23,39.13,39.63,38.88,39.13,449900,43.28
+1995-02-22,39.00,39.25,38.75,38.75,381800,42.86
+1995-02-21,38.63,39.38,38.63,38.88,291700,43.00
+1995-02-17,39.00,39.13,38.63,38.63,334300,42.73
+1995-02-16,39.25,39.38,38.38,38.88,387800,43.00
+1995-02-15,38.75,39.63,38.50,39.38,329600,43.56
+1995-02-14,39.13,39.25,38.50,38.88,313000,43.00
+1995-02-13,38.63,39.00,38.50,38.88,277400,43.00
+1995-02-10,39.00,39.50,38.63,38.88,368500,43.00
+1995-02-09,39.38,39.88,39.00,39.13,1092400,43.28
+1995-02-08,39.00,39.38,39.00,39.25,426200,43.41
+1995-02-07,39.00,39.25,38.88,39.13,669600,43.28
+1995-02-06,38.88,39.38,38.75,39.38,752500,43.56
+1995-02-03,37.50,39.50,37.50,39.50,1504800,43.69
+1995-02-02,36.50,37.25,36.25,37.25,322000,41.20
+1995-02-01,37.00,37.63,36.88,37.00,722400,40.92
+1995-01-31,36.25,36.88,36.13,36.88,509400,40.79
+1995-01-30,36.25,36.63,35.88,36.63,909600,40.29
+1995-01-27,36.00,36.38,35.75,36.25,361100,39.88
+1995-01-26,35.63,36.00,35.50,35.88,313400,39.47
+1995-01-25,34.75,36.75,34.50,35.63,384400,39.19
+1995-01-24,34.38,35.25,34.00,35.00,430000,38.50
+1995-01-23,34.38,34.38,34.00,34.25,530400,37.68
+1995-01-20,34.88,34.88,34.25,34.50,327400,37.95
+1995-01-19,35.50,35.50,34.63,34.88,343000,38.37
+1995-01-18,35.50,35.75,35.25,35.75,285000,39.33
+1995-01-17,36.00,36.38,34.75,35.38,714000,38.92
+1995-01-16,35.13,36.25,35.13,36.13,488000,39.74
+1995-01-13,34.50,35.25,34.13,35.00,344300,38.50
+1995-01-12,34.63,35.00,34.38,34.38,244400,37.82
+1995-01-11,35.00,35.38,34.25,34.63,445900,38.09
+1995-01-10,34.25,35.00,34.25,34.88,588500,38.37
+1995-01-09,34.38,34.63,34.00,34.38,458400,37.82
+1995-01-06,33.38,34.63,33.38,34.50,1032800,37.95
+1995-01-05,33.50,33.63,33.13,33.50,537100,36.85
+1995-01-04,33.00,33.63,33.00,33.38,512000,36.72
+1995-01-03,32.38,33.25,32.38,33.00,299900,36.30
+1994-12-30,33.13,33.13,32.38,32.38,291000,35.62
+1994-12-29,33.00,33.13,32.50,33.00,293800,36.30
+1994-12-28,33.50,33.75,33.00,33.13,185800,36.44
+1994-12-27,32.75,33.63,32.75,33.63,345000,36.99
+1994-12-23,32.13,32.75,32.00,32.50,212900,35.75
+1994-12-22,32.88,33.13,31.50,31.50,1266700,34.65
+1994-12-21,32.25,33.63,32.25,33.00,896000,36.30
+1994-12-20,33.00,33.13,32.25,32.38,484900,35.62
+1994-12-19,31.87,32.88,31.87,32.75,287600,36.03
+1994-12-16,32.50,32.50,31.87,31.87,682700,35.06
+1994-12-15,31.62,32.38,30.75,31.87,600000,35.06
+1994-12-14,31.50,32.25,31.50,31.75,595800,34.93
+1994-12-13,31.37,31.50,31.00,31.50,649100,34.65
+1994-12-12,31.37,31.62,30.37,31.62,631200,34.78
+1994-12-09,31.62,31.62,30.87,31.25,467400,34.38
+1994-12-08,32.38,32.50,31.62,31.87,495600,35.06
+1994-12-07,32.88,32.88,32.63,32.63,760700,35.89
+1994-12-06,33.38,33.50,32.63,33.25,293600,36.58
+1994-12-05,33.13,33.75,33.13,33.50,509500,36.85
+1994-12-02,32.38,33.25,32.38,33.25,322400,36.58
+1994-12-01,32.75,32.75,32.13,32.38,428000,35.62
+1994-11-30,32.38,33.00,32.25,32.75,343600,36.03
+1994-11-29,32.00,32.25,31.87,32.25,215500,35.48
+1994-11-28,31.75,32.50,31.62,32.25,343800,35.48
+1994-11-25,31.87,32.13,31.87,32.13,105800,35.34
+1994-11-23,31.12,31.87,31.00,31.75,402700,34.93
+1994-11-22,31.87,31.87,31.00,31.00,438200,34.10
+1994-11-21,32.25,32.25,31.87,31.87,426700,35.06
+1994-11-18,32.50,32.75,32.00,32.25,414800,35.48
+1994-11-17,33.38,33.63,32.63,32.63,319800,35.89
+1994-11-16,33.63,33.75,33.13,33.38,427300,36.72
+1994-11-15,33.50,33.88,33.38,33.75,427200,37.13
+1994-11-14,33.13,33.50,33.00,33.25,375400,36.58
+1994-11-11,33.25,33.63,33.00,33.13,648500,36.44
+1994-11-10,33.00,33.75,33.00,33.38,345400,36.72
+1994-11-09,34.50,34.63,33.63,33.75,404500,37.13
+1994-11-08,33.88,34.50,33.88,34.13,312600,37.54
+1994-11-07,33.00,34.00,33.00,34.00,397700,37.40
+1994-11-04,34.25,34.50,33.13,33.13,283300,36.44
+1994-11-03,34.63,34.88,34.25,34.38,547300,37.82
+1994-11-02,34.75,34.88,34.38,34.38,326600,37.82
+1994-11-01,34.00,35.00,34.00,35.00,593800,38.50
+1994-10-31,34.63,34.88,34.50,34.75,354400,38.06
+1994-10-28,33.63,34.50,33.63,34.50,693400,37.79
+1994-10-27,34.00,34.25,33.63,33.75,430100,36.97
+1994-10-26,34.00,34.00,33.63,33.88,390600,37.11
+1994-10-25,32.88,33.25,32.50,33.25,740000,36.42
+1994-10-24,33.00,33.38,32.63,32.88,279000,36.01
+1994-10-21,33.13,33.25,32.88,33.13,229800,36.29
+1994-10-20,33.88,33.88,32.75,33.13,281800,36.29
+1994-10-19,33.00,34.00,33.00,33.88,400900,37.11
+1994-10-18,32.50,33.50,32.38,33.00,270800,36.14
+1994-10-17,33.00,33.00,32.25,32.50,357200,35.60
+1994-10-14,33.38,33.38,32.88,32.88,190700,36.01
+1994-10-13,33.13,34.00,33.00,33.38,320000,36.56
+1994-10-12,32.88,32.88,32.38,32.38,250600,35.47
+1994-10-11,32.38,33.25,32.38,32.88,311500,36.01
+1994-10-10,31.75,32.63,31.75,32.13,226100,35.19
+1994-10-07,31.50,32.00,31.50,31.50,208100,34.50
+1994-10-06,31.50,31.75,31.37,31.37,271300,34.36
+1994-10-05,31.37,31.75,31.12,31.37,402800,34.36
+1994-10-04,32.25,32.25,31.50,31.50,599400,34.50
+1994-10-03,32.75,32.88,32.25,32.63,228000,35.74
+1994-09-30,32.50,33.13,32.38,32.88,201700,36.01
+1994-09-29,33.25,33.38,32.63,32.63,151900,35.74
+1994-09-28,32.13,33.38,32.13,33.38,396100,36.56
+1994-09-27,32.75,32.75,32.00,32.13,248500,35.19
+1994-09-26,32.25,32.50,32.00,32.50,525100,35.60
+1994-09-23,33.00,33.00,32.13,32.13,507200,35.19
+1994-09-22,32.50,33.13,32.50,32.88,593300,36.01
+1994-09-21,33.00,33.13,32.50,32.50,624200,35.60
+1994-09-20,33.63,33.63,33.00,33.00,796600,36.14
+1994-09-19,35.25,35.38,33.75,33.88,345000,37.11
+1994-09-16,35.38,35.38,34.88,35.00,445000,38.33
+1994-09-15,35.00,35.50,35.00,35.50,173500,38.88
+1994-09-14,35.00,35.38,34.88,35.25,212000,38.61
+1994-09-13,35.13,35.38,35.13,35.25,230900,38.61
+1994-09-12,35.63,35.75,34.88,35.00,204700,38.33
+1994-09-09,36.25,36.25,35.50,35.75,292300,39.16
+1994-09-08,36.88,36.88,36.50,36.50,245200,39.98
+1994-09-07,36.50,37.13,36.38,36.75,228200,40.25
+1994-09-06,36.50,36.75,36.38,36.63,198200,40.12
+1994-09-02,36.88,37.00,36.50,36.75,205300,40.25
+1994-09-01,36.63,37.13,36.50,36.88,382000,40.39
+1994-08-31,36.63,37.13,36.63,37.00,300500,40.53
+1994-08-30,36.63,37.13,36.13,36.88,276000,40.39
+1994-08-29,36.63,37.00,36.63,36.75,209400,40.25
+1994-08-26,36.50,36.63,36.13,36.63,440300,40.12
+1994-08-25,36.00,36.38,36.00,36.13,331900,39.57
+1994-08-24,35.88,36.25,35.50,36.13,601800,39.57
+1994-08-23,34.50,35.75,34.50,35.38,613700,38.75
+1994-08-22,34.50,34.50,34.13,34.25,236900,37.51
+1994-08-19,34.88,34.88,34.63,34.75,186400,38.06
+1994-08-18,34.75,35.00,34.50,34.63,365000,37.93
+1994-08-17,34.75,35.00,34.63,34.75,196900,38.06
+1994-08-16,34.50,35.00,34.50,34.63,362300,37.93
+1994-08-15,34.00,34.63,34.00,34.38,351100,37.66
+1994-08-12,33.38,34.00,33.38,34.00,163100,37.24
+1994-08-11,33.63,34.00,33.38,33.38,156400,36.56
+1994-08-10,33.50,33.88,33.50,33.50,158600,36.69
+1994-08-09,33.63,34.00,33.50,33.63,195800,36.83
+1994-08-08,33.38,34.25,33.25,33.88,321200,37.11
+1994-08-05,33.13,33.50,33.13,33.38,401900,36.56
+1994-08-04,34.00,34.00,33.13,33.25,242000,36.42
+1994-08-03,34.50,34.63,33.88,34.00,400700,37.24
+1994-08-02,34.00,34.50,33.75,34.50,441200,37.79
+1994-08-01,33.50,34.13,33.38,34.13,454600,37.22
+1994-07-29,33.00,33.38,32.75,33.13,360600,36.13
+1994-07-28,33.13,33.63,32.88,32.88,240500,35.85
+1994-07-27,32.63,33.25,32.38,33.25,267400,36.26
+1994-07-26,33.13,33.13,32.38,32.63,339600,35.58
+1994-07-25,33.63,33.63,32.88,33.00,247200,35.99
+1994-07-22,33.50,33.88,33.38,33.63,420600,36.67
+1994-07-21,33.13,33.50,32.63,33.38,400800,36.40
+1994-07-20,32.13,33.00,31.87,32.88,449300,35.85
+1994-07-19,32.13,32.75,31.75,32.13,521600,35.04
+1994-07-18,31.37,32.38,31.12,32.13,454400,35.04
+1994-07-15,31.25,31.50,31.00,31.25,854400,34.08
+1994-07-14,31.37,31.37,31.00,31.37,1299700,34.21
+1994-07-13,31.00,31.50,31.00,31.12,478400,33.94
+1994-07-12,31.50,31.50,31.00,31.00,431900,33.80
+1994-07-11,31.87,32.00,31.12,31.37,303700,34.21
+1994-07-08,31.62,32.13,31.62,32.00,332800,34.90
+1994-07-07,32.00,32.25,31.75,31.87,273400,34.75
+1994-07-06,31.50,32.13,31.25,32.00,556100,34.90
+1994-07-05,32.25,32.38,31.25,31.50,291600,34.35
+1994-07-01,32.50,32.50,32.00,32.38,433900,35.31
+1994-06-30,33.00,33.50,32.13,32.25,340200,35.17
+1994-06-29,31.75,33.38,31.75,33.38,431800,36.40
+1994-06-28,32.38,32.63,32.00,32.00,528400,34.90
+1994-06-27,32.13,32.38,32.13,32.38,325700,35.31
+1994-06-24,32.50,32.75,32.25,32.38,389500,35.31
+1994-06-23,33.13,33.38,32.75,32.75,658400,35.71
+1994-06-22,33.88,34.00,33.25,33.38,471500,36.40
+1994-06-21,33.88,33.88,33.13,33.50,564700,36.53
+1994-06-20,33.50,34.00,33.50,34.00,527900,37.08
+1994-06-17,35.75,35.75,34.63,34.75,655700,37.89
+1994-06-16,36.00,36.13,35.50,35.63,307200,38.85
+1994-06-15,35.50,36.50,35.13,36.25,932800,39.53
+1994-06-14,34.75,35.63,34.38,35.50,941800,38.71
+1994-06-13,33.75,33.75,33.50,33.50,107900,36.53
+1994-06-10,33.88,34.00,33.50,33.50,316300,36.53
+1994-06-09,33.25,33.75,33.00,33.75,342400,36.80
+1994-06-08,33.38,33.38,33.00,33.13,552600,36.13
+1994-06-07,33.13,33.25,32.88,32.88,362900,35.85
+1994-06-06,33.13,33.38,32.75,33.00,722500,35.99
+1994-06-03,32.25,33.00,31.87,32.88,1247500,35.85
+1994-06-02,33.25,33.38,32.25,32.38,756200,35.31
+1994-06-01,32.75,33.38,32.63,33.13,679200,36.13
+1994-05-31,33.00,33.13,32.75,32.88,271700,35.85
+1994-05-27,33.13,33.50,32.63,33.50,335900,36.53
+1994-05-26,34.25,34.38,32.75,33.13,855500,36.13
+1994-05-25,34.38,34.75,32.38,34.13,265900,37.22
+1994-05-24,34.25,34.50,34.13,34.13,317400,37.22
+1994-05-23,35.50,35.50,34.00,34.00,518500,37.08
+1994-05-20,35.50,35.50,35.13,35.38,392800,38.58
+1994-05-19,35.00,35.25,34.25,34.75,430800,37.89
+1994-05-18,34.25,35.25,33.63,34.75,419900,37.89
+1994-05-17,32.75,34.00,32.13,34.00,373300,37.08
+1994-05-16,32.75,32.88,32.25,32.63,356400,35.58
+1994-05-13,32.50,32.75,32.13,32.75,316200,35.71
+1994-05-12,33.00,33.00,32.13,32.38,473400,35.31
+1994-05-11,33.25,33.38,32.63,32.75,343300,35.71
+1994-05-10,33.50,33.75,33.38,33.50,599500,36.53
+1994-05-09,33.88,34.00,33.25,33.25,533000,36.26
+1994-05-06,34.75,34.75,33.88,34.25,419400,37.35
+1994-05-05,35.50,35.63,34.50,34.75,269800,37.89
+1994-05-04,34.63,35.38,34.50,35.25,290300,38.44
+1994-05-03,34.25,34.88,34.25,34.75,308000,37.89
+1994-05-02,34.50,34.75,34.00,34.38,451400,37.33
+1994-04-29,34.13,34.75,34.13,34.75,423700,37.73
+1994-04-28,35.13,35.75,34.25,34.38,469300,37.33
+1994-04-26,35.00,35.25,34.25,34.88,465600,37.87
+1994-04-25,35.00,35.38,34.38,34.63,273500,37.60
+1994-04-22,33.88,35.25,33.88,35.25,548300,38.27
+1994-04-21,34.38,35.13,33.75,33.75,651100,36.64
+1994-04-20,34.75,35.13,33.50,34.63,611400,37.60
+1994-04-19,34.50,35.13,34.50,34.75,480600,37.73
+1994-04-18,35.50,36.00,34.63,34.75,709900,37.73
+1994-04-15,35.25,35.75,35.25,35.50,370400,38.54
+1994-04-14,35.75,36.00,35.25,35.50,353900,38.54
+1994-04-13,36.25,36.50,35.00,35.88,513000,38.96
+1994-04-12,36.25,37.13,36.25,36.38,471400,39.50
+1994-04-11,35.38,37.00,35.13,36.25,660400,39.36
+1994-04-08,35.13,35.25,34.88,35.13,313700,38.14
+1994-04-07,35.00,35.25,34.25,35.13,393200,38.14
+1994-04-06,35.13,35.63,34.63,35.00,574800,38.00
+1994-04-05,35.50,35.63,34.88,35.38,516600,38.41
+1994-04-04,33.75,34.75,33.75,34.75,675800,37.73
+1994-03-31,34.75,35.38,34.38,35.25,518000,38.27
+1994-03-30,35.00,35.50,34.38,34.50,585400,37.46
+1994-03-29,36.00,36.13,34.75,34.88,645000,37.87
+1994-03-28,37.13,37.13,35.75,36.25,1053200,39.36
+1994-03-25,37.63,37.75,37.00,37.13,412200,40.31
+1994-03-24,38.25,38.25,37.50,37.63,464500,40.86
+1994-03-23,37.13,38.63,37.00,38.50,597200,41.80
+1994-03-22,36.25,37.25,36.13,36.88,521200,40.04
+1994-03-21,36.25,36.25,35.75,36.00,617600,39.09
+1994-03-18,36.88,37.00,36.00,36.00,762100,39.09
+1994-03-17,37.38,37.38,37.00,37.25,605000,40.44
+1994-03-16,37.50,37.75,37.00,37.38,484800,40.58
+1994-03-15,36.75,37.63,36.63,37.38,749000,40.58
+1994-03-14,36.63,36.63,36.00,36.13,516700,39.23
+1994-03-11,35.38,36.50,35.25,36.00,756000,39.09
+1994-03-10,36.00,36.00,35.38,35.50,310700,38.54
+1994-03-09,35.00,36.00,35.00,35.88,774800,38.96
+1994-03-08,35.88,36.13,34.63,35.00,1041600,38.00
+1994-03-07,36.13,36.25,35.75,35.75,840100,38.81
+1994-03-04,35.50,36.25,35.38,35.63,825000,38.68
+1994-03-03,35.25,35.75,35.00,35.25,1330100,38.27
+1994-03-02,35.38,35.63,34.75,35.25,964200,38.27
+1994-03-01,37.00,37.13,35.38,35.63,1174300,38.68
+1994-02-28,37.63,38.00,36.50,37.13,873400,40.31
+1994-02-25,37.13,37.88,37.13,37.50,421600,40.71
+1994-02-24,37.75,38.13,37.00,37.13,530800,40.31
+1994-02-23,38.25,38.25,37.88,38.13,290300,41.40
+1994-02-22,37.88,38.38,37.63,38.13,606000,41.40
+1994-02-18,38.75,38.88,37.88,37.88,845600,41.13
+1994-02-17,40.00,40.00,38.75,38.75,787600,42.07
+1994-02-16,39.50,39.50,39.13,39.13,533900,42.48
+1994-02-15,39.25,39.88,39.13,39.13,632600,42.48
+1994-02-14,39.50,40.00,39.38,39.50,284800,42.89
+1994-02-11,40.00,40.38,39.50,39.75,493000,43.16
+1994-02-10,39.63,40.25,39.63,40.00,606600,43.43
+1994-02-09,39.50,40.25,39.38,39.88,524600,43.30
+1994-02-08,39.50,39.50,39.13,39.25,540100,42.61
+1994-02-07,38.50,39.88,38.50,39.75,1191400,43.16
+1994-02-04,41.75,41.88,38.88,38.88,747700,42.21
+1994-02-03,42.50,42.50,41.63,42.00,209600,45.60
+1994-02-02,42.38,42.88,42.13,42.88,232000,46.56
+1994-02-01,41.75,42.75,41.13,42.25,489700,45.87
+1994-01-31,41.88,43.13,41.13,42.13,662400,45.61
+1994-01-28,41.50,42.38,41.50,41.50,692200,44.92
+1994-01-27,40.50,41.25,40.13,41.13,859200,44.52
+1994-01-26,39.50,40.50,39.38,40.25,840800,43.57
+1994-01-25,39.63,39.75,39.38,39.63,410600,42.90
+1994-01-24,39.00,39.75,38.75,39.50,601800,42.76
+1994-01-21,39.38,39.75,39.25,39.25,406600,42.49
+1994-01-20,39.63,39.63,39.25,39.25,243100,42.49
+1994-01-19,39.50,40.00,39.38,39.63,358800,42.90
+1994-01-18,40.00,40.00,39.50,39.50,451000,42.76
+1994-01-17,39.75,39.75,39.38,39.50,696400,42.76
+1994-01-14,39.63,40.00,39.63,39.88,596400,43.17
+1994-01-13,40.00,40.25,39.75,39.88,485200,43.17
+1994-01-12,39.75,40.25,39.50,40.00,635500,43.30
+1994-01-11,40.38,40.50,39.75,40.00,466900,43.30
+1994-01-10,41.13,41.13,40.13,40.38,555800,43.71
+1994-01-07,39.63,41.13,39.63,41.00,722800,44.38
+1994-01-06,40.25,40.50,39.75,39.88,354600,43.17
+1994-01-05,40.38,40.50,40.13,40.25,448900,43.57
+1994-01-04,40.38,41.00,40.13,40.50,618000,43.84
+1994-01-03,39.50,40.75,39.25,40.38,560500,43.71
+1993-12-31,38.25,39.38,38.13,38.88,893000,42.09
+1993-12-30,38.38,38.50,37.63,38.00,1109400,41.13
+1993-12-29,39.38,39.50,38.50,38.88,522800,42.09
+1993-12-28,40.00,40.00,39.50,39.50,321200,42.76
+1993-12-27,39.63,40.13,39.63,40.00,388100,43.30
+1993-12-23,39.75,40.50,39.63,39.63,640700,42.90
+1993-12-22,38.88,39.75,38.88,39.63,612700,42.90
+1993-12-21,39.50,39.50,38.63,38.88,500200,42.09
+1993-12-20,39.75,40.00,39.13,39.50,252200,42.76
+1993-12-17,39.25,39.88,39.25,39.75,499400,43.03
+1993-12-16,39.50,40.38,38.88,39.13,408100,42.36
+1993-12-15,40.00,40.00,38.88,39.13,465600,42.36
+1993-12-14,41.00,41.00,40.00,40.13,180800,43.44
+1993-12-13,41.25,41.25,40.00,41.13,288100,44.52
+1993-12-10,42.13,42.13,41.00,41.13,154600,44.52
+1993-12-09,42.00,42.25,41.88,42.00,272900,45.46
+1993-12-08,42.13,42.13,41.25,41.63,233000,45.06
+1993-12-07,42.88,43.25,42.00,42.13,322200,45.61
+1993-12-06,41.38,42.88,41.38,42.88,373300,46.42
+1993-12-03,40.88,41.38,40.75,41.38,453000,44.79
+1993-12-02,40.88,41.25,40.50,40.75,378000,44.11
+1993-12-01,40.25,41.38,40.25,40.88,519500,44.25
+1993-11-30,40.00,40.00,39.25,40.00,429200,43.30
+1993-11-29,40.25,40.38,40.00,40.13,362500,43.44
+1993-11-26,40.25,40.25,39.88,40.00,80200,43.30
+1993-11-24,40.25,40.63,39.75,39.75,556800,43.03
+1993-11-23,40.00,40.50,39.63,40.50,451000,43.84
+1993-11-22,39.75,39.75,38.88,39.13,376400,42.36
+1993-11-19,39.75,40.25,39.63,40.00,619000,43.30
+1993-11-18,40.50,40.50,39.63,39.75,562900,43.03
+1993-11-17,41.00,41.25,40.50,40.75,346600,44.11
+1993-11-16,41.50,42.00,40.88,41.00,295000,44.38
+1993-11-15,41.75,41.88,41.13,41.38,411100,44.79
+1993-11-12,42.38,42.38,41.00,41.75,381200,45.19
+1993-11-11,42.38,42.75,42.38,42.38,294500,45.88
+1993-11-10,42.38,42.50,42.00,42.38,515000,45.88
+1993-11-09,42.75,43.50,42.25,42.50,688700,46.01
+1993-11-08,40.88,42.50,40.75,42.13,574300,45.61
+1993-11-05,40.25,40.75,40.13,40.63,542600,43.98
+1993-11-04,40.50,40.75,39.88,40.25,1010500,43.57
+1993-11-03,42.38,42.50,39.88,40.13,1193300,43.44
+1993-11-02,43.38,43.50,41.50,42.38,487300,45.88
+1993-11-01,44.00,44.00,43.13,43.63,235300,47.09
+1993-10-29,43.88,44.50,43.75,44.13,358400,47.63
+1993-10-28,42.63,44.25,42.38,43.88,526400,47.36
+1993-10-27,43.25,44.13,42.88,43.00,331200,46.41
+1993-10-26,44.00,44.13,42.75,43.38,717700,46.82
+1993-10-25,45.13,45.13,43.88,44.13,422000,47.63
+1993-10-22,45.25,45.75,44.50,44.63,331400,48.17
+1993-10-21,44.88,45.38,44.38,44.63,219000,48.17
+1993-10-20,46.00,46.00,44.75,45.13,622300,48.71
+1993-10-19,46.63,47.50,45.38,45.50,1014700,49.11
+1993-10-18,47.13,47.50,46.25,46.50,738200,50.19
+1993-10-15,48.63,48.63,47.00,47.00,690500,50.73
+1993-10-14,48.00,48.63,47.38,48.63,732200,52.49
+1993-10-13,48.00,48.13,47.63,48.00,711700,51.81
+1993-10-12,47.00,48.38,47.00,48.25,986400,52.08
+1993-10-11,46.50,46.63,46.38,46.63,268000,50.33
+1993-10-08,46.25,46.75,46.13,46.50,392400,50.19
+1993-10-07,47.50,47.63,46.63,46.75,282000,50.46
+1993-10-06,47.75,47.88,47.25,47.63,431900,51.41
+1993-10-05,48.00,48.00,47.75,48.00,328200,51.81
+1993-10-04,48.00,48.13,47.75,47.75,384800,51.54
+1993-10-01,47.88,48.13,47.88,48.00,379600,51.81
+1993-09-30,49.00,49.00,47.50,47.75,471700,51.54
+1993-09-29,49.50,49.50,48.75,49.13,387200,53.03
+1993-09-28,49.00,49.50,48.88,49.50,580600,53.43
+1993-09-27,48.50,49.00,48.50,49.00,570500,52.89
+1993-09-24,48.38,48.50,48.13,48.50,685700,52.35
+1993-09-23,47.63,48.63,47.50,48.38,1459400,52.22
+1993-09-22,47.75,48.00,46.38,47.38,1465900,51.14
+1993-09-21,46.50,46.50,44.25,46.00,598300,49.65
+1993-09-20,48.00,48.00,46.88,47.25,449000,51.00
+1993-09-17,46.25,47.25,46.00,47.25,763100,51.00
+1993-09-16,46.88,47.13,46.38,47.00,270600,50.73
+1993-09-15,46.00,47.25,45.75,47.13,679800,50.87
+1993-09-14,45.38,46.75,45.38,46.50,591400,50.19
+1993-09-13,45.25,46.38,45.25,45.63,412100,49.25
+1993-09-10,44.25,45.38,44.25,45.00,528200,48.57
+1993-09-09,42.25,43.75,42.25,43.75,393600,47.22
+1993-09-08,43.50,44.13,41.50,42.50,455000,45.87
+1993-09-07,44.25,45.13,43.75,43.75,310600,47.22
+1993-09-03,44.00,44.50,43.38,44.38,269200,47.90
+1993-09-02,44.88,45.25,43.75,44.00,664900,47.49
+1993-09-01,44.13,44.88,43.88,44.88,466600,48.44
+1993-08-31,43.25,44.38,43.00,44.38,382700,47.90
+1993-08-30,42.75,43.50,42.75,43.25,167300,46.68
+1993-08-27,57.75,57.75,56.88,57.00,341600,46.14
+1993-08-26,57.00,58.38,56.38,58.13,354700,47.06
+1993-08-25,56.88,58.38,56.75,57.00,457700,46.14
+1993-08-24,55.25,56.50,54.38,56.50,406300,45.74
+1993-08-23,55.25,56.13,55.13,55.88,235200,45.24
+1993-08-20,56.50,56.50,55.00,55.25,403800,44.73
+1993-08-19,54.88,56.50,54.75,56.38,242900,45.64
+1993-08-18,54.88,55.00,53.75,54.88,354600,44.43
+1993-08-17,55.50,55.50,54.50,55.13,445000,44.63
+1993-08-16,56.00,56.00,55.25,55.50,325600,44.93
+1993-08-13,56.13,56.88,55.75,55.88,263300,45.24
+1993-08-12,56.13,56.63,55.63,56.00,363600,45.33
+1993-08-11,57.00,57.00,56.00,56.13,264000,45.44
+1993-08-10,57.00,57.50,56.63,56.75,312600,45.94
+1993-08-09,55.00,57.00,54.88,56.75,793400,45.94
+1993-08-06,54.50,55.00,54.38,55.00,263200,44.52
+1993-08-05,55.13,55.13,54.13,54.25,106900,43.92
+1993-08-04,54.88,55.13,54.50,54.88,297500,44.43
+1993-08-03,55.00,55.38,54.63,55.00,810700,44.52
+1993-08-02,54.25,54.75,54.00,54.25,429700,43.78
+1993-07-30,54.50,54.75,53.50,54.00,462500,43.58
+1993-07-29,54.25,54.75,53.75,54.38,458400,43.89
+1993-07-28,53.50,54.38,53.13,53.75,438600,43.38
+1993-07-27,53.75,54.00,53.50,53.50,398200,43.18
+1993-07-26,53.38,54.38,53.25,53.50,376800,43.18
+1993-07-23,52.13,53.88,52.13,53.50,325400,43.18
+1993-07-22,54.00,54.13,52.13,52.38,453400,42.27
+1993-07-21,53.25,54.38,53.25,54.00,647300,43.58
+1993-07-20,52.63,53.88,52.38,53.38,864200,43.08
+1993-07-19,51.38,52.63,51.25,52.38,571800,42.27
+1993-07-16,51.88,52.25,51.13,51.50,378700,41.56
+1993-07-15,51.50,52.00,51.25,51.88,493300,41.87
+1993-07-14,52.63,52.63,51.50,51.50,854600,41.56
+1993-07-13,54.00,54.25,52.38,52.38,874600,42.27
+1993-07-12,51.50,54.13,51.50,54.00,790900,43.58
+1993-07-09,53.38,53.63,51.75,52.25,591700,42.17
+1993-07-08,51.75,53.63,51.75,53.50,793200,43.18
+1993-07-07,50.00,52.00,49.63,51.75,673900,41.76
+1993-07-06,50.63,51.00,49.75,50.13,610000,40.46
+1993-07-02,51.38,51.50,50.38,50.50,350900,40.76
+1993-07-01,52.88,52.88,51.13,51.88,466100,41.87
+1993-06-30,51.88,52.88,51.88,52.63,322900,42.48
+1993-06-29,52.88,52.88,51.75,52.13,353500,42.07
+1993-06-28,49.63,52.75,49.63,52.63,1052200,42.48
+1993-06-25,48.75,49.88,48.63,49.88,821800,40.26
+1993-06-24,46.00,49.38,46.00,49.25,985700,39.75
+1993-06-23,46.00,46.63,45.50,45.75,212900,36.92
+1993-06-22,45.63,46.00,45.50,46.00,273800,37.12
+1993-06-21,45.13,45.75,44.88,45.75,244000,36.92
+1993-06-18,45.25,45.25,44.88,45.00,257800,36.32
+1993-06-17,45.50,45.50,45.25,45.38,130900,36.62
+1993-06-16,45.25,45.88,45.25,45.38,328800,36.62
+1993-06-15,45.63,45.75,45.25,45.38,148000,36.62
+1993-06-14,44.25,45.88,44.25,45.88,559800,37.03
+1993-06-11,44.25,45.13,44.00,44.25,320400,35.71
+1993-06-10,44.00,44.13,43.75,44.00,312000,35.51
+1993-06-09,44.50,44.75,43.50,44.13,317200,35.62
+1993-06-08,44.00,45.38,43.50,44.38,322600,35.82
+1993-06-07,46.13,46.25,44.00,44.00,326900,35.51
+1993-06-04,46.25,46.50,45.50,46.00,238400,37.12
+1993-06-03,47.13,47.13,46.13,46.63,336600,37.63
+1993-06-02,46.75,47.25,46.50,47.13,448800,38.04
+1993-06-01,46.00,46.63,45.88,46.38,663100,37.43
+1993-05-28,47.38,47.38,46.38,46.38,237600,37.43
+1993-05-27,47.75,47.75,46.75,47.38,414000,38.24
+1993-05-26,45.88,47.38,45.63,47.38,786400,38.24
+1993-05-25,45.75,45.88,45.38,45.88,207700,37.03
+1993-05-24,46.00,46.38,45.63,46.00,202900,37.12
+1993-05-21,46.50,46.50,45.75,46.25,598600,37.33
+1993-05-20,45.50,46.88,45.38,46.38,830400,37.43
+1993-05-19,44.88,45.38,43.75,45.25,556100,36.52
+1993-05-18,44.50,45.00,43.50,44.88,339800,36.22
+1993-05-17,44.38,44.75,43.38,44.50,373600,35.91
+1993-05-14,45.75,45.75,44.00,44.38,263300,35.82
+1993-05-13,46.50,46.50,45.25,45.75,217400,36.92
+1993-05-12,46.63,46.63,46.13,46.50,348200,37.53
+1993-05-11,45.88,46.38,44.88,46.38,367600,37.43
+1993-05-10,44.75,46.13,44.75,46.00,364700,37.12
+1993-05-07,45.13,45.25,44.50,44.63,146900,36.02
+1993-05-06,45.63,45.88,44.75,45.00,367000,36.32
+1993-05-05,45.50,45.88,45.25,45.38,277900,36.62
+1993-05-04,45.00,46.25,44.63,45.63,321200,36.83
+1993-05-03,45.38,45.38,44.50,45.00,253000,36.19
+1993-04-30,44.75,46.00,44.75,46.00,194900,36.99
+1993-04-29,45.00,45.00,43.75,44.38,242600,35.69
+1993-04-28,44.25,45.63,43.88,44.75,298400,35.99
+1993-04-27,42.00,44.38,42.00,44.00,696200,35.38
+1993-04-26,44.75,45.13,41.63,41.63,587400,33.48
+1993-04-23,45.75,46.38,45.50,45.50,297000,36.59
+1993-04-22,45.63,46.50,45.00,45.75,375600,36.79
+1993-04-21,46.25,46.25,45.00,45.50,423100,36.59
+1993-04-20,46.50,46.50,45.25,46.13,1013800,37.10
+1993-04-19,48.00,48.00,46.50,46.88,391600,37.70
+1993-04-16,49.00,49.00,47.63,47.75,386200,38.40
+1993-04-15,50.00,50.00,48.25,48.38,992600,38.91
+1993-04-14,49.88,50.00,49.25,49.88,572800,40.11
+1993-04-13,47.25,49.75,47.25,49.00,734000,39.40
+1993-04-12,46.50,46.88,46.50,46.63,312200,37.50
+1993-04-08,45.88,46.00,45.38,45.50,448100,36.59
+1993-04-07,44.50,46.00,44.25,45.75,360500,36.79
+1993-04-06,44.88,44.88,44.13,44.25,403700,35.58
+1993-04-05,45.00,45.13,44.75,44.88,457000,36.09
+1993-04-02,44.50,45.88,43.75,45.13,976700,36.29
+1993-04-01,46.38,46.38,43.00,44.75,1808800,35.99
+1993-03-31,47.00,47.75,46.13,46.13,280200,37.10
+1993-03-30,46.63,46.88,46.25,46.75,333600,37.60
+1993-03-29,47.00,47.13,46.50,46.63,575600,37.50
+1993-03-26,46.38,46.88,46.00,46.88,390800,37.70
+1993-03-25,46.88,47.25,46.00,46.25,426200,37.19
+1993-03-24,44.88,46.38,44.75,46.38,662400,37.30
+1993-03-23,45.00,45.38,44.50,44.88,338900,36.09
+1993-03-22,44.75,45.75,44.25,45.38,362400,36.49
+1993-03-19,47.00,47.00,44.50,45.13,622800,36.29
+1993-03-18,46.50,47.13,46.13,47.00,493200,37.80
+1993-03-17,47.00,47.38,46.25,46.63,938600,37.50
+1993-03-16,49.75,49.88,47.88,47.88,964800,38.50
+1993-03-15,50.00,50.25,49.38,49.75,1075700,40.01
+1993-03-12,47.75,49.75,47.13,49.50,1402800,39.81
+1993-03-11,46.75,48.00,46.38,48.00,1049500,38.60
+1993-03-10,45.50,47.25,45.50,46.88,1614200,37.70
+1993-03-09,44.25,44.75,42.13,44.75,1614600,35.99
+1993-03-08,38.13,40.00,38.13,40.00,388800,32.17
+1993-03-05,37.63,38.25,37.63,38.13,336500,30.66
+1993-03-04,38.38,38.38,37.50,37.63,271300,30.26
+1993-03-03,37.88,38.50,37.75,38.50,189400,30.96
+1993-03-02,38.25,38.25,37.25,37.88,360700,30.46
+1993-03-01,37.00,37.00,36.38,36.50,106600,29.35
+1993-02-26,54.75,55.00,53.88,54.88,232300,29.42
+1993-02-25,53.00,55.50,53.00,55.25,214300,29.62
+1993-02-24,52.25,53.50,52.25,52.75,594700,28.28
+1993-02-23,54.13,54.13,52.00,52.00,242400,27.88
+1993-02-22,55.50,55.50,54.00,54.00,319000,28.95
+1993-02-19,53.75,55.00,53.75,55.00,224200,29.49
+1993-02-18,53.50,54.25,52.63,53.00,391400,28.41
+1993-02-17,52.63,53.38,52.50,52.88,222700,28.35
+1993-02-16,55.25,55.38,52.63,52.63,432500,28.22
+1993-02-12,56.88,56.88,56.00,56.00,247000,30.02
+1993-02-11,56.50,56.88,56.50,56.75,187400,30.42
+1993-02-10,55.75,56.63,55.75,56.38,216700,30.23
+1993-02-09,56.50,56.50,55.50,55.50,269500,29.75
+1993-02-08,56.25,57.63,56.00,56.75,301400,30.42
+1993-02-05,58.63,58.88,56.00,56.25,418300,30.16
+1993-02-04,57.50,59.00,57.50,58.63,596900,31.43
+1993-02-03,55.25,57.00,55.25,57.00,780500,30.56
+1993-02-02,54.13,55.38,54.00,55.25,502600,29.62
+1993-02-01,53.00,54.38,52.63,54.13,265200,28.89
+1993-01-29,53.88,53.88,53.13,53.13,198500,28.36
+1993-01-28,53.38,53.88,53.13,53.88,312000,28.76
+1993-01-27,53.25,54.13,53.25,53.25,307700,28.42
+1993-01-26,53.13,53.50,52.88,53.00,264200,28.29
+1993-01-25,52.63,53.00,52.38,52.88,242200,28.22
+1993-01-22,52.00,52.75,52.00,52.50,250300,28.02
+1993-01-21,51.88,52.00,51.63,51.75,241200,27.62
+1993-01-20,51.13,52.00,51.00,51.75,435800,27.62
+1993-01-19,51.75,51.75,50.75,51.00,292800,27.22
+1993-01-18,52.13,52.13,51.50,51.88,258700,27.69
+1993-01-15,52.00,52.88,51.88,52.13,489800,27.82
+1993-01-14,51.00,52.25,51.00,52.00,533300,27.75
+1993-01-13,49.38,50.25,49.25,50.25,226300,26.82
+1993-01-12,48.63,49.88,48.38,49.63,430800,26.49
+1993-01-11,49.25,49.38,48.63,48.63,194200,25.96
+1993-01-08,49.88,49.88,49.00,49.50,585600,26.42
+1993-01-07,49.25,51.13,49.13,50.00,614400,26.69
+1993-01-06,48.88,49.38,48.75,49.25,278400,26.29
+1993-01-05,49.00,49.00,48.13,48.75,444700,26.02
+1993-01-04,49.00,49.13,48.63,48.75,267400,26.02
+1992-12-31,48.75,48.88,48.13,48.38,355400,25.82
+1992-12-30,48.50,48.75,48.00,48.75,259200,26.02
+1992-12-29,49.38,49.38,48.50,48.50,239800,25.89
+1992-12-28,48.75,49.50,47.88,49.50,282000,26.42
+1992-12-24,49.13,49.38,48.75,49.00,169000,26.15
+1992-12-23,48.25,49.38,48.25,49.13,349000,26.22
+1992-12-22,48.75,49.88,48.25,48.63,355700,25.96
+1992-12-21,49.63,49.75,48.25,48.63,402500,25.96
+1992-12-18,47.50,49.88,47.38,49.88,552700,26.62
+1992-12-17,46.75,47.00,46.38,46.63,235200,24.89
+1992-12-16,47.00,47.13,46.63,46.63,287500,24.89
+1992-12-15,47.75,47.75,47.25,47.25,294200,25.22
+1992-12-14,48.00,48.25,47.88,48.00,98600,25.62
+1992-12-11,48.00,48.13,47.50,48.00,182600,25.62
+1992-12-10,48.00,48.50,47.38,48.25,322800,25.75
+1992-12-09,48.63,48.63,48.00,48.00,126200,25.62
+1992-12-08,47.75,48.63,47.75,48.63,278600,25.96
+1992-12-07,48.25,48.25,47.63,47.75,211700,25.49
+1992-12-04,48.50,48.75,48.13,48.25,289400,25.75
+1992-12-03,48.38,48.75,48.00,48.25,346100,25.75
+1992-12-02,48.38,48.63,48.38,48.50,403400,25.89
+1992-12-01,48.25,48.38,47.88,48.38,469700,25.82
+1992-11-30,46.50,47.75,46.50,47.75,386900,25.49
+1992-11-27,46.38,46.88,46.38,46.50,299000,24.82
+1992-11-25,45.25,46.50,45.25,46.00,510000,24.55
+1992-11-24,44.75,46.13,44.75,45.50,336200,24.29
+1992-11-23,44.75,45.00,44.50,44.88,129100,23.95
+1992-11-20,44.75,45.13,44.50,44.88,190800,23.95
+1992-11-19,44.38,44.75,44.13,44.38,392200,23.69
+1992-11-18,44.38,44.38,44.00,44.00,129400,23.48
+1992-11-17,44.50,44.88,44.38,44.50,232300,23.75
+1992-11-16,44.38,44.75,44.38,44.50,122400,23.75
+1992-11-13,45.13,45.25,44.25,44.50,162500,23.75
+1992-11-12,44.63,45.38,44.63,45.25,254200,24.15
+1992-11-11,43.00,44.50,43.00,44.38,259900,23.69
+1992-11-10,42.50,43.13,42.00,43.13,296600,23.02
+1992-11-09,42.63,43.25,42.63,42.63,214300,22.75
+1992-11-06,42.25,42.88,42.13,42.88,144700,22.89
+1992-11-05,42.25,42.38,42.00,42.00,215800,22.42
+1992-11-04,42.50,42.88,42.38,42.50,133000,22.68
+1992-11-03,42.88,43.00,42.25,42.50,247900,22.68
+1992-11-02,42.75,43.25,42.63,43.25,279800,22.98
+1992-10-30,43.00,43.25,42.75,42.75,370100,22.71
+1992-10-29,43.13,43.50,43.00,43.00,175400,22.84
+1992-10-28,43.00,43.25,42.88,43.25,226600,22.98
+1992-10-27,43.00,43.63,43.00,43.00,228200,22.84
+1992-10-26,42.50,43.13,42.50,43.00,275000,22.84
+1992-10-23,42.88,42.88,42.25,42.38,282500,22.52
+1992-10-22,42.75,43.00,42.50,42.75,109200,22.71
+1992-10-21,43.00,43.00,42.50,42.63,264000,22.65
+1992-10-20,42.88,43.13,42.63,42.88,364600,22.78
+1992-10-19,42.38,43.00,42.25,42.88,555800,22.78
+1992-10-16,41.88,42.63,41.75,42.50,313400,22.58
+1992-10-15,41.50,42.38,41.50,42.00,453600,22.31
+1992-10-14,42.13,42.50,41.88,42.50,666700,22.58
+1992-10-13,42.25,42.25,41.88,42.25,413000,22.45
+1992-10-12,43.25,43.50,42.50,42.50,1271300,22.58
+1992-10-09,43.50,43.50,43.13,43.25,66200,22.98
+1992-10-08,43.25,43.75,43.25,43.63,242400,23.18
+1992-10-07,43.25,43.63,42.63,42.63,423600,22.65
+1992-10-06,43.50,44.38,43.13,43.50,230200,23.11
+1992-10-05,43.00,43.50,42.38,43.50,475000,23.11
+1992-10-02,44.13,44.25,43.50,43.50,220300,23.11
+1992-10-01,43.63,44.50,43.25,44.25,562100,23.51
+1992-09-30,42.25,43.88,42.25,43.75,948000,23.24
+1992-09-29,42.75,42.75,42.13,42.25,420000,22.45
+1992-09-28,43.00,43.00,42.38,42.75,222700,22.71
+1992-09-25,44.38,44.50,42.63,43.00,393600,22.84
+1992-09-24,42.88,44.50,42.88,44.38,439700,23.58
+1992-09-23,42.75,42.88,42.00,42.75,510000,22.71
+1992-09-22,41.25,43.38,41.25,43.00,725800,22.84
+1992-09-21,40.75,41.13,39.75,41.13,526100,21.85
+1992-09-18,40.25,41.00,40.25,40.88,311500,21.72
+1992-09-17,40.75,41.38,40.75,41.13,195400,21.85
+1992-09-16,40.25,41.25,40.13,40.75,304100,21.65
+1992-09-15,42.50,42.50,41.13,41.25,245000,21.92
+1992-09-14,41.25,42.50,41.13,42.50,347000,22.58
+1992-09-11,41.50,41.50,40.50,40.63,231100,21.59
+1992-09-10,40.13,41.50,39.75,41.50,475900,22.05
+1992-09-09,40.00,40.50,39.88,39.88,218200,21.19
+1992-09-08,40.50,40.63,40.00,40.13,263300,21.32
+1992-09-04,40.75,40.88,40.38,40.50,154600,21.52
+1992-09-03,40.88,41.38,40.50,40.75,168500,21.65
+1992-09-02,41.25,41.25,40.38,40.88,292300,21.72
+1992-09-01,39.75,41.13,39.75,40.88,201800,21.72
+1992-08-31,40.88,40.88,39.75,39.75,153800,21.12
+1992-08-28,41.00,41.00,40.50,40.75,105600,21.65
+1992-08-27,40.88,41.50,40.88,41.25,155300,21.92
+1992-08-26,40.88,41.13,40.63,40.63,159600,21.59
+1992-08-25,40.50,40.88,40.00,40.75,305000,21.65
+1992-08-24,41.38,41.38,40.38,40.50,137500,21.52
+1992-08-21,42.25,42.38,41.13,41.50,213800,22.05
+1992-08-20,42.50,42.63,42.00,42.13,183800,22.38
+1992-08-19,42.88,44.00,42.38,42.50,186200,22.58
+1992-08-18,42.88,43.00,42.38,43.00,173500,22.84
+1992-08-17,42.50,43.50,42.50,43.13,123400,22.91
+1992-08-14,43.00,43.00,42.63,42.63,159600,22.65
+1992-08-13,42.63,43.00,42.25,42.25,111100,22.45
+1992-08-12,43.13,43.50,42.38,42.50,85700,22.58
+1992-08-11,43.13,43.38,42.75,43.25,191500,22.98
+1992-08-10,42.88,43.13,42.25,43.00,151900,22.84
+1992-08-07,43.75,44.13,42.63,42.88,227300,22.78
+1992-08-06,43.75,44.13,43.75,44.00,202600,23.38
+1992-08-05,44.00,44.13,43.63,43.75,237800,23.24
+1992-08-04,44.00,44.00,43.63,43.75,128600,23.24
+1992-08-03,44.00,44.00,43.00,43.88,171100,23.31
+1992-07-31,43.00,44.25,43.00,44.00,175400,23.38
+1992-07-30,43.13,43.25,42.88,43.25,190600,22.98
+1992-07-29,43.00,43.13,42.63,43.00,390500,22.84
+1992-07-28,41.13,42.00,41.13,42.00,186500,22.31
+1992-07-27,41.13,41.88,41.13,41.13,229700,21.75
+1992-07-24,41.25,41.75,41.25,41.25,169900,21.81
+1992-07-23,41.50,41.75,41.25,41.63,248200,22.01
+1992-07-22,41.63,41.75,41.00,41.50,205200,21.94
+1992-07-21,40.88,41.75,40.63,41.63,323500,22.01
+1992-07-20,40.38,40.88,39.88,40.63,377500,21.48
+1992-07-17,41.00,41.00,40.13,40.63,203300,21.48
+1992-07-16,41.25,41.63,41.13,41.25,347000,21.81
+1992-07-15,40.75,41.38,40.75,41.25,264700,21.81
+1992-07-14,39.38,40.88,39.38,40.88,506900,21.61
+1992-07-13,39.75,39.75,39.13,39.13,101500,20.69
+1992-07-10,39.63,39.75,39.25,39.63,141100,20.95
+1992-07-09,38.75,39.38,38.75,39.38,90200,20.82
+1992-07-08,38.63,38.88,38.13,38.75,133400,20.49
+1992-07-07,40.00,40.00,38.50,38.50,301200,20.35
+1992-07-06,38.88,39.88,38.50,39.88,186200,21.08
+1992-07-02,39.63,40.25,39.13,39.13,232100,20.69
+1992-07-01,38.50,40.13,38.38,39.50,340800,20.88
+1992-06-30,39.00,39.00,38.38,38.38,388800,20.29
+1992-06-29,37.75,39.13,37.63,39.13,138200,20.69
+1992-06-26,37.38,38.13,37.25,37.63,225400,19.89
+1992-06-25,37.50,37.63,37.25,37.25,117400,19.69
+1992-06-24,37.75,37.75,37.25,37.38,205700,19.76
+1992-06-23,38.13,38.13,37.50,37.88,158400,20.03
+1992-06-22,37.25,38.00,37.25,38.00,183600,20.09
+1992-06-19,37.50,37.88,37.38,37.38,218400,19.76
+1992-06-18,37.38,37.88,37.13,37.25,215000,19.69
+1992-06-17,38.38,38.50,37.38,37.38,235200,19.76
+1992-06-16,39.00,39.50,38.50,38.50,271400,20.35
+1992-06-15,38.00,38.75,38.00,38.63,135800,20.42
+1992-06-12,37.63,38.75,37.50,38.00,313900,20.09
+1992-06-11,37.00,37.63,37.00,37.38,166100,19.76
+1992-06-10,37.00,37.13,36.75,36.88,405600,19.50
+1992-06-09,38.75,38.75,37.25,37.25,196600,19.69
+1992-06-08,37.38,38.88,37.38,38.88,150200,20.56
+1992-06-05,37.25,37.50,37.13,37.50,264700,19.83
+1992-06-04,37.88,37.88,37.25,37.25,471100,19.69
+1992-06-03,38.25,38.25,37.88,37.88,295000,20.03
+1992-06-02,38.63,38.75,38.13,38.13,290600,20.16
+1992-06-01,38.63,38.63,38.13,38.50,164400,20.35
+1992-05-29,38.75,39.00,38.38,38.38,206900,20.29
+1992-05-28,38.50,38.50,38.25,38.50,234200,20.35
+1992-05-27,38.38,38.63,38.38,38.50,247900,20.35
+1992-05-26,38.63,38.75,38.38,38.50,101500,20.35
+1992-05-22,38.63,38.88,38.63,38.63,247000,20.42
+1992-05-21,38.25,38.75,38.25,38.50,181400,20.35
+1992-05-20,38.63,38.75,38.50,38.63,267100,20.42
+1992-05-19,38.75,38.88,38.63,38.75,230400,20.49
+1992-05-18,39.00,39.13,38.63,38.75,209300,20.49
+1992-05-15,39.25,39.25,38.88,38.88,227000,20.56
+1992-05-14,39.25,39.50,39.00,39.38,203300,20.82
+1992-05-13,39.50,39.50,39.25,39.25,223000,20.75
+1992-05-12,39.88,39.88,39.50,39.63,90700,20.95
+1992-05-11,39.88,40.13,39.75,39.88,205200,21.08
+1992-05-08,40.13,40.13,39.75,40.00,212200,21.15
+1992-05-07,40.50,40.63,39.88,40.00,441600,21.15
+1992-05-06,40.88,41.00,40.63,40.75,319200,21.54
+1992-05-05,41.13,41.13,40.25,40.75,378500,21.54
+1992-05-04,41.63,41.63,41.00,41.13,173000,21.75
+1992-05-01,40.88,41.75,40.88,41.75,369800,22.07
+1992-04-30,39.75,40.63,39.63,40.63,257300,21.48
+1992-04-29,38.88,39.75,38.75,39.75,229900,21.02
+1992-04-28,38.63,38.75,38.38,38.63,208100,20.42
+1992-04-27,38.38,38.75,38.25,38.63,247700,20.32
+1992-04-24,38.50,38.88,38.38,38.38,70300,20.19
+1992-04-23,38.50,38.63,38.25,38.50,274600,20.25
+1992-04-22,38.75,38.75,38.38,38.38,357600,20.19
+1992-04-21,38.63,38.75,38.25,38.25,298600,20.12
+1992-04-20,39.38,39.38,38.63,38.63,375400,20.32
+1992-04-16,38.88,39.63,38.50,39.63,470900,20.84
+1992-04-15,40.13,40.13,38.75,38.88,289700,20.45
+1992-04-14,39.75,40.75,39.38,39.88,467300,20.97
+1992-04-13,39.13,39.63,38.50,39.50,347500,20.78
+1992-04-10,38.50,39.25,37.88,38.63,204500,20.32
+1992-04-09,37.00,38.25,36.75,37.75,248400,19.85
+1992-04-08,36.50,37.25,35.75,37.00,932600,19.46
+1992-04-07,39.13,39.38,37.88,37.88,179300,19.92
+1992-04-06,38.63,39.38,38.63,39.25,320400,20.64
+1992-04-03,38.38,38.63,38.38,38.50,881300,20.25
+1992-04-02,39.88,40.13,38.38,38.38,452900,20.19
+1992-04-01,39.63,40.00,39.50,39.88,396000,20.97
+1992-03-31,41.00,41.25,40.25,40.25,418800,21.17
+1992-03-30,40.38,41.13,40.38,41.13,332600,21.63
+1992-03-27,41.50,41.75,40.38,40.38,273100,21.24
+1992-03-26,41.13,41.75,41.13,41.63,164400,21.90
+1992-03-25,40.25,41.38,40.25,41.00,303400,21.56
+1992-03-24,39.25,40.25,39.25,40.00,288700,21.04
+1992-03-23,39.38,39.50,39.25,39.25,230200,20.64
+1992-03-20,39.75,39.75,39.25,39.38,299800,20.71
+1992-03-19,39.75,39.75,39.50,39.63,199000,20.84
+1992-03-18,39.63,39.88,39.38,39.75,312000,20.91
+1992-03-17,39.75,39.75,39.38,39.50,264200,20.78
+1992-03-16,39.88,39.88,39.75,39.75,135800,20.91
+1992-03-13,39.75,39.88,39.50,39.75,203300,20.91
+1992-03-12,39.75,40.00,39.50,39.50,214100,20.78
+1992-03-11,40.00,40.00,39.63,39.75,243600,20.91
+1992-03-10,40.13,40.25,40.00,40.00,202100,21.04
+1992-03-09,39.75,40.13,39.63,40.00,287000,21.04
+1992-03-06,41.38,41.50,40.13,40.25,298800,21.17
+1992-03-05,42.00,42.00,41.38,41.50,206400,21.83
+1992-03-04,41.50,42.00,41.38,42.00,232300,22.09
+1992-03-03,41.13,42.00,41.13,41.75,357800,21.96
+1992-03-02,41.50,41.50,41.00,41.00,477800,21.56
+1992-02-28,41.63,42.13,41.38,41.50,228500,21.83
+1992-02-27,41.25,41.63,40.88,41.50,288200,21.83
+1992-02-26,39.50,41.25,39.50,41.25,280600,21.70
+1992-02-25,39.38,39.63,39.38,39.50,527000,20.78
+1992-02-24,40.13,40.25,39.00,39.00,448100,20.51
+1992-02-21,40.38,40.50,40.00,40.38,361200,21.24
+1992-02-20,40.00,40.38,39.75,40.25,485300,21.17
+1992-02-19,39.50,40.00,39.50,39.88,260200,20.97
+1992-02-18,39.88,40.13,39.63,39.63,285800,20.84
+1992-02-14,40.50,40.50,39.63,40.00,457200,21.04
+1992-02-13,41.00,41.25,40.50,40.63,249400,21.37
+1992-02-12,40.75,41.25,40.75,41.00,310600,21.56
+1992-02-11,41.25,41.25,40.50,40.75,116900,21.43
+1992-02-10,40.75,41.38,40.50,41.38,232600,21.76
+1992-02-07,41.00,41.00,40.38,40.50,274600,21.30
+1992-02-06,41.00,41.13,40.88,41.00,167500,21.56
+1992-02-05,40.75,41.25,40.75,41.00,749800,21.56
+1992-02-04,40.38,40.75,40.25,40.63,480700,21.37
+1992-02-03,41.50,41.50,40.38,40.38,358600,21.24
+1992-01-31,41.25,42.13,41.25,41.50,395500,21.83
+1992-01-30,40.50,41.88,40.50,41.25,327400,21.70
+1992-01-29,42.00,42.00,40.38,40.38,391000,21.24
+1992-01-28,41.50,42.25,41.38,42.13,355900,22.16
+1992-01-27,41.63,41.88,41.25,41.25,253000,21.63
+1992-01-24,42.25,42.25,41.75,41.88,289000,21.96
+1992-01-23,42.25,42.63,41.75,42.25,477100,22.15
+1992-01-22,41.25,42.13,41.25,42.13,397700,22.09
+1992-01-21,41.25,41.38,40.63,41.38,448600,21.70
+1992-01-20,41.25,41.38,40.88,41.38,410400,21.70
+1992-01-17,39.88,41.25,39.88,41.00,728200,21.50
+1992-01-16,40.13,40.63,40.00,40.13,520600,21.04
+1992-01-15,41.00,41.13,40.00,40.25,935000,21.11
+1992-01-14,39.38,40.75,39.25,40.75,1496600,21.37
+1992-01-13,38.75,39.00,38.38,38.63,419500,20.26
+1992-01-10,39.00,39.13,38.63,38.75,460800,20.32
+1992-01-09,39.00,39.25,38.75,39.13,505400,20.52
+1992-01-08,38.38,39.13,38.38,38.75,946800,20.32
+1992-01-07,39.00,39.25,38.63,39.00,773000,20.45
+1992-01-06,39.38,39.50,38.50,39.25,501800,20.58
+1992-01-03,39.38,39.50,39.00,39.38,297800,20.65
+1992-01-02,39.13,39.38,37.63,39.38,653000,20.65
+1991-12-31,39.38,40.13,39.25,39.38,883200,20.65
+1991-12-30,39.38,39.50,38.63,39.25,838800,20.58
+1991-12-27,38.75,39.50,38.25,39.38,1050700,20.65
+1991-12-26,36.75,38.13,36.75,38.00,371300,19.93
+1991-12-24,36.50,36.75,36.25,36.75,329800,19.27
+1991-12-23,34.00,36.00,33.75,36.00,325200,18.88
+1991-12-20,33.88,34.00,33.63,33.88,480500,17.77
+1991-12-19,33.38,33.38,32.63,33.25,743500,17.43
+1991-12-18,33.75,33.75,33.38,33.38,224400,17.50
+1991-12-17,33.75,33.88,33.25,33.50,284200,17.57
+1991-12-16,33.00,33.88,33.00,33.50,391000,17.57
+1991-12-13,32.75,33.25,32.75,33.00,506200,17.30
+1991-12-12,32.50,32.88,32.50,32.63,206600,17.11
+1991-12-11,32.75,32.75,32.25,32.63,367200,17.11
+1991-12-10,32.63,32.75,32.25,32.50,362600,17.04
+1991-12-09,32.75,32.88,32.50,32.75,354500,17.17
+1991-12-06,32.50,32.75,32.38,32.75,366200,17.17
+1991-12-05,32.75,33.00,32.38,32.50,317000,17.04
+1991-12-04,33.50,33.50,32.75,32.88,430300,17.24
+1991-12-03,32.75,33.63,32.75,33.25,309100,17.43
+1991-12-02,32.25,33.00,32.13,33.00,637400,17.30
+1991-11-29,32.75,32.75,32.63,32.63,127000,17.11
+1991-11-27,33.75,33.75,32.63,33.00,437000,17.30
+1991-11-26,34.00,34.38,33.00,34.00,282200,17.83
+1991-11-25,34.50,34.50,33.50,33.75,288500,17.70
+1991-11-22,35.25,35.38,34.63,34.63,143800,18.16
+1991-11-21,34.50,35.38,34.50,35.38,171600,18.55
+1991-11-20,35.00,35.00,34.50,34.75,296600,18.22
+1991-11-19,35.88,35.88,34.13,34.63,374900,18.16
+1991-11-18,34.75,35.88,34.00,35.88,594200,18.81
+1991-11-15,35.00,35.50,34.50,34.63,427900,18.16
+1991-11-14,36.50,36.75,34.88,35.00,467300,18.35
+1991-11-13,36.50,36.63,36.13,36.38,321100,19.08
+1991-11-12,37.00,37.13,36.50,37.00,250600,19.40
+1991-11-11,36.88,36.88,36.50,36.75,188400,19.27
+1991-11-08,37.25,37.25,36.75,36.88,306700,19.34
+1991-11-07,36.25,37.13,35.88,36.75,463900,19.27
+1991-11-06,36.50,36.63,36.13,36.25,511900,19.01
+1991-11-05,36.38,37.50,36.38,36.38,563000,19.08
+1991-11-04,36.00,36.13,35.50,36.13,353500,18.95
+1991-11-01,36.75,36.75,36.00,36.13,496800,18.95
+1991-10-31,36.13,36.75,36.13,36.38,391000,19.08
+1991-10-30,35.88,36.50,35.63,36.00,474500,18.88
+1991-10-29,35.50,35.88,35.50,35.63,402500,18.68
+1991-10-28,34.50,35.63,34.50,35.50,309100,18.55
+1991-10-25,34.25,34.38,33.88,34.13,434900,17.83
+1991-10-24,34.25,34.63,34.13,34.50,213400,18.03
+1991-10-23,34.50,34.63,34.00,34.13,303400,17.83
+1991-10-22,34.25,34.75,34.13,34.50,368400,18.03
+1991-10-21,35.00,35.00,34.25,34.25,114500,17.90
+1991-10-18,35.38,35.75,35.25,35.38,181700,18.49
+1991-10-17,35.38,35.63,35.13,35.63,332600,18.62
+1991-10-16,35.50,35.88,35.25,35.38,337200,18.49
+1991-10-15,35.00,35.63,34.50,35.00,616800,18.29
+1991-10-14,35.25,35.63,34.88,34.88,306700,18.23
+1991-10-11,34.25,34.50,34.13,34.50,70100,18.03
+1991-10-10,33.63,34.25,33.63,34.25,248900,17.90
+1991-10-09,33.75,33.88,33.25,33.25,288200,17.37
+1991-10-08,34.75,35.38,34.00,34.00,479500,17.77
+1991-10-07,33.75,35.25,33.25,35.13,419000,18.36
+1991-10-04,34.38,34.63,33.75,33.75,267100,17.63
+1991-10-03,35.75,35.88,34.75,35.00,384700,18.29
+1991-10-02,35.50,36.13,35.25,35.88,472100,18.75
+1991-10-01,35.50,35.63,35.25,35.50,425300,18.55
+1991-09-30,35.38,35.50,34.75,35.50,415000,18.55
+1991-09-27,35.00,35.75,34.88,35.63,445700,18.62
+1991-09-26,34.00,35.13,34.00,34.50,595400,18.03
+1991-09-25,33.50,34.25,33.50,34.25,324700,17.90
+1991-09-24,33.13,33.50,32.88,33.25,291600,17.37
+1991-09-23,33.50,33.63,32.88,33.13,219800,17.31
+1991-09-20,33.25,34.25,33.25,33.50,550300,17.50
+1991-09-19,33.75,34.13,33.00,33.25,247000,17.37
+1991-09-18,32.75,34.00,32.63,34.00,355700,17.77
+1991-09-17,33.50,33.63,33.00,33.00,292800,17.24
+1991-09-16,33.00,33.75,33.00,33.75,467300,17.63
+1991-09-13,33.13,33.50,32.63,33.00,298800,17.24
+1991-09-12,31.62,33.13,31.50,33.13,372200,17.31
+1991-09-11,32.25,32.50,31.50,31.50,399600,16.46
+1991-09-10,32.75,32.75,32.00,32.38,265900,16.92
+1991-09-09,32.13,32.63,32.00,32.63,247700,17.05
+1991-09-06,32.50,32.75,31.75,32.13,156500,16.79
+1991-09-05,32.88,33.25,32.50,32.63,160600,17.05
+1991-09-04,33.25,33.25,32.75,33.00,241200,17.24
+1991-09-03,33.38,33.50,33.00,33.25,305300,17.37
+1991-08-30,33.88,33.88,33.13,33.63,134400,17.57
+1991-08-29,34.13,34.25,33.63,33.75,276700,17.63
+1991-08-28,34.25,34.63,34.00,34.63,214300,18.09
+1991-08-27,34.13,34.50,34.00,34.38,385000,17.96
+1991-08-26,34.00,34.00,33.63,33.88,145900,17.70
+1991-08-23,33.88,34.25,33.50,33.88,223900,17.70
+1991-08-22,33.63,34.50,33.63,34.00,306200,17.77
+1991-08-21,33.00,34.00,32.88,34.00,444000,17.77
+1991-08-20,31.75,32.38,31.62,32.25,313000,16.85
+1991-08-19,31.00,31.62,31.00,31.25,361200,16.33
+1991-08-16,33.50,33.50,32.75,32.88,227300,17.18
+1991-08-15,33.88,34.13,33.25,33.50,150700,17.50
+1991-08-14,33.38,34.25,33.38,33.88,362600,17.70
+1991-08-13,32.88,33.50,32.75,33.25,352300,17.37
+1991-08-12,33.00,33.00,32.50,32.88,363600,17.18
+1991-08-09,33.88,33.88,33.25,33.38,203300,17.44
+1991-08-08,33.13,34.13,33.13,33.88,431800,17.70
+1991-08-07,32.88,33.25,32.75,33.00,337200,17.24
+1991-08-06,31.37,32.75,31.12,32.50,511400,16.98
+1991-08-05,31.37,31.75,31.00,31.50,154300,16.46
+1991-08-02,31.25,31.75,31.12,31.37,296400,16.39
+1991-08-01,31.25,31.37,30.87,31.00,354200,16.20
+1991-07-31,30.75,31.62,30.62,31.62,350600,16.52
+1991-07-30,30.50,30.87,30.37,30.75,462200,16.07
+1991-07-29,30.37,30.75,30.37,30.50,283200,15.87
+1991-07-26,30.87,30.87,30.25,30.37,196600,15.80
+1991-07-25,30.25,31.00,30.25,30.87,193400,16.06
+1991-07-24,31.12,31.50,30.00,30.00,337000,15.61
+1991-07-23,31.12,31.62,31.00,31.12,363100,16.19
+1991-07-22,30.50,31.00,30.25,30.87,488600,16.06
+1991-07-19,31.37,31.50,30.50,30.50,216000,15.87
+1991-07-18,31.37,31.50,31.12,31.50,303600,16.39
+1991-07-17,30.87,31.75,30.87,31.25,403200,16.26
+1991-07-16,30.50,31.12,30.37,30.87,573600,16.06
+1991-07-15,29.00,29.75,28.50,29.62,303400,15.41
+1991-07-12,30.00,30.00,29.00,29.00,306200,15.09
+1991-07-11,30.37,30.37,29.50,29.87,379400,15.54
+1991-07-10,28.37,30.50,28.37,29.87,469900,15.54
+1991-07-09,27.87,28.50,27.75,28.25,403200,14.70
+1991-07-08,27.50,27.87,27.37,27.87,169200,14.50
+1991-07-05,27.25,27.75,27.12,27.75,159400,14.44
+1991-07-03,27.37,27.37,27.00,27.37,538300,14.24
+1991-07-02,28.25,28.25,27.25,27.50,467500,14.31
+1991-07-01,28.25,29.25,28.25,28.50,383000,14.83
+1991-06-28,27.37,27.87,27.25,27.75,264000,14.44
+1991-06-27,27.50,27.75,27.37,27.50,160600,14.31
+1991-06-26,27.62,27.62,27.25,27.37,483800,14.24
+1991-06-25,27.62,27.62,27.37,27.62,268300,14.37
+1991-06-24,28.50,28.50,27.25,27.37,522700,14.24
+1991-06-21,28.87,29.00,28.50,28.75,498000,14.96
+1991-06-20,28.37,28.87,28.37,28.62,302200,14.89
+1991-06-19,28.87,29.00,28.62,28.75,293300,14.96
+1991-06-18,29.12,29.25,28.87,28.87,617000,15.02
+1991-06-17,29.75,29.87,29.37,29.37,242200,15.28
+1991-06-14,29.75,29.87,29.62,29.75,151200,15.48
+1991-06-13,29.12,30.00,29.00,29.75,330000,15.48
+1991-06-12,30.50,30.50,29.00,29.12,191500,15.15
+1991-06-11,30.50,31.00,30.37,30.37,232800,15.80
+1991-06-10,30.87,30.87,30.37,30.62,228500,15.93
+1991-06-07,30.50,30.87,30.25,30.87,186200,16.06
+1991-06-06,30.50,31.00,30.25,30.62,276200,15.93
+1991-06-05,31.50,31.62,30.62,30.62,420200,15.93
+1991-06-04,31.75,32.00,31.37,31.62,355000,16.45
+1991-06-03,31.50,32.38,31.50,31.87,386400,16.58
+1991-05-31,31.50,31.62,31.25,31.62,461000,16.45
+1991-05-30,29.75,31.50,29.75,31.50,579100,16.39
+1991-05-29,29.37,30.00,29.37,30.00,477600,15.61
+1991-05-28,29.37,29.37,29.00,29.37,300200,15.28
+1991-05-24,29.50,29.50,29.00,29.12,714000,15.15
+1991-05-23,29.62,30.00,29.25,29.25,226100,15.22
+1991-05-22,29.12,29.62,29.12,29.62,252200,15.41
+1991-05-21,29.00,29.37,29.00,29.12,169700,15.15
+1991-05-20,28.37,28.87,28.37,28.87,189100,15.02
+1991-05-17,28.37,28.37,28.12,28.25,151000,14.70
+1991-05-16,28.37,28.50,28.00,28.50,188400,14.83
+1991-05-15,28.62,28.75,28.00,28.12,470600,14.63
+1991-05-14,28.75,28.87,28.50,28.62,246500,14.89
+1991-05-13,28.87,29.25,28.87,28.87,374900,15.02
+1991-05-10,29.50,29.50,28.75,28.87,377800,15.02
+1991-05-09,29.25,29.75,29.25,29.50,236600,15.35
+1991-05-08,29.00,29.50,29.00,29.25,357400,15.22
+1991-05-07,29.75,30.00,29.37,29.37,432200,15.28
+1991-05-06,29.75,30.25,29.62,30.12,349400,15.67
+1991-05-03,30.00,30.12,29.87,30.12,444200,15.67
+1991-05-02,30.37,30.50,30.12,30.25,218900,15.74
+1991-05-01,29.87,30.25,29.75,30.12,323800,15.67
+1991-04-30,29.87,30.00,29.25,29.37,401000,15.28
+1991-04-29,30.12,30.50,29.50,29.62,248200,15.36
+1991-04-26,29.87,30.37,29.87,30.12,187200,15.62
+1991-04-25,30.75,30.75,30.12,30.25,248600,15.69
+1991-04-24,29.87,30.87,29.75,30.75,370100,15.95
+1991-04-23,29.62,30.00,29.25,29.75,509000,15.43
+1991-04-22,30.12,30.37,29.37,29.37,790300,15.23
+1991-04-19,30.25,30.87,30.00,30.37,555100,15.75
+1991-04-18,32.38,32.38,31.62,31.75,360500,16.47
+1991-04-17,33.13,33.13,32.38,32.38,510700,16.79
+1991-04-16,32.38,33.13,32.13,33.13,944200,17.18
+1991-04-15,32.75,32.75,31.75,32.38,780000,16.79
+1991-04-12,32.00,32.25,31.25,31.25,218600,16.21
+1991-04-11,31.12,32.00,31.00,31.75,500400,16.47
+1991-04-10,30.75,31.12,30.75,31.00,204700,16.08
+1991-04-09,31.50,31.62,30.62,30.75,259200,15.95
+1991-04-08,31.62,31.87,31.12,31.62,197500,16.40
+1991-04-05,31.62,32.13,31.50,31.62,607200,16.40
+1991-04-04,31.25,32.13,31.12,31.87,343700,16.53
+1991-04-03,31.25,31.50,30.75,31.37,1397500,16.27
+1991-04-02,29.87,31.25,29.75,31.00,456200,16.08
+1991-04-01,30.25,30.37,29.75,29.75,186200,15.43
+1991-03-28,30.75,30.75,30.25,30.50,225600,15.82
+1991-03-27,30.37,31.00,30.12,30.62,847000,15.88
+1991-03-26,29.50,30.50,29.00,30.50,837400,15.82
+1991-03-25,29.12,30.25,29.12,29.75,273800,15.43
+1991-03-22,29.25,29.37,29.12,29.12,185300,15.10
+1991-03-21,29.87,30.00,29.25,29.25,194600,15.17
+1991-03-20,29.25,29.87,29.00,29.37,336200,15.23
+1991-03-19,30.25,30.37,29.25,29.50,539500,15.30
+1991-03-18,30.25,31.25,30.25,30.50,277200,15.82
+1991-03-15,30.62,30.75,30.37,30.50,270700,15.82
+1991-03-14,31.00,31.12,30.50,30.50,231600,15.82
+1991-03-13,30.75,31.00,30.62,31.00,349400,16.08
+1991-03-12,31.00,31.62,31.00,31.00,403700,16.08
+1991-03-11,31.75,32.00,31.25,31.25,411600,16.21
+1991-03-08,32.25,32.50,31.75,31.75,579800,16.47
+1991-03-07,32.63,32.63,31.62,32.00,517000,16.60
+1991-03-06,33.75,33.75,32.50,32.50,441400,16.85
+1991-03-05,32.50,33.50,32.38,33.38,609100,17.31
+1991-03-04,31.75,32.75,31.62,32.25,1201000,16.73
+1991-03-01,30.50,31.25,30.12,31.25,340600,16.21
+1991-02-28,31.12,31.12,30.50,30.75,143300,15.95
+1991-02-27,30.62,31.12,30.25,31.12,169900,16.14
+1991-02-26,30.75,31.00,30.37,30.50,316800,15.82
+1991-02-25,31.00,31.25,29.87,31.00,674200,16.08
+1991-02-22,31.00,31.50,30.87,31.00,255600,16.08
+1991-02-21,31.00,31.12,30.75,30.87,503000,16.01
+1991-02-20,31.00,31.12,30.87,31.12,236200,16.14
+1991-02-19,30.62,31.12,30.50,31.12,367200,16.14
+1991-02-15,30.12,30.62,30.12,30.62,487400,15.88
+1991-02-14,29.87,30.25,29.75,30.12,442800,15.62
+1991-02-13,29.37,30.00,29.25,29.87,352100,15.49
+1991-02-12,29.25,30.00,29.25,29.62,582200,15.36
+1991-02-11,28.00,29.25,27.75,29.25,360000,15.17
+1991-02-08,28.00,28.50,27.75,28.25,221800,14.65
+1991-02-07,28.62,29.00,28.12,28.25,448600,14.65
+1991-02-06,27.87,28.87,27.62,28.75,300700,14.91
+1991-02-05,28.37,28.50,27.62,28.12,641500,14.58
+1991-02-04,27.00,27.62,26.62,27.50,312500,14.26
+1991-02-01,26.62,27.25,26.50,27.00,640800,14.00
+1991-01-31,25.87,26.50,25.50,26.37,319900,13.68
+1991-01-30,24.87,26.12,24.87,25.75,284900,13.35
+1991-01-29,24.00,25.12,23.87,25.00,404600,12.97
+1991-01-28,24.50,24.62,23.75,24.00,281000,12.39
+1991-01-25,25.00,25.00,24.37,24.75,457700,12.78
+1991-01-24,24.87,25.25,24.75,25.00,689000,12.91
+1991-01-23,24.62,24.87,24.62,24.62,182400,12.72
+1991-01-22,24.62,24.75,24.50,24.75,130600,12.78
+1991-01-21,24.25,25.25,24.12,24.87,201400,12.84
+1991-01-18,24.00,24.50,23.87,24.50,295000,12.65
+1991-01-17,23.75,24.12,23.62,24.00,432500,12.39
+1991-01-16,23.00,23.37,22.87,22.87,325000,11.81
+1991-01-15,23.00,23.00,22.62,22.87,124800,11.81
+1991-01-14,22.50,23.00,22.37,23.00,257000,11.88
+1991-01-11,22.50,22.75,22.50,22.75,127400,11.75
+1991-01-10,22.12,22.25,21.87,22.25,128200,11.49
+1991-01-09,23.12,23.50,21.87,21.87,290200,11.29
+1991-01-08,23.25,23.50,22.62,22.87,305000,11.81
+1991-01-07,23.50,23.75,23.25,23.37,205900,12.07
+1991-01-04,23.00,23.87,23.00,23.75,268800,12.27
+1991-01-03,23.00,23.25,22.75,23.12,211900,11.94
+1991-01-02,23.12,23.37,23.00,23.12,247900,11.94
+1990-12-31,22.75,22.87,22.50,22.87,181700,11.81
+1990-12-28,22.62,22.75,22.50,22.50,132700,11.62
+1990-12-27,22.75,23.00,22.75,22.75,101300,11.75
+1990-12-26,23.00,23.12,22.75,22.75,118800,11.75
+1990-12-24,23.12,23.12,22.87,22.87,126500,11.81
+1990-12-21,23.25,23.25,23.00,23.12,315100,11.94
+1990-12-20,23.12,23.62,22.87,22.87,437300,11.81
+1990-12-19,23.37,23.75,23.25,23.62,284200,12.20
+1990-12-18,22.12,23.37,22.12,23.25,294500,12.01
+1990-12-17,22.25,22.37,22.00,22.00,225400,11.36
+1990-12-14,23.37,23.37,22.75,22.75,187400,11.75
+1990-12-13,23.75,23.87,23.37,23.50,199000,12.14
+1990-12-12,23.25,23.87,23.12,23.75,250600,12.27
+1990-12-11,24.00,24.12,23.25,23.62,190800,12.20
+1990-12-10,24.12,24.12,23.50,23.75,434900,12.27
+1990-12-07,24.75,24.75,23.75,24.37,520300,12.59
+1990-12-06,26.50,26.50,24.50,24.87,669100,12.84
+1990-12-05,23.87,25.00,23.50,25.00,537800,12.91
+1990-12-04,23.00,23.87,22.87,23.75,439700,12.27
+1990-12-03,22.62,23.12,22.50,23.00,250800,11.88
+1990-11-30,22.37,23.00,21.75,22.62,274800,11.68
+1990-11-29,22.00,22.62,22.00,22.37,218600,11.55
+1990-11-28,21.87,22.75,21.75,22.12,245800,11.42
+1990-11-27,21.50,22.25,21.50,22.00,267400,11.36
+1990-11-26,21.37,21.50,21.00,21.37,141800,11.04
+1990-11-23,21.25,21.50,21.25,21.37,119800,11.04
+1990-11-21,21.62,21.75,21.00,21.25,363600,10.97
+1990-11-20,21.75,22.00,21.37,21.75,304300,11.23
+1990-11-19,21.62,21.87,21.50,21.75,181200,11.23
+1990-11-16,21.50,21.75,21.12,21.62,249800,11.17
+1990-11-15,21.62,21.75,21.25,21.50,307200,11.10
+1990-11-14,21.00,21.87,21.00,21.62,318700,11.17
+1990-11-13,20.87,21.37,20.37,21.12,411600,10.91
+1990-11-12,19.75,21.00,19.75,20.50,577400,10.59
+1990-11-09,18.87,19.75,18.87,19.25,204700,9.94
+1990-11-08,18.37,19.25,18.37,18.62,193400,9.62
+1990-11-07,18.87,19.00,18.75,18.75,132200,9.68
+1990-11-06,19.75,19.87,19.00,19.12,151700,9.87
+1990-11-05,19.50,20.37,19.25,19.75,327400,10.20
+1990-11-02,18.37,19.50,18.25,19.50,126700,10.07
+1990-11-01,18.25,18.62,18.00,18.00,339400,9.30
+1990-10-31,18.37,18.62,18.12,18.12,235400,9.36
+1990-10-30,18.37,18.50,18.00,18.37,573400,9.49
+1990-10-29,19.00,19.62,18.50,18.62,390500,9.56
+1990-10-26,20.75,20.75,19.00,19.00,384200,9.76
+1990-10-25,21.12,21.12,20.75,21.00,95800,10.79
+1990-10-24,21.25,21.25,20.62,21.12,118100,10.85
+1990-10-23,20.87,21.25,20.87,21.12,113000,10.85
+1990-10-22,20.12,21.50,20.00,21.12,258000,10.85
+1990-10-19,21.62,21.87,20.12,20.37,485000,10.46
+1990-10-18,19.37,21.00,19.37,21.00,302900,10.79
+1990-10-17,18.62,19.50,18.62,19.25,336200,9.89
+1990-10-16,19.00,19.25,18.62,18.62,262800,9.56
+1990-10-15,19.00,19.50,18.75,19.12,592100,9.82
+1990-10-12,18.62,19.25,18.25,19.25,536400,9.89
+1990-10-11,18.50,18.75,18.25,18.37,352600,9.44
+1990-10-10,18.00,18.50,18.00,18.25,670100,9.37
+1990-10-09,18.25,18.25,18.00,18.00,317800,9.25
+1990-10-08,19.12,19.37,18.50,18.50,283000,9.50
+1990-10-05,18.87,19.25,18.75,19.00,310300,9.76
+1990-10-04,18.87,19.50,18.75,19.37,366000,9.95
+1990-10-03,18.37,19.12,18.37,19.00,830200,9.76
+1990-10-02,20.12,20.12,16.87,18.50,1885000,9.50
+1990-10-01,21.00,21.00,19.75,19.75,622800,10.15
+1990-09-28,20.00,20.87,19.62,20.50,561800,10.53
+1990-09-27,21.62,21.87,20.12,20.75,505200,10.66
+1990-09-26,21.50,22.12,21.25,21.25,477400,10.92
+1990-09-25,20.37,21.37,20.12,21.37,826600,10.98
+1990-09-24,20.50,20.62,20.12,20.12,617000,10.34
+1990-09-21,20.75,21.75,20.50,20.75,1006800,10.66
+1990-09-20,21.00,21.00,20.37,20.62,1075000,10.59
+1990-09-19,23.37,23.50,20.87,21.25,1719600,10.92
+1990-09-18,24.75,24.87,21.75,23.12,1741400,11.88
+1990-09-17,25.75,26.12,25.37,25.75,482200,13.23
+1990-09-14,26.37,26.75,25.87,26.00,901000,13.36
+1990-09-13,27.87,27.87,26.50,26.62,592100,13.67
+1990-09-12,27.87,27.87,27.50,27.87,126000,14.32
+1990-09-11,27.62,28.25,27.62,27.87,119800,14.32
+1990-09-10,28.00,28.37,27.75,27.75,130600,14.25
+1990-09-07,27.37,27.75,27.37,27.75,254200,14.25
+1990-09-06,27.62,27.75,27.37,27.50,176400,14.13
+1990-09-05,27.75,27.87,27.62,27.75,178600,14.25
+1990-09-04,27.62,27.75,27.37,27.75,366200,14.25
+1990-08-31,27.50,27.87,27.37,27.87,246000,14.32
+1990-08-30,27.75,27.75,27.25,27.37,212900,14.06
+1990-08-29,27.75,28.25,27.75,27.75,276500,14.25
+1990-08-28,27.50,28.00,27.50,27.87,689000,14.32
+1990-08-27,29.75,29.75,28.50,28.50,365500,14.64
+1990-08-24,27.50,28.50,27.25,28.50,362400,14.64
+1990-08-23,26.00,26.87,25.75,26.75,805000,13.74
+1990-08-22,28.87,29.00,27.00,27.00,624500,13.87
+1990-08-21,29.00,29.25,28.00,28.75,573800,14.77
+1990-08-20,29.12,29.62,29.12,29.37,249100,15.09
+1990-08-17,29.00,29.25,29.00,29.12,541000,14.96
+1990-08-16,29.87,30.12,29.50,29.62,177600,15.22
+1990-08-15,30.37,30.62,29.87,30.12,212400,15.47
+1990-08-14,30.25,30.37,30.00,30.12,112800,15.47
+1990-08-13,30.12,30.12,29.75,30.12,240000,15.47
+1990-08-10,31.00,31.00,29.75,30.25,305000,15.54
+1990-08-09,30.00,31.12,29.87,31.12,201100,15.99
+1990-08-08,30.00,30.37,29.75,30.00,496800,15.41
+1990-08-07,30.62,30.75,29.75,30.00,607400,15.41
+1990-08-06,30.50,30.50,29.62,29.87,725000,15.34
+1990-08-03,31.50,31.50,30.00,31.12,783400,15.99
+1990-08-02,31.50,32.00,31.12,31.75,632400,16.31
+1990-08-01,32.13,32.63,32.00,32.25,238600,16.57
+1990-07-31,31.62,32.75,31.62,32.25,673200,16.57
+1990-07-30,31.75,31.75,31.25,31.62,585800,16.19
+1990-07-27,33.75,33.75,31.87,31.87,337200,16.32
+1990-07-26,33.00,33.75,32.75,33.50,322600,17.15
+1990-07-25,32.00,33.00,32.00,32.88,426000,16.84
+1990-07-24,33.13,33.13,31.87,32.13,452900,16.45
+1990-07-23,33.50,33.63,30.75,32.75,996000,16.77
+1990-07-20,34.75,34.75,33.25,33.38,982600,17.09
+1990-07-19,35.75,36.13,34.00,34.63,1181500,17.73
+1990-07-18,36.88,37.00,36.00,36.25,343400,18.56
+1990-07-17,37.75,37.75,36.63,36.88,310800,18.88
+1990-07-16,36.75,37.50,36.38,37.38,548900,19.14
+1990-07-13,36.25,36.88,36.13,36.75,333400,18.82
+1990-07-12,35.75,36.63,35.75,36.38,720200,18.63
+1990-07-11,34.88,35.75,34.75,35.63,315400,18.24
+1990-07-10,34.88,35.38,34.75,34.88,560900,17.86
+1990-07-09,35.38,35.38,34.38,34.88,447400,17.86
+1990-07-06,35.25,35.38,35.13,35.25,367000,18.05
+1990-07-05,35.25,35.38,34.63,35.00,503500,17.92
+1990-07-03,34.75,35.50,34.63,35.25,292300,18.05
+1990-07-02,34.25,34.50,33.88,34.50,267400,17.67
+1990-06-29,34.25,34.38,34.00,34.13,348500,17.48
+1990-06-28,34.38,34.63,34.13,34.25,284600,17.54
+1990-06-27,33.50,34.63,33.50,34.38,306200,17.60
+1990-06-26,34.00,34.25,33.50,33.50,242400,17.15
+1990-06-25,34.00,34.25,33.88,34.00,426000,17.41
+1990-06-22,33.88,35.13,33.75,34.13,536400,17.48
+1990-06-21,33.13,33.88,33.13,33.63,358600,17.22
+1990-06-20,32.88,33.50,32.88,33.38,397400,17.09
+1990-06-19,32.88,33.00,32.63,32.88,202800,16.84
+1990-06-18,33.50,33.50,32.63,33.00,301200,16.90
+1990-06-15,33.88,33.88,33.50,33.63,381600,17.22
+1990-06-14,33.25,33.88,33.00,33.88,260400,17.35
+1990-06-13,33.13,33.50,32.88,33.25,440600,17.03
+1990-06-12,32.88,33.25,32.88,33.13,673900,16.96
+1990-06-11,31.75,32.75,31.75,32.75,229700,16.77
+1990-06-08,32.88,33.00,31.62,32.00,340800,16.39
+1990-06-07,33.50,33.63,32.88,33.00,352100,16.90
+1990-06-06,34.38,34.50,33.25,33.50,679700,17.15
+1990-06-05,34.50,34.63,34.00,34.38,1077600,17.60
+1990-06-04,32.88,33.38,32.50,33.25,305000,17.03
+1990-06-01,32.75,33.13,32.63,32.88,275500,16.84
+1990-05-31,32.63,32.88,32.38,32.63,196300,16.71
+1990-05-30,33.00,33.38,32.50,32.63,601700,16.71
+1990-05-29,32.25,33.00,32.13,33.00,315600,16.90
+1990-05-25,32.38,32.38,31.75,32.00,194200,16.39
+1990-05-24,32.38,33.13,32.38,32.63,410400,16.71
+1990-05-23,32.38,32.50,32.13,32.38,228700,16.58
+1990-05-22,32.63,32.75,32.13,32.50,424300,16.64
+1990-05-21,31.62,32.38,31.37,32.25,433200,16.51
+1990-05-18,32.00,32.13,31.75,31.87,237100,16.32
+1990-05-17,31.87,32.13,31.62,32.13,349400,16.45
+1990-05-16,31.75,32.13,31.75,31.87,660200,16.32
+1990-05-15,31.37,32.00,31.12,31.87,457400,16.32
+1990-05-14,31.00,31.87,30.50,31.25,1556900,16.00
+1990-05-11,29.87,30.62,29.62,30.50,565000,15.62
+1990-05-10,29.62,30.00,29.50,29.75,409900,15.23
+1990-05-09,29.75,29.75,29.50,29.62,183600,15.17
+1990-05-08,29.75,29.75,29.50,29.62,252000,15.17
+1990-05-07,29.87,30.37,29.75,29.87,289900,15.30
+1990-05-04,29.62,29.87,29.62,29.75,166300,15.23
+1990-05-03,30.12,30.25,29.37,29.37,202100,15.04
+1990-05-02,29.00,30.25,29.00,30.12,522700,15.42
+1990-05-01,28.37,29.25,28.37,29.00,121900,14.85
+1990-04-30,28.75,28.75,28.25,28.75,135600,14.68
+1990-04-27,29.12,29.25,28.50,28.62,261100,14.61
+1990-04-26,28.87,29.25,28.37,29.00,234000,14.81
+1990-04-25,27.87,28.75,27.87,28.62,298100,14.61
+1990-04-24,28.25,28.62,27.62,28.00,370600,14.30
+1990-04-23,28.37,28.50,28.00,28.50,186000,14.55
+1990-04-20,29.50,29.62,28.25,28.50,379900,14.55
+1990-04-19,29.50,30.00,29.37,29.75,271400,15.19
+1990-04-18,30.75,30.87,29.75,29.87,298600,15.25
+1990-04-17,30.12,31.00,29.75,31.00,766800,15.83
+1990-04-16,29.87,30.50,29.62,30.25,776600,15.45
+1990-04-12,29.62,30.00,29.37,29.50,567800,15.06
+1990-04-11,29.00,29.62,28.87,29.62,319900,15.12
+1990-04-10,28.50,29.25,28.50,29.12,340800,14.87
+1990-04-09,28.62,28.75,28.25,28.50,179300,14.55
+1990-04-06,28.75,28.75,28.12,28.75,293800,14.68
+1990-04-05,27.87,28.50,27.75,28.50,152400,14.55
+1990-04-04,27.75,28.37,27.75,28.12,241200,14.36
+1990-04-03,27.00,28.00,27.00,28.00,140600,14.30
+1990-04-02,27.25,27.25,26.75,27.00,120700,13.79
+1990-03-30,27.50,27.62,26.87,27.50,242200,14.04
+1990-03-29,27.87,27.87,27.37,27.75,122600,14.17
+1990-03-28,27.37,28.00,27.25,28.00,162000,14.30
+1990-03-27,27.25,27.37,26.87,27.37,234200,13.98
+1990-03-26,27.12,27.25,27.00,27.00,93100,13.79
+1990-03-23,27.12,27.37,26.87,27.12,150000,13.85
+1990-03-22,27.50,27.62,26.75,27.00,353000,13.79
+1990-03-21,27.75,28.37,27.75,27.75,222500,14.17
+1990-03-20,28.25,28.87,27.75,27.75,387600,14.17
+1990-03-19,28.37,28.50,28.12,28.50,314900,14.55
+1990-03-16,28.87,28.87,28.50,28.75,658100,14.68
+1990-03-15,28.00,28.50,27.87,28.37,229400,14.49
+1990-03-14,27.12,28.12,27.12,28.12,377500,14.36
+1990-03-13,27.00,27.37,26.87,27.12,305800,13.85
+1990-03-12,27.12,27.25,27.00,27.25,235900,13.91
+1990-03-09,27.25,27.37,26.87,27.37,389800,13.98
+1990-03-08,26.62,27.25,26.62,27.25,441600,13.91
+1990-03-07,26.87,26.87,26.25,26.50,920600,13.53
+1990-03-06,26.50,26.75,26.37,26.75,601200,13.66
+1990-03-05,26.75,27.00,26.75,26.75,219800,13.66
+1990-03-02,26.37,26.87,26.12,26.87,295000,13.72
+1990-03-01,26.62,26.87,26.50,26.87,223200,13.72
+1990-02-28,26.87,27.25,26.75,26.87,971800,13.72
+1990-02-27,26.62,26.75,26.37,26.62,380400,13.59
+1990-02-26,25.50,26.75,25.50,26.75,255600,13.66
+1990-02-23,25.75,26.12,25.50,25.75,246000,13.15
+1990-02-22,26.00,26.50,25.75,25.75,241400,13.15
+1990-02-21,25.37,26.12,25.25,26.00,295900,13.28
+1990-02-20,26.25,26.37,25.87,26.00,277200,13.28
+1990-02-16,26.62,27.12,26.62,26.75,387600,13.66
+1990-02-15,26.00,26.75,25.75,26.50,257300,13.53
+1990-02-14,26.12,26.12,25.75,25.87,446600,13.21
+1990-02-13,26.00,26.25,25.75,25.87,381600,13.21
+1990-02-12,26.62,26.62,26.25,26.25,577900,13.40
+1990-02-09,26.75,27.00,26.50,26.87,173800,13.72
+1990-02-08,26.75,27.12,26.62,26.75,344900,13.66
+1990-02-07,25.62,27.25,25.62,27.00,381800,13.79
+1990-02-06,26.75,26.75,25.87,26.00,129400,13.28
+1990-02-05,26.87,27.12,26.75,26.87,152900,13.72
+1990-02-02,26.00,27.25,26.00,27.00,161000,13.79
+1990-02-01,25.87,26.75,25.87,26.25,148100,13.40
+1990-01-31,25.50,26.25,25.50,26.12,289900,13.34
+1990-01-30,26.00,26.12,24.75,25.12,882200,12.83
+1990-01-29,26.25,26.50,26.00,26.12,281300,13.30
+1990-01-26,26.12,26.62,25.87,26.25,447100,13.36
+1990-01-25,27.12,27.37,26.00,26.00,312200,13.24
+1990-01-24,25.87,27.12,25.50,27.00,573100,13.74
+1990-01-23,27.75,27.87,26.62,26.75,720700,13.62
+1990-01-22,28.62,28.87,27.62,27.62,365000,14.06
+1990-01-19,29.00,29.12,28.87,28.87,592600,14.70
+1990-01-18,28.25,29.12,28.00,28.87,411800,14.70
+1990-01-17,27.87,28.75,27.75,28.50,443000,14.51
+1990-01-16,27.75,28.25,27.50,27.75,295000,14.13
+1990-01-15,27.75,28.50,27.62,27.87,213100,14.19
+1990-01-12,28.87,29.87,27.75,28.00,466600,14.25
+1990-01-11,29.50,29.62,29.37,29.50,198000,15.02
+1990-01-10,29.37,29.37,29.00,29.25,405100,14.89
+1990-01-09,30.00,30.00,29.25,29.50,247200,15.02
+1990-01-08,29.37,29.87,29.25,29.87,244600,15.21
+1990-01-05,29.25,29.75,29.00,29.62,514100,15.08
+1990-01-04,29.87,29.87,29.12,29.37,299000,14.95
+1990-01-03,29.75,30.12,29.50,29.75,823900,15.14
+1990-01-02,28.50,29.37,28.25,29.37,476900,14.95
+1989-12-29,27.87,28.50,27.87,28.50,173800,14.51
+1989-12-28,27.75,27.75,27.37,27.62,389800,14.06
+1989-12-27,27.12,27.62,27.12,27.50,136600,14.00
+1989-12-26,27.12,27.37,27.00,27.12,162700,13.81
+1989-12-22,27.00,27.25,26.87,27.12,267400,13.81
+1989-12-21,27.25,27.25,26.75,26.87,290900,13.68
+1989-12-20,27.25,27.37,26.37,27.12,932900,13.81
+1989-12-19,27.62,28.00,26.75,27.12,724800,13.81
+1989-12-18,28.87,28.87,27.50,27.62,586300,14.06
+1989-12-15,29.75,29.75,28.62,29.12,381600,14.82
+1989-12-14,29.00,29.50,28.75,29.50,436300,15.02
+1989-12-13,29.37,29.50,29.00,29.12,339400,14.82
+1989-12-12,28.87,29.37,28.87,29.37,327100,14.95
+1989-12-11,29.12,29.12,28.87,29.12,132000,14.82
+1989-12-08,28.50,29.00,28.37,29.00,125500,14.76
+1989-12-07,28.37,28.50,28.25,28.25,141100,14.38
+1989-12-06,29.12,29.37,28.62,28.62,203500,14.57
+1989-12-05,29.50,29.75,29.25,29.50,181900,15.02
+1989-12-04,29.62,29.75,29.37,29.75,251500,15.14
+1989-12-01,29.12,29.62,29.00,29.62,261800,15.08
+1989-11-30,28.87,29.12,28.62,29.12,142600,14.82
+1989-11-29,29.25,29.25,28.62,28.75,105100,14.64
+1989-11-28,29.12,29.37,29.00,29.12,214600,14.82
+1989-11-27,28.37,29.25,28.37,29.12,325200,14.82
+1989-11-24,27.50,28.50,27.37,28.50,164400,14.51
+1989-11-22,27.87,28.12,27.75,28.00,233800,14.25
+1989-11-21,27.87,28.37,27.75,27.87,295000,14.19
+1989-11-20,27.62,27.75,27.50,27.62,86900,14.06
+1989-11-17,27.50,27.75,27.37,27.75,478800,14.13
+1989-11-16,27.50,27.62,27.25,27.62,304300,14.06
+1989-11-15,27.87,27.87,27.50,27.75,483600,14.13
+1989-11-14,28.00,28.12,27.75,27.87,307000,14.19
+1989-11-13,27.50,28.25,27.50,28.00,383000,14.25
+1989-11-10,27.37,27.75,27.37,27.75,1068200,14.13
+1989-11-09,27.62,27.62,27.37,27.37,160800,13.93
+1989-11-08,27.75,27.87,27.50,27.62,339100,14.06
+1989-11-07,27.75,28.12,27.50,27.75,585400,14.13
+1989-11-06,28.62,28.62,28.00,28.12,481900,14.31
+1989-11-03,28.37,28.62,28.25,28.50,179300,14.51
+1989-11-02,28.12,28.50,27.50,28.37,272900,14.44
+1989-11-01,28.50,28.75,28.00,28.25,137000,14.38
+1989-10-31,28.75,29.25,28.50,28.75,273800,14.64
+1989-10-30,27.50,28.50,27.50,28.25,295700,14.34
+1989-10-27,28.37,28.50,27.25,27.50,317300,13.96
+1989-10-26,29.00,29.00,28.37,28.62,414000,14.53
+1989-10-25,28.12,29.00,28.12,28.75,307900,14.59
+1989-10-24,28.50,28.50,27.12,28.25,329800,14.34
+1989-10-23,29.50,29.62,28.50,28.75,263000,14.59
+1989-10-20,29.75,29.75,29.25,29.62,240200,15.04
+1989-10-19,29.00,30.00,29.00,29.75,459800,15.10
+1989-10-18,27.75,28.87,27.75,28.87,341500,14.66
+1989-10-17,27.75,28.50,27.50,28.25,501600,14.34
+1989-10-16,26.12,27.87,25.87,27.75,738500,14.09
+1989-10-13,29.37,29.75,26.12,26.12,899500,13.26
+1989-10-12,29.12,29.37,29.12,29.37,155000,14.91
+1989-10-11,29.37,29.50,29.25,29.37,173000,14.91
+1989-10-10,29.25,29.75,29.25,29.62,326200,15.04
+1989-10-09,29.50,29.62,29.12,29.25,191300,14.85
+1989-10-06,29.75,29.75,29.37,29.50,269000,14.97
+1989-10-05,29.00,29.75,29.00,29.75,309600,15.10
+1989-10-04,28.62,29.12,28.50,29.00,732700,14.72
+1989-10-03,27.75,28.62,27.75,28.50,620900,14.47
+1989-10-02,27.75,27.87,27.62,27.75,267400,14.09
+1989-09-29,28.00,28.12,27.75,27.87,247900,14.15
+1989-09-28,28.00,28.87,27.75,28.12,434200,14.27
+1989-09-27,26.75,28.00,26.75,28.00,703700,14.21
+1989-09-26,27.37,27.50,27.12,27.12,259200,13.77
+1989-09-25,27.37,27.37,26.87,27.12,87800,13.77
+1989-09-22,27.12,27.50,27.00,27.50,274600,13.96
+1989-09-21,26.75,27.25,26.75,27.12,329000,13.77
+1989-09-20,26.75,27.00,26.62,26.75,264700,13.58
+1989-09-19,26.75,27.12,26.62,26.87,298100,13.64
+1989-09-18,26.50,26.87,26.37,26.87,402700,13.64
+1989-09-15,26.87,26.87,26.25,26.75,513800,13.58
+1989-09-14,27.12,27.25,26.75,26.75,173500,13.58
+1989-09-13,27.50,27.62,27.25,27.37,501400,13.89
+1989-09-12,26.87,27.50,26.87,27.50,452600,13.96
+1989-09-11,26.87,27.00,26.75,26.87,163000,13.64
+1989-09-08,26.75,27.12,26.50,27.00,586800,13.71
+1989-09-07,27.00,27.00,26.50,26.62,714200,13.51
+1989-09-06,27.25,27.25,26.62,26.75,383300,13.58
+1989-09-05,27.25,27.50,27.00,27.00,328300,13.71
+1989-09-01,27.00,27.50,27.00,27.50,372000,13.96
+1989-08-31,27.37,27.37,27.12,27.25,192700,13.83
+1989-08-30,26.25,27.50,26.25,27.25,437500,13.83
+1989-08-29,27.00,27.00,26.50,26.50,313000,13.45
+1989-08-28,26.87,27.00,26.62,27.00,181000,13.71
+1989-08-25,27.25,27.25,26.75,26.87,325200,13.64
+1989-08-24,27.12,27.12,26.62,27.12,497300,13.77
+1989-08-23,27.25,27.25,26.75,27.25,192000,13.83
+1989-08-22,27.12,27.12,26.87,27.12,421400,13.77
+1989-08-21,27.12,27.25,26.62,26.87,505400,13.64
+1989-08-18,27.37,27.75,27.12,27.62,259200,14.02
+1989-08-17,27.62,27.75,27.25,27.37,345100,13.89
+1989-08-16,27.00,27.62,27.00,27.50,186000,13.96
+1989-08-15,26.62,27.25,26.62,27.00,320900,13.71
+1989-08-14,27.37,27.50,26.25,26.37,325700,13.39
+1989-08-11,28.75,28.75,27.25,27.50,571200,13.96
+1989-08-10,27.50,28.12,27.50,28.00,525600,14.21
+1989-08-09,28.12,28.12,27.37,27.50,728200,13.96
+1989-08-08,27.75,28.00,27.37,28.00,532300,14.21
+1989-08-07,27.12,27.62,27.00,27.62,369400,14.02
+1989-08-04,26.75,27.37,26.75,27.25,475400,13.83
+1989-08-03,27.75,27.75,26.87,27.12,794600,13.77
+1989-08-02,27.62,27.75,27.37,27.75,426000,14.09
+1989-08-01,27.50,28.25,27.37,27.62,1103000,14.02
+1989-07-31,27.25,27.37,26.75,27.00,541000,13.67
+1989-07-28,27.25,27.87,27.00,27.12,994100,13.73
+1989-07-27,26.50,27.37,25.62,27.25,1862600,13.80
+1989-07-26,25.75,26.25,25.62,25.87,1445300,13.10
+1989-07-25,24.87,26.00,24.87,25.62,1256900,12.97
+1989-07-24,25.25,25.25,24.75,24.75,393800,12.53
+1989-07-21,24.62,24.75,24.25,24.62,285400,12.47
+1989-07-20,24.87,25.37,24.50,24.62,912200,12.47
+1989-07-19,23.62,24.75,23.62,24.75,531100,12.53
+1989-07-18,24.00,24.25,23.75,23.87,188400,12.09
+1989-07-17,24.12,24.50,24.12,24.50,204000,12.40
+1989-07-14,23.75,24.00,23.62,23.87,210200,12.09
+1989-07-13,24.12,24.87,23.75,24.00,290600,12.15
+1989-07-12,23.62,24.37,23.62,24.25,433900,12.28
+1989-07-11,23.50,24.12,23.50,23.62,268100,11.96
+1989-07-10,22.87,23.75,22.87,23.37,335000,11.83
+1989-07-07,22.62,23.00,22.50,22.75,280800,11.52
+1989-07-06,22.50,22.75,22.12,22.37,259400,11.33
+1989-07-05,22.25,22.37,22.12,22.25,271000,11.27
+1989-07-03,22.25,22.50,22.12,22.50,200900,11.39
+1989-06-30,22.12,22.37,21.75,22.25,329500,11.27
+1989-06-29,23.00,23.12,21.87,22.25,394600,11.27
+1989-06-28,23.25,23.50,23.00,23.12,292600,11.71
+1989-06-27,23.62,23.87,23.37,23.50,229000,11.90
+1989-06-26,23.37,23.50,23.37,23.50,401300,11.90
+1989-06-23,23.37,23.62,23.25,23.62,252500,11.96
+1989-06-22,23.00,23.37,23.00,23.25,158900,11.77
+1989-06-21,23.50,23.50,23.12,23.12,377800,11.71
+1989-06-20,23.50,23.50,23.37,23.37,229900,11.83
+1989-06-19,23.37,23.50,23.25,23.37,193900,11.83
+1989-06-16,23.25,23.50,23.25,23.50,454800,11.90
+1989-06-15,23.50,23.87,23.37,23.62,508800,11.96
+1989-06-14,23.75,23.87,23.37,23.37,423100,11.83
+1989-06-13,23.87,24.00,23.75,23.87,377500,12.09
+1989-06-12,24.12,24.12,23.75,24.00,376100,12.15
+1989-06-09,24.12,24.25,23.75,24.12,533000,12.21
+1989-06-08,23.87,24.25,23.62,24.25,507800,12.28
+1989-06-07,23.50,24.25,23.50,23.62,672500,11.96
+1989-06-06,23.25,23.62,23.12,23.50,639600,11.90
+1989-06-05,23.25,23.62,23.12,23.25,479800,11.77
+1989-06-02,22.75,23.37,22.75,23.25,842900,11.77
+1989-06-01,22.37,22.87,22.25,22.75,325400,11.52
+1989-05-31,22.12,22.50,22.00,22.50,292300,11.39
+1989-05-30,22.25,22.25,21.87,22.12,310300,11.20
+1989-05-26,22.00,22.25,21.87,22.12,297400,11.20
+1989-05-25,22.37,22.87,22.12,22.25,696700,11.27
+1989-05-24,22.37,22.50,22.00,22.12,417400,11.20
+1989-05-23,21.75,22.50,21.62,22.25,732200,11.27
+1989-05-22,21.62,22.00,21.37,21.75,1002500,11.01
+1989-05-19,21.00,21.25,21.00,21.25,445000,10.76
+1989-05-18,21.00,21.37,21.00,21.00,172300,10.63
+1989-05-17,21.25,21.37,21.00,21.12,205000,10.69
+1989-05-16,21.25,21.62,21.12,21.25,337900,10.76
+1989-05-15,21.37,21.50,21.12,21.25,399800,10.76
+1989-05-12,21.00,21.25,20.87,21.12,308600,10.69
+1989-05-11,20.62,20.87,20.50,20.87,437500,10.57
+1989-05-10,20.50,20.75,20.50,20.62,416600,10.44
+1989-05-09,20.75,20.87,20.50,20.50,270700,10.38
+1989-05-08,20.87,20.87,20.62,20.87,168000,10.57
+1989-05-05,20.50,21.25,20.50,20.87,342000,10.57
+1989-05-04,20.87,21.00,20.25,20.50,372200,10.38
+1989-05-03,21.00,21.12,20.87,21.00,223400,10.63
+1989-05-02,21.25,21.87,21.00,21.12,477800,10.69
+1989-05-01,20.87,21.25,20.75,21.12,313000,10.66
+1989-04-28,21.00,21.12,20.75,20.87,250800,10.53
+1989-04-27,21.00,21.12,20.75,21.12,403000,10.66
+1989-04-26,20.87,21.12,20.75,20.87,478300,10.53
+1989-04-25,21.00,21.12,20.75,20.87,233300,10.53
+1989-04-24,21.00,21.25,21.00,21.12,290600,10.66
+1989-04-21,21.12,21.37,21.00,21.00,235200,10.60
+1989-04-20,21.50,21.50,21.00,21.25,267100,10.72
+1989-04-19,21.37,21.62,21.25,21.37,609600,10.78
+1989-04-18,21.12,21.37,20.87,21.37,378200,10.78
+1989-04-17,21.12,21.25,20.87,21.00,318700,10.60
+1989-04-14,21.12,21.25,20.75,21.00,538100,10.60
+1989-04-13,21.00,21.12,20.62,21.00,685700,10.60
+1989-04-12,21.25,21.25,21.00,21.00,654200,10.60
+1989-04-11,21.25,21.37,21.00,21.12,810200,10.66
+1989-04-10,21.62,21.62,21.12,21.25,525600,10.72
+1989-04-07,21.75,21.87,21.75,21.87,349700,11.04
+1989-04-06,21.75,22.00,21.62,21.87,646600,11.04
+1989-04-05,22.00,22.12,21.75,21.75,442300,10.98
+1989-04-04,21.25,21.87,21.00,21.75,559200,10.98
+1989-04-03,21.87,21.87,21.12,21.12,764200,10.66
+1989-03-31,21.37,21.62,21.25,21.62,503300,10.91
+1989-03-30,21.25,21.50,21.12,21.37,495100,10.78
+1989-03-29,21.50,21.50,21.12,21.37,309100,10.78
+1989-03-28,21.25,21.50,21.00,21.25,369600,10.72
+1989-03-27,21.50,21.50,21.12,21.37,272600,10.78
+1989-03-23,21.87,22.00,21.00,21.37,417800,10.78
+1989-03-22,22.00,22.00,21.75,21.75,263500,10.98
+1989-03-21,22.00,22.12,21.87,21.87,435800,11.04
+1989-03-20,21.87,22.12,21.87,22.00,608900,11.10
+1989-03-17,22.12,22.25,21.87,22.12,773000,11.16
+1989-03-16,22.12,22.50,22.12,22.50,569300,11.35
+1989-03-15,22.12,22.25,22.00,22.12,726700,11.16
+1989-03-14,22.37,22.50,22.12,22.25,485300,11.23
+1989-03-13,22.25,22.37,22.12,22.25,391000,11.23
+1989-03-10,22.00,22.12,21.75,22.00,348000,11.10
+1989-03-09,22.12,22.25,21.87,22.12,1306600,11.16
+1989-03-08,22.50,22.62,22.00,22.25,754300,11.23
+1989-03-07,22.37,22.87,22.12,22.62,599800,11.41
+1989-03-06,22.12,22.50,22.00,22.37,489400,11.29
+1989-03-03,22.00,22.12,21.62,22.00,286300,11.10
+1989-03-02,22.00,22.37,22.00,22.25,541700,11.23
+1989-03-01,22.25,22.37,21.87,22.00,714700,11.10
+1989-02-28,22.37,22.50,21.87,22.00,597400,11.10
+1989-02-27,22.75,23.12,22.50,22.62,243600,11.41
+1989-02-24,23.62,23.62,22.87,22.87,356400,11.54
+1989-02-23,23.00,24.12,22.87,23.37,325400,11.79
+1989-02-22,23.75,23.87,22.75,22.87,610600,11.54
+1989-02-21,24.37,24.37,23.75,23.75,359800,11.99
+1989-02-17,23.87,24.25,23.75,24.00,289900,12.11
+1989-02-16,23.87,24.00,23.75,23.87,358600,12.05
+1989-02-15,23.87,24.00,23.75,23.87,205900,12.05
+1989-02-14,23.87,24.00,23.75,23.75,349900,11.99
+1989-02-13,23.75,23.87,23.50,23.75,259700,11.99
+1989-02-10,24.12,24.25,23.75,23.87,473800,12.05
+1989-02-09,24.12,24.75,24.00,24.50,1371100,12.36
+1989-02-08,24.25,24.50,23.87,24.25,2163400,12.24
+1989-02-07,23.25,23.87,23.25,23.75,1437400,11.99
+1989-02-06,23.50,23.50,23.00,23.37,272900,11.79
+1989-02-03,23.25,23.62,23.25,23.62,397000,11.92
+1989-02-02,23.25,23.37,23.00,23.25,411800,11.73
+1989-02-01,23.62,23.62,23.12,23.37,717800,11.79
+1989-01-31,23.75,23.87,23.50,23.50,479000,11.86
+1989-01-30,23.50,23.87,23.50,23.87,568600,12.01
+1989-01-27,22.75,23.62,22.62,23.50,1161400,11.82
+1989-01-26,22.37,22.62,22.25,22.50,358100,11.32
+1989-01-25,22.62,22.75,22.37,22.37,387600,11.26
+1989-01-24,22.00,23.00,21.87,22.75,608200,11.45
+1989-01-23,22.25,22.37,21.87,22.00,536400,11.07
+1989-01-20,22.37,22.50,22.12,22.37,333400,11.26
+1989-01-19,22.12,22.62,22.12,22.37,842600,11.26
+1989-01-18,21.87,22.12,21.75,22.00,416200,11.07
+1989-01-17,22.37,22.37,21.87,21.87,535400,11.00
+1989-01-16,22.50,22.62,22.25,22.25,261100,11.20
+1989-01-13,22.50,22.75,22.37,22.50,415200,11.32
+1989-01-12,22.37,22.62,22.25,22.50,457000,11.32
+1989-01-11,22.37,22.37,21.25,22.37,477100,11.26
+1989-01-10,22.12,22.50,22.12,22.12,426000,11.13
+1989-01-09,21.62,22.00,21.50,22.00,318200,11.07
+1989-01-06,21.50,21.75,21.50,21.50,140600,10.82
+1989-01-05,21.87,21.87,21.37,21.37,158400,10.75
+1989-01-04,21.25,21.75,21.12,21.62,303600,10.88
+1989-01-03,21.62,21.62,21.00,21.00,214300,10.57
+1988-12-30,21.75,21.87,21.50,21.75,322300,10.94
+1988-12-29,22.00,22.12,21.75,21.87,215000,11.00
+1988-12-28,22.00,22.12,21.62,22.00,230400,11.07
+1988-12-27,21.87,22.12,21.87,22.00,199200,11.07
+1988-12-23,21.75,22.12,21.75,22.00,285400,11.07
+1988-12-22,22.00,22.25,21.62,21.75,523400,10.94
+1988-12-21,22.25,22.25,21.87,22.00,252200,11.07
+1988-12-20,22.00,22.37,22.00,22.25,418800,11.20
+1988-12-19,21.87,22.12,21.62,22.00,209500,11.07
+1988-12-16,21.37,21.87,21.25,21.87,556800,11.00
+1988-12-15,27.62,28.25,27.62,28.00,438500,14.09
+1988-12-14,27.62,27.87,27.62,27.75,306500,13.96
+1988-12-13,28.37,28.37,27.62,27.75,374400,13.96
+1988-12-12,28.50,28.62,28.37,28.50,192700,14.34
+1988-12-09,28.37,28.62,28.37,28.50,130100,14.34
+1988-12-08,28.37,28.50,28.12,28.37,125300,14.27
+1988-12-07,28.25,28.62,28.25,28.62,328300,14.40
+1988-12-06,27.75,28.37,27.75,28.37,240000,14.27
+1988-12-05,27.87,28.00,27.62,27.75,93100,13.96
+1988-12-02,28.25,28.25,27.62,28.00,490300,14.09
+1988-12-01,28.62,28.62,28.25,28.37,122900,14.27
+1988-11-30,28.25,28.87,28.12,28.62,253900,14.40
+1988-11-29,27.75,28.25,27.62,28.25,355200,14.21
+1988-11-28,27.50,27.87,27.37,27.87,226800,14.02
+1988-11-25,27.62,27.62,27.25,27.62,94800,13.90
+1988-11-23,26.50,27.75,26.50,27.75,182900,13.96
+1988-11-22,26.62,26.62,26.37,26.62,102700,13.39
+1988-11-21,27.00,27.12,26.37,26.75,189600,13.46
+1988-11-18,26.75,27.12,26.62,27.00,166100,13.59
+1988-11-17,27.00,27.00,26.37,26.50,196600,13.33
+1988-11-16,27.62,27.87,26.87,27.00,319000,13.59
+1988-11-15,27.75,27.87,27.62,27.62,99600,13.90
+1988-11-14,28.12,28.25,27.62,27.87,209800,14.02
+1988-11-11,28.75,28.75,28.00,28.12,414200,14.15
+1988-11-10,29.00,29.12,28.87,29.00,245000,14.59
+1988-11-09,28.87,29.00,28.62,29.00,265700,14.59
+1988-11-08,29.00,29.12,28.87,29.12,202800,14.65
+1988-11-07,29.00,29.12,28.87,29.12,217700,14.65
+1988-11-04,28.87,29.12,28.75,29.00,205400,14.59
+1988-11-03,28.87,29.25,28.87,29.12,150700,14.65
+1988-11-02,28.87,29.12,28.75,29.12,153800,14.65
+1988-11-01,28.75,29.00,28.75,29.00,95000,14.59
+1988-10-31,28.87,29.00,28.62,29.00,100100,14.59
+1988-10-28,28.50,29.00,28.50,29.00,225100,14.59
+1988-10-27,29.00,29.00,28.50,28.62,281800,14.40
+1988-10-26,29.00,29.25,28.87,29.00,181900,14.59
+1988-10-25,28.62,29.00,28.62,29.00,173800,14.59
+1988-10-24,28.75,28.87,28.37,28.62,138200,14.40
+1988-10-21,28.50,29.00,28.37,28.87,246500,14.53
+1988-10-20,28.00,28.87,27.87,28.62,348700,14.40
+1988-10-19,28.25,28.50,27.62,28.00,376800,14.09
+1988-10-18,28.25,28.37,28.12,28.25,341800,14.21
+1988-10-17,28.37,28.37,28.12,28.25,467300,14.21
+1988-10-14,28.62,28.75,28.25,28.25,180700,14.21
+1988-10-13,28.87,28.87,28.50,28.50,177800,14.34
+1988-10-12,28.62,28.87,28.50,28.87,158400,14.53
+1988-10-11,28.87,29.00,28.75,28.87,274600,14.53
+1988-10-10,28.75,29.00,28.62,29.00,138000,14.59
+1988-10-07,28.25,28.87,28.00,28.87,464200,14.53
+1988-10-06,28.37,28.50,28.12,28.25,103400,14.21
+1988-10-05,28.25,28.50,28.12,28.25,421000,14.21
+1988-10-04,28.50,28.50,28.00,28.12,89000,14.15
+1988-10-03,28.50,28.87,28.25,28.50,499000,14.34
+1988-09-30,29.12,29.25,28.75,29.00,343000,14.39
+1988-09-29,28.62,29.25,28.62,29.12,297800,14.45
+1988-09-28,28.37,28.87,28.37,28.62,145400,14.20
+1988-09-27,28.75,28.87,28.37,28.37,126700,14.08
+1988-09-26,29.00,29.00,28.75,28.75,368900,14.27
+1988-09-23,28.87,29.00,28.75,29.00,196800,14.39
+1988-09-22,28.50,28.87,28.50,28.87,394100,14.33
+1988-09-21,28.25,28.75,27.62,28.62,375100,14.20
+1988-09-20,28.00,28.25,27.87,28.25,272200,14.02
+1988-09-19,28.00,28.12,27.75,28.12,310600,13.95
+1988-09-16,28.00,28.25,27.87,28.00,380400,13.89
+1988-09-15,28.50,28.50,28.00,28.25,426700,14.02
+1988-09-14,28.50,28.62,28.37,28.37,143800,14.08
+1988-09-13,28.37,28.50,28.25,28.50,261800,14.14
+1988-09-12,28.25,28.62,28.25,28.50,235400,14.14
+1988-09-09,28.62,28.62,28.25,28.37,308600,14.08
+1988-09-08,28.75,28.75,28.50,28.75,269500,14.27
+1988-09-07,29.00,29.00,28.62,28.62,489800,14.20
+1988-09-06,29.00,29.00,28.62,28.87,792500,14.33
+1988-09-02,28.50,29.00,28.37,28.87,870200,14.33
+1988-09-01,28.62,28.62,28.12,28.12,627100,13.95
+1988-08-31,28.87,29.00,28.50,29.00,1363400,14.39
+1988-08-30,29.50,29.50,28.37,29.00,1718200,14.39
+1988-08-29,29.75,29.75,29.00,29.50,1785100,14.64
+1988-08-26,27.75,30.12,27.75,30.12,1313800,14.95
+1988-08-25,27.50,27.87,27.00,27.75,485000,13.77
+1988-08-24,27.62,28.12,27.37,28.00,462500,13.89
+1988-08-23,28.25,28.50,27.50,27.62,349700,13.71
+1988-08-22,28.37,28.75,28.00,28.25,415900,14.02
+1988-08-19,27.87,28.75,27.87,28.25,638600,14.02
+1988-08-18,28.00,28.00,27.25,28.00,637400,13.89
+1988-08-17,27.00,28.25,27.00,28.00,1102600,13.89
+1988-08-16,26.62,27.50,26.50,26.87,647300,13.33
+1988-08-15,28.25,29.37,26.37,26.62,1696600,13.21
+1988-08-12,26.50,28.00,26.12,28.00,1124400,13.89
+1988-08-11,27.00,27.00,25.75,26.75,647800,13.27
+1988-08-10,27.50,27.50,26.62,27.00,457700,13.40
+1988-08-09,27.25,27.75,26.37,27.50,851000,13.65
+1988-08-08,26.25,27.00,26.12,27.00,202800,13.40
+1988-08-05,26.37,26.37,26.00,26.12,213600,12.96
+1988-08-04,26.12,26.25,25.87,26.25,199400,13.03
+1988-08-03,25.62,26.50,25.25,26.50,700600,13.15
+1988-08-02,25.37,25.75,25.25,25.62,222000,12.71
+1988-08-01,24.87,25.50,24.75,25.37,169700,12.59
+1988-07-29,24.50,24.87,24.50,24.62,321800,12.22
+1988-07-28,24.75,24.87,24.62,24.62,139000,12.22
+1988-07-27,25.25,25.50,24.62,24.62,173500,12.22
+1988-07-26,25.00,25.12,24.87,25.00,39100,12.41
+1988-07-25,24.87,25.25,24.75,24.75,115700,12.28
+1988-07-22,25.50,25.75,24.87,24.87,177400,12.34
+1988-07-21,25.75,25.87,25.37,25.62,68400,12.71
+1988-07-20,25.62,25.87,25.62,25.87,70100,12.84
+1988-07-19,26.00,26.00,25.50,25.62,139000,12.71
+1988-07-18,26.00,26.12,25.62,25.87,198000,12.84
+1988-07-15,26.25,26.50,25.37,26.25,154600,13.03
+1988-07-14,26.00,26.12,25.50,26.12,150200,12.96
+1988-07-13,26.12,26.50,26.00,26.00,243400,12.90
+1988-07-12,26.62,26.75,26.00,26.00,227000,12.90
+1988-07-11,26.75,27.12,26.62,26.62,91200,13.21
+1988-07-08,27.00,27.00,26.12,26.50,96200,13.15
+1988-07-07,27.00,27.12,26.62,27.00,92900,13.40
+1988-07-06,27.75,27.87,26.75,27.25,325000,13.52
+1988-07-05,27.25,27.87,27.12,27.87,229700,13.83
+1988-07-01,26.87,27.25,26.87,27.25,372200,13.52
+1988-06-30,27.00,27.25,26.75,27.25,6253400,13.32
+1988-06-29,27.12,27.37,26.75,27.12,255400,13.26
+1988-06-28,26.62,27.12,26.62,26.87,181900,13.14
+1988-06-27,27.12,27.12,26.75,26.87,115700,13.14
+1988-06-24,27.12,27.62,26.87,26.87,183800,13.14
+1988-06-23,26.50,27.00,26.37,27.00,239500,13.20
+1988-06-22,26.50,26.62,26.25,26.50,208800,12.96
+1988-06-21,26.12,26.25,25.75,26.00,319000,12.71
+1988-06-20,26.12,26.12,25.75,26.12,102700,12.77
+1988-06-17,26.37,26.62,25.87,26.00,247200,12.71
+1988-06-16,26.75,26.75,26.25,26.37,393800,12.89
+1988-06-15,26.75,27.00,26.50,27.00,241200,13.20
+1988-06-14,26.75,27.37,26.50,26.62,346300,13.02
+1988-06-13,27.00,27.12,26.37,26.37,361200,12.89
+1988-06-10,25.50,26.75,25.50,26.75,633800,13.08
+1988-06-09,25.12,25.87,25.12,25.62,441400,12.53
+1988-06-08,24.50,25.12,24.50,25.12,783600,12.28
+1988-06-07,24.87,25.00,24.12,24.25,207100,11.86
+1988-06-06,25.00,25.00,24.50,24.87,199700,12.16
+1988-06-03,25.00,25.12,24.75,24.87,265200,12.16
+1988-06-02,25.00,25.50,24.87,25.25,190100,12.35
+1988-06-01,24.25,25.50,23.87,25.50,310600,12.47
+1988-05-31,23.62,24.75,23.50,24.37,150700,11.92
+1988-05-27,23.87,24.00,23.25,23.37,264200,11.43
+1988-05-26,23.50,23.75,23.37,23.62,108500,11.55
+1988-05-25,23.50,23.87,23.25,23.37,259200,11.43
+1988-05-24,23.25,23.62,23.12,23.25,121000,11.37
+1988-05-23,23.75,23.87,23.25,23.37,128900,11.43
+1988-05-20,23.75,23.75,23.50,23.75,85200,11.61
+1988-05-19,23.75,23.75,23.50,23.75,228200,11.61
+1988-05-18,24.37,24.50,24.00,24.00,141600,11.73
+1988-05-17,25.00,25.25,24.50,24.50,133400,11.98
+1988-05-16,24.87,25.00,24.62,24.87,51600,12.16
+1988-05-13,24.75,25.25,24.62,24.75,115900,12.10
+1988-05-12,24.62,24.75,24.50,24.62,114000,12.04
+1988-05-11,24.50,24.75,24.37,24.62,216700,12.04
+1988-05-10,25.00,25.25,24.62,24.75,146600,12.10
+1988-05-09,25.00,25.12,24.75,24.87,57600,12.16
+1988-05-06,24.87,25.37,24.62,25.00,221500,12.22
+1988-05-05,25.00,25.25,24.50,24.87,309800,12.16
+1988-05-04,24.62,25.25,24.50,25.12,209800,12.28
+1988-05-03,25.00,25.00,24.50,24.50,215000,11.98
+1988-05-02,25.00,25.12,24.62,24.75,124300,12.10
+1988-04-29,25.37,25.37,24.50,24.75,220800,12.10
+1988-04-28,25.50,26.12,25.25,25.50,97200,12.47
+1988-04-27,25.37,26.00,25.37,25.62,296600,12.53
+1988-04-26,26.00,26.25,24.75,25.12,266600,12.28
+1988-04-25,26.37,26.62,25.87,25.87,288200,12.65
+1988-04-22,25.37,26.25,25.37,26.12,181200,12.77
+1988-04-21,25.75,26.37,25.25,25.62,174700,12.53
+1988-04-20,26.12,27.00,25.75,26.00,287000,12.71
+1988-04-19,25.12,26.50,25.00,25.62,344600,12.53
+1988-04-18,24.37,25.37,24.37,25.25,265000,12.35
+1988-04-15,25.75,25.75,24.25,24.62,641800,12.04
+1988-04-14,27.50,27.50,25.75,26.00,345800,12.71
+1988-04-13,27.87,28.25,27.12,27.37,209500,13.38
+1988-04-12,27.25,28.25,27.12,28.12,380900,13.75
+1988-04-11,27.75,27.75,26.25,27.25,891600,13.32
+1988-04-08,28.37,28.37,27.62,27.75,301000,13.57
+1988-04-07,28.12,29.00,28.00,28.25,205400,13.81
+1988-04-06,27.12,28.50,26.75,28.12,394100,13.75
+1988-04-05,28.37,28.75,26.75,27.00,513100,13.20
+1988-04-04,29.25,29.37,28.12,28.25,333100,13.81
+1988-03-31,30.00,30.00,29.50,29.75,265700,14.35
+1988-03-30,30.37,30.50,30.12,30.25,253700,14.59
+1988-03-29,30.25,30.75,30.12,30.25,199400,14.59
+1988-03-28,30.62,30.75,30.12,30.25,602400,14.59
+1988-03-25,31.25,32.25,31.25,31.75,663800,15.31
+1988-03-24,31.62,31.62,31.12,31.25,536600,15.07
+1988-03-23,31.25,31.75,31.25,31.50,182400,15.19
+1988-03-22,30.75,31.62,30.75,31.37,169000,15.13
+1988-03-21,30.50,30.75,30.25,30.62,105600,14.77
+1988-03-18,31.00,31.12,30.50,30.75,376800,14.83
+1988-03-17,30.00,30.87,30.00,30.75,229700,14.83
+1988-03-16,29.87,30.00,29.62,29.87,235400,14.41
+1988-03-15,29.75,30.00,29.62,30.00,144700,14.47
+1988-03-14,29.75,30.00,29.75,29.87,193700,14.41
+1988-03-11,29.37,30.00,29.37,30.00,224900,14.47
+1988-03-10,29.87,30.00,29.50,29.50,195100,14.23
+1988-03-09,29.87,30.00,29.75,29.75,108700,14.35
+1988-03-08,30.12,30.25,29.50,29.75,281300,14.35
+1988-03-07,30.37,30.37,29.87,30.00,184600,14.47
+1988-03-04,30.50,30.75,29.87,30.37,223900,14.65
+1988-03-03,31.00,31.25,30.75,31.00,88600,14.95
+1988-03-02,31.25,31.62,30.87,31.12,169000,15.01
+1988-03-01,30.87,31.00,30.50,30.75,172300,14.83
+1988-02-29,30.62,31.25,30.62,31.12,190800,15.01
+1988-02-26,29.50,30.50,29.50,30.50,337900,14.71
+1988-02-25,29.00,30.50,29.00,29.25,766300,14.11
+1988-02-24,29.12,29.37,29.00,29.12,206600,14.05
+1988-02-23,29.37,29.50,28.75,29.25,294700,14.11
+1988-02-22,28.75,29.62,28.62,29.37,660700,14.17
+1988-02-19,27.62,28.75,27.12,28.25,94300,13.63
+1988-02-18,27.75,27.87,27.37,27.50,55000,13.26
+1988-02-17,27.75,28.25,27.75,27.87,124300,13.44
+1988-02-16,28.25,28.37,27.87,28.25,151400,13.63
+1988-02-12,28.12,28.50,28.00,28.25,96000,13.63
+1988-02-11,28.75,28.75,27.75,27.87,148100,13.44
+1988-02-10,28.12,28.75,27.75,28.62,291100,13.81
+1988-02-09,27.87,28.00,27.37,27.87,183800,13.44
+1988-02-08,28.00,28.37,27.62,27.87,199200,13.44
+1988-02-05,28.50,28.75,28.25,28.37,116600,13.68
+1988-02-04,28.25,28.62,28.25,28.25,174700,13.63
+1988-02-03,28.62,29.12,27.75,28.00,451400,13.51
+1988-02-02,27.62,28.37,27.25,28.37,307900,13.68
+1988-02-01,28.75,28.75,27.62,27.62,292600,13.32
+1988-01-29,27.62,28.00,27.12,28.00,484800,13.51
+1988-01-28,26.50,27.62,26.50,27.50,367700,13.26
+1988-01-27,25.62,26.50,25.50,26.50,455800,12.78
+1988-01-26,26.25,26.25,25.00,25.25,255600,12.18
+1988-01-25,26.25,26.75,26.00,26.12,288700,12.60
+1988-01-22,24.75,26.12,24.75,26.00,278400,12.54
+1988-01-21,25.00,25.00,24.12,24.62,220800,11.88
+1988-01-20,25.75,25.87,24.50,24.75,283000,11.94
+1988-01-19,26.25,27.12,26.12,26.12,199700,12.60
+1988-01-18,26.25,26.50,26.12,26.50,149000,12.78
+1988-01-15,25.87,26.50,25.75,26.25,395800,12.66
+1988-01-14,25.12,25.37,24.75,25.12,78200,12.12
+1988-01-13,24.37,25.12,24.12,24.87,103000,12.00
+1988-01-12,24.75,25.00,24.00,24.50,131000,11.82
+1988-01-11,24.75,25.25,24.25,24.75,268300,11.94
+1988-01-08,26.87,26.87,25.25,25.25,364300,12.18
+1988-01-07,26.62,26.87,26.25,26.75,163400,12.90
+1988-01-06,26.87,27.37,26.75,26.87,351600,12.96
+1988-01-05,26.25,27.12,26.25,26.87,601400,12.96
+1988-01-04,24.00,25.37,24.00,25.37,305300,12.24
+1987-12-31,24.50,24.50,24.00,24.12,234000,11.44
+1987-12-30,24.37,24.75,24.12,24.75,283700,11.74
+1987-12-29,24.25,24.37,23.50,24.12,207600,11.44
+1987-12-28,24.75,24.87,24.00,24.00,463000,11.38
+1987-12-24,25.87,26.00,25.25,25.50,309100,12.10
+1987-12-23,25.37,25.87,25.37,25.62,489800,12.15
+1987-12-22,25.87,26.12,25.00,25.12,531100,11.92
+1987-12-21,24.87,25.87,24.75,25.62,551500,12.15
+1987-12-18,23.87,24.75,23.87,24.50,690500,11.62
+1987-12-17,23.50,25.00,23.25,23.62,662900,11.20
+1987-12-16,22.87,23.50,22.75,23.50,355400,11.15
+1987-12-15,21.87,23.00,21.87,22.87,528700,10.85
+1987-12-14,22.25,22.50,21.75,21.87,868300,10.37
+1987-12-11,22.25,22.62,21.75,22.12,304300,10.49
+1987-12-10,23.00,23.37,22.25,22.25,307700,10.55
+1987-12-09,23.12,24.12,22.87,23.50,418800,11.15
+1987-12-08,22.87,23.50,22.75,23.00,469000,10.91
+1987-12-07,23.25,23.37,22.25,22.62,290600,10.73
+1987-12-04,23.50,23.62,22.50,23.00,319900,10.91
+1987-12-03,25.87,25.87,23.50,23.50,345400,11.15
+1987-12-02,25.87,26.12,25.50,25.62,250100,12.15
+1987-12-01,25.75,26.50,25.00,25.62,245800,12.15
+1987-11-30,25.75,26.12,25.25,25.50,438700,12.10
+1987-11-27,27.87,27.87,26.87,27.00,93100,12.81
+1987-11-25,27.00,28.87,27.00,27.87,381600,13.22
+1987-11-24,27.00,27.25,26.50,27.00,360200,12.81
+1987-11-23,25.87,26.62,25.25,26.62,181200,12.63
+1987-11-20,26.00,26.00,25.00,25.50,410900,12.10
+1987-11-19,27.25,27.25,26.12,26.25,272200,12.45
+1987-11-18,27.25,27.37,26.50,27.12,342700,12.86
+1987-11-17,26.87,27.12,26.50,26.75,182200,12.69
+1987-11-16,27.00,27.37,26.50,26.62,187400,12.63
+1987-11-13,26.62,27.25,26.62,26.87,183100,12.75
+1987-11-12,26.75,27.37,26.00,26.87,329300,12.75
+1987-11-11,27.00,27.50,26.00,26.12,227800,12.39
+1987-11-10,26.50,26.87,26.00,26.75,567100,12.69
+1987-11-09,27.25,27.62,26.62,27.25,291600,12.93
+1987-11-06,28.75,29.25,28.00,28.37,172300,13.46
+1987-11-05,27.00,28.75,27.00,28.62,431800,13.58
+1987-11-04,26.75,27.50,26.37,27.37,220800,12.98
+1987-11-03,28.37,28.37,26.00,27.75,394600,13.16
+1987-11-02,28.62,28.87,28.00,28.62,657100,13.58
+1987-10-30,28.25,29.50,28.00,28.87,576000,13.69
+1987-10-29,25.75,27.75,25.75,27.25,608900,12.93
+1987-10-28,26.75,27.37,26.00,26.37,496300,12.51
+1987-10-27,31.00,31.50,27.00,27.37,602200,12.98
+1987-10-26,30.50,30.50,28.50,28.75,722600,13.64
+1987-10-23,32.00,33.38,32.00,32.00,483800,15.18
+1987-10-22,31.00,32.75,30.87,32.50,627100,15.42
+1987-10-21,33.00,34.88,33.00,33.50,541200,15.89
+1987-10-20,35.00,36.75,29.00,30.00,1271800,14.23
+1987-10-19,34.13,41.50,34.00,34.13,1117700,16.19
+1987-10-16,45.75,45.75,43.75,44.38,666000,21.05
+1987-10-15,45.88,46.38,45.75,45.75,528700,21.70
+1987-10-14,46.75,46.75,45.88,46.38,286800,22.00
+1987-10-13,47.88,48.00,46.50,47.63,227000,22.59
+1987-10-12,46.25,47.50,45.75,47.38,242900,22.48
+1987-10-09,46.75,46.75,46.00,46.13,220100,21.88
+1987-10-08,47.13,47.13,46.50,46.88,197800,22.24
+1987-10-07,47.00,47.13,46.63,47.00,238300,22.29
+1987-10-06,48.00,48.00,46.88,47.25,531100,22.41
+1987-10-05,47.75,48.25,47.75,48.13,852200,22.83
+1987-10-02,46.63,48.38,46.50,48.13,1248000,22.64
+1987-10-01,44.50,46.25,44.50,46.00,509500,21.64
+1987-09-30,43.75,45.00,43.75,45.00,254400,21.17
+1987-09-29,44.00,44.50,43.75,43.75,425800,20.58
+1987-09-28,44.75,44.88,43.88,44.00,371800,20.70
+1987-09-25,44.00,44.13,43.25,43.50,220600,20.46
+1987-09-24,44.50,44.75,43.50,44.25,123400,20.82
+1987-09-23,45.13,45.13,43.75,44.75,255600,21.05
+1987-09-22,45.00,45.00,43.88,44.88,261400,21.11
+1987-09-21,45.00,45.50,44.13,44.38,374900,20.88
+1987-09-18,45.00,45.13,44.63,44.75,317300,21.05
+1987-09-17,44.50,44.75,43.75,44.50,192200,20.93
+1987-09-16,45.00,45.38,44.25,44.25,172600,20.82
+1987-09-15,46.25,46.25,45.25,45.25,199200,21.29
+1987-09-14,46.38,47.00,46.38,46.38,261100,21.82
+1987-09-11,45.00,46.75,44.88,46.13,403200,21.70
+1987-09-10,43.50,45.13,43.50,45.13,634100,21.23
+1987-09-09,43.88,43.88,43.00,43.25,234000,20.35
+1987-09-08,43.75,43.75,43.00,43.75,590400,20.58
+1987-09-04,45.00,45.00,43.63,44.00,813400,20.70
+1987-09-03,45.25,45.63,44.50,44.75,381800,21.05
+1987-09-02,45.75,46.25,44.75,45.00,369100,21.17
+1987-09-01,46.50,46.88,45.38,46.00,385400,21.64
+1987-08-31,47.00,47.25,46.50,46.50,344900,21.87
+1987-08-28,48.25,48.38,47.00,47.00,622800,22.11
+1987-08-27,48.38,48.63,47.50,47.63,305500,22.41
+1987-08-26,48.88,49.25,48.25,48.50,258700,22.82
+1987-08-25,49.13,49.75,48.88,49.13,328100,23.11
+1987-08-24,47.88,49.25,47.75,49.13,860600,23.11
+1987-08-21,47.25,47.88,47.25,47.88,279100,22.52
+1987-08-20,46.88,47.50,46.75,47.25,333800,22.23
+1987-08-19,46.00,46.75,45.88,46.75,647800,21.99
+1987-08-18,47.13,47.13,46.00,46.00,464600,21.64
+1987-08-17,46.75,47.13,46.13,47.13,450200,22.17
+1987-08-14,47.38,47.63,47.00,47.00,147600,22.11
+1987-08-13,48.38,48.50,47.38,47.63,299300,22.41
+1987-08-12,48.50,48.75,47.88,48.25,495600,22.70
+1987-08-11,48.13,48.88,47.50,48.88,679700,22.99
+1987-08-10,47.75,48.38,47.50,48.38,374200,22.76
+1987-08-07,47.13,48.00,47.13,47.75,471600,22.46
+1987-08-06,47.00,47.50,46.88,47.38,563500,22.29
+1987-08-05,44.38,46.63,44.25,46.38,1344000,21.82
+1987-08-04,44.75,45.25,43.75,44.38,314900,20.88
+1987-08-03,45.00,45.50,44.50,45.00,410200,21.17
+1987-07-31,46.00,46.00,45.00,45.75,335000,21.52
+1987-07-30,45.13,46.25,45.00,45.88,860400,21.58
+1987-07-29,44.38,45.00,43.88,44.63,679900,20.99
+1987-07-28,43.00,44.75,42.75,44.38,1140500,20.88
+1987-07-27,41.75,42.75,41.38,42.75,312700,20.11
+1987-07-24,41.00,41.88,41.00,41.75,352800,19.64
+1987-07-23,41.25,41.50,40.00,41.25,371000,19.40
+1987-07-22,41.50,41.75,40.63,41.50,262300,19.52
+1987-07-21,41.00,41.63,40.63,41.25,709400,19.40
+1987-07-20,40.00,41.00,40.00,40.88,358300,19.23
+1987-07-17,39.88,40.25,39.75,40.00,190800,18.82
+1987-07-16,40.00,40.13,39.50,40.00,152900,18.82
+1987-07-15,39.38,40.00,39.13,39.75,167300,18.70
+1987-07-14,39.25,39.75,39.00,39.63,242600,18.64
+1987-07-13,40.50,40.50,39.25,39.50,364300,18.58
+1987-07-10,40.75,41.00,40.00,40.50,251300,19.05
+1987-07-09,42.00,42.38,40.50,41.00,201800,19.29
+1987-07-08,41.50,41.88,41.25,41.88,222000,19.70
+1987-07-07,41.38,41.75,41.00,41.00,272900,19.29
+1987-07-06,41.38,41.75,41.25,41.38,202600,19.47
+1987-07-02,41.50,41.63,41.13,41.25,125300,19.22
+1987-07-01,41.38,41.50,41.00,41.25,225100,19.22
+1987-06-30,42.25,42.25,41.50,41.63,167300,19.39
+1987-06-29,42.88,43.38,42.00,42.13,237400,19.63
+1987-06-26,43.13,43.13,42.63,42.88,153400,19.98
+1987-06-25,43.25,43.38,43.00,43.00,191500,20.03
+1987-06-24,43.63,43.88,42.75,43.00,252000,20.03
+1987-06-23,44.00,44.25,43.63,43.88,211200,20.44
+1987-06-22,44.00,44.38,43.75,44.00,548600,20.50
+1987-06-19,44.38,44.63,43.38,44.25,350400,20.61
+1987-06-18,43.63,44.50,43.38,44.38,174200,20.67
+1987-06-17,44.63,44.63,43.50,43.88,302900,20.44
+1987-06-16,44.50,44.75,43.75,44.38,414000,20.67
+1987-06-15,43.13,43.88,43.13,43.88,396200,20.44
+1987-06-12,41.50,42.38,41.25,42.38,303600,19.74
+1987-06-11,41.50,41.63,41.25,41.25,230200,19.22
+1987-06-10,41.00,41.75,40.75,41.00,264000,19.10
+1987-06-09,41.63,41.63,40.50,40.75,276000,18.98
+1987-06-08,41.25,41.88,41.00,41.50,255100,19.33
+1987-06-05,40.88,41.25,40.63,41.25,156200,19.22
+1987-06-04,40.00,40.63,39.88,40.38,248900,18.81
+1987-06-03,41.75,41.75,39.88,40.00,1236000,18.63
+1987-06-02,42.13,42.25,40.75,41.75,379900,19.45
+1987-06-01,40.50,42.13,40.13,42.13,307200,19.63
+1987-05-29,40.00,40.50,39.75,40.00,369400,18.63
+1987-05-28,39.25,40.13,38.88,39.00,323300,18.17
+1987-05-27,39.25,40.13,38.75,39.50,540500,18.40
+1987-05-26,38.50,39.63,38.50,39.38,499000,18.35
+1987-05-22,37.50,38.50,37.38,38.50,360700,17.94
+1987-05-21,36.75,37.50,36.25,37.13,419000,17.30
+1987-05-20,37.00,37.13,36.13,36.50,424100,17.00
+1987-05-19,37.50,37.75,36.75,37.00,542200,17.24
+1987-05-18,36.88,37.00,35.75,36.25,297800,16.89
+1987-05-15,37.50,37.50,36.63,36.63,203500,17.06
+1987-05-14,36.88,37.50,36.88,37.50,303800,17.47
+1987-05-13,37.00,37.25,36.38,36.88,563300,17.18
+1987-05-12,38.00,38.00,37.13,37.25,578600,17.35
+1987-05-11,39.13,39.13,38.00,38.00,446400,17.70
+1987-05-08,40.00,40.00,38.00,39.13,459400,18.23
+1987-05-07,40.75,41.00,39.88,39.88,285800,18.58
+1987-05-06,42.13,42.13,39.75,40.50,447400,18.87
+1987-05-05,41.75,42.38,41.63,42.13,205400,19.63
+1987-05-04,42.50,42.50,40.63,41.50,141400,19.33
+1987-05-01,43.50,43.88,41.88,42.63,290200,19.86
+1987-04-30,42.38,43.13,42.38,43.13,545000,20.09
+1987-04-29,43.00,43.75,42.25,42.25,376100,19.68
+1987-04-28,41.13,43.38,41.00,42.75,361900,19.92
+1987-04-27,41.13,42.13,40.38,41.13,795400,19.16
+1987-04-24,43.00,43.00,41.75,41.88,429400,19.51
+1987-04-23,42.75,43.88,42.75,43.25,239000,20.15
+1987-04-22,43.63,44.13,42.88,42.88,540700,19.98
+1987-04-21,42.38,43.75,41.38,43.63,495100,20.33
+1987-04-20,43.50,43.75,42.00,42.38,561800,19.74
+1987-04-16,43.25,43.75,43.25,43.25,330500,20.15
+1987-04-15,43.88,44.13,42.63,43.00,588000,20.03
+1987-04-14,43.75,44.25,42.25,42.75,672500,19.92
+1987-04-13,47.25,47.25,43.75,44.50,451700,20.73
+1987-04-10,47.75,48.00,46.75,47.50,207400,22.13
+1987-04-09,48.13,48.50,47.63,47.75,175200,22.24
+1987-04-08,49.00,49.50,47.75,48.38,209800,22.54
+1987-04-07,49.25,50.13,49.00,49.00,295400,22.83
+1987-04-06,49.25,50.38,49.00,49.25,312000,22.94
+1987-04-03,48.50,48.63,47.75,48.63,624500,22.47
+1987-04-02,48.50,48.75,48.00,48.38,115700,22.35
+1987-04-01,47.75,48.00,47.25,48.00,194900,22.18
+1987-03-31,48.50,48.88,47.63,48.38,189100,22.35
+1987-03-30,48.00,48.88,46.13,48.00,465800,22.18
+1987-03-27,50.00,50.00,48.63,49.50,335800,22.87
+1987-03-26,51.13,51.88,50.00,50.00,247700,23.10
+1987-03-25,52.00,52.13,51.00,51.38,231100,23.74
+1987-03-24,52.25,52.50,51.50,52.50,278600,24.26
+1987-03-23,51.13,51.75,50.50,51.38,297400,23.74
+1987-03-20,51.00,51.13,49.63,50.88,433400,23.51
+1987-03-19,50.13,51.25,49.88,51.25,580600,23.68
+1987-03-18,48.50,49.88,48.50,49.88,257300,23.05
+1987-03-17,48.00,48.38,47.63,48.25,271900,22.29
+1987-03-16,48.25,48.25,47.75,48.13,318000,22.24
+1987-03-13,48.25,48.25,47.38,48.25,691200,22.29
+1987-03-12,96.00,96.50,93.62,94.50,812600,21.83
+1987-03-11,98.75,100.00,95.75,95.75,767300,22.12
+1987-03-10,97.00,99.50,97.00,98.25,863500,22.70
+1987-03-09,99.75,99.75,97.25,97.37,361000,22.49
+1987-03-06,100.37,101.87,99.50,99.50,439900,22.99
+1987-03-05,101.12,101.37,99.25,100.12,704900,23.13
+1987-03-04,101.62,102.12,101.12,101.37,491300,23.42
+1987-03-03,102.37,102.75,101.00,101.37,207600,23.42
+1987-03-02,103.25,104.00,102.37,102.50,378000,23.68
+1987-02-27,105.37,105.62,101.75,103.00,294700,23.79
+1987-02-26,105.50,106.25,103.75,105.62,177800,24.40
+1987-02-25,106.37,106.50,105.50,105.75,202600,24.43
+1987-02-24,103.87,107.00,103.50,106.62,417400,24.63
+1987-02-23,103.37,103.87,101.00,103.87,328600,24.00
+1987-02-20,104.87,104.87,103.12,103.37,140200,23.88
+1987-02-19,105.00,105.00,103.75,104.62,265900,24.17
+1987-02-18,103.50,105.00,103.00,104.75,805400,24.20
+1987-02-17,100.75,102.25,100.75,101.87,266900,23.53
+1987-02-13,100.25,100.75,99.87,99.87,165100,23.07
+1987-02-12,100.50,101.00,99.62,100.00,223400,23.10
+1987-02-11,99.50,100.12,99.50,99.87,228700,23.07
+1987-02-10,100.62,100.75,99.25,99.37,275500,22.96
+1987-02-09,102.00,102.25,100.12,100.50,331400,23.22
+1987-02-06,100.37,102.50,100.37,101.75,397200,23.51
+1987-02-05,101.00,101.00,99.50,100.12,414200,23.13
+1987-02-04,98.75,99.75,98.50,99.50,287500,22.99
+1987-02-03,98.75,99.50,98.12,98.12,465600,22.67
+1987-02-02,95.00,98.00,94.75,97.37,329500,22.49
+1987-01-30,95.75,96.50,94.12,95.00,267400,21.95
+1987-01-29,97.25,98.00,95.50,95.50,376300,22.06
+1987-01-28,97.75,100.00,96.50,97.25,717400,22.47
+1987-01-27,92.00,96.75,91.87,96.50,1074000,22.29
+1987-01-26,92.00,92.87,91.37,91.62,762500,21.17
+1987-01-23,92.37,94.25,91.00,92.50,1144300,21.37
+1987-01-22,89.87,91.00,88.50,91.00,485800,21.02
+1987-01-21,91.12,91.12,89.50,89.62,229400,20.70
+1987-01-20,91.50,91.75,90.37,91.37,277400,21.11
+1987-01-19,92.25,92.25,91.25,91.25,255800,21.08
+1987-01-16,92.87,93.87,91.37,92.25,464600,21.31
+1987-01-15,91.00,94.00,91.00,92.62,567600,21.40
+1987-01-14,90.37,91.00,90.25,90.75,158400,20.96
+1987-01-13,90.87,91.25,90.25,91.00,207100,21.02
+1987-01-12,91.00,91.25,90.25,91.12,193400,21.05
+1987-01-09,90.25,92.00,90.00,90.75,385400,20.96
+1987-01-08,89.37,91.00,88.25,90.75,523000,20.96
+1987-01-07,87.75,89.50,87.75,89.25,234500,20.62
+1987-01-06,90.00,90.00,87.87,88.00,390200,20.33
+1987-01-05,89.00,90.00,84.62,89.00,1363000,20.56
+1987-01-02,84.62,85.37,84.62,85.37,186200,19.72
+1986-12-31,84.37,85.50,84.00,84.12,249400,19.43
+1986-12-30,84.87,85.12,84.25,84.25,167800,19.46
+1986-12-29,85.00,85.25,84.62,84.87,187400,19.61
+1986-12-26,84.50,85.00,84.50,84.87,118800,19.61
+1986-12-24,84.50,85.00,84.25,84.25,130600,19.46
+1986-12-23,85.37,86.00,84.25,84.50,280300,19.52
+1986-12-22,86.12,86.12,84.25,85.37,618200,19.72
+1986-12-19,86.25,86.50,85.75,86.37,396200,19.95
+1986-12-18,86.12,86.37,85.62,85.75,103700,19.81
+1986-12-17,87.12,87.12,86.00,86.12,255800,19.89
+1986-12-16,86.87,87.50,86.62,87.37,205200,20.18
+1986-12-15,86.37,86.62,86.00,86.62,83800,20.01
+1986-12-12,87.00,87.00,86.25,86.62,104900,20.01
+1986-12-11,87.00,87.25,86.25,86.75,206600,20.04
+1986-12-10,87.25,87.87,87.00,87.25,309400,20.16
+1986-12-09,89.25,89.37,86.75,87.25,204200,20.16
+1986-12-08,87.62,89.75,87.62,89.25,514800,20.62
+1986-12-05,86.50,87.75,86.50,87.62,129100,20.24
+1986-12-04,87.87,87.87,86.50,86.62,127000,20.01
+1986-12-03,87.50,88.75,87.12,87.75,300200,20.27
+1986-12-02,86.25,88.50,86.25,88.25,338900,20.39
+1986-12-01,84.87,86.00,83.50,85.75,200200,19.81
+1986-11-28,85.00,85.25,84.50,84.87,68600,19.61
+1986-11-26,86.00,88.37,85.00,85.25,76600,19.69
+1986-11-25,86.37,86.62,85.87,86.00,174700,19.87
+1986-11-24,85.37,87.00,85.25,86.62,296400,20.01
+1986-11-21,85.12,85.50,84.50,85.12,437000,19.66
+1986-11-20,85.00,85.75,84.62,85.25,199400,19.69
+1986-11-19,83.75,84.75,83.37,84.75,267600,19.58
+1986-11-18,85.75,86.25,82.25,83.50,496800,19.29
+1986-11-17,86.50,86.87,86.00,86.25,301700,19.92
+1986-11-14,87.25,87.50,86.50,86.75,192700,20.04
+1986-11-13,88.12,88.37,87.25,87.75,254400,20.27
+1986-11-12,88.00,89.00,88.00,88.25,419000,20.39
+1986-11-11,88.12,88.50,87.87,88.25,846500,20.39
+1986-11-10,87.12,88.87,87.00,88.50,673700,20.44
+1986-11-07,87.75,87.75,86.62,87.12,188900,20.13
+1986-11-06,87.00,87.75,86.37,87.50,369100,20.21
+1986-11-05,88.37,88.62,87.75,88.00,166600,20.33
+1986-11-04,88.00,88.87,88.00,88.62,184300,20.47
+1986-11-03,88.75,89.50,88.12,88.75,337200,20.50
+1986-10-31,88.00,88.50,86.50,87.62,175700,20.24
+1986-10-30,89.00,89.87,88.25,88.25,315100,20.39
+1986-10-29,87.37,88.75,87.37,88.12,316600,20.36
+1986-10-28,85.00,88.00,85.00,87.12,209300,20.13
+1986-10-27,85.25,85.25,84.00,84.75,66000,19.58
+1986-10-24,86.00,86.37,85.00,85.00,109400,19.64
+1986-10-23,84.75,86.12,84.75,85.75,234700,19.81
+1986-10-22,84.37,85.25,84.37,84.50,122200,19.52
+1986-10-21,85.37,85.75,84.37,84.37,122900,19.49
+1986-10-20,87.00,87.00,84.75,85.62,221800,19.78
+1986-10-17,87.62,87.87,87.12,87.25,171600,20.16
+1986-10-16,88.62,88.75,87.50,87.87,234500,20.30
+1986-10-15,85.62,88.50,85.62,88.50,270500,20.44
+1986-10-14,85.50,86.25,85.25,85.75,217700,19.81
+1986-10-13,85.25,85.50,85.00,85.25,76600,19.69
+1986-10-10,85.37,85.87,85.00,85.25,191500,19.69
+1986-10-09,84.75,86.50,84.50,85.62,199400,19.78
+1986-10-08,82.25,85.25,82.25,84.75,500600,19.58
+1986-10-07,83.00,83.25,82.25,82.75,250300,19.12
+1986-10-06,83.00,83.00,81.25,83.00,453100,19.17
+1986-10-03,83.25,83.62,82.12,82.37,145400,19.03
+1986-10-02,82.50,83.25,82.12,83.25,129600,19.23
+1986-10-01,81.87,84.00,81.87,82.75,286300,19.12
+1986-09-30,79.50,82.25,79.50,81.62,629000,18.86
+1986-09-29,81.50,81.50,78.00,79.62,277700,18.39
+1986-09-26,80.50,81.87,80.00,81.25,98900,18.77
+1986-09-25,83.25,83.50,80.62,81.00,287500,18.71
+1986-09-24,83.87,84.25,82.62,83.25,778800,19.23
+1986-09-23,84.25,84.25,83.12,83.87,262300,19.37
+1986-09-22,79.62,83.37,79.50,83.25,668600,19.23
+1986-09-19,79.25,79.62,78.25,79.62,269800,18.39
+1986-09-18,79.62,80.87,79.00,79.50,210700,18.37
+1986-09-17,80.12,81.25,79.25,79.87,234000,18.45
+1986-09-16,76.25,80.37,75.25,80.37,357800,18.57
+1986-09-15,77.75,78.50,76.00,76.25,252200,17.61
+1986-09-12,81.00,81.37,77.50,77.50,583000,17.90
+1986-09-11,83.50,84.50,81.25,81.50,371500,18.83
+1986-09-10,85.12,85.50,84.00,84.25,154800,19.46
+1986-09-09,86.00,87.25,84.50,85.00,181700,19.64
+1986-09-08,87.50,87.50,85.75,86.00,135100,19.87
+1986-09-05,88.12,88.50,87.62,87.75,141800,20.27
+1986-09-04,87.25,88.75,87.25,88.37,80600,20.41
+1986-09-03,87.00,87.50,86.25,87.50,153100,20.21
+1986-09-02,88.25,89.25,87.00,87.75,228200,20.27
+1986-08-29,87.12,88.75,87.12,88.25,91400,20.39
+1986-08-28,87.25,87.87,86.50,87.12,192700,20.13
+1986-08-27,88.75,89.37,87.75,87.75,282700,20.27
+1986-08-26,89.37,89.50,88.50,89.00,169900,20.56
+1986-08-25,91.25,91.87,89.37,89.37,259200,20.65
+1986-08-22,89.37,91.87,89.12,91.00,223700,21.02
+1986-08-21,87.50,89.75,87.50,89.62,206200,20.70
+1986-08-20,87.75,88.00,87.25,87.75,240500,20.27
+1986-08-19,88.00,88.00,87.12,87.37,266900,20.18
+1986-08-18,88.00,88.00,87.50,88.00,313400,20.33
+1986-08-15,87.87,88.12,87.37,87.75,363400,20.27
+1986-08-14,87.75,88.50,87.50,88.00,350400,20.33
+1986-08-13,87.87,88.62,87.25,88.00,517400,20.33
+1986-08-12,89.50,89.75,87.62,88.00,559200,20.33
+1986-08-11,87.37,88.50,87.37,88.25,338900,20.39
+1986-08-08,85.50,88.00,85.25,87.12,330000,20.13
+1986-08-07,83.00,86.50,82.75,85.75,357400,19.81
+1986-08-06,82.37,82.75,82.12,82.75,85900,19.12
+1986-08-05,83.00,84.00,82.62,82.62,339600,19.09
+1986-08-04,80.87,81.50,79.75,81.50,176900,18.83
+1986-08-01,80.50,81.62,80.37,81.12,272600,18.74
+1986-07-31,82.75,82.75,80.50,80.50,103400,18.60
+1986-07-30,82.00,82.50,79.62,82.37,337400,19.03
+1986-07-29,83.50,83.75,81.00,81.50,211900,18.83
+1986-07-28,84.12,84.75,83.00,83.37,257300,19.26
+1986-07-25,83.75,84.50,83.62,84.37,197000,19.49
+1986-07-24,83.75,84.00,82.00,83.50,326900,19.29
+1986-07-23,80.75,84.00,80.50,83.50,542600,19.29
+1986-07-22,80.12,80.62,80.00,80.50,265200,18.60
+1986-07-21,82.50,82.50,79.75,80.12,425000,18.51
+1986-07-18,84.00,85.00,81.75,82.50,1027900,19.06
+1986-07-17,78.25,85.00,78.25,85.00,846500,19.64
+1986-07-16,74.62,75.75,74.12,75.50,475400,17.44
+1986-07-15,76.62,76.62,74.00,74.37,425500,17.18
+1986-07-14,77.00,77.00,76.50,76.62,113500,17.70
+1986-07-11,77.00,77.50,76.75,77.25,92400,17.85
+1986-07-10,77.50,77.50,75.62,76.75,148600,17.73
+1986-07-09,77.25,77.25,76.00,77.00,265700,17.79
+1986-07-08,78.12,78.12,76.75,77.00,423400,17.79
+1986-07-07,78.37,79.87,78.12,78.37,318700,18.10
+1986-07-03,81.12,81.12,79.50,80.37,269000,18.57
+1986-07-02,77.37,82.37,77.25,81.37,595700,18.80
+1986-07-01,76.00,76.37,75.87,76.37,264700,17.64
+1986-06-30,75.75,76.00,75.50,76.00,132200,17.56
+1986-06-27,75.87,76.25,75.75,76.00,127900,17.56
+1986-06-26,77.25,77.25,75.37,75.87,176900,17.53
+1986-06-25,77.75,78.25,76.62,77.00,328300,17.79
+1986-06-24,76.37,77.87,76.12,77.50,181200,17.90
+1986-06-23,76.25,76.37,75.87,76.12,427900,17.58
+1986-06-20,76.37,76.62,76.00,76.00,239300,17.56
+1986-06-19,75.62,76.25,75.25,75.87,222200,17.53
+1986-06-18,76.37,76.37,75.25,75.62,494600,17.47
+1986-06-17,76.00,76.37,75.62,76.37,157700,17.64
+1986-06-16,76.25,76.37,75.50,76.00,395500,17.56
+1986-06-13,74.50,76.25,74.37,76.00,132500,17.56
+1986-06-12,73.87,74.25,73.50,74.25,95000,17.15
+1986-06-11,72.00,73.75,70.37,73.62,155300,17.01
+1986-06-10,73.75,73.75,72.00,72.00,205400,16.63
+1986-06-09,75.87,75.87,73.75,73.75,168000,17.04
+1986-06-06,74.87,75.62,74.75,75.62,239500,17.47
+1986-06-05,73.75,75.00,73.75,75.00,167800,17.33
+1986-06-04,73.25,73.87,73.00,73.87,262800,17.06
+1986-06-03,73.37,73.37,72.12,73.00,214300,16.86
+1986-06-02,73.37,73.87,73.00,73.37,150500,16.95
+1986-05-30,74.50,74.62,73.25,73.37,172300,16.95
+1986-05-29,74.62,74.75,74.50,74.75,161800,17.27
+1986-05-28,75.00,75.12,74.00,74.62,150200,17.24
+1986-05-27,74.25,75.00,74.00,75.00,143800,17.33
+1986-05-23,73.25,74.50,73.25,74.00,241000,17.09
+1986-05-22,70.25,72.50,70.25,72.50,216000,16.75
+1986-05-21,70.00,70.75,69.87,70.50,172800,16.29
+1986-05-20,69.25,69.75,69.12,69.75,294700,16.11
+1986-05-19,69.75,69.75,69.12,69.25,133700,16.00
+1986-05-16,70.00,70.25,69.75,69.75,318500,16.11
+1986-05-15,69.00,70.37,68.75,70.25,799400,16.23
+1986-05-14,69.50,69.62,68.62,68.87,131300,15.91
+1986-05-13,70.62,70.62,69.00,69.50,216700,16.06
+1986-05-12,71.12,71.12,70.62,70.62,137500,16.31
+1986-05-09,71.12,71.12,70.75,71.00,359000,16.40
+1986-05-08,70.75,71.62,70.62,71.12,268800,16.43
+1986-05-07,71.50,71.62,69.87,70.62,637900,16.31
+1986-05-06,72.00,72.37,71.75,72.00,113800,16.63
+1986-05-05,71.75,72.25,71.75,71.75,126700,16.58
+1986-05-02,71.00,72.00,70.75,71.75,221300,16.58
+1986-05-01,69.75,70.87,69.62,70.75,245300,16.34
+1986-04-30,71.62,72.25,69.75,70.00,820600,16.17
+1986-04-29,72.00,72.25,71.00,71.37,130600,16.49
+1986-04-28,72.50,72.50,71.62,72.25,101500,16.69
+1986-04-25,72.75,72.75,72.25,72.37,215300,16.72
+1986-04-24,72.25,72.75,71.75,72.50,221300,16.75
+1986-04-23,73.87,73.87,72.25,72.37,113000,16.72
+1986-04-22,74.50,74.75,74.12,74.12,126000,17.12
+1986-04-21,74.37,74.75,74.25,74.50,140400,17.21
+1986-04-18,74.37,75.00,73.75,74.37,106600,17.18
+1986-04-17,74.87,74.87,72.75,73.87,209300,17.06
+1986-04-16,75.25,75.37,74.50,74.75,136300,17.27
+1986-04-15,75.00,75.87,74.75,74.87,229700,17.30
+1986-04-14,72.12,75.00,71.87,74.75,277400,17.27
+1986-04-11,71.25,71.87,71.12,71.87,102500,16.60
+1986-04-10,71.50,71.75,71.12,71.25,172600,16.46
+1986-04-09,71.62,72.00,70.50,71.12,139900,16.43
+1986-04-08,70.12,72.00,69.87,71.37,434400,16.49
+1986-04-07,70.00,70.50,69.62,70.00,428900,16.17
+1986-04-04,72.75,72.75,70.75,71.25,214100,16.46
+1986-04-03,74.62,74.75,72.75,73.00,150000,16.86
+1986-04-02,74.12,74.37,73.62,74.37,213400,17.18
+1986-04-01,76.00,76.00,74.62,74.62,177400,17.24
+1986-03-31,77.12,77.25,76.00,76.00,188400,17.56
+1986-03-27,76.50,77.00,76.25,76.62,364800,17.70
+1986-03-26,75.25,76.62,75.25,76.25,285800,17.61
+1986-03-25,76.62,76.62,75.00,75.37,242600,17.41
+1986-03-24,76.87,77.25,76.62,76.87,314200,17.76
+1986-03-21,76.00,77.75,76.00,76.62,355400,17.70
+1986-03-20,75.75,76.50,75.00,76.25,244100,17.61
+1986-03-19,77.37,77.87,75.62,76.00,246500,17.56
+1986-03-18,77.75,77.87,77.00,77.25,76100,17.85
+1986-03-17,79.75,79.75,77.50,78.12,163200,18.05
+1986-03-14,78.50,79.75,78.50,79.75,154100,18.42
+1986-03-13,77.50,78.50,77.37,78.50,191800,18.13
+1986-03-12,77.50,78.00,77.25,77.25,325200,17.85
+1986-03-11,77.25,77.50,76.87,77.25,247700,17.85
+1986-03-10,76.00,76.50,75.75,76.50,74900,17.67
+1986-03-07,76.00,76.25,75.75,76.00,169000,17.56
+1986-03-06,75.25,77.12,75.25,76.00,270000,17.56
+1986-03-05,76.00,76.12,75.00,75.25,284600,17.38
+1986-03-04,76.75,76.87,76.00,76.00,145400,17.56
+1986-03-03,77.00,77.00,76.12,77.00,153800,17.79
+1986-02-28,74.87,77.25,74.75,77.00,457900,17.79
+1986-02-27,74.75,74.75,73.50,74.50,192200,17.21
+1986-02-26,75.12,75.25,74.50,74.50,134900,17.21
+1986-02-25,76.62,76.62,75.00,75.37,190100,17.41
+1986-02-24,76.50,76.75,76.00,76.37,239300,17.64
+1986-02-21,76.37,76.75,76.12,76.50,131300,17.67
+1986-02-20,76.25,76.25,75.00,76.12,248400,17.58
+1986-02-19,77.00,77.25,76.00,76.75,184100,17.73
+1986-02-18,76.62,77.50,76.50,77.37,484800,17.87
+1986-02-14,77.75,78.00,77.37,77.62,211200,17.93
+1986-02-13,77.37,78.75,77.00,78.00,676300,18.02
+1986-02-12,75.25,77.50,74.87,77.12,498000,17.82
+1986-02-11,73.25,74.75,73.25,74.50,657400,17.21
+1986-02-10,73.75,74.00,72.00,73.12,530200,16.89
+1986-02-07,71.25,74.75,70.87,74.00,785500,17.09
+1986-02-06,68.50,72.75,68.50,71.75,1123000,16.58
+1986-02-05,67.12,68.00,66.87,68.00,277200,15.71
+1986-02-04,66.25,67.75,66.25,67.25,338200,15.54
+1986-02-03,65.87,66.25,65.75,66.25,444500,15.30
+1986-01-31,66.00,66.50,65.75,65.87,199400,15.22
+1986-01-30,67.00,67.00,66.25,66.25,151700,15.30
+1986-01-29,65.87,67.00,65.75,67.00,519400,15.48
+1986-01-28,65.50,66.25,65.50,65.87,268600,15.22
+1986-01-27,65.62,66.25,65.50,65.62,154600,15.16
+1986-01-24,64.50,65.62,64.25,65.50,233500,15.13
+1986-01-23,64.25,64.62,64.12,64.50,530400,14.90
+1986-01-22,64.62,65.00,64.37,64.50,265400,14.90
+1986-01-21,65.50,66.25,64.00,64.50,483100,14.90
+1986-01-20,63.75,65.25,63.13,65.25,427000,15.07
+1986-01-17,63.13,64.12,62.88,63.63,175900,14.70
+1986-01-16,62.38,63.25,62.38,63.25,246000,14.61
+1986-01-15,61.25,62.63,61.25,62.13,309600,14.35
+1986-01-14,61.25,61.50,60.88,61.00,248900,14.09
+1986-01-13,61.13,61.38,60.75,61.00,295200,14.09
+1986-01-10,61.25,61.50,61.00,61.13,96500,14.12
+1986-01-09,62.50,62.75,61.38,61.75,151400,14.27
+1986-01-08,63.75,64.12,62.50,62.50,211000,14.44
+1986-01-07,61.25,63.88,61.25,63.50,486500,14.67
+1986-01-06,61.00,61.25,60.13,61.00,196600,14.09
+1986-01-03,60.25,61.13,60.25,60.88,745700,14.06
+1986-01-02,60.00,60.25,59.63,60.13,220600,13.89
+1985-12-31,59.75,60.00,59.50,60.00,171100,13.86
+1985-12-30,59.63,59.75,59.25,59.75,218600,13.80
+1985-12-27,59.75,59.88,59.63,59.75,87400,13.80
+1985-12-26,59.50,59.88,59.25,59.88,68600,13.83
+1985-12-24,59.88,59.88,58.75,59.38,309400,13.72
+1985-12-23,60.88,61.13,59.88,59.88,81400,13.83
+1985-12-20,61.75,61.75,60.38,61.13,262300,14.12
+1985-12-19,61.50,62.50,61.38,61.88,430800,14.30
+1985-12-18,61.50,61.88,61.13,61.63,121000,14.24
+1985-12-17,62.50,63.00,61.63,61.63,206400,14.24
+1985-12-16,62.13,64.12,61.88,62.25,575800,14.38
+1985-12-13,61.50,62.25,61.38,62.00,452600,14.32
+1985-12-12,61.38,62.00,61.38,61.63,174700,14.24
+1985-12-11,60.88,61.63,60.88,61.38,307900,14.18
+1985-12-10,61.38,61.38,60.75,61.00,622100,14.09
+1985-12-09,61.25,61.75,61.00,61.63,411100,14.24
+1985-12-06,61.13,61.38,60.88,61.38,263800,14.18
+1985-12-05,62.13,62.13,61.50,61.50,1562200,14.21
+1985-12-04,61.38,61.88,61.00,61.88,529900,14.30
+1985-12-03,61.13,61.75,61.13,61.13,130800,14.12
+1985-12-02,63.88,63.88,60.88,60.88,432700,14.06
+1985-11-29,64.62,64.62,63.63,64.00,88100,14.78
+1985-11-27,65.75,66.37,64.25,64.37,372700,14.87
+1985-11-26,64.50,66.25,64.50,65.75,299000,15.19
+1985-11-25,64.50,64.75,64.25,64.50,199000,14.90
+1985-11-22,63.75,64.87,63.50,64.62,301000,14.93
+1985-11-21,61.88,63.50,61.88,63.50,537100,14.67
+1985-11-20,62.38,62.38,61.63,61.63,263500,14.24
+1985-11-19,62.63,62.88,62.00,62.38,447600,14.41
+1985-11-18,60.75,62.63,60.75,62.63,732000,14.47
+1985-11-15,61.00,61.13,60.63,61.00,105800,14.09
+1985-11-14,60.88,61.13,60.50,61.00,94300,14.09
+1985-11-13,60.75,60.88,60.50,60.88,122400,14.06
+1985-11-12,61.13,61.38,60.75,60.75,690500,14.03
+1985-11-11,60.75,61.50,60.25,61.38,647000,14.18
+1985-11-08,60.50,60.63,60.00,60.50,956400,13.98
+1985-11-07,62.00,63.25,59.63,61.00,845800,14.09
+1985-11-06,58.63,62.00,58.63,61.75,630700,14.27
+1985-11-05,59.00,59.25,58.38,58.75,151400,13.57
+1985-11-04,59.63,59.63,58.25,59.25,513400,13.69
+1985-11-01,56.25,59.63,56.25,59.63,846700,13.78
+1985-10-31,56.00,56.63,55.88,56.00,118600,12.94
+1985-10-30,54.50,56.25,54.00,56.25,228700,12.99
+1985-10-29,54.88,55.00,54.63,54.63,86200,12.62
+1985-10-28,55.38,55.63,55.00,55.13,272400,12.74
+1985-10-25,55.38,55.63,55.13,55.63,45600,12.85
+1985-10-24,55.88,55.88,55.13,55.38,105600,12.79
+1985-10-23,55.88,55.88,55.50,55.75,65800,12.88
+1985-10-22,55.75,56.13,55.50,55.75,193200,12.88
+1985-10-21,56.00,56.38,56.00,56.00,49400,12.94
+1985-10-18,56.50,56.75,56.00,56.13,105100,12.97
+1985-10-17,56.00,56.50,55.75,56.50,154600,13.05
+1985-10-16,55.50,56.13,55.25,56.13,141600,12.97
+1985-10-15,56.00,56.00,55.13,55.75,133000,12.88
+1985-10-14,55.25,55.75,55.13,55.75,92600,12.88
+1985-10-11,54.50,55.25,54.13,55.25,71000,12.76
+1985-10-10,53.13,54.75,53.00,54.50,177600,12.59
+1985-10-09,51.25,53.00,51.25,53.00,290900,12.24
+1985-10-08,51.25,51.75,51.13,51.50,114200,11.90
+1985-10-07,51.00,51.63,50.75,51.00,139000,11.78
+1985-10-04,52.25,52.50,52.00,52.38,2146800,12.10
+1985-10-03,53.25,53.25,52.25,52.25,271200,12.07
+1985-10-02,53.63,53.75,52.88,53.25,373400,12.30
+1985-10-01,53.50,53.63,53.25,53.50,56900,12.36
+1985-09-30,54.13,54.25,53.13,53.38,121900,12.33
+1985-09-26,54.75,54.75,54.13,54.38,149800,12.56
+1985-09-25,55.63,55.88,54.88,54.88,597800,12.68
+1985-09-24,55.75,56.00,55.50,55.50,214800,12.82
+1985-09-23,55.25,56.13,55.25,56.00,49400,12.94
+1985-09-20,54.88,55.50,54.88,55.00,76800,12.71
+1985-09-19,54.38,54.75,54.13,54.63,47000,12.62
+1985-09-18,54.00,54.13,53.13,54.13,154300,12.50
+1985-09-17,55.50,55.50,54.00,54.00,103000,12.47
+1985-09-16,56.38,56.50,55.25,55.63,69800,12.85
+1985-09-13,57.50,57.50,56.38,56.38,281300,13.02
+1985-09-12,57.88,57.88,56.88,57.25,149000,13.23
+1985-09-11,58.38,58.38,57.88,57.88,166100,13.37
+1985-09-10,58.75,58.88,58.25,58.38,189100,13.49
+1985-09-09,59.25,59.25,58.88,58.88,269000,13.60
+1985-09-06,59.25,59.63,59.13,59.50,205200,13.75
+1985-09-05,59.00,59.38,59.00,59.25,115000,13.69
+1985-09-04,58.50,58.75,58.38,58.50,57400,13.51
+1985-09-03,58.50,58.63,57.88,58.38,103200,13.49
+1985-08-30,58.13,59.00,57.88,58.75,126000,13.57
+1985-08-29,57.13,58.00,57.13,58.00,115000,13.40
+1985-08-28,57.00,57.25,56.88,57.25,45800,13.23
+1985-08-27,57.25,57.50,56.75,57.00,247400,13.17
+1985-08-26,57.13,57.50,56.88,57.13,231800,13.20
+1985-08-23,56.38,57.38,56.38,57.38,188400,13.26
+1985-08-22,58.25,58.25,56.63,56.63,355700,13.08
+1985-08-21,58.63,58.63,58.00,58.50,72200,13.51
+1985-08-20,58.63,58.88,58.25,58.38,227500,13.49
+1985-08-19,59.13,59.13,58.25,58.38,51400,13.49
+1985-08-16,59.63,59.63,58.63,59.00,250300,13.63
+1985-08-15,59.13,59.75,59.00,59.75,461000,13.80
+1985-08-14,58.75,59.63,56.63,59.25,292800,13.69
+1985-08-13,58.50,58.75,58.25,58.38,85400,13.49
+1985-08-12,58.13,58.75,58.13,58.63,95800,13.54
+1985-08-09,57.50,58.25,57.50,58.13,51400,13.43
+1985-08-08,57.25,57.50,57.25,57.50,95300,13.28
+1985-08-07,56.63,57.50,56.63,57.50,221000,13.28
+1985-08-06,57.25,57.38,56.88,56.88,49900,13.14
+1985-08-05,57.75,57.75,57.13,57.50,49200,13.28
+1985-08-02,58.25,58.25,57.63,57.75,90700,13.34
+1985-08-01,57.75,58.25,57.63,57.75,98600,13.34
+1985-07-31,57.25,57.50,57.00,57.50,85200,13.28
+1985-07-30,56.75,57.25,56.63,56.63,99100,13.08
+1985-07-29,57.88,58.00,57.13,57.13,86900,13.20
+1985-07-26,58.00,58.25,57.75,57.88,71000,13.37
+1985-07-25,58.00,58.25,58.00,58.25,53500,13.46
+1985-07-24,58.25,58.25,57.88,58.13,93400,13.43
+1985-07-23,58.75,59.00,58.25,58.25,160300,13.46
+1985-07-22,59.25,59.38,58.75,58.88,93100,13.60
+1985-07-19,59.75,59.88,59.63,59.75,83300,13.80
+1985-07-18,60.00,60.00,59.75,59.75,73400,13.80
+1985-07-17,59.88,60.13,59.75,60.00,150500,13.86
+1985-07-16,59.38,59.88,59.25,59.63,149500,13.78
+1985-07-15,59.13,59.75,59.00,59.38,113500,13.72
+1985-07-12,59.00,59.25,58.75,59.25,33400,13.69
+1985-07-11,59.38,59.38,58.50,59.13,68900,13.66
+1985-07-10,59.00,59.25,58.88,59.13,37000,13.66
+1985-07-09,59.75,59.75,59.13,59.13,129400,13.66
+1985-07-08,59.75,59.75,59.13,59.75,121900,13.80
+1985-07-05,58.50,60.00,58.50,60.00,115200,13.86
+1985-07-03,58.25,58.75,58.25,58.25,223400,13.46
+1985-07-02,58.75,58.75,58.25,58.25,129400,13.46
+1985-07-01,59.75,59.75,58.63,58.75,135400,13.57
+1985-06-28,58.88,59.50,58.75,59.50,149300,13.75
+1985-06-27,59.00,59.13,58.75,58.75,45800,13.57
+1985-06-26,59.13,59.25,58.63,58.88,127900,13.60
+1985-06-25,58.50,59.38,58.50,58.88,131300,13.60
+1985-06-24,58.50,58.88,58.50,58.75,46600,13.57
+1985-06-21,58.13,58.75,58.00,58.75,115200,13.57
+1985-06-20,58.00,58.25,57.88,58.00,221800,13.40
+1985-06-19,57.38,58.13,57.13,58.13,71800,13.43
+1985-06-18,56.38,57.25,56.38,57.25,100600,13.23
+1985-06-17,56.88,56.88,56.13,56.25,109700,12.99
+1985-06-14,56.50,57.00,56.38,57.00,144200,13.17
+1985-06-13,58.13,58.13,56.50,56.63,79700,13.08
+1985-06-12,58.25,58.38,58.00,58.13,40100,13.43
+1985-06-11,57.88,58.63,57.63,58.25,133000,13.46
+1985-06-10,57.50,57.75,57.50,57.75,137000,13.34
+1985-06-07,57.75,57.75,57.38,57.50,146200,13.28
+1985-06-06,57.88,57.88,57.38,57.63,145200,13.31
+1985-06-05,57.13,58.00,57.13,57.63,313900,13.31
+1985-06-04,56.75,57.25,56.75,57.13,225400,13.20
+1985-06-03,57.13,57.38,56.75,56.75,101000,13.11
+1985-05-31,57.13,57.50,57.00,57.38,67200,13.26
+1985-05-30,57.00,57.38,56.88,57.25,84200,13.23
+1985-05-29,56.50,57.00,56.25,57.00,113800,13.17
+1985-05-28,56.50,56.63,56.25,56.63,84200,13.08
+1985-05-24,56.00,56.38,55.88,56.25,242600,12.99
+1985-05-23,56.50,56.50,56.25,56.25,115400,12.99
+1985-05-22,56.38,56.63,55.88,56.50,106100,13.05
+1985-05-21,56.13,56.63,55.88,56.63,290200,13.08
+1985-05-20,56.13,56.13,55.75,56.00,140900,12.94
+1985-05-17,55.38,56.00,55.25,55.88,245500,12.91
+1985-05-16,54.63,55.50,54.63,55.13,249600,12.74
+1985-05-15,54.50,54.88,54.50,54.63,135800,12.62
+1985-05-14,53.75,54.50,53.63,54.38,207600,12.56
+1985-05-13,53.63,53.75,53.38,53.50,54500,12.36
+1985-05-10,52.75,53.75,52.75,53.50,448600,12.36
+1985-05-09,52.38,52.50,52.13,52.50,68600,12.13
+1985-05-08,52.88,52.88,52.38,52.38,73900,12.10
+1985-05-07,52.63,53.00,52.50,52.88,101000,12.22
+1985-05-06,52.50,52.75,52.38,52.75,86900,12.19
+1985-05-03,53.13,53.38,52.75,52.75,95000,12.19
+1985-05-02,53.00,53.38,53.00,53.38,73900,12.33
+1985-05-01,53.13,54.00,53.13,53.50,163200,12.36
+1985-04-30,52.88,53.38,52.75,53.13,298600,12.27
+1985-04-29,53.50,53.50,53.00,53.13,193200,12.27
+1985-04-26,53.50,53.63,53.13,53.50,217700,12.36
+1985-04-25,53.38,53.50,53.13,53.13,44200,12.27
+1985-04-24,52.88,53.38,52.88,53.13,238600,12.27
+1985-04-23,52.75,52.75,52.50,52.75,38600,12.19
+1985-04-22,52.50,52.88,52.50,52.75,48700,12.19
+1985-04-19,52.13,52.75,51.88,52.63,161000,12.16
+1985-04-18,52.50,52.50,52.00,52.25,102700,12.07
+1985-04-17,52.00,52.25,51.88,52.25,76300,12.07
+1985-04-16,52.25,52.38,51.88,51.88,90700,11.98
+1985-04-15,52.25,52.38,52.00,52.00,53300,12.01
+1985-04-12,52.25,52.38,52.13,52.25,39100,12.07
+1985-04-11,52.50,52.50,52.13,52.25,65300,12.07
+1985-04-10,52.00,52.50,51.88,52.50,73900,12.13
+1985-04-09,52.38,52.63,52.25,52.38,110600,12.10
+1985-04-08,52.38,52.75,52.38,52.63,180700,12.16
+1985-04-04,53.50,53.50,52.88,53.00,273600,12.24
+1985-04-03,53.63,53.75,53.25,53.50,321400,12.36
+1985-04-02,53.75,53.88,53.50,53.88,130100,12.45
+1985-04-01,53.25,53.63,53.25,53.63,123100,12.39
+1985-03-29,53.00,53.00,52.63,53.00,86400,12.24
+1985-03-28,52.50,53.13,52.38,52.88,96500,12.22
+1985-03-27,52.00,52.75,52.00,52.50,54500,12.13
+1985-03-26,52.13,52.38,52.00,52.00,60000,12.01
+1985-03-25,52.75,52.75,52.00,52.13,57100,12.04
+1985-03-22,52.75,53.13,52.50,52.75,190100,12.19
+1985-03-21,51.38,52.00,51.25,51.88,96000,11.98
+1985-03-20,51.50,51.75,51.25,51.38,86600,11.87
+1985-03-19,50.13,51.75,49.88,51.50,177600,11.90
+1985-03-18,51.00,51.25,50.00,50.00,127700,11.55
+1985-03-15,51.00,51.25,51.00,51.00,61400,11.78
+1985-03-14,51.00,51.50,51.00,51.25,74900,11.84
+1985-03-13,50.50,51.50,50.50,51.25,235700,11.84
+1985-03-12,49.75,50.50,49.75,50.50,146900,11.67
+1985-03-11,50.25,50.38,49.50,49.88,115700,11.52
+1985-03-08,49.63,50.38,49.63,50.38,70600,11.64
+1985-03-07,49.75,50.00,49.25,49.63,118100,11.47
+1985-03-06,50.13,50.25,49.63,50.00,376100,11.55
+1985-03-05,50.75,50.88,50.00,50.38,333400,11.64
+1985-03-04,51.75,51.75,50.88,50.88,72700,11.75
+1985-03-01,51.50,52.25,51.25,51.75,317800,11.95
+1985-02-28,51.38,51.75,51.00,51.25,89800,11.84
+1985-02-27,51.75,52.00,51.50,51.50,45400,11.90
+1985-02-26,51.63,51.88,51.50,51.75,208100,11.95
+1985-02-25,52.38,52.38,51.50,51.63,74400,11.93
+1985-02-22,53.25,53.25,52.38,52.50,89500,12.13
+1985-02-21,53.38,53.38,52.88,53.00,106800,12.24
+1985-02-20,53.38,53.63,52.88,53.25,109400,12.30
+1985-02-19,52.13,53.38,52.00,53.25,179500,12.30
+1985-02-15,52.25,52.63,52.00,52.13,457700,12.04
+1985-02-14,52.13,52.13,51.75,51.88,335800,11.98
+1985-02-13,50.50,51.88,50.38,51.50,223200,11.90
+1985-02-12,50.38,50.50,50.25,50.50,131300,11.67
+1985-02-11,51.25,51.25,50.25,50.50,335000,11.67
+1985-02-08,52.13,52.13,50.88,51.25,424800,11.84
+1985-02-07,51.50,52.13,51.50,52.00,135600,12.01
+1985-02-06,51.75,51.88,51.50,51.50,290600,11.90
+1985-02-05,52.00,52.13,51.50,51.50,331400,11.90
+1985-02-04,51.38,51.75,51.00,51.75,157900,11.95
+1985-02-01,50.75,51.63,50.50,51.63,524900,11.93
+1985-01-31,53.00,53.00,50.25,50.88,1161600,11.75
+1985-01-30,55.13,55.38,54.00,54.13,345600,12.50
+1985-01-29,55.00,55.13,54.38,55.00,167300,12.71
+1985-01-28,54.00,55.75,54.00,54.75,555800,12.65
+1985-01-25,52.50,54.00,52.25,54.00,272900,12.47
+1985-01-24,51.75,52.63,51.75,52.38,509300,12.10
+1985-01-23,50.63,51.38,50.63,51.38,371000,11.87
+1985-01-22,50.63,51.13,50.00,50.38,267400,11.64
+1985-01-21,50.00,50.63,49.88,50.38,313700,11.64
+1985-01-18,49.75,50.00,49.75,49.88,133400,11.52
+1985-01-17,49.75,49.88,49.50,49.75,255600,11.49
+1985-01-16,49.00,50.00,49.00,49.75,1661800,11.49
+1985-01-15,50.50,50.50,48.75,48.75,703200,11.26
+1985-01-14,50.13,50.75,49.88,50.75,385700,11.72
+1985-01-11,51.13,51.25,50.13,50.13,112800,11.58
+1985-01-10,49.88,50.88,49.63,50.75,285100,11.72
+1985-01-09,49.25,50.00,49.13,50.00,139400,11.55
+1985-01-08,49.38,49.38,49.00,49.00,45100,11.32
+1985-01-07,49.38,49.50,49.00,49.38,153600,11.41
+1985-01-04,50.00,50.25,50.00,50.13,100600,11.58
+1985-01-03,50.25,50.38,50.13,50.13,89000,11.58
+1985-01-02,50.75,50.75,50.00,50.00,93600,11.55
+1984-12-31,50.25,50.63,50.13,50.50,86900,11.67
+1984-12-28,50.00,50.00,49.75,50.00,82100,11.55
+1984-12-27,49.88,50.00,49.75,49.75,78200,11.49
+1984-12-26,49.63,49.88,49.50,49.88,44900,11.52
+1984-12-24,50.00,50.13,49.75,49.88,35300,11.52
+1984-12-21,51.50,51.50,50.00,50.00,105800,11.55
+1984-12-20,51.88,51.88,51.38,51.38,52600,11.87
+1984-12-19,51.50,52.13,51.50,51.88,231100,11.98
+1984-12-18,50.00,51.13,50.00,51.00,200200,11.78
+1984-12-17,50.00,50.13,49.25,49.63,78000,11.47
+1984-12-14,50.13,50.25,49.75,50.25,105600,11.61
+1984-12-13,51.13,51.13,50.38,50.38,56900,11.64
+1984-12-12,50.88,51.50,50.75,51.13,171100,11.81
+1984-12-11,49.88,51.38,49.88,51.13,385900,11.81
+1984-12-10,49.25,50.00,49.25,50.00,41800,11.55
+1984-12-07,49.13,49.38,49.00,49.38,56200,11.41
+1984-12-06,48.88,49.38,48.88,49.13,121900,11.35
+1984-12-05,48.88,48.88,48.50,48.63,61200,11.23
+1984-12-04,49.00,49.00,48.88,48.88,64300,11.29
+1984-12-03,49.00,49.00,48.63,49.00,136300,11.32
+1984-11-30,49.25,49.25,48.75,49.00,106800,11.32
+1984-11-29,49.50,49.50,49.00,49.13,159400,11.35
+1984-11-28,49.63,50.00,49.63,49.63,89500,11.47
+1984-11-27,49.63,50.00,49.50,49.75,201600,11.49
+1984-11-26,49.13,49.75,49.00,49.75,352100,11.49
+1984-11-23,48.25,49.25,48.13,49.13,171600,11.35
+1984-11-21,47.88,48.25,47.75,48.13,87400,11.12
+1984-11-20,48.75,49.00,48.50,48.50,81400,11.20
+1984-11-19,49.13,49.13,48.13,48.50,112600,11.20
+1984-11-16,49.13,49.13,48.88,48.88,51600,11.29
+1984-11-15,49.13,49.13,48.75,49.00,81800,11.32
+1984-11-14,49.38,49.38,49.00,49.25,152400,11.38
+1984-11-13,49.38,49.50,49.25,49.38,30700,11.41
+1984-11-12,49.63,49.63,49.25,49.38,66200,11.41
+1984-11-09,49.63,50.00,49.38,49.50,124300,11.44
+1984-11-08,50.00,50.00,49.50,49.63,165400,11.47
+1984-11-07,50.88,51.00,49.88,49.88,398200,11.52
+1984-11-06,50.25,50.75,50.13,50.63,225100,11.70
+1984-11-05,49.38,50.13,49.38,50.13,161500,11.58
+1984-11-02,49.13,49.88,49.00,49.75,588700,11.49
+1984-11-01,48.13,48.88,47.50,48.88,307900,11.29
+1984-10-31,48.63,48.63,48.13,48.25,76100,11.15
+1984-10-30,48.75,48.88,48.50,48.63,66200,11.23
+1984-10-29,49.00,49.00,48.50,48.63,75800,11.23
+1984-10-26,49.25,49.50,49.00,49.00,86600,11.32
+1984-10-25,49.50,49.63,49.13,49.25,109900,11.38
+1984-10-24,49.00,49.25,49.00,49.25,116400,11.38
+1984-10-23,49.50,49.88,49.13,49.13,57600,11.35
+1984-10-22,50.00,50.00,49.38,49.63,51600,11.47
+1984-10-19,50.13,50.38,50.00,50.00,309800,11.55
+1984-10-18,48.75,49.50,48.63,49.50,134600,11.44
+1984-10-17,48.63,48.75,48.63,48.63,55000,11.23
+1984-10-16,48.88,48.88,48.50,48.63,85400,11.23
+1984-10-15,48.50,48.75,48.38,48.63,57400,11.23
+1984-10-12,48.00,48.63,47.88,48.25,91000,11.15
+1984-10-11,47.75,48.00,47.75,47.88,21400,11.06
+1984-10-10,47.63,47.75,47.50,47.63,68400,11.00
+1984-10-09,47.88,47.88,47.63,47.75,35800,11.03
+1984-10-08,48.13,48.13,47.63,47.75,43900,11.03
+1984-10-05,47.88,48.25,47.88,48.13,78500,11.12
+1984-10-04,48.63,48.75,48.50,48.63,654500,11.23
+1984-10-03,48.50,48.63,47.50,48.50,317300,11.20
+1984-10-02,48.63,48.75,45.63,48.63,150000,11.23
+1984-10-01,48.75,48.75,48.50,48.63,42500,11.23
+1984-09-28,48.50,48.75,48.50,48.75,105600,11.26
+1984-09-27,48.38,48.75,48.25,48.63,59800,11.23
+1984-09-26,48.25,48.50,48.13,48.13,60000,11.12
+1984-09-25,48.00,48.25,47.75,48.25,73200,11.15
+1984-09-24,47.88,48.13,47.75,47.88,81400,11.06
+1984-09-21,48.25,48.25,47.88,47.88,105800,11.06
+1984-09-20,48.13,48.38,48.00,48.25,117600,11.15
+1984-09-19,48.38,48.50,48.00,48.00,82300,11.09
+1984-09-18,48.13,48.50,47.75,48.25,440900,11.15
+1984-09-17,47.50,48.13,47.38,48.13,176400,11.12
+1984-09-14,46.75,47.38,46.75,47.25,234000,10.92
+1984-09-13,45.75,45.88,45.63,45.88,140900,10.60
+1984-09-12,46.88,46.88,45.50,45.75,114500,10.57
+1984-09-11,46.50,47.00,46.50,46.63,95000,10.77
+1984-09-10,46.50,46.50,46.13,46.25,140900,10.68
+1984-09-07,47.50,47.50,46.75,47.00,139900,10.86
+1984-09-06,47.50,47.63,47.38,47.38,228000,10.95
+1984-09-05,47.00,47.25,46.50,47.25,69400,10.92
+1984-09-04,47.50,47.50,47.00,47.13,58100,10.89
+1984-08-31,47.38,47.38,47.00,47.25,35500,10.92
+1984-08-30,46.75,47.25,46.75,47.13,66200,10.89
+1984-08-29,46.88,47.25,46.88,47.00,51600,10.86
+1984-08-28,46.88,46.88,46.50,46.63,159800,10.77
+1984-08-27,47.50,47.50,46.88,46.88,87800,10.83
+1984-08-24,47.75,47.88,47.63,47.75,142800,11.03
+1984-08-23,48.00,48.00,47.63,47.63,45100,11.00
+1984-08-22,48.25,48.50,47.88,47.88,181400,11.06
+1984-08-21,47.88,47.88,47.63,47.88,211900,11.06
+1984-08-20,47.75,47.88,47.50,47.63,360200,11.00
+1984-08-17,48.13,48.13,47.13,47.38,257300,10.95
+1984-08-16,47.63,48.00,47.63,47.88,102700,11.06
+1984-08-15,47.88,48.00,47.38,47.88,89800,11.06
+1984-08-14,49.00,49.00,47.75,47.75,285600,11.03
+1984-08-13,47.50,47.88,47.25,47.88,102700,11.06
+1984-08-10,47.75,47.88,47.25,47.63,1350500,11.00
+1984-08-09,46.50,46.75,46.13,46.50,398400,10.74
+1984-08-08,47.50,47.50,45.63,46.25,249100,10.68
+1984-08-07,48.38,48.50,47.38,47.38,233500,10.95
+1984-08-06,50.00,50.13,48.25,48.63,571200,11.23
+1984-08-03,47.50,50.00,47.38,50.00,1123900,11.55
+1984-08-02,45.25,46.00,45.00,45.63,261800,10.54
+1984-08-01,43.25,44.50,43.25,44.50,151000,10.28
+1984-07-31,42.88,43.50,42.75,43.00,105600,9.93
+1984-07-30,42.63,42.75,42.50,42.63,34600,9.85
+1984-07-27,41.75,42.75,41.50,42.63,54200,9.85
+1984-07-26,41.00,41.63,40.88,41.50,65800,9.59
+1984-07-25,40.88,41.00,40.50,41.00,81800,9.47
+1984-07-24,41.63,41.75,40.75,40.75,77300,9.41
+1984-07-23,42.25,42.25,41.63,41.63,100600,9.62
+1984-07-20,43.25,43.25,42.00,42.13,283200,9.73
+1984-07-19,43.50,43.50,43.13,43.13,36500,9.96
+1984-07-18,43.50,43.63,43.38,43.38,88100,10.02
+1984-07-17,44.25,44.25,43.25,43.25,128400,9.99
+1984-07-16,44.38,44.38,43.88,44.00,32400,10.16
+1984-07-13,44.25,44.25,44.00,44.13,276500,10.19
+1984-07-12,44.25,44.50,44.00,44.13,116600,10.19
+1984-07-11,44.75,44.88,44.50,44.50,83300,10.28
+1984-07-10,44.50,45.00,44.50,44.88,82600,10.37
+1984-07-09,44.88,44.88,44.50,44.63,429800,10.31
+1984-07-06,45.38,45.75,45.25,45.75,238100,10.57
+1984-07-05,45.63,45.75,45.38,45.50,108700,10.51
+1984-07-03,46.13,46.25,45.75,46.00,154800,10.63
+1984-07-02,46.38,46.88,46.00,46.00,87600,10.63
+1984-06-29,46.25,46.75,46.13,46.63,69800,10.77
+1984-06-28,45.88,46.38,45.75,46.25,50600,10.68
+1984-06-27,45.75,46.13,45.50,45.63,147400,10.54
+1984-06-26,46.00,46.25,45.75,45.75,159800,10.57
+1984-06-25,46.00,46.25,46.00,46.00,104600,10.63
+1984-06-22,45.50,46.38,45.50,46.13,193000,10.66
+1984-06-21,44.50,45.75,44.25,45.50,456500,10.51
+1984-06-20,43.63,44.38,43.50,44.38,96200,10.25
+1984-06-19,44.00,44.13,43.50,43.88,103200,10.14
+1984-06-18,43.63,44.00,43.25,44.00,53800,10.16
+1984-06-15,43.38,43.88,43.25,43.50,125500,10.05
+1984-06-14,43.88,43.88,43.13,43.13,121200,9.96
+1984-06-13,43.50,43.88,43.38,43.63,29000,10.08
+1984-06-12,43.75,43.75,43.38,43.50,43900,10.05
+1984-06-11,43.88,44.00,43.63,43.75,26900,10.11
+1984-06-08,43.88,44.00,43.63,43.88,101000,10.14
+1984-06-07,44.00,44.00,43.63,43.88,28600,10.14
+1984-06-06,43.88,44.13,43.63,44.00,101300,10.16
+1984-06-05,43.63,43.75,43.38,43.63,62200,10.08
+1984-06-04,43.75,44.38,43.50,43.63,177100,10.08
+1984-06-01,42.88,43.50,42.63,43.50,239000,10.05
+1984-05-31,42.63,43.00,42.38,42.38,130800,9.79
+1984-05-30,42.00,43.25,41.50,42.50,245000,9.82
+1984-05-29,42.25,42.50,41.63,42.00,64300,9.70
+1984-05-25,41.63,42.13,41.63,41.88,61000,9.67
+1984-05-24,41.50,41.88,41.38,41.88,152600,9.67
+1984-05-23,41.00,41.25,40.88,41.25,99600,9.53
+1984-05-22,41.75,41.75,40.13,41.25,415000,9.53
+1984-05-21,43.00,43.00,41.63,41.63,77300,9.62
+1984-05-18,43.38,43.50,42.50,42.75,180200,9.88
+1984-05-17,43.50,43.63,43.25,43.25,97000,9.99
+1984-05-16,44.00,44.00,43.63,43.75,87100,10.11
+1984-05-15,43.88,44.25,43.75,43.88,102700,10.14
+1984-05-14,44.25,44.25,43.88,43.88,212900,10.14
+1984-05-11,44.88,44.88,43.75,44.13,181900,10.19
+1984-05-10,45.00,45.13,44.75,44.75,52800,10.34
+1984-05-09,45.38,45.50,44.75,44.88,90700,10.37
+1984-05-08,44.13,45.13,44.13,45.13,125500,10.43
+1984-05-07,43.75,44.25,43.63,44.13,96700,10.19
+1984-05-04,44.00,44.38,43.75,44.00,144700,10.16
+1984-05-03,44.75,44.75,43.88,44.25,103200,10.22
+1984-05-02,45.50,45.50,44.63,44.63,296900,10.31
+1984-05-01,45.00,45.75,45.00,45.25,82100,10.45
+1984-04-30,44.88,45.13,44.63,45.13,63100,10.43
+1984-04-27,45.00,45.50,44.63,45.00,355400,10.40
+1984-04-26,45.25,45.63,45.13,45.25,210000,10.45
+1984-04-25,44.75,45.50,44.63,45.25,109000,10.45
+1984-04-24,45.25,45.38,44.50,44.88,53800,10.37
+1984-04-23,46.63,46.75,45.13,45.25,181900,10.45
+1984-04-19,47.13,47.13,45.50,46.50,156700,10.74
+1984-04-18,48.00,48.00,47.13,47.13,113800,10.89
+1984-04-17,47.50,48.25,47.38,47.88,214100,11.06
+1984-04-16,47.00,47.50,47.00,47.50,109700,10.97
+1984-04-13,47.50,47.88,47.38,47.50,234000,10.97
+1984-04-12,45.75,47.25,45.38,47.25,158200,10.92
+1984-04-11,46.13,46.25,45.63,45.63,94100,10.54
+1984-04-10,45.00,46.25,45.00,46.00,1757500,10.63
+1984-04-09,44.38,45.00,44.38,45.00,113000,10.40
+1984-04-06,44.88,45.13,44.63,45.13,907000,10.43
+1984-04-05,45.25,45.38,44.63,44.75,264200,10.34
+1984-04-04,45.50,45.50,44.88,45.13,373900,10.43
+1984-04-03,45.88,46.13,45.63,45.75,102500,10.57
+1984-04-02,46.63,46.75,46.13,46.13,141400,10.66
+1984-03-30,46.75,47.00,46.38,46.38,245000,10.71
+1984-03-29,47.25,47.75,47.00,47.00,355400,10.86
+1984-03-28,46.75,47.00,46.63,47.00,181000,10.86
+1984-03-27,47.13,47.13,46.63,46.75,239500,10.80
+1984-03-26,46.88,47.25,46.88,47.00,85200,10.86
+1984-03-23,47.00,47.25,46.88,47.13,654200,10.89
+1984-03-22,47.38,47.38,46.88,47.00,67400,10.86
+1984-03-21,47.88,48.00,47.50,47.63,402000,11.00
+1984-03-20,48.63,48.63,47.88,47.88,157200,11.06
+1984-03-19,48.88,48.88,48.25,48.50,133900,11.20
+1984-03-16,48.50,49.38,48.50,49.13,88800,11.35
+1984-03-15,47.88,48.38,47.75,48.00,229900,11.09
+1984-03-14,47.75,47.88,47.38,47.75,151700,11.03
+1984-03-13,46.75,48.00,46.75,47.50,306000,10.97
+1984-03-12,46.38,46.88,46.13,46.75,122900,10.80
+1984-03-09,47.38,47.38,46.00,46.00,211000,10.63
+1984-03-08,47.63,47.63,47.13,47.38,46800,10.95
+1984-03-07,48.63,48.63,47.25,47.50,89500,10.97
+1984-03-06,48.63,49.00,48.63,48.75,41000,11.26
+1984-03-05,48.75,49.13,48.50,48.75,45100,11.26
+1984-03-02,48.75,49.00,48.75,48.75,86400,11.26
+1984-03-01,48.63,49.00,48.38,48.75,184100,11.26
+1984-02-29,48.63,48.75,47.88,48.50,113500,11.20
+1984-02-28,49.25,49.25,48.50,48.88,1425800,11.29
+1984-02-27,49.38,49.75,48.88,49.50,214300,11.44
+1984-02-24,46.88,48.75,46.88,48.75,520300,11.26
+1984-02-23,46.75,46.88,45.75,46.63,125500,10.77
+1984-02-22,46.75,47.13,46.50,46.75,65500,10.80
+1984-02-21,47.88,47.88,46.75,47.00,273600,10.86
+1984-02-17,49.25,49.38,48.00,48.13,92400,11.12
+1984-02-16,49.00,49.38,48.88,49.38,45400,11.41
+1984-02-15,49.13,49.88,49.13,49.25,155500,11.38
+1984-02-14,48.38,49.13,48.38,48.88,307900,11.29
+1984-02-13,48.75,48.75,48.38,48.63,216000,11.23
+1984-02-10,47.88,48.75,47.88,48.75,344600,11.26
+1984-02-09,48.00,48.00,47.25,47.88,169900,11.06
+1984-02-08,49.50,49.50,47.50,48.25,399100,11.15
+1984-02-07,49.25,50.00,48.50,49.63,564200,11.47
+1984-02-06,50.88,51.13,50.13,50.25,486500,11.61
+1984-02-03,51.63,52.75,51.13,51.13,259000,11.81
+1984-02-02,51.63,51.63,49.75,51.25,560400,11.84
+1984-02-01,51.75,51.88,50.75,51.88,139700,11.98
+1984-01-31,52.00,52.25,51.88,52.13,709400,12.04
+1984-01-30,54.00,54.00,51.88,52.00,365500,12.01
+1984-01-27,53.50,55.00,53.50,54.13,514300,12.50
+1984-01-26,51.88,53.50,51.88,53.00,280100,12.24
+1984-01-25,51.13,52.25,51.13,52.00,554900,12.01
+1984-01-24,50.63,51.25,50.50,51.25,174200,11.84
+1984-01-23,50.75,50.88,50.38,50.75,585600,11.72
+1984-01-20,51.75,51.75,50.75,50.75,404400,11.72
+1984-01-19,51.25,52.25,51.25,51.75,581500,11.95
+1984-01-18,50.00,51.00,50.00,51.00,588200,11.78
+1984-01-17,49.00,49.50,48.88,49.38,75800,11.41
+1984-01-16,48.75,49.00,48.63,48.88,347300,11.29
+1984-01-13,49.63,49.88,48.75,49.13,171600,11.35
+1984-01-12,48.75,49.50,48.50,49.25,115400,11.38
+1984-01-11,48.25,48.88,48.25,48.63,165800,11.23
+1984-01-10,49.00,49.25,48.38,48.38,139900,11.18
+1984-01-09,48.88,49.50,48.88,49.25,1570600,11.38
+1984-01-06,48.50,49.63,48.13,49.63,346100,11.47
+1984-01-05,47.50,48.63,47.38,48.50,721400,11.20
+1984-01-04,46.50,47.75,46.50,47.63,295000,11.00
+1984-01-03,46.88,46.88,46.25,46.38,91700,10.71
+1983-12-30,46.75,47.00,46.38,46.88,336000,10.83
+1983-12-29,46.88,47.00,46.50,46.75,76800,10.80
+1983-12-28,46.88,46.88,46.50,46.75,68200,10.80
+1983-12-27,47.50,47.50,46.75,47.13,193400,10.89
+1983-12-23,47.50,47.63,47.00,47.38,53500,10.95
+1983-12-22,48.00,48.00,47.63,47.63,145900,11.00
+1983-12-21,47.75,48.13,47.63,48.13,66500,11.12
+1983-12-20,47.75,48.13,47.63,47.75,200400,11.03
+1983-12-19,47.63,47.75,47.25,47.63,55700,11.00
+1983-12-16,47.63,47.63,47.38,47.38,36700,10.95
+1983-12-15,48.13,48.75,47.38,47.50,110400,10.97
+1983-12-14,48.50,48.88,48.13,48.25,83000,11.15
+1983-12-13,48.75,48.75,48.38,48.63,66700,11.23
+1983-12-12,49.00,49.00,48.50,49.00,405100,11.32
+1983-12-09,49.13,49.13,48.75,49.00,58600,11.32
+1983-12-08,49.13,49.38,48.88,49.00,66500,11.32
+1983-12-07,49.13,49.38,49.00,49.38,59000,11.41
+1983-12-06,48.88,49.38,48.75,49.13,67900,11.35
+1983-12-05,48.88,48.88,48.38,48.63,111400,11.23
+1983-12-02,49.00,49.50,48.63,48.75,67200,11.26
+1983-12-01,48.75,49.00,48.63,48.88,65300,11.29
+1983-11-30,48.75,49.00,48.50,48.75,289200,11.26
+1983-11-29,48.63,48.75,48.38,48.50,50200,11.20
+1983-11-28,48.63,48.88,48.50,48.63,47000,11.23
+1983-11-25,48.38,48.88,48.38,48.88,70100,11.29
+1983-11-23,48.63,49.00,48.50,48.63,70600,11.23
+1983-11-22,47.88,48.75,47.88,48.63,137300,11.23
+1983-11-21,47.63,48.38,47.50,47.88,194400,11.06
+1983-11-18,48.00,48.25,47.88,47.88,49200,11.06
+1983-11-17,47.50,48.13,47.50,48.00,213100,11.09
+1983-11-16,48.00,48.13,47.13,47.50,54500,10.97
+1983-11-15,47.88,48.13,47.50,47.63,108200,11.00
+1983-11-14,48.50,48.88,48.25,48.38,332400,11.18
+1983-11-11,47.00,48.50,46.75,48.50,352100,11.20
+1983-11-10,45.75,47.00,45.75,47.00,498500,10.86
+1983-11-09,45.38,45.63,45.25,45.63,107800,10.54
+1983-11-08,45.63,45.75,45.38,45.50,96200,10.51
+1983-11-07,45.63,46.00,45.50,45.75,287500,10.57
+1983-11-04,45.88,46.00,45.63,45.88,208300,10.60
+1983-11-03,44.63,45.63,44.63,45.50,241400,10.51
+1983-11-02,43.50,44.63,43.50,44.50,328100,10.28
+1983-11-01,43.00,43.25,42.75,43.25,177100,9.99
+1983-10-31,43.25,43.25,42.75,42.75,74900,9.88
+1983-10-28,43.63,43.63,42.88,43.13,356200,9.96
+1983-10-27,43.75,43.75,43.50,43.63,199000,10.08
+1983-10-26,44.00,44.25,43.50,43.50,268100,10.05
+1983-10-25,43.25,44.13,43.25,43.88,149000,10.14
+1983-10-24,42.88,43.25,42.75,43.00,387800,9.93
+1983-10-21,43.00,43.25,43.00,43.13,41800,9.96
+1983-10-20,43.13,43.25,42.75,43.25,171100,9.99
+1983-10-19,43.13,43.50,42.75,43.13,465100,9.96
+1983-10-18,43.75,43.88,43.25,43.25,140600,9.99
+1983-10-17,43.38,43.75,43.25,43.50,373400,10.05
+1983-10-14,42.75,43.38,42.63,43.38,492000,10.02
+1983-10-13,42.38,42.75,42.13,42.50,80200,9.82
+1983-10-12,41.88,42.13,41.88,42.13,91200,9.73
+1983-10-11,43.00,43.00,42.25,42.25,183100,9.76
+1983-10-10,42.63,43.00,42.25,43.00,145700,9.93
+1983-10-07,42.63,42.88,42.63,42.75,1270800,9.88
+1983-10-06,43.63,43.75,43.38,43.50,1260700,10.05
+1983-10-05,43.75,43.75,43.50,43.50,129800,10.05
+1983-10-04,43.50,43.88,43.38,43.50,121900,10.05
+1983-10-03,42.50,43.50,42.50,43.50,138000,10.05
+1983-09-30,43.75,43.75,43.00,43.00,71300,9.93
+1983-09-29,43.75,44.00,43.63,43.75,232600,10.11
+1983-09-28,43.75,43.88,43.13,43.50,136300,10.05
+1983-09-27,44.63,44.63,43.88,44.00,324200,10.16
+1983-09-26,44.88,44.88,44.13,44.50,244300,10.28
+1983-09-23,45.25,45.25,44.00,44.75,640600,10.34
+1983-09-22,43.00,44.75,43.00,44.50,605000,10.28
+1983-09-21,43.00,43.25,42.88,42.88,168200,9.91
+1983-09-20,43.25,43.75,43.00,43.25,145000,9.99
+1983-09-19,42.38,43.25,42.25,43.25,351800,9.99
+1983-09-16,41.38,42.25,41.25,42.13,50600,9.73
+1983-09-15,43.00,43.00,41.13,41.13,51600,9.50
+1983-09-14,43.50,43.75,42.88,43.00,180700,9.93
+1983-09-13,43.50,43.50,43.13,43.50,47300,10.05
+1983-09-12,44.25,44.63,43.13,43.25,187000,9.99
+1983-09-09,42.88,43.75,42.75,43.75,320400,10.11
+1983-09-08,42.13,42.75,42.00,42.75,76100,9.88
+1983-09-07,41.63,42.75,41.63,42.25,347300,9.76
+1983-09-06,41.63,41.75,41.50,41.50,242400,9.59
+1983-09-02,41.00,41.50,40.88,41.50,219100,9.59
+1983-09-01,40.75,40.88,40.50,40.88,68200,9.44
+1983-08-31,39.75,40.75,39.75,40.63,245300,9.39
+1983-08-30,39.88,40.00,39.88,39.88,17000,9.21
+1983-08-29,39.75,40.00,39.75,39.88,59300,9.21
+1983-08-26,40.00,40.00,39.75,40.00,26400,9.24
+1983-08-25,40.00,40.00,39.75,40.00,171100,9.24
+1983-08-24,39.88,40.38,39.88,40.13,31900,9.27
+1983-08-23,40.00,40.00,39.75,40.00,41500,9.24
+1983-08-22,40.13,40.63,39.88,40.00,235700,9.24
+1983-08-19,39.75,39.88,39.50,39.88,276700,9.21
+1983-08-18,40.38,40.50,39.63,39.63,47000,9.16
+1983-08-17,40.25,40.38,40.00,40.13,196600,9.27
+1983-08-16,39.63,40.00,39.63,40.00,86900,9.24
+1983-08-15,39.88,40.00,39.75,39.75,31900,9.18
+1983-08-12,39.63,39.88,39.25,39.63,157400,9.16
+1983-08-11,39.63,39.88,39.25,39.38,249100,9.10
+1983-08-10,39.00,39.25,39.00,39.00,66500,9.01
+1983-08-09,39.75,39.88,39.25,39.25,218600,9.07
+1983-08-08,40.00,40.00,39.75,39.88,90500,9.21
+1983-08-05,39.88,40.25,39.63,39.88,61900,9.21
+1983-08-04,39.50,40.50,39.38,39.63,72700,9.16
+1983-08-03,40.13,40.50,39.75,39.75,89800,9.18
+1983-08-02,40.63,40.75,40.25,40.25,62200,9.30
+1983-08-01,41.38,41.38,40.75,41.00,88100,9.47
+1983-07-29,41.25,41.50,40.63,41.38,172300,9.56
+1983-07-28,42.00,42.25,41.63,41.63,76300,9.62
+1983-07-27,42.75,42.88,41.75,41.75,76600,9.64
+1983-07-26,42.38,42.50,42.13,42.38,39100,9.79
+1983-07-25,42.00,42.25,41.88,42.13,189600,9.73
+1983-07-22,42.06,42.38,41.75,41.88,55400,9.67
+1983-07-21,42.00,43.00,42.00,42.00,170600,9.70
+1983-07-20,40.75,41.50,40.63,41.50,124800,9.59
+1983-07-19,40.75,41.00,40.63,40.75,44400,9.41
+1983-07-18,40.75,41.50,40.38,40.88,52100,9.44
+1983-07-15,42.50,42.63,40.50,41.00,125800,9.47
+1983-07-14,42.31,42.63,42.00,42.50,56200,9.82
+1983-07-13,42.25,42.38,41.88,42.00,94300,9.70
+1983-07-12,43.00,43.00,42.25,42.50,57400,9.82
+1983-07-11,42.13,42.88,42.00,42.88,1200500,9.91
+1983-07-08,42.63,43.13,42.38,43.00,1342100,9.93
+1983-07-07,42.75,42.75,42.50,42.75,757700,9.88
+1983-07-06,43.25,43.38,42.88,43.00,256100,9.93
+1983-07-05,43.75,43.75,43.00,43.25,61900,9.99
+1983-07-01,43.75,43.75,43.50,43.75,32600,10.11
+1983-06-30,43.75,43.75,43.25,43.75,51800,10.11
+1983-06-29,43.88,44.00,43.63,43.88,71500,10.14
+1983-06-28,43.75,44.50,43.75,44.13,39800,10.19
+1983-06-27,44.00,44.25,43.75,43.88,52600,10.14
+1983-06-24,44.25,44.25,44.00,44.00,44400,10.16
+1983-06-23,44.50,44.50,44.13,44.25,31000,10.22
+1983-06-22,44.50,44.75,44.25,44.38,497300,10.25
+1983-06-21,44.25,44.50,44.00,44.50,89800,10.28
+1983-06-20,44.75,45.13,44.25,44.25,142800,10.22
+1983-06-17,45.00,45.13,44.50,44.63,120200,10.31
+1983-06-16,44.50,45.13,44.50,44.88,143500,10.37
+1983-06-15,44.13,44.25,43.75,44.25,92900,10.22
+1983-06-14,43.50,43.88,43.38,43.75,50400,10.11
+1983-06-13,43.00,43.38,42.75,43.25,129100,9.99
+1983-06-10,42.25,42.75,42.25,42.75,72200,9.88
+1983-06-09,43.25,43.38,41.63,42.00,97000,9.70
+1983-06-08,43.75,43.88,43.00,43.00,76100,9.93
+1983-06-07,44.25,44.25,43.75,43.88,239000,10.14
+1983-06-06,44.25,44.50,44.00,44.25,63400,10.22
+1983-06-03,44.50,44.50,43.75,44.00,86200,10.16
+1983-06-02,45.38,45.38,43.75,44.38,153100,10.25
+1983-06-01,45.13,45.38,44.88,45.25,186500,10.45
+1983-05-31,46.00,46.00,45.00,45.13,407500,10.43
+1983-05-27,45.00,46.50,45.00,46.00,280600,10.63
+1983-05-26,44.38,45.00,44.25,44.63,206600,10.31
+1983-05-25,44.50,44.50,44.13,44.50,88300,10.28
+1983-05-24,43.13,44.50,43.13,44.50,304800,10.28
+1983-05-23,42.00,43.13,41.50,43.00,201100,9.93
+1983-05-20,42.13,42.50,42.13,42.13,176200,9.73
+1983-05-19,42.50,42.75,42.25,42.75,176400,9.88
+1983-05-18,42.75,42.88,42.63,42.75,161800,9.88
+1983-05-17,42.63,42.88,42.38,42.63,161000,9.85
+1983-05-16,43.00,43.50,42.50,42.63,492700,9.85
+1983-05-13,43.50,44.13,42.88,43.75,239800,10.11
+1983-05-12,43.63,44.25,43.00,43.13,364100,9.96
+1983-05-11,43.13,44.00,42.13,43.75,410400,10.11
+1983-05-10,41.88,42.63,41.00,42.50,324500,9.82
+1983-05-09,40.88,41.25,40.50,41.00,164600,9.47
+1983-05-06,40.88,41.50,40.25,40.88,227500,9.44
+1983-05-05,39.75,40.25,39.25,40.13,310800,9.27
+1983-05-04,38.63,39.13,38.00,39.13,368900,9.04
+1983-05-03,37.50,38.00,36.88,37.88,567100,8.75
+1983-05-02,37.63,38.25,37.00,37.25,437800,8.61
+1983-04-29,38.25,38.50,38.00,38.25,131800,8.84
+1983-04-28,38.25,38.38,38.13,38.25,152400,8.84
+1983-04-27,38.50,38.88,38.00,38.00,223900,8.78
+1983-04-26,38.13,38.50,37.63,38.38,252700,8.87
+1983-04-25,38.25,38.63,37.88,38.00,944900,8.78
+1983-04-22,38.13,38.50,37.75,37.75,407500,8.72
+1983-04-21,36.63,37.00,36.25,36.50,173300,8.43
+1983-04-20,37.13,37.38,36.75,36.88,124300,8.52
+1983-04-19,37.63,38.00,37.25,37.38,593300,8.64
+1983-04-18,36.88,37.38,36.38,37.38,289200,8.64
+1983-04-15,35.75,36.38,35.00,36.38,321800,8.40
+1983-04-14,34.25,35.00,33.38,35.00,295000,8.09
+1983-04-13,33.38,33.63,33.13,33.38,53500,7.71
+1983-04-12,33.75,34.00,33.38,33.38,39800,7.71
+1983-04-11,33.88,34.00,33.75,34.00,266200,7.85
+1983-04-08,34.38,34.50,34.13,34.50,852700,7.97
+1983-04-07,34.00,34.38,33.63,34.25,96700,7.91
+1983-04-06,33.38,33.75,32.88,33.75,133700,7.80
+1983-04-05,33.50,33.63,33.25,33.50,33400,7.74
+1983-04-04,33.38,33.50,33.13,33.13,113000,7.65
+1983-03-31,34.00,34.25,33.63,33.75,40800,7.80
+1983-03-30,34.13,34.25,33.88,34.00,1001500,7.85
+1983-03-29,34.13,34.25,34.00,34.00,63600,7.85
+1983-03-28,34.25,34.38,34.00,34.00,35300,7.85
+1983-03-25,34.50,34.63,34.25,34.38,82800,7.94
+1983-03-24,34.38,34.50,34.25,34.38,96000,7.94
+1983-03-23,34.38,34.63,34.00,34.50,160800,7.97
+1983-03-22,34.00,34.13,33.88,34.00,63100,7.85
+1983-03-21,34.25,34.38,34.00,34.25,61200,7.91
+1983-03-18,34.50,34.63,34.25,34.25,38600,7.91
+1983-03-17,34.88,35.50,34.25,34.50,90200,7.97
+1983-03-16,35.25,35.75,34.75,35.25,225600,8.14
+1983-03-15,34.63,34.75,34.38,34.75,53000,8.03
+1983-03-14,34.50,34.63,34.25,34.50,101800,7.97
+1983-03-11,34.38,34.88,33.88,34.00,148300,7.85
+1983-03-10,34.63,35.13,34.00,34.50,369400,7.97
+1983-03-09,32.75,33.75,31.75,33.50,295700,7.74
+1983-03-08,31.87,32.00,31.75,32.00,106300,7.39
+1983-03-07,31.75,32.00,31.50,32.00,223400,7.39
+1983-03-04,32.13,32.50,31.75,32.00,80400,7.39
+1983-03-03,32.00,32.13,31.75,32.13,103900,7.42
+1983-03-02,32.00,32.13,31.75,32.00,124100,7.39
+1983-03-01,32.38,32.63,32.13,32.25,236400,7.45
+1983-02-28,32.25,32.50,32.00,32.13,104200,7.42
+1983-02-25,32.38,32.63,32.00,32.25,58800,7.45
+1983-02-24,32.13,32.25,31.87,32.25,73200,7.45
+1983-02-23,32.13,32.38,31.87,32.13,43700,7.42
+1983-02-22,32.25,32.63,31.87,32.25,55000,7.45
+1983-02-18,32.38,32.63,32.00,32.63,100800,7.54
+1983-02-17,31.87,32.25,31.50,32.00,56900,7.39
+1983-02-16,32.00,32.25,31.75,31.75,61000,7.33
+1983-02-15,32.25,32.50,32.00,32.00,45100,7.39
+1983-02-14,32.00,32.25,31.62,32.13,125000,7.42
+1983-02-11,32.00,32.25,31.62,31.87,251000,7.36
+1983-02-10,31.75,31.87,31.50,31.87,70600,7.36
+1983-02-09,31.12,31.50,30.75,31.25,172100,7.22
+1983-02-08,30.75,31.00,30.50,30.62,88300,7.07
+1983-02-07,31.37,31.87,30.75,31.12,66200,7.19
+1983-02-04,31.37,31.62,31.00,31.50,74200,7.28
+1983-02-03,31.00,31.37,30.62,31.37,53000,7.25
+1983-02-02,30.62,30.87,30.25,30.75,169000,7.10
+1983-02-01,31.00,31.25,30.62,30.62,153600,7.07
+1983-01-31,31.00,31.12,30.75,30.87,54000,7.13
+1983-01-28,31.12,31.50,30.75,30.87,95500,7.13
+1983-01-27,31.12,31.50,30.62,31.12,109400,7.19
+1983-01-26,30.50,30.75,30.25,30.50,168200,7.05
+1983-01-25,31.25,32.00,30.37,30.37,174000,7.02
+1983-01-24,32.50,33.50,31.37,32.00,437500,7.39
+1983-01-21,33.75,33.88,33.50,33.88,112100,7.83
+1983-01-20,33.63,33.88,33.38,33.50,42700,7.74
+1983-01-19,33.75,33.88,33.50,33.75,82300,7.80
+1983-01-18,33.75,34.13,33.25,33.88,185500,7.83
+1983-01-17,34.13,34.63,33.63,33.63,116200,7.77
+1983-01-14,34.25,34.63,33.88,34.38,139900,7.94
+1983-01-13,33.75,34.00,33.50,33.88,123100,7.83
+1983-01-12,33.50,34.13,32.75,33.63,247900,7.77
+1983-01-11,32.75,33.00,32.50,32.75,156500,7.57
+1983-01-10,32.75,33.13,32.25,33.00,1503600,7.62
+1983-01-07,32.13,32.88,31.37,32.88,775200,7.60
+1983-01-06,30.87,31.12,30.50,31.00,588500,7.16
+1983-01-05,30.50,30.75,30.25,30.50,144700,7.05
+1983-01-04,30.50,30.75,30.12,30.50,365800,7.05
+1983-01-03,31.00,31.37,30.62,30.75,320400,7.10
+1982-12-31,30.75,30.87,30.62,30.87,198500,7.13
+1982-12-30,30.87,31.00,30.75,30.75,60700,7.10
+1982-12-29,31.00,31.00,30.87,31.00,85000,7.16
+1982-12-28,31.12,31.25,30.87,30.87,83300,7.13
+1982-12-27,31.00,31.12,30.75,31.12,231600,7.19
+1982-12-23,31.12,31.25,30.87,31.12,638900,7.19
+1982-12-22,31.12,31.37,30.87,30.87,110400,7.13
+1982-12-21,31.00,31.25,30.75,31.12,201800,7.19
+1982-12-20,30.75,30.87,30.62,30.62,42700,7.07
+1982-12-17,30.87,31.00,30.75,31.00,61400,7.16
+1982-12-16,30.75,31.12,30.25,30.87,137300,7.13
+1982-12-15,30.62,30.75,30.37,30.50,144000,7.05
+1982-12-14,31.00,31.25,30.62,30.62,71800,7.07
+1982-12-13,30.87,31.00,30.62,31.00,76300,7.16
+1982-12-10,30.87,31.12,30.50,30.62,70300,7.07
+1982-12-09,31.00,31.25,30.75,31.12,130100,7.19
+1982-12-08,31.50,31.75,31.12,31.12,78200,7.19
+1982-12-07,32.00,32.38,31.62,31.75,61400,7.33
+1982-12-06,31.75,32.00,31.50,31.87,130300,7.36
+1982-12-03,31.50,31.75,31.12,31.50,89500,7.28
+1982-12-02,31.37,31.75,31.00,31.50,115200,7.28
+1982-12-01,31.25,31.62,30.75,31.50,142800,7.28
+1982-11-30,30.75,31.00,30.50,30.75,76800,7.10
+1982-11-29,30.75,31.25,30.25,30.50,102000,7.05
+1982-11-26,30.62,30.75,30.37,30.62,52100,7.07
+1982-11-24,30.75,30.87,30.50,30.62,31000,7.07
+1982-11-23,30.87,31.37,30.37,30.50,62400,7.05
+1982-11-22,31.50,31.75,31.12,31.12,38400,7.19
+1982-11-19,31.75,32.00,31.50,31.75,52600,7.33
+1982-11-18,31.62,32.00,31.12,31.75,109400,7.33
+1982-11-17,31.12,31.37,30.87,31.12,48000,7.19
+1982-11-16,30.62,31.00,30.25,30.87,285100,7.13
+1982-11-15,31.12,31.50,30.75,30.75,90500,7.10
+1982-11-12,32.38,33.00,31.75,31.75,91000,7.33
+1982-11-11,33.00,33.38,32.63,32.75,263000,7.57
+1982-11-10,33.63,34.00,33.13,33.38,113800,7.71
+1982-11-09,33.88,34.13,33.50,33.88,72000,7.83
+1982-11-08,33.63,33.88,33.38,33.75,42500,7.80
+1982-11-05,34.00,34.38,33.50,34.00,103200,7.85
+1982-11-04,34.75,35.75,33.75,33.75,228500,7.80
+1982-11-03,34.25,35.25,33.13,35.25,266400,8.14
+1982-11-02,32.50,33.50,31.37,32.63,133200,7.54
+1982-11-01,31.50,31.87,31.00,31.12,56600,7.19
+1982-10-29,31.00,31.25,30.75,31.25,68900,7.22
+1982-10-28,31.75,32.00,31.37,31.37,102500,7.25
+1982-10-27,33.00,33.75,32.13,32.38,121900,7.48
+1982-10-26,33.88,34.25,33.50,33.75,184600,7.80
+1982-10-25,34.50,35.00,34.00,34.00,236600,7.85
+1982-10-22,35.38,35.63,35.00,35.50,686200,8.20
+1982-10-21,35.00,35.25,34.75,34.88,381100,8.06
+1982-10-20,34.38,34.75,33.88,34.50,197000,7.97
+1982-10-19,33.75,34.00,33.38,33.75,249800,7.80
+1982-10-18,32.75,33.13,32.38,32.75,229700,7.57
+1982-10-15,32.00,32.38,31.62,32.13,72500,7.42
+1982-10-14,32.00,32.25,31.75,31.87,391000,7.36
+1982-10-13,32.63,33.13,32.13,32.13,224400,7.42
+1982-10-12,32.38,32.75,32.00,32.25,183400,7.45
+1982-10-11,32.50,33.00,31.87,32.63,120200,7.54
+1982-10-08,31.75,32.38,31.12,32.38,715700,7.48
+1982-10-07,32.50,32.88,32.13,32.50,786000,7.51
+1982-10-06,31.00,31.75,30.12,31.75,916300,7.33
+1982-10-05,30.37,30.62,30.12,30.50,132200,7.05
+1982-10-04,30.25,30.62,29.75,30.50,90700,7.05
+1982-10-01,30.37,30.62,30.12,30.50,103700,7.05
+1982-09-30,30.62,30.87,30.25,30.37,44600,7.02
+1982-09-29,30.75,31.00,30.37,30.62,81600,7.07
+1982-09-28,31.50,31.75,31.12,31.50,89500,7.28
+1982-09-27,31.25,31.50,30.87,31.50,28800,7.28
+1982-09-24,31.37,31.62,31.12,31.37,33100,7.25
+1982-09-23,31.25,31.50,30.87,31.25,28300,7.22
+1982-09-22,32.13,33.13,31.12,31.37,131500,7.25
+1982-09-21,31.75,32.38,31.00,32.13,73000,7.42
+1982-09-20,31.12,31.50,30.75,30.87,25200,7.13
+1982-09-17,31.37,31.62,31.00,31.25,115700,7.22
+1982-09-16,30.87,31.25,30.50,30.62,67900,7.07
+1982-09-15,30.87,31.37,30.37,31.00,250800,7.16
+1982-09-14,30.75,31.12,30.37,30.87,39400,7.13
+1982-09-13,31.00,31.50,30.37,30.87,59500,7.13
+1982-09-10,31.62,32.13,31.00,31.37,139200,7.25
+1982-09-09,31.50,32.00,30.87,32.00,295700,7.39
+1982-09-08,31.25,31.62,30.87,31.25,582500,7.22
+1982-09-07,31.37,31.62,31.00,31.50,123800,7.28
+1982-09-03,31.12,31.37,30.87,31.12,103400,7.19
+1982-09-02,31.25,31.50,31.00,31.12,58100,7.19
+1982-09-01,31.75,32.00,31.37,31.37,256100,7.25
+1982-08-31,31.12,31.62,30.62,31.25,145700,7.22
+1982-08-30,30.50,30.75,30.25,30.50,69800,7.05
+1982-08-27,30.25,30.62,29.87,30.25,228000,6.99
+1982-08-26,30.50,30.75,30.12,30.25,136600,6.99
+1982-08-25,30.25,30.50,30.00,30.12,116200,6.96
+1982-08-24,30.00,30.25,29.75,30.00,304300,6.93
+1982-08-23,29.50,30.12,28.75,30.12,339400,6.96
+1982-08-20,28.50,28.87,28.12,28.62,138000,6.61
+1982-08-19,28.37,28.87,27.87,28.75,154800,6.64
+1982-08-18,28.50,28.87,28.00,28.12,212600,6.50
+1982-08-17,27.87,28.12,27.50,27.87,145200,6.44
+1982-08-16,27.25,27.50,26.87,27.37,155300,6.32
+1982-08-13,26.50,26.75,26.25,26.75,82600,6.18
+1982-08-12,26.62,27.12,26.12,26.12,74600,6.03
+1982-08-11,26.75,26.87,26.62,26.75,32600,6.18
+1982-08-10,26.87,27.12,26.50,26.62,52300,6.15
+1982-08-09,26.87,27.12,26.50,26.62,41800,6.15
+1982-08-06,27.37,27.62,27.12,27.12,63100,6.27
+1982-08-05,27.62,28.00,27.25,27.25,74900,6.30
+1982-08-04,27.87,28.12,27.50,28.12,21800,6.50
+1982-08-03,28.00,28.37,27.62,27.62,36700,6.38
+1982-08-02,28.00,28.12,27.75,27.87,55900,6.44
+1982-07-30,28.25,28.50,27.87,27.87,86600,6.44
+1982-07-29,27.75,27.87,27.50,27.75,20200,6.41
+1982-07-28,27.87,28.25,27.50,27.62,491300,6.38
+1982-07-27,27.62,27.75,27.50,27.75,54200,6.41
+1982-07-26,27.50,27.75,27.25,27.50,280800,6.35
+1982-07-23,27.75,28.12,27.37,27.37,71500,6.32
+1982-07-22,28.12,28.50,27.75,28.37,80200,6.55
+1982-07-21,28.12,28.25,27.87,28.00,187000,6.47
+1982-07-20,27.62,27.87,27.37,27.75,108000,6.41
+1982-07-19,27.50,27.62,27.25,27.50,70800,6.35
+1982-07-16,27.75,28.00,27.37,27.50,70300,6.35
+1982-07-15,28.37,28.62,28.00,28.25,100600,6.53
+1982-07-14,28.25,28.37,28.12,28.37,401000,6.55
+1982-07-13,28.37,28.50,28.12,28.12,22300,6.50
+1982-07-12,28.50,28.62,28.25,28.50,45800,6.58
+1982-07-09,28.75,28.87,28.62,28.75,65800,6.64
+1982-07-08,28.50,28.75,28.25,28.62,56400,6.61
+1982-07-07,28.12,28.37,27.87,28.37,22800,6.55
+1982-07-06,28.12,28.25,27.87,28.12,19900,6.50
+1982-07-02,28.50,28.75,28.25,28.25,31200,6.53
+1982-07-01,28.87,29.12,28.50,28.75,18000,6.64
+1982-06-30,29.00,29.37,28.50,29.00,221500,6.70
+1982-06-29,28.25,28.50,28.00,28.50,46800,6.58
+1982-06-28,28.00,28.50,27.37,28.25,103700,6.53
+1982-06-25,27.50,27.62,27.37,27.50,26600,6.35
+1982-06-24,27.62,27.87,27.37,27.50,21600,6.35
+1982-06-23,27.50,27.62,27.37,27.62,56900,6.38
+1982-06-22,27.37,27.50,27.12,27.37,62900,6.32
+1982-06-21,27.25,27.37,27.00,27.00,51100,6.24
+1982-06-18,27.25,27.37,27.12,27.12,15800,6.27
+1982-06-17,27.25,27.37,27.12,27.12,48500,6.27
+1982-06-16,27.37,27.50,27.25,27.37,37400,6.32
+1982-06-15,27.37,27.50,27.12,27.25,26200,6.30
+1982-06-14,27.37,27.62,27.12,27.25,119300,6.30
+1982-06-11,27.62,27.87,27.37,27.37,278200,6.32
+1982-06-10,27.75,27.87,27.50,27.50,71500,6.35
+1982-06-09,27.37,27.75,27.00,27.00,49200,6.24
+1982-06-08,27.62,27.75,27.50,27.62,32200,6.38
+1982-06-07,27.37,27.75,27.00,27.62,82300,6.38
+1982-06-04,27.62,27.75,27.50,27.50,58600,6.35
+1982-06-03,27.75,27.87,27.50,27.75,22600,6.41
+1982-06-02,27.50,27.62,27.25,27.62,50400,6.38
+1982-06-01,27.62,27.87,27.37,27.50,35800,6.35
+1982-05-28,27.50,27.75,27.12,27.50,147400,6.35
+1982-05-27,27.50,27.75,27.25,27.37,167500,6.32
+1982-05-26,27.75,28.00,27.50,27.50,224400,6.35
+1982-05-25,27.12,27.50,26.75,27.50,44200,6.35
+1982-05-24,26.87,27.00,26.62,26.62,32400,6.15
+1982-05-21,26.75,27.00,26.50,26.75,39100,6.18
+1982-05-20,26.87,27.00,26.62,26.62,32400,6.15
+1982-05-19,26.75,27.00,26.50,26.62,112600,6.15
+1982-05-18,27.00,27.25,26.75,26.75,25200,6.18
+1982-05-17,27.00,27.12,26.87,27.00,109700,6.24
+1982-05-14,27.12,27.25,26.87,27.12,106300,6.27
+1982-05-13,27.37,27.50,27.12,27.12,112600,6.27
+1982-05-12,27.62,27.87,27.25,27.25,216700,6.30
+1982-05-11,27.12,27.62,26.62,27.62,54000,6.38
+1982-05-10,27.00,27.12,26.75,26.87,120500,6.21
+1982-05-07,26.87,27.00,26.62,26.75,32600,6.18
+1982-05-06,26.62,26.87,26.25,26.87,49000,6.21
+1982-05-05,26.50,26.75,26.12,26.12,108500,6.03
+1982-05-04,26.87,27.00,26.75,26.87,63100,6.21
+1982-05-03,27.12,27.37,26.87,26.87,200900,6.21
+1982-04-30,27.50,27.62,27.25,27.50,39800,6.35
+1982-04-29,27.37,27.50,27.12,27.12,31000,6.27
+1982-04-28,27.50,27.75,27.25,27.62,67000,6.38
+1982-04-27,27.50,27.75,27.25,27.37,283900,6.32
+1982-04-26,27.62,27.87,27.25,27.25,239500,6.30
+1982-04-23,27.75,28.00,27.37,28.00,203500,6.47
+1982-04-22,27.50,27.62,27.25,27.50,102000,6.35
+1982-04-21,27.25,27.50,26.87,27.50,57400,6.35
+1982-04-20,26.75,26.87,26.62,26.87,49000,6.21
+1982-04-19,26.75,26.87,26.62,26.62,44200,6.15
+1982-04-16,27.00,27.12,26.75,26.75,84700,6.18
+1982-04-15,26.87,27.00,26.62,26.75,34300,6.18
+1982-04-14,27.25,27.37,27.00,27.00,29800,6.24
+1982-04-13,27.50,27.62,27.37,27.50,113800,6.35
+1982-04-12,27.75,28.12,27.37,27.37,86600,6.32
+1982-04-08,28.25,28.50,28.00,28.50,219800,6.58
+1982-04-07,28.25,28.50,28.00,28.37,27800,6.55
+1982-04-06,28.12,28.37,27.75,28.12,112600,6.50
+1982-04-05,27.87,28.00,27.62,27.75,23000,6.41
+1982-04-02,27.87,28.00,27.62,27.87,136300,6.44
+1982-04-01,27.87,28.00,27.75,27.87,254400,6.44
+1982-03-31,28.00,28.25,27.75,27.75,43200,6.41
+1982-03-30,28.00,28.12,27.87,28.12,63800,6.50
+1982-03-29,28.00,28.25,27.62,28.12,77800,6.50
+1982-03-26,27.75,27.87,27.50,27.75,120700,6.41
+1982-03-25,27.25,27.50,26.87,27.25,37900,6.30
+1982-03-24,26.75,27.00,26.50,26.87,52300,6.21
+1982-03-23,27.12,27.37,26.75,26.87,43700,6.21
+1982-03-22,27.00,27.37,26.62,27.00,61000,6.24
+1982-03-19,26.87,27.00,26.75,27.00,29300,6.24
+1982-03-18,26.87,27.00,26.75,27.00,45600,6.24
+1982-03-17,26.75,26.87,26.62,26.62,32900,6.15
+1982-03-16,26.87,27.12,26.50,26.50,61000,6.12
+1982-03-15,27.12,27.25,27.00,27.00,23800,6.24
+1982-03-12,27.25,27.50,26.87,27.00,46800,6.24
+1982-03-11,27.25,27.50,27.00,27.12,37200,6.27
+1982-03-10,27.12,27.62,26.62,27.37,63100,6.32
+1982-03-09,26.62,26.87,26.37,26.62,111400,6.15
+1982-03-08,27.00,27.25,26.62,26.62,110900,6.15
+1982-03-05,26.62,27.12,26.00,26.87,253000,6.21
+1982-03-04,26.00,26.12,25.75,25.87,201600,5.98
+1982-03-03,26.12,26.50,25.75,25.75,83800,5.95
+1982-03-02,26.50,26.62,26.37,26.50,148100,6.12
+1982-03-01,26.37,26.87,25.75,26.50,135100,6.12
+1982-02-26,27.00,27.37,26.62,26.75,101500,6.18
+1982-02-25,27.25,27.37,27.12,27.37,82800,6.32
+1982-02-24,27.37,27.50,27.12,27.25,48700,6.30
+1982-02-23,27.62,27.75,27.37,27.62,50600,6.38
+1982-02-22,28.00,28.37,27.50,27.62,94800,6.38
+1982-02-19,28.25,28.75,27.75,27.75,72700,6.41
+1982-02-18,28.87,29.00,28.62,28.62,93100,6.61
+1982-02-17,28.87,29.12,28.62,29.00,38900,6.70
+1982-02-16,28.75,29.00,28.37,28.75,47500,6.64
+1982-02-12,29.12,29.37,28.87,29.12,49700,6.73
+1982-02-11,29.37,29.87,28.75,29.00,78700,6.70
+1982-02-10,29.62,29.87,29.37,29.75,78700,6.87
+1982-02-09,29.62,29.87,29.25,29.37,42000,6.78
+1982-02-08,30.00,30.25,29.75,30.00,21400,6.93
+1982-02-05,30.12,30.25,30.00,30.12,24500,6.96
+1982-02-04,30.37,30.62,30.00,30.25,35500,6.99
+1982-02-03,30.62,30.87,30.37,30.62,50900,7.07
+1982-02-02,30.87,31.12,30.62,30.75,29300,7.10
+1982-02-01,31.37,31.62,31.12,31.12,74200,7.19
+1982-01-29,31.75,31.87,31.50,31.87,82100,7.36
+1982-01-28,31.25,31.87,30.62,31.87,169700,7.36
+1982-01-27,30.62,30.87,30.37,30.87,172800,7.13
+1982-01-26,32.38,32.63,32.00,32.13,243800,7.42
+1982-01-25,32.25,32.38,32.00,32.25,109000,7.45
+1982-01-22,32.13,32.13,32.00,32.13,535900,7.42
+1982-01-21,32.00,32.25,31.62,32.00,101500,7.39
+1982-01-20,31.62,31.62,31.50,31.62,81400,7.30
+1982-01-19,31.50,31.62,31.37,31.50,163400,7.28
+1982-01-18,31.50,31.62,31.37,31.62,176200,7.30
+1982-01-15,31.62,31.62,31.50,31.50,89300,7.28
+1982-01-14,31.50,31.87,31.00,31.50,98200,7.28
+1982-01-13,32.13,32.38,31.87,32.00,223900,7.39
+1982-01-12,31.75,32.00,31.50,31.87,317300,7.36
+1982-01-11,30.87,31.37,30.25,30.50,128400,7.05
+1982-01-08,32.38,32.63,32.00,32.13,188400,7.42
+1982-01-07,32.50,32.75,32.13,32.63,201600,7.54
+1982-01-06,32.88,33.75,32.00,32.63,227500,7.54
+1982-01-05,34.50,35.63,33.38,33.38,122600,7.71
+1982-01-04,35.13,35.63,34.50,35.63,85200,8.23
+1981-12-31,33.75,34.38,33.38,34.38,86900,7.94
+1981-12-30,33.25,34.00,33.25,33.75,72700,7.80
+1981-12-29,33.13,33.50,33.13,33.25,42000,7.68
+1981-12-28,33.38,33.50,33.13,33.13,52800,7.65
+1981-12-24,33.25,33.50,33.25,33.38,42700,7.71
+1981-12-23,33.25,33.38,33.13,33.25,25700,7.68
+1981-12-22,33.63,33.63,33.25,33.25,40600,7.68
+1981-12-21,33.38,33.63,33.38,33.63,39600,7.77
+1981-12-18,33.63,33.63,32.88,33.38,78200,7.71
+1981-12-17,34.75,34.75,33.75,33.75,114200,7.80
+1981-12-16,35.38,35.38,34.38,34.75,51400,8.03
+1981-12-15,34.88,35.50,34.88,35.38,47500,8.17
+1981-12-14,35.25,35.38,34.25,34.88,118100,8.06
+1981-12-11,34.25,35.75,34.25,35.25,145200,8.14
+1981-12-10,32.88,33.50,32.88,33.50,59800,7.74
+1981-12-09,33.13,33.25,32.88,32.88,37400,7.60
+1981-12-08,33.25,33.25,32.63,33.13,64300,7.65
+1981-12-07,34.13,34.38,33.25,33.38,45600,7.71
+1981-12-04,34.25,34.50,34.13,34.13,42700,7.88
+1981-12-03,34.50,34.63,34.13,34.25,39600,7.91
+1981-12-02,34.38,34.63,34.38,34.50,58600,7.97
+1981-12-01,34.63,34.75,34.38,34.38,149000,7.94
+1981-11-30,34.38,34.63,34.00,34.63,79900,8.00
+1981-11-27,34.00,34.75,33.75,34.38,108700,7.94
+1981-11-25,34.13,34.13,33.00,34.00,84700,7.85
+1981-11-24,34.25,34.38,34.13,34.13,20900,7.88
+1981-11-23,34.63,34.63,34.25,34.25,34100,7.91
+1981-11-20,34.50,34.63,34.38,34.63,29300,8.00
+1981-11-19,34.50,34.88,34.38,34.50,79000,7.97
+1981-11-18,35.00,35.00,34.50,34.50,96200,7.97
+1981-11-17,35.00,35.00,34.38,35.00,98400,8.09
+1981-11-16,35.50,35.63,34.75,35.13,104200,8.12
+1981-11-13,35.75,36.00,35.50,35.50,46100,8.20
+1981-11-12,36.50,37.00,35.63,35.75,217200,8.26
+1981-11-11,35.63,36.50,35.63,36.50,132500,8.43
+1981-11-10,35.25,36.50,35.13,35.50,188600,8.20
+1981-11-09,35.25,35.75,35.25,35.25,63400,8.14
+1981-11-06,35.50,35.50,34.50,35.25,179500,8.14
+1981-11-05,36.63,36.88,35.38,35.50,218900,8.20
+1981-11-04,37.00,37.13,36.50,36.63,271000,8.46
+1981-11-03,36.75,37.13,36.38,37.00,396700,8.55
+1981-11-02,36.00,37.00,36.00,36.75,392600,8.49
+1981-10-30,33.63,35.88,33.25,35.88,175000,8.29
+1981-10-29,32.63,33.88,32.63,33.63,165100,7.77
+1981-10-28,33.38,33.38,32.00,32.50,854400,7.51
+1981-10-27,32.38,34.13,32.25,33.63,252500,7.77
+1981-10-26,32.13,32.38,32.00,32.38,71000,7.48
+1981-10-23,32.50,32.50,31.87,32.13,55700,7.42
+1981-10-22,32.63,32.63,32.25,32.50,35500,7.51
+1981-10-21,33.13,33.13,32.63,32.75,185500,7.57
+1981-10-20,32.88,33.50,32.75,33.25,102700,7.68
+1981-10-19,33.13,33.13,32.63,32.88,73000,7.60
+1981-10-16,33.38,33.50,33.13,33.38,43700,7.71
+1981-10-15,34.00,34.00,33.13,33.38,194600,7.71
+1981-10-14,35.13,35.13,34.00,34.00,91900,7.85
+1981-10-13,34.63,35.50,34.50,35.13,108000,8.12
+1981-10-12,35.50,35.50,34.38,34.63,125300,8.00
+1981-10-09,35.75,36.75,35.25,36.75,121400,8.49
+1981-10-08,35.88,36.00,35.25,35.75,129600,8.26
+1981-10-07,34.13,36.25,34.13,35.88,204500,8.29
+1981-10-06,33.00,34.50,33.00,33.88,151700,7.83
+1981-10-05,32.63,33.00,32.63,32.75,188900,7.57
+1981-10-02,32.13,32.75,32.13,32.50,103900,7.51
+1981-10-01,31.75,32.88,31.75,32.00,167000,7.39
+1981-09-30,31.25,32.00,31.12,31.75,127400,7.33
+1981-09-29,31.25,31.62,31.25,31.25,165400,7.22
+1981-09-28,29.75,31.12,29.00,30.87,270000,7.13
+1981-09-25,31.00,31.00,29.50,29.75,443300,6.87
+1981-09-24,31.62,31.87,31.12,31.25,64300,7.22
+1981-09-23,31.87,31.87,31.00,31.62,212400,7.30
+1981-09-22,31.12,32.63,31.12,32.00,186700,7.39
+1981-09-21,31.00,31.25,30.62,31.00,206600,7.16
+1981-09-18,32.00,32.13,30.75,31.00,82800,7.16
+1981-09-17,32.63,32.88,32.00,32.00,131800,7.39
+1981-09-16,32.88,32.88,31.87,32.63,306700,7.54
+1981-09-15,32.75,33.25,32.75,32.88,119800,7.60
+1981-09-14,33.00,33.00,32.63,32.75,24700,7.57
+1981-09-11,33.50,33.50,32.63,33.13,81400,7.65
+1981-09-10,32.63,33.75,32.63,33.63,87100,7.77
+1981-09-09,32.13,32.50,32.00,32.50,45600,7.51
+1981-09-08,32.75,32.75,31.62,32.13,140600,7.42
+1981-09-04,32.38,32.88,32.25,32.75,247900,7.57
+1981-09-03,33.88,34.00,32.38,32.38,330000,7.48
+1981-09-02,33.75,34.00,33.75,33.88,32600,7.83
+1981-09-01,34.00,34.00,33.50,33.75,70600,7.80
+1981-08-31,34.88,35.00,34.13,34.25,100100,7.91
+1981-08-28,34.88,35.13,34.75,34.88,51800,8.06
+1981-08-27,35.25,35.38,34.88,34.88,100800,8.06
+1981-08-26,34.88,35.38,34.75,35.25,73900,8.14
+1981-08-25,34.00,34.88,33.50,34.88,100800,8.06
+1981-08-24,34.38,34.38,33.50,34.00,214100,7.85
+1981-08-21,35.38,35.50,34.38,34.38,96700,7.94
+1981-08-20,35.50,35.63,35.13,35.38,19000,8.17
+1981-08-19,35.75,36.00,35.00,35.50,53800,8.20
+1981-08-18,36.25,36.25,35.50,35.75,177800,8.26
+1981-08-17,36.50,36.50,36.25,36.38,29300,8.40
+1981-08-14,36.50,36.63,36.38,36.63,49700,8.46
+1981-08-13,36.75,36.88,36.50,36.50,108000,8.43
+1981-08-12,36.88,36.88,36.63,36.75,90000,8.49
+1981-08-11,37.63,37.63,36.75,37.00,104400,8.55
+1981-08-10,37.63,38.00,37.50,37.63,71800,8.69
+1981-08-07,37.75,38.00,37.50,37.63,41500,8.69
+1981-08-06,37.63,38.00,37.63,37.75,69800,8.72
+1981-08-05,36.88,37.38,36.75,37.38,110900,8.64
+1981-08-04,36.88,36.88,36.50,36.88,80900,8.52
+1981-08-03,36.88,36.88,36.50,36.88,56900,8.52
+1981-07-31,36.88,37.13,36.88,36.88,115200,8.52
+1981-07-30,36.75,37.13,36.75,36.88,125800,8.52
+1981-07-29,36.88,37.00,36.63,36.63,70600,8.46
+1981-07-28,37.38,37.50,36.88,36.88,33800,8.52
+1981-07-27,37.38,37.63,37.38,37.38,26600,8.64
+1981-07-24,37.25,37.50,37.25,37.38,16300,8.64
+1981-07-23,36.75,37.25,36.25,37.00,139000,8.55
+1981-07-22,36.50,37.38,36.50,36.75,87400,8.49
+1981-07-21,37.00,37.00,35.75,36.25,88600,8.37
+1981-07-20,38.50,38.50,37.00,37.25,66200,8.61
+1981-07-17,38.88,39.13,38.63,38.63,26200,8.92
+1981-07-16,39.00,39.50,38.75,38.88,123600,8.98
+1981-07-15,38.38,39.13,38.38,39.00,57800,9.01
+1981-07-14,39.13,39.13,38.13,38.25,52100,8.84
+1981-07-13,39.38,39.38,39.00,39.13,37200,9.04
+1981-07-10,39.88,40.25,39.75,39.88,133000,9.21
+1981-07-09,40.00,40.25,39.75,39.88,33600,9.21
+1981-07-08,40.13,40.38,39.75,40.00,47800,9.24
+1981-07-07,40.00,40.13,40.00,40.13,58800,9.27
+1981-07-06,40.25,40.50,39.50,39.75,103200,9.18
+1981-07-02,40.25,41.13,40.25,40.25,173500,9.30
+1981-07-01,40.00,40.13,40.00,40.00,49700,9.24
+1981-06-30,39.75,40.13,39.75,40.00,120200,9.24
+1981-06-29,40.13,40.25,39.63,39.75,59000,9.18
+1981-06-26,40.50,40.63,40.13,40.13,71000,9.27
+1981-06-25,41.00,41.38,40.25,40.50,46800,9.36
+1981-06-24,41.50,41.50,40.75,41.00,74900,9.47
+1981-06-23,41.38,41.63,41.25,41.50,51600,9.59
+1981-06-22,41.13,41.63,41.13,41.38,42500,9.56
+1981-06-19,41.63,41.88,41.00,41.00,43200,9.47
+1981-06-18,41.63,42.25,41.50,41.63,71800,9.62
+1981-06-17,41.38,41.88,41.13,41.63,58800,9.62
+1981-06-16,42.00,42.13,41.38,41.38,176600,9.56
+1981-06-15,41.38,42.38,41.38,42.00,171100,9.70
+1981-06-12,40.50,41.88,40.25,41.38,151900,9.56
+1981-06-11,39.88,41.50,39.38,40.50,2642400,9.36
+1981-06-10,40.25,40.25,39.63,39.88,54500,9.21
+1981-06-09,40.25,40.38,40.25,40.25,79400,9.30
+1981-06-08,40.13,40.50,40.13,40.25,127700,9.30
+1981-06-05,40.13,40.38,40.13,40.13,46600,9.27
+1981-06-04,40.25,40.50,40.00,40.13,46600,9.27
+1981-06-03,40.00,40.38,39.75,40.25,47800,9.30
+1981-06-02,41.38,41.38,40.00,40.00,46100,9.24
+1981-06-01,42.13,42.25,41.50,41.50,193000,9.59
+1981-05-29,42.13,42.63,42.00,42.13,123800,9.73
+1981-05-28,42.25,42.50,42.00,42.13,128600,9.73
+1981-05-27,42.25,42.38,41.50,42.25,276200,9.76
+1981-05-26,40.25,42.25,39.50,42.25,155800,9.76
+1981-05-22,39.88,40.63,39.75,40.25,76100,9.30
+1981-05-21,40.38,40.63,39.88,39.88,73700,9.21
+1981-05-20,40.88,40.88,40.25,40.38,60700,9.33
+1981-05-19,41.00,41.00,40.63,40.88,63100,9.44
+1981-05-18,41.50,41.63,41.00,41.00,42000,9.47
+1981-05-15,40.50,41.50,40.50,41.50,83000,9.59
+1981-05-14,40.13,40.50,40.13,40.38,71000,9.33
+1981-05-13,39.88,40.13,39.75,40.00,55700,9.24
+1981-05-12,39.88,39.88,39.75,39.88,58300,9.21
+1981-05-11,40.25,40.25,39.88,39.88,64100,9.21
+1981-05-08,40.88,40.88,40.00,40.25,97900,9.30
+1981-05-07,40.75,41.00,40.63,40.88,60500,9.44
+1981-05-06,40.75,41.13,40.75,40.75,113800,9.41
+1981-05-05,40.63,41.13,40.63,40.75,61000,9.41
+1981-05-04,40.88,41.13,40.38,40.63,118100,9.39
+1981-05-01,40.75,41.13,40.75,40.88,84700,9.44
+1981-04-30,40.88,40.88,40.25,40.63,116900,9.39
+1981-04-29,41.50,41.50,40.75,41.00,129100,9.47
+1981-04-28,42.25,42.25,41.13,41.50,120200,9.59
+1981-04-27,42.50,42.50,42.00,42.25,134200,9.76
+1981-04-24,42.50,42.75,42.13,42.75,1309400,9.88
+1981-04-23,41.88,43.38,41.88,42.50,423100,9.82
+1981-04-22,40.38,41.88,40.38,41.63,329800,9.62
+1981-04-21,41.38,41.50,39.38,40.25,538300,9.30
+1981-04-20,42.00,42.00,41.25,41.38,163900,9.56
+1981-04-16,42.75,42.88,41.88,42.38,96000,9.79
+1981-04-15,41.88,42.75,41.50,42.75,233000,9.88
+1981-04-14,42.00,42.00,41.13,41.88,202800,9.67
+1981-04-13,42.63,42.63,42.00,42.25,248600,9.76
+1981-04-10,43.38,43.38,42.63,42.75,184100,9.88
+1981-04-09,43.88,44.13,43.25,43.88,224900,10.14
+1981-04-08,44.13,44.13,43.25,43.88,465800,10.14
+1981-04-07,42.75,45.25,42.75,44.13,966200,10.19
+1981-04-06,42.75,42.75,42.00,42.38,493700,9.79
+1981-04-03,42.13,43.00,42.13,42.88,882200,9.91
+1981-04-02,43.75,43.75,41.75,42.13,1450100,9.73
+1981-04-01,41.63,44.25,41.63,43.75,2667600,10.11
+1981-03-31,38.88,38.88,38.88,38.88,000,8.98
+1981-03-30,37.50,39.88,37.50,38.88,1021700,8.98
+1981-03-27,36.00,37.38,35.63,37.38,589900,8.64
+1981-03-26,36.75,37.75,36.00,36.00,389000,8.32
+1981-03-25,35.25,37.25,35.25,36.75,522200,8.49
+1981-03-24,34.63,35.13,34.00,34.75,355900,8.03
+1981-03-23,33.63,34.88,33.38,34.63,364600,8.00
+1981-03-20,32.25,34.00,32.25,33.63,258700,7.77
+1981-03-19,30.75,32.25,30.75,31.75,101300,7.33
+1981-03-18,30.25,30.62,30.12,30.62,224200,7.07
+1981-03-17,29.87,30.75,29.87,30.25,104200,6.99
+1981-03-16,29.25,29.87,29.25,29.87,62400,6.90
+1981-03-13,29.50,29.75,29.25,29.50,60000,6.81
+1981-03-12,29.00,29.50,29.00,29.50,83000,6.81
+1981-03-11,28.62,28.87,28.62,28.87,137000,6.67
+1981-03-10,28.75,28.87,28.62,28.62,74900,6.61
+1981-03-09,28.62,28.75,28.50,28.75,77000,6.64
+1981-03-06,28.75,28.87,28.50,28.62,44200,6.61
+1981-03-05,28.75,28.87,28.62,28.75,43700,6.64
+1981-03-04,28.62,28.87,28.62,28.75,29500,6.64
+1981-03-03,28.87,29.12,28.62,28.62,39400,6.61
+1981-03-02,28.87,29.00,28.37,28.87,43000,6.67
+1981-02-27,29.00,29.25,28.75,28.87,35800,6.67
+1981-02-26,28.87,29.12,28.87,29.00,69800,6.70
+1981-02-25,28.87,28.87,28.62,28.87,93600,6.67
+1981-02-24,29.12,29.25,28.75,28.87,54700,6.67
+1981-02-23,29.50,29.62,29.12,29.12,329500,6.73
+1981-02-20,29.37,29.75,29.12,29.50,21600,6.81
+1981-02-19,29.25,29.50,28.87,29.37,68600,6.78
+1981-02-18,29.00,29.25,29.00,29.25,42700,6.76
+1981-02-17,28.75,29.12,28.75,29.00,35500,6.70
+1981-02-13,29.12,29.12,28.75,28.75,106800,6.64
+1981-02-12,29.25,29.37,29.12,29.25,27800,6.76
+1981-02-11,29.50,29.50,29.12,29.25,63100,6.76
+1981-02-10,29.25,29.50,29.12,29.50,39400,6.81
+1981-02-09,29.87,30.00,29.25,29.25,35300,6.76
+1981-02-06,29.75,30.00,29.75,29.87,31900,6.90
+1981-02-05,29.50,29.75,29.25,29.62,61000,6.84
+1981-02-04,29.75,29.75,29.37,29.50,25000,6.81
+1981-02-03,29.50,29.87,29.50,29.75,33600,6.87
+1981-02-02,29.75,30.00,29.50,29.50,21400,6.81
+1981-01-30,29.50,29.87,29.50,29.75,17300,6.87
+1981-01-29,29.75,30.00,29.50,29.50,29800,6.81
+1981-01-28,29.75,30.12,29.75,29.75,34600,6.87
+1981-01-27,29.87,30.12,29.62,29.62,23800,6.84
+1981-01-26,30.12,30.37,29.75,29.87,28100,6.90
+1981-01-23,30.12,30.37,30.00,30.12,19000,6.96
+1981-01-22,30.50,30.75,30.00,30.12,38400,6.96
+1981-01-21,30.25,30.62,30.12,30.50,79400,7.05
+1981-01-20,30.75,30.87,30.25,30.25,45400,6.99
+1981-01-19,30.87,30.87,30.50,30.75,31700,7.10
+1981-01-16,30.62,31.00,30.50,30.87,25900,7.13
+1981-01-15,30.50,30.87,30.25,30.62,42000,7.07
+1981-01-14,30.12,30.87,30.00,30.50,31200,7.05
+1981-01-13,30.12,30.37,29.87,30.12,45100,6.96
+1981-01-12,31.00,31.00,30.12,30.12,47300,6.96
+1981-01-09,31.12,31.37,31.12,31.12,25700,7.19
+1981-01-08,31.25,31.62,31.00,31.12,56600,7.19
+1981-01-07,31.75,31.75,30.87,31.25,71800,7.22
+1981-01-06,31.25,32.25,31.25,32.00,53300,7.39
+1981-01-05,31.00,31.37,30.75,31.00,63100,7.16
+1981-01-02,30.50,31.25,30.50,31.00,32400,7.16
+1980-12-31,30.62,31.00,30.37,30.37,40100,7.02
+1980-12-30,30.37,30.75,30.25,30.62,43700,7.07
+1980-12-29,30.12,30.75,30.12,30.37,74200,7.02
+1980-12-26,29.87,30.37,29.87,30.12,24500,6.96
+1980-12-24,29.25,29.87,29.25,29.87,44600,6.90
+1980-12-23,29.00,29.37,29.00,29.00,117800,6.70
+1980-12-22,28.62,28.87,28.25,28.87,106300,6.67
+1980-12-19,28.50,29.00,28.25,28.62,73000,6.61
+1980-12-18,28.00,28.62,27.87,28.50,109000,6.58
+1980-12-17,27.87,28.00,27.50,28.00,44400,6.47
+1980-12-16,28.37,28.62,27.50,27.87,177100,6.44
+1980-12-15,27.75,28.62,27.75,28.37,74600,6.55
+1980-12-12,27.25,27.75,27.12,27.50,60200,6.35
+1980-12-11,27.25,27.62,27.00,27.25,45100,6.30
+1980-12-10,28.12,28.25,27.25,27.25,75400,6.30
+1980-12-09,28.62,28.87,28.12,28.12,54200,6.50
+1980-12-08,28.75,28.87,28.37,28.62,38900,6.61
+1980-12-05,28.62,29.00,28.62,28.75,43000,6.64
+1980-12-04,28.50,28.75,28.12,28.62,57100,6.61
+1980-12-03,29.00,29.37,28.12,28.50,190800,6.58
+1980-12-02,29.12,29.37,28.87,29.00,43900,6.70
+1980-12-01,29.50,29.62,29.00,29.12,51100,6.73
+1980-11-28,29.75,29.87,29.00,29.50,26600,6.81
+1980-11-26,29.62,29.87,29.50,29.75,61200,6.87
+1980-11-25,29.50,29.87,29.37,29.62,75600,6.84
+1980-11-24,30.00,30.00,29.50,29.50,52100,6.81
+1980-11-21,30.37,30.75,30.00,30.00,31200,6.93
+1980-11-20,30.12,30.37,30.00,30.37,44400,7.02
+1980-11-19,30.37,30.37,30.00,30.12,48500,6.96
+1980-11-18,30.25,30.75,30.25,30.37,38900,7.02
+1980-11-17,29.87,30.50,29.75,30.25,49200,6.99
+1980-11-14,30.37,30.62,29.87,29.87,524600,6.90
+1980-11-13,30.50,31.50,30.37,30.37,53300,7.02
+1980-11-12,30.37,30.75,30.37,30.50,27800,7.05
+1980-11-11,30.37,30.87,30.37,30.37,101800,7.02
+1980-11-10,30.50,30.62,30.12,30.25,80200,6.99
+1980-11-07,30.62,31.00,30.37,30.50,49400,7.05
+1980-11-06,30.62,30.87,30.62,30.62,44900,7.07
+1980-11-05,30.75,31.25,30.62,30.62,38200,7.07
+1980-11-03,30.87,31.25,30.75,30.75,30500,7.10
+1980-10-31,30.62,31.00,30.50,30.87,43900,7.13
+1980-10-30,30.87,30.87,30.62,30.62,26900,7.07
+1980-10-29,30.62,30.87,30.62,30.87,29500,7.13
+1980-10-28,30.87,30.87,30.62,30.62,49200,7.07
+1980-10-27,31.12,31.37,30.87,30.87,49700,7.13
+1980-10-24,31.12,31.37,31.00,31.12,38600,7.19
+1980-10-23,31.37,31.50,31.12,31.12,46600,7.19
+1980-10-22,31.37,31.62,31.37,31.37,34600,7.25
+1980-10-21,31.37,31.87,31.37,31.37,57100,7.25
+1980-10-20,31.87,31.87,31.25,31.37,26200,7.25
+1980-10-17,33.38,33.63,32.63,32.63,54000,7.54
+1980-10-16,33.38,33.63,33.13,33.38,50200,7.71
+1980-10-15,33.00,33.50,33.00,33.38,23000,7.71
+1980-10-14,33.25,33.75,33.00,33.00,55200,7.62
+1980-10-13,33.50,33.50,32.88,33.25,47500,7.68
+1980-10-10,33.88,34.25,32.75,33.50,47300,7.74
+1980-10-09,33.38,33.88,33.13,33.88,34100,7.83
+1980-10-08,33.25,33.38,33.00,33.38,25700,7.71
+1980-10-07,33.25,33.38,32.88,33.25,33800,7.68
+1980-10-06,33.00,33.38,32.63,33.25,31900,7.68
+1980-10-03,32.75,33.00,32.50,33.00,45100,7.62
+1980-10-02,31.75,32.75,31.50,32.75,33600,7.57
+1980-10-01,31.37,31.75,31.12,31.75,40100,7.33
+1980-09-30,31.62,31.75,31.25,31.37,39800,7.25
+1980-09-29,31.87,31.87,31.37,31.62,33600,7.30
+1980-09-26,33.38,33.50,32.00,32.00,55700,7.39
+1980-09-25,33.38,33.63,33.25,33.38,38400,7.71
+1980-09-24,33.00,33.38,32.88,33.38,26600,7.71
+1980-09-23,33.25,33.50,32.75,33.00,68200,7.62
+1980-09-22,33.13,33.38,32.88,33.25,36500,7.68
+1980-09-19,32.88,33.63,32.88,33.13,32200,7.65
+1980-09-18,32.88,33.38,32.63,32.63,46800,7.54
+1980-09-17,32.63,33.00,32.50,32.88,27600,7.60
+1980-09-16,32.88,33.25,32.63,32.63,33800,7.54
+1980-09-15,33.25,33.38,32.63,32.88,35800,7.60
+1980-09-12,33.25,33.63,33.13,33.25,22800,7.68
+1980-09-11,33.50,33.75,33.25,33.25,26400,7.68
+1980-09-10,34.00,34.13,33.50,33.50,72500,7.74
+1980-09-09,33.13,34.00,33.00,34.00,37700,7.85
+1980-09-08,32.38,33.13,32.13,33.13,35800,7.65
+1980-09-05,32.13,33.25,32.13,32.38,43700,7.48
+1980-09-04,31.87,32.50,31.87,32.13,44400,7.42
+1980-09-03,31.75,31.87,31.50,31.87,56600,7.36
+1980-09-02,31.50,31.87,31.37,31.75,35800,7.33
+1980-08-29,31.12,31.75,31.12,31.50,61900,7.28
+1980-08-28,31.37,31.50,31.12,31.12,37000,7.19
+1980-08-27,31.87,32.13,31.37,31.37,36500,7.25
+1980-08-26,32.00,32.38,31.75,31.87,77800,7.36
+1980-08-25,32.38,32.38,31.87,32.00,34800,7.39
+1980-08-22,32.38,32.75,32.25,32.50,36500,7.51
+1980-08-21,32.00,32.38,32.00,32.38,23300,7.48
+1980-08-20,32.38,32.38,31.87,31.87,29500,7.36
+1980-08-19,32.25,32.38,31.87,32.38,34100,7.48
+1980-08-18,32.50,32.50,32.00,32.25,32200,7.45
+1980-08-15,32.25,32.50,32.25,32.50,66700,7.51
+1980-08-14,32.63,32.63,32.13,32.25,49400,7.45
+1980-08-13,32.63,32.88,32.50,32.75,286100,7.57
+1980-08-12,33.38,33.50,32.25,32.63,425800,7.54
+1980-08-11,33.75,34.63,33.38,33.38,48000,7.71
+1980-08-08,34.38,34.38,33.63,33.75,55000,7.80
+1980-08-07,33.38,34.50,33.38,34.50,58800,7.97
+1980-08-06,32.00,33.00,32.00,33.00,53300,7.62
+1980-08-05,32.00,32.00,31.75,32.00,29500,7.39
+1980-08-04,32.00,32.00,31.75,32.00,41800,7.39
+1980-08-01,32.00,32.13,31.75,32.00,35800,7.39
+1980-07-31,31.87,32.13,30.12,32.00,36700,7.39
+1980-07-30,31.87,32.25,31.75,31.87,51800,7.36
+1980-07-29,31.75,32.00,31.75,31.87,40300,7.36
+1980-07-28,31.50,32.00,31.50,31.75,52800,7.33
+1980-07-25,31.50,31.50,31.12,31.50,28600,7.28
+1980-07-24,31.62,31.75,31.37,31.62,51600,7.30
+1980-07-23,31.62,31.87,31.62,31.62,50900,7.30
+1980-07-22,32.13,32.25,31.62,31.62,79900,7.30
+1980-07-21,31.75,32.38,31.62,32.13,35000,7.42
+1980-07-18,31.37,31.75,31.37,31.75,34300,7.33
+1980-07-17,31.50,31.75,31.12,31.37,30000,7.25
+1980-07-16,31.75,32.25,31.25,31.50,42000,7.28
+1980-07-15,32.13,32.50,31.75,31.75,39600,7.33
+1980-07-14,33.38,33.38,32.00,32.13,38900,7.42
+1980-07-11,33.50,33.75,33.25,33.50,22100,7.74
+1980-07-10,33.75,34.00,33.25,33.50,29000,7.74
+1980-07-09,33.63,34.25,33.25,33.75,37000,7.80
+1980-07-08,33.88,34.13,33.63,33.63,25400,7.77
+1980-07-07,33.38,34.00,33.38,33.88,35800,7.83
+1980-07-03,32.75,33.25,32.50,33.25,27800,7.68
+1980-07-02,33.13,33.25,32.38,32.75,39100,7.57
+1980-07-01,33.50,33.50,32.88,33.13,30500,7.65
+1980-06-30,34.25,34.38,33.38,33.63,37700,7.77
+1980-06-27,34.00,34.25,33.88,34.25,30000,7.91
+1980-06-26,34.63,34.63,34.00,34.00,33600,7.85
+1980-06-25,34.63,34.63,34.38,34.63,29000,8.00
+1980-06-24,34.00,34.63,34.00,34.63,31900,8.00
+1980-06-23,32.75,33.63,32.75,33.63,46800,7.77
+1980-06-20,33.00,33.25,32.75,32.75,42000,7.57
+1980-06-19,33.00,33.25,33.00,33.00,20400,7.62
+1980-06-18,32.88,33.38,32.88,33.00,37000,7.62
+1980-06-17,32.75,33.38,32.75,32.88,30000,7.60
+1980-06-16,32.13,32.50,32.13,32.50,39100,7.51
+1980-06-13,31.62,32.38,31.62,32.13,44600,7.42
+1980-06-12,31.75,32.00,31.50,31.50,43700,7.28
+1980-06-11,31.87,32.00,31.50,31.75,55200,7.33
+1980-06-10,31.37,31.87,31.25,31.87,43000,7.36
+1980-06-09,31.62,31.87,31.12,31.37,41500,7.25
+1980-06-06,31.62,31.87,31.50,31.62,33100,7.30
+1980-06-05,31.62,32.00,31.62,31.62,56900,7.30
+1980-06-04,31.50,31.87,31.37,31.50,37400,7.28
+1980-06-03,31.12,31.62,31.12,31.50,20200,7.28
+1980-06-02,31.62,31.62,31.12,31.12,33600,7.19
+1980-05-30,31.62,31.75,31.25,31.62,29800,7.30
+1980-05-29,31.75,32.00,31.50,31.62,29800,7.30
+1980-05-28,31.62,31.75,31.25,31.75,38400,7.33
+1980-05-27,31.62,31.75,31.50,31.62,59300,7.30
+1980-05-23,31.75,32.13,31.37,31.62,51400,7.30
+1980-05-22,31.50,31.87,31.50,31.75,26600,7.33
+1980-05-21,31.12,31.62,31.12,31.37,29000,7.25
+1980-05-20,31.12,31.50,31.12,31.12,27600,7.19
+1980-05-19,31.00,31.37,31.00,31.00,23300,7.16
+1980-05-16,30.87,31.25,30.87,31.00,34100,7.16
+1980-05-15,30.62,31.00,30.62,30.75,25000,7.10
+1980-05-14,30.87,31.12,30.62,30.62,32600,7.07
+1980-05-13,30.75,31.12,30.75,30.87,34800,7.13
+1980-05-12,30.87,30.87,30.62,30.75,31400,7.10
+1980-05-09,30.75,31.00,30.50,30.87,36200,7.13
+1980-05-08,30.87,31.37,30.50,30.75,91700,7.10
+1980-05-07,30.75,31.00,30.50,30.87,28300,7.13
+1980-05-06,30.75,31.00,30.62,30.75,45600,7.10
+1980-05-05,29.87,30.87,29.87,30.75,31700,7.10
+1980-05-02,29.62,30.25,29.62,29.87,46100,6.90
+1980-05-01,30.25,30.50,29.50,29.62,30000,6.84
+1980-04-30,29.50,30.25,29.50,30.25,40600,6.99
+1980-04-29,29.12,29.75,29.12,29.50,29800,6.81
+1980-04-28,29.12,29.50,29.12,29.12,25200,6.73
+1980-04-25,29.00,29.50,28.87,29.00,19000,6.70
+1980-04-24,28.75,29.37,28.62,29.00,23000,6.70
+1980-04-23,29.25,29.37,28.75,28.75,30000,6.64
+1980-04-22,28.75,29.37,28.75,29.25,38600,6.76
+1980-04-21,28.37,28.87,28.37,28.75,27400,6.64
+1980-04-18,28.87,29.00,28.37,28.37,36500,6.55
+1980-04-17,29.00,29.12,28.62,28.87,36700,6.67
+1980-04-16,29.12,29.62,28.75,29.00,60700,6.70
+1980-04-15,29.00,29.50,29.00,29.12,15600,6.73
+1980-04-14,29.75,29.75,29.00,29.00,159800,6.70
+1980-04-11,29.75,30.12,29.50,29.75,55400,6.87
+1980-04-10,29.87,30.25,29.75,29.75,17500,6.87
+1980-04-09,30.00,30.12,29.62,29.87,31000,6.90
+1980-04-08,30.00,30.00,29.62,30.00,26200,6.93
+1980-04-07,30.00,30.00,29.62,30.00,18500,6.93
+1980-04-03,29.12,30.25,29.12,30.00,20400,6.93
+1980-04-02,28.37,29.00,28.37,28.87,48200,6.67
+1980-04-01,29.00,29.25,28.25,28.25,23000,6.53
+1980-03-31,28.75,29.87,28.75,29.00,55200,6.70
+1980-03-28,27.50,28.25,27.37,28.25,34800,6.53
+1980-03-27,28.00,28.00,27.25,27.50,31000,6.35
+1980-03-26,27.87,28.00,27.87,28.00,21400,6.47
+1980-03-25,28.00,28.00,27.62,27.87,37700,6.44
+1980-03-24,28.87,29.25,27.75,28.25,100100,6.53
+1980-03-21,28.25,29.12,28.25,28.87,27600,6.67
+1980-03-20,28.62,28.87,28.00,28.00,31000,6.47
+1980-03-19,28.87,29.25,28.62,28.62,46100,6.61
+1980-03-18,29.37,29.37,28.62,28.87,37000,6.67
+1980-03-17,29.50,29.62,29.12,29.50,60200,6.81
+1980-03-14,29.62,29.75,29.12,29.50,156000,6.81
+1980-03-13,29.87,30.00,29.50,29.62,28600,6.84
+1980-03-12,30.00,30.25,29.62,29.87,27400,6.90
+1980-03-11,30.00,30.75,30.00,30.00,59300,6.93
+1980-03-10,30.62,30.75,29.75,30.00,40100,6.93
+1980-03-07,30.62,31.00,30.62,30.62,36000,7.07
+1980-03-06,31.00,31.12,30.62,30.62,49400,7.07
+1980-03-05,31.00,31.37,30.62,31.00,42200,7.16
+1980-03-04,31.00,31.25,31.00,31.00,26400,7.16
+1980-03-03,31.12,31.62,31.00,31.00,40600,7.16
+1980-02-29,31.25,31.50,31.00,31.12,227500,7.19
+1980-02-28,31.62,31.62,31.00,31.25,93800,7.22
+1980-02-27,31.50,31.62,31.50,31.62,31900,7.30
+1980-02-26,31.87,32.25,31.50,31.50,455500,7.28
+1980-02-25,32.00,32.25,31.87,31.87,34600,7.36
+1980-02-22,32.13,32.38,32.00,32.00,26200,7.39
+1980-02-21,32.63,32.63,32.00,32.13,241400,7.42
+1980-02-20,32.25,32.63,32.00,32.63,54200,7.54
+1980-02-19,32.25,32.25,31.87,32.25,131000,7.45
+1980-02-15,32.88,33.00,32.00,32.38,132700,7.48
+1980-02-14,33.13,33.25,32.75,32.88,71000,7.60
+1980-02-13,33.13,33.50,33.00,33.13,302400,7.65
+1980-02-12,32.75,33.25,32.75,33.13,339100,7.65
+1980-02-11,33.25,33.38,32.38,32.75,149800,7.57
+1980-02-08,33.00,33.25,32.63,33.25,78500,7.68
+1980-02-07,34.00,34.00,32.75,33.00,41300,7.62
+1980-02-06,34.50,34.63,33.88,34.00,64600,7.85
+1980-02-05,34.75,34.75,34.38,34.50,128600,7.97
+1980-02-04,34.88,35.00,34.88,34.88,111400,8.06
+1980-02-01,35.00,35.25,34.88,34.88,22800,8.06
+1980-01-31,35.13,35.38,34.63,35.00,33600,8.09
+1980-01-30,35.13,35.50,35.00,35.13,27400,8.12
+1980-01-29,35.13,35.50,35.13,35.13,20400,8.12
+1980-01-28,35.75,35.75,35.13,35.13,29300,8.12
+1980-01-25,35.88,36.00,35.50,35.75,19000,8.26
+1980-01-24,35.63,36.13,35.50,35.88,36200,8.29
+1980-01-23,35.63,35.88,35.38,35.63,21100,8.23
+1980-01-22,36.00,36.13,35.63,35.63,19000,8.23
+1980-01-21,36.00,36.38,35.75,36.00,19200,8.32
+1980-01-18,35.88,36.25,35.63,36.00,27600,8.32
+1980-01-17,35.75,36.38,35.75,35.88,29500,8.29
+1980-01-16,35.75,36.50,35.75,35.75,46300,8.26
+1980-01-15,35.50,36.00,34.88,35.75,65500,8.26
+1980-01-14,36.25,36.38,35.50,35.50,25700,8.20
+1980-01-11,36.25,36.38,36.13,36.25,26400,8.37
+1980-01-10,36.13,36.25,35.88,36.25,23000,8.37
+1980-01-09,36.13,36.38,36.00,36.13,18700,8.35
+1980-01-08,35.75,36.25,35.75,36.13,27600,8.35
+1980-01-07,35.25,35.88,35.25,35.63,19200,8.23
+1980-01-04,35.63,35.75,35.25,35.25,32600,8.14
+1980-01-03,34.88,36.00,34.75,35.63,99600,8.23
+1980-01-02,35.63,35.88,34.88,34.88,102500,8.06
+1979-12-31,35.63,35.88,35.25,35.63,21400,8.23
+1979-12-28,35.50,35.88,35.38,35.63,34800,8.23
+1979-12-27,35.25,35.50,35.25,35.50,15600,8.20
+1979-12-26,35.00,35.38,34.88,35.25,17000,8.14
+1979-12-24,35.50,35.63,34.63,35.00,25700,8.09
+1979-12-21,35.38,36.50,35.38,35.50,58300,8.20
+1979-12-20,35.13,35.50,35.00,35.25,47500,8.14
+1979-12-19,34.75,35.38,34.75,35.13,114200,8.12
+1979-12-18,34.75,35.00,34.75,34.75,27600,8.03
+1979-12-17,34.63,35.00,34.63,34.75,46600,8.03
+1979-12-14,34.50,34.75,34.38,34.38,38600,7.94
+1979-12-13,34.38,34.75,34.13,34.50,58100,7.97
+1979-12-12,34.75,34.75,34.38,34.38,31400,7.94
+1979-12-11,34.38,34.75,34.25,34.75,34600,8.03
+1979-12-10,34.25,34.50,34.25,34.38,37400,7.94
+1979-12-07,34.50,34.88,34.13,34.25,18200,7.91
+1979-12-06,34.50,34.63,34.25,34.50,18700,7.97
+1979-12-05,34.63,35.88,34.50,34.50,42700,7.97
+1979-12-04,34.63,34.88,34.63,34.63,17500,8.00
+1979-12-03,35.00,35.00,34.25,34.63,41800,8.00
+1979-11-30,35.63,35.63,34.88,35.00,27100,8.09
+1979-11-29,35.75,36.00,35.50,35.88,35500,8.29
+1979-11-28,35.38,36.00,35.25,35.75,28600,8.26
+1979-11-27,35.25,35.75,35.25,35.38,68200,8.17
+1979-11-26,34.00,35.00,33.88,35.00,37900,8.09
+1979-11-23,34.00,34.50,34.00,34.00,41500,7.85
+1979-11-21,34.63,34.63,33.75,34.00,27100,7.85
+1979-11-20,34.63,35.00,34.50,34.88,33400,8.06
+1979-11-19,34.88,35.00,34.50,34.63,43200,8.00
+1979-11-16,34.88,35.13,34.75,34.88,26400,8.06
+1979-11-15,34.88,35.13,34.75,34.88,15100,8.06
+1979-11-14,35.00,35.25,34.88,34.88,15800,8.06
+1979-11-13,35.00,35.38,34.88,35.00,36500,8.09
+1979-11-12,35.13,35.38,35.00,35.00,20900,8.09
+1979-11-09,34.88,35.13,34.88,35.13,17800,8.12
+1979-11-08,35.00,35.13,34.75,34.88,15400,8.06
+1979-11-07,34.88,35.13,34.75,35.00,22600,8.09
+1979-11-06,35.25,35.38,34.88,34.88,24000,8.06
+1979-11-05,35.50,35.63,35.25,35.25,21800,8.14
+1979-11-02,35.50,35.75,35.50,35.50,33600,8.20
+1979-11-01,35.38,35.63,35.38,35.50,17500,8.20
+1979-10-31,35.25,35.50,35.13,35.38,24000,8.17
+1979-10-30,35.13,35.38,35.00,35.25,29000,8.14
+1979-10-29,35.13,35.38,35.13,35.13,14900,8.12
+1979-10-26,35.00,35.25,35.00,35.13,27800,8.12
+1979-10-25,35.00,35.25,35.00,35.00,31700,8.09
+1979-10-24,35.13,35.50,35.00,35.00,20600,8.09
+1979-10-23,34.75,35.25,34.75,35.13,40800,8.12
+1979-10-22,35.25,35.25,34.25,34.38,37200,7.94
+1979-10-19,35.25,35.50,35.25,35.50,19700,8.20
+1979-10-18,35.25,35.50,35.25,35.25,35800,8.14
+1979-10-17,35.25,35.75,35.25,35.25,24700,8.14
+1979-10-16,35.75,36.00,35.25,35.25,22100,8.14
+1979-10-15,36.25,36.25,35.75,35.75,32900,8.26
+1979-10-12,36.25,36.63,36.25,36.50,22600,8.43
+1979-10-11,35.88,36.63,35.88,36.13,22600,8.35
+1979-10-10,37.25,37.25,35.75,35.75,40100,8.26
+1979-10-09,38.00,38.25,37.38,37.50,29000,8.66
+1979-10-08,38.25,38.50,38.00,38.00,19400,8.78
+1979-10-05,39.00,39.00,38.13,38.25,29500,8.84
+1979-10-04,38.25,39.00,38.25,39.00,24500,9.01
+1979-10-03,38.75,38.88,38.13,38.25,32400,8.84
+1979-10-02,39.00,39.00,38.75,38.75,11000,8.95
+1979-10-01,39.00,39.13,38.88,39.00,57600,9.01
+1979-09-28,39.00,39.25,39.00,39.00,53500,9.01
+1979-09-27,39.13,39.25,39.00,39.00,61000,9.01
+1979-09-26,39.00,39.25,38.88,39.13,61700,9.04
+1979-09-25,39.00,39.38,38.88,39.00,88100,9.01
+1979-09-24,39.38,39.38,39.00,39.00,12200,9.01
+1979-09-21,39.13,39.38,38.63,39.38,49400,9.10
+1979-09-20,38.63,39.13,38.63,39.13,98200,9.04
+1979-09-19,39.00,39.00,38.38,38.63,15600,8.92
+1979-09-18,39.25,39.25,38.75,39.00,103400,9.01
+1979-09-17,39.38,39.50,39.00,39.25,40100,9.07
+1979-09-14,39.38,39.63,39.00,39.38,76800,9.10
+1979-09-13,39.38,39.75,39.38,39.38,16100,9.10
+1979-09-12,39.25,39.50,39.25,39.25,54500,9.07
+1979-09-11,39.50,39.75,39.25,39.25,34800,9.07
+1979-09-10,39.63,39.63,39.25,39.50,47300,9.12
+1979-09-07,39.38,39.88,39.38,39.75,45800,9.18
+1979-09-06,39.25,39.50,39.25,39.38,16800,9.10
+1979-09-05,39.50,39.50,39.13,39.25,45100,9.07
+1979-09-04,39.50,39.63,39.13,39.50,123800,9.12
+1979-08-31,39.25,39.50,39.25,39.50,15400,9.12
+1979-08-30,39.75,39.75,39.13,39.25,49400,9.07
+1979-08-29,39.38,39.75,39.38,39.75,39400,9.18
+1979-08-28,39.25,39.75,39.25,39.38,29500,9.10
+1979-08-27,39.25,39.38,39.13,39.13,17300,9.04
+1979-08-24,39.88,40.00,39.13,39.25,29000,9.07
+1979-08-23,39.88,40.13,39.50,39.88,39100,9.21
+1979-08-22,40.00,40.00,39.75,39.88,13700,9.21
+1979-08-21,40.00,40.13,39.88,40.00,23000,9.24
+1979-08-20,39.75,40.13,39.75,40.00,27100,9.24
+1979-08-17,39.75,40.00,39.50,39.75,52300,9.18
+1979-08-16,39.13,39.75,39.13,39.75,57600,9.18
+1979-08-15,38.75,39.00,38.63,39.00,40100,9.01
+1979-08-14,38.88,39.00,38.63,38.75,39600,8.95
+1979-08-13,39.00,39.00,38.63,38.88,32400,8.98
+1979-08-10,38.88,39.00,38.63,39.00,31200,9.01
+1979-08-09,39.13,39.38,38.75,38.88,20200,8.98
+1979-08-08,39.13,39.50,38.75,39.13,52300,9.04
+1979-08-07,38.75,39.25,38.75,39.13,56400,9.04
+1979-08-06,38.75,38.88,38.25,38.75,64600,8.95
+1979-08-03,38.63,38.88,38.50,38.75,47300,8.95
+1979-08-02,38.63,38.88,38.50,38.63,18700,8.92
+1979-08-01,38.63,38.88,38.63,38.63,47000,8.92
+1979-07-31,38.75,38.75,38.50,38.63,18200,8.92
+1979-07-30,38.75,38.88,38.75,38.75,16300,8.95
+1979-07-27,38.75,38.88,38.50,38.75,10100,8.95
+1979-07-26,38.63,38.88,38.63,38.75,12000,8.95
+1979-07-25,38.13,38.75,38.13,38.50,19700,8.89
+1979-07-24,38.13,38.38,38.00,38.13,25400,8.81
+1979-07-23,38.50,38.50,38.13,38.13,31000,8.81
+1979-07-20,39.38,39.50,38.63,38.75,10800,8.95
+1979-07-19,40.13,40.13,39.13,39.38,23800,9.10
+1979-07-18,40.38,40.75,40.25,40.25,53300,9.30
+1979-07-17,40.50,40.63,40.38,40.38,21100,9.33
+1979-07-16,40.75,40.75,40.13,40.50,32900,9.36
+1979-07-13,40.88,40.88,40.63,40.88,34100,9.44
+1979-07-12,40.75,40.88,40.75,40.88,23800,9.44
+1979-07-11,40.88,41.00,40.75,40.75,29000,9.41
+1979-07-10,41.13,41.13,40.88,40.88,28600,9.44
+1979-07-09,39.88,41.13,39.88,41.13,61000,9.50
+1979-07-06,39.63,39.75,39.38,39.75,40800,9.18
+1979-07-05,39.38,39.75,39.25,39.63,22600,9.16
+1979-07-03,39.00,39.88,39.00,39.38,51600,9.10
+1979-07-02,39.00,39.25,39.00,39.00,19700,9.01
+1979-06-29,39.25,39.25,38.88,39.00,24200,9.01
+1979-06-28,38.88,39.88,38.88,39.25,49400,9.07
+1979-06-27,38.50,38.63,38.50,38.63,16100,8.92
+1979-06-26,38.63,38.88,38.50,38.50,25700,8.89
+1979-06-25,38.75,38.75,38.38,38.63,23300,8.92
+1979-06-22,38.38,38.75,38.13,38.75,42500,8.95
+1979-06-21,38.25,38.38,38.00,38.38,13400,8.87
+1979-06-20,38.00,38.25,38.00,38.25,12200,8.84
+1979-06-19,38.13,38.25,38.00,38.00,16600,8.78
+1979-06-18,38.00,38.13,38.00,38.13,16800,8.81
+1979-06-15,38.00,38.25,37.88,38.00,17800,8.78
+1979-06-14,38.00,38.13,37.63,38.00,18700,8.78
+1979-06-13,38.13,38.38,38.00,38.00,23500,8.78
+1979-06-12,38.00,38.38,38.00,38.13,18200,8.81
+1979-06-11,38.25,38.25,38.00,38.00,17000,8.78
+1979-06-08,38.25,38.38,38.00,38.25,31900,8.84
+1979-06-07,38.25,38.38,38.13,38.25,19400,8.84
+1979-06-06,38.00,38.38,38.00,38.25,24500,8.84
+1979-06-05,38.13,38.25,38.00,38.00,15800,8.78
+1979-06-04,37.88,38.13,37.75,38.13,23500,8.81
+1979-06-01,38.13,38.13,37.88,37.88,33600,8.75
+1979-05-31,38.13,38.38,38.00,38.13,83000,8.81
+1979-05-30,38.38,38.38,38.13,38.13,15800,8.81
+1979-05-29,38.38,38.63,38.25,38.50,46800,8.89
+1979-05-25,38.63,38.63,38.00,38.38,16800,8.87
+1979-05-24,38.25,38.63,38.13,38.63,46300,8.92
+1979-05-23,37.75,38.38,37.75,38.25,22800,8.84
+1979-05-22,37.38,37.75,37.25,37.75,17300,8.72
+1979-05-21,37.25,37.50,37.00,37.38,18500,8.64
+1979-05-18,37.25,37.38,37.25,37.25,22800,8.61
+1979-05-17,37.38,37.63,37.00,37.00,51600,8.55
+1979-05-16,37.75,37.75,37.38,37.38,27400,8.64
+1979-05-15,37.63,37.75,37.63,37.75,18700,8.72
+1979-05-14,37.75,38.00,37.50,37.63,23000,8.69
+1979-05-11,37.75,37.75,37.63,37.75,26600,8.72
+1979-05-10,37.75,38.25,37.63,37.75,36000,8.72
+1979-05-09,37.75,37.75,37.50,37.75,23000,8.72
+1979-05-08,37.38,37.75,37.13,37.75,18500,8.72
+1979-05-07,38.13,38.13,37.38,37.38,26200,8.64
+1979-05-04,38.75,38.88,38.38,38.38,126500,8.87
+1979-05-03,38.63,38.88,38.63,38.75,12700,8.95
+1979-05-02,39.25,39.25,38.63,38.63,47800,8.92
+1979-05-01,38.75,39.38,38.75,39.38,34800,9.10
+1979-04-30,38.75,39.00,38.75,38.75,39400,8.95
+1979-04-27,38.75,38.88,38.38,38.75,35300,8.95
+1979-04-26,38.50,38.75,38.25,38.75,51600,8.95
+1979-04-25,38.25,38.63,38.13,38.50,26200,8.89
+1979-04-24,37.00,38.38,37.00,38.25,37200,8.84
+1979-04-23,36.75,37.00,36.63,36.88,20400,8.52
+1979-04-20,37.38,37.38,36.63,36.75,26200,8.49
+1979-04-19,37.00,37.75,37.00,37.38,23300,8.64
+1979-04-18,36.88,37.38,36.88,37.00,19000,8.55
+1979-04-17,36.75,37.00,36.63,36.88,23800,8.52
+1979-04-16,37.00,37.00,36.63,36.75,28300,8.49
+1979-04-12,37.50,38.00,37.50,37.75,22600,8.72
+1979-04-11,37.50,37.75,36.63,37.50,14400,8.66
+1979-04-10,37.75,37.75,37.38,37.50,26900,8.66
+1979-04-09,38.50,38.75,37.75,37.75,47300,8.72
+1979-04-06,37.75,38.50,37.75,38.50,16600,8.89
+1979-04-05,37.75,38.25,37.75,37.75,22800,8.72
+1979-04-04,37.50,37.75,37.50,37.63,49400,8.69
+1979-04-03,37.25,37.50,36.88,37.50,21100,8.66
+1979-04-02,37.88,37.88,37.25,37.25,20400,8.61
+1979-03-30,37.63,38.00,37.63,38.00,20200,8.78
+1979-03-29,37.75,37.88,37.38,37.63,18500,8.69
+1979-03-28,37.63,37.88,37.63,37.75,26400,8.72
+1979-03-27,37.38,37.50,37.13,37.50,10600,8.66
+1979-03-26,37.00,37.38,37.00,37.38,38200,8.64
+1979-03-23,37.50,37.63,37.00,37.00,17500,8.55
+1979-03-22,37.50,37.88,37.38,37.50,25700,8.66
+1979-03-21,37.38,37.50,36.88,37.50,25700,8.66
+1979-03-20,37.63,37.88,37.38,37.38,30700,8.64
+1979-03-19,37.75,37.75,37.50,37.63,14600,8.69
+1979-03-16,37.38,37.88,37.38,37.75,15800,8.72
+1979-03-15,36.88,37.25,36.88,37.25,27400,8.61
+1979-03-14,36.38,36.63,36.38,36.50,29800,8.43
+1979-03-13,36.00,36.38,36.00,36.25,21400,8.37
+1979-03-12,35.88,36.00,35.75,35.88,15100,8.29
+1979-03-09,36.38,36.50,35.88,35.88,152200,8.29
+1979-03-08,36.00,36.38,35.88,36.38,18700,8.40
+1979-03-07,35.88,36.63,35.88,36.00,102500,8.32
+1979-03-06,35.75,36.00,35.75,35.88,40600,8.29
+1979-03-05,35.50,35.88,35.50,35.75,28300,8.26
+1979-03-02,35.00,35.63,35.00,35.50,32400,8.20
+1979-03-01,35.25,35.25,35.00,35.00,19200,8.09
+1979-02-28,34.88,35.25,34.88,35.25,26600,8.14
+1979-02-27,34.88,35.13,34.88,34.88,21600,8.06
+1979-02-26,35.13,35.38,34.50,34.88,23500,8.06
+1979-02-23,35.25,35.25,35.00,35.13,55200,8.12
+1979-02-22,35.38,35.38,35.13,35.25,26900,8.14
+1979-02-21,35.75,35.75,35.25,35.38,26400,8.17
+1979-02-20,35.50,35.88,35.25,35.75,16100,8.26
+1979-02-16,35.88,35.88,35.50,35.50,17300,8.20
+1979-02-15,35.75,35.88,35.63,35.88,16100,8.29
+1979-02-14,35.88,35.88,35.50,35.75,30500,8.26
+1979-02-13,35.63,36.00,35.63,35.88,21800,8.29
+1979-02-12,36.00,36.00,35.50,35.50,16100,8.20
+1979-02-09,36.13,36.25,35.75,36.00,78200,8.32
+1979-02-08,36.13,36.38,36.00,36.13,48700,8.35
+1979-02-07,36.25,36.50,36.00,36.13,35300,8.35
+1979-02-06,36.25,36.63,36.13,36.25,27100,8.37
+1979-02-05,36.50,36.63,36.25,36.25,17500,8.37
+1979-02-02,36.63,36.88,36.50,36.50,34100,8.43
+1979-02-01,36.63,36.88,36.38,36.63,16100,8.46
+1979-01-31,36.50,36.75,36.50,36.63,36000,8.46
+1979-01-30,36.50,36.88,36.38,36.50,36500,8.43
+1979-01-29,36.50,36.88,36.38,36.50,63400,8.43
+1979-01-26,36.50,36.88,36.25,36.50,19200,8.43
+1979-01-25,36.75,37.00,36.25,36.50,21100,8.43
+1979-01-24,36.75,37.13,36.63,36.75,20200,8.49
+1979-01-23,36.50,36.88,36.38,36.75,22800,8.49
+1979-01-22,36.75,36.75,36.38,36.50,44600,8.43
+1979-01-19,36.25,36.88,36.13,36.75,24500,8.49
+1979-01-18,36.00,36.50,35.75,36.25,10800,8.37
+1979-01-17,36.13,36.25,35.63,36.00,19700,8.32
+1979-01-16,36.75,36.75,36.13,36.13,15100,8.35
+1979-01-15,36.75,36.75,36.00,36.75,19200,8.49
+1979-01-12,36.50,37.13,36.50,36.75,23000,8.49
+1979-01-11,36.38,36.38,36.13,36.38,20200,8.40
+1979-01-10,36.38,36.50,36.13,36.38,37200,8.40
+1979-01-09,36.25,36.50,36.13,36.38,18500,8.40
+1979-01-08,36.50,36.88,36.25,36.25,21100,8.37
+1979-01-05,36.13,36.88,36.13,36.50,13000,8.43
+1979-01-04,35.88,36.38,35.75,36.13,35300,8.35
+1979-01-03,35.88,35.88,35.75,35.88,13200,8.29
+1979-01-02,35.88,36.00,35.63,35.88,15400,8.29
+1978-12-29,35.75,35.88,35.50,35.88,15800,8.29
+1978-12-28,35.63,35.75,35.50,35.75,39600,8.26
+1978-12-27,36.00,36.00,35.63,35.63,12500,8.23
+1978-12-26,36.00,36.25,36.00,36.00,12500,8.32
+1978-12-22,35.75,36.25,35.75,36.00,34100,8.32
+1978-12-21,35.75,36.00,35.75,35.75,19000,8.26
+1978-12-20,35.63,35.63,35.50,35.63,20400,8.23
+1978-12-19,35.50,35.88,35.50,35.63,18500,8.23
+1978-12-18,35.75,35.75,35.25,35.50,26200,8.20
+1978-12-15,35.63,35.88,35.63,35.75,16300,8.26
+1978-12-14,35.50,35.88,35.38,35.63,26400,8.23
+1978-12-13,35.63,35.63,35.25,35.50,29300,8.20
+1978-12-12,35.50,35.75,35.38,35.75,20200,8.26
+1978-12-11,35.63,35.88,35.38,35.50,21400,8.20
+1978-12-08,35.75,35.88,35.50,35.63,78200,8.23
+1978-12-07,35.88,35.88,35.63,35.75,42500,8.26
+1978-12-06,35.63,36.00,35.63,36.00,42500,8.32
+1978-12-05,35.38,35.75,35.00,35.50,85900,8.20
+1978-12-04,35.75,35.75,35.38,35.38,27100,8.17
+1978-12-01,35.50,35.88,35.50,35.75,24200,8.26
+1978-11-30,35.50,35.75,35.38,35.50,70100,8.20
+1978-11-29,36.50,36.50,35.50,35.50,32200,8.20
+1978-11-28,37.50,37.50,36.75,36.88,35300,8.52
+1978-11-27,37.13,37.50,37.13,37.50,16800,8.66
+1978-11-24,36.88,37.25,36.88,37.13,7700,8.58
+1978-11-22,36.63,36.88,36.50,36.88,20600,8.52
+1978-11-21,36.88,36.88,36.50,36.63,17000,8.46
+1978-11-20,36.50,37.00,36.50,36.88,17000,8.52
+1978-11-17,36.00,36.50,35.75,36.25,16800,8.37
+1978-11-16,35.75,36.25,35.75,36.00,14900,8.32
+1978-11-15,35.75,36.13,35.50,35.63,19700,8.23
+1978-11-14,36.00,36.00,35.50,35.75,22600,8.26
+1978-11-13,35.88,36.00,35.63,36.00,30500,8.32
+1978-11-10,35.63,36.00,35.63,35.88,9600,8.29
+1978-11-09,36.13,36.25,35.63,35.63,16600,8.23
+1978-11-08,35.75,36.13,35.63,36.13,19900,8.35
+1978-11-07,36.25,36.38,35.75,35.75,11000,8.26
+1978-11-06,36.50,36.50,36.25,36.25,27600,8.37
+1978-11-03,36.50,36.75,36.38,36.50,14600,8.43
+1978-11-02,36.50,37.13,36.50,36.50,33800,8.43
+1978-11-01,36.00,36.38,35.63,36.00,20900,8.32
+1978-10-31,36.50,36.50,35.63,36.00,26900,8.32
+1978-10-30,36.13,36.50,35.25,36.50,41500,8.43
+1978-10-27,36.00,36.38,36.00,36.13,12700,8.35
+1978-10-26,36.00,36.38,36.00,36.00,31700,8.32
+1978-10-25,36.63,36.75,36.00,36.00,30200,8.32
+1978-10-24,36.38,36.88,36.38,36.63,18700,8.46
+1978-10-23,36.25,36.38,36.00,36.25,31900,8.37
+1978-10-20,36.25,36.25,35.88,36.25,25200,8.37
+1978-10-19,37.13,37.13,36.25,36.50,27800,8.43
+1978-10-18,38.00,38.00,36.88,37.13,30500,8.58
+1978-10-17,38.13,38.25,37.88,38.00,22600,8.78
+1978-10-16,38.63,38.63,38.13,38.13,26200,8.81
+1978-10-13,39.50,39.88,39.50,39.63,17500,9.16
+1978-10-12,39.63,39.88,39.38,39.50,16100,9.12
+1978-10-11,39.63,39.88,39.50,39.63,11300,9.16
+1978-10-10,39.75,39.88,39.63,39.63,7900,9.16
+1978-10-09,39.75,39.88,39.50,39.75,7700,9.18
+1978-10-06,39.25,39.88,39.00,39.75,23800,9.18
+1978-10-05,39.25,39.25,38.88,39.25,13400,9.07
+1978-10-04,38.88,39.38,38.75,39.25,16300,9.07
+1978-10-03,38.75,39.38,38.75,38.88,15400,8.98
+1978-10-02,39.00,39.00,38.63,38.75,6700,8.95
+1978-09-29,38.50,39.00,38.25,39.00,23800,9.01
+1978-09-28,38.63,38.63,38.13,38.50,21800,8.89
+1978-09-27,38.88,39.25,38.63,38.63,17800,8.92
+1978-09-26,38.88,39.13,38.88,38.88,20200,8.98
+1978-09-25,39.00,39.00,38.88,38.88,11000,8.98
+1978-09-22,39.00,39.13,38.63,39.00,14900,9.01
+1978-09-21,38.88,39.38,38.88,39.00,14200,9.01
+1978-09-20,38.63,39.50,38.63,38.88,34100,8.98
+1978-09-19,40.13,40.13,38.50,38.50,46800,8.89
+1978-09-18,40.75,41.13,40.13,40.13,24200,9.27
+1978-09-15,41.38,41.63,40.75,40.75,21100,9.41
+1978-09-14,41.75,41.75,41.13,41.38,23500,9.56
+1978-09-13,41.50,41.88,41.50,41.75,41300,9.64
+1978-09-12,41.38,41.75,41.38,41.50,15600,9.59
+1978-09-11,41.25,41.88,41.25,41.38,25700,9.56
+1978-09-08,41.25,41.63,41.13,41.25,21600,9.53
+1978-09-07,41.00,41.38,41.00,41.25,18700,9.53
+1978-09-06,40.63,41.00,40.63,40.88,25700,9.44
+1978-09-05,41.75,41.75,40.38,40.38,17800,9.33
+1978-09-01,42.25,42.25,41.63,41.75,21400,9.64
+1978-08-31,42.63,42.88,42.13,42.25,14900,9.76
+1978-08-30,42.38,42.75,42.25,42.63,23300,9.85
+1978-08-29,42.63,42.88,41.88,42.38,24000,9.79
+1978-08-28,42.75,42.88,42.63,42.63,19900,9.85
+1978-08-25,42.25,42.75,42.13,42.75,28600,9.88
+1978-08-24,42.38,42.50,42.25,42.25,13700,9.76
+1978-08-23,42.75,42.75,42.38,42.38,21600,9.79
+1978-08-22,42.75,42.75,42.25,42.75,13200,9.88
+1978-08-21,42.88,42.88,42.50,42.88,28100,9.91
+1978-08-18,42.88,42.88,42.63,42.88,23800,9.91
+1978-08-17,42.63,42.88,42.63,42.88,49400,9.91
+1978-08-16,42.75,42.88,42.63,42.63,72700,9.85
+1978-08-15,42.75,42.88,42.50,42.75,15400,9.88
+1978-08-14,42.88,43.00,42.38,42.75,20600,9.88
+1978-08-11,43.13,43.13,42.75,42.88,28800,9.91
+1978-08-10,43.00,43.38,43.00,43.13,24000,9.96
+1978-08-09,43.00,43.13,42.88,42.88,31900,9.91
+1978-08-08,42.50,43.13,42.50,43.00,22300,9.93
+1978-08-07,42.88,43.00,42.50,42.50,18500,9.82
+1978-08-04,42.63,43.00,42.50,42.88,44200,9.91
+1978-08-03,42.38,42.75,42.25,42.63,42700,9.85
+1978-08-02,42.00,42.50,42.00,42.38,28800,9.79
+1978-08-01,41.88,42.00,41.75,41.88,30700,9.67
+1978-07-31,42.00,42.13,41.75,41.88,23800,9.67
+1978-07-28,41.88,42.00,41.75,42.00,25400,9.70
+1978-07-27,42.00,42.13,41.75,41.88,17000,9.67
+1978-07-26,42.00,42.13,41.88,42.00,145900,9.70
+1978-07-25,41.88,42.00,41.63,42.00,23000,9.70
+1978-07-24,41.88,41.88,41.38,41.88,22100,9.67
+1978-07-21,41.75,41.88,41.50,41.88,22600,9.67
+1978-07-20,41.50,41.88,41.50,41.75,48700,9.64
+1978-07-19,41.38,41.63,41.25,41.50,20200,9.59
+1978-07-18,41.50,41.50,41.13,41.38,15100,9.56
+1978-07-17,41.63,41.63,41.25,41.50,27100,9.59
+1978-07-14,42.00,42.38,42.00,42.25,10100,9.76
+1978-07-13,42.00,42.25,42.00,42.00,12700,9.70
+1978-07-12,42.00,42.25,42.00,42.00,9400,9.70
+1978-07-11,42.00,42.13,41.88,42.00,30700,9.70
+1978-07-10,41.88,42.13,41.88,42.00,25400,9.70
+1978-07-07,41.75,42.25,41.75,41.88,17300,9.67
+1978-07-06,41.63,41.88,41.63,41.75,11800,9.64
+1978-07-05,41.88,41.88,41.50,41.63,29800,9.62
+1978-07-03,42.13,42.25,41.88,41.88,12700,9.67
+1978-06-30,42.00,42.25,41.88,42.13,11800,9.73
+1978-06-29,42.38,42.50,42.00,42.00,76600,9.70
+1978-06-28,42.75,42.88,42.25,42.38,348000,9.79
+1978-06-27,42.00,43.00,42.00,42.75,196300,9.88
+1978-06-26,42.63,42.63,42.00,42.00,46800,9.70
+1978-06-23,42.75,42.75,42.25,42.75,93100,9.88
+1978-06-22,42.25,42.75,42.13,42.75,27400,9.88
+1978-06-21,42.00,42.25,41.75,42.25,35500,9.76
+1978-06-20,42.13,42.25,41.75,42.25,35500,9.76
+1978-06-19,41.38,42.13,41.38,42.13,65500,9.73
+1978-06-16,41.00,41.38,41.00,41.38,55400,9.56
+1978-06-15,40.88,40.88,40.38,40.88,15100,9.44
+1978-06-14,40.75,41.13,40.75,41.00,89500,9.47
+1978-06-13,40.75,40.75,40.38,40.75,20200,9.41
+1978-06-12,40.88,41.00,40.75,40.75,15100,9.41
+1978-06-09,41.00,41.00,40.50,40.88,40800,9.44
+1978-06-08,40.88,41.00,40.75,41.00,17500,9.47
+1978-06-07,41.00,41.00,40.63,40.88,73400,9.44
+1978-06-06,40.75,41.25,40.75,41.00,61700,9.47
+1978-06-05,40.25,40.63,40.25,40.63,17800,9.39
+1978-06-02,40.38,40.38,40.13,40.13,49700,9.27
+1978-06-01,40.38,40.38,40.00,40.38,41300,9.33
+1978-05-31,40.25,40.63,40.13,40.63,28100,9.39
+1978-05-30,40.25,40.38,40.13,40.25,16600,9.30
+1978-05-26,40.25,40.38,40.13,40.25,49900,9.30
+1978-05-25,40.13,40.25,40.00,40.25,85900,9.30
+1978-05-24,40.25,40.25,39.63,40.13,71800,9.27
+1978-05-23,40.25,40.50,40.00,40.25,48700,9.30
+1978-05-22,40.38,40.63,40.13,40.25,30700,9.30
+1978-05-19,40.63,40.63,40.38,40.38,62400,9.33
+1978-05-18,40.75,40.88,40.38,40.75,80400,9.41
+1978-05-17,41.13,41.13,40.75,40.75,53000,9.41
+1978-05-16,40.75,41.38,40.75,41.13,57400,9.50
+1978-05-15,40.75,40.88,40.13,40.50,39100,9.36
+1978-05-12,40.13,40.88,40.00,40.75,46300,9.41
+1978-05-11,40.00,40.13,39.88,40.13,123600,9.27
+1978-05-10,40.00,40.25,40.00,40.00,24200,9.24
+1978-05-09,40.13,40.25,39.88,39.88,20600,9.21
+1978-05-08,39.88,40.38,39.88,40.13,38200,9.27
+1978-05-05,40.00,40.13,39.88,39.88,26900,9.21
+1978-05-04,39.88,40.13,39.75,40.00,34300,9.24
+1978-05-03,39.88,40.13,39.88,39.88,35000,9.21
+1978-05-02,39.63,40.13,39.50,39.75,113800,9.18
+1978-05-01,39.50,39.75,39.38,39.63,50400,9.16
+1978-04-28,39.00,39.75,38.88,39.50,37000,9.12
+1978-04-27,39.00,39.25,38.88,39.00,30500,9.01
+1978-04-26,39.25,39.50,39.00,39.00,53800,9.01
+1978-04-25,39.13,39.63,39.13,39.25,36200,9.07
+1978-04-24,39.25,39.25,39.00,39.13,19000,9.04
+1978-04-21,39.00,39.25,38.88,39.25,26600,9.07
+1978-04-20,39.00,39.25,38.88,39.00,43200,9.01
+1978-04-19,39.00,39.13,38.38,39.00,74600,9.01
+1978-04-18,39.13,39.50,38.88,39.00,128900,9.01
+1978-04-17,38.88,39.38,38.13,39.13,76300,9.04
+1978-04-14,38.63,39.00,38.63,38.88,51400,8.98
+1978-04-13,38.38,38.63,38.13,38.50,28600,8.89
+1978-04-12,38.75,38.88,38.00,38.38,117100,8.87
+1978-04-11,39.13,39.38,38.75,38.75,50900,8.95
+1978-04-10,39.00,39.38,39.00,39.13,24700,9.04
+1978-04-07,38.38,39.38,38.25,38.88,19000,8.98
+1978-04-06,38.63,38.75,38.25,38.38,24200,8.87
+1978-04-05,37.75,38.63,37.75,38.63,24200,8.92
+1978-04-04,37.50,37.88,37.50,37.75,24500,8.72
+1978-04-03,37.50,37.50,37.13,37.25,31000,8.61
+1978-03-31,36.25,37.50,36.25,37.50,35300,8.66
+1978-03-30,36.13,36.50,36.00,36.25,60000,8.37
+1978-03-29,35.50,36.13,35.50,36.13,120700,8.35
+1978-03-28,35.25,35.38,35.13,35.13,18500,8.12
+1978-03-27,35.38,35.38,35.00,35.25,51600,8.14
+1978-03-23,35.25,35.38,35.25,35.38,34800,8.17
+1978-03-22,35.63,35.63,35.25,35.25,26900,8.14
+1978-03-21,35.50,35.63,35.38,35.63,55400,8.23
+1978-03-20,35.25,35.88,35.25,35.50,35800,8.20
+1978-03-17,35.25,35.38,35.25,35.25,53300,8.14
+1978-03-16,35.38,35.63,35.25,35.25,24500,8.14
+1978-03-15,35.38,35.38,35.13,35.38,18700,8.17
+1978-03-14,35.50,35.50,35.00,35.38,106300,8.17
+1978-03-13,35.25,35.75,35.25,35.50,87600,8.20
+1978-03-10,35.00,35.25,34.63,35.25,88600,8.14
+1978-03-09,35.75,35.75,35.00,35.00,52100,8.09
+1978-03-08,35.25,35.75,35.13,35.75,16800,8.26
+1978-03-07,34.75,35.25,34.63,35.25,39400,8.14
+1978-03-06,35.00,35.00,34.75,34.75,17300,8.03
+1978-03-03,35.38,35.50,34.88,35.13,43900,8.12
+1978-03-02,35.25,35.50,35.00,35.38,23500,8.17
+1978-03-01,36.00,36.13,35.25,35.25,39400,8.14
+1978-02-28,36.25,36.25,36.00,36.00,13000,8.32
+1978-02-27,36.25,36.50,36.13,36.38,41800,8.40
+1978-02-24,36.25,36.50,36.25,36.25,17500,8.37
+1978-02-23,36.25,36.38,36.13,36.25,12200,8.37
+1978-02-22,36.00,36.25,35.88,36.25,22800,8.37
+1978-02-21,36.25,36.38,36.00,36.00,10600,8.32
+1978-02-17,36.13,36.38,36.13,36.25,8200,8.37
+1978-02-16,36.38,36.38,36.13,36.13,21600,8.35
+1978-02-15,36.50,36.50,36.25,36.50,22100,8.43
+1978-02-14,36.75,36.75,36.38,36.63,16800,8.46
+1978-02-13,36.75,36.75,36.63,36.75,7200,8.49
+1978-02-10,36.75,36.75,36.50,36.75,14600,8.49
+1978-02-09,36.75,36.75,36.50,36.75,14900,8.49
+1978-02-08,36.50,36.75,36.38,36.75,32600,8.49
+1978-02-07,36.38,36.63,36.38,36.50,11000,8.43
+1978-02-06,36.75,36.75,36.25,36.25,10300,8.37
+1978-02-03,36.75,36.88,36.63,36.75,16100,8.49
+1978-02-02,36.25,36.88,36.25,36.75,10800,8.49
+1978-02-01,36.50,36.50,36.13,36.13,15800,8.35
+1978-01-31,36.25,36.50,36.13,36.50,19900,8.43
+1978-01-30,36.00,36.38,36.00,36.25,13200,8.37
+1978-01-27,36.13,36.13,35.75,35.88,23800,8.29
+1978-01-26,36.38,36.63,36.25,36.25,8900,8.37
+1978-01-25,36.63,36.75,36.38,36.38,17000,8.40
+1978-01-24,36.88,36.88,36.50,36.63,15800,8.46
+1978-01-23,36.63,36.88,36.38,36.88,9800,8.52
+1978-01-20,36.38,36.63,36.38,36.63,1200,8.46
+1978-01-19,37.00,37.25,36.25,36.25,29800,8.37
+1978-01-18,36.50,37.00,36.38,37.00,12000,8.55
+1978-01-17,36.38,36.75,36.25,36.50,14900,8.43
+1978-01-16,37.25,37.25,36.38,36.38,19000,8.40
+1978-01-13,37.00,37.50,37.00,37.25,12500,8.61
+1978-01-12,37.13,37.25,36.75,37.00,12500,8.55
+1978-01-11,37.00,37.13,36.63,37.13,25700,8.58
+1978-01-10,37.13,37.38,36.88,37.00,22600,8.55
+1978-01-09,38.00,38.00,37.13,37.13,32600,8.58
+1978-01-06,38.63,38.75,38.13,38.13,24200,8.81
+1978-01-05,38.50,38.75,38.50,38.63,18700,8.92
+1978-01-04,38.75,38.75,38.38,38.38,9600,8.87
+1978-01-03,38.75,38.88,38.50,38.88,13400,8.98
+1977-12-30,38.63,38.88,38.50,38.75,48500,8.95
+1977-12-29,38.50,38.75,38.25,38.63,37400,8.92
+1977-12-28,38.75,39.00,38.38,38.50,37900,8.89
+1977-12-27,39.00,39.00,38.75,38.75,23500,8.95
+1977-12-23,38.75,39.00,38.75,39.00,39400,9.01
+1977-12-22,38.50,38.88,38.50,38.63,19400,8.92
+1977-12-21,38.38,38.63,38.13,38.50,24200,8.89
+1977-12-20,38.50,38.50,38.13,38.38,23000,8.87
+1977-12-19,38.75,38.75,38.25,38.50,49200,8.89
+1977-12-16,38.75,38.75,38.38,38.75,37400,8.95
+1977-12-15,38.75,38.88,38.63,38.75,25000,8.95
+1977-12-14,38.50,38.88,38.38,38.75,20900,8.95
+1977-12-13,38.38,38.50,38.25,38.50,10100,8.89
+1977-12-12,38.00,38.63,38.00,38.38,19900,8.87
+1977-12-09,38.13,38.38,38.00,38.25,24700,8.84
+1977-12-08,38.25,38.50,37.88,38.13,52100,8.81
+1977-12-07,38.50,38.63,38.13,38.25,22600,8.84
+1977-12-06,38.75,38.75,38.38,38.50,55900,8.89
+1977-12-05,38.63,39.00,38.63,38.75,20400,8.95
+1977-12-02,38.25,38.63,38.25,38.63,15800,8.92
+1977-12-01,38.25,38.25,37.88,38.25,37900,8.84
+1977-11-30,38.00,38.25,38.00,38.25,19400,8.84
+1977-11-29,38.25,38.25,37.88,38.00,15400,8.78
+1977-11-28,38.88,38.88,38.25,38.25,104400,8.84
+1977-11-25,38.75,39.13,38.75,38.88,10800,8.98
+1977-11-23,39.25,39.50,38.75,38.75,24000,8.95
+1977-11-22,38.88,39.63,38.75,39.25,14900,9.07
+1977-11-21,38.63,38.88,38.63,38.88,15400,8.98
+1977-11-18,38.38,38.63,38.13,38.50,14900,8.89
+1977-11-17,38.50,38.75,38.00,38.38,15100,8.87
+1977-11-16,38.25,38.50,38.25,38.50,19200,8.89
+1977-11-15,38.00,38.13,37.38,38.13,37400,8.81
+1977-11-14,38.38,38.63,38.00,38.00,34600,8.78
+1977-11-11,37.63,38.63,37.63,38.38,25700,8.87
+1977-11-10,37.25,37.75,37.25,37.50,54200,8.66
+1977-11-09,36.38,37.25,36.38,37.25,21800,8.61
+1977-11-08,36.00,36.25,35.88,36.25,21400,8.37
+1977-11-07,36.13,36.25,36.00,36.00,11500,8.32
+1977-11-04,35.88,36.25,35.88,36.13,19400,8.35
+1977-11-03,35.38,35.63,35.13,35.63,28100,8.23
+1977-11-02,35.63,35.88,35.13,35.38,24200,8.17
+1977-11-01,36.75,36.75,35.63,35.63,15100,8.23
+1977-10-31,37.13,37.38,36.50,36.75,22300,8.49
+1977-10-28,37.00,37.38,36.88,37.13,9100,8.58
+1977-10-27,37.00,37.63,36.88,37.00,34100,8.55
+1977-10-26,36.00,37.00,35.63,37.00,34600,8.55
+1977-10-25,36.50,36.50,35.63,36.00,34600,8.32
+1977-10-24,37.13,37.13,36.50,36.63,24500,8.46
+1977-10-21,37.50,37.50,37.13,37.38,14600,8.64
+1977-10-20,37.75,38.00,37.13,37.50,19700,8.66
+1977-10-19,38.00,38.25,37.75,37.75,25700,8.72
+1977-10-18,38.25,38.50,37.50,38.00,9600,8.78
+1977-10-17,38.38,38.38,37.75,38.25,26900,8.84
+1977-10-14,38.38,38.63,37.88,38.63,45400,8.92
+1977-10-13,38.88,38.88,38.38,38.38,31000,8.87
+1977-10-12,39.13,39.13,38.63,39.00,24000,9.01
+1977-10-11,39.75,39.88,39.38,39.38,23500,9.10
+1977-10-10,39.75,39.88,39.63,39.75,7900,9.18
+1977-10-07,39.75,39.88,39.50,39.75,155000,9.18
+1977-10-06,39.50,40.00,39.38,39.75,67700,9.18
+1977-10-05,39.63,39.75,39.38,39.50,17000,9.12
+1977-10-04,39.63,39.88,39.00,39.63,23800,9.16
+1977-10-03,39.13,39.63,39.13,39.63,22800,9.16
+1977-09-30,38.88,39.00,38.63,39.00,21800,9.01
+1977-09-29,38.50,38.88,38.38,38.88,19900,8.98
+1977-09-28,38.75,38.88,38.50,38.50,14400,8.89
+1977-09-27,38.88,39.13,38.50,38.75,27600,8.95
+1977-09-26,39.25,39.25,38.75,38.88,28300,8.98
+1977-09-23,39.38,39.38,39.13,39.25,9600,9.07
+1977-09-22,39.75,39.75,39.25,39.38,58300,9.10
+1977-09-21,40.00,40.25,39.63,39.75,104600,9.18
+1977-09-20,40.00,40.13,39.75,40.00,34800,9.24
+1977-09-19,40.13,40.13,39.88,40.00,17500,9.24
+1977-09-16,40.00,40.13,40.00,40.13,47300,9.27
+1977-09-15,40.13,40.13,40.00,40.00,35800,9.24
+1977-09-14,40.13,40.25,39.88,40.13,19900,9.27
+1977-09-13,40.00,40.25,39.63,40.13,34600,9.27
+1977-09-12,40.13,40.13,39.88,40.00,25000,9.24
+1977-09-09,40.38,40.38,40.00,40.25,30000,9.30
+1977-09-08,40.50,41.25,40.38,40.50,23000,9.36
+1977-09-07,40.13,40.50,40.00,40.50,14900,9.36
+1977-09-06,40.25,40.38,40.00,40.13,32400,9.27
+1977-09-02,40.00,40.38,40.00,40.25,17800,9.30
+1977-09-01,39.75,40.00,39.75,39.75,26900,9.18
+1977-08-31,39.25,39.63,39.25,39.63,26400,9.16
+1977-08-30,39.25,39.38,39.25,39.25,53000,9.07
+1977-08-29,39.13,39.50,39.13,39.25,18200,9.07
+1977-08-26,38.63,39.25,38.63,39.13,37700,9.04
+1977-08-25,38.50,38.63,38.38,38.50,12700,8.89
+1977-08-24,38.50,38.63,38.25,38.50,13200,8.89
+1977-08-23,38.25,38.50,38.13,38.50,13200,8.89
+1977-08-22,38.13,38.50,38.00,38.25,18200,8.84
+1977-08-19,38.38,38.50,38.00,38.13,31400,8.81
+1977-08-18,38.25,38.38,38.13,38.38,14900,8.87
+1977-08-17,38.25,38.25,37.38,38.25,46300,8.84
+1977-08-16,39.63,39.63,38.63,38.63,15100,8.92
+1977-08-15,40.63,40.75,39.75,40.25,12700,9.30
+1977-08-12,40.88,40.88,40.50,40.63,10100,9.39
+1977-08-11,41.25,41.63,40.88,40.88,25400,9.44
+1977-08-10,40.63,41.25,40.63,41.25,17300,9.53
+1977-08-09,41.25,41.38,40.63,40.63,19200,9.39
+1977-08-08,41.63,41.63,41.25,41.25,18000,9.53
+1977-08-05,41.13,41.63,41.00,41.63,21100,9.62
+1977-08-04,40.75,41.13,40.63,41.13,20400,9.50
+1977-08-03,40.63,40.88,40.25,40.75,19400,9.41
+1977-08-02,40.50,40.63,40.25,40.63,17300,9.39
+1977-08-01,40.63,40.88,40.50,40.50,31700,9.36
+1977-07-29,40.88,41.13,40.38,40.63,34300,9.39
+1977-07-28,41.25,41.25,40.75,40.88,39100,9.44
+1977-07-27,41.38,41.63,41.13,41.25,15800,9.53
+1977-07-26,41.25,41.50,41.13,41.38,19200,9.56
+1977-07-25,41.13,41.38,41.13,41.25,53300,9.53
+1977-07-22,41.63,41.63,41.13,41.13,30500,9.50
+1977-07-21,41.50,41.75,41.50,41.75,23800,9.64
+1977-07-20,41.25,41.63,41.25,41.50,36700,9.59
+1977-07-19,40.63,41.25,40.63,41.25,19700,9.53
+1977-07-18,41.00,41.00,40.38,40.63,19000,9.39
+1977-07-15,41.38,41.50,41.25,41.38,27100,9.56
+1977-07-13,41.25,41.38,41.13,41.38,22600,9.56
+1977-07-12,41.25,41.38,41.00,41.25,33800,9.53
+1977-07-11,41.00,41.25,40.88,41.25,23000,9.53
+1977-07-08,41.00,41.13,40.75,41.00,20400,9.47
+1977-07-07,40.63,41.00,40.63,41.00,46600,9.47
+1977-07-06,40.63,40.88,40.63,40.63,24200,9.39
+1977-07-05,40.25,40.50,40.13,40.38,27800,9.33
+1977-07-01,40.00,40.25,40.00,40.25,22100,9.30
+1977-06-30,40.00,40.00,39.88,39.88,46300,9.21
+1977-06-29,39.75,40.00,39.38,40.00,16300,9.24
+1977-06-28,39.75,39.88,39.75,39.75,19700,9.18
+1977-06-27,40.00,40.13,39.75,39.75,22300,9.18
+1977-06-24,40.00,40.13,39.75,40.00,47000,9.24
+1977-06-23,39.88,40.00,39.75,40.00,20200,9.24
+1977-06-22,39.75,39.88,39.63,39.88,16300,9.21
+1977-06-21,39.75,40.00,39.75,39.75,32900,9.18
+1977-06-20,39.88,39.88,39.50,39.75,14600,9.18
+1977-06-17,39.75,39.88,39.63,39.88,40300,9.21
+1977-06-16,39.75,39.75,39.38,39.75,73400,9.18
+1977-06-15,40.00,40.00,39.63,39.75,19700,9.18
+1977-06-14,40.00,40.00,39.50,40.00,16300,9.24
+1977-06-13,40.00,40.00,39.75,40.00,13900,9.24
+1977-06-10,40.00,40.00,39.75,40.00,11500,9.24
+1977-06-09,39.88,40.00,39.75,40.00,14400,9.24
+1977-06-08,40.00,40.13,39.75,39.88,25400,9.21
+1977-06-07,39.63,40.13,39.50,40.00,43200,9.24
+1977-06-06,40.25,40.25,39.50,39.63,35500,9.16
+1977-06-03,40.13,40.25,40.00,40.25,26400,9.30
+1977-06-02,39.88,40.13,39.75,40.13,30000,9.27
+1977-06-01,39.75,40.00,39.63,39.88,14600,9.21
+1977-05-31,40.00,40.00,39.38,39.75,28800,9.18
+1977-05-27,40.25,40.25,40.00,40.00,15800,9.24
+1977-05-26,40.38,40.38,40.00,40.25,14200,9.30
+1977-05-25,40.25,40.50,40.13,40.38,25900,9.33
+1977-05-24,40.38,40.50,40.00,40.25,23800,9.30
+1977-05-23,40.63,40.63,40.25,40.38,23000,9.33
+1977-05-20,40.50,40.75,40.50,40.75,19700,9.41
+1977-05-19,40.25,40.63,40.13,40.25,53300,9.30
+1977-05-18,40.25,40.38,40.13,40.25,35300,9.30
+1977-05-17,40.00,40.38,40.00,40.25,29800,9.30
+1977-05-16,40.00,40.13,40.00,40.00,24200,9.24
+1977-05-13,40.13,40.25,40.00,40.00,11500,9.24
+1977-05-12,40.25,40.38,39.88,40.13,39400,9.27
+1977-05-11,40.13,40.38,40.00,40.25,17000,9.30
+1977-05-10,40.13,40.38,40.13,40.13,16300,9.27
+1977-05-09,40.00,40.38,39.75,40.13,49000,9.27
+1977-05-06,40.00,40.00,39.63,40.00,14400,9.24
+1977-05-05,40.13,40.13,39.88,40.00,20600,9.24
+1977-05-04,40.00,40.25,39.88,40.13,21100,9.27
+1977-05-03,40.00,40.25,39.88,40.00,21400,9.24
+1977-05-02,39.75,40.25,39.63,40.00,34100,9.24
+1977-04-29,39.63,39.88,39.50,39.75,34100,9.18
+1977-04-28,39.63,39.88,39.50,39.63,19900,9.16
+1977-04-27,39.50,40.00,39.38,39.63,27600,9.16
+1977-04-26,39.13,39.50,39.00,39.50,23800,9.12
+1977-04-25,39.63,39.75,39.13,39.13,22600,9.04
+1977-04-22,39.88,40.00,39.63,39.63,25000,9.16
+1977-04-21,40.00,40.00,39.75,39.88,16600,9.21
+1977-04-20,39.75,40.00,39.75,40.00,28600,9.24
+1977-04-19,39.75,39.75,39.50,39.50,56900,9.12
+1977-04-18,40.25,40.25,39.75,39.88,37000,9.21
+1977-04-15,41.00,41.38,40.75,40.75,32900,9.41
+1977-04-14,40.75,41.38,40.75,41.00,49200,9.47
+1977-04-13,40.50,40.75,40.00,40.75,143800,9.41
+1977-04-12,39.75,40.50,39.75,40.50,24500,9.36
+1977-04-11,39.88,40.13,39.63,39.75,42200,9.18
+1977-04-07,39.63,39.88,39.63,39.88,24200,9.21
+1977-04-06,39.38,39.75,39.38,39.50,21400,9.12
+1977-04-05,39.38,39.50,38.88,39.38,37400,9.10
+1977-04-04,39.50,39.63,39.25,39.38,17800,9.10
+1977-04-01,39.25,39.63,39.25,39.50,31400,9.12
+1977-03-31,39.25,39.50,39.25,39.25,43900,9.07
+1977-03-30,39.38,39.38,39.25,39.25,15800,9.07
+1977-03-29,39.25,39.38,39.13,39.38,13700,9.10
+1977-03-28,39.25,39.25,38.88,39.25,33600,9.07
+1977-03-25,39.75,39.75,39.13,39.38,20400,9.10
+1977-03-24,39.75,39.75,39.63,39.75,31000,9.18
+1977-03-23,39.63,39.88,39.63,39.75,29300,9.18
+1977-03-22,39.88,39.88,39.50,39.63,33100,9.16
+1977-03-21,39.75,40.13,39.75,39.88,31700,9.21
+1977-03-18,39.88,40.00,39.75,39.75,22600,9.18
+1977-03-17,40.00,40.13,39.63,39.88,40800,9.21
+1977-03-16,39.75,40.25,39.75,40.00,85700,9.24
+1977-03-15,39.63,40.00,39.63,39.75,103200,9.18
+1977-03-14,39.25,39.50,39.13,39.50,28800,9.12
+1977-03-11,39.13,39.38,39.13,39.25,24700,9.07
+1977-03-10,39.25,39.38,38.88,39.13,25400,9.04
+1977-03-09,39.38,39.38,39.13,39.25,21600,9.07
+1977-03-08,39.63,39.88,39.38,39.38,43400,9.10
+1977-03-07,39.63,39.75,39.38,39.63,21100,9.16
+1977-03-04,39.38,39.63,39.25,39.63,43400,9.16
+1977-03-03,39.38,39.38,39.13,39.38,68200,9.10
+1977-03-02,39.00,39.38,39.00,39.38,36200,9.10
+1977-03-01,38.88,39.25,38.63,39.00,47000,9.01
+1977-02-28,39.00,39.25,38.50,38.88,35000,8.98
+1977-02-25,39.25,39.25,39.00,39.00,18000,9.01
+1977-02-24,39.38,39.38,39.13,39.38,80400,9.10
+1977-02-23,39.25,39.38,39.13,39.38,44200,9.10
+1977-02-22,39.25,39.25,39.00,39.25,17500,9.07
+1977-02-18,38.88,39.25,38.75,39.25,26200,9.07
+1977-02-17,39.00,39.13,38.88,38.88,22300,8.98
+1977-02-16,39.00,39.13,38.75,39.00,25200,9.01
+1977-02-15,39.00,39.00,38.75,39.00,16800,9.01
+1977-02-14,39.13,39.13,38.88,39.00,17300,9.01
+1977-02-11,39.25,39.25,38.88,39.13,24700,9.04
+1977-02-10,38.75,39.25,38.75,39.25,16300,9.07
+1977-02-09,39.00,39.00,38.63,38.75,17300,8.95
+1977-02-08,38.88,39.13,38.75,39.00,23500,9.01
+1977-02-07,38.75,39.00,38.63,38.88,20600,8.98
+1977-02-04,38.63,39.00,38.50,38.75,35500,8.95
+1977-02-03,38.63,39.00,38.25,38.63,186200,8.92
+1977-02-02,38.88,39.00,38.63,38.63,71800,8.92
+1977-02-01,38.63,38.88,38.63,38.88,20200,8.98
+1977-01-31,38.88,38.88,38.50,38.63,18000,8.92
+1977-01-28,38.88,39.00,38.50,39.00,26400,9.01
+1977-01-27,38.88,39.00,38.50,39.00,26400,9.01
+1977-01-26,39.13,39.13,38.75,38.88,22800,8.98
+1977-01-25,39.00,39.38,39.00,39.25,25000,9.07
+1977-01-24,38.88,39.00,38.63,39.00,24000,9.01
+1977-01-21,38.88,39.00,38.50,38.88,19200,8.98
+1977-01-20,39.13,39.38,38.38,38.88,79200,8.98
+1977-01-19,39.00,39.13,38.75,39.13,19700,9.04
+1977-01-18,38.88,39.00,38.63,39.00,34100,9.01
+1977-01-17,39.25,39.25,38.63,38.88,33600,8.98
+1977-01-14,39.63,39.88,39.50,39.75,20600,9.18
+1977-01-13,39.38,39.88,39.38,39.63,34300,9.16
+1977-01-12,39.38,39.38,38.88,39.38,34800,9.10
+1977-01-11,39.25,39.50,39.25,39.38,22100,9.10
+1977-01-10,38.88,39.38,38.88,39.25,42700,9.07
+1977-01-07,38.75,38.88,38.38,38.88,20400,8.98
+1977-01-06,38.88,38.88,38.38,38.75,38900,8.95
+1977-01-05,39.25,39.25,38.88,39.00,15400,9.01
+1977-01-04,39.13,39.25,39.00,39.25,34100,9.07
+1977-01-03,38.88,39.13,38.88,39.13,47800,9.04
diff --git a/data/CAH.txt b/data/CAH.txt
new file mode 100644
index 0000000..74a5119
--- /dev/null
+++ b/data/CAH.txt
@@ -0,0 +1,6126 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,40.71,41.82,40.71,41.70,3058800,41.70
+2012-04-16,40.66,40.92,40.44,40.58,2775200,40.58
+2012-04-13,41.09,41.34,40.49,40.53,3105900,40.53
+2012-04-12,42.19,42.38,41.23,41.30,4570400,41.30
+2012-04-11,41.32,41.49,40.98,41.26,1957900,41.26
+2012-04-10,41.35,41.58,40.99,40.99,2666300,40.99
+2012-04-09,41.22,42.05,41.22,41.63,2867900,41.63
+2012-04-05,41.77,42.48,41.51,41.77,3719700,41.77
+2012-04-04,41.95,42.50,41.95,42.38,2845400,42.38
+2012-04-03,42.80,42.98,41.91,42.22,2861800,42.22
+2012-04-02,43.08,43.30,42.76,42.76,2111500,42.76
+2012-03-30,43.17,43.30,42.90,43.11,2030000,43.11
+2012-03-29,42.66,43.13,42.65,43.10,1678600,43.10
+2012-03-28,43.13,43.31,42.68,42.92,2269800,42.92
+2012-03-27,43.37,43.39,43.08,43.31,2825500,43.10
+2012-03-26,42.50,43.36,42.37,43.28,2683700,43.07
+2012-03-23,41.46,42.59,41.43,42.18,4906700,41.97
+2012-03-22,41.10,41.58,41.03,41.53,1897100,41.32
+2012-03-21,40.75,41.51,40.55,41.41,3904600,41.20
+2012-03-20,41.03,41.18,40.78,40.82,2077800,40.62
+2012-03-19,41.50,41.67,41.20,41.23,1446000,41.03
+2012-03-16,41.75,41.95,41.49,41.59,2149900,41.38
+2012-03-15,41.61,41.74,41.35,41.70,1231800,41.49
+2012-03-14,41.67,41.99,41.46,41.57,2078000,41.36
+2012-03-13,41.88,42.00,41.49,41.83,2153000,41.62
+2012-03-12,42.10,42.27,41.75,41.81,1943800,41.60
+2012-03-09,41.76,42.50,41.76,42.22,2400800,42.01
+2012-03-08,41.13,41.80,41.12,41.75,2404800,41.54
+2012-03-07,41.39,41.42,40.87,41.05,2584600,40.85
+2012-03-06,40.98,41.40,40.74,41.40,4319200,41.19
+2012-03-05,40.88,41.44,40.82,41.41,2087300,41.20
+2012-03-02,41.50,41.70,40.97,41.04,1679100,40.84
+2012-03-01,41.55,41.84,41.37,41.59,1820000,41.38
+2012-02-29,42.09,42.17,41.50,41.55,2322000,41.34
+2012-02-28,41.95,42.13,41.78,42.10,1368400,41.89
+2012-02-27,41.75,42.12,41.61,41.83,1496900,41.62
+2012-02-24,41.55,42.13,41.40,42.05,2311500,41.84
+2012-02-23,41.12,41.58,41.03,41.54,1700500,41.33
+2012-02-22,41.15,41.47,40.94,41.08,1278800,40.88
+2012-02-21,41.68,41.75,41.15,41.30,1302300,41.09
+2012-02-17,41.86,41.98,41.22,41.52,2759600,41.31
+2012-02-16,41.50,41.83,41.47,41.80,1643200,41.59
+2012-02-15,42.51,42.51,41.38,41.50,1981200,41.29
+2012-02-14,42.18,42.53,41.83,42.06,2340700,41.85
+2012-02-13,42.15,42.40,41.99,42.37,2455800,42.16
+2012-02-10,41.90,41.99,41.64,41.88,2121400,41.67
+2012-02-09,42.62,42.62,42.08,42.13,2216000,41.92
+2012-02-08,42.35,42.66,42.22,42.51,2206300,42.30
+2012-02-07,41.81,42.47,41.71,42.41,2581000,42.20
+2012-02-06,41.98,42.22,41.62,41.80,3537800,41.59
+2012-02-03,42.56,42.82,40.93,42.05,8352500,41.84
+2012-02-02,44.02,44.02,42.09,42.22,4564700,42.01
+2012-02-01,43.23,43.68,43.08,43.08,3040500,42.87
+2012-01-31,43.39,44.49,42.80,43.03,4163000,42.82
+2012-01-30,41.93,42.72,41.83,42.60,2105400,42.39
+2012-01-27,42.05,42.56,42.00,42.34,1503000,42.13
+2012-01-26,42.13,42.19,41.30,42.12,2221100,41.91
+2012-01-25,41.70,42.15,41.35,42.08,2143200,41.87
+2012-01-24,41.77,42.18,41.62,41.85,2631700,41.64
+2012-01-23,42.76,42.76,41.94,42.00,2381500,41.79
+2012-01-20,42.72,43.11,42.49,42.64,2761900,42.43
+2012-01-19,42.28,42.80,41.98,42.71,1945400,42.50
+2012-01-18,41.95,42.57,41.85,42.29,3310400,42.08
+2012-01-17,41.64,41.99,41.57,41.75,1608600,41.54
+2012-01-13,41.53,41.65,41.15,41.25,2328200,41.05
+2012-01-12,41.60,41.86,41.38,41.86,2239900,41.65
+2012-01-11,41.40,41.61,41.22,41.58,1581700,41.37
+2012-01-10,41.62,41.96,41.38,41.40,1991000,41.19
+2012-01-09,41.23,41.47,40.89,41.24,2075500,41.04
+2012-01-06,40.89,41.73,40.80,41.56,2079400,41.35
+2012-01-05,40.93,41.16,40.62,40.90,2438600,40.70
+2012-01-04,41.35,41.47,40.93,41.20,1645900,41.00
+2012-01-03,41.23,41.75,41.21,41.48,2079900,41.27
+2011-12-30,40.53,40.93,40.45,40.61,870100,40.41
+2011-12-29,40.04,40.68,40.01,40.64,1222800,40.44
+2011-12-28,40.65,40.87,40.01,40.06,1190300,39.86
+2011-12-27,40.94,41.02,40.58,40.87,1395200,40.45
+2011-12-23,41.00,41.03,40.79,40.96,1291300,40.54
+2011-12-22,40.79,40.96,40.52,40.89,1427400,40.47
+2011-12-21,40.73,40.93,40.45,40.64,1976200,40.23
+2011-12-20,40.90,41.15,40.75,40.83,2948000,40.41
+2011-12-19,41.08,41.20,40.22,40.34,2548600,39.93
+2011-12-16,41.37,41.63,40.94,40.94,2970000,40.52
+2011-12-15,41.04,41.23,40.78,41.03,1486800,40.61
+2011-12-14,40.94,41.17,40.54,40.58,2289000,40.17
+2011-12-13,41.27,41.65,40.73,40.97,2079100,40.55
+2011-12-12,41.50,41.59,40.88,41.14,1642200,40.72
+2011-12-09,41.45,42.16,41.33,41.89,1838700,41.46
+2011-12-08,41.60,41.78,41.19,41.29,3106000,40.87
+2011-12-07,41.01,42.18,40.66,41.81,5433000,41.38
+2011-12-06,41.18,41.53,40.94,41.03,2740300,40.61
+2011-12-05,42.08,42.19,40.84,41.01,3838400,40.59
+2011-12-02,42.61,42.62,40.93,41.44,5160300,41.02
+2011-12-01,42.47,42.94,42.29,42.37,1675400,41.94
+2011-11-30,42.00,42.48,41.59,42.46,2649800,42.03
+2011-11-29,41.82,41.82,40.71,40.90,3298800,40.48
+2011-11-28,41.43,41.66,41.15,41.64,2502900,41.22
+2011-11-25,40.70,40.84,40.29,40.29,900200,39.88
+2011-11-23,40.16,41.18,39.81,40.85,3623600,40.43
+2011-11-22,40.50,40.97,40.29,40.53,2699800,40.12
+2011-11-21,41.16,41.45,40.40,40.65,3422300,40.24
+2011-11-18,42.57,42.60,41.86,41.88,2254300,41.45
+2011-11-17,42.81,43.16,42.03,42.24,2096600,41.81
+2011-11-16,43.87,44.00,42.85,42.90,1998800,42.46
+2011-11-15,44.13,44.48,43.79,44.33,1779500,43.88
+2011-11-14,44.58,44.88,44.25,44.35,1953300,43.90
+2011-11-11,43.78,44.94,43.75,44.91,2650100,44.45
+2011-11-10,43.20,43.58,42.73,43.20,1787000,42.76
+2011-11-09,43.35,43.52,42.62,42.88,2400000,42.44
+2011-11-08,44.35,44.35,43.65,44.14,2625900,43.69
+2011-11-07,43.73,44.17,43.38,44.16,1491500,43.71
+2011-11-04,44.08,44.37,43.45,43.75,1480500,43.30
+2011-11-03,44.37,44.67,43.96,44.25,1875200,43.80
+2011-11-02,43.81,44.11,43.36,43.82,2117000,43.37
+2011-11-01,42.92,43.61,42.80,43.14,3079700,42.70
+2011-10-31,44.25,45.08,44.24,44.27,2599500,43.82
+2011-10-28,44.58,46.23,44.58,45.49,3660800,45.03
+2011-10-27,42.53,45.16,42.18,44.95,3431800,44.49
+2011-10-26,44.18,44.95,43.50,44.12,4322200,43.67
+2011-10-25,44.28,44.28,42.95,43.03,2841300,42.59
+2011-10-24,43.95,44.15,43.80,44.05,1952800,43.60
+2011-10-21,42.79,44.21,42.79,44.00,3779700,43.55
+2011-10-20,42.46,42.89,41.94,42.42,2926200,41.99
+2011-10-19,42.00,42.70,41.86,42.26,2333000,41.83
+2011-10-18,41.30,42.40,41.06,42.00,2761000,41.57
+2011-10-17,41.75,41.86,41.26,41.32,2208400,40.90
+2011-10-14,41.93,42.25,41.78,42.09,1663700,41.66
+2011-10-13,41.23,41.57,40.82,41.52,2061200,41.10
+2011-10-12,41.42,42.03,41.28,41.51,2403400,41.09
+2011-10-11,41.06,41.38,40.90,41.24,1726800,40.82
+2011-10-10,40.84,41.33,40.60,41.31,2148800,40.89
+2011-10-07,40.35,40.80,39.74,40.26,5072000,39.85
+2011-10-06,40.09,40.24,38.56,39.98,5434400,39.57
+2011-10-05,40.16,40.71,39.96,40.45,2749400,40.04
+2011-10-04,39.36,40.15,38.61,40.10,3800000,39.69
+2011-10-03,41.56,42.36,39.88,39.88,5641600,39.47
+2011-09-30,42.62,42.81,41.88,41.88,3671600,41.45
+2011-09-29,43.84,44.44,42.41,43.04,3075100,42.60
+2011-09-28,43.93,44.33,43.00,43.11,3152000,42.67
+2011-09-27,44.16,44.60,43.82,44.06,3734500,43.40
+2011-09-26,42.23,43.37,41.61,43.35,3814600,42.70
+2011-09-23,41.57,42.29,41.19,41.72,4048000,41.09
+2011-09-22,41.59,42.14,41.33,41.74,3895100,41.11
+2011-09-21,44.08,44.14,42.65,42.65,3142000,42.01
+2011-09-20,43.49,44.45,43.15,44.00,3745400,43.34
+2011-09-19,42.65,43.45,42.50,43.23,2988100,42.58
+2011-09-16,41.66,43.40,41.51,43.12,5991000,42.47
+2011-09-15,41.88,41.99,40.27,41.38,4003100,40.76
+2011-09-14,40.82,42.05,40.52,41.58,2725300,40.96
+2011-09-13,40.09,40.87,39.86,40.77,4083800,40.16
+2011-09-12,39.83,40.18,39.30,39.93,3500200,39.33
+2011-09-09,41.25,41.33,39.92,40.18,3727200,39.58
+2011-09-08,42.43,42.78,41.69,41.71,2746000,41.08
+2011-09-07,41.93,42.62,41.56,42.62,2170100,41.98
+2011-09-06,40.28,41.31,40.09,41.22,2249900,40.60
+2011-09-02,41.49,42.12,41.37,41.41,2027500,40.79
+2011-09-01,42.45,43.26,42.02,42.18,2530000,41.55
+2011-08-31,42.50,43.04,42.20,42.50,2399700,41.86
+2011-08-30,42.11,42.47,41.54,42.20,3162700,41.57
+2011-08-29,41.45,42.07,41.42,42.06,1941400,41.43
+2011-08-26,40.07,41.27,39.27,41.04,3312300,40.42
+2011-08-25,41.10,41.24,40.10,40.23,2289800,39.63
+2011-08-24,40.94,41.37,40.60,40.98,3430100,40.36
+2011-08-23,39.92,41.07,39.70,41.07,2303800,40.45
+2011-08-22,40.80,40.96,39.73,39.84,2768700,39.24
+2011-08-19,39.80,40.79,39.71,39.98,3375500,39.38
+2011-08-18,40.82,41.05,39.91,40.34,4317700,39.73
+2011-08-17,41.61,42.27,41.35,41.88,3637800,41.25
+2011-08-16,41.04,41.77,40.74,41.48,3187100,40.86
+2011-08-15,41.27,41.62,40.71,41.60,3090900,40.97
+2011-08-12,40.70,41.50,40.44,40.87,3816800,40.26
+2011-08-11,38.51,40.98,38.43,40.48,5140500,39.87
+2011-08-10,39.83,40.60,38.37,38.47,8671400,37.89
+2011-08-09,38.39,39.86,37.53,39.78,8780600,39.18
+2011-08-08,38.98,39.64,37.98,37.99,6466900,37.42
+2011-08-05,40.70,40.91,39.19,40.13,5907200,39.53
+2011-08-04,40.80,41.46,40.12,40.30,5884100,39.69
+2011-08-03,42.35,42.51,41.25,42.19,3900800,41.56
+2011-08-02,42.57,42.91,42.11,42.14,3549600,41.51
+2011-08-01,44.06,44.13,42.12,42.78,3628200,42.14
+2011-07-29,43.12,44.05,42.87,43.76,4294700,43.10
+2011-07-28,43.72,44.49,43.37,43.42,3696600,42.77
+2011-07-27,44.47,44.67,43.62,43.69,3556000,43.03
+2011-07-26,45.34,45.35,44.61,44.63,2181600,43.96
+2011-07-25,45.68,45.91,45.34,45.39,1758900,44.71
+2011-07-22,45.99,46.26,45.83,46.04,2381200,45.35
+2011-07-21,46.18,46.97,44.80,45.99,7104300,45.30
+2011-07-20,45.83,45.83,45.39,45.52,2683600,44.84
+2011-07-19,45.92,45.99,45.43,45.81,2667200,45.12
+2011-07-18,46.14,46.53,45.41,45.71,2094100,45.02
+2011-07-15,46.41,46.58,45.82,46.28,2715500,45.58
+2011-07-14,46.43,46.78,45.83,46.18,2901000,45.49
+2011-07-13,46.44,47.01,46.25,46.39,2542500,45.69
+2011-07-12,45.71,46.78,45.71,46.23,3576800,45.54
+2011-07-11,45.95,46.29,45.62,45.71,2598600,45.02
+2011-07-08,46.43,46.59,46.18,46.45,2406200,45.75
+2011-07-07,47.00,47.06,46.67,46.83,2657600,46.13
+2011-07-06,46.23,46.95,46.16,46.73,2351600,46.03
+2011-07-05,46.22,46.51,46.04,46.38,2274300,45.68
+2011-07-01,45.50,46.41,45.46,46.32,2919900,45.62
+2011-06-30,45.21,45.48,44.97,45.42,4361600,44.74
+2011-06-29,45.07,45.14,44.57,45.01,2653400,44.33
+2011-06-28,44.13,45.02,44.06,45.02,1998200,44.13
+2011-06-27,44.06,44.37,43.70,43.94,3177100,43.07
+2011-06-24,44.30,44.50,43.87,44.00,3045800,43.13
+2011-06-23,44.08,44.39,43.47,44.31,2626600,43.44
+2011-06-22,44.99,45.17,44.50,44.51,2824900,43.63
+2011-06-21,44.75,45.26,44.51,45.07,3186300,44.18
+2011-06-20,43.65,44.51,43.65,44.46,1637900,43.58
+2011-06-17,43.74,44.17,43.74,43.88,2450900,43.01
+2011-06-16,43.47,43.56,43.00,43.46,2072500,42.60
+2011-06-15,43.60,44.13,43.39,43.57,1672600,42.71
+2011-06-14,44.08,44.31,43.86,43.90,2305300,43.03
+2011-06-13,43.66,43.95,43.40,43.66,2033400,42.80
+2011-06-10,44.31,44.31,43.22,43.26,2596600,42.41
+2011-06-09,44.08,44.79,43.96,44.44,1798200,43.56
+2011-06-08,43.98,44.14,43.74,43.98,2363500,43.11
+2011-06-07,44.35,44.45,43.96,44.05,1371700,43.18
+2011-06-06,44.05,44.28,43.97,44.12,2032900,43.25
+2011-06-03,43.96,44.22,43.78,44.05,2436700,43.18
+2011-06-02,44.51,44.60,44.05,44.41,2023200,43.53
+2011-06-01,45.33,45.41,44.46,44.51,2030800,43.63
+2011-05-31,45.69,45.73,44.93,45.42,1919100,44.52
+2011-05-27,45.29,45.55,44.91,45.35,1682900,44.46
+2011-05-26,44.83,45.42,44.47,45.36,2746100,44.46
+2011-05-25,45.04,45.07,44.55,45.04,2029300,44.15
+2011-05-24,44.46,44.75,44.24,44.72,2160100,43.84
+2011-05-23,44.49,44.49,43.79,44.43,2379700,43.55
+2011-05-20,45.21,45.26,44.64,44.92,1649400,44.03
+2011-05-19,45.34,45.68,45.07,45.25,1620000,44.36
+2011-05-18,44.82,45.61,44.66,45.54,2638300,44.64
+2011-05-17,44.76,44.78,44.31,44.78,2141300,43.90
+2011-05-16,44.25,45.08,44.20,44.94,2857300,44.05
+2011-05-13,45.01,45.09,44.25,44.45,2708600,43.57
+2011-05-12,44.77,45.06,44.56,44.88,2216500,43.99
+2011-05-11,45.23,45.40,44.64,44.87,2131800,43.98
+2011-05-10,45.43,45.60,44.75,45.36,2504300,44.46
+2011-05-09,44.66,45.39,44.65,45.30,2781100,44.41
+2011-05-06,45.08,45.49,44.54,44.58,3767500,43.70
+2011-05-05,44.39,45.08,44.27,44.64,3060400,43.76
+2011-05-04,44.38,44.62,44.09,44.56,2742300,43.68
+2011-05-03,44.18,44.52,43.97,44.51,2927600,43.63
+2011-05-02,43.80,44.33,43.80,44.32,2606600,43.45
+2011-04-29,43.60,43.72,43.29,43.69,2879700,42.83
+2011-04-28,44.00,44.61,42.76,43.49,4434800,42.63
+2011-04-27,43.24,44.15,43.17,44.11,2373800,43.24
+2011-04-26,43.00,43.34,42.83,43.24,2000000,42.39
+2011-04-25,42.78,42.96,42.60,42.89,1918900,42.04
+2011-04-21,42.80,42.99,42.56,42.96,1979500,42.11
+2011-04-20,42.50,42.93,42.38,42.60,2418700,41.76
+2011-04-19,41.36,42.08,41.30,41.98,3222800,41.15
+2011-04-18,40.49,41.37,40.31,41.26,3093800,40.45
+2011-04-15,40.84,41.24,40.57,40.97,4496200,40.16
+2011-04-14,40.96,41.02,40.52,40.65,3308100,39.85
+2011-04-13,41.41,41.48,40.84,41.08,2663100,40.27
+2011-04-12,41.81,42.03,41.13,41.19,2595900,40.38
+2011-04-11,42.18,42.50,41.83,41.98,1802600,41.15
+2011-04-08,42.45,42.69,42.03,42.18,2366600,41.35
+2011-04-07,42.02,42.43,41.76,42.24,1855700,41.41
+2011-04-06,41.94,42.25,41.91,42.22,1834500,41.39
+2011-04-05,41.90,42.01,41.60,41.86,1982100,41.03
+2011-04-04,42.26,42.48,42.01,42.06,1882900,41.23
+2011-04-01,41.28,42.26,41.28,42.21,3231900,41.38
+2011-03-31,41.35,41.58,41.02,41.13,2650200,40.32
+2011-03-30,41.66,41.74,41.47,41.55,1792200,40.73
+2011-03-29,41.41,41.69,41.34,41.59,1792400,40.58
+2011-03-28,41.34,41.72,41.16,41.49,2438700,40.48
+2011-03-25,40.90,41.42,40.82,41.32,2516100,40.31
+2011-03-24,40.27,40.81,40.20,40.72,1541400,39.73
+2011-03-23,40.70,40.80,39.97,40.11,3316300,39.13
+2011-03-22,40.91,41.06,40.72,40.87,2524600,39.88
+2011-03-21,40.92,41.67,40.82,40.90,1802100,39.90
+2011-03-18,40.69,41.14,40.18,40.45,2989400,39.47
+2011-03-17,39.78,40.33,39.77,40.27,3079600,39.29
+2011-03-16,39.95,40.02,38.92,39.28,3669500,38.32
+2011-03-15,39.14,40.39,39.09,40.10,3889200,39.12
+2011-03-14,40.32,40.78,40.14,40.29,2160000,39.31
+2011-03-11,41.08,41.43,40.52,40.63,2270100,39.64
+2011-03-10,41.91,42.04,41.06,41.17,3442600,40.17
+2011-03-09,42.07,42.50,42.00,42.39,1577300,41.36
+2011-03-08,42.06,42.51,41.96,42.21,1517400,41.18
+2011-03-07,42.60,42.89,41.77,41.97,2124700,40.95
+2011-03-04,42.81,42.82,42.17,42.53,2594900,41.50
+2011-03-03,41.58,42.93,41.48,42.84,3675100,41.80
+2011-03-02,41.31,41.45,41.05,41.14,2004300,40.14
+2011-03-01,41.69,41.98,41.37,41.37,2959800,40.36
+2011-02-28,41.46,41.75,41.24,41.64,2154700,40.63
+2011-02-25,40.59,41.30,40.50,41.26,1902900,40.26
+2011-02-24,40.40,40.64,40.13,40.49,2409400,39.50
+2011-02-23,40.95,41.15,40.25,40.47,2518600,39.49
+2011-02-22,41.69,41.87,40.99,41.05,1785000,40.05
+2011-02-18,41.89,42.14,41.76,42.14,2040900,41.11
+2011-02-17,41.71,41.95,41.46,41.86,1956100,40.84
+2011-02-16,41.91,42.14,41.52,41.74,1693500,40.72
+2011-02-15,41.69,42.03,41.42,41.84,2274700,40.82
+2011-02-14,41.87,42.16,41.67,41.97,2253500,40.95
+2011-02-11,41.10,41.63,40.82,41.57,2202700,40.56
+2011-02-10,41.29,41.48,40.95,41.22,2218900,40.22
+2011-02-09,41.48,41.59,41.08,41.41,2144100,40.40
+2011-02-08,41.63,41.83,41.39,41.62,2616700,40.61
+2011-02-07,41.99,42.09,41.50,41.74,3025700,40.72
+2011-02-04,42.08,42.10,40.95,41.86,3243700,40.84
+2011-02-03,42.75,43.00,40.39,42.31,4406400,41.28
+2011-02-02,41.91,42.00,41.42,41.69,2848500,40.68
+2011-02-01,41.95,42.37,41.85,41.95,2709700,40.93
+2011-01-31,41.19,41.60,40.81,41.51,3251200,40.50
+2011-01-28,42.03,42.03,40.93,41.07,2890000,40.07
+2011-01-27,41.74,42.20,41.29,41.97,3586700,40.95
+2011-01-26,41.47,41.94,41.35,41.82,2517400,40.80
+2011-01-25,41.33,41.78,41.05,41.31,2646300,40.30
+2011-01-24,41.28,41.60,41.27,41.47,3173700,40.46
+2011-01-21,40.99,41.41,40.78,41.30,4347300,40.30
+2011-01-20,40.73,40.79,39.89,40.45,4525800,39.47
+2011-01-19,41.47,41.62,40.61,40.83,2836700,39.84
+2011-01-18,40.66,41.54,40.50,41.35,3824200,40.34
+2011-01-14,40.60,40.66,40.13,40.59,3119000,39.60
+2011-01-13,40.25,40.86,40.25,40.63,3013600,39.64
+2011-01-12,40.13,40.31,39.84,40.25,2631600,39.27
+2011-01-11,39.39,40.27,39.24,39.90,3975200,38.93
+2011-01-10,38.72,39.30,38.51,39.24,2454200,38.29
+2011-01-07,39.40,39.53,38.75,38.80,4855800,37.86
+2011-01-06,38.95,39.41,38.88,39.35,2225400,38.39
+2011-01-05,38.55,39.01,38.28,38.88,2850500,37.93
+2011-01-04,38.96,39.06,38.48,38.58,2888900,37.64
+2011-01-03,38.64,39.14,38.64,38.87,2113200,37.92
+2010-12-31,38.40,38.59,38.25,38.31,1122300,37.38
+2010-12-30,38.40,38.64,38.36,38.51,1608300,37.57
+2010-12-29,38.61,38.87,38.55,38.56,1564600,37.62
+2010-12-28,38.85,38.97,38.60,38.75,1539000,37.62
+2010-12-27,38.89,38.95,38.65,38.82,1171800,37.68
+2010-12-23,39.12,39.29,38.88,38.94,2179500,37.80
+2010-12-22,38.76,39.17,38.65,39.11,2836700,37.97
+2010-12-21,38.73,38.84,38.40,38.70,2734700,37.57
+2010-12-20,38.84,38.94,38.31,38.53,3217800,37.40
+2010-12-17,37.99,38.76,37.97,38.71,4604600,37.58
+2010-12-16,37.20,38.41,36.78,37.98,3943700,36.87
+2010-12-15,37.13,37.39,36.86,37.08,2742200,36.00
+2010-12-14,37.20,37.45,37.04,37.26,2064600,36.17
+2010-12-13,37.39,37.39,36.70,37.00,2376800,35.92
+2010-12-10,36.60,37.20,36.57,37.15,2459100,36.06
+2010-12-09,36.87,36.97,36.40,36.59,3348100,35.52
+2010-12-08,37.52,37.60,36.48,36.76,5422700,35.69
+2010-12-07,37.56,38.00,37.34,37.41,5071500,36.32
+2010-12-06,37.03,37.26,36.98,37.17,1380400,36.08
+2010-12-03,37.33,37.35,36.82,37.24,2124400,36.15
+2010-12-02,36.56,37.51,36.54,37.36,3050100,36.27
+2010-12-01,36.00,36.95,35.99,36.62,2689800,35.55
+2010-11-30,35.66,36.26,35.31,35.58,3860100,34.54
+2010-11-29,35.48,35.81,35.07,35.65,2675200,34.61
+2010-11-26,35.82,35.94,35.64,35.88,596400,34.83
+2010-11-24,36.17,36.38,35.80,36.16,1259300,35.10
+2010-11-23,35.75,36.01,35.60,35.93,2788900,34.88
+2010-11-22,36.42,36.42,35.71,36.18,1684300,35.12
+2010-11-19,36.61,36.61,35.95,36.20,3173500,35.14
+2010-11-18,35.13,36.79,35.02,36.56,6803500,35.49
+2010-11-17,34.48,34.53,34.10,34.47,1443700,33.46
+2010-11-16,34.74,34.96,34.22,34.41,2750400,33.40
+2010-11-15,35.14,35.18,34.81,34.89,1596400,33.87
+2010-11-12,35.10,35.27,34.81,35.02,1571700,34.00
+2010-11-11,35.19,35.45,34.98,35.40,1659200,34.36
+2010-11-10,35.51,35.53,35.00,35.27,2851800,34.24
+2010-11-09,35.22,35.95,35.20,35.62,3911100,34.58
+2010-11-08,35.21,35.43,35.09,35.22,1840200,34.19
+2010-11-05,35.69,35.70,35.06,35.21,2500200,34.18
+2010-11-04,35.57,35.74,35.32,35.69,4147700,34.65
+2010-11-03,35.47,35.47,34.75,35.34,3561500,34.31
+2010-11-02,35.17,35.67,35.08,35.37,3682400,34.34
+2010-11-01,34.94,35.50,34.47,34.88,3031000,33.86
+2010-10-29,34.24,34.91,34.23,34.69,4012200,33.68
+2010-10-28,33.62,34.75,33.47,34.33,5055300,33.33
+2010-10-27,33.17,33.61,32.85,33.41,5068100,32.43
+2010-10-26,32.24,34.23,32.08,32.98,12988500,32.02
+2010-10-25,32.12,32.77,32.04,32.41,3618700,31.46
+2010-10-22,31.99,32.15,31.91,31.99,2699800,31.05
+2010-10-21,32.26,32.42,31.83,32.00,2914000,31.06
+2010-10-20,32.21,32.52,32.13,32.17,2324500,31.23
+2010-10-19,32.91,33.01,32.04,32.17,3719900,31.23
+2010-10-18,33.16,33.43,32.95,33.29,2016400,32.32
+2010-10-15,33.56,33.69,33.04,33.22,2245800,32.25
+2010-10-14,33.20,33.42,32.98,33.31,3683100,32.34
+2010-10-13,32.97,33.36,32.85,33.18,1992200,32.21
+2010-10-12,32.66,32.93,32.54,32.84,2646200,31.88
+2010-10-11,32.58,32.78,32.56,32.66,1118800,31.71
+2010-10-08,32.89,32.89,32.55,32.61,1699600,31.66
+2010-10-07,32.63,33.03,32.53,32.77,1959200,31.81
+2010-10-06,32.79,32.99,32.43,32.46,3711400,31.51
+2010-10-05,32.47,33.13,32.40,32.95,2506800,31.99
+2010-10-04,32.68,32.82,31.88,32.18,2498800,31.24
+2010-10-01,33.28,33.31,32.70,32.85,1541900,31.89
+2010-09-30,33.42,33.42,32.75,33.04,2853800,32.07
+2010-09-29,32.92,33.40,32.71,33.15,2088700,32.18
+2010-09-28,32.98,33.29,32.50,33.20,1509100,32.04
+2010-09-27,33.34,33.34,32.79,32.85,1913400,31.70
+2010-09-24,32.85,33.55,32.75,33.45,2242800,32.28
+2010-09-23,32.55,33.12,32.46,32.53,3349600,31.39
+2010-09-22,32.95,33.12,32.66,32.80,1767000,31.65
+2010-09-21,33.01,33.27,32.87,33.11,2079600,31.95
+2010-09-20,32.66,33.18,32.55,33.11,1341100,31.95
+2010-09-17,32.69,32.84,32.29,32.64,3356500,31.50
+2010-09-16,32.83,32.90,32.12,32.56,3218000,31.42
+2010-09-15,31.64,33.03,31.60,32.98,5305200,31.83
+2010-09-14,31.59,31.96,31.45,31.79,1656600,30.68
+2010-09-13,31.90,32.00,31.46,31.60,1483100,30.50
+2010-09-10,31.84,31.84,31.51,31.60,1859900,30.50
+2010-09-09,31.72,31.92,31.72,31.80,2066300,30.69
+2010-09-08,31.27,31.64,31.15,31.58,3862600,30.48
+2010-09-07,31.12,31.25,30.79,31.25,3389000,30.16
+2010-09-03,31.06,31.39,30.84,31.29,1942800,30.20
+2010-09-02,30.64,31.00,30.50,30.94,1774100,29.86
+2010-09-01,30.30,31.05,30.30,30.56,3035800,29.49
+2010-08-31,29.95,30.19,29.69,29.96,3741700,28.91
+2010-08-30,30.73,30.86,30.19,30.21,1982200,29.15
+2010-08-27,30.77,30.84,30.17,30.82,2148800,29.74
+2010-08-26,31.10,31.19,30.47,30.63,2790300,29.56
+2010-08-25,29.89,31.22,29.81,31.08,5267500,29.99
+2010-08-24,30.76,30.83,29.96,30.07,4382400,29.02
+2010-08-23,31.12,31.55,31.09,31.09,2753300,30.00
+2010-08-20,30.91,31.21,30.80,31.14,3073700,30.05
+2010-08-19,31.31,31.38,30.80,31.13,3636900,30.04
+2010-08-18,31.37,31.66,31.14,31.47,3150900,30.37
+2010-08-17,31.21,31.55,30.93,31.34,2736800,30.24
+2010-08-16,30.83,31.29,30.60,30.94,2638000,29.86
+2010-08-13,31.45,31.55,31.18,31.36,2118500,30.26
+2010-08-12,31.06,31.70,30.99,31.62,2307400,30.52
+2010-08-11,32.26,32.26,31.32,31.38,4133100,30.28
+2010-08-10,32.74,32.96,32.39,32.54,2798600,31.40
+2010-08-09,33.14,33.23,32.74,33.03,3149200,31.88
+2010-08-06,32.72,33.32,32.45,33.10,3137200,31.94
+2010-08-05,32.55,33.21,32.26,32.93,4437800,31.78
+2010-08-04,32.99,33.51,32.79,33.48,3118400,32.31
+2010-08-03,32.78,33.16,32.59,32.87,3730900,31.72
+2010-08-02,32.63,32.91,32.36,32.91,3438300,31.76
+2010-07-30,32.12,32.53,31.42,32.27,4859400,31.14
+2010-07-29,32.84,33.03,31.99,32.31,4440800,31.18
+2010-07-28,33.22,33.55,32.46,32.57,4437700,31.43
+2010-07-27,33.97,33.97,32.68,33.31,6816200,32.15
+2010-07-26,33.50,33.93,33.48,33.79,3616200,32.61
+2010-07-23,33.29,33.90,33.07,33.44,7326000,32.27
+2010-07-22,35.04,35.53,33.05,33.26,9738200,32.10
+2010-07-21,35.50,35.50,34.55,34.75,2886900,33.54
+2010-07-20,34.82,35.31,34.56,35.27,2723100,34.04
+2010-07-19,35.33,35.43,34.92,35.21,2262100,33.98
+2010-07-16,35.63,35.91,35.13,35.15,3181000,33.92
+2010-07-15,35.75,36.04,35.60,35.88,4280400,34.63
+2010-07-14,35.32,35.83,34.94,35.69,4311900,34.44
+2010-07-13,34.69,35.52,34.69,35.35,5019100,34.11
+2010-07-12,34.54,34.67,34.37,34.43,3121100,33.23
+2010-07-09,34.58,34.63,34.30,34.61,3745700,33.40
+2010-07-08,35.06,35.15,34.30,34.49,5950100,33.28
+2010-07-07,34.19,34.97,33.99,34.80,6093700,33.58
+2010-07-06,34.25,34.51,33.88,34.20,5700100,33.01
+2010-07-02,33.58,34.26,33.54,34.01,4521500,32.82
+2010-07-01,33.64,33.68,32.78,33.59,4880100,32.42
+2010-06-30,33.75,34.16,33.52,33.61,4741100,32.44
+2010-06-29,34.11,34.15,33.67,33.87,4433100,32.69
+2010-06-28,34.36,34.72,33.99,34.54,3617800,33.14
+2010-06-25,34.14,34.30,33.81,34.24,5652800,32.86
+2010-06-24,34.45,34.53,34.00,34.14,3594200,32.76
+2010-06-23,34.78,34.93,34.25,34.61,3556800,33.21
+2010-06-22,35.56,35.74,34.82,34.88,3443500,33.47
+2010-06-21,36.05,36.21,35.40,35.56,2475800,34.12
+2010-06-18,36.06,36.27,35.62,35.77,2883900,34.33
+2010-06-17,35.73,36.21,35.73,36.18,4163600,34.72
+2010-06-16,35.44,35.81,35.39,35.73,4528200,34.29
+2010-06-15,35.37,35.72,35.14,35.71,3605100,34.27
+2010-06-14,35.22,35.34,34.99,35.04,2631500,33.62
+2010-06-11,34.42,35.07,34.40,35.07,3182500,33.65
+2010-06-10,34.33,34.86,34.17,34.78,4009900,33.38
+2010-06-09,34.05,34.47,33.69,33.82,6057100,32.45
+2010-06-08,33.78,34.07,33.36,33.76,4623400,32.40
+2010-06-07,34.31,34.54,33.86,33.88,4868400,32.51
+2010-06-04,34.97,35.29,34.16,34.24,4660100,32.86
+2010-06-03,35.03,35.91,35.03,35.70,3563600,34.26
+2010-06-02,33.99,35.02,33.90,35.00,5578800,33.59
+2010-06-01,34.21,34.65,33.80,33.91,4334100,32.54
+2010-05-28,33.62,34.78,33.61,34.49,5076900,33.10
+2010-05-27,33.32,33.66,33.07,33.66,2287800,32.30
+2010-05-26,32.87,33.37,32.69,32.80,3109800,31.48
+2010-05-25,32.27,32.83,31.77,32.81,4753800,31.48
+2010-05-24,32.97,33.31,32.65,32.88,2883800,31.55
+2010-05-21,32.50,33.46,32.15,33.21,5476400,31.87
+2010-05-20,33.48,33.63,32.90,32.93,3204200,31.60
+2010-05-19,34.23,34.45,33.85,34.14,2962400,32.76
+2010-05-18,34.26,34.77,34.12,34.33,3923000,32.94
+2010-05-17,33.85,34.21,33.44,34.12,3474400,32.74
+2010-05-14,34.55,34.77,33.68,33.82,4802800,32.45
+2010-05-13,35.18,35.41,34.64,34.66,4936600,33.26
+2010-05-12,35.04,35.35,34.77,35.35,2705300,33.92
+2010-05-11,34.68,35.39,34.63,35.03,3041200,33.62
+2010-05-10,35.30,35.58,34.59,34.96,3766400,33.55
+2010-05-07,34.51,34.51,33.24,33.79,4205000,32.43
+2010-05-06,35.74,35.79,32.36,34.42,4634200,33.03
+2010-05-05,34.62,35.80,34.62,35.78,5171800,34.33
+2010-05-04,34.99,35.37,34.69,34.87,2977700,33.46
+2010-05-03,34.69,35.36,34.56,35.34,3671000,33.91
+2010-04-30,35.66,35.79,34.60,34.69,5017500,33.29
+2010-04-29,36.12,36.39,35.50,35.65,5164200,34.21
+2010-04-28,35.88,36.40,35.54,36.29,5370100,34.82
+2010-04-27,36.05,36.54,35.63,35.70,3382500,34.26
+2010-04-26,36.19,36.66,36.07,36.25,2856300,34.79
+2010-04-23,35.99,36.29,35.70,36.20,2325900,34.74
+2010-04-22,35.43,36.04,35.31,35.94,3653200,34.49
+2010-04-21,35.90,35.94,35.47,35.57,2812700,34.13
+2010-04-20,35.34,35.97,35.34,35.87,2371500,34.42
+2010-04-19,35.01,35.21,34.86,35.14,2742700,33.72
+2010-04-16,35.13,35.42,34.78,35.07,4344500,33.65
+2010-04-15,35.59,35.93,35.48,35.68,2044600,34.24
+2010-04-14,35.87,35.87,35.42,35.57,2354100,34.13
+2010-04-13,35.81,35.94,35.63,35.93,2814000,34.48
+2010-04-12,36.58,36.58,35.77,35.96,2856500,34.51
+2010-04-09,35.98,36.47,35.93,36.45,2240700,34.98
+2010-04-08,35.57,36.03,35.51,35.92,2840800,34.47
+2010-04-07,35.97,35.99,35.49,35.68,2388700,34.24
+2010-04-06,36.24,36.31,35.82,36.10,2251400,34.64
+2010-04-05,36.48,36.59,36.27,36.33,1981400,34.86
+2010-04-01,36.13,36.29,35.97,36.28,2865600,34.81
+2010-03-31,36.42,36.45,35.95,36.03,3133500,34.57
+2010-03-30,36.02,36.55,35.95,36.45,2668600,34.98
+2010-03-29,35.55,36.16,35.48,36.07,1988900,34.45
+2010-03-26,35.80,36.00,35.29,35.42,2577400,33.82
+2010-03-25,36.13,36.24,35.75,35.75,2736000,34.14
+2010-03-24,36.20,36.34,35.77,35.79,2840400,34.18
+2010-03-23,36.30,36.33,35.96,36.26,2451600,34.63
+2010-03-22,35.55,36.35,35.53,36.19,2730400,34.56
+2010-03-19,35.95,36.00,35.58,35.85,5030700,34.24
+2010-03-18,35.77,36.00,35.32,35.55,4137800,33.95
+2010-03-17,35.50,35.61,35.32,35.49,2664300,33.89
+2010-03-16,35.43,35.55,35.26,35.32,2983100,33.73
+2010-03-15,34.76,35.46,34.76,35.43,2743600,33.83
+2010-03-12,35.14,35.28,34.75,34.91,2339300,33.34
+2010-03-11,35.01,35.11,34.65,34.99,4465700,33.41
+2010-03-10,35.16,35.26,34.85,35.02,3478900,33.44
+2010-03-09,35.41,35.41,35.07,35.20,2150700,33.61
+2010-03-08,35.54,35.61,35.24,35.30,2136600,33.71
+2010-03-05,35.39,35.64,35.30,35.50,3365000,33.90
+2010-03-04,35.23,35.45,35.04,35.24,2886000,33.65
+2010-03-03,35.58,35.69,35.00,35.16,4602600,33.58
+2010-03-02,35.15,35.72,35.15,35.55,5199600,33.95
+2010-03-01,34.05,35.08,33.97,35.07,5589000,33.49
+2010-02-26,33.69,34.20,33.65,33.97,4734400,32.44
+2010-02-25,33.03,33.68,32.77,33.61,4928100,32.10
+2010-02-24,33.21,33.43,33.00,33.26,3648300,31.76
+2010-02-23,33.53,33.62,32.92,32.99,3072900,31.50
+2010-02-22,33.95,33.95,33.42,33.67,2610100,32.15
+2010-02-19,33.65,33.87,33.40,33.83,3120100,32.31
+2010-02-18,33.74,33.97,33.65,33.77,2594800,32.25
+2010-02-17,33.69,33.80,33.21,33.75,3148300,32.23
+2010-02-16,33.61,33.67,33.19,33.54,3826700,32.03
+2010-02-12,33.06,33.46,32.70,33.38,3679300,31.88
+2010-02-11,33.08,33.36,32.55,33.25,4564100,31.75
+2010-02-10,32.54,32.59,32.02,32.16,2786500,30.71
+2010-02-09,32.49,32.93,32.36,32.64,2386500,31.17
+2010-02-08,32.37,32.64,32.21,32.26,2807400,30.81
+2010-02-05,32.28,32.49,31.89,32.47,4211400,31.01
+2010-02-04,33.69,33.69,32.55,32.60,5343600,31.13
+2010-02-03,34.17,34.19,33.50,33.71,3034400,32.19
+2010-02-02,33.77,34.42,33.67,34.25,5154800,32.71
+2010-02-01,33.18,33.66,32.79,33.66,4374000,32.14
+2010-01-29,33.71,33.80,33.03,33.07,5745500,31.58
+2010-01-28,33.00,33.52,32.50,32.91,10174100,31.43
+2010-01-27,32.41,32.41,31.30,31.31,7319900,29.90
+2010-01-26,32.20,32.59,31.92,32.39,3512800,30.93
+2010-01-25,32.28,32.58,32.13,32.21,4386700,30.76
+2010-01-22,31.72,32.31,31.72,31.97,6572600,30.53
+2010-01-21,32.74,32.80,31.61,32.03,4779800,30.59
+2010-01-20,33.00,33.28,32.52,32.82,3379900,31.34
+2010-01-19,32.45,33.16,32.44,33.08,2339500,31.59
+2010-01-15,32.62,32.62,32.21,32.34,2658200,30.88
+2010-01-14,32.11,32.67,31.89,32.62,5296300,31.15
+2010-01-13,31.95,32.14,31.91,32.01,4807100,30.57
+2010-01-12,32.06,32.06,31.67,31.83,3763900,30.40
+2010-01-11,31.60,32.32,31.60,32.02,7568300,30.58
+2010-01-08,31.71,31.86,31.48,31.60,3845300,30.18
+2010-01-07,31.70,32.05,31.42,31.70,4737900,30.27
+2010-01-06,32.38,32.38,31.58,31.71,3856700,30.28
+2010-01-05,32.42,32.60,32.15,32.24,3023700,30.79
+2010-01-04,32.24,32.66,31.90,32.53,3824400,31.06
+2009-12-31,32.63,32.80,32.22,32.24,1624300,30.79
+2009-12-30,32.78,32.90,32.44,32.62,4091300,31.15
+2009-12-29,32.55,33.17,32.55,32.95,4550000,31.47
+2009-12-28,32.68,32.82,32.55,32.68,1329100,31.04
+2009-12-24,32.76,32.82,32.57,32.60,818700,30.96
+2009-12-23,32.67,32.76,32.56,32.64,2025100,31.00
+2009-12-22,32.36,32.71,32.32,32.70,2159000,31.06
+2009-12-21,32.25,32.74,32.24,32.37,2063700,30.75
+2009-12-18,32.12,32.22,31.78,32.14,3010700,30.53
+2009-12-17,32.36,32.55,31.80,31.91,3167400,30.31
+2009-12-16,32.99,33.25,32.51,32.57,3595700,30.94
+2009-12-15,33.00,33.00,32.08,32.93,3746400,31.28
+2009-12-14,32.26,32.82,32.26,32.70,3260600,31.06
+2009-12-11,32.45,32.61,32.12,32.20,5662300,30.58
+2009-12-10,31.95,32.38,31.95,32.30,5672200,30.68
+2009-12-09,31.93,32.00,31.46,31.80,5177700,30.20
+2009-12-08,32.29,32.38,31.85,31.86,4100100,30.26
+2009-12-07,32.19,32.75,32.19,32.47,3792600,30.84
+2009-12-04,32.61,32.88,31.92,32.14,3759900,30.53
+2009-12-03,32.80,33.19,32.22,32.27,3598300,30.65
+2009-12-02,32.31,33.00,32.31,32.94,4294200,31.29
+2009-12-01,32.50,32.66,32.15,32.46,5302300,30.83
+2009-11-30,32.12,32.28,31.97,32.23,4477300,30.61
+2009-11-27,31.81,32.16,31.71,32.03,1542800,30.42
+2009-11-25,32.39,32.50,32.27,32.48,3869400,30.85
+2009-11-24,32.26,32.44,32.15,32.31,4289600,30.69
+2009-11-23,32.24,32.39,31.85,32.23,4109300,30.61
+2009-11-20,31.56,31.96,31.32,31.77,5403500,30.18
+2009-11-19,31.50,31.77,31.25,31.59,3944800,30.01
+2009-11-18,31.41,31.65,31.41,31.59,3869700,30.01
+2009-11-17,31.50,31.53,31.23,31.49,2824000,29.91
+2009-11-16,31.20,31.53,31.00,31.46,3988400,29.88
+2009-11-13,31.00,31.15,30.88,31.08,3549000,29.52
+2009-11-12,30.73,31.23,30.66,30.97,5274400,29.42
+2009-11-11,30.38,30.58,30.26,30.56,4053400,29.03
+2009-11-10,29.85,30.41,29.80,30.31,3389600,28.79
+2009-11-09,29.94,30.00,29.66,29.97,3358700,28.47
+2009-11-06,28.86,29.61,28.86,29.50,2786200,28.02
+2009-11-05,29.26,29.82,29.02,29.63,4028000,28.14
+2009-11-04,28.83,29.54,28.81,29.13,4797800,27.67
+2009-11-03,28.60,28.82,28.51,28.66,2576000,27.22
+2009-11-02,28.36,28.87,28.22,28.68,2570500,27.24
+2009-10-30,28.55,28.94,28.32,28.34,4037700,26.92
+2009-10-29,28.42,28.72,28.22,28.69,3648800,27.25
+2009-10-28,28.63,28.96,28.30,28.30,3686000,26.88
+2009-10-27,28.69,29.10,28.55,28.74,3054200,27.30
+2009-10-26,28.77,29.04,28.44,28.71,4312700,27.27
+2009-10-23,29.15,29.15,28.57,28.66,3373100,27.22
+2009-10-22,28.54,29.22,28.42,29.08,3468400,27.62
+2009-10-21,28.51,28.90,28.42,28.57,2734000,27.14
+2009-10-20,28.92,28.92,28.38,28.57,2860400,27.14
+2009-10-19,28.75,29.05,28.60,28.87,3233000,27.42
+2009-10-16,27.74,28.93,27.73,28.68,6054700,27.24
+2009-10-15,27.22,27.91,27.22,27.91,3825500,26.51
+2009-10-14,27.15,27.40,27.07,27.31,3174500,25.94
+2009-10-13,27.15,27.15,26.89,26.94,4287600,25.59
+2009-10-12,27.43,27.43,26.96,27.16,3502600,25.80
+2009-10-09,27.16,27.32,27.09,27.32,3257400,25.95
+2009-10-08,26.95,27.23,26.77,27.23,4356100,25.86
+2009-10-07,26.72,26.77,26.56,26.77,4074100,25.43
+2009-10-06,26.40,26.74,26.15,26.74,9708700,25.40
+2009-10-05,26.28,26.44,26.10,26.22,3437900,24.90
+2009-10-02,26.26,26.57,25.97,26.25,4448800,24.93
+2009-10-01,26.77,26.77,26.41,26.49,5242000,25.16
+2009-09-30,27.03,27.07,26.54,26.80,4793000,25.46
+2009-09-29,27.43,27.52,26.86,26.90,4022700,25.55
+2009-09-28,27.35,27.84,27.31,27.70,5900100,26.14
+2009-09-25,27.52,27.52,26.80,27.32,7812600,25.79
+2009-09-24,27.34,27.50,26.73,26.98,7269500,25.46
+2009-09-23,27.84,27.97,27.70,27.73,5502700,26.17
+2009-09-22,28.01,28.01,27.67,27.78,3867500,26.22
+2009-09-21,27.75,27.99,27.57,27.89,3424400,26.32
+2009-09-18,27.92,28.06,27.72,27.89,4769600,26.32
+2009-09-17,27.70,27.96,27.54,27.85,5359400,26.29
+2009-09-16,27.43,27.68,27.25,27.68,5669700,26.13
+2009-09-15,28.03,28.03,26.95,27.29,5785900,25.76
+2009-09-14,26.54,26.66,26.35,26.63,4816000,25.13
+2009-09-11,26.36,26.63,26.29,26.49,3800300,25.00
+2009-09-10,26.32,26.35,25.76,26.28,5396300,24.80
+2009-09-09,26.29,27.25,26.28,26.83,6137900,25.32
+2009-09-08,25.83,26.31,25.52,26.27,4534000,24.79
+2009-09-04,25.83,26.04,25.68,25.76,4773700,24.31
+2009-09-03,25.01,25.77,24.99,25.77,4990800,24.32
+2009-09-02,25.00,25.21,24.87,24.97,7937900,23.57
+2009-09-01,25.32,25.98,24.97,25.11,7712800,14.50
+2009-08-31,34.55,34.63,34.10,34.58,3780200,19.96
+2009-08-28,34.44,34.47,33.97,34.26,3769400,19.78
+2009-08-27,33.75,34.39,33.75,34.35,6150700,19.83
+2009-08-26,34.38,34.70,33.87,34.00,5781100,19.63
+2009-08-25,35.49,35.61,34.17,34.50,5863600,19.92
+2009-08-24,35.87,35.87,35.25,35.44,3083600,20.46
+2009-08-21,35.09,35.73,34.60,35.63,5386200,20.57
+2009-08-20,35.06,35.12,34.52,34.74,4845200,20.06
+2009-08-19,34.00,35.14,33.90,34.98,4085500,20.20
+2009-08-18,33.49,35.09,33.36,34.21,8057200,19.75
+2009-08-17,32.74,33.38,32.38,33.36,5754800,19.26
+2009-08-14,33.09,33.25,32.44,32.90,2748600,19.00
+2009-08-13,33.11,33.28,32.38,33.20,2953400,19.17
+2009-08-12,32.90,33.52,32.72,33.14,2128200,19.13
+2009-08-11,33.62,33.80,32.88,32.90,2946300,19.00
+2009-08-10,33.36,33.84,33.22,33.84,1465800,19.54
+2009-08-07,33.16,33.67,32.96,33.57,2212200,19.38
+2009-08-06,33.10,33.10,32.72,32.97,1856100,19.04
+2009-08-05,33.34,33.53,32.73,33.00,2456600,19.05
+2009-08-04,33.50,33.50,32.97,33.40,1671900,19.28
+2009-08-03,33.36,33.70,32.63,33.25,2132200,19.20
+2009-07-31,33.29,33.50,32.80,33.30,2341700,19.23
+2009-07-30,33.68,33.94,32.66,33.40,1882200,19.28
+2009-07-29,33.86,34.11,33.25,33.49,3102600,19.34
+2009-07-28,32.57,33.21,32.47,33.03,1931000,19.07
+2009-07-27,32.82,33.03,32.39,32.78,2016400,18.93
+2009-07-24,32.52,32.81,31.94,32.72,2442600,18.89
+2009-07-23,31.59,32.62,31.44,32.60,4015100,18.82
+2009-07-22,31.42,32.07,31.35,31.69,2332700,18.30
+2009-07-21,31.74,31.83,31.35,31.80,3970800,18.36
+2009-07-20,31.10,31.32,30.68,31.27,2683700,18.05
+2009-07-17,31.00,31.17,30.67,30.99,2674000,17.89
+2009-07-16,30.09,31.17,30.09,31.06,2671800,17.93
+2009-07-15,30.10,30.38,29.81,30.26,3245200,17.47
+2009-07-14,29.67,30.00,29.55,29.89,2391200,17.26
+2009-07-13,29.44,29.87,28.97,29.75,3114200,17.18
+2009-07-10,29.39,29.92,29.19,29.33,2829000,16.93
+2009-07-09,30.02,30.22,29.60,29.70,2759100,17.15
+2009-07-08,30.36,30.40,29.68,29.83,4756700,17.22
+2009-07-07,30.03,30.58,29.78,30.24,3679000,17.46
+2009-07-06,29.72,30.23,29.39,30.15,2510500,17.41
+2009-07-02,30.38,30.55,29.68,29.89,2537800,17.26
+2009-07-01,30.64,30.87,30.48,30.65,2268800,17.70
+2009-06-30,30.82,30.95,30.40,30.55,2631200,17.64
+2009-06-29,30.95,31.07,30.41,30.87,1719900,17.82
+2009-06-26,31.37,31.46,30.46,30.96,5008200,17.77
+2009-06-25,30.29,31.42,30.14,31.27,2054800,17.95
+2009-06-24,30.78,30.90,30.22,30.45,2979500,17.48
+2009-06-23,30.87,30.87,30.27,30.52,2359800,17.52
+2009-06-22,31.35,31.49,30.33,30.74,4021200,17.65
+2009-06-19,31.79,31.98,31.22,31.67,3462700,18.18
+2009-06-18,30.88,31.67,30.53,31.49,2795900,18.08
+2009-06-17,29.91,31.09,29.91,30.79,3021100,17.68
+2009-06-16,30.29,30.58,29.90,29.96,3195400,17.20
+2009-06-15,30.72,30.73,30.00,30.07,3166700,17.26
+2009-06-12,30.86,31.43,30.67,30.96,3244400,17.77
+2009-06-11,30.19,31.60,29.99,30.84,4829900,17.71
+2009-06-10,30.07,30.30,29.87,30.17,2970100,17.32
+2009-06-09,30.40,30.40,29.62,29.88,4157600,17.15
+2009-06-08,30.80,30.90,29.93,30.52,4547400,17.52
+2009-06-05,30.23,31.29,29.54,30.80,6931100,17.68
+2009-06-04,30.45,30.48,29.28,29.81,5453900,17.11
+2009-06-03,31.73,31.73,29.33,30.43,9180800,17.47
+2009-06-02,36.45,36.45,31.24,32.60,13347300,18.72
+2009-06-01,35.96,36.64,35.96,36.56,1524400,20.99
+2009-05-29,35.00,35.75,35.00,35.75,2312000,20.52
+2009-05-28,34.93,35.41,34.54,34.95,1511400,20.06
+2009-05-27,35.23,35.36,34.80,34.88,1481100,20.02
+2009-05-26,34.27,35.33,33.78,35.18,1713700,20.20
+2009-05-22,34.16,34.77,34.01,34.23,2204200,19.65
+2009-05-21,35.41,35.56,33.97,34.12,2943100,19.59
+2009-05-20,35.99,36.50,35.63,35.67,1851400,20.48
+2009-05-19,35.56,35.96,35.28,35.68,1099700,20.48
+2009-05-18,35.01,35.71,34.78,35.71,1347100,20.50
+2009-05-15,35.36,35.76,34.68,34.88,1506900,20.02
+2009-05-14,35.53,36.07,35.27,35.79,1239100,20.55
+2009-05-13,35.51,36.27,35.47,35.54,1579100,20.40
+2009-05-12,36.25,36.61,35.63,36.19,1358400,20.78
+2009-05-11,36.55,36.74,36.06,36.15,997000,20.75
+2009-05-08,36.70,37.23,36.37,36.95,1304500,21.21
+2009-05-07,35.57,36.96,35.00,36.40,1705800,20.90
+2009-05-06,35.87,36.50,35.03,35.38,1405900,20.31
+2009-05-05,35.33,36.04,35.02,35.76,1626700,20.53
+2009-05-04,34.06,35.08,33.72,35.02,1397600,20.10
+2009-05-01,33.86,34.08,33.63,33.83,1695400,19.42
+2009-04-30,34.88,35.00,33.45,33.79,2351700,19.40
+2009-04-29,33.71,34.62,33.50,34.49,1639600,19.80
+2009-04-28,33.94,33.94,33.23,33.48,1604800,19.22
+2009-04-27,33.08,34.59,33.06,34.00,2378600,19.52
+2009-04-24,33.85,34.09,33.40,33.84,1368000,19.43
+2009-04-23,33.85,34.07,32.93,33.79,1764500,19.40
+2009-04-22,33.10,34.00,32.85,33.68,1730900,19.34
+2009-04-21,33.32,34.48,32.93,33.52,1600500,19.24
+2009-04-20,33.94,34.49,33.51,33.74,1825700,19.37
+2009-04-17,33.88,34.48,33.76,34.26,2053000,19.67
+2009-04-16,34.07,34.35,33.42,33.85,2280400,19.43
+2009-04-15,33.34,34.03,33.34,33.89,1915200,19.46
+2009-04-14,33.35,34.27,33.13,33.87,1908600,19.44
+2009-04-13,32.75,33.73,32.75,33.61,1859100,19.30
+2009-04-09,32.65,33.14,32.63,32.96,1930000,18.92
+2009-04-08,32.50,32.92,31.81,32.05,1751200,18.40
+2009-04-07,32.42,32.95,32.17,32.44,1482400,18.62
+2009-04-06,32.18,33.13,32.18,32.95,1804000,18.92
+2009-04-03,32.08,32.72,31.89,32.46,2501900,18.64
+2009-04-02,31.62,33.10,31.39,32.49,3405400,18.65
+2009-04-01,31.12,31.37,30.69,31.16,3474300,17.89
+2009-03-31,31.44,31.94,31.24,31.48,4408300,18.07
+2009-03-30,31.69,31.95,31.06,31.42,2538100,18.04
+2009-03-27,32.95,33.07,32.34,32.43,2661300,18.54
+2009-03-26,32.82,33.39,32.38,33.36,2351900,19.07
+2009-03-25,32.66,33.00,32.00,32.63,1863800,18.65
+2009-03-24,32.30,32.90,32.29,32.38,2189400,18.51
+2009-03-23,31.51,32.71,31.21,32.71,1859800,18.70
+2009-03-20,31.61,32.07,30.76,31.01,2774800,17.73
+2009-03-19,32.05,32.44,31.30,31.42,2622600,17.96
+2009-03-18,31.60,32.90,31.43,32.15,2903300,18.38
+2009-03-17,31.01,31.72,30.83,31.72,2866700,18.13
+2009-03-16,31.74,32.17,31.05,31.05,2735300,17.75
+2009-03-13,30.13,31.60,29.85,31.54,3214700,18.03
+2009-03-12,28.59,30.15,28.41,29.96,3978500,17.13
+2009-03-11,31.84,31.99,27.75,28.59,8168900,16.34
+2009-03-10,30.15,31.76,29.68,31.70,3089000,18.12
+2009-03-09,29.41,30.60,29.31,29.71,2600800,16.98
+2009-03-06,30.46,30.94,29.16,29.82,3387800,17.05
+2009-03-05,30.99,31.03,30.08,30.26,2611600,17.30
+2009-03-04,31.10,31.93,30.61,31.54,2701100,18.03
+2009-03-03,31.23,31.75,30.48,30.74,3729600,17.57
+2009-03-02,32.14,32.42,30.79,30.92,3628400,17.67
+2009-02-27,32.14,32.93,31.58,32.45,3855000,18.55
+2009-02-26,35.29,35.48,32.73,32.77,3899700,18.73
+2009-02-25,35.69,35.82,34.38,35.20,3207700,20.12
+2009-02-24,35.53,36.12,35.41,35.75,2883400,20.44
+2009-02-23,36.18,36.46,35.48,35.56,2411100,20.33
+2009-02-20,36.00,36.22,35.73,35.92,3429400,20.53
+2009-02-19,36.68,37.00,36.09,36.15,2643000,20.66
+2009-02-18,36.81,36.95,36.14,36.68,1728100,20.97
+2009-02-17,37.00,37.19,36.40,36.65,2050800,20.95
+2009-02-13,38.34,38.62,37.71,38.10,1369700,21.78
+2009-02-12,37.22,38.44,37.02,38.39,1931300,21.94
+2009-02-11,38.01,38.08,37.37,37.96,2311500,21.70
+2009-02-10,38.74,39.11,37.34,37.68,2694200,21.54
+2009-02-09,39.02,39.52,38.49,39.11,1421700,22.36
+2009-02-06,38.71,39.87,38.71,39.53,2488200,22.60
+2009-02-05,37.43,39.80,36.81,39.00,4097900,22.29
+2009-02-04,37.50,38.11,37.42,37.61,1972300,21.50
+2009-02-03,36.75,37.44,35.97,37.27,2503900,21.30
+2009-02-02,36.16,37.07,35.93,36.62,3622200,20.93
+2009-01-30,37.75,38.00,37.16,37.65,2309600,21.52
+2009-01-29,38.63,39.34,37.74,37.83,2224500,21.62
+2009-01-28,38.30,39.40,38.08,39.28,2902700,22.45
+2009-01-27,36.73,37.98,36.73,37.50,2903000,21.44
+2009-01-26,35.94,37.12,35.94,36.57,2987800,20.90
+2009-01-23,36.27,36.34,35.58,35.96,2776100,20.56
+2009-01-22,36.26,37.27,36.20,36.82,3559200,21.05
+2009-01-21,37.77,37.79,36.32,36.76,4989900,21.01
+2009-01-20,37.91,38.81,36.89,37.08,3784000,21.20
+2009-01-16,38.20,38.38,37.51,38.09,3010600,21.77
+2009-01-15,37.46,38.21,36.68,37.91,3401000,21.67
+2009-01-14,37.22,37.67,36.94,37.36,4034300,21.36
+2009-01-13,36.77,38.30,36.58,37.91,3155200,21.67
+2009-01-12,36.65,36.90,36.42,36.89,2273100,21.09
+2009-01-09,36.90,37.40,36.10,36.87,3197000,21.08
+2009-01-08,34.08,36.96,33.25,36.71,4680200,20.98
+2009-01-07,34.93,36.00,34.92,35.94,3814900,20.54
+2009-01-06,35.87,36.82,35.16,35.63,2666500,20.37
+2009-01-05,35.08,36.00,34.89,35.73,2190600,20.42
+2009-01-02,34.93,35.39,33.87,35.22,1756500,20.13
+2008-12-31,33.99,34.73,33.90,34.47,1966600,19.70
+2008-12-30,33.27,34.19,33.04,34.18,1533500,19.54
+2008-12-29,33.17,33.20,32.71,33.09,1462900,18.91
+2008-12-26,32.85,33.33,32.80,33.20,877900,18.90
+2008-12-24,32.60,33.05,32.27,32.74,735000,18.64
+2008-12-23,33.39,33.49,32.74,32.74,2265200,18.64
+2008-12-22,33.07,33.53,32.62,33.14,2110600,18.86
+2008-12-19,33.31,34.00,32.21,33.27,4306200,18.94
+2008-12-18,33.28,34.37,32.54,32.98,2734300,18.77
+2008-12-17,33.92,34.25,32.62,32.90,2607600,18.73
+2008-12-16,31.86,34.50,31.68,34.35,3627000,19.55
+2008-12-15,32.64,32.94,30.98,31.42,2498400,17.88
+2008-12-12,31.75,32.73,31.45,32.54,1912600,18.52
+2008-12-11,31.70,33.57,31.60,32.54,2770700,18.52
+2008-12-10,32.13,32.42,31.37,31.75,2048700,18.07
+2008-12-09,31.29,32.66,31.29,31.81,2554900,18.11
+2008-12-08,32.06,32.27,31.24,31.40,2554600,17.87
+2008-12-05,30.49,31.53,29.45,31.35,2665500,17.84
+2008-12-04,30.94,31.95,30.39,30.79,2576800,17.53
+2008-12-03,31.15,32.09,30.43,31.55,4021100,17.96
+2008-12-02,31.44,32.10,30.88,32.10,2572000,18.27
+2008-12-01,31.81,31.99,31.17,31.29,2912800,17.81
+2008-11-28,31.88,32.63,31.88,32.52,1812000,18.51
+2008-11-26,30.62,32.14,30.35,31.96,2643900,18.19
+2008-11-25,32.38,32.38,30.58,31.29,3648700,17.81
+2008-11-24,30.65,32.48,30.11,31.81,3585200,18.11
+2008-11-21,28.76,30.49,27.79,30.23,4173800,17.21
+2008-11-20,31.76,32.00,28.06,28.38,5577700,16.15
+2008-11-19,33.87,34.58,31.82,31.92,3720200,18.17
+2008-11-18,34.69,34.91,32.93,34.04,3892500,19.38
+2008-11-17,36.09,36.39,34.80,34.82,3585200,19.82
+2008-11-14,36.65,37.61,35.99,36.09,4020100,20.54
+2008-11-13,37.41,37.73,35.43,37.26,6652400,21.21
+2008-11-12,38.58,38.74,37.05,37.15,3957700,21.15
+2008-11-11,40.66,40.66,39.08,39.30,3206500,22.37
+2008-11-10,40.45,41.37,39.92,40.56,2608700,23.09
+2008-11-07,38.75,40.02,38.46,39.88,1909400,22.70
+2008-11-06,39.06,39.63,37.98,38.44,3512700,21.88
+2008-11-05,39.40,40.62,39.16,39.33,2535600,22.39
+2008-11-04,39.32,40.13,38.75,40.03,3237400,22.79
+2008-11-03,38.03,39.06,37.54,38.54,2174100,21.94
+2008-10-31,36.55,38.67,36.38,38.20,3557300,21.74
+2008-10-30,35.95,37.06,34.92,36.54,3563700,20.80
+2008-10-29,38.56,38.60,35.00,35.11,4074200,19.98
+2008-10-28,35.85,38.52,34.50,38.22,3709600,21.75
+2008-10-27,35.45,36.60,35.00,35.25,3225200,20.06
+2008-10-24,36.35,37.63,35.89,35.89,4204400,20.43
+2008-10-23,39.13,39.73,36.62,38.35,3833200,21.83
+2008-10-22,39.63,40.39,38.36,39.05,3746100,22.23
+2008-10-21,40.82,41.64,39.96,40.37,2024600,22.98
+2008-10-20,39.61,41.27,38.58,41.20,2452500,23.45
+2008-10-17,38.28,40.71,36.01,39.20,2579800,22.31
+2008-10-16,37.89,39.15,36.34,38.90,3244600,22.14
+2008-10-15,39.80,40.30,37.45,37.93,3433900,21.59
+2008-10-14,46.99,46.99,39.66,40.50,3587400,23.05
+2008-10-13,39.53,42.04,37.78,42.04,3620000,23.93
+2008-10-10,38.80,39.98,35.77,38.20,5647100,21.74
+2008-10-09,43.20,43.40,39.93,40.10,2815500,22.83
+2008-10-08,43.80,45.25,42.68,42.69,4434600,24.30
+2008-10-07,46.37,47.16,44.46,44.46,4535900,25.31
+2008-10-06,49.21,50.50,44.93,46.12,4958100,26.25
+2008-10-03,50.89,51.28,49.84,50.07,2962400,28.50
+2008-10-02,50.40,50.73,50.07,50.25,2367700,28.60
+2008-10-01,48.88,50.60,48.88,50.50,2600200,28.74
+2008-09-30,49.35,49.50,48.26,49.28,4080800,28.05
+2008-09-29,49.50,50.51,47.29,48.54,6110600,27.63
+2008-09-26,49.02,49.96,49.02,49.84,3512000,28.29
+2008-09-25,49.48,50.18,49.03,49.44,2718400,28.06
+2008-09-24,49.14,49.77,48.90,49.27,2475100,27.97
+2008-09-23,49.80,50.94,49.04,49.10,2397800,27.87
+2008-09-22,50.60,51.40,49.58,49.81,3322400,28.27
+2008-09-19,51.93,52.53,48.70,50.90,5473100,28.89
+2008-09-18,50.89,51.63,50.34,51.20,3126000,29.06
+2008-09-17,50.78,51.54,50.41,50.45,2442900,28.64
+2008-09-16,50.61,51.65,50.02,51.41,2617600,29.18
+2008-09-15,52.22,52.35,51.16,51.35,2138700,29.15
+2008-09-12,52.00,52.32,51.68,52.07,2129900,29.56
+2008-09-11,52.26,52.50,51.25,52.21,2692200,29.63
+2008-09-10,53.16,53.16,52.40,52.53,1714300,29.82
+2008-09-09,53.80,54.11,52.28,52.65,5249100,29.88
+2008-09-08,54.76,55.60,54.19,55.32,1848100,31.40
+2008-09-05,53.51,54.05,53.12,53.89,1584400,30.59
+2008-09-04,54.93,55.25,53.36,53.56,2113200,30.40
+2008-09-03,55.38,55.68,54.91,55.34,997100,31.41
+2008-09-02,55.57,56.20,55.06,55.57,2015000,31.54
+2008-08-29,55.36,55.99,54.79,54.98,1328700,31.21
+2008-08-28,55.38,55.85,55.25,55.61,1142400,31.56
+2008-08-27,54.99,55.25,54.54,55.16,1375500,31.31
+2008-08-26,54.98,55.32,54.69,55.00,917900,31.22
+2008-08-25,56.20,56.23,55.03,55.16,1174500,31.31
+2008-08-22,55.63,56.37,55.29,56.30,1115000,31.96
+2008-08-21,54.34,55.63,54.34,55.45,1275900,31.47
+2008-08-20,55.53,55.55,54.64,55.07,1432900,31.26
+2008-08-19,55.58,56.03,55.22,55.68,1465500,31.60
+2008-08-18,56.13,56.41,55.59,55.96,2253900,31.76
+2008-08-15,55.74,56.15,55.55,56.13,2268200,31.86
+2008-08-14,53.69,55.69,53.60,55.56,2582600,31.54
+2008-08-13,53.68,54.81,53.51,54.05,3237400,30.68
+2008-08-12,54.00,54.20,53.47,53.70,1537500,30.48
+2008-08-11,53.62,54.10,52.53,54.10,2907900,30.71
+2008-08-08,53.38,55.52,53.10,53.79,4082200,30.53
+2008-08-07,52.30,54.53,52.00,53.63,8761900,30.44
+2008-08-06,56.40,56.40,54.01,54.51,3744200,30.94
+2008-08-05,54.73,56.45,54.48,56.34,2594000,31.98
+2008-08-04,53.38,54.53,53.17,54.29,1435200,30.82
+2008-08-01,53.51,54.35,53.19,53.38,2073900,30.30
+2008-07-31,52.11,53.86,52.11,53.73,2356400,30.50
+2008-07-30,52.00,53.03,51.49,52.50,1808400,29.80
+2008-07-29,52.40,52.87,52.12,52.58,1323300,29.84
+2008-07-28,53.48,53.48,52.19,52.19,1461800,29.62
+2008-07-25,54.19,54.67,53.19,53.49,1184500,30.36
+2008-07-24,52.65,54.94,52.11,54.27,3046400,30.80
+2008-07-23,53.14,53.14,51.68,52.23,1837300,29.65
+2008-07-22,51.82,52.91,51.82,52.82,2059700,29.98
+2008-07-21,52.71,53.06,52.08,52.34,1385000,29.71
+2008-07-18,52.91,52.91,51.89,52.79,2206700,29.96
+2008-07-17,52.28,52.95,51.66,52.66,1337100,29.89
+2008-07-16,51.33,52.40,51.10,52.29,1420000,29.68
+2008-07-15,50.60,51.72,49.95,51.47,2226300,29.21
+2008-07-14,52.01,52.01,50.92,50.94,1514900,28.91
+2008-07-11,51.42,51.97,51.11,51.50,1594400,29.23
+2008-07-10,52.09,52.97,51.42,52.03,1179800,29.53
+2008-07-09,51.95,53.64,51.79,52.19,2196000,29.62
+2008-07-08,50.50,51.99,50.50,51.70,2510500,29.35
+2008-07-07,50.95,51.20,50.36,50.64,2422100,28.74
+2008-07-03,51.25,51.44,50.40,50.64,901100,28.74
+2008-07-02,50.58,51.34,50.58,50.73,1832700,28.79
+2008-07-01,51.04,51.45,50.60,50.90,2354600,28.89
+2008-06-30,50.50,52.25,50.50,51.58,2014900,29.28
+2008-06-27,50.74,51.07,50.38,50.63,2598600,28.74
+2008-06-26,51.47,51.91,50.68,50.74,1892900,28.72
+2008-06-25,51.32,52.58,51.11,52.12,1634000,29.50
+2008-06-24,51.29,51.45,50.07,51.11,1628300,28.93
+2008-06-23,52.08,52.49,51.36,51.40,1548600,29.09
+2008-06-20,52.45,52.57,51.49,51.66,2558800,29.24
+2008-06-19,52.26,52.94,52.11,52.47,1457100,29.70
+2008-06-18,53.63,53.84,52.40,52.50,1891100,29.72
+2008-06-17,54.45,55.00,53.78,53.82,1348900,30.46
+2008-06-16,54.28,54.53,53.59,54.28,987600,30.72
+2008-06-13,54.05,54.81,53.58,54.74,1575400,30.98
+2008-06-12,53.50,53.88,53.16,53.65,1354500,30.37
+2008-06-11,53.96,54.13,53.05,53.14,1812100,30.08
+2008-06-10,55.27,55.37,54.35,54.37,2059300,30.78
+2008-06-09,56.35,56.65,55.17,55.46,1698700,31.39
+2008-06-06,57.00,57.08,55.37,55.98,2397100,31.69
+2008-06-05,56.17,57.35,56.01,57.31,1657200,32.44
+2008-06-04,55.45,56.55,55.27,56.31,1514500,31.87
+2008-06-03,55.94,56.06,55.33,55.66,1614200,31.51
+2008-06-02,56.43,56.43,55.28,55.77,1797100,31.57
+2008-05-30,56.30,56.83,55.97,56.54,1562800,32.00
+2008-05-29,55.40,56.30,55.09,56.24,1474900,31.83
+2008-05-28,55.79,56.48,55.31,55.56,1710500,31.45
+2008-05-27,55.06,55.85,54.78,55.76,925900,31.56
+2008-05-23,56.15,56.15,54.88,54.93,996000,31.09
+2008-05-22,55.07,56.68,54.81,56.31,1406600,31.87
+2008-05-21,55.75,56.27,55.15,55.25,1260100,31.27
+2008-05-20,55.90,56.15,55.41,55.63,818400,31.49
+2008-05-19,55.80,56.23,55.50,55.95,808800,31.67
+2008-05-16,55.25,56.04,55.03,55.67,1416000,31.51
+2008-05-15,55.50,55.50,54.62,55.32,1275900,31.31
+2008-05-14,55.83,56.00,55.37,55.56,933500,31.45
+2008-05-13,54.84,55.87,54.84,55.41,2344700,31.36
+2008-05-12,54.15,54.61,53.73,54.49,986300,30.84
+2008-05-09,53.90,54.28,53.51,54.15,1122900,30.65
+2008-05-08,54.22,54.43,53.67,54.17,1197000,30.66
+2008-05-07,55.66,55.84,54.05,54.12,1632300,30.63
+2008-05-06,56.44,56.44,54.73,55.69,1967800,31.52
+2008-05-05,55.44,56.48,55.00,55.64,1637900,31.49
+2008-05-02,55.39,56.27,54.95,55.41,3167800,31.36
+2008-05-01,53.00,55.35,53.00,55.23,4308800,31.26
+2008-04-30,53.00,53.10,52.05,52.07,2494000,29.47
+2008-04-29,53.01,53.24,52.70,52.75,1613600,29.86
+2008-04-28,52.54,53.59,52.54,52.97,2798300,29.98
+2008-04-25,52.79,53.05,52.39,52.63,2119700,29.79
+2008-04-24,51.78,53.17,51.74,52.65,2051400,29.80
+2008-04-23,51.67,51.96,51.57,51.81,2094400,29.33
+2008-04-22,51.70,52.21,51.16,51.57,2685400,29.19
+2008-04-21,52.19,52.67,51.64,51.90,1643000,29.38
+2008-04-18,52.09,52.68,51.89,52.58,1804700,29.76
+2008-04-17,51.56,51.98,51.20,51.52,2167500,29.16
+2008-04-16,51.40,51.81,50.97,51.81,1284300,29.33
+2008-04-15,51.10,51.77,50.89,51.13,1625400,28.94
+2008-04-14,51.39,51.61,50.67,50.87,1502200,28.79
+2008-04-11,51.39,52.44,51.39,51.72,1657100,29.28
+2008-04-10,52.04,52.88,51.31,52.10,2822700,29.49
+2008-04-09,54.11,54.36,53.05,53.26,1919300,30.15
+2008-04-08,54.25,54.47,53.71,53.87,1789800,30.49
+2008-04-07,55.16,55.23,54.29,54.54,1651800,30.87
+2008-04-04,54.12,54.87,53.68,54.87,2393400,31.06
+2008-04-03,54.41,54.79,53.51,54.04,1151200,30.59
+2008-04-02,54.49,54.94,53.84,54.49,2425600,30.84
+2008-04-01,52.97,54.27,52.69,54.27,2041900,30.72
+2008-03-31,52.50,52.69,51.68,52.51,2218200,29.72
+2008-03-28,52.95,53.26,52.48,52.57,1422100,29.76
+2008-03-27,52.37,53.01,52.31,52.52,2168700,29.66
+2008-03-26,51.56,52.17,51.20,51.96,1929100,29.34
+2008-03-25,51.79,52.25,51.25,51.73,1370600,29.21
+2008-03-24,52.66,52.66,51.72,51.84,1717000,29.28
+2008-03-20,52.92,52.92,51.23,52.53,4520500,29.67
+2008-03-19,51.77,53.52,51.37,52.47,5085700,29.63
+2008-03-18,50.64,50.80,50.00,50.71,4538300,28.64
+2008-03-17,49.23,50.99,49.23,49.80,3797500,28.12
+2008-03-14,51.62,53.04,50.01,50.32,5554200,28.42
+2008-03-13,54.37,54.46,50.97,51.14,8200900,28.88
+2008-03-12,56.70,57.49,54.31,54.47,4479000,30.76
+2008-03-11,55.87,57.78,55.02,56.37,4272800,31.83
+2008-03-10,55.70,55.96,54.71,54.75,2094900,30.92
+2008-03-07,55.19,56.45,55.19,55.67,1823000,31.44
+2008-03-06,57.84,57.89,55.41,55.52,3696900,31.35
+2008-03-05,58.35,59.00,57.57,57.90,1735200,32.70
+2008-03-04,58.90,58.97,57.96,58.40,1878000,32.98
+2008-03-03,59.19,59.34,58.60,59.12,957000,33.39
+2008-02-29,60.12,60.16,58.85,59.14,1703900,33.40
+2008-02-28,60.74,60.99,60.22,60.70,981000,34.28
+2008-02-27,60.92,61.67,60.92,61.06,1579100,34.48
+2008-02-26,61.18,62.00,61.07,61.40,1943900,34.68
+2008-02-25,60.99,61.35,60.40,61.23,1483500,34.58
+2008-02-22,59.99,60.86,59.60,60.78,1542200,34.33
+2008-02-21,61.45,61.60,59.66,59.89,1866500,33.82
+2008-02-20,60.63,61.51,60.63,61.48,1491600,34.72
+2008-02-19,60.62,61.48,60.53,61.27,2194000,34.60
+2008-02-15,59.90,60.45,59.60,60.31,2000400,34.06
+2008-02-14,60.42,60.70,59.92,60.01,1727700,33.89
+2008-02-13,60.77,60.85,60.05,60.55,2279600,34.20
+2008-02-12,60.55,60.78,59.75,60.43,2746200,34.13
+2008-02-11,60.46,60.75,59.75,60.06,3210200,33.92
+2008-02-08,59.66,60.81,59.01,60.44,3813600,34.13
+2008-02-07,58.40,59.93,58.22,59.86,3111000,33.81
+2008-02-06,59.29,59.29,58.15,58.41,1708800,32.99
+2008-02-05,59.31,60.14,58.69,58.78,2291300,33.20
+2008-02-04,59.73,60.48,59.51,60.24,2139900,34.02
+2008-02-01,57.71,59.83,57.30,59.71,2810300,33.72
+2008-01-31,58.08,58.56,56.85,58.00,3139500,32.76
+2008-01-30,58.63,60.00,58.29,58.40,4139400,32.98
+2008-01-29,54.51,59.81,54.51,58.77,7132300,33.19
+2008-01-28,56.35,56.57,55.45,55.86,3790600,31.55
+2008-01-25,57.27,57.27,56.00,56.42,2386900,31.86
+2008-01-24,57.71,57.90,56.53,56.85,3734400,32.11
+2008-01-23,56.27,57.86,56.00,57.63,4707500,32.55
+2008-01-22,56.53,59.25,56.53,57.85,3896300,32.67
+2008-01-18,59.87,60.36,59.33,59.51,3039600,33.61
+2008-01-17,60.80,60.80,59.66,59.80,3038900,33.77
+2008-01-16,59.61,61.16,59.61,60.74,2797200,34.30
+2008-01-15,60.45,60.72,59.83,59.94,2628300,33.85
+2008-01-14,61.63,61.69,60.77,61.08,1727000,34.49
+2008-01-11,60.05,62.25,59.87,61.26,3847300,34.60
+2008-01-10,59.21,60.85,58.60,60.69,5768700,34.27
+2008-01-09,58.10,59.25,58.01,58.57,4435400,33.08
+2008-01-08,55.95,58.56,55.79,57.71,4111400,32.59
+2008-01-07,56.50,56.64,55.39,55.79,3421600,31.51
+2008-01-04,56.43,56.98,56.23,56.27,1805500,31.78
+2008-01-03,56.89,57.56,56.55,56.80,2240300,32.08
+2008-01-02,57.22,57.54,56.34,56.60,3129200,31.96
+2007-12-31,57.15,57.89,57.15,57.75,1303700,32.61
+2007-12-28,57.35,58.10,57.18,57.44,1101100,32.44
+2007-12-27,57.80,58.00,57.40,57.41,2128300,32.42
+2007-12-26,58.40,58.44,57.55,57.93,1835900,32.65
+2007-12-24,58.55,58.80,58.10,58.39,872900,32.91
+2007-12-21,59.43,59.62,58.47,58.55,2967200,33.00
+2007-12-20,58.97,58.99,58.23,58.85,1281700,33.17
+2007-12-19,59.04,59.07,58.36,58.58,1587600,33.01
+2007-12-18,58.46,58.93,58.12,58.91,2978600,33.20
+2007-12-17,58.22,58.66,58.02,58.16,1645500,32.78
+2007-12-14,58.59,59.28,58.34,58.48,2314200,32.96
+2007-12-13,59.35,59.35,58.77,59.26,2279900,33.40
+2007-12-12,60.65,60.67,58.77,59.52,2095000,33.54
+2007-12-11,60.26,60.34,59.28,59.45,1815300,33.50
+2007-12-10,60.65,60.77,59.91,60.29,1886900,33.98
+2007-12-07,60.96,60.96,59.89,60.60,2012400,34.15
+2007-12-06,59.95,60.77,59.88,60.73,1849000,34.23
+2007-12-05,60.09,60.42,59.70,59.97,1265400,33.80
+2007-12-04,59.58,60.45,59.34,59.66,1385500,33.62
+2007-12-03,60.16,60.50,59.37,59.82,1964900,33.71
+2007-11-30,60.78,60.86,59.92,60.55,4069800,34.12
+2007-11-29,58.54,60.22,58.50,59.94,3467100,33.78
+2007-11-28,57.91,59.00,57.41,58.85,4078400,33.17
+2007-11-27,57.10,57.62,56.83,57.36,2930800,32.33
+2007-11-26,57.05,57.83,56.92,56.92,2191200,32.08
+2007-11-23,56.73,57.23,56.44,56.98,943500,32.11
+2007-11-21,56.52,56.97,56.45,56.47,2831600,31.83
+2007-11-20,56.98,57.46,56.41,57.00,4270700,32.12
+2007-11-19,58.05,58.49,56.58,56.78,5585500,32.00
+2007-11-16,59.63,59.63,58.00,58.54,4467400,32.99
+2007-11-15,59.32,59.96,58.88,59.11,3140400,33.31
+2007-11-14,60.78,60.79,59.58,59.68,3272100,33.63
+2007-11-13,60.93,60.98,60.05,60.82,2204000,34.28
+2007-11-12,60.06,61.18,59.76,60.49,2260600,34.09
+2007-11-09,60.69,60.99,59.97,60.05,2417800,33.84
+2007-11-08,60.56,61.19,60.09,61.05,2333400,34.41
+2007-11-07,61.50,61.64,60.27,60.45,3103500,34.07
+2007-11-06,62.59,62.83,61.41,62.05,2963400,34.97
+2007-11-05,62.24,63.97,61.53,62.61,5757800,35.29
+2007-11-02,67.39,67.63,66.15,66.91,2331200,37.71
+2007-11-01,67.92,68.23,67.05,67.17,1802600,37.86
+2007-10-31,67.68,69.00,66.76,68.03,3567300,38.34
+2007-10-30,66.70,68.08,66.22,67.59,2459000,38.09
+2007-10-29,66.16,67.63,65.98,66.74,2806600,37.61
+2007-10-26,65.50,65.69,64.60,65.55,1400600,36.94
+2007-10-25,64.86,65.49,64.68,65.00,1809400,36.63
+2007-10-24,64.81,65.11,64.13,64.90,2513200,36.58
+2007-10-23,65.09,65.09,64.36,65.01,1470400,36.64
+2007-10-22,64.31,65.07,64.01,64.75,2904000,36.49
+2007-10-19,64.70,65.12,64.43,64.56,2701400,36.38
+2007-10-18,64.92,65.30,64.76,64.95,1389800,36.60
+2007-10-17,65.00,65.16,64.44,64.97,1648800,36.62
+2007-10-16,64.60,64.79,64.20,64.64,1936100,36.43
+2007-10-15,65.43,65.50,64.43,64.73,1934600,36.48
+2007-10-12,65.30,65.63,64.57,65.32,1821900,36.81
+2007-10-11,66.40,66.67,64.90,65.04,2167100,36.65
+2007-10-10,65.69,66.32,65.55,66.20,1715000,37.31
+2007-10-09,65.41,66.25,65.41,65.65,3447200,37.00
+2007-10-08,64.02,64.63,63.90,64.57,2680000,36.39
+2007-10-05,62.43,63.37,62.26,63.32,1849300,35.69
+2007-10-04,62.00,62.67,61.80,62.19,2990000,35.05
+2007-10-03,61.90,62.13,61.66,61.90,3767800,34.89
+2007-10-02,62.00,62.15,61.92,62.14,2476100,35.02
+2007-10-01,62.86,63.23,61.91,62.04,4304400,34.96
+2007-09-28,62.75,62.95,62.42,62.53,2785900,35.24
+2007-09-27,62.70,63.13,62.52,62.83,2746100,35.41
+2007-09-26,63.18,63.39,62.59,62.83,3065800,35.34
+2007-09-25,63.18,63.50,63.01,63.34,1712800,35.63
+2007-09-24,63.02,63.60,62.92,63.37,2402300,35.65
+2007-09-21,64.00,64.68,62.96,63.10,4160000,35.49
+2007-09-20,65.49,65.86,64.30,64.40,3903500,36.22
+2007-09-19,65.40,65.84,64.70,65.66,2129500,36.93
+2007-09-18,64.57,65.43,64.53,65.06,2503800,36.60
+2007-09-17,64.46,65.20,63.86,64.38,2477800,36.21
+2007-09-14,67.66,67.73,64.37,64.67,4975000,36.38
+2007-09-13,67.91,68.43,67.72,67.96,988900,38.23
+2007-09-12,67.50,68.00,67.23,67.40,1206600,37.91
+2007-09-11,66.94,67.87,66.74,67.69,1458600,38.08
+2007-09-10,66.90,67.09,66.44,66.66,1297100,37.50
+2007-09-07,66.71,67.66,66.71,67.01,1750200,37.69
+2007-09-06,67.46,68.34,67.27,67.30,2739100,37.86
+2007-09-05,67.80,67.93,67.14,67.50,3838200,37.97
+2007-09-04,68.25,68.82,68.00,68.22,1447900,38.37
+2007-08-31,68.85,69.13,67.88,68.38,1983200,38.46
+2007-08-30,69.32,69.33,68.26,68.36,2316400,38.45
+2007-08-29,69.25,69.52,69.00,69.46,1373000,39.07
+2007-08-28,69.58,69.76,69.19,69.23,1487900,38.94
+2007-08-27,69.35,69.99,69.27,69.76,961500,39.24
+2007-08-24,69.15,69.77,68.85,69.75,954400,39.23
+2007-08-23,71.19,71.19,68.78,69.50,1880200,39.09
+2007-08-22,69.80,70.05,69.00,69.86,1521600,39.30
+2007-08-21,68.90,69.55,68.78,69.16,1116000,38.90
+2007-08-20,70.12,70.12,67.99,69.25,1159700,38.95
+2007-08-17,68.60,69.29,67.82,69.21,2845900,38.93
+2007-08-16,66.70,68.85,66.23,67.67,2440700,38.06
+2007-08-15,67.05,68.78,67.05,67.26,1249300,37.83
+2007-08-14,69.02,69.37,67.58,67.69,1691500,38.08
+2007-08-13,67.80,68.94,67.17,68.77,1982700,38.68
+2007-08-10,66.89,68.22,66.13,67.84,2788800,38.16
+2007-08-09,69.85,69.93,66.57,66.91,3580000,37.64
+2007-08-08,67.97,70.00,67.02,69.14,2529200,38.89
+2007-08-07,67.97,68.98,67.67,68.43,2000100,38.49
+2007-08-06,66.48,68.65,65.66,68.51,2947700,38.54
+2007-08-03,66.57,67.55,66.00,66.02,2280500,37.14
+2007-08-02,66.65,67.11,66.20,66.57,1449900,37.45
+2007-08-01,65.73,67.00,65.33,66.81,2104900,37.58
+2007-07-31,66.18,66.95,65.67,65.73,2303200,36.97
+2007-07-30,65.40,66.14,65.00,66.10,2124100,37.18
+2007-07-27,65.50,65.65,64.96,65.40,2540900,36.79
+2007-07-26,67.00,67.16,65.26,65.62,3440900,36.91
+2007-07-25,67.58,67.98,67.13,67.50,1576600,37.97
+2007-07-24,67.69,68.37,67.28,67.38,2099900,37.90
+2007-07-23,68.85,69.00,68.15,68.29,1170300,38.41
+2007-07-20,69.32,69.50,68.32,68.35,1875600,38.45
+2007-07-19,69.76,69.92,68.84,69.33,1788400,39.00
+2007-07-18,70.90,70.96,69.87,70.44,1570700,39.62
+2007-07-17,70.77,71.53,70.77,71.28,1401800,40.09
+2007-07-16,70.02,71.15,70.02,70.91,1808900,39.89
+2007-07-13,70.24,70.53,69.90,70.35,1198700,39.57
+2007-07-12,68.81,70.40,68.64,70.24,2102400,39.51
+2007-07-11,68.66,68.95,68.21,68.87,2136100,38.74
+2007-07-10,69.80,69.85,68.78,68.85,2099200,38.73
+2007-07-09,69.77,70.03,69.62,69.94,1471500,39.34
+2007-07-06,69.81,70.03,68.87,69.88,1677100,39.31
+2007-07-05,69.64,70.01,69.64,69.94,1625800,39.34
+2007-07-03,70.03,70.22,69.82,69.88,1369100,39.31
+2007-07-02,70.64,70.77,69.91,70.04,2473700,39.40
+2007-06-29,70.87,70.93,70.23,70.64,1920400,39.73
+2007-06-28,70.50,70.98,70.34,70.64,2105700,39.73
+2007-06-27,69.63,70.33,69.31,70.26,2218500,39.52
+2007-06-26,70.15,70.47,69.31,69.43,2245700,38.99
+2007-06-25,69.37,70.37,69.34,69.56,1707700,39.06
+2007-06-22,70.51,70.61,69.60,69.62,2171100,39.09
+2007-06-21,69.70,70.81,69.70,70.74,1683700,39.72
+2007-06-20,70.55,71.08,70.15,70.15,1672800,39.39
+2007-06-19,70.04,70.69,70.01,70.58,1705800,39.63
+2007-06-18,70.31,70.53,69.79,70.01,2342100,39.31
+2007-06-15,70.26,70.93,69.94,69.95,5120500,39.28
+2007-06-14,70.47,70.79,70.25,70.26,2595500,39.45
+2007-06-13,71.60,71.77,70.29,70.75,2983900,39.73
+2007-06-12,71.68,72.06,71.10,71.10,1811400,39.92
+2007-06-11,72.00,72.49,71.67,71.93,1214400,40.39
+2007-06-08,72.09,72.43,71.77,72.30,1645300,40.60
+2007-06-07,72.62,73.00,72.22,72.22,2943100,40.55
+2007-06-06,72.05,72.73,71.97,72.37,1340100,40.64
+2007-06-05,72.55,72.69,71.96,72.45,1568000,40.68
+2007-06-04,72.35,72.90,72.35,72.67,1275900,40.81
+2007-06-01,72.58,73.00,72.58,72.94,1452900,40.96
+2007-05-31,72.80,72.98,72.20,72.46,2502800,40.69
+2007-05-30,72.50,72.85,72.11,72.74,1936000,40.85
+2007-05-29,72.11,72.97,72.04,72.66,1432700,40.80
+2007-05-25,72.20,72.79,71.75,72.31,1337200,40.60
+2007-05-24,72.05,72.48,71.80,71.97,1332300,40.41
+2007-05-23,71.90,72.55,71.88,72.30,1483900,40.60
+2007-05-22,71.59,72.00,71.33,71.86,1251800,40.35
+2007-05-21,71.64,71.89,71.40,71.77,1513100,40.30
+2007-05-18,71.06,71.90,70.87,71.77,2080600,40.30
+2007-05-17,70.55,70.99,70.41,70.87,1302100,39.80
+2007-05-16,70.20,71.18,70.07,70.81,2016100,39.76
+2007-05-15,69.42,70.40,69.15,69.70,1801600,39.14
+2007-05-14,68.50,69.55,68.43,69.19,2175800,38.85
+2007-05-11,69.30,69.65,68.71,69.07,2673500,38.78
+2007-05-10,70.08,70.27,69.41,69.43,2666600,38.99
+2007-05-09,69.93,70.95,69.93,70.44,2047500,39.55
+2007-05-08,70.75,70.81,69.97,70.39,2637200,39.53
+2007-05-07,70.99,71.46,70.87,70.97,1729200,39.85
+2007-05-04,70.88,71.37,70.55,70.75,2088200,39.73
+2007-05-03,71.12,71.42,70.83,70.88,1342300,39.80
+2007-05-02,71.50,71.50,70.10,71.08,1943000,39.91
+2007-05-01,70.10,70.29,69.71,70.19,2032700,39.41
+2007-04-30,70.60,70.66,69.95,69.95,2315100,39.28
+2007-04-27,70.80,70.99,69.95,70.58,5704000,39.63
+2007-04-26,74.05,74.76,69.55,71.15,9133800,39.95
+2007-04-25,75.26,75.45,74.47,75.08,2453400,42.16
+2007-04-24,74.88,75.50,74.63,75.28,3752300,42.27
+2007-04-23,76.15,76.15,74.35,74.87,1166500,42.04
+2007-04-20,74.72,76.08,74.22,74.66,2215000,41.92
+2007-04-19,73.55,74.70,73.55,74.62,1708700,41.90
+2007-04-18,74.30,74.52,73.75,74.26,1634400,41.70
+2007-04-17,74.15,74.84,74.11,74.50,1194800,41.83
+2007-04-16,74.27,74.59,74.13,74.28,1268900,41.71
+2007-04-13,76.11,76.11,73.96,74.27,1786400,41.70
+2007-04-12,73.51,74.35,73.00,74.22,1847900,41.68
+2007-04-11,73.13,74.19,72.70,73.66,2161700,41.36
+2007-04-10,73.11,73.32,72.35,73.06,2145000,41.03
+2007-04-09,74.03,74.09,73.15,73.28,1295400,41.15
+2007-04-05,73.72,74.61,73.72,74.53,1784700,41.85
+2007-04-04,73.86,74.00,73.48,74.00,2283400,41.55
+2007-04-03,73.21,73.94,73.14,73.62,1925000,41.34
+2007-04-02,72.95,73.30,72.54,73.11,1731700,41.05
+2007-03-30,72.50,72.99,71.60,72.95,1618000,40.96
+2007-03-29,72.12,72.71,71.92,72.51,1936300,40.72
+2007-03-28,72.21,72.50,71.72,71.89,1481400,40.37
+2007-03-27,72.37,72.73,71.99,72.57,1548900,40.70
+2007-03-26,72.13,72.87,71.60,72.77,1797100,40.81
+2007-03-23,72.38,72.88,72.26,72.42,1557300,40.62
+2007-03-22,72.60,72.71,72.17,72.26,1720200,40.53
+2007-03-21,72.05,72.87,71.91,72.60,2162600,40.72
+2007-03-20,72.00,72.62,71.81,72.47,1345100,40.64
+2007-03-19,71.34,72.30,71.27,72.08,1503600,40.42
+2007-03-16,70.21,71.07,70.21,70.86,2547600,39.74
+2007-03-15,70.00,71.00,69.70,70.17,1876200,39.35
+2007-03-14,70.40,70.79,69.26,70.00,3253500,39.26
+2007-03-13,70.35,71.52,70.02,70.09,2496900,39.31
+2007-03-12,72.30,72.67,71.78,71.88,1512600,40.31
+2007-03-09,71.85,72.59,71.85,72.33,2328800,40.56
+2007-03-08,70.88,72.15,70.75,71.69,3232100,40.21
+2007-03-07,70.60,71.02,70.52,70.63,1967300,39.61
+2007-03-06,70.00,71.06,69.75,70.98,2075900,39.81
+2007-03-05,69.35,70.30,69.24,69.39,1435300,38.92
+2007-03-02,70.40,70.60,69.57,69.57,1596300,39.02
+2007-03-01,69.50,70.78,69.17,70.67,2380300,39.63
+2007-02-28,69.90,70.70,69.50,70.11,2145600,39.32
+2007-02-27,72.19,72.19,69.54,70.37,2457800,39.47
+2007-02-26,72.27,72.50,72.00,72.19,1173300,40.49
+2007-02-23,72.00,72.59,71.46,72.44,1481800,40.63
+2007-02-22,72.50,72.74,72.10,72.39,1343200,40.60
+2007-02-21,72.20,72.72,72.12,72.36,1340400,40.58
+2007-02-20,72.94,72.94,72.00,72.38,1335800,40.59
+2007-02-16,72.40,73.10,72.37,72.73,1401700,40.79
+2007-02-15,72.54,72.90,72.30,72.72,1227200,40.78
+2007-02-14,72.08,72.77,72.07,72.45,1509900,40.63
+2007-02-13,70.95,72.36,70.87,72.24,2365300,40.51
+2007-02-12,70.95,71.27,70.61,70.62,1324300,39.61
+2007-02-09,71.05,71.83,71.00,71.25,1576500,39.96
+2007-02-08,70.80,71.45,70.75,71.28,1324700,39.98
+2007-02-07,71.15,73.00,70.83,71.10,1191900,39.88
+2007-02-06,71.60,71.74,71.03,71.28,1601900,39.98
+2007-02-05,71.50,71.94,71.34,71.70,1285500,40.21
+2007-02-02,71.51,72.20,71.51,71.80,1153400,40.27
+2007-02-01,71.35,71.76,71.23,71.68,1764600,40.20
+2007-01-31,71.63,71.63,70.85,71.42,2184500,40.05
+2007-01-30,70.98,72.00,70.86,71.97,2695500,40.36
+2007-01-29,71.00,71.13,70.56,70.86,2692100,39.74
+2007-01-26,71.00,72.33,70.97,71.43,3099000,40.06
+2007-01-25,71.00,73.34,71.00,72.42,6332000,40.62
+2007-01-24,69.48,70.25,69.48,70.03,2588700,39.27
+2007-01-23,69.90,69.99,69.21,69.48,2033300,38.97
+2007-01-22,70.98,70.98,69.16,69.26,2665500,38.84
+2007-01-19,69.29,69.75,69.02,69.44,2813400,38.94
+2007-01-18,69.05,69.49,68.55,69.11,1992000,38.76
+2007-01-17,67.05,69.22,66.93,69.11,2944400,38.76
+2007-01-16,66.91,68.01,66.70,67.54,2053300,37.88
+2007-01-12,65.21,66.98,65.10,66.92,2217400,37.53
+2007-01-11,64.72,65.52,64.61,65.17,1308200,36.55
+2007-01-10,63.92,64.63,63.79,64.55,1555400,36.20
+2007-01-09,64.20,64.44,63.88,64.00,1391600,35.89
+2007-01-08,63.89,64.26,63.77,64.15,1741500,35.98
+2007-01-05,63.90,64.23,63.61,63.93,2431100,35.85
+2007-01-04,64.02,64.36,63.32,63.96,1467700,35.87
+2007-01-03,64.18,65.00,63.70,64.02,2220400,35.90
+2006-12-29,64.76,64.76,64.18,64.43,938800,36.13
+2006-12-28,64.19,64.98,64.05,64.87,2015300,36.38
+2006-12-27,64.71,64.78,64.17,64.37,1636800,36.10
+2006-12-26,64.40,64.73,64.07,64.62,554100,36.19
+2006-12-22,64.86,64.86,64.12,64.20,766100,35.96
+2006-12-21,64.75,65.07,64.41,64.79,879500,36.29
+2006-12-20,64.54,65.00,64.18,64.73,1369200,36.25
+2006-12-19,64.47,64.78,64.16,64.65,1980700,36.21
+2006-12-18,65.18,65.18,64.22,64.62,1695000,36.19
+2006-12-15,65.25,65.31,64.53,64.95,2071400,36.38
+2006-12-14,65.42,65.72,65.01,65.25,1364900,36.54
+2006-12-13,65.83,65.97,65.34,65.46,1560300,36.66
+2006-12-12,65.77,66.22,65.46,65.97,1939600,36.95
+2006-12-11,65.86,66.41,65.29,65.52,2637900,36.69
+2006-12-08,66.10,66.62,65.56,66.06,1446500,37.00
+2006-12-07,65.99,66.99,65.94,66.35,1845100,37.16
+2006-12-06,65.69,66.10,65.52,65.67,1897500,36.78
+2006-12-05,65.67,66.29,65.64,65.86,1429300,36.88
+2006-12-04,65.73,66.02,65.37,65.94,2377900,36.93
+2006-12-01,65.62,66.04,64.94,65.49,4493300,36.68
+2006-11-30,64.45,65.14,63.08,64.62,5724900,36.19
+2006-11-29,62.21,62.21,61.42,61.83,1869100,34.63
+2006-11-28,62.06,62.81,61.78,62.37,1774400,34.93
+2006-11-27,61.96,62.44,61.59,62.30,1901900,34.89
+2006-11-24,61.90,62.41,61.80,62.21,347900,34.84
+2006-11-22,61.77,62.45,61.77,62.16,879700,34.81
+2006-11-21,62.29,62.29,61.59,61.88,1839800,34.66
+2006-11-20,61.15,62.64,61.15,62.37,858900,34.93
+2006-11-17,63.15,63.49,62.39,62.67,1157100,35.10
+2006-11-16,63.72,63.90,63.18,63.39,1128800,35.50
+2006-11-15,62.89,63.94,62.72,63.52,1686700,35.57
+2006-11-14,61.94,63.60,61.94,62.62,2409100,35.07
+2006-11-13,61.80,62.45,61.60,62.01,1801200,34.73
+2006-11-10,63.00,63.45,61.84,62.05,2982000,34.75
+2006-11-09,63.40,63.77,62.88,63.31,2022700,35.46
+2006-11-08,62.67,63.85,62.67,63.48,2192700,35.55
+2006-11-07,63.96,64.84,63.77,64.04,1704300,35.87
+2006-11-06,63.50,64.53,63.04,64.18,2012200,35.94
+2006-11-03,64.57,64.84,63.07,63.26,1686600,35.43
+2006-11-02,63.75,64.81,63.40,64.62,2223000,36.19
+2006-11-01,66.50,66.50,63.92,64.09,3122100,35.89
+2006-10-31,64.75,65.70,64.65,65.45,1708800,36.66
+2006-10-30,64.52,65.23,64.42,64.90,1078700,36.35
+2006-10-27,64.54,65.16,63.95,64.47,1690600,36.11
+2006-10-26,65.02,65.46,64.77,65.40,1030600,36.63
+2006-10-25,65.80,65.93,64.87,65.18,1424100,36.50
+2006-10-24,65.46,65.62,65.05,65.61,1800500,36.74
+2006-10-23,65.41,65.99,65.04,65.82,833900,36.86
+2006-10-20,65.51,65.78,64.70,65.69,1394600,36.79
+2006-10-19,63.10,65.51,63.04,65.35,1649400,36.60
+2006-10-18,64.91,65.52,64.82,65.00,1124500,36.40
+2006-10-17,63.00,64.80,63.00,64.70,704400,36.24
+2006-10-16,64.89,64.97,64.33,64.66,946100,36.21
+2006-10-13,64.60,64.96,64.42,64.85,1541500,36.32
+2006-10-12,64.21,64.77,63.83,64.76,1063100,36.27
+2006-10-11,63.87,64.17,63.78,64.08,945600,35.89
+2006-10-10,64.96,64.96,63.52,64.26,1556700,35.99
+2006-10-09,63.75,65.06,63.54,64.73,2266200,36.25
+2006-10-06,66.05,66.07,63.89,64.02,4073300,35.85
+2006-10-05,66.23,66.48,66.00,66.38,1414100,37.18
+2006-10-04,66.01,66.37,65.60,66.32,990400,37.14
+2006-10-03,65.65,66.31,65.53,65.92,1025100,36.92
+2006-10-02,66.03,66.46,65.37,65.39,770500,36.62
+2006-09-29,65.76,66.07,65.21,65.74,1260400,36.82
+2006-09-28,66.03,66.16,65.27,65.96,1199600,36.94
+2006-09-27,66.09,66.14,65.33,65.86,1525400,36.88
+2006-09-26,66.52,66.96,65.77,66.37,1664400,37.12
+2006-09-25,66.76,67.02,65.90,66.76,1753100,37.34
+2006-09-22,67.18,67.76,66.73,66.85,1511700,37.39
+2006-09-21,68.43,68.43,66.00,67.00,4286800,37.47
+2006-09-20,70.02,70.13,68.68,68.68,2279300,38.41
+2006-09-19,70.73,70.89,70.14,70.20,1146600,39.26
+2006-09-18,69.90,70.72,69.68,70.42,1493200,39.39
+2006-09-15,69.00,69.90,69.00,69.54,2531900,38.89
+2006-09-14,68.42,68.91,68.16,68.80,1123900,38.48
+2006-09-13,68.79,69.12,68.49,68.93,1409700,38.55
+2006-09-12,69.20,69.44,68.59,69.00,1269500,38.59
+2006-09-11,68.28,69.13,68.01,68.98,1842400,38.58
+2006-09-08,68.19,68.43,67.90,68.27,918900,38.18
+2006-09-07,67.89,68.25,67.84,67.91,878200,37.98
+2006-09-06,67.74,68.09,67.40,67.94,774500,38.00
+2006-09-05,67.74,68.43,67.74,68.25,900800,38.17
+2006-09-01,67.65,68.40,67.60,68.02,1086200,38.04
+2006-08-31,67.20,67.53,66.83,67.42,1081600,37.71
+2006-08-30,66.15,67.50,66.07,67.16,1452900,37.56
+2006-08-29,66.77,66.96,65.97,66.01,1690700,36.92
+2006-08-28,65.99,67.14,65.49,66.82,2221200,37.37
+2006-08-25,67.07,67.68,66.98,67.32,532300,37.65
+2006-08-24,67.40,67.95,67.12,67.35,717700,37.67
+2006-08-23,67.22,67.57,66.87,67.25,557200,37.61
+2006-08-22,67.43,67.51,66.86,67.07,982400,37.51
+2006-08-21,67.17,67.73,67.12,67.39,497000,37.69
+2006-08-18,67.88,67.92,67.38,67.41,945200,37.70
+2006-08-17,67.35,67.97,67.11,67.86,1098600,37.95
+2006-08-16,66.76,67.62,66.16,67.55,1292900,37.78
+2006-08-15,67.25,67.25,66.05,66.34,1232300,37.10
+2006-08-14,67.14,67.40,66.58,66.58,920100,37.24
+2006-08-11,67.26,67.29,66.11,66.53,868200,37.21
+2006-08-10,66.05,67.70,65.76,67.45,1250200,37.72
+2006-08-09,66.90,67.28,66.08,66.22,1060000,37.04
+2006-08-08,67.90,67.92,66.28,66.75,1585500,37.33
+2006-08-07,66.83,67.89,66.82,67.57,1391400,37.79
+2006-08-04,67.25,67.76,66.60,66.85,1143400,37.39
+2006-08-03,65.93,67.00,65.70,66.55,1529000,37.22
+2006-08-02,66.66,66.84,66.29,66.53,1194800,37.21
+2006-08-01,66.88,67.17,66.39,66.79,1081200,37.35
+2006-07-31,67.82,67.85,66.98,67.00,1552300,37.47
+2006-07-28,67.75,68.10,67.43,67.84,1098200,37.94
+2006-07-27,67.69,68.33,66.87,67.00,1845400,37.47
+2006-07-26,68.29,68.32,67.44,67.44,1125200,37.72
+2006-07-25,67.48,68.30,66.60,68.15,1715700,38.12
+2006-07-24,66.24,68.15,66.24,67.78,1888500,37.91
+2006-07-21,65.62,66.56,65.62,66.26,1829900,37.06
+2006-07-20,65.55,65.72,64.90,65.30,1077700,36.52
+2006-07-19,63.82,65.97,63.82,65.84,1967300,36.82
+2006-07-18,63.30,63.70,62.83,63.50,1155300,35.51
+2006-07-17,62.66,63.45,62.66,63.20,1066500,35.35
+2006-07-14,65.21,65.21,62.35,62.80,1187000,35.12
+2006-07-13,63.49,64.16,63.22,63.37,1769900,35.44
+2006-07-12,63.80,64.60,63.57,63.74,1563700,35.65
+2006-07-11,63.12,64.14,63.06,63.70,1754700,35.63
+2006-07-10,63.65,64.01,62.46,62.91,1128400,35.18
+2006-07-07,64.00,64.20,63.51,63.66,787400,35.60
+2006-07-06,63.85,64.40,63.84,64.20,903900,35.91
+2006-07-05,63.95,64.01,63.27,63.60,1197100,35.57
+2006-07-03,64.40,64.41,63.79,63.95,654100,35.77
+2006-06-30,65.20,65.53,63.93,64.33,3101300,35.98
+2006-06-29,63.43,64.23,62.93,64.05,1770800,35.82
+2006-06-28,63.01,63.15,62.40,62.89,1088900,35.17
+2006-06-27,63.06,63.31,62.45,62.85,1137800,35.10
+2006-06-26,62.83,63.30,62.83,63.14,1033700,35.26
+2006-06-23,63.11,63.47,62.70,62.83,896500,35.09
+2006-06-22,63.76,64.12,63.04,63.31,1365800,35.36
+2006-06-21,63.40,64.13,63.22,63.76,1627800,35.61
+2006-06-20,64.60,64.60,62.93,63.64,3147100,35.54
+2006-06-19,66.23,66.40,64.95,64.96,1501900,36.28
+2006-06-16,66.27,67.21,66.23,66.34,1352400,37.05
+2006-06-15,67.12,67.13,65.80,66.77,1756400,37.29
+2006-06-14,67.05,67.46,66.53,67.30,1583000,37.59
+2006-06-13,66.20,67.39,65.19,66.73,2536700,37.27
+2006-06-12,67.20,67.25,66.39,66.39,1236500,37.08
+2006-06-09,67.85,67.85,66.84,66.90,1638400,37.36
+2006-06-08,68.45,68.58,67.47,68.03,1844600,37.99
+2006-06-07,67.60,68.32,67.50,67.92,1920500,37.93
+2006-06-06,67.30,67.69,67.15,67.46,1664500,37.68
+2006-06-05,67.05,67.47,66.83,66.83,1125000,37.32
+2006-06-02,67.59,67.89,66.96,67.52,1071000,37.71
+2006-06-01,66.98,67.81,66.97,67.73,1349200,37.83
+2006-05-31,66.26,66.99,66.21,66.91,1777000,37.37
+2006-05-30,66.58,66.85,66.15,66.15,1289700,36.94
+2006-05-26,66.60,67.11,66.30,66.98,1258500,37.41
+2006-05-25,66.98,66.99,66.18,66.40,2073700,37.08
+2006-05-24,66.44,67.11,65.22,66.79,2494400,37.30
+2006-05-23,67.16,67.68,66.52,66.53,1727600,37.16
+2006-05-22,67.35,67.79,67.01,67.14,1669200,37.50
+2006-05-19,68.03,68.05,67.23,67.60,2246000,37.75
+2006-05-18,67.21,68.29,66.95,67.89,2048400,37.92
+2006-05-17,67.80,68.29,67.10,67.21,1748200,37.54
+2006-05-16,68.01,68.65,67.80,68.25,1361800,38.12
+2006-05-15,66.10,67.94,66.08,67.81,1942900,37.87
+2006-05-12,67.16,67.28,66.33,66.46,1149900,37.12
+2006-05-11,67.69,67.69,67.17,67.31,1326600,37.59
+2006-05-10,67.38,67.76,67.30,67.60,1575000,37.75
+2006-05-09,68.44,68.50,67.17,67.38,1055400,37.63
+2006-05-08,68.19,68.66,67.87,68.23,800600,38.11
+2006-05-05,67.70,68.30,66.95,68.19,1103700,38.08
+2006-05-04,67.52,67.79,66.83,67.06,697600,37.45
+2006-05-03,67.79,67.80,66.88,67.25,1701100,37.56
+2006-05-02,66.91,67.99,66.75,67.77,1710100,37.85
+2006-05-01,67.35,67.75,66.45,67.06,1857200,37.45
+2006-04-28,68.05,68.15,66.93,67.35,1921500,37.61
+2006-04-27,68.80,68.91,67.38,68.37,2750300,38.18
+2006-04-26,67.52,68.86,67.00,68.85,2331600,38.45
+2006-04-25,68.48,68.57,67.86,67.91,2510200,37.93
+2006-04-24,67.72,68.04,67.32,67.82,1568500,37.88
+2006-04-21,68.55,68.70,66.79,67.47,2529000,37.68
+2006-04-20,68.55,68.69,67.57,68.32,1842600,38.16
+2006-04-19,69.67,70.69,68.55,68.80,2266600,38.42
+2006-04-18,69.90,70.48,69.32,70.42,1839400,39.33
+2006-04-17,69.75,69.99,69.12,69.85,1863500,39.01
+2006-04-13,69.87,70.53,69.73,70.00,807800,39.09
+2006-04-12,70.52,70.90,69.68,70.07,1680700,39.13
+2006-04-11,71.56,71.81,69.76,70.08,2213700,39.14
+2006-04-10,71.62,71.79,71.02,71.48,1020900,39.92
+2006-04-07,73.44,73.77,71.40,71.62,1881600,40.00
+2006-04-06,74.65,74.65,72.82,73.52,1513500,41.06
+2006-04-05,74.72,75.19,74.33,74.91,1227900,41.84
+2006-04-04,74.50,75.05,74.15,74.85,1068700,41.80
+2006-04-03,75.00,75.40,74.55,74.58,1265000,41.65
+2006-03-31,74.71,75.08,74.27,74.52,1066300,41.62
+2006-03-30,74.91,75.62,74.50,74.81,1265200,41.78
+2006-03-29,75.21,75.67,74.73,75.16,1825000,41.98
+2006-03-28,74.82,75.72,74.58,75.34,1584800,42.04
+2006-03-27,74.39,75.00,74.05,74.82,1278900,41.75
+2006-03-24,74.20,74.78,73.94,74.49,862100,41.57
+2006-03-23,74.45,74.51,73.67,74.42,1190400,41.53
+2006-03-22,74.40,74.75,74.11,74.61,1039200,41.64
+2006-03-21,75.02,75.17,74.29,74.30,1070200,41.46
+2006-03-20,75.20,75.74,74.76,75.02,1262100,41.86
+2006-03-17,75.20,75.25,74.74,74.95,2162800,41.83
+2006-03-16,74.59,75.44,74.21,75.26,1978000,42.00
+2006-03-15,73.50,74.95,73.50,74.67,2054000,41.67
+2006-03-14,72.49,73.50,72.35,73.44,1226700,40.98
+2006-03-13,72.50,72.92,72.10,72.72,1097800,40.58
+2006-03-10,71.93,72.70,71.90,72.53,1498100,40.47
+2006-03-09,71.94,72.40,71.69,72.03,1251300,40.20
+2006-03-08,71.54,71.90,71.19,71.72,1479100,40.02
+2006-03-07,71.35,72.26,71.20,71.79,1760400,40.06
+2006-03-06,71.92,72.00,71.25,71.55,1417600,39.93
+2006-03-03,72.21,72.52,71.87,72.10,1241000,40.23
+2006-03-02,72.60,72.89,72.25,72.61,1258000,40.52
+2006-03-01,72.58,73.17,72.56,73.00,1168100,40.74
+2006-02-28,72.88,72.88,72.29,72.60,1344200,40.51
+2006-02-27,72.30,73.64,72.04,73.22,1501700,40.86
+2006-02-24,72.05,72.53,71.92,72.39,747700,40.40
+2006-02-23,72.25,72.31,71.91,72.00,946900,40.18
+2006-02-22,72.15,72.49,72.09,72.25,1213200,40.32
+2006-02-21,71.56,72.28,71.49,71.82,1192000,40.08
+2006-02-17,71.50,71.84,70.96,71.75,1447400,40.04
+2006-02-16,71.40,71.88,70.81,71.88,1064500,40.11
+2006-02-15,71.15,72.10,70.78,71.93,1146600,40.14
+2006-02-14,70.42,71.26,69.84,71.13,1420500,39.69
+2006-02-13,69.46,70.32,69.42,70.24,798200,39.20
+2006-02-10,68.90,69.96,68.84,69.76,1530400,38.93
+2006-02-09,69.77,69.88,69.15,69.25,1642000,38.64
+2006-02-08,70.02,70.02,69.37,69.94,1421000,39.03
+2006-02-07,69.53,70.29,69.36,70.03,1755400,39.08
+2006-02-06,70.90,70.95,69.46,69.77,1233300,38.93
+2006-02-03,70.93,71.87,70.84,71.35,1353700,39.82
+2006-02-02,72.00,72.00,71.05,71.17,1155500,39.72
+2006-02-01,71.95,72.68,71.62,72.06,1454300,40.21
+2006-01-31,72.40,72.47,71.61,72.04,1692200,40.20
+2006-01-30,73.14,73.20,72.30,72.52,1576000,40.47
+2006-01-27,75.50,75.50,71.69,73.45,2895800,40.99
+2006-01-26,70.78,72.20,70.60,71.33,2865900,39.81
+2006-01-25,69.96,70.71,69.78,70.60,2138600,39.40
+2006-01-24,69.23,70.00,69.22,69.71,1266400,38.90
+2006-01-23,68.40,69.65,68.36,69.45,2653400,38.76
+2006-01-20,68.32,68.48,67.75,67.91,1933500,37.90
+2006-01-19,69.12,69.40,68.02,68.53,1654400,38.24
+2006-01-18,68.46,69.40,68.40,69.13,1824300,38.58
+2006-01-17,69.00,69.64,68.40,68.50,1643000,38.23
+2006-01-13,69.80,69.86,69.14,69.67,1406000,38.88
+2006-01-12,70.10,70.29,69.81,70.06,824200,39.10
+2006-01-11,70.70,70.90,69.91,70.18,1937300,39.16
+2006-01-10,71.05,71.19,70.33,70.46,1941000,39.32
+2006-01-09,69.04,71.61,68.97,71.44,2271200,39.87
+2006-01-06,70.03,70.23,69.24,69.29,1374200,38.67
+2006-01-05,70.00,70.34,69.59,69.65,1994500,38.87
+2006-01-04,69.72,70.42,69.46,70.02,1692100,39.07
+2006-01-03,68.76,70.01,68.76,69.93,1860300,39.02
+2005-12-30,68.91,69.02,68.71,68.75,882600,38.37
+2005-12-29,69.25,69.63,69.02,69.02,990200,38.52
+2005-12-28,68.15,69.44,68.00,69.18,947000,38.61
+2005-12-27,69.09,69.11,68.29,68.48,1530900,38.18
+2005-12-23,68.90,69.64,68.84,69.24,1023000,38.61
+2005-12-22,67.86,68.76,67.86,68.58,1256600,38.24
+2005-12-21,68.70,68.81,67.98,68.12,1770200,37.98
+2005-12-20,67.75,69.02,67.75,68.25,2180000,38.05
+2005-12-19,68.94,69.08,67.71,68.00,2030500,37.91
+2005-12-16,67.55,69.10,67.47,68.84,4488700,38.38
+2005-12-15,67.54,67.70,66.62,67.13,1533600,37.43
+2005-12-14,67.07,67.86,67.00,67.67,1456300,37.73
+2005-12-13,66.97,67.00,66.65,66.89,2106800,37.29
+2005-12-12,66.90,67.05,66.42,67.00,2039800,37.36
+2005-12-09,66.90,67.18,66.35,67.05,1719100,37.38
+2005-12-08,66.45,67.61,66.26,66.94,2073000,37.32
+2005-12-07,65.53,66.52,65.33,66.27,2730200,36.95
+2005-12-06,65.25,66.23,65.07,65.69,2785200,36.63
+2005-12-05,64.72,65.16,64.16,64.90,2623800,36.19
+2005-12-02,64.25,64.69,64.10,64.55,1396100,35.99
+2005-12-01,64.02,64.51,63.17,64.15,2739700,35.77
+2005-11-30,63.75,64.49,63.75,63.95,2985000,35.66
+2005-11-29,63.30,64.20,63.13,64.05,2305300,35.71
+2005-11-28,63.67,63.89,62.85,63.07,2558400,35.16
+2005-11-25,62.57,63.54,62.51,63.52,1341600,35.42
+2005-11-23,61.98,62.95,61.95,62.32,3418700,34.75
+2005-11-22,61.20,61.58,60.96,61.10,2812200,34.07
+2005-11-21,61.08,61.30,60.67,61.30,2398000,34.18
+2005-11-18,61.60,61.60,60.83,61.14,1828900,34.09
+2005-11-17,60.70,61.27,60.70,61.18,2713700,34.11
+2005-11-16,60.73,60.79,60.15,60.49,1493500,33.73
+2005-11-15,60.90,61.16,60.74,60.98,2205900,34.00
+2005-11-14,60.84,61.08,60.70,61.00,1726800,34.01
+2005-11-11,61.26,61.57,61.10,61.22,1189000,34.13
+2005-11-10,61.10,61.29,61.04,61.16,2037200,34.10
+2005-11-09,61.15,61.25,60.71,60.92,1830100,33.97
+2005-11-08,61.20,61.40,61.10,61.26,1969100,34.16
+2005-11-07,61.35,61.58,61.04,61.20,1384600,34.12
+2005-11-04,61.60,61.75,61.17,61.51,1115500,34.30
+2005-11-03,61.76,62.00,61.34,61.70,1945900,34.40
+2005-11-02,61.90,62.00,61.46,61.79,2136400,34.45
+2005-11-01,62.22,62.39,61.84,62.07,2738000,34.61
+2005-10-31,62.75,63.28,62.46,62.51,2080900,34.85
+2005-10-28,62.10,62.73,62.00,62.65,2261300,34.93
+2005-10-27,63.00,63.58,62.04,62.10,1949000,34.62
+2005-10-26,64.60,64.85,63.16,63.80,2215700,35.57
+2005-10-25,64.98,65.00,63.99,64.38,2079100,35.90
+2005-10-24,64.27,64.99,64.27,64.97,1451400,36.22
+2005-10-21,64.11,64.66,63.73,64.06,1551800,35.72
+2005-10-20,64.01,64.79,63.72,64.17,2020500,35.78
+2005-10-19,62.68,63.95,62.68,63.94,1420700,35.65
+2005-10-18,63.40,63.52,62.87,62.92,1637500,35.08
+2005-10-17,63.50,63.65,62.90,63.25,845000,35.27
+2005-10-14,63.54,63.65,62.55,63.48,1950100,35.39
+2005-10-13,62.26,63.12,62.19,62.92,1556000,35.08
+2005-10-12,62.23,62.88,61.95,62.25,1625800,34.71
+2005-10-11,62.26,62.76,62.00,62.46,1186900,34.82
+2005-10-10,63.35,63.45,62.04,62.49,1567200,34.84
+2005-10-07,63.52,63.73,63.07,63.55,1551800,35.43
+2005-10-06,62.90,63.61,62.52,63.06,1827800,35.16
+2005-10-05,63.53,64.05,62.52,62.65,1904300,34.93
+2005-10-04,63.00,64.50,63.00,63.62,1828100,35.47
+2005-10-03,63.25,63.43,62.72,62.94,2057500,35.09
+2005-09-30,62.90,63.78,62.73,63.44,1459100,35.37
+2005-09-29,62.88,63.34,62.37,63.16,1384000,35.22
+2005-09-28,62.65,63.24,62.00,63.09,2301400,35.18
+2005-09-27,61.48,62.25,60.99,62.20,1543200,34.65
+2005-09-26,62.45,62.58,61.01,61.26,1256000,34.12
+2005-09-23,61.35,62.20,61.00,61.95,1918200,34.51
+2005-09-22,61.68,62.10,61.25,61.32,2185100,34.16
+2005-09-21,62.05,62.51,61.50,61.62,1899400,34.32
+2005-09-20,62.91,63.34,62.04,62.40,1801700,34.76
+2005-09-19,63.15,63.15,62.52,62.91,1494900,35.04
+2005-09-16,62.45,63.52,62.28,63.37,5304200,35.30
+2005-09-15,60.85,62.38,60.70,62.38,4261800,34.75
+2005-09-14,60.30,60.94,60.29,60.60,4225500,33.76
+2005-09-13,60.30,60.45,59.73,59.90,1685400,33.37
+2005-09-12,59.60,60.62,59.60,60.60,3954600,33.76
+2005-09-09,60.50,60.50,59.67,59.82,2222700,33.32
+2005-09-08,58.60,59.26,58.60,58.90,2211300,32.81
+2005-09-07,60.00,60.13,59.45,59.70,2365300,33.25
+2005-09-06,59.06,60.00,59.06,60.00,1376200,33.42
+2005-09-02,59.20,59.40,58.78,58.88,1072300,32.80
+2005-09-01,59.51,59.91,59.13,59.32,1496600,33.04
+2005-08-31,58.11,59.85,58.00,59.61,2435500,33.20
+2005-08-30,58.00,58.36,57.86,58.11,1288900,32.37
+2005-08-29,57.51,58.23,57.47,58.10,1040400,32.36
+2005-08-26,57.99,58.27,57.60,57.89,781700,32.25
+2005-08-25,58.05,58.35,57.95,58.18,930100,32.41
+2005-08-24,58.60,58.82,57.95,58.16,1151600,32.40
+2005-08-23,59.38,59.64,58.22,58.71,1351400,32.70
+2005-08-22,58.83,59.64,58.78,59.38,1224100,33.08
+2005-08-19,59.82,59.85,58.77,58.83,1176800,32.77
+2005-08-18,59.40,59.95,59.21,59.52,1025900,33.15
+2005-08-17,58.75,59.73,58.60,59.47,1463900,33.13
+2005-08-16,59.37,59.60,58.67,58.75,1234800,32.72
+2005-08-15,59.27,59.43,58.78,59.33,1849000,33.05
+2005-08-12,59.40,59.62,58.98,59.27,800200,33.01
+2005-08-11,59.18,59.70,59.18,59.66,1005800,33.23
+2005-08-10,59.21,59.78,58.78,59.06,2353100,32.90
+2005-08-09,59.46,59.80,58.93,59.19,2053600,32.97
+2005-08-08,59.75,59.90,59.05,59.31,1662000,33.04
+2005-08-05,58.40,59.61,58.14,59.22,1442600,32.99
+2005-08-04,59.35,59.65,58.94,58.99,1068800,32.86
+2005-08-03,59.68,59.71,59.32,59.46,1521600,33.12
+2005-08-02,59.98,60.15,59.70,59.95,1183700,33.39
+2005-08-01,59.54,60.37,59.40,59.83,2185900,33.33
+2005-07-29,58.82,59.86,58.71,59.58,2709600,33.19
+2005-07-28,58.47,59.26,58.47,59.02,2670900,32.88
+2005-07-27,58.15,58.51,57.76,58.50,2444600,32.59
+2005-07-26,57.30,57.65,57.20,57.54,1085700,32.05
+2005-07-25,57.90,58.06,57.07,57.28,1185900,31.91
+2005-07-22,58.00,58.15,57.17,57.89,972000,32.25
+2005-07-21,58.43,58.62,57.75,58.00,1372500,32.31
+2005-07-20,57.91,58.55,57.91,58.49,1595100,32.58
+2005-07-19,57.95,58.04,57.76,58.00,3001800,32.31
+2005-07-18,57.79,58.03,57.79,57.79,1792600,32.19
+2005-07-15,58.00,58.12,57.28,57.79,1440200,32.19
+2005-07-14,58.33,58.75,58.17,58.22,1517800,32.43
+2005-07-13,57.93,58.22,57.68,58.10,820100,32.36
+2005-07-12,58.17,58.35,57.74,58.13,1512900,32.38
+2005-07-11,58.00,58.45,57.78,58.32,1536600,32.49
+2005-07-08,57.85,58.70,57.16,58.40,2843600,32.53
+2005-07-07,57.50,58.00,57.01,57.81,2014600,32.20
+2005-07-06,58.70,58.80,57.93,58.02,2124900,32.32
+2005-07-05,58.20,58.96,57.93,58.76,3566400,32.73
+2005-07-01,57.52,58.26,57.45,58.17,2052200,32.40
+2005-06-30,57.32,58.03,57.32,57.58,2003800,32.07
+2005-06-29,57.10,57.65,56.81,57.41,3502200,31.98
+2005-06-28,56.50,57.34,56.50,57.02,4670500,31.73
+2005-06-27,57.01,57.89,55.15,56.43,9798200,31.40
+2005-06-24,60.53,60.95,60.27,60.51,2149500,33.67
+2005-06-23,60.60,61.10,60.48,60.80,2348300,33.83
+2005-06-22,60.50,60.97,60.34,60.50,1706200,33.66
+2005-06-21,60.10,60.78,59.92,60.30,1506600,33.55
+2005-06-20,59.30,60.34,59.30,60.10,3115800,33.44
+2005-06-17,59.30,59.95,58.81,59.53,2931900,33.12
+2005-06-16,58.10,58.82,58.00,58.80,1275000,32.72
+2005-06-15,58.50,58.50,57.57,58.00,1363100,32.27
+2005-06-14,57.98,58.57,57.90,58.45,1320700,32.52
+2005-06-13,56.90,58.14,56.87,58.00,1428000,32.27
+2005-06-10,57.53,57.60,56.61,57.03,1134900,31.73
+2005-06-09,57.51,58.13,57.51,57.77,1269300,32.15
+2005-06-08,58.70,58.80,57.68,57.84,782900,32.18
+2005-06-07,58.53,59.44,58.35,58.40,1118400,32.50
+2005-06-06,57.34,58.63,57.34,58.33,1028800,32.46
+2005-06-03,57.80,57.80,57.19,57.48,726100,31.98
+2005-06-02,57.67,57.94,57.34,57.88,629300,32.21
+2005-06-01,57.85,58.71,57.80,58.03,1075100,32.29
+2005-05-31,57.95,58.35,57.67,57.93,1691400,32.23
+2005-05-27,58.24,58.40,57.58,57.80,1287600,32.16
+2005-05-26,58.09,58.35,57.93,58.13,1292300,32.35
+2005-05-25,58.32,58.58,57.93,58.09,778000,32.32
+2005-05-24,58.53,58.80,58.25,58.60,788000,32.61
+2005-05-23,58.75,58.99,58.40,58.72,1202300,32.67
+2005-05-20,59.24,59.39,58.52,58.91,1263200,32.78
+2005-05-19,59.00,59.16,58.80,59.16,2015500,32.92
+2005-05-18,59.21,59.66,58.77,59.16,2011800,32.92
+2005-05-17,58.00,59.36,57.76,59.22,1608100,32.95
+2005-05-16,57.46,58.47,57.40,58.32,1496000,32.45
+2005-05-13,58.00,58.21,56.95,57.53,1606200,32.01
+2005-05-12,57.15,58.77,57.08,58.00,2374500,32.27
+2005-05-11,56.27,57.16,55.99,57.05,1422000,31.74
+2005-05-10,55.65,56.82,55.35,56.35,1316800,31.35
+2005-05-09,55.85,56.43,55.53,56.25,1460700,31.30
+2005-05-06,55.80,56.13,55.60,55.91,1555300,31.11
+2005-05-05,56.00,56.00,55.15,55.48,1434800,30.87
+2005-05-04,55.69,56.25,55.33,55.90,1641700,31.10
+2005-05-03,55.65,55.89,54.98,55.33,1907100,30.79
+2005-05-02,55.57,55.98,55.56,55.73,1355100,31.01
+2005-04-29,55.25,55.60,54.15,55.57,2867000,30.92
+2005-04-28,54.50,55.44,54.48,55.01,1823300,30.61
+2005-04-27,53.97,55.25,53.65,55.12,1584300,30.67
+2005-04-26,54.30,54.73,53.97,53.97,903600,30.03
+2005-04-25,54.57,54.89,53.75,54.45,1428200,30.30
+2005-04-22,54.60,55.36,54.17,54.48,1300800,30.31
+2005-04-21,53.70,55.45,53.67,55.08,1791200,30.65
+2005-04-20,54.10,54.69,53.20,53.28,1587100,29.65
+2005-04-19,54.31,54.57,53.72,54.35,1583500,30.24
+2005-04-18,55.15,55.43,54.13,54.19,1826200,30.15
+2005-04-15,54.55,55.97,54.55,55.15,3231700,30.69
+2005-04-14,55.32,56.44,55.32,55.62,2096400,30.95
+2005-04-13,55.62,55.84,54.99,55.32,2090700,30.78
+2005-04-12,55.25,56.00,54.81,55.79,1419000,31.04
+2005-04-11,55.53,55.72,55.30,55.46,1934500,30.86
+2005-04-08,56.00,56.29,55.33,55.53,2596400,30.90
+2005-04-07,56.29,56.88,55.93,56.83,1300900,31.62
+2005-04-06,56.60,56.78,56.15,56.28,1498400,31.32
+2005-04-05,55.95,56.63,55.94,56.30,1407300,31.33
+2005-04-04,54.68,56.12,54.58,55.95,2604900,31.13
+2005-04-01,55.10,55.99,54.26,54.68,3808700,30.43
+2005-03-31,55.00,56.04,54.84,55.80,1775400,31.05
+2005-03-30,53.90,54.98,53.87,54.84,1733200,30.51
+2005-03-29,54.15,54.71,53.75,54.02,3045200,30.04
+2005-03-28,55.20,55.34,52.85,53.78,6412900,29.91
+2005-03-24,56.85,57.41,56.33,57.17,1202400,31.79
+2005-03-23,55.47,57.27,55.16,56.95,1720400,31.67
+2005-03-22,55.85,56.30,55.46,55.46,1073800,30.84
+2005-03-21,56.11,56.40,55.77,55.98,874900,31.13
+2005-03-18,56.20,56.33,55.81,56.12,2527200,31.21
+2005-03-17,56.06,56.28,55.80,56.01,1528900,31.15
+2005-03-16,56.41,56.68,55.78,55.99,1288900,31.14
+2005-03-15,57.31,57.40,56.72,56.72,1480600,31.54
+2005-03-14,56.75,57.31,56.45,57.31,1085300,31.87
+2005-03-11,57.07,57.39,56.85,56.98,841800,31.69
+2005-03-10,57.17,57.47,57.00,57.12,1161300,31.77
+2005-03-09,57.31,57.85,57.00,57.32,1776900,31.88
+2005-03-08,57.65,57.92,57.15,57.54,799900,32.00
+2005-03-07,58.02,58.16,57.70,57.75,1057200,32.12
+2005-03-04,57.68,58.05,57.45,58.00,1078800,32.26
+2005-03-03,58.10,58.29,57.28,57.51,1951800,31.98
+2005-03-02,58.43,58.51,57.50,57.88,1945300,32.19
+2005-03-01,58.55,59.14,58.54,58.85,1624000,32.73
+2005-02-28,59.28,59.61,58.54,58.55,2095600,32.56
+2005-02-25,58.75,59.64,58.17,59.50,1617200,33.09
+2005-02-24,57.85,58.93,57.35,58.88,1152200,32.74
+2005-02-23,57.15,58.28,57.15,58.08,1666600,32.30
+2005-02-22,58.00,58.47,57.04,57.04,1870400,31.72
+2005-02-18,57.50,58.68,57.17,58.35,1651300,32.45
+2005-02-17,57.22,57.66,56.92,57.40,1095400,31.92
+2005-02-16,56.84,57.64,56.66,57.38,1281300,31.91
+2005-02-15,57.15,57.35,56.77,56.94,1656000,31.67
+2005-02-14,57.07,57.42,56.80,57.15,1169800,31.78
+2005-02-11,56.70,57.58,56.34,57.23,1170600,31.83
+2005-02-10,56.56,56.97,55.83,56.80,2166500,31.59
+2005-02-09,57.25,57.79,55.97,56.50,2195300,31.42
+2005-02-08,57.47,57.53,56.79,57.38,1810000,31.91
+2005-02-07,57.76,58.20,57.46,57.73,2784100,32.10
+2005-02-04,56.00,59.13,55.25,58.18,9280000,32.36
+2005-02-03,59.85,60.67,59.60,60.09,4085600,33.42
+2005-02-02,58.28,58.66,58.08,58.55,2065000,32.56
+2005-02-01,56.66,58.56,56.26,58.40,3664800,32.48
+2005-01-31,56.00,56.32,55.78,56.32,1603700,31.32
+2005-01-28,55.25,56.45,55.19,55.55,2657700,30.89
+2005-01-27,53.70,54.40,53.65,54.32,1147700,30.21
+2005-01-26,54.02,54.42,53.62,53.84,1199100,29.94
+2005-01-25,54.11,54.32,53.90,53.99,1622600,30.03
+2005-01-24,54.33,54.50,54.00,54.10,1245400,30.09
+2005-01-21,54.45,54.60,54.01,54.32,1616100,30.21
+2005-01-20,54.22,54.73,54.08,54.50,2146900,30.31
+2005-01-19,54.50,54.56,53.86,54.20,2776400,30.14
+2005-01-18,54.00,54.52,53.77,54.50,2237800,30.31
+2005-01-14,54.16,54.48,54.02,54.43,2340000,30.27
+2005-01-13,54.70,54.82,54.04,54.15,2282100,30.11
+2005-01-12,54.91,54.98,54.12,54.68,2501200,30.41
+2005-01-11,55.18,55.62,54.81,55.00,1628900,30.59
+2005-01-10,55.86,56.05,55.41,55.47,1434300,30.85
+2005-01-07,56.35,56.57,55.95,56.12,946600,31.21
+2005-01-06,55.35,56.81,55.35,56.35,1201800,31.34
+2005-01-05,55.56,56.00,55.40,55.43,1700100,30.83
+2005-01-04,57.18,57.18,54.72,55.56,3682800,30.90
+2005-01-03,58.20,58.44,57.04,57.18,1492400,31.80
+2004-12-31,58.35,58.49,57.84,58.15,1332600,32.34
+2004-12-30,57.47,58.56,57.44,58.55,1041500,32.56
+2004-12-29,57.25,57.60,57.16,57.47,1038300,31.96
+2004-12-28,56.63,57.63,56.63,57.60,1117400,32.02
+2004-12-27,57.07,57.48,56.72,56.83,697100,31.59
+2004-12-23,56.58,57.49,56.45,57.00,1483000,31.68
+2004-12-22,56.50,57.00,56.09,56.57,3954100,31.44
+2004-12-21,58.07,58.76,58.06,58.50,1553400,32.52
+2004-12-20,56.80,58.35,56.80,58.07,2175200,32.28
+2004-12-17,57.80,57.87,57.27,57.75,3946500,32.10
+2004-12-16,56.75,57.86,56.73,57.80,2184800,32.13
+2004-12-15,56.35,56.83,56.09,56.83,3359100,31.59
+2004-12-14,55.64,56.53,55.27,56.31,2292700,31.30
+2004-12-13,56.10,56.71,54.75,55.76,4559100,30.99
+2004-12-10,55.49,56.93,55.17,56.76,2753700,31.55
+2004-12-09,54.21,55.77,53.36,55.77,2573500,31.00
+2004-12-08,52.50,54.31,52.45,54.20,2804900,30.13
+2004-12-07,53.34,53.37,51.95,52.20,1742200,29.01
+2004-12-06,52.71,53.55,51.84,53.34,1451100,29.65
+2004-12-03,53.25,53.71,52.73,53.14,1343000,29.54
+2004-12-02,53.28,54.00,53.08,53.50,1741000,29.74
+2004-12-01,52.38,53.52,52.33,53.52,1702000,29.75
+2004-11-30,51.56,52.55,51.56,52.28,1696100,29.06
+2004-11-29,51.84,51.97,51.45,51.65,1014800,28.71
+2004-11-26,51.47,51.89,51.45,51.77,457700,28.78
+2004-11-24,51.00,51.53,50.98,51.47,1406800,28.61
+2004-11-23,51.41,51.61,50.89,51.10,1700000,28.40
+2004-11-22,51.00,51.52,50.71,51.52,1232100,28.64
+2004-11-19,51.90,51.90,50.85,51.24,1791400,28.48
+2004-11-18,51.41,51.90,51.17,51.61,1218800,28.69
+2004-11-17,51.10,51.79,50.88,51.26,1984400,28.49
+2004-11-16,51.46,51.70,50.76,51.02,2154900,28.36
+2004-11-15,51.98,52.27,51.53,51.71,1815600,28.74
+2004-11-12,51.67,52.00,51.37,51.94,1950600,28.87
+2004-11-11,51.10,51.85,50.84,51.80,2687900,28.79
+2004-11-10,50.29,51.41,50.25,50.81,3488500,28.24
+2004-11-09,49.60,50.68,49.32,50.29,4432700,27.95
+2004-11-08,47.75,49.16,47.65,49.01,4891300,27.24
+2004-11-05,47.25,47.74,46.64,47.35,4131600,26.32
+2004-11-04,45.91,46.18,45.53,45.95,2207700,25.54
+2004-11-03,46.75,47.00,45.66,45.90,2424700,25.51
+2004-11-02,46.70,46.98,46.01,46.13,2075100,25.64
+2004-11-01,46.65,46.72,46.15,46.28,1342300,25.72
+2004-10-29,46.65,46.91,46.02,46.75,1886200,25.99
+2004-10-28,47.07,47.34,46.73,46.83,3038500,26.03
+2004-10-27,44.50,48.55,44.50,47.35,16428100,26.32
+2004-10-26,38.71,39.66,38.55,39.33,3269200,21.86
+2004-10-25,38.22,38.73,38.01,38.71,2812200,21.52
+2004-10-22,38.70,39.85,38.32,38.49,4693600,21.39
+2004-10-21,37.45,38.96,37.36,38.55,4953900,21.43
+2004-10-20,39.50,39.85,36.08,37.65,12665000,20.93
+2004-10-19,40.95,41.12,39.83,40.21,2622400,22.35
+2004-10-18,40.95,41.20,40.79,40.95,2312000,22.76
+2004-10-15,41.25,41.35,40.90,41.05,1459800,22.82
+2004-10-14,41.60,41.87,41.12,41.12,1788800,22.86
+2004-10-13,42.20,42.33,41.64,41.70,2147300,23.18
+2004-10-12,42.55,42.75,42.05,42.25,1773500,23.48
+2004-10-11,42.58,42.95,42.55,42.75,1722000,23.76
+2004-10-08,42.97,43.09,42.50,42.53,1399000,23.64
+2004-10-07,43.52,43.65,42.90,42.97,2454600,23.88
+2004-10-06,43.49,43.77,43.04,43.76,3303300,24.32
+2004-10-05,43.75,43.91,43.45,43.49,1992200,24.17
+2004-10-04,44.21,44.76,43.78,43.83,2244700,24.36
+2004-10-01,43.78,44.66,43.78,44.21,1938100,24.57
+2004-09-30,44.47,44.47,43.33,43.77,2864500,24.33
+2004-09-29,44.62,44.80,44.21,44.48,2644100,24.72
+2004-09-28,44.99,45.15,44.60,44.82,2431000,24.90
+2004-09-27,45.25,45.55,44.98,44.98,2599000,24.98
+2004-09-24,46.31,46.63,45.57,45.74,2482100,25.41
+2004-09-23,46.90,47.21,45.95,46.20,2499000,25.66
+2004-09-22,47.25,47.48,46.96,47.07,2166600,26.15
+2004-09-21,46.65,47.68,46.60,47.50,1928900,26.38
+2004-09-20,47.72,47.95,47.37,47.45,1386200,26.36
+2004-09-17,47.78,47.94,47.45,47.88,2461000,26.60
+2004-09-16,46.87,47.75,46.87,47.75,3125700,26.52
+2004-09-15,47.24,47.60,46.44,46.92,4617800,26.06
+2004-09-14,44.89,48.71,44.70,47.49,11199200,26.38
+2004-09-13,45.90,46.17,45.32,45.49,2431800,25.27
+2004-09-10,45.75,46.12,45.32,45.85,2194700,25.47
+2004-09-09,46.68,47.51,46.28,47.13,2098200,26.18
+2004-09-08,47.71,47.71,46.10,46.68,4810100,25.93
+2004-09-07,47.50,48.00,47.35,47.82,1441300,26.56
+2004-09-03,47.83,48.24,47.13,47.35,1254900,26.30
+2004-09-02,45.80,47.86,45.79,47.70,3007500,26.50
+2004-09-01,45.28,45.90,45.23,45.79,1643500,25.43
+2004-08-31,45.07,45.33,44.75,45.20,1244700,25.11
+2004-08-30,45.65,45.65,44.83,45.07,1416900,25.03
+2004-08-27,45.80,45.90,45.27,45.79,853200,25.43
+2004-08-26,45.04,45.89,45.03,45.80,2262800,25.44
+2004-08-25,44.15,45.10,44.01,45.03,2243700,25.01
+2004-08-24,44.40,44.64,43.92,44.23,1722200,24.57
+2004-08-23,44.50,44.74,43.90,44.15,1342700,24.52
+2004-08-20,44.25,44.71,44.17,44.53,1074000,24.73
+2004-08-19,43.85,44.48,43.79,44.34,2529500,24.63
+2004-08-18,43.44,44.16,43.24,44.10,3186000,24.50
+2004-08-17,42.90,43.72,42.87,43.55,2473700,24.19
+2004-08-16,42.38,42.99,42.37,42.77,3195900,23.76
+2004-08-13,43.00,43.20,42.20,42.33,3531900,23.51
+2004-08-12,44.11,44.36,43.72,43.84,1868200,24.35
+2004-08-11,43.92,44.24,43.75,44.14,2259200,24.52
+2004-08-10,43.85,44.18,43.52,44.09,2863600,24.49
+2004-08-09,44.00,44.06,43.62,43.81,2720500,24.33
+2004-08-06,43.70,44.11,43.40,44.01,3796300,24.45
+2004-08-05,43.93,44.24,43.70,43.70,3017000,24.27
+2004-08-04,42.60,44.46,42.60,44.16,3172400,24.53
+2004-08-03,44.25,44.98,44.16,44.49,2717800,24.71
+2004-08-02,44.10,44.57,44.00,44.47,4927400,24.70
+2004-07-30,44.70,45.15,44.43,44.50,3562600,24.72
+2004-07-29,44.45,45.00,43.90,44.76,4206900,24.86
+2004-07-28,44.00,44.76,43.90,44.50,7531000,24.72
+2004-07-27,45.01,45.49,42.95,44.00,19556200,24.44
+2004-07-26,50.89,50.89,50.15,50.47,1151300,28.03
+2004-07-23,51.05,51.64,50.75,50.89,1694500,28.27
+2004-07-22,49.77,51.31,49.77,51.05,2483100,28.36
+2004-07-21,50.00,50.66,49.94,50.05,2145400,27.80
+2004-07-20,50.30,50.44,49.82,50.24,1862400,27.91
+2004-07-19,50.47,50.64,50.16,50.29,2767400,27.93
+2004-07-16,50.82,50.97,50.10,50.45,2991700,28.02
+2004-07-15,50.21,50.84,50.15,50.47,3382000,28.03
+2004-07-14,48.25,50.32,48.15,50.21,5734200,27.89
+2004-07-13,47.50,48.56,47.45,48.35,7014500,26.86
+2004-07-12,48.50,49.41,47.05,47.50,7335400,26.38
+2004-07-09,49.50,50.11,48.80,48.94,4747000,27.18
+2004-07-08,51.32,51.60,49.87,50.11,4455100,27.83
+2004-07-07,51.82,52.20,51.14,51.65,4477400,28.69
+2004-07-06,51.58,52.59,51.42,52.00,4707200,28.88
+2004-07-02,52.65,52.72,51.37,51.76,9395300,28.75
+2004-07-01,59.25,59.26,52.40,52.86,35567800,29.36
+2004-06-30,69.51,70.22,68.85,70.05,1574000,38.91
+2004-06-29,68.05,69.92,67.73,69.50,995900,38.60
+2004-06-28,69.30,69.43,68.15,68.32,844100,37.93
+2004-06-25,70.16,70.20,68.84,68.95,1797200,38.28
+2004-06-24,69.94,70.40,69.64,70.15,1193100,38.95
+2004-06-23,68.30,69.90,68.24,69.85,1976900,38.78
+2004-06-22,67.41,68.64,66.52,68.40,2106300,37.98
+2004-06-21,68.25,68.60,67.40,67.41,1095300,37.43
+2004-06-18,69.00,69.00,68.14,68.36,1725600,37.95
+2004-06-17,68.70,69.07,68.33,69.05,745600,38.34
+2004-06-16,69.43,69.64,68.74,68.85,1284500,38.23
+2004-06-15,68.85,69.85,68.84,69.43,1573000,38.55
+2004-06-14,68.84,68.84,68.08,68.45,1100700,38.00
+2004-06-10,68.20,68.91,68.12,68.84,1004400,38.22
+2004-06-09,69.12,69.14,68.17,68.30,945400,37.92
+2004-06-08,68.70,69.26,68.50,69.12,1272300,38.38
+2004-06-07,68.58,68.90,68.15,68.85,788100,38.23
+2004-06-04,68.45,68.80,68.14,68.38,1109900,37.97
+2004-06-03,68.00,68.70,67.83,68.08,1223300,37.80
+2004-06-02,68.85,68.89,67.96,68.25,1345000,37.89
+2004-06-01,67.75,68.92,67.74,68.60,1947000,38.09
+2004-05-28,68.24,68.58,67.51,67.71,1211400,37.59
+2004-05-27,67.70,68.65,67.55,68.24,2037000,37.89
+2004-05-26,66.97,67.94,66.95,67.70,1679500,37.59
+2004-05-25,65.59,67.41,65.40,67.17,2272900,37.29
+2004-05-24,66.95,67.25,65.39,65.61,2283200,36.43
+2004-05-21,66.90,67.29,65.93,66.70,2009300,37.03
+2004-05-20,67.10,67.67,66.51,66.51,2248200,36.93
+2004-05-19,67.50,68.50,66.44,67.20,5506900,37.31
+2004-05-18,69.50,69.90,67.30,67.52,5378800,37.49
+2004-05-17,72.75,72.76,68.60,69.20,7805900,38.42
+2004-05-14,72.30,74.25,72.30,73.44,3884900,40.78
+2004-05-13,74.30,75.25,74.10,74.73,1028900,41.49
+2004-05-12,74.20,74.99,73.54,74.72,1262200,41.49
+2004-05-11,74.12,75.26,73.88,74.51,1278100,41.37
+2004-05-10,75.55,75.63,73.60,74.20,2466300,41.20
+2004-05-07,75.50,76.41,75.50,75.54,1371700,41.94
+2004-05-06,75.35,76.54,75.33,75.98,1476300,42.19
+2004-05-05,74.85,75.98,74.59,75.61,1458700,41.98
+2004-05-04,75.72,75.85,74.60,75.08,2109700,41.69
+2004-05-03,73.15,76.35,72.82,75.72,3833400,42.04
+2004-04-30,71.50,73.70,71.38,73.25,2712200,40.67
+2004-04-29,71.31,71.94,70.85,71.00,1420900,39.42
+2004-04-28,71.85,72.08,71.20,71.32,1595800,39.60
+2004-04-27,72.05,72.61,71.63,71.92,1647800,39.93
+2004-04-26,72.00,72.75,71.50,71.80,1613100,39.86
+2004-04-23,72.10,72.71,71.60,71.83,1874400,39.88
+2004-04-22,70.80,73.91,70.48,72.25,5060800,40.11
+2004-04-21,70.79,72.65,70.79,72.19,2372500,40.08
+2004-04-20,71.90,72.25,70.78,70.78,1612800,39.30
+2004-04-19,71.15,71.92,70.95,71.56,1343900,39.73
+2004-04-16,70.90,71.18,70.60,71.15,1552400,39.50
+2004-04-15,70.68,71.00,70.29,70.71,2211700,39.26
+2004-04-14,70.50,70.95,70.36,70.65,1502900,39.23
+2004-04-13,71.20,71.63,70.64,70.84,2198700,39.33
+2004-04-12,70.15,71.17,70.12,71.12,1079800,39.49
+2004-04-08,70.56,70.56,69.83,70.10,1056500,38.92
+2004-04-07,70.35,71.01,70.27,70.55,1171200,39.17
+2004-04-06,70.35,70.90,70.00,70.67,1854600,39.24
+2004-04-05,70.00,71.17,69.90,71.06,1997500,39.45
+2004-04-02,69.80,70.00,69.42,69.90,1650800,38.81
+2004-04-01,68.90,69.90,68.87,69.14,1600700,38.39
+2004-03-31,67.95,69.28,67.87,68.90,1560500,38.25
+2004-03-30,68.40,69.49,67.58,68.08,1228100,37.80
+2004-03-29,67.47,68.93,67.15,68.65,2176900,38.10
+2004-03-26,66.55,67.69,66.06,67.35,5146600,37.38
+2004-03-25,64.01,64.38,63.55,63.95,1695000,35.49
+2004-03-24,64.45,64.45,63.76,64.00,1915600,35.52
+2004-03-23,65.00,65.00,64.23,64.44,2368000,35.76
+2004-03-22,65.21,65.70,64.68,65.00,1132700,36.07
+2004-03-19,65.50,65.84,65.04,65.21,1412900,36.19
+2004-03-18,65.70,65.90,64.97,65.59,1564900,36.40
+2004-03-17,66.04,66.04,65.36,65.70,1309100,36.46
+2004-03-16,66.05,66.19,65.05,65.71,1711700,36.47
+2004-03-15,66.50,66.67,65.79,65.89,1685700,36.57
+2004-03-12,66.67,66.80,66.32,66.75,2183600,37.04
+2004-03-11,66.56,67.56,66.44,66.66,2569500,36.99
+2004-03-10,66.61,66.98,66.40,66.56,2343700,36.94
+2004-03-09,67.38,67.39,66.00,66.76,2563000,37.05
+2004-03-08,67.31,68.00,67.22,67.40,1536400,37.41
+2004-03-05,66.64,67.89,66.56,67.36,2112000,37.38
+2004-03-04,66.45,67.15,66.07,66.96,1412600,37.16
+2004-03-03,66.00,66.60,65.95,66.52,1219700,36.92
+2004-03-02,65.51,66.43,65.25,66.00,2195100,36.63
+2004-03-01,65.23,65.82,64.87,65.67,1118600,36.45
+2004-02-27,64.75,65.48,64.75,65.23,1212700,36.20
+2004-02-26,64.80,64.99,64.43,64.80,943100,35.96
+2004-02-25,64.62,64.95,64.19,64.81,997500,35.97
+2004-02-24,64.00,64.90,63.63,64.29,1029900,35.68
+2004-02-23,64.50,64.51,63.71,64.00,1646900,35.52
+2004-02-20,64.60,65.05,64.33,64.78,1267800,35.95
+2004-02-19,65.45,65.81,64.50,64.51,1928800,35.80
+2004-02-18,65.60,65.79,64.93,64.98,971200,36.06
+2004-02-17,65.41,65.75,65.05,65.49,829000,36.35
+2004-02-13,64.25,65.57,64.00,65.40,1732100,36.30
+2004-02-12,65.75,65.99,64.85,65.00,1365400,36.07
+2004-02-11,64.45,65.90,64.26,65.75,2007600,36.49
+2004-02-10,63.80,64.61,63.74,64.61,1170400,35.86
+2004-02-09,64.50,64.50,63.60,63.63,1523000,35.31
+2004-02-06,64.22,64.80,64.12,64.52,1196900,35.81
+2004-02-05,65.25,65.50,63.85,64.12,1635300,35.58
+2004-02-04,65.25,65.60,64.38,64.95,2734900,36.05
+2004-02-03,65.06,65.79,64.45,65.71,1650300,36.47
+2004-02-02,64.12,65.79,63.80,65.06,2685800,36.11
+2004-01-30,63.90,64.21,63.40,64.11,1973500,35.58
+2004-01-29,63.10,64.30,62.98,64.00,2159800,35.52
+2004-01-28,64.03,64.14,62.99,63.25,2258200,35.10
+2004-01-27,64.30,64.40,63.84,63.99,2159700,35.51
+2004-01-26,63.92,64.93,63.70,64.40,3263300,35.74
+2004-01-23,63.15,63.59,61.48,63.57,3973600,35.28
+2004-01-22,60.03,63.93,60.03,63.15,5938900,35.05
+2004-01-21,59.15,59.92,59.15,59.85,2919600,33.22
+2004-01-20,59.50,60.00,59.00,59.40,3313000,32.97
+2004-01-16,60.04,60.44,59.54,59.97,2065200,33.28
+2004-01-15,59.40,60.25,59.12,60.00,1999900,33.30
+2004-01-14,59.25,60.00,59.02,59.65,2871000,33.10
+2004-01-13,59.00,59.35,58.69,59.13,2687700,32.82
+2004-01-12,60.05,60.14,58.91,59.17,2667400,32.84
+2004-01-09,60.15,60.80,60.02,60.05,2127100,33.33
+2004-01-08,60.76,60.94,60.25,60.66,2507000,33.66
+2004-01-07,60.25,61.20,60.18,60.75,2271600,33.71
+2004-01-06,60.15,60.54,59.95,60.30,1993600,33.46
+2004-01-05,59.68,60.53,59.68,60.53,4719900,33.59
+2004-01-02,60.08,60.50,59.33,59.68,5674300,33.12
+2003-12-31,62.86,63.22,60.98,61.16,6419300,33.94
+2003-12-30,63.10,63.25,62.62,62.78,1065500,34.84
+2003-12-29,62.75,63.15,62.24,63.08,1174200,35.01
+2003-12-26,62.05,62.56,62.05,62.45,303100,34.64
+2003-12-24,62.10,62.60,61.77,62.25,858900,34.53
+2003-12-23,61.68,62.43,61.15,62.10,2203200,34.45
+2003-12-22,61.55,61.86,61.51,61.68,2633900,34.21
+2003-12-19,62.07,62.60,61.55,61.73,4306800,34.24
+2003-12-18,62.00,62.38,61.70,62.06,3721000,34.43
+2003-12-17,63.48,63.49,62.60,62.90,1426800,34.89
+2003-12-16,63.50,63.73,63.15,63.55,1770700,35.25
+2003-12-15,64.73,64.73,63.34,63.54,1585000,35.25
+2003-12-12,63.00,63.82,62.51,63.73,1417500,35.35
+2003-12-11,62.25,63.00,62.12,63.00,1267200,34.95
+2003-12-10,62.87,63.06,61.97,62.29,1018100,34.55
+2003-12-09,63.20,63.34,62.79,62.92,1255300,34.90
+2003-12-08,62.26,63.37,62.26,63.37,980700,35.15
+2003-12-05,63.16,63.35,62.80,62.85,817900,34.86
+2003-12-04,63.16,63.50,62.57,63.10,1148100,35.00
+2003-12-03,63.08,63.94,62.49,63.18,1082800,35.05
+2003-12-02,62.78,63.38,62.43,63.12,2246400,35.01
+2003-12-01,61.47,62.81,61.40,62.78,1619600,34.82
+2003-11-28,61.20,61.35,60.75,61.14,745300,33.91
+2003-11-26,61.26,61.55,60.82,61.21,1363500,33.95
+2003-11-25,61.59,62.00,61.28,61.45,1549600,34.09
+2003-11-24,61.20,61.85,61.20,61.51,1601700,34.12
+2003-11-21,61.05,61.07,60.63,60.96,1157300,33.81
+2003-11-20,61.36,61.67,60.65,60.95,1436200,33.81
+2003-11-19,60.69,61.47,60.47,61.35,1553300,34.03
+2003-11-18,61.40,61.69,60.40,60.73,1603000,33.69
+2003-11-17,60.85,62.05,60.45,61.38,2141400,34.05
+2003-11-14,59.39,61.39,59.39,61.00,3191200,33.84
+2003-11-13,58.30,60.18,58.18,59.39,2441100,32.94
+2003-11-12,57.78,58.50,57.24,58.39,2063500,32.39
+2003-11-11,56.96,57.78,56.85,57.78,1616200,32.05
+2003-11-10,57.05,57.39,56.89,56.96,1730100,31.60
+2003-11-07,57.43,57.99,56.75,56.99,4567500,31.61
+2003-11-06,59.00,59.00,57.70,58.95,1590000,32.70
+2003-11-05,58.47,60.65,58.47,59.00,3283600,32.73
+2003-11-04,58.99,58.99,58.29,58.50,1688900,32.45
+2003-11-03,59.40,59.54,58.71,58.99,1589700,32.72
+2003-10-31,59.17,59.53,58.47,59.34,2303800,32.92
+2003-10-30,58.72,59.49,58.70,59.23,2090000,32.86
+2003-10-29,58.82,58.84,57.93,58.72,1336200,32.57
+2003-10-28,58.70,58.86,58.32,58.83,1663800,32.63
+2003-10-27,58.50,58.85,58.30,58.58,1512700,32.49
+2003-10-24,57.99,58.63,57.50,58.50,2399800,32.45
+2003-10-23,55.99,58.59,55.65,57.99,4973300,32.17
+2003-10-22,58.25,58.26,55.85,55.99,5918800,31.06
+2003-10-21,58.17,58.59,57.50,58.25,1909300,32.31
+2003-10-20,58.52,58.52,57.59,58.17,1920900,32.27
+2003-10-17,58.85,58.94,58.30,58.52,1582200,32.46
+2003-10-16,58.25,58.74,58.00,58.57,1123500,32.49
+2003-10-15,58.69,58.79,58.16,58.30,1693700,32.34
+2003-10-14,58.85,58.85,58.40,58.69,1220900,32.56
+2003-10-13,58.69,58.85,58.25,58.34,1205000,32.36
+2003-10-10,58.45,58.71,56.00,58.25,1916000,32.31
+2003-10-09,58.36,59.41,58.17,58.50,2295300,32.45
+2003-10-08,58.47,58.74,58.09,58.36,1759600,32.37
+2003-10-07,58.28,58.47,57.50,58.36,1847900,32.37
+2003-10-06,58.03,58.40,58.03,58.28,1607000,32.33
+2003-10-03,57.97,59.30,57.83,58.04,4110500,32.20
+2003-10-02,58.25,58.53,57.80,57.97,3103500,32.16
+2003-10-01,58.50,58.50,58.15,58.25,3838300,32.31
+2003-09-30,58.02,58.65,57.81,58.39,2767500,32.39
+2003-09-29,57.62,58.79,57.62,58.14,1763900,32.25
+2003-09-26,57.70,58.12,57.41,57.65,1587300,31.96
+2003-09-25,58.03,58.58,57.80,57.90,1818300,32.10
+2003-09-24,58.32,58.52,57.89,58.03,2046900,32.17
+2003-09-23,58.70,58.90,58.25,58.42,1721700,32.39
+2003-09-22,58.60,58.76,58.06,58.70,2951500,32.54
+2003-09-19,58.01,58.80,56.93,58.60,4412500,32.49
+2003-09-18,58.36,59.09,58.34,58.76,1396700,32.58
+2003-09-17,58.60,58.65,58.19,58.36,1351900,32.36
+2003-09-16,57.43,58.48,57.27,58.48,1723700,32.42
+2003-09-15,57.57,57.65,57.15,57.42,1433100,31.83
+2003-09-12,57.35,57.71,57.31,57.50,1751900,31.88
+2003-09-11,57.40,57.85,57.17,57.32,1486700,31.78
+2003-09-10,56.72,57.65,56.65,57.22,1799000,31.72
+2003-09-09,57.20,57.71,56.16,56.34,1762700,31.24
+2003-09-08,56.36,57.67,56.36,57.04,1760700,31.62
+2003-09-05,56.75,57.02,55.99,56.36,2190400,31.25
+2003-09-04,57.05,57.05,56.10,56.70,2179100,31.44
+2003-09-03,57.69,57.86,56.89,57.10,3028100,31.66
+2003-09-02,57.10,58.01,56.98,57.70,1737000,31.99
+2003-08-29,56.95,57.47,56.20,56.93,2290800,31.56
+2003-08-28,56.80,57.22,56.76,57.11,2372600,31.66
+2003-08-27,57.00,57.18,55.85,56.72,5460600,31.45
+2003-08-26,57.75,58.11,57.50,57.75,2757100,32.02
+2003-08-25,58.00,58.18,57.75,57.90,3398800,32.10
+2003-08-22,58.74,58.75,57.66,57.84,4053700,32.07
+2003-08-21,58.90,59.19,58.57,58.74,4388100,32.57
+2003-08-20,59.40,59.61,58.77,58.90,3166200,32.66
+2003-08-19,59.98,60.35,59.32,59.68,2939200,33.09
+2003-08-18,60.85,60.90,59.72,60.00,3028600,33.27
+2003-08-15,59.70,60.36,59.70,60.02,1508700,33.28
+2003-08-14,59.65,59.77,59.26,59.70,3216700,33.10
+2003-08-13,60.40,60.40,59.00,59.65,4505300,33.07
+2003-08-12,59.86,60.20,59.35,60.15,3324600,33.35
+2003-08-11,58.95,59.85,58.95,59.68,3482600,33.09
+2003-08-08,57.80,59.30,57.80,58.95,3890100,32.68
+2003-08-07,56.75,57.70,56.65,57.60,4758800,31.93
+2003-08-06,56.54,57.01,56.21,56.32,4147700,31.22
+2003-08-05,56.95,57.10,56.48,56.50,3474200,31.32
+2003-08-04,56.05,57.29,56.04,57.20,5057800,31.71
+2003-08-01,54.13,56.25,54.02,56.10,10113200,31.10
+2003-07-31,59.50,59.99,54.75,54.75,22250400,30.35
+2003-07-30,65.00,65.49,64.25,64.46,1988200,35.74
+2003-07-29,64.81,66.50,64.45,65.00,2178500,36.04
+2003-07-28,64.70,65.19,64.26,64.80,1363400,35.93
+2003-07-25,64.33,65.20,63.91,65.20,1642300,36.15
+2003-07-24,65.15,65.40,64.20,64.30,2862800,35.65
+2003-07-23,64.45,65.26,63.85,65.13,1471500,36.11
+2003-07-22,64.50,64.83,63.51,64.23,1805800,35.61
+2003-07-21,65.00,65.25,64.10,64.40,1372500,35.70
+2003-07-18,65.65,65.80,65.03,65.20,2078700,36.15
+2003-07-17,64.78,65.44,64.76,65.01,1811700,36.04
+2003-07-16,65.35,65.40,64.35,64.78,1901400,35.92
+2003-07-15,65.65,65.92,64.83,65.17,1778900,36.13
+2003-07-14,65.60,65.73,65.12,65.44,2383500,36.28
+2003-07-11,64.99,65.71,64.47,64.80,1970200,35.93
+2003-07-10,65.55,66.15,64.12,64.47,3463500,35.74
+2003-07-09,67.72,67.92,66.40,66.90,1717700,37.09
+2003-07-08,66.91,67.96,66.83,67.96,2216000,37.68
+2003-07-07,66.35,67.31,66.20,66.90,1823100,37.09
+2003-07-03,66.20,67.07,65.79,66.03,1386100,36.61
+2003-07-02,64.20,66.40,63.78,66.33,3566100,36.77
+2003-07-01,64.30,64.31,62.89,64.00,2428500,35.48
+2003-06-30,65.25,65.39,64.30,64.30,2390300,35.65
+2003-06-27,65.80,65.91,64.65,64.80,2073400,35.93
+2003-06-26,64.47,65.93,64.25,65.80,1876000,36.46
+2003-06-25,64.40,66.20,64.33,64.67,2953900,35.84
+2003-06-24,62.80,65.20,62.80,64.77,2585200,35.89
+2003-06-23,62.71,65.50,62.71,63.64,3167200,35.27
+2003-06-20,65.19,66.85,64.40,66.19,4206700,36.68
+2003-06-19,66.50,66.60,65.01,65.19,2495700,36.13
+2003-06-18,65.37,66.95,64.96,66.18,2962600,36.67
+2003-06-17,65.18,66.00,64.55,65.43,2946600,36.26
+2003-06-16,62.50,65.17,62.00,65.17,2358300,36.11
+2003-06-13,63.19,63.25,61.70,62.50,1452700,34.64
+2003-06-12,63.90,63.95,62.08,62.72,3281800,34.76
+2003-06-11,63.51,63.79,62.67,63.61,2573300,35.25
+2003-06-10,62.19,63.50,61.00,63.50,2338500,35.19
+2003-06-09,63.80,64.01,61.66,62.19,3084100,34.46
+2003-06-06,64.94,65.32,61.05,64.46,7657100,35.72
+2003-06-05,59.55,60.05,58.75,60.05,4375900,33.28
+2003-06-04,58.80,59.60,57.95,59.55,4327400,33.00
+2003-06-03,57.95,58.12,57.71,58.05,2749800,32.17
+2003-06-02,57.90,58.80,57.80,57.95,3780800,32.11
+2003-05-30,56.08,57.74,56.08,57.71,2031200,31.98
+2003-05-29,56.89,58.02,55.73,56.08,3083900,31.08
+2003-05-28,57.85,58.00,56.25,56.51,2751100,31.32
+2003-05-27,57.03,57.95,56.54,57.84,1830400,32.05
+2003-05-23,57.17,57.25,56.57,57.04,1511800,31.61
+2003-05-22,56.98,57.80,56.58,57.01,1987500,31.59
+2003-05-21,56.07,57.10,55.76,56.90,2383900,31.53
+2003-05-20,56.80,57.10,55.75,56.27,2933800,31.18
+2003-05-19,58.00,58.45,56.49,56.78,4056200,31.47
+2003-05-16,58.30,58.72,57.97,58.68,2090100,32.52
+2003-05-15,57.85,58.70,57.80,58.50,3146800,32.42
+2003-05-14,57.85,58.20,57.80,57.95,2571100,32.11
+2003-05-13,58.20,58.30,57.50,58.03,4262000,32.16
+2003-05-12,57.50,58.41,57.25,58.41,2410300,32.37
+2003-05-09,57.10,57.73,56.85,57.70,1939200,31.98
+2003-05-08,56.25,57.34,56.25,56.90,3075700,31.53
+2003-05-07,56.32,57.00,56.01,57.00,2740400,31.59
+2003-05-06,56.00,56.30,55.40,56.07,2175900,31.07
+2003-05-05,56.10,56.48,55.41,55.85,2659500,30.95
+2003-05-02,55.00,56.89,54.85,56.36,2554700,31.23
+2003-05-01,55.27,55.65,54.95,55.11,3460800,30.54
+2003-04-30,54.96,55.90,54.10,55.28,3063400,30.63
+2003-04-29,53.70,55.10,53.47,54.96,2887500,30.46
+2003-04-28,53.95,54.15,53.18,53.85,3207000,29.84
+2003-04-25,53.98,53.99,53.16,53.67,3736800,29.74
+2003-04-24,52.17,53.95,52.07,53.29,6282800,29.53
+2003-04-23,55.00,55.01,52.00,52.17,14269600,28.91
+2003-04-22,55.75,57.90,55.22,57.64,3662100,31.94
+2003-04-21,57.25,57.38,55.50,55.75,3405500,30.89
+2003-04-17,57.10,57.40,56.55,56.71,2743500,31.43
+2003-04-16,58.33,58.33,56.59,56.92,3225500,31.54
+2003-04-15,57.67,58.63,57.56,58.33,2695200,32.32
+2003-04-14,56.34,57.95,56.30,57.67,1437100,31.96
+2003-04-11,56.60,57.19,56.34,56.44,1465700,31.28
+2003-04-10,56.54,56.65,55.68,56.20,2958700,31.14
+2003-04-09,58.17,58.17,56.50,56.55,3771300,31.34
+2003-04-08,58.79,58.79,57.33,58.16,2466100,32.23
+2003-04-07,59.20,60.00,58.65,58.78,2218300,32.57
+2003-04-04,58.83,59.20,58.11,58.54,1938000,32.44
+2003-04-03,59.18,59.40,58.28,58.70,2562100,32.53
+2003-04-02,57.61,59.40,56.99,59.18,5505600,32.80
+2003-04-01,56.90,57.95,56.49,57.61,2083300,31.93
+2003-03-31,56.95,57.60,56.09,56.97,2719900,31.57
+2003-03-28,56.93,57.84,56.61,57.71,1920800,31.98
+2003-03-27,56.15,57.39,55.72,56.96,3559500,31.55
+2003-03-26,58.10,58.10,57.26,57.45,2084800,31.82
+2003-03-25,56.50,58.63,56.44,58.22,2649100,32.25
+2003-03-24,57.78,57.78,56.16,56.43,2678700,31.26
+2003-03-21,57.20,58.00,56.83,57.77,3868800,32.00
+2003-03-20,55.93,56.40,54.30,56.31,3120000,31.19
+2003-03-19,55.40,55.96,54.57,55.92,2848300,30.98
+2003-03-18,54.40,55.85,54.11,55.65,3979700,30.83
+2003-03-17,50.32,54.15,50.00,53.76,6016500,29.78
+2003-03-14,52.95,52.96,50.29,50.31,6118400,27.87
+2003-03-13,54.40,54.40,51.75,52.60,7622600,29.14
+2003-03-12,54.38,54.72,52.55,53.90,4655800,29.86
+2003-03-11,53.93,54.99,53.75,54.37,1962500,30.12
+2003-03-10,55.27,55.45,53.63,53.79,2583200,29.80
+2003-03-07,54.87,56.10,54.80,55.76,2570500,30.89
+2003-03-06,56.55,56.82,55.65,55.82,2481000,30.92
+2003-03-05,56.28,57.00,56.05,56.95,1735500,31.55
+2003-03-04,56.95,57.18,56.28,56.28,1873000,31.17
+2003-03-03,57.29,58.57,57.10,57.27,1906000,31.72
+2003-02-28,57.00,57.85,56.70,57.29,3936200,31.73
+2003-02-27,58.85,59.00,57.78,58.20,2796300,32.24
+2003-02-26,59.68,60.00,58.20,58.28,2762900,32.28
+2003-02-25,58.00,59.86,57.88,59.74,2377900,33.09
+2003-02-24,59.75,60.16,58.75,58.81,2846200,32.58
+2003-02-21,58.30,60.20,58.25,59.95,3840900,33.21
+2003-02-20,58.10,58.38,57.80,58.01,2336400,32.13
+2003-02-19,58.00,59.10,57.80,58.10,2793000,32.18
+2003-02-18,56.50,58.64,56.30,58.17,2435700,32.22
+2003-02-14,53.93,56.50,53.00,56.24,5326300,31.15
+2003-02-13,54.87,55.60,52.50,53.92,6870600,29.87
+2003-02-12,56.55,56.80,54.25,54.49,4558600,30.18
+2003-02-11,57.20,58.20,57.08,57.18,2330200,31.67
+2003-02-10,56.32,57.40,56.00,56.99,1740800,31.57
+2003-02-07,57.75,57.95,56.42,56.46,1812400,31.27
+2003-02-06,56.70,57.50,56.00,56.82,1824100,31.47
+2003-02-05,57.65,57.90,56.70,56.75,2626100,31.44
+2003-02-04,57.15,57.40,56.67,57.35,2906100,31.77
+2003-02-03,58.70,58.89,57.00,57.18,2887200,31.67
+2003-01-31,56.80,58.70,56.75,58.33,2344000,32.31
+2003-01-30,57.90,58.31,56.87,56.87,2629000,31.50
+2003-01-29,56.70,58.40,56.31,57.75,3877400,31.99
+2003-01-28,55.55,57.20,55.27,56.79,3087400,31.46
+2003-01-27,56.65,57.24,54.96,55.52,2463000,30.75
+2003-01-24,58.00,58.35,56.18,57.01,3067200,31.58
+2003-01-23,59.00,59.10,55.77,58.00,7728200,32.13
+2003-01-22,59.81,60.35,59.30,59.55,1939800,32.99
+2003-01-21,60.00,60.60,59.53,59.80,1960600,33.12
+2003-01-17,60.25,60.25,59.60,60.00,2463300,33.24
+2003-01-16,60.20,61.75,60.10,60.25,2684900,33.37
+2003-01-15,60.49,61.15,59.75,59.95,2077500,33.21
+2003-01-14,60.67,61.37,59.88,60.42,2418700,33.47
+2003-01-13,61.80,61.85,60.16,60.65,2861900,33.60
+2003-01-10,61.86,62.95,61.60,61.78,2006600,34.22
+2003-01-09,62.60,63.50,62.07,62.78,2124600,34.78
+2003-01-08,62.04,62.75,61.69,62.48,2290100,34.61
+2003-01-07,62.97,63.25,61.79,61.81,2273600,34.24
+2003-01-06,62.03,63.72,62.03,63.48,2560000,35.16
+2003-01-03,61.28,62.95,61.25,62.66,2007000,34.71
+2003-01-02,60.00,61.88,59.86,61.85,2944300,34.26
+2002-12-31,58.34,59.70,58.02,59.19,1957600,32.79
+2002-12-30,58.38,58.95,57.74,58.28,2310700,32.28
+2002-12-27,59.24,59.36,57.79,57.99,1057200,32.12
+2002-12-26,59.84,60.10,59.08,59.20,1133400,32.78
+2002-12-24,58.90,59.79,58.80,59.26,986100,32.81
+2002-12-23,58.53,59.30,58.45,58.74,2339000,32.52
+2002-12-20,59.20,59.41,56.80,58.53,7219500,32.41
+2002-12-19,59.45,60.23,58.80,59.01,3166200,32.67
+2002-12-18,61.00,61.05,59.40,59.57,3638700,32.98
+2002-12-17,62.02,62.10,60.79,61.14,2636900,33.85
+2002-12-16,62.10,63.22,61.59,62.43,2235600,34.57
+2002-12-13,62.20,62.90,61.61,62.35,2922300,34.52
+2002-12-12,61.79,62.20,60.85,61.31,2374000,33.95
+2002-12-11,62.40,63.01,61.04,61.79,2629100,34.21
+2002-12-10,63.24,63.24,61.91,63.08,2051100,34.93
+2002-12-09,63.90,64.65,62.72,62.74,1573200,34.74
+2002-12-06,63.02,64.27,62.49,63.90,1997500,35.38
+2002-12-05,63.88,63.99,62.49,63.01,2785100,34.89
+2002-12-04,62.04,64.40,61.25,64.00,5878400,35.44
+2002-12-03,62.00,62.77,61.55,62.25,2122500,34.47
+2002-12-02,62.76,62.96,61.60,61.99,2941500,34.32
+2002-11-29,62.50,62.60,61.50,61.54,823600,34.07
+2002-11-27,61.23,62.75,61.03,62.25,1727000,34.47
+2002-11-26,61.46,62.40,61.04,61.04,3096500,33.80
+2002-11-25,62.30,62.92,61.05,61.45,4006100,34.02
+2002-11-22,62.05,63.98,61.77,62.29,4520200,34.49
+2002-11-21,65.00,65.98,61.60,62.05,6025600,34.36
+2002-11-20,64.70,65.88,64.45,65.00,3392900,35.99
+2002-11-19,64.00,65.42,62.80,64.70,7747800,35.82
+2002-11-18,69.75,69.80,67.26,67.90,3052400,37.60
+2002-11-15,67.74,70.30,67.70,69.27,3034900,38.35
+2002-11-14,67.95,68.42,66.29,67.74,3970400,37.51
+2002-11-13,67.01,68.91,66.83,67.81,2730400,37.55
+2002-11-12,67.50,67.92,65.91,67.00,1818100,37.10
+2002-11-11,66.59,67.72,66.11,66.83,1951400,37.00
+2002-11-08,68.74,68.74,65.89,66.59,4212000,36.87
+2002-11-07,70.01,70.05,68.26,68.73,4116200,38.06
+2002-11-06,70.05,71.00,68.94,70.01,7451100,38.76
+2002-11-05,70.85,70.85,67.61,69.29,4697000,38.37
+2002-11-04,71.17,72.30,69.98,70.85,2050600,39.23
+2002-11-01,69.30,71.62,68.70,71.16,2729500,39.40
+2002-10-31,69.60,70.94,68.00,69.21,2862300,38.32
+2002-10-30,69.98,70.69,69.29,69.80,1914500,38.65
+2002-10-29,69.97,70.48,68.91,69.69,2053900,38.59
+2002-10-28,71.26,71.95,69.21,69.57,2728800,38.52
+2002-10-25,68.42,70.91,66.88,70.36,2329200,38.96
+2002-10-24,69.80,69.95,68.20,68.41,2687900,37.88
+2002-10-23,70.00,70.00,67.40,69.00,5473400,38.20
+2002-10-22,67.90,71.00,67.64,70.15,5541800,38.84
+2002-10-21,66.70,69.98,66.60,69.62,3357600,38.55
+2002-10-18,67.11,67.31,65.96,66.61,2214500,36.88
+2002-10-17,68.50,68.50,66.21,67.61,2632900,37.43
+2002-10-16,67.87,68.50,66.88,67.91,2811400,37.60
+2002-10-15,69.15,69.29,67.01,67.87,2621900,37.58
+2002-10-14,66.57,68.00,66.03,67.99,2091400,37.65
+2002-10-11,64.07,66.66,64.07,66.57,2905900,36.86
+2002-10-10,62.04,64.22,60.50,63.73,3143600,35.29
+2002-10-09,63.00,63.98,61.53,61.67,3135300,34.15
+2002-10-08,62.00,64.35,62.00,63.90,2554500,35.38
+2002-10-07,62.18,64.30,61.46,61.75,2827800,34.19
+2002-10-04,65.30,65.45,61.99,62.20,2913200,34.44
+2002-10-03,63.10,65.61,63.01,65.30,2706600,36.16
+2002-10-02,64.35,65.10,62.97,63.00,2500600,34.88
+2002-10-01,62.90,65.00,61.64,64.35,2794200,35.63
+2002-09-30,64.04,64.05,62.06,62.20,3480700,34.44
+2002-09-27,65.50,66.72,63.75,64.05,2685100,35.46
+2002-09-26,64.54,66.42,64.00,66.14,3684300,36.61
+2002-09-25,61.40,63.70,61.31,63.47,3287100,35.13
+2002-09-24,60.30,62.25,59.65,60.53,2391900,33.50
+2002-09-23,61.75,61.89,60.10,60.88,2084900,33.70
+2002-09-20,61.70,62.45,61.20,62.00,2846000,34.32
+2002-09-19,61.66,62.61,61.60,61.60,2531400,34.09
+2002-09-18,63.40,63.50,61.64,62.66,4261600,34.68
+2002-09-17,64.71,65.76,63.89,63.90,5572300,35.37
+2002-09-16,65.75,66.95,65.30,66.60,1249000,36.86
+2002-09-13,65.53,66.25,65.15,66.25,1063000,36.67
+2002-09-12,66.30,66.34,65.47,65.53,1362500,36.27
+2002-09-11,66.75,67.23,66.55,66.80,1147800,36.97
+2002-09-10,65.25,66.52,65.16,66.30,1865900,36.70
+2002-09-09,64.69,66.07,64.35,65.44,1245100,36.22
+2002-09-06,65.32,65.95,64.28,64.69,2609100,35.80
+2002-09-05,63.00,65.69,62.93,65.30,2239500,36.14
+2002-09-04,62.25,63.97,61.54,63.92,1961800,35.38
+2002-09-03,64.26,64.26,62.04,62.05,1824200,34.34
+2002-08-30,64.91,65.24,64.15,64.84,1329200,35.89
+2002-08-29,64.80,65.52,63.73,64.91,1728600,35.93
+2002-08-28,66.10,66.21,64.20,64.80,2121000,35.87
+2002-08-27,67.65,67.74,66.30,66.50,2256000,36.81
+2002-08-26,65.70,67.78,65.52,67.18,1819000,37.18
+2002-08-23,68.05,68.05,65.50,65.58,1971600,36.30
+2002-08-22,67.67,68.50,67.19,68.19,2254300,37.74
+2002-08-21,66.17,67.75,65.10,67.75,2429600,37.50
+2002-08-20,65.96,66.43,65.07,65.92,1482900,36.49
+2002-08-19,66.10,66.10,64.85,65.91,2499300,36.48
+2002-08-16,63.81,65.75,63.79,65.10,2668200,36.03
+2002-08-15,63.70,64.25,62.55,63.81,2646200,35.32
+2002-08-14,61.17,63.70,60.80,63.70,2278400,35.26
+2002-08-13,62.10,62.70,61.04,61.17,2112400,33.86
+2002-08-12,60.00,62.20,59.58,62.10,2014500,34.37
+2002-08-09,61.75,61.75,59.75,60.58,3239500,33.53
+2002-08-08,58.25,61.98,58.25,61.47,3318400,34.02
+2002-08-07,56.50,58.15,56.00,57.90,2768300,32.05
+2002-08-06,53.99,56.70,53.25,55.71,4032400,30.83
+2002-08-05,54.24,54.65,51.25,52.03,2176400,28.80
+2002-08-02,55.96,56.90,53.60,54.19,1981700,29.99
+2002-08-01,57.65,58.35,55.20,55.96,3261000,30.97
+2002-07-31,58.05,58.51,55.80,57.60,3164400,31.88
+2002-07-30,57.21,58.50,56.51,57.55,2169800,31.85
+2002-07-29,55.00,57.35,54.90,57.15,2982900,31.63
+2002-07-26,52.60,52.84,51.50,52.50,1824100,29.06
+2002-07-25,51.00,52.00,49.77,51.82,2713300,28.68
+2002-07-24,46.60,51.75,46.60,51.25,3506900,28.37
+2002-07-23,50.00,51.25,49.08,49.08,2880600,27.16
+2002-07-22,52.95,53.63,49.77,50.23,2686800,27.80
+2002-07-19,52.25,53.32,51.60,52.75,2921300,29.20
+2002-07-18,54.50,54.90,52.65,53.03,2922500,29.35
+2002-07-17,54.00,54.97,53.54,54.89,2261000,30.38
+2002-07-16,52.75,54.95,51.75,52.59,2540900,29.11
+2002-07-15,52.60,52.65,50.10,51.89,2494900,28.72
+2002-07-12,52.00,54.41,50.78,52.30,3049500,28.95
+2002-07-11,50.75,52.30,48.50,51.90,6786300,28.73
+2002-07-10,52.90,55.50,52.25,52.52,5231700,29.07
+2002-07-09,58.34,58.50,51.70,52.68,5912400,29.16
+2002-07-08,59.00,59.65,57.24,58.34,2636000,32.29
+2002-07-05,59.00,59.61,58.30,59.15,1700700,32.74
+2002-07-03,54.26,57.20,53.05,57.15,4117500,31.63
+2002-07-02,55.25,57.50,46.80,54.41,14726300,30.11
+2002-07-01,61.41,61.55,56.35,57.30,5104100,31.71
+2002-06-28,63.00,63.00,61.40,61.41,1747500,33.99
+2002-06-27,62.10,63.50,61.95,63.00,2477700,34.87
+2002-06-26,60.85,62.12,60.12,61.65,2475200,34.11
+2002-06-25,62.45,63.09,61.50,61.55,1858000,34.05
+2002-06-24,63.61,63.80,62.45,62.64,2576500,34.66
+2002-06-21,64.10,65.00,63.60,63.60,2838800,35.19
+2002-06-20,64.57,65.42,64.36,65.16,1726900,36.05
+2002-06-19,63.80,64.75,63.55,64.32,1304500,35.59
+2002-06-18,64.55,64.76,63.94,63.94,1347800,35.38
+2002-06-17,63.25,64.80,63.10,64.55,2421000,35.71
+2002-06-14,59.90,62.36,59.45,61.94,4912800,34.27
+2002-06-13,62.40,62.86,61.96,62.35,2525600,34.50
+2002-06-12,64.85,64.85,60.90,62.00,3933400,34.30
+2002-06-11,66.75,66.75,64.80,64.84,2262900,35.87
+2002-06-10,64.50,66.05,64.35,65.59,1474700,36.29
+2002-06-07,63.05,63.92,62.85,63.89,2018700,35.35
+2002-06-06,63.55,63.95,63.03,63.03,2408700,34.87
+2002-06-05,63.15,64.10,62.84,63.50,2235400,35.13
+2002-06-04,64.95,65.00,63.15,63.65,2717500,35.21
+2002-06-03,66.35,67.20,64.95,64.95,1676400,35.93
+2002-05-31,67.17,67.43,66.25,66.46,1333100,36.77
+2002-05-30,66.35,67.34,66.35,67.17,1256500,37.16
+2002-05-29,66.50,67.41,66.42,66.68,899800,36.89
+2002-05-28,66.85,67.15,66.41,66.92,915600,37.02
+2002-05-24,67.35,67.70,66.53,66.85,1221100,36.99
+2002-05-23,67.60,67.60,66.00,67.35,1262600,37.26
+2002-05-22,67.10,67.88,66.84,67.59,1285000,37.39
+2002-05-21,67.75,68.10,67.50,67.93,835100,37.58
+2002-05-20,68.79,68.79,67.31,67.68,1242300,37.44
+2002-05-17,66.80,68.95,66.80,68.78,1264800,38.05
+2002-05-16,67.70,68.20,66.96,67.63,1654400,37.42
+2002-05-15,67.25,68.97,67.25,67.40,1510700,37.29
+2002-05-14,66.80,67.22,65.75,67.10,2084700,37.12
+2002-05-13,67.70,68.23,66.65,67.22,1368700,37.19
+2002-05-10,68.75,68.80,67.00,67.55,1389900,37.37
+2002-05-09,69.25,69.90,67.85,68.37,1421000,37.83
+2002-05-08,69.75,70.40,68.65,70.12,1542100,38.79
+2002-05-07,70.50,70.96,69.25,69.51,1785100,38.46
+2002-05-06,71.00,71.90,70.89,70.96,1496200,39.26
+2002-05-03,70.50,71.65,69.80,70.94,1549600,39.25
+2002-05-02,70.05,71.10,69.20,70.85,1535000,39.20
+2002-05-01,69.25,70.60,68.95,70.30,1438600,38.89
+2002-04-30,68.65,70.25,67.30,69.30,3055900,38.34
+2002-04-29,69.75,69.75,68.50,68.60,1506800,37.95
+2002-04-26,70.00,70.40,69.05,69.85,1389500,38.64
+2002-04-25,69.40,70.29,69.20,69.59,2376900,38.50
+2002-04-24,70.00,70.80,69.35,69.38,1986700,38.38
+2002-04-23,72.33,72.33,69.50,69.50,6455300,38.45
+2002-04-22,73.40,73.70,72.61,73.00,2785500,40.39
+2002-04-19,70.50,72.18,70.36,72.18,1433000,39.93
+2002-04-18,69.48,70.65,69.30,70.25,1409000,38.87
+2002-04-17,69.95,69.99,69.38,69.45,898300,38.42
+2002-04-16,69.70,70.00,69.60,69.95,1645600,38.70
+2002-04-15,68.80,69.94,68.64,69.50,1255200,38.45
+2002-04-12,68.70,68.75,68.00,68.57,1224200,37.94
+2002-04-11,69.65,69.90,68.55,68.66,1387200,37.99
+2002-04-10,68.70,69.97,68.55,69.60,1854900,38.51
+2002-04-09,68.60,68.85,68.05,68.51,1295400,37.90
+2002-04-08,68.10,68.70,67.60,68.38,1884400,37.83
+2002-04-05,70.08,70.09,67.10,68.28,2435800,37.78
+2002-04-04,71.10,71.10,69.64,70.09,3230500,38.78
+2002-04-03,71.60,71.70,70.97,71.30,1225600,39.45
+2002-04-02,71.80,71.80,71.05,71.47,1488000,39.54
+2002-04-01,70.89,71.95,70.41,71.83,1124000,39.74
+2002-03-28,71.00,72.00,70.89,70.89,1723900,39.22
+2002-03-27,69.30,70.93,69.22,70.60,1968400,39.06
+2002-03-26,68.51,69.45,68.20,69.27,1412600,38.31
+2002-03-25,70.00,70.00,68.63,68.71,1015700,38.00
+2002-03-22,69.70,70.35,69.56,70.05,1658100,38.74
+2002-03-21,69.10,69.97,69.00,69.85,1126900,38.63
+2002-03-20,69.40,69.88,68.70,69.00,959000,38.16
+2002-03-19,69.91,70.10,69.41,69.55,1741600,38.47
+2002-03-18,69.65,70.00,69.45,69.90,3108800,38.66
+2002-03-15,67.10,69.30,67.02,69.06,2812100,38.19
+2002-03-14,67.10,67.89,67.00,67.01,1483700,37.06
+2002-03-13,66.33,67.90,66.30,66.74,1822700,36.91
+2002-03-12,65.75,66.54,65.30,66.33,1373400,36.68
+2002-03-11,65.25,66.13,64.52,65.97,1279600,36.49
+2002-03-08,65.80,65.98,64.80,65.25,1591400,36.09
+2002-03-07,65.75,66.00,65.19,65.90,2063500,36.45
+2002-03-06,64.50,65.96,64.35,65.65,1712900,36.31
+2002-03-05,66.06,66.15,63.80,64.40,2254200,35.62
+2002-03-04,66.40,67.68,65.26,66.06,1705900,36.53
+2002-03-01,66.10,66.54,65.90,66.30,1906700,36.67
+2002-02-28,66.05,66.65,66.01,66.09,1507900,36.55
+2002-02-27,66.50,67.25,65.80,66.30,1612800,36.67
+2002-02-26,65.00,66.49,63.75,65.56,2054500,36.26
+2002-02-25,65.54,65.68,63.80,65.58,1441400,36.27
+2002-02-22,64.00,65.75,63.90,65.54,1392400,36.25
+2002-02-21,65.20,65.79,64.75,64.91,1354600,35.90
+2002-02-20,64.80,65.40,64.30,65.21,1347300,36.06
+2002-02-19,66.10,66.20,64.45,64.73,1330000,35.80
+2002-02-15,66.00,66.49,64.85,66.10,2231500,36.56
+2002-02-14,67.20,67.25,65.85,66.00,1246600,36.50
+2002-02-13,66.75,67.70,66.50,67.05,1312900,37.08
+2002-02-12,66.01,66.87,65.86,66.75,1201300,36.92
+2002-02-11,65.35,66.45,65.18,66.00,1620300,36.50
+2002-02-08,64.00,65.10,63.85,64.59,1337700,35.72
+2002-02-07,63.34,65.15,62.57,64.50,1661400,35.67
+2002-02-06,65.00,65.10,62.43,63.35,3026000,35.04
+2002-02-05,65.15,65.55,64.60,65.20,1398500,36.06
+2002-02-04,65.94,66.00,64.72,65.15,1294500,36.03
+2002-02-01,65.70,66.35,65.62,65.93,2017200,36.46
+2002-01-31,65.60,66.17,65.28,65.91,2271100,36.45
+2002-01-30,65.10,65.60,63.25,65.60,3514700,36.28
+2002-01-29,66.15,66.65,64.60,64.85,1737700,35.87
+2002-01-28,67.45,67.50,66.25,66.40,1185900,36.72
+2002-01-25,67.50,67.80,65.70,66.69,2676800,36.88
+2002-01-24,68.26,68.50,66.64,66.70,1651400,36.89
+2002-01-23,68.00,68.70,67.30,68.26,3658000,37.75
+2002-01-22,64.00,67.49,64.00,67.19,3979700,37.16
+2002-01-18,62.25,62.50,60.70,61.92,2832400,34.25
+2002-01-17,61.95,62.80,61.81,62.52,2921100,34.58
+2002-01-16,63.31,63.70,62.80,62.95,1655900,34.81
+2002-01-15,62.80,63.95,62.70,63.30,2883800,35.01
+2002-01-14,61.75,62.81,61.35,62.36,2297600,34.49
+2002-01-11,61.40,61.79,60.70,60.80,1887500,33.63
+2002-01-10,61.60,61.61,60.70,60.90,4333300,33.68
+2002-01-09,62.70,62.75,61.60,61.61,3207400,34.07
+2002-01-08,62.95,63.75,62.00,62.33,2558200,34.47
+2002-01-07,63.75,63.99,62.59,62.72,2121200,34.69
+2002-01-04,64.20,64.20,61.97,63.26,3423300,34.99
+2002-01-03,64.06,64.22,63.35,63.95,1119500,35.37
+2002-01-02,64.20,64.60,63.05,64.06,1410100,35.43
+2001-12-31,65.10,65.40,64.50,64.66,1066500,35.76
+2001-12-28,64.80,65.50,64.25,65.00,1492000,35.95
+2001-12-27,63.75,63.85,63.20,63.37,1578900,35.05
+2001-12-26,64.40,64.91,64.02,64.03,836400,35.40
+2001-12-24,63.53,65.05,63.44,64.06,637000,35.41
+2001-12-21,63.15,63.49,62.79,63.43,2485400,35.07
+2001-12-20,63.70,64.25,63.30,63.30,1280700,34.99
+2001-12-19,63.80,64.45,63.70,63.70,1936100,35.22
+2001-12-18,65.40,65.69,62.92,63.52,2890100,35.12
+2001-12-17,65.69,65.90,64.25,65.45,1466400,36.18
+2001-12-14,64.00,66.11,63.42,65.69,1715900,36.32
+2001-12-13,65.08,65.20,63.35,63.65,1589500,35.19
+2001-12-12,64.25,65.50,63.35,64.98,2589500,35.92
+2001-12-11,65.70,65.90,63.59,63.70,2754700,35.22
+2001-12-10,66.45,66.45,64.75,64.77,1948200,35.81
+2001-12-07,66.35,66.80,65.70,66.14,1369400,36.56
+2001-12-06,67.15,67.29,65.75,65.95,3784700,36.46
+2001-12-05,68.60,68.60,67.30,67.52,1628400,37.33
+2001-12-04,68.52,69.16,68.40,68.87,1059200,38.07
+2001-12-03,68.00,68.90,67.75,68.52,1166700,37.88
+2001-11-30,67.40,68.55,67.40,68.32,1418400,37.77
+2001-11-29,67.50,68.23,66.99,67.95,1732600,37.57
+2001-11-28,68.55,68.63,67.50,67.59,1891900,37.37
+2001-11-27,69.20,69.50,68.50,68.80,2404300,38.04
+2001-11-26,69.40,70.10,69.05,69.85,1513300,38.62
+2001-11-23,69.55,69.95,68.75,69.90,542800,38.64
+2001-11-21,69.03,70.05,68.84,69.95,1670900,38.67
+2001-11-20,68.20,69.49,68.10,69.03,2916000,38.16
+2001-11-19,66.65,68.15,66.11,68.10,1862300,37.65
+2001-11-16,67.00,67.40,66.21,66.65,1906700,36.85
+2001-11-15,65.00,67.60,65.00,66.45,2416300,36.74
+2001-11-14,67.00,67.00,64.85,65.61,2603200,36.27
+2001-11-13,64.69,65.25,64.00,65.05,2650200,35.96
+2001-11-12,62.50,63.35,62.00,63.04,2534400,34.85
+2001-11-09,62.35,63.37,61.01,63.30,5440000,34.99
+2001-11-08,63.90,63.98,60.30,61.50,10665400,34.00
+2001-11-07,65.51,65.65,63.65,63.90,7388700,35.33
+2001-11-06,67.40,68.20,65.00,65.50,3743300,36.21
+2001-11-05,66.00,68.36,65.44,67.87,2352300,37.52
+2001-11-02,65.40,65.50,64.80,65.06,2649100,35.97
+2001-11-01,64.25,65.95,63.70,65.65,9194500,36.29
+2001-10-31,68.21,68.30,66.99,67.11,2604300,37.10
+2001-10-30,69.80,69.81,68.11,68.20,3789600,37.70
+2001-10-29,72.00,72.49,70.99,71.04,1685700,39.27
+2001-10-26,72.10,72.37,70.80,71.90,1356100,39.75
+2001-10-25,71.15,72.80,71.00,71.70,2151400,39.64
+2001-10-24,71.50,72.99,70.60,71.15,4365500,39.33
+2001-10-23,74.65,74.66,70.00,71.00,8673400,39.25
+2001-10-22,74.80,76.60,74.54,76.60,1331600,42.35
+2001-10-19,75.00,75.19,74.26,75.00,893200,41.46
+2001-10-18,74.50,75.25,74.40,75.00,1432000,41.46
+2001-10-17,74.86,74.90,73.46,74.29,1842500,41.07
+2001-10-16,75.00,75.60,74.15,74.86,1324400,41.39
+2001-10-15,73.85,75.00,73.74,75.00,1829300,41.46
+2001-10-12,73.86,74.15,73.35,73.70,1629400,40.74
+2001-10-11,74.95,74.95,72.63,73.86,1399300,40.83
+2001-10-10,74.00,74.95,73.81,74.24,1664400,41.04
+2001-10-09,74.00,74.60,73.46,73.50,3310700,40.63
+2001-10-08,74.45,75.00,73.40,73.95,880600,40.88
+2001-10-05,74.70,74.95,74.01,74.64,1260700,41.26
+2001-10-04,74.00,75.14,73.72,74.34,1374900,41.10
+2001-10-03,73.45,74.00,72.62,73.40,2458300,40.58
+2001-10-02,73.75,74.08,72.60,73.45,1710300,40.61
+2001-10-01,73.75,74.90,73.18,73.50,1553100,40.63
+2001-09-28,73.50,74.00,73.04,73.95,2110300,40.88
+2001-09-27,70.90,72.99,70.85,72.15,2091500,39.89
+2001-09-26,69.95,70.48,69.15,70.25,1745200,38.82
+2001-09-25,68.25,69.70,67.80,69.70,1184000,38.52
+2001-09-24,69.00,69.37,67.75,68.74,1612200,37.99
+2001-09-21,67.50,69.20,66.05,68.02,2293800,37.59
+2001-09-20,68.65,70.45,67.51,69.76,1637600,38.55
+2001-09-19,69.45,70.10,67.00,69.51,2052100,38.41
+2001-09-18,71.00,71.12,69.40,69.40,2612400,38.35
+2001-09-17,72.00,72.00,68.00,71.00,2859600,39.24
+2001-09-10,69.50,70.75,68.71,70.00,1938400,38.68
+2001-09-07,73.15,73.30,70.13,70.35,1701400,38.88
+2001-09-06,75.00,75.17,73.20,73.32,1398000,40.52
+2001-09-05,73.85,74.35,73.34,73.83,1371400,40.80
+2001-09-04,73.30,74.49,73.00,73.70,1313800,40.73
+2001-08-31,73.60,73.80,72.05,72.94,1081000,40.31
+2001-08-30,73.90,74.00,72.30,73.05,1270400,40.37
+2001-08-29,73.75,73.80,72.65,73.00,1086600,40.34
+2001-08-28,74.80,75.00,72.98,73.10,1204100,40.40
+2001-08-27,75.90,75.97,74.55,74.55,858700,41.20
+2001-08-24,76.65,76.65,74.90,75.30,1172800,41.61
+2001-08-23,75.90,76.00,74.80,74.80,1187700,41.34
+2001-08-22,73.90,75.78,73.80,75.09,1582100,41.50
+2001-08-21,73.00,75.06,72.90,74.10,1196100,40.95
+2001-08-20,72.50,73.15,72.10,72.80,1161300,40.23
+2001-08-17,72.70,73.95,72.43,72.65,1220200,40.15
+2001-08-16,73.80,74.08,72.30,73.57,977900,40.66
+2001-08-15,74.90,75.20,73.70,73.94,860700,40.86
+2001-08-14,75.00,75.30,74.00,74.30,959300,41.06
+2001-08-13,74.30,75.02,74.05,74.93,655800,41.41
+2001-08-10,73.55,74.73,73.50,74.27,679700,41.04
+2001-08-09,73.00,73.65,72.97,73.15,946800,40.43
+2001-08-08,72.78,73.92,72.44,72.89,1027100,40.28
+2001-08-07,74.15,74.38,72.40,73.00,943700,40.34
+2001-08-06,72.00,74.00,71.85,73.75,1087200,40.76
+2001-08-03,73.20,73.21,71.27,71.68,1045000,39.61
+2001-08-02,74.30,74.31,72.00,72.78,1631600,40.22
+2001-08-01,74.30,75.04,74.00,74.36,2075400,41.09
+2001-07-31,72.79,75.20,71.75,73.63,2715900,40.69
+2001-07-30,71.10,73.15,70.71,72.79,1083600,40.23
+2001-07-27,71.08,71.08,70.10,70.44,1309000,38.93
+2001-07-26,72.00,72.03,70.25,71.00,1478000,39.24
+2001-07-25,70.81,72.24,70.24,71.96,1233100,39.77
+2001-07-24,71.60,71.75,69.57,70.82,1561100,39.14
+2001-07-23,72.95,72.96,71.17,71.57,884900,39.55
+2001-07-20,73.47,73.47,72.60,73.02,766500,40.35
+2001-07-19,73.50,74.60,72.31,72.57,1054600,40.11
+2001-07-18,72.25,73.84,72.15,72.97,1368600,40.33
+2001-07-17,70.96,73.61,70.95,71.50,1513800,39.51
+2001-07-16,68.30,71.40,68.16,70.96,1746300,39.22
+2001-07-13,68.36,68.36,67.69,68.00,1406000,37.58
+2001-07-12,67.90,68.82,67.73,68.60,1667700,37.91
+2001-07-11,67.97,68.18,66.75,67.70,2397300,37.41
+2001-07-10,67.70,68.03,67.20,67.28,1442400,37.18
+2001-07-09,67.50,68.10,67.00,67.98,1917500,37.57
+2001-07-06,68.31,68.40,67.75,68.03,1005700,37.60
+2001-07-05,69.50,70.25,68.05,68.55,2397500,37.88
+2001-07-03,69.50,69.50,68.40,69.05,1085200,38.16
+2001-07-02,69.00,69.10,67.80,68.75,2751900,37.99
+2001-06-29,68.99,69.77,68.00,69.00,3579400,38.13
+2001-06-28,70.77,71.60,68.00,68.60,6696700,37.91
+2001-06-27,72.25,72.47,69.50,71.00,4476100,39.24
+2001-06-26,74.12,74.60,73.44,73.48,1525700,40.59
+2001-06-25,74.12,74.69,73.00,73.87,1379000,40.81
+2001-06-22,76.90,76.95,74.10,74.12,1872900,40.95
+2001-06-21,76.76,77.32,76.00,76.30,1404700,42.15
+2001-06-20,75.90,77.00,75.71,77.00,1949600,42.54
+2001-06-19,75.50,76.30,74.98,75.35,1504600,41.63
+2001-06-18,74.80,76.51,74.40,75.90,1183300,41.93
+2001-06-15,74.50,75.80,74.50,74.90,3448200,41.38
+2001-06-14,75.00,75.40,74.35,74.60,1917100,41.21
+2001-06-13,74.10,74.90,73.90,74.86,1383600,41.36
+2001-06-12,73.08,74.80,72.87,74.60,2521800,41.21
+2001-06-11,73.63,73.65,72.28,72.62,988500,40.12
+2001-06-08,72.90,73.65,72.40,73.56,626700,40.64
+2001-06-07,72.10,73.58,72.10,72.57,958300,40.09
+2001-06-06,72.85,72.99,71.78,72.00,1036800,39.78
+2001-06-05,72.88,73.09,72.00,72.30,1472600,39.94
+2001-06-04,72.25,72.85,72.11,72.71,1110600,40.17
+2001-06-01,71.99,72.15,70.90,72.10,862300,39.83
+2001-05-31,71.00,72.30,70.90,71.99,1202100,39.77
+2001-05-30,72.30,72.49,71.50,71.75,1114700,39.64
+2001-05-29,71.75,72.95,71.67,72.30,2070700,39.94
+2001-05-25,71.50,72.36,71.32,72.00,1837500,39.78
+2001-05-24,68.24,72.41,68.20,72.01,2265400,39.78
+2001-05-23,67.74,69.00,67.00,68.24,1337800,37.70
+2001-05-22,68.95,69.00,67.50,68.00,2192500,37.57
+2001-05-21,69.75,69.75,68.50,68.95,1216900,38.09
+2001-05-18,70.10,70.39,69.35,69.74,780500,38.53
+2001-05-17,70.00,70.47,69.10,70.09,1633800,38.72
+2001-05-16,69.85,70.22,69.00,70.00,1563100,38.67
+2001-05-15,69.50,69.64,68.56,69.17,1355300,38.21
+2001-05-14,70.50,70.50,67.50,70.00,1290300,38.67
+2001-05-11,69.15,70.70,68.75,70.50,2239500,38.95
+2001-05-10,68.73,69.77,68.50,69.00,1681600,38.12
+2001-05-09,67.88,69.24,67.30,68.72,1645700,37.96
+2001-05-08,67.10,67.90,66.48,67.66,1533800,37.38
+2001-05-07,66.06,67.01,66.00,66.54,1394500,36.76
+2001-05-04,65.00,66.30,64.00,66.05,1530800,36.49
+2001-05-03,66.25,67.15,65.78,66.07,1447000,36.50
+2001-05-02,66.05,67.74,66.00,67.25,2261200,37.15
+2001-05-01,67.41,68.30,67.00,68.00,1851400,37.57
+2001-04-30,66.00,69.42,65.50,67.40,2563300,37.24
+2001-04-27,65.18,65.50,62.50,64.76,3253500,35.78
+2001-04-26,66.10,66.48,65.10,65.17,2319600,36.00
+2001-04-25,65.00,66.95,64.60,66.75,1570100,36.88
+2001-04-24,65.10,66.66,64.50,64.50,1791900,35.63
+2001-04-23,65.30,66.44,64.65,65.06,1230900,35.94
+2001-04-20,95.30,96.45,94.90,96.10,1615500,35.39
+2001-04-19,95.50,97.50,94.21,95.50,1884800,35.17
+2001-04-18,95.80,97.47,93.90,96.20,2414400,35.43
+2001-04-17,95.00,96.40,94.50,94.60,1888000,34.84
+2001-04-16,95.90,96.35,93.35,94.90,1268800,34.95
+2001-04-12,93.45,95.35,93.40,94.95,1354500,34.97
+2001-04-11,95.00,95.45,91.29,92.67,2947600,34.13
+2001-04-10,95.80,97.35,94.02,96.22,1853600,35.44
+2001-04-09,96.75,98.00,95.80,96.00,1595400,35.36
+2001-04-06,95.75,97.00,95.05,95.90,1646800,35.32
+2001-04-05,94.75,96.90,92.40,95.71,1510400,35.25
+2001-04-04,92.00,94.20,90.66,93.13,1756600,34.30
+2001-04-03,94.90,95.50,91.90,92.95,2048600,34.23
+2001-04-02,96.75,98.00,94.60,95.22,1492500,35.07
+2001-03-30,94.50,97.38,93.00,96.75,1872200,35.63
+2001-03-29,93.00,96.34,92.42,93.62,2021400,34.48
+2001-03-28,91.63,92.82,90.65,92.45,1596200,34.05
+2001-03-27,91.55,92.73,90.43,91.90,1691800,33.84
+2001-03-26,89.60,92.98,89.60,91.16,1742700,33.56
+2001-03-23,90.15,92.20,89.10,89.41,3182000,32.92
+2001-03-22,91.00,91.20,85.00,88.56,4718100,32.61
+2001-03-21,93.80,93.80,91.90,92.45,2897400,34.04
+2001-03-20,92.55,95.00,92.45,94.25,1963500,34.70
+2001-03-19,90.00,92.40,89.75,91.59,2379300,33.72
+2001-03-16,94.55,95.10,87.85,89.00,3971800,32.77
+2001-03-15,98.10,98.10,94.00,95.25,2547200,35.07
+2001-03-14,100.00,100.25,97.55,99.50,1250700,36.63
+2001-03-13,99.26,101.00,99.15,100.75,2274200,37.09
+2001-03-12,100.10,100.37,99.25,99.26,1677800,36.55
+2001-03-09,101.40,102.00,100.75,101.10,1087800,37.22
+2001-03-08,99.23,103.75,99.10,102.52,1984000,37.75
+2001-03-07,98.70,99.42,97.71,99.42,1702200,36.60
+2001-03-06,97.20,99.13,96.99,98.70,1977600,36.34
+2001-03-05,98.60,98.85,96.55,97.24,1805800,35.80
+2001-03-02,99.90,100.44,98.00,98.00,2841800,36.08
+2001-03-01,101.75,101.95,99.71,100.10,3785700,36.86
+2001-02-28,98.70,102.35,98.65,101.50,2636100,37.37
+2001-02-27,98.50,99.25,97.84,98.00,2204100,36.08
+2001-02-26,100.84,100.84,97.91,98.40,1724000,36.23
+2001-02-23,99.00,100.96,97.70,100.84,1671600,37.13
+2001-02-22,99.55,99.60,97.95,99.03,1716900,36.46
+2001-02-21,100.40,102.00,99.70,99.77,2617400,36.73
+2001-02-20,101.00,101.09,99.75,100.36,3043200,36.95
+2001-02-16,100.90,101.70,99.87,100.50,2002200,37.00
+2001-02-15,100.05,101.15,98.97,100.70,2075000,37.08
+2001-02-14,100.05,101.75,99.60,100.05,2825800,36.84
+2001-02-13,100.70,101.05,98.55,99.61,1484600,36.67
+2001-02-12,98.68,101.74,98.50,100.59,1700700,37.04
+2001-02-09,98.30,98.30,96.76,98.28,964000,36.19
+2001-02-08,97.75,99.90,97.70,99.25,1937800,36.54
+2001-02-07,96.16,98.04,94.90,97.75,2085300,35.99
+2001-02-06,97.20,97.49,95.45,96.15,2163900,35.40
+2001-02-05,97.06,97.71,96.36,97.00,1156800,35.71
+2001-02-02,96.25,96.25,94.85,95.87,952200,35.30
+2001-02-01,95.10,96.04,94.80,95.50,1761800,35.16
+2001-01-31,95.80,97.30,93.60,95.30,2006000,35.09
+2001-01-30,98.50,98.50,95.88,96.50,2720700,35.53
+2001-01-29,100.50,101.25,99.22,100.05,1529600,36.84
+2001-01-26,99.37,99.87,99.06,99.69,980000,36.70
+2001-01-25,96.87,100.50,96.25,100.00,1504000,36.82
+2001-01-24,96.94,96.94,95.50,96.87,2972800,35.67
+2001-01-23,94.25,97.31,94.00,96.94,2129600,35.69
+2001-01-22,93.50,95.00,93.00,93.75,1352100,34.52
+2001-01-19,94.56,94.75,92.44,93.75,2411600,34.52
+2001-01-18,93.75,96.31,93.62,94.56,2373000,34.82
+2001-01-17,93.31,94.62,92.87,93.75,1873600,34.52
+2001-01-16,95.12,95.12,93.12,93.56,2303000,34.45
+2001-01-12,95.06,95.37,92.44,95.25,2436300,35.07
+2001-01-11,94.37,95.37,94.37,94.81,3330300,34.91
+2001-01-10,94.25,94.50,92.69,93.81,1508700,34.54
+2001-01-09,93.00,95.44,92.75,94.62,1695900,34.84
+2001-01-08,92.31,93.00,90.75,93.00,2047800,34.24
+2001-01-05,88.75,92.50,88.31,92.25,2254500,33.96
+2001-01-04,93.75,93.81,87.00,88.00,5479600,32.40
+2001-01-03,97.00,99.44,94.75,94.75,2689000,34.89
+2001-01-02,99.87,99.87,96.94,97.25,1448200,35.81
+2000-12-29,104.12,104.25,99.50,99.62,1523800,36.68
+2000-12-28,102.87,104.94,102.75,103.87,2510000,38.24
+2000-12-27,99.37,102.87,98.94,101.37,4486400,37.32
+2000-12-26,94.00,99.19,94.00,98.69,2092200,36.32
+2000-12-22,93.62,95.12,93.06,94.06,1671200,34.62
+2000-12-21,91.25,93.87,90.81,93.87,1614300,34.55
+2000-12-20,92.50,92.56,89.69,91.25,2206200,33.59
+2000-12-19,93.37,95.00,92.75,94.12,2043800,34.64
+2000-12-18,94.19,95.75,91.00,92.00,3032100,33.86
+2000-12-15,94.87,95.12,93.50,94.44,3183000,34.76
+2000-12-14,95.75,96.12,95.06,95.25,1703000,35.06
+2000-12-13,94.00,95.94,94.00,95.00,1637100,34.97
+2000-12-12,91.50,92.94,88.50,92.44,2272000,34.02
+2000-12-11,94.00,94.12,90.87,91.50,2518400,33.68
+2000-12-08,96.00,96.00,92.62,92.94,1609200,34.21
+2000-12-07,95.87,96.44,95.19,95.62,1730600,35.19
+2000-12-06,95.56,96.94,95.56,96.50,1763400,35.52
+2000-12-05,95.50,97.25,95.06,95.50,2070000,35.15
+2000-12-04,95.25,95.81,91.37,94.56,5450100,34.80
+2000-12-01,100.50,101.00,99.00,99.50,3036600,36.62
+2000-11-30,101.00,101.75,98.56,99.94,2520000,36.79
+2000-11-29,101.00,101.37,100.06,100.37,1445000,36.94
+2000-11-28,101.75,101.94,99.69,100.69,1534200,37.06
+2000-11-27,100.00,101.94,100.00,101.12,2520000,37.22
+2000-11-24,100.12,100.25,99.37,99.94,538600,36.79
+2000-11-22,97.25,101.37,96.75,100.69,2089000,37.06
+2000-11-21,100.00,100.06,96.25,96.81,2294700,35.63
+2000-11-20,97.50,100.00,97.31,99.12,2132800,36.48
+2000-11-17,97.87,97.87,96.31,97.31,1940400,35.82
+2000-11-16,94.25,98.25,94.12,97.87,1922400,36.02
+2000-11-15,92.31,94.12,92.19,93.94,1137200,34.58
+2000-11-14,91.50,93.00,90.62,92.06,1099000,33.88
+2000-11-13,92.00,92.75,88.69,90.69,1547600,33.38
+2000-11-10,94.37,96.00,91.81,91.94,1810000,33.84
+2000-11-09,96.62,97.37,91.69,91.87,2037000,33.81
+2000-11-08,96.00,98.62,95.69,95.69,2782200,35.22
+2000-11-07,95.00,95.37,94.06,95.00,1412600,34.97
+2000-11-06,94.25,95.94,93.87,94.94,1811700,34.94
+2000-11-03,92.25,94.94,91.81,93.50,1752600,34.41
+2000-11-02,93.75,93.75,90.87,91.75,2568400,33.77
+2000-11-01,94.87,95.00,93.62,93.75,3214500,34.51
+2000-10-31,95.31,96.56,94.12,94.75,1697800,34.87
+2000-10-30,91.25,95.94,91.25,95.25,1860400,35.06
+2000-10-27,89.44,91.75,89.12,91.25,1005900,33.59
+2000-10-26,90.25,90.50,89.31,89.44,2798000,32.92
+2000-10-25,89.75,92.50,88.62,90.00,2978800,33.13
+2000-10-24,89.25,91.75,88.31,89.75,4173400,33.03
+2000-10-23,93.87,95.75,93.81,94.87,972400,34.92
+2000-10-20,92.12,93.75,91.37,93.62,1246600,34.46
+2000-10-19,95.00,95.81,92.12,92.75,2322900,34.14
+2000-10-18,93.19,95.00,92.87,94.12,1673000,34.64
+2000-10-17,91.00,94.62,90.94,93.06,1905400,34.25
+2000-10-16,89.44,90.94,89.19,89.94,968200,33.10
+2000-10-13,88.50,89.37,86.75,89.19,1260900,32.83
+2000-10-12,88.94,90.50,87.12,88.56,1487800,32.60
+2000-10-11,91.25,91.37,87.87,89.19,2435800,32.83
+2000-10-10,90.44,91.81,89.00,91.37,1671800,33.63
+2000-10-09,91.75,91.87,89.31,90.19,589500,33.20
+2000-10-06,92.12,92.44,91.06,91.31,1201600,33.61
+2000-10-05,91.25,92.12,90.37,91.50,1804600,33.68
+2000-10-04,93.00,93.87,91.12,91.25,2267800,33.59
+2000-10-03,91.50,93.50,90.50,92.81,2170500,34.16
+2000-10-02,88.44,91.50,88.31,91.00,2109600,33.49
+2000-09-29,88.25,90.87,87.56,88.19,1799700,32.46
+2000-09-28,93.00,93.00,90.31,90.94,1828000,33.47
+2000-09-27,95.06,95.12,92.75,93.00,1911300,34.23
+2000-09-26,92.44,95.31,92.12,95.06,2360800,34.98
+2000-09-25,92.62,93.12,92.19,92.69,827400,34.11
+2000-09-22,91.81,93.87,91.81,92.37,1624500,33.99
+2000-09-21,92.37,93.00,91.19,91.56,1357800,33.69
+2000-09-20,91.75,92.62,89.94,92.50,2078700,34.04
+2000-09-19,89.87,92.31,89.00,92.31,2162600,33.97
+2000-09-18,89.00,90.50,89.00,89.34,2059200,32.87
+2000-09-15,87.50,89.94,86.37,88.00,2205400,32.38
+2000-09-14,86.00,87.87,85.75,86.87,2146200,31.96
+2000-09-13,84.37,85.62,84.31,84.75,1611800,31.18
+2000-09-12,84.00,84.56,83.37,84.37,2001800,31.04
+2000-09-11,83.00,83.87,82.50,83.00,2066700,30.54
+2000-09-08,82.37,83.62,82.37,82.75,1745600,30.45
+2000-09-07,82.81,83.44,81.50,82.19,1307400,30.24
+2000-09-06,84.44,85.37,82.00,82.81,1191200,30.47
+2000-09-05,84.25,85.00,83.12,84.44,1195400,31.07
+2000-09-01,82.50,84.94,82.50,84.22,1515000,30.99
+2000-08-31,80.50,85.00,80.31,81.83,2750700,30.11
+2000-08-30,79.75,80.31,79.62,80.25,901400,29.53
+2000-08-29,80.12,80.37,79.62,79.75,675400,29.34
+2000-08-28,79.19,80.00,79.19,79.37,979500,29.20
+2000-08-25,79.56,79.94,79.19,79.44,991600,29.23
+2000-08-24,77.94,79.87,77.37,79.56,1084000,29.27
+2000-08-23,78.94,79.06,77.50,77.75,1256200,28.61
+2000-08-22,78.12,79.50,77.94,79.06,1012200,29.09
+2000-08-21,77.44,78.37,76.75,78.37,876600,28.84
+2000-08-18,78.50,78.75,76.37,77.50,1854600,28.52
+2000-08-17,74.62,77.50,74.56,77.37,2146400,28.47
+2000-08-16,73.75,74.37,73.37,74.06,768400,27.25
+2000-08-15,74.62,75.12,74.12,74.50,1477500,27.41
+2000-08-14,73.37,74.75,72.00,74.56,908400,27.43
+2000-08-11,71.94,73.56,71.62,73.50,1318800,27.04
+2000-08-10,70.87,71.94,69.87,71.94,1111800,26.47
+2000-08-09,70.50,71.87,70.00,70.56,1710000,25.96
+2000-08-08,72.31,72.94,69.00,72.37,1804500,26.63
+2000-08-07,74.87,74.87,71.31,72.31,1699500,26.61
+2000-08-04,75.12,75.19,73.87,74.25,892200,27.32
+2000-08-03,75.69,75.69,75.00,75.37,1095000,27.73
+2000-08-02,75.00,75.69,74.37,75.37,1310000,27.73
+2000-08-01,73.69,75.00,73.56,75.00,1664700,27.60
+2000-07-31,73.25,73.87,72.94,73.50,2148800,27.04
+2000-07-28,72.87,73.87,72.25,73.44,1528800,27.02
+2000-07-27,71.00,73.94,70.62,73.44,1077200,27.02
+2000-07-26,72.69,72.69,70.87,71.16,1372800,26.18
+2000-07-25,73.00,73.37,71.50,72.62,1613700,26.72
+2000-07-24,72.12,74.50,72.12,73.75,995800,27.14
+2000-07-21,73.00,73.37,71.44,72.25,1122600,26.58
+2000-07-20,70.75,72.87,70.62,72.00,1530300,26.49
+2000-07-19,69.62,70.87,69.06,70.50,1337800,25.94
+2000-07-18,67.87,70.00,67.87,69.00,1398000,25.39
+2000-07-17,67.37,69.62,67.19,67.91,1260800,24.99
+2000-07-14,70.37,70.37,67.56,68.00,1721700,25.02
+2000-07-13,71.25,71.87,69.56,70.50,1174600,25.94
+2000-07-12,72.25,73.00,71.12,71.94,1527600,26.47
+2000-07-11,74.00,74.94,73.44,74.00,1843800,27.23
+2000-07-10,72.25,73.00,71.81,72.94,1554600,26.84
+2000-07-07,72.44,72.94,71.62,72.25,1207000,26.58
+2000-07-06,72.50,73.00,70.87,72.31,1141800,26.61
+2000-07-05,71.50,72.75,69.81,72.59,1480400,26.71
+2000-07-03,73.50,73.81,71.62,73.81,807200,27.16
+2000-06-30,70.56,74.11,70.37,74.00,2970400,27.23
+2000-06-29,73.00,73.06,69.19,70.31,2426000,25.87
+2000-06-28,69.25,71.75,69.19,71.00,3430500,26.12
+2000-06-27,67.37,69.00,67.06,68.94,1834000,25.36
+2000-06-26,65.62,67.62,65.62,67.37,1146200,24.78
+2000-06-23,66.81,66.81,65.31,65.56,864600,24.11
+2000-06-22,68.37,68.37,65.50,66.06,1100100,24.30
+2000-06-21,68.94,68.94,68.00,68.37,1460100,25.15
+2000-06-20,67.25,68.75,67.19,67.31,907000,24.76
+2000-06-19,68.00,68.94,66.06,66.87,1145600,24.59
+2000-06-16,68.25,68.69,66.00,66.00,1814200,24.27
+2000-06-15,69.12,69.12,67.81,68.50,1500800,25.19
+2000-06-14,66.75,69.00,65.37,68.94,2215400,25.36
+2000-06-13,65.62,66.44,65.37,66.25,1876400,24.37
+2000-06-12,66.00,66.62,65.62,66.12,1403400,24.32
+2000-06-09,62.94,66.81,62.94,65.94,1428800,24.25
+2000-06-08,63.25,63.75,62.25,63.00,941700,23.17
+2000-06-07,62.75,64.31,62.75,63.50,720400,23.35
+2000-06-06,62.06,63.81,61.00,62.94,1321600,23.15
+2000-06-05,62.75,63.50,61.69,62.13,2152800,22.85
+2000-06-02,66.94,67.00,63.56,63.56,2039100,23.38
+2000-06-01,64.12,67.25,64.12,66.69,1648600,24.53
+2000-05-31,65.94,66.94,64.62,64.87,1202800,23.86
+2000-05-30,64.00,66.50,63.81,66.12,2505800,24.32
+2000-05-26,63.88,65.00,63.63,64.75,1557400,23.81
+2000-05-25,64.62,64.87,63.63,63.88,1564600,23.49
+2000-05-24,64.37,65.62,64.12,64.19,3266700,23.61
+2000-05-23,61.50,63.25,61.38,63.19,2263400,23.24
+2000-05-22,61.50,61.94,61.13,61.75,1682400,22.71
+2000-05-19,60.31,61.00,59.25,61.00,1806800,22.44
+2000-05-18,62.00,62.00,60.25,60.56,959200,22.27
+2000-05-17,62.00,62.00,60.38,61.50,1669200,22.62
+2000-05-16,60.44,63.44,60.38,62.69,2422500,23.06
+2000-05-15,57.56,60.25,57.56,60.19,1632600,22.14
+2000-05-12,58.00,58.19,57.25,57.44,1033400,21.13
+2000-05-11,57.13,58.69,57.13,58.13,873000,21.38
+2000-05-10,58.50,58.56,56.50,57.44,1032400,21.13
+2000-05-09,57.88,59.13,57.56,58.63,1286000,21.56
+2000-05-08,58.25,58.25,57.50,57.94,1279600,21.31
+2000-05-05,56.75,58.00,56.19,57.25,752400,21.06
+2000-05-04,56.19,57.38,55.13,56.38,804200,20.74
+2000-05-03,57.25,57.63,55.88,55.94,965400,20.57
+2000-05-02,57.50,57.88,56.38,57.50,1339000,21.15
+2000-05-01,55.06,57.94,55.00,57.50,1515000,21.15
+2000-04-28,55.25,55.63,54.56,55.06,1421200,20.25
+2000-04-27,54.75,56.88,54.25,55.44,1895800,20.39
+2000-04-26,56.25,56.25,54.00,54.94,2223800,20.21
+2000-04-25,53.63,55.50,53.50,55.31,2462000,20.34
+2000-04-24,52.50,53.94,52.13,52.94,1497900,19.47
+2000-04-20,51.63,53.94,51.38,52.50,1790600,19.31
+2000-04-19,49.19,52.44,48.81,51.75,2408200,19.03
+2000-04-18,45.56,48.50,44.75,47.75,2479600,17.56
+2000-04-17,45.75,46.31,44.75,46.00,1659300,16.92
+2000-04-14,47.50,47.50,45.19,45.88,1850400,16.87
+2000-04-13,48.50,48.63,47.63,47.75,1250000,17.56
+2000-04-12,48.50,48.94,48.13,48.69,1617400,17.91
+2000-04-11,48.25,48.38,47.63,47.94,1334600,17.63
+2000-04-10,48.06,48.63,47.94,48.19,1068300,17.72
+2000-04-07,48.88,49.06,47.94,47.94,1186800,17.63
+2000-04-06,48.88,49.75,47.00,47.88,1235400,17.61
+2000-04-05,48.50,49.25,48.31,48.81,1518000,17.95
+2000-04-04,48.00,49.81,47.63,49.00,2158200,18.02
+2000-04-03,46.25,48.63,46.19,48.50,1460100,17.84
+2000-03-31,45.81,47.88,45.56,45.88,1687500,16.87
+2000-03-30,46.13,46.25,45.00,45.94,1623000,16.90
+2000-03-29,47.00,47.00,45.75,46.00,2090000,16.92
+2000-03-28,47.75,48.44,47.00,47.06,2044200,17.30
+2000-03-27,49.50,49.94,47.56,47.69,1667800,17.53
+2000-03-24,49.94,50.88,49.44,49.56,2288000,18.22
+2000-03-23,48.81,50.00,48.63,49.88,1106600,18.34
+2000-03-22,48.00,49.50,47.81,49.06,1287200,18.03
+2000-03-21,45.50,48.50,45.50,48.00,1387800,17.64
+2000-03-20,48.19,48.94,46.81,46.88,1395300,17.23
+2000-03-17,48.38,48.88,47.00,48.19,2211200,17.71
+2000-03-16,43.00,49.25,42.13,48.63,3406200,17.88
+2000-03-15,41.00,43.50,40.25,43.25,2643300,15.90
+2000-03-14,41.00,41.25,39.38,40.69,1304100,14.96
+2000-03-13,40.38,41.75,39.38,41.00,2226600,15.07
+2000-03-10,41.13,42.88,40.88,41.81,1579500,15.37
+2000-03-09,38.50,42.75,38.25,40.94,3214000,15.05
+2000-03-08,38.00,38.81,37.13,38.50,2117400,14.15
+2000-03-07,38.50,38.75,37.00,37.19,2461600,13.67
+2000-03-06,39.94,40.00,39.00,39.25,1906800,14.43
+2000-03-03,39.00,41.25,38.94,40.13,2871200,14.75
+2000-03-02,39.00,39.19,38.00,38.81,3303800,14.27
+2000-03-01,40.00,40.50,37.25,39.00,6470800,14.34
+2000-02-29,42.13,42.56,41.19,41.81,2108400,15.37
+2000-02-28,43.50,43.63,41.50,42.75,1291800,15.71
+2000-02-25,43.69,44.25,42.44,43.06,1035000,15.83
+2000-02-24,44.25,44.88,42.19,43.69,1657200,16.06
+2000-02-23,44.88,45.50,44.50,44.81,1351200,16.47
+2000-02-22,44.06,45.38,43.81,45.06,1625800,16.56
+2000-02-18,44.56,44.94,43.38,44.00,1373000,16.17
+2000-02-17,45.19,45.38,44.56,44.69,2054600,16.43
+2000-02-16,44.44,45.94,44.25,45.19,1742100,16.61
+2000-02-15,45.38,45.81,43.94,44.44,2587800,16.34
+2000-02-14,47.38,47.50,45.25,45.88,2209200,16.87
+2000-02-11,49.19,49.38,46.56,47.06,1483600,17.30
+2000-02-10,51.00,51.50,49.06,49.19,1389300,18.08
+2000-02-09,51.25,51.25,49.81,50.06,819600,18.40
+2000-02-08,50.00,51.25,49.69,51.25,1517800,18.84
+2000-02-07,49.25,50.06,48.50,49.50,1304600,18.20
+2000-02-04,48.00,49.81,47.94,49.25,1435000,18.10
+2000-02-03,48.00,48.50,47.00,47.81,1499700,17.57
+2000-02-02,49.94,49.94,47.69,47.75,1907400,17.55
+2000-02-01,48.25,50.19,47.88,49.94,2166200,18.36
+2000-01-31,48.25,48.31,45.50,47.69,2210000,17.53
+2000-01-28,49.38,49.50,48.00,48.75,1407200,17.92
+2000-01-27,49.38,50.75,48.50,49.56,1655000,18.22
+2000-01-26,49.50,50.75,49.13,49.38,3344600,18.15
+2000-01-25,50.75,51.00,49.00,49.44,3157200,18.17
+2000-01-24,52.50,52.63,50.25,51.00,2726700,18.75
+2000-01-21,53.50,53.69,51.00,52.13,2436200,19.16
+2000-01-20,57.75,57.75,51.00,53.50,3558800,19.67
+2000-01-19,56.25,58.94,56.13,58.31,2135800,21.43
+2000-01-18,59.44,59.44,56.00,56.50,1564200,20.77
+2000-01-14,59.25,59.75,58.00,59.38,1853700,21.83
+2000-01-13,58.00,60.75,57.88,58.69,2822400,21.57
+2000-01-12,56.13,57.81,56.00,57.38,1002900,21.09
+2000-01-11,56.50,57.63,55.88,56.38,1685800,20.73
+2000-01-10,60.00,60.88,55.06,56.00,2046300,20.59
+2000-01-07,55.50,59.25,55.50,58.88,3390400,21.64
+2000-01-06,52.19,54.50,51.56,54.00,1877600,19.85
+2000-01-05,49.00,52.31,48.56,52.19,2672600,19.19
+2000-01-04,49.75,50.50,48.50,48.75,1952000,17.92
+2000-01-03,48.75,49.63,48.63,49.31,1227000,18.13
+1999-12-31,48.06,48.63,46.94,47.88,512400,17.60
+1999-12-30,48.00,48.25,47.50,48.13,752400,17.69
+1999-12-29,47.50,48.00,47.00,47.69,591200,17.53
+1999-12-28,47.56,48.50,47.06,47.50,711800,17.45
+1999-12-27,48.00,48.00,46.75,47.31,955800,17.38
+1999-12-23,46.50,48.25,45.38,46.19,1178700,16.97
+1999-12-22,44.63,46.63,44.06,46.31,1447200,17.01
+1999-12-21,43.88,45.06,43.75,44.75,3199600,16.44
+1999-12-20,43.88,44.25,42.75,43.88,2911400,16.12
+1999-12-17,46.00,46.31,43.50,44.00,3825800,16.17
+1999-12-16,45.00,46.88,45.00,46.19,2001300,16.97
+1999-12-15,46.63,47.00,45.69,45.94,2347800,16.88
+1999-12-14,46.69,47.75,46.13,46.75,1622400,17.18
+1999-12-13,46.25,47.25,46.13,46.61,1157600,17.12
+1999-12-10,47.25,47.38,45.25,47.19,1908000,17.34
+1999-12-09,48.13,48.38,46.56,47.06,1286700,17.29
+1999-12-08,48.63,48.94,48.00,48.06,1257200,17.66
+1999-12-07,49.50,50.25,47.50,47.75,3665700,17.54
+1999-12-06,49.00,50.19,48.75,49.88,1451000,18.33
+1999-12-03,49.00,50.94,48.88,50.25,1970700,18.46
+1999-12-02,49.94,49.94,46.25,48.00,2306000,17.64
+1999-12-01,52.00,52.44,49.50,49.81,1649200,18.30
+1999-11-30,51.75,52.44,51.38,52.31,1287000,19.22
+1999-11-29,52.50,53.44,51.50,53.38,1151600,19.61
+1999-11-26,52.69,52.94,52.19,52.56,202000,19.31
+1999-11-24,51.25,52.75,51.25,52.69,995100,19.36
+1999-11-23,51.56,52.75,51.44,52.50,1639500,19.29
+1999-11-22,51.00,52.00,50.00,51.63,980600,18.97
+1999-11-19,51.94,52.13,51.06,51.44,760800,18.90
+1999-11-18,49.75,52.38,49.69,51.38,1578000,18.88
+1999-11-17,50.00,50.38,49.50,50.00,1654200,18.37
+1999-11-16,46.81,50.56,46.75,50.06,2451800,18.39
+1999-11-15,45.50,46.88,45.31,46.75,2597100,17.18
+1999-11-12,44.25,45.94,44.25,45.50,2301600,16.72
+1999-11-11,44.31,44.63,43.75,44.38,3800100,16.31
+1999-11-10,44.81,44.94,43.75,44.81,1430600,16.46
+1999-11-09,45.00,45.50,43.81,44.75,3139600,16.44
+1999-11-08,43.00,44.88,43.00,44.75,2388800,16.44
+1999-11-05,44.88,45.25,42.50,43.00,3791000,15.80
+1999-11-04,45.00,45.44,44.38,44.69,3014700,16.42
+1999-11-03,45.75,46.13,44.75,44.94,2441000,16.51
+1999-11-02,44.81,46.88,44.50,45.00,3625400,16.53
+1999-11-01,45.00,45.56,42.88,44.31,3696600,16.28
+1999-10-29,43.00,44.44,42.25,43.50,3568800,15.98
+1999-10-28,42.00,43.00,41.25,42.31,4518000,15.54
+1999-10-27,37.75,40.50,37.00,40.00,8830000,14.70
+1999-10-26,42.50,43.25,37.00,37.50,16881200,13.78
+1999-10-25,42.75,45.44,42.56,44.50,3947600,16.35
+1999-10-22,42.63,43.50,40.25,42.50,11006600,15.61
+1999-10-21,48.75,49.25,47.56,48.31,2703000,17.75
+1999-10-20,49.13,49.75,48.00,49.50,2150400,18.19
+1999-10-19,49.50,51.25,48.81,49.13,3130000,18.05
+1999-10-18,49.00,50.25,48.25,49.56,2610000,18.21
+1999-10-15,50.00,50.50,47.56,49.63,2933000,18.23
+1999-10-14,49.00,51.69,45.38,51.38,6161000,18.88
+1999-10-13,53.56,53.69,52.50,52.50,1009200,19.29
+1999-10-12,54.88,55.00,53.50,53.94,990900,19.82
+1999-10-11,54.13,55.38,53.88,55.00,597400,20.21
+1999-10-08,53.00,54.50,53.00,54.00,1281200,19.84
+1999-10-07,54.25,54.25,52.69,53.19,1500000,19.54
+1999-10-06,53.75,54.50,53.00,54.00,3079500,19.84
+1999-10-05,54.69,54.69,53.75,53.81,1593400,19.77
+1999-10-04,56.38,57.50,53.81,54.69,2000400,20.09
+1999-10-01,54.38,56.63,54.38,56.38,1182600,20.71
+1999-09-30,53.44,55.50,53.19,54.50,1290000,20.02
+1999-09-29,53.31,53.44,52.50,53.44,1678800,19.63
+1999-09-28,53.75,54.44,52.00,52.00,1462200,19.10
+1999-09-27,54.44,54.69,52.75,53.94,1785900,19.81
+1999-09-24,53.50,54.75,53.44,54.38,1523000,19.97
+1999-09-23,54.13,56.00,53.31,53.75,2346600,19.74
+1999-09-22,53.25,54.25,52.56,53.19,2339700,19.53
+1999-09-21,52.50,54.13,52.00,52.69,2757400,19.35
+1999-09-20,52.00,53.44,51.38,52.50,4485000,19.28
+1999-09-17,57.00,57.06,51.94,53.75,6443000,19.74
+1999-09-16,61.81,61.94,56.88,57.25,4250800,21.02
+1999-09-15,62.06,63.25,61.56,61.56,1062600,22.61
+1999-09-14,62.63,62.69,61.00,61.81,1355800,22.70
+1999-09-13,64.25,64.50,62.50,62.94,1275800,23.11
+1999-09-10,63.88,65.00,63.31,64.00,1708000,23.50
+1999-09-09,64.25,64.50,63.19,64.06,1188000,23.52
+1999-09-08,62.13,64.12,62.13,63.81,1024200,23.43
+1999-09-07,64.62,64.69,62.50,62.75,864600,23.04
+1999-09-03,64.00,65.19,63.75,64.44,1359300,23.66
+1999-09-02,63.25,63.44,61.75,63.06,909400,23.16
+1999-09-01,63.75,63.75,61.69,63.25,2194500,23.23
+1999-08-31,62.63,63.75,61.75,63.75,2429600,23.41
+1999-08-30,61.94,63.00,61.25,62.25,907200,22.86
+1999-08-27,63.13,63.25,61.06,61.94,1402000,22.75
+1999-08-26,64.12,64.50,62.75,63.88,969900,23.46
+1999-08-25,62.25,64.12,62.19,63.88,3532500,23.46
+1999-08-24,62.25,62.69,61.69,62.06,2207600,22.79
+1999-08-23,62.06,62.31,61.44,62.00,1779900,22.77
+1999-08-20,61.25,62.44,60.75,62.19,2222400,22.84
+1999-08-19,60.88,61.00,60.13,60.88,1006400,22.36
+1999-08-18,60.88,61.50,60.75,61.13,1895800,22.45
+1999-08-17,63.25,63.25,60.25,62.13,1950300,22.82
+1999-08-16,64.50,64.56,63.19,63.44,2836600,23.30
+1999-08-13,64.56,64.69,63.88,64.25,2077200,23.59
+1999-08-12,64.56,64.62,63.75,64.31,1370600,23.62
+1999-08-11,64.69,64.69,63.50,64.44,1231400,23.66
+1999-08-10,65.62,65.81,63.38,64.87,1906200,23.82
+1999-08-09,66.62,67.50,64.75,66.06,1038400,24.26
+1999-08-06,66.81,66.81,65.62,66.37,602600,24.37
+1999-08-05,66.81,67.56,66.06,67.06,1125000,24.63
+1999-08-04,67.00,67.31,66.00,67.06,1389300,24.63
+1999-08-03,69.94,70.25,68.75,68.81,1471800,25.27
+1999-08-02,69.00,70.37,68.50,69.94,1928400,25.68
+1999-07-30,65.00,69.37,65.00,68.25,2320800,25.06
+1999-07-29,65.75,65.81,64.31,64.37,2030400,23.64
+1999-07-28,65.50,66.25,65.12,66.00,1449600,24.24
+1999-07-27,66.50,68.87,65.62,66.87,1297800,24.56
+1999-07-26,66.50,67.62,65.62,66.75,1017200,24.51
+1999-07-23,65.25,67.12,65.25,66.94,981200,24.58
+1999-07-22,65.25,65.50,64.81,65.00,1372000,23.87
+1999-07-21,66.06,66.06,65.00,65.37,856200,24.01
+1999-07-20,65.87,66.19,65.25,65.81,1712600,24.17
+1999-07-19,66.75,66.87,66.19,66.62,2131400,24.46
+1999-07-16,66.50,67.19,66.25,67.19,1576600,24.67
+1999-07-15,66.50,66.62,66.00,66.50,1136600,24.42
+1999-07-14,65.94,67.62,65.69,66.50,987600,24.42
+1999-07-13,65.12,66.25,64.50,65.69,2299500,24.12
+1999-07-12,68.00,68.00,65.75,65.87,1947900,24.19
+1999-07-09,68.25,68.69,67.62,67.94,1564000,24.95
+1999-07-08,68.37,68.62,67.44,68.62,1551800,25.20
+1999-07-07,69.25,69.62,68.31,69.44,1453600,25.50
+1999-07-06,68.62,70.25,67.87,69.25,1593800,25.43
+1999-07-02,67.56,70.25,66.87,69.69,2437000,25.59
+1999-07-01,64.12,67.87,63.75,67.81,2009600,24.90
+1999-06-30,63.81,64.69,62.13,64.12,3064500,23.55
+1999-06-29,60.44,63.88,60.19,63.81,1487400,23.43
+1999-06-28,59.00,60.81,58.75,60.13,1698300,22.07
+1999-06-25,59.38,60.06,58.75,58.81,984900,21.59
+1999-06-24,59.00,59.75,58.50,59.13,860700,21.70
+1999-06-23,59.75,60.00,58.63,58.81,1547600,21.59
+1999-06-22,56.94,60.50,56.88,59.75,1670400,21.93
+1999-06-21,57.25,58.25,56.63,56.88,1276800,20.88
+1999-06-18,58.00,58.06,56.50,57.03,2289400,20.93
+1999-06-17,58.00,58.69,57.56,58.50,825800,21.47
+1999-06-16,57.81,59.19,57.75,58.13,1287400,21.34
+1999-06-15,60.00,60.56,57.25,57.25,1056200,21.01
+1999-06-14,58.50,59.31,57.19,59.25,1669000,21.75
+1999-06-11,58.00,59.31,57.75,58.00,1113000,21.29
+1999-06-10,59.06,59.69,57.75,57.88,1233000,21.25
+1999-06-09,59.56,60.00,58.56,59.06,1003000,21.68
+1999-06-08,57.63,60.13,57.25,59.31,1791200,21.77
+1999-06-07,58.69,58.69,57.13,57.75,1713300,21.20
+1999-06-04,58.25,58.69,57.75,58.69,1770900,21.54
+1999-06-03,58.13,58.75,57.50,58.25,1834600,21.38
+1999-06-02,58.75,58.81,56.75,58.00,2312000,21.29
+1999-06-01,60.25,60.31,58.56,59.00,1519500,21.66
+1999-05-28,59.75,60.75,59.75,60.38,1054000,22.16
+1999-05-27,60.75,60.75,59.63,59.63,2337400,21.89
+1999-05-26,61.50,61.50,60.38,60.75,2082200,22.30
+1999-05-25,62.13,62.25,61.75,62.00,2318000,22.76
+1999-05-24,63.25,63.38,61.38,61.75,2677800,22.67
+1999-05-21,64.62,64.75,62.94,63.00,2407000,23.13
+1999-05-20,63.63,65.19,63.63,64.56,4204000,23.70
+1999-05-19,61.81,63.63,61.38,63.13,2193800,23.17
+1999-05-18,61.88,62.38,60.00,61.81,2015000,22.69
+1999-05-17,62.00,62.00,60.38,61.44,1878400,22.55
+1999-05-14,63.38,64.50,61.63,62.00,2147100,22.76
+1999-05-13,63.25,64.37,62.75,64.25,1736700,23.58
+1999-05-12,61.75,61.88,60.81,61.88,2021000,22.71
+1999-05-11,59.25,62.63,58.50,61.88,2542500,22.71
+1999-05-10,60.44,60.75,59.06,59.44,1146600,21.82
+1999-05-07,60.25,61.00,58.88,60.50,1496600,22.21
+1999-05-06,58.50,59.75,56.50,59.63,3149600,21.89
+1999-05-05,60.00,60.44,58.25,59.13,1216200,21.70
+1999-05-04,58.19,60.88,58.00,60.00,3216200,22.02
+1999-05-03,59.94,59.94,57.63,58.25,3178600,21.38
+1999-04-30,60.19,60.19,58.44,59.81,2708400,21.95
+1999-04-29,61.00,61.94,58.75,60.25,5639100,22.12
+1999-04-28,64.75,65.00,60.25,60.88,8422800,22.35
+1999-04-27,64.37,66.62,64.31,65.81,1373000,24.16
+1999-04-26,65.87,65.87,63.13,64.31,1525500,23.61
+1999-04-23,65.94,66.37,64.31,65.94,1605000,24.20
+1999-04-22,66.87,67.00,64.00,66.56,2678700,24.43
+1999-04-21,66.25,66.87,64.81,66.81,2338400,24.52
+1999-04-20,65.94,67.00,65.37,66.00,1697100,24.23
+1999-04-19,67.19,68.75,65.94,65.94,1446800,24.20
+1999-04-16,70.00,70.06,67.06,67.06,2170500,24.62
+1999-04-15,72.94,72.94,69.37,69.37,2581600,25.46
+1999-04-14,72.94,72.94,71.44,71.87,2716200,26.38
+1999-04-13,69.87,71.87,69.50,70.94,2870000,26.04
+1999-04-12,67.19,70.25,66.62,70.00,1876200,25.69
+1999-04-09,66.50,67.50,64.94,67.44,2483800,24.76
+1999-04-08,60.19,65.00,59.19,64.75,6020100,23.77
+1999-04-07,62.50,62.81,60.00,60.19,3353200,22.09
+1999-04-06,63.88,63.94,61.31,62.31,3215100,22.87
+1999-04-05,66.19,66.37,62.81,64.00,3306200,23.49
+1999-04-01,66.19,67.25,64.25,66.00,2422000,24.23
+1999-03-31,67.37,67.75,63.94,66.00,3287800,24.23
+1999-03-30,69.87,69.87,66.44,67.12,2044600,24.64
+1999-03-29,70.00,70.94,69.37,69.69,1757400,25.57
+1999-03-26,66.37,70.25,66.31,69.94,2333000,25.66
+1999-03-25,67.94,68.25,66.00,66.00,2391200,24.22
+1999-03-24,70.00,70.25,67.44,68.12,1278000,25.00
+1999-03-23,71.81,71.81,69.62,70.00,1393400,25.69
+1999-03-22,72.69,73.16,71.50,71.94,559200,26.40
+1999-03-19,75.37,75.75,72.37,72.37,1245800,26.56
+1999-03-18,74.69,75.37,72.25,75.25,2012400,27.61
+1999-03-17,76.31,76.31,74.00,74.69,1216600,27.41
+1999-03-16,77.19,77.19,75.69,76.56,1067800,28.09
+1999-03-15,77.62,77.75,75.87,77.19,1071300,28.32
+1999-03-12,75.50,77.87,74.62,77.75,1727800,28.53
+1999-03-11,71.81,74.00,71.12,74.00,1526700,27.15
+1999-03-10,74.81,74.81,71.25,71.25,1528000,26.14
+1999-03-09,76.62,76.62,74.37,74.81,911600,27.45
+1999-03-08,73.00,76.50,71.50,76.50,1172100,28.07
+1999-03-05,75.00,75.00,73.25,73.94,1168800,27.13
+1999-03-04,73.87,74.94,73.25,73.94,920400,27.13
+1999-03-03,72.81,74.44,71.50,73.87,958800,27.11
+1999-03-02,71.00,73.00,70.75,73.00,1385400,26.79
+1999-03-01,71.75,72.12,69.94,71.00,1010000,26.05
+1999-02-26,72.94,72.94,70.19,72.19,1612000,26.49
+1999-02-25,74.75,74.81,72.00,72.94,1275900,26.76
+1999-02-24,74.69,75.94,74.50,74.75,1052100,27.43
+1999-02-23,74.75,76.12,73.50,74.06,1291200,27.18
+1999-02-22,76.06,76.12,74.87,75.31,1231600,27.63
+1999-02-19,76.44,76.50,74.75,76.19,1093000,27.96
+1999-02-18,77.00,77.00,74.00,76.56,1573000,28.09
+1999-02-17,78.75,78.81,76.00,76.75,1470400,28.16
+1999-02-16,77.87,79.00,76.50,79.00,1746600,28.99
+1999-02-12,74.75,77.00,74.56,76.50,1890900,28.07
+1999-02-11,72.75,75.00,72.75,74.75,1499600,27.43
+1999-02-10,74.00,74.94,71.50,72.69,1542200,26.67
+1999-02-09,74.75,75.75,74.19,74.25,1833300,27.25
+1999-02-08,77.37,77.62,74.37,74.56,1711800,27.36
+1999-02-05,79.56,79.56,76.44,77.37,2136300,28.39
+1999-02-04,79.94,80.12,78.69,79.56,3192200,29.19
+1999-02-03,78.94,83.25,77.81,80.50,5231700,29.54
+1999-02-02,78.25,79.25,76.87,78.94,1550000,28.97
+1999-02-01,74.44,78.00,74.12,77.75,1683300,28.53
+1999-01-29,74.69,74.69,72.56,73.94,1084600,27.13
+1999-01-28,74.94,74.94,72.12,73.94,1384200,27.13
+1999-01-27,73.06,74.81,72.62,74.69,1214700,27.41
+1999-01-26,72.75,73.31,72.06,72.81,1038000,26.72
+1999-01-25,73.31,73.69,70.06,71.44,1315000,26.21
+1999-01-22,72.06,73.37,71.37,73.06,2012800,26.81
+1999-01-21,70.87,72.87,70.50,72.06,1322800,26.44
+1999-01-20,70.50,70.87,69.69,70.87,968000,26.00
+1999-01-19,70.50,70.50,67.81,69.81,1274200,25.62
+1999-01-15,70.94,70.94,69.44,69.69,1000500,25.57
+1999-01-14,68.50,70.37,68.31,70.19,1222000,25.76
+1999-01-13,68.62,69.50,68.06,68.31,736200,25.07
+1999-01-12,69.62,70.25,69.00,69.25,1026800,25.41
+1999-01-11,71.44,71.44,68.50,69.37,1621800,25.45
+1999-01-08,72.44,72.69,69.87,71.19,963300,26.12
+1999-01-07,73.25,73.37,71.56,72.37,760800,26.56
+1999-01-06,74.25,74.25,71.69,73.12,1347000,26.83
+1999-01-05,73.12,74.62,73.00,73.94,995800,27.13
+1999-01-04,76.50,77.37,72.50,73.37,1098300,26.92
+1998-12-31,75.19,76.37,74.50,75.87,1055600,27.84
+1998-12-30,74.00,75.06,73.37,74.94,617100,27.50
+1998-12-29,72.37,74.00,72.06,74.00,953700,27.15
+1998-12-28,71.06,72.87,71.06,72.12,920100,26.45
+1998-12-24,71.19,71.25,70.37,71.06,232000,26.07
+1998-12-23,71.00,71.25,70.00,70.94,763200,26.02
+1998-12-22,71.00,71.69,69.56,71.62,1011800,26.27
+1998-12-21,70.31,71.75,70.19,70.19,609400,25.75
+1998-12-18,71.75,72.31,70.50,70.87,753400,26.00
+1998-12-17,72.62,72.75,71.06,72.25,743700,26.50
+1998-12-16,71.81,72.94,71.12,72.37,1197600,26.55
+1998-12-15,72.75,72.75,70.69,71.62,768800,26.27
+1998-12-14,71.62,73.37,70.69,71.75,650100,26.32
+1998-12-11,71.87,72.00,70.06,71.44,526600,26.21
+1998-12-10,73.94,74.75,71.56,71.81,726600,26.34
+1998-12-09,70.87,74.25,70.87,73.94,1486600,27.12
+1998-12-08,70.87,72.62,70.44,71.00,949000,26.04
+1998-12-07,71.62,72.00,70.19,71.44,708000,26.21
+1998-12-04,68.50,71.62,68.50,71.44,736400,26.21
+1998-12-03,69.50,70.50,68.69,68.75,769000,25.22
+1998-12-02,67.44,69.81,66.87,69.25,1015500,25.40
+1998-12-01,68.25,68.31,66.50,67.56,1224300,24.78
+1998-11-30,69.00,69.75,68.62,68.87,779100,25.26
+1998-11-27,69.87,69.87,69.50,69.81,350800,25.61
+1998-11-25,68.75,69.94,68.75,69.87,937000,25.63
+1998-11-24,68.62,70.00,68.50,68.50,827400,25.13
+1998-11-23,70.00,72.75,69.06,69.44,1095000,25.47
+1998-11-20,69.87,70.94,69.25,70.12,948400,25.72
+1998-11-19,66.37,69.00,65.75,68.50,1355000,25.13
+1998-11-18,65.94,66.75,63.63,66.44,1536800,24.37
+1998-11-17,65.19,66.00,64.25,65.69,1325100,24.10
+1998-11-16,65.12,65.25,64.56,64.94,737000,23.82
+1998-11-13,65.97,65.97,63.88,64.50,1008800,23.66
+1998-11-12,63.44,63.63,62.00,63.38,1535400,23.25
+1998-11-11,65.50,65.62,63.56,63.69,1260300,23.36
+1998-11-10,65.50,66.37,65.12,65.75,1007400,24.12
+1998-11-09,65.00,65.37,63.81,65.19,812000,23.91
+1998-11-06,66.44,66.50,64.12,64.56,1377900,23.68
+1998-11-05,65.69,66.31,64.75,66.25,965800,24.30
+1998-11-04,64.81,65.94,64.62,65.69,1067100,24.10
+1998-11-03,64.44,64.56,63.81,64.12,1898200,23.52
+1998-11-02,63.06,65.56,62.81,64.37,1816200,23.61
+1998-10-30,93.37,95.56,93.12,94.62,1890400,23.14
+1998-10-29,89.50,93.50,89.50,93.00,2805500,22.74
+1998-10-28,87.75,89.19,87.00,88.94,1108600,21.75
+1998-10-27,87.50,87.87,86.25,87.19,2140200,21.32
+1998-10-26,90.00,90.62,85.12,86.00,2366800,21.03
+1998-10-23,86.50,90.37,85.31,88.94,1334200,21.75
+1998-10-22,87.87,88.00,86.25,86.50,1067600,21.15
+1998-10-21,89.44,91.00,85.81,87.87,2039400,21.49
+1998-10-20,92.44,94.12,88.62,88.69,1891100,21.69
+1998-10-19,93.06,93.06,91.37,92.19,1289200,22.54
+1998-10-16,93.50,93.50,92.12,93.25,2826200,22.80
+1998-10-15,85.81,91.25,85.75,91.25,3161900,22.31
+1998-10-14,82.37,87.00,81.94,85.81,2030600,20.98
+1998-10-13,86.12,86.12,82.19,82.25,2683600,20.11
+1998-10-12,84.75,87.12,84.75,85.44,4065800,20.89
+1998-10-09,86.00,86.00,80.56,83.87,14950100,20.51
+1998-10-08,90.75,93.00,88.44,92.69,2424400,22.67
+1998-10-07,100.62,100.87,94.50,95.75,1625200,23.41
+1998-10-06,99.00,102.00,99.00,100.87,1618000,24.67
+1998-10-05,100.75,103.12,97.62,98.50,1267400,24.09
+1998-10-02,99.00,101.62,97.75,101.00,1468800,24.70
+1998-10-01,102.00,102.37,96.50,99.25,1404200,24.27
+1998-09-30,106.25,106.50,101.50,103.25,1214300,25.25
+1998-09-29,103.00,107.25,102.94,106.50,1198100,26.04
+1998-09-28,103.00,103.75,102.50,103.19,1133100,25.22
+1998-09-25,101.00,102.25,100.44,100.94,1669300,24.67
+1998-09-24,102.19,104.31,101.75,102.50,1422400,25.06
+1998-09-23,98.50,103.50,98.50,102.19,1557000,24.98
+1998-09-22,97.94,99.25,96.62,98.00,1004800,23.96
+1998-09-21,91.50,96.75,91.12,96.75,793100,23.65
+1998-09-18,92.00,92.69,91.19,92.44,1073700,22.60
+1998-09-17,93.50,94.50,90.00,92.00,2440800,22.49
+1998-09-16,91.06,94.06,91.06,93.50,1914500,22.86
+1998-09-15,88.00,91.12,87.44,91.06,2012600,22.26
+1998-09-14,87.00,88.62,86.75,88.25,889200,21.57
+1998-09-11,84.87,86.75,84.87,85.81,955100,20.98
+1998-09-10,84.00,88.19,84.00,85.12,1894300,20.81
+1998-09-09,85.75,86.75,84.69,85.00,1173600,20.78
+1998-09-08,84.87,86.75,84.56,86.00,1447000,21.02
+1998-09-04,86.25,86.31,82.37,83.50,1658900,20.41
+1998-09-03,86.12,86.81,81.00,86.31,2234200,21.10
+1998-09-02,86.00,88.69,86.00,88.00,1781300,21.51
+1998-09-01,89.00,89.25,85.87,85.94,2486200,21.01
+1998-08-31,96.75,96.87,87.50,87.50,1618200,21.39
+1998-08-28,95.00,96.37,93.50,96.25,1440700,23.53
+1998-08-27,97.75,97.75,94.00,94.94,1538300,23.21
+1998-08-26,97.50,98.00,96.75,97.69,1425200,23.88
+1998-08-25,99.75,99.75,97.06,97.50,1784900,23.83
+1998-08-24,98.19,98.94,96.75,96.94,942500,23.70
+1998-08-21,98.31,98.31,93.75,97.31,1115100,23.79
+1998-08-20,99.69,99.87,97.69,98.69,748600,24.12
+1998-08-19,99.00,100.94,98.50,99.94,887000,24.43
+1998-08-18,97.00,99.25,96.81,99.00,1163000,24.20
+1998-08-17,95.37,97.00,94.50,96.94,710100,23.70
+1998-08-14,95.94,96.94,93.69,95.12,942500,23.25
+1998-08-13,97.00,97.81,95.31,95.81,991400,23.42
+1998-08-12,97.06,97.25,95.75,96.75,1221100,23.65
+1998-08-11,97.00,97.06,94.62,97.06,1331800,23.73
+1998-08-10,95.81,99.25,95.19,97.19,1478700,23.76
+1998-08-07,92.37,96.00,91.44,96.00,3472000,23.47
+1998-08-06,92.69,93.00,91.37,92.81,992000,22.69
+1998-08-05,94.25,94.25,91.44,92.81,1900800,22.69
+1998-08-04,96.00,97.75,92.31,92.62,1733600,22.64
+1998-08-03,92.50,96.25,92.50,96.00,3020200,23.47
+1998-07-31,97.75,99.12,95.94,96.06,1108600,23.48
+1998-07-30,98.00,99.69,97.31,97.64,1215400,23.87
+1998-07-29,96.37,98.94,96.37,98.00,1469500,23.96
+1998-07-28,96.81,99.75,95.75,96.37,1548900,23.56
+1998-07-27,94.50,97.50,93.62,96.81,1859800,23.67
+1998-07-24,94.69,96.31,94.19,94.62,1583100,23.13
+1998-07-23,96.00,97.06,94.25,94.44,978300,23.09
+1998-07-22,96.75,98.94,96.19,96.69,676400,23.64
+1998-07-21,100.00,100.00,96.44,96.50,928600,23.59
+1998-07-20,101.50,101.75,99.69,99.81,864400,24.40
+1998-07-17,101.56,102.25,100.69,101.87,929500,24.90
+1998-07-16,98.56,102.56,98.31,101.81,1859400,24.89
+1998-07-15,97.44,99.94,97.37,98.62,1439300,24.11
+1998-07-14,97.50,100.00,97.00,97.69,1130200,23.88
+1998-07-13,97.06,97.75,96.87,97.44,941400,23.82
+1998-07-10,98.37,98.69,97.00,97.31,1182600,23.79
+1998-07-09,102.12,102.25,97.62,98.62,956200,24.11
+1998-07-08,100.44,102.00,100.44,101.00,1385600,24.69
+1998-07-07,98.50,100.81,98.50,100.44,1386200,24.55
+1998-07-06,96.50,98.75,95.75,98.19,655200,24.00
+1998-07-02,95.94,96.12,95.81,95.94,1083200,23.45
+1998-07-01,94.37,95.75,94.12,95.37,838800,23.31
+1998-06-30,92.44,95.75,92.44,93.75,1287400,22.92
+1998-06-29,93.81,94.25,92.37,92.37,384500,22.58
+1998-06-26,94.56,94.87,93.44,93.62,920500,22.88
+1998-06-25,94.25,94.69,93.44,94.69,623000,23.14
+1998-06-24,90.00,93.50,89.87,90.16,1815500,22.03
+1998-06-23,89.19,89.75,89.00,89.75,1476400,21.93
+1998-06-22,89.62,90.12,88.87,89.12,611300,21.78
+1998-06-19,88.94,89.62,88.56,89.62,1057500,21.90
+1998-06-18,89.19,89.19,88.69,88.94,706700,21.73
+1998-06-17,90.00,90.00,88.87,89.06,1354500,21.76
+1998-06-16,90.00,90.00,88.44,89.50,1063800,21.87
+1998-06-15,90.75,90.87,89.50,89.62,1279800,21.90
+1998-06-12,88.81,90.94,87.75,90.87,1509500,22.21
+1998-06-11,88.19,89.62,88.00,88.94,1113300,21.73
+1998-06-10,88.75,88.81,87.75,88.19,843100,21.55
+1998-06-09,86.69,88.94,86.19,88.87,1691300,21.72
+1998-06-08,87.75,88.00,86.50,86.62,1103200,21.17
+1998-06-05,87.31,88.19,87.31,88.00,683100,21.50
+1998-06-04,85.50,87.25,85.37,87.00,730100,21.26
+1998-06-03,87.00,87.37,85.31,85.62,818100,20.92
+1998-06-02,88.19,88.25,86.69,86.87,546100,21.23
+1998-06-01,89.12,89.12,87.94,88.19,608800,21.55
+1998-05-29,90.00,90.00,89.12,89.25,1740800,21.81
+1998-05-28,87.37,89.31,86.50,89.12,1336000,21.78
+1998-05-27,88.31,88.31,86.75,87.19,700200,21.31
+1998-05-26,89.00,89.00,88.25,88.25,1155600,21.57
+1998-05-22,88.00,89.31,88.00,89.00,2501100,21.75
+1998-05-21,88.06,88.44,85.00,87.50,2140200,21.38
+1998-05-20,89.87,90.12,87.37,88.06,1777000,21.52
+1998-05-19,92.44,93.00,89.81,89.87,3497400,21.96
+1998-05-18,95.75,95.75,89.50,90.00,4016700,21.99
+1998-05-15,94.62,96.56,94.62,95.75,476100,23.40
+1998-05-14,93.81,94.62,93.81,94.37,159500,23.06
+1998-05-13,93.87,94.12,93.19,93.94,304900,22.96
+1998-05-12,93.44,94.25,93.44,94.12,358000,23.00
+1998-05-11,93.69,94.31,93.12,93.19,304900,22.77
+1998-05-08,94.50,94.50,93.00,93.19,438800,22.77
+1998-05-07,96.12,96.12,94.62,95.00,414900,23.22
+1998-05-06,95.12,96.25,95.12,96.25,458100,23.52
+1998-05-05,95.25,95.37,94.62,95.00,478600,23.22
+1998-05-04,94.75,96.12,94.62,95.00,748800,23.22
+1998-05-01,96.37,96.37,94.56,94.75,561400,23.15
+1998-04-30,93.87,97.37,93.72,96.25,1123000,23.52
+1998-04-29,89.75,93.62,89.75,93.50,766100,22.85
+1998-04-28,90.50,90.50,89.25,89.75,665800,21.93
+1998-04-27,91.87,91.87,88.50,88.75,612400,21.69
+1998-04-24,92.87,93.25,91.50,92.12,750600,22.51
+1998-04-23,93.00,93.94,91.87,93.00,636800,22.73
+1998-04-22,88.62,94.00,88.62,93.12,1071200,22.76
+1998-04-21,89.94,89.94,88.37,88.62,296800,21.66
+1998-04-20,91.44,92.44,88.50,90.00,923600,21.99
+1998-04-17,90.00,91.56,89.62,91.56,1121800,22.37
+1998-04-16,90.00,90.12,89.69,89.87,474300,21.96
+1998-04-15,91.75,91.75,89.56,90.25,541400,22.05
+1998-04-14,92.00,92.12,90.75,91.75,302000,22.42
+1998-04-13,92.00,93.00,90.44,92.56,423200,22.62
+1998-04-09,91.50,93.12,91.37,92.94,236200,22.71
+1998-04-08,93.75,93.75,89.62,91.44,689400,22.35
+1998-04-07,94.00,94.87,92.00,93.75,451800,22.91
+1998-04-06,93.37,93.75,92.12,93.75,512300,22.91
+1998-04-03,93.12,94.37,92.62,93.62,473000,22.88
+1998-04-02,91.31,93.56,90.87,92.75,597600,22.67
+1998-04-01,88.25,91.75,87.37,91.06,599800,22.25
+1998-03-31,86.94,88.87,86.94,88.19,363800,21.55
+1998-03-30,86.44,87.69,86.44,86.69,409500,21.18
+1998-03-27,87.25,87.62,85.94,87.00,820600,21.25
+1998-03-26,86.31,87.25,85.94,87.25,461700,21.31
+1998-03-25,88.12,88.94,86.62,86.62,637000,21.16
+1998-03-24,87.12,87.37,86.12,87.06,655000,21.27
+1998-03-23,85.12,86.94,85.00,86.62,497500,21.16
+1998-03-20,83.87,85.25,83.56,85.12,775600,20.79
+1998-03-19,83.87,84.56,83.50,83.62,301700,20.43
+1998-03-18,85.75,85.81,84.37,84.37,321800,20.61
+1998-03-17,85.94,86.12,85.56,85.75,250600,20.95
+1998-03-16,85.81,86.06,85.25,85.94,391700,20.99
+1998-03-13,85.94,86.06,85.56,85.56,386100,20.90
+1998-03-12,84.00,85.94,84.00,85.94,618800,20.99
+1998-03-11,83.00,84.75,82.62,84.25,449300,20.58
+1998-03-10,81.06,83.25,81.06,83.06,471800,20.29
+1998-03-09,79.75,81.94,79.62,81.00,713200,19.79
+1998-03-06,78.81,80.25,78.81,80.00,450700,19.54
+1998-03-05,79.25,79.31,78.31,78.56,473800,19.19
+1998-03-04,77.50,80.00,77.25,79.81,2711200,19.50
+1998-03-03,81.62,81.62,79.00,79.00,628900,19.30
+1998-03-02,81.37,82.25,81.12,81.69,360700,19.96
+1998-02-27,82.00,82.62,81.62,81.87,1091900,20.00
+1998-02-26,81.19,81.87,81.12,81.81,392600,19.99
+1998-02-25,79.81,81.94,79.06,81.37,1470800,19.88
+1998-02-24,80.25,82.25,79.50,79.81,2090700,19.50
+1998-02-23,80.62,86.31,80.62,86.00,1190000,21.01
+1998-02-20,81.75,81.75,79.75,80.69,622400,19.71
+1998-02-19,81.25,81.50,80.75,81.37,168800,19.88
+1998-02-18,80.50,81.62,80.37,81.50,370100,19.91
+1998-02-17,81.69,81.87,80.06,80.44,455200,19.65
+1998-02-13,81.69,81.69,80.69,81.44,315400,19.89
+1998-02-12,81.31,81.94,79.81,81.94,424400,20.02
+1998-02-11,80.81,81.50,80.37,81.31,557300,19.86
+1998-02-10,78.94,81.19,78.94,80.81,814300,19.74
+1998-02-09,79.37,79.37,78.25,78.69,363600,19.22
+1998-02-06,77.37,79.37,77.37,79.12,904300,19.33
+1998-02-05,78.37,78.44,76.94,76.94,470000,18.80
+1998-02-04,80.31,80.31,77.87,78.12,843800,19.08
+1998-02-03,79.25,80.56,78.81,80.56,844900,19.68
+1998-02-02,77.62,79.56,77.62,79.50,854300,19.42
+1998-01-30,77.75,78.06,77.12,77.44,936700,18.92
+1998-01-29,76.31,78.62,76.25,78.00,1053900,19.05
+1998-01-28,73.50,76.50,73.50,76.37,943900,18.66
+1998-01-27,72.00,72.62,71.81,72.50,1179900,17.71
+1998-01-26,71.50,72.87,71.50,72.37,1093000,17.68
+1998-01-23,69.75,71.50,69.69,71.25,749200,17.41
+1998-01-22,70.12,70.62,69.69,70.00,880600,17.10
+1998-01-21,71.69,71.69,70.00,70.62,699500,17.25
+1998-01-20,71.00,71.75,71.00,71.50,789500,17.47
+1998-01-16,71.12,71.37,70.69,71.00,793600,17.34
+1998-01-15,71.25,71.25,70.25,70.94,858600,17.33
+1998-01-14,72.00,72.00,70.94,71.06,871900,17.36
+1998-01-13,71.87,72.62,71.50,71.81,334400,17.54
+1998-01-12,70.75,73.12,70.37,72.12,895700,17.62
+1998-01-09,74.25,74.25,70.81,70.94,1656200,17.33
+1998-01-08,76.75,76.75,73.75,74.25,877000,18.14
+1998-01-07,77.50,77.50,75.56,76.75,683800,18.75
+1998-01-06,77.62,77.87,76.94,77.50,542700,18.93
+1998-01-05,76.19,77.94,75.94,77.75,709400,18.99
+1998-01-02,75.87,76.62,75.50,76.44,567400,18.67
+1997-12-31,74.25,75.62,73.87,75.12,1235000,18.35
+1997-12-30,72.81,74.19,72.69,74.19,402100,18.12
+1997-12-29,71.00,72.94,70.75,72.56,543800,17.73
+1997-12-26,71.19,71.56,70.69,70.75,251100,17.28
+1997-12-24,71.87,72.87,71.06,71.44,454300,17.45
+1997-12-23,70.25,72.19,70.12,71.87,915800,17.55
+1997-12-22,70.81,70.87,70.00,70.00,806800,17.09
+1997-12-19,71.62,72.00,70.75,70.81,1159200,17.29
+1997-12-18,74.06,74.56,72.50,72.56,768200,17.72
+1997-12-17,72.12,74.25,72.12,74.00,919800,18.07
+1997-12-16,72.81,72.81,71.25,72.19,1126100,17.63
+1997-12-15,74.00,74.25,72.44,72.62,1063100,17.73
+1997-12-12,74.44,74.62,73.50,73.81,363800,18.02
+1997-12-11,75.00,75.00,73.50,74.31,1114900,18.15
+1997-12-10,75.31,75.75,75.12,75.37,572000,18.41
+1997-12-09,76.37,76.37,75.62,75.81,464800,18.51
+1997-12-08,76.62,76.75,75.62,76.12,308000,18.59
+1997-12-05,77.81,77.81,75.81,76.62,861100,18.71
+1997-12-04,76.81,77.87,76.81,77.81,415800,19.00
+1997-12-03,75.31,76.75,75.12,76.56,1201000,18.70
+1997-12-02,75.44,75.69,74.75,75.25,820100,18.38
+1997-12-01,76.00,76.25,75.25,75.50,463300,18.44
+1997-11-28,76.37,76.37,75.25,75.75,503800,18.50
+1997-11-26,76.69,77.25,75.94,75.94,755600,18.54
+1997-11-25,77.06,77.42,76.50,76.81,423700,18.76
+1997-11-24,77.62,78.75,76.87,77.00,625000,18.80
+1997-11-21,75.87,77.75,75.62,77.75,749900,18.99
+1997-11-20,76.62,77.56,76.37,76.62,908100,18.71
+1997-11-19,76.50,77.75,76.31,76.56,517500,18.70
+1997-11-18,75.12,77.56,75.06,76.69,1284300,18.73
+1997-11-17,73.50,74.94,73.44,74.94,662400,18.30
+1997-11-14,73.37,73.94,72.87,72.87,424400,17.79
+1997-11-13,72.75,73.62,72.50,73.31,413100,17.90
+1997-11-12,73.87,74.56,72.00,72.69,1270100,17.75
+1997-11-11,74.06,74.06,73.06,73.87,1009800,18.04
+1997-11-10,74.56,75.31,73.81,74.06,625000,18.09
+1997-11-07,74.81,74.94,73.62,74.31,454500,18.15
+1997-11-06,74.94,76.50,74.94,75.69,639900,18.48
+1997-11-05,73.69,74.94,73.00,74.87,955100,18.28
+1997-11-04,74.56,74.81,73.12,73.44,701300,17.93
+1997-11-03,74.37,75.12,74.12,75.00,546100,18.32
+1997-10-31,71.75,75.50,71.75,74.25,956200,18.13
+1997-10-30,69.50,73.69,69.37,71.31,630000,17.41
+1997-10-29,71.81,72.25,70.06,70.06,914200,17.11
+1997-10-28,68.37,72.06,67.06,71.81,1527100,17.54
+1997-10-27,73.06,73.37,68.62,68.62,878800,16.76
+1997-10-24,75.00,75.25,72.94,73.31,773800,17.90
+1997-10-23,75.50,75.56,73.50,74.62,803900,18.22
+1997-10-22,73.75,76.69,73.75,76.50,704900,18.68
+1997-10-21,74.81,74.81,73.50,73.75,794500,18.01
+1997-10-20,71.06,74.69,71.06,74.56,643300,18.21
+1997-10-17,71.75,72.19,70.37,71.12,493900,17.37
+1997-10-16,72.25,73.19,72.25,72.25,321100,17.64
+1997-10-15,72.75,72.75,71.81,72.06,480600,17.60
+1997-10-14,73.19,73.62,72.62,72.94,616300,17.81
+1997-10-13,74.62,74.87,72.81,72.94,570200,17.81
+1997-10-10,73.19,74.12,72.50,74.06,383200,18.09
+1997-10-09,73.50,73.62,72.81,73.44,476100,17.93
+1997-10-08,74.00,74.00,73.06,73.75,452700,18.01
+1997-10-07,73.87,74.37,73.37,74.25,658600,18.13
+1997-10-06,73.44,73.62,72.31,73.62,641900,17.98
+1997-10-03,72.62,73.37,72.37,72.94,779400,17.81
+1997-10-02,71.06,74.87,71.06,72.25,911700,17.64
+1997-10-01,71.25,72.37,70.94,71.06,662400,17.35
+1997-09-30,70.94,71.75,70.87,71.00,837000,17.34
+1997-09-29,69.62,71.12,69.62,71.06,755800,17.35
+1997-09-26,69.12,70.75,68.50,69.94,2583900,17.07
+1997-09-25,69.81,70.06,68.62,69.19,1525700,16.89
+1997-09-24,70.25,70.50,69.44,70.12,1426700,17.12
+1997-09-23,70.19,70.75,68.31,70.44,2520000,17.20
+1997-09-22,69.06,70.31,69.00,70.19,520200,17.13
+1997-09-19,67.00,69.12,67.00,69.12,591300,16.87
+1997-09-18,68.25,69.25,68.25,68.56,821900,16.74
+1997-09-17,67.69,68.69,67.69,67.87,957400,16.57
+1997-09-16,67.12,68.00,67.12,67.62,974500,16.51
+1997-09-15,68.00,68.50,66.81,67.19,833200,16.40
+1997-09-12,68.12,68.12,66.69,67.75,1179400,16.54
+1997-09-11,69.44,69.44,67.56,68.00,933100,16.60
+1997-09-10,69.81,70.25,69.50,69.56,1012500,16.98
+1997-09-09,69.94,69.94,69.69,69.81,1130600,17.04
+1997-09-08,69.94,70.37,69.81,70.00,1750700,17.09
+1997-09-05,69.81,70.56,69.50,69.94,1506800,17.07
+1997-09-04,67.25,70.50,67.00,69.81,2066800,17.04
+1997-09-03,66.37,67.56,66.37,67.50,1229200,16.48
+1997-09-02,66.50,67.00,66.25,66.44,1080400,16.22
+1997-08-29,66.25,66.69,66.00,66.25,1647000,16.17
+1997-08-28,66.25,66.56,66.06,66.31,1491800,16.19
+1997-08-27,64.50,66.50,64.50,65.87,2262600,16.08
+1997-08-26,65.62,66.06,64.19,64.50,3651100,15.75
+1997-08-25,61.50,66.31,61.25,65.56,7188300,16.00
+1997-08-22,62.44,62.88,61.75,62.31,1470800,15.21
+1997-08-21,61.94,63.63,61.25,62.63,1202600,15.29
+1997-08-20,59.56,62.75,59.56,61.88,1703000,15.11
+1997-08-19,58.06,59.31,58.06,59.31,2165000,14.48
+1997-08-18,57.13,58.00,56.63,57.44,2120000,14.02
+1997-08-15,54.75,56.19,54.50,56.00,2567500,13.67
+1997-08-14,56.00,56.13,54.50,54.63,1513600,13.34
+1997-08-13,57.00,57.00,55.56,55.81,960500,13.62
+1997-08-12,56.63,57.81,56.63,57.25,2393300,13.98
+1997-08-11,58.25,58.25,56.50,56.50,734400,13.79
+1997-08-08,59.25,59.25,57.75,58.25,673600,14.22
+1997-08-07,59.25,59.88,59.06,59.38,956700,14.50
+1997-08-06,59.63,59.63,58.88,59.19,1181700,14.45
+1997-08-05,59.94,60.00,59.13,59.63,1872700,14.56
+1997-08-04,60.50,61.06,60.19,60.25,1073900,14.71
+1997-08-01,61.00,61.00,59.88,60.56,1417500,14.78
+1997-07-31,63.00,63.00,62.25,62.25,482400,15.20
+1997-07-30,62.38,63.13,61.75,63.00,866900,15.38
+1997-07-29,62.38,62.63,61.81,62.00,738000,15.14
+1997-07-28,62.88,62.88,62.25,62.38,678200,15.23
+1997-07-25,64.00,64.00,62.69,62.88,455600,15.35
+1997-07-24,64.62,64.62,63.94,63.94,800800,15.61
+1997-07-23,63.75,64.94,63.75,64.56,1047400,15.76
+1997-07-22,61.25,64.00,61.25,63.75,639900,15.56
+1997-07-21,61.94,61.94,60.81,61.06,409500,14.91
+1997-07-18,64.25,64.25,61.75,62.00,1109900,15.14
+1997-07-17,62.25,64.56,62.00,63.63,1218200,15.53
+1997-07-16,62.25,62.25,61.25,62.00,845800,15.14
+1997-07-15,62.75,63.19,62.00,62.19,1129300,15.18
+1997-07-14,59.88,62.75,59.88,62.75,1333800,15.32
+1997-07-11,57.50,59.88,57.44,59.88,2050000,14.62
+1997-07-10,57.69,58.06,57.13,57.38,1272400,14.01
+1997-07-09,59.00,59.06,57.19,57.69,1586900,14.08
+1997-07-08,58.25,59.25,58.19,58.75,1275800,14.34
+1997-07-07,59.31,59.63,58.38,58.81,1553800,14.36
+1997-07-03,58.13,59.38,58.13,59.31,745600,14.48
+1997-07-02,57.50,58.00,57.06,57.94,907000,14.14
+1997-07-01,57.44,57.50,57.00,57.25,1310600,13.98
+1997-06-30,57.50,57.50,56.63,57.25,1197400,13.98
+1997-06-27,58.06,58.38,57.50,57.63,890600,14.07
+1997-06-26,58.44,58.88,58.06,58.13,572600,14.18
+1997-06-25,58.63,58.75,58.00,58.19,1131300,14.20
+1997-06-24,59.19,59.50,58.63,58.75,1289500,14.34
+1997-06-23,59.63,59.63,59.00,59.13,669400,14.43
+1997-06-20,59.88,59.88,59.38,59.63,814300,14.55
+1997-06-19,59.50,60.25,59.13,59.50,978300,14.52
+1997-06-18,59.50,59.56,58.75,59.50,491400,14.52
+1997-06-17,60.00,60.00,58.88,59.13,1350000,14.43
+1997-06-16,59.50,60.13,59.13,60.00,2059400,14.64
+1997-06-13,58.00,59.00,57.00,58.75,2573800,14.34
+1997-06-12,56.75,59.00,54.75,58.00,11378700,14.15
+1997-06-11,62.00,63.75,59.75,60.00,3251200,14.64
+1997-06-10,60.88,62.00,60.63,62.00,828000,15.13
+1997-06-09,58.25,60.50,58.25,60.13,896200,14.67
+1997-06-06,57.63,58.63,57.63,58.50,565000,14.27
+1997-06-05,57.50,58.00,57.38,57.75,438100,14.09
+1997-06-04,57.00,57.50,56.50,57.50,448200,14.03
+1997-06-03,58.13,58.13,57.00,57.13,592600,13.94
+1997-06-02,58.25,58.25,57.75,58.13,806400,14.18
+1997-05-30,56.63,58.25,56.38,58.25,951300,14.21
+1997-05-29,57.13,57.38,56.88,57.00,843100,13.91
+1997-05-28,57.75,58.25,57.00,57.25,1445200,13.97
+1997-05-27,57.88,57.88,57.25,57.75,3604500,14.09
+1997-05-23,58.00,58.50,57.13,58.00,16059400,14.15
+1997-05-22,54.88,54.88,53.50,53.50,839200,13.05
+1997-05-21,54.50,55.50,54.13,54.75,1585600,13.36
+1997-05-20,54.13,54.25,51.63,53.38,2334800,13.03
+1997-05-19,55.63,55.63,52.88,53.88,1103600,13.15
+1997-05-16,57.00,57.00,55.38,55.75,335700,13.60
+1997-05-15,57.63,58.00,57.00,57.13,809300,13.94
+1997-05-14,57.00,58.25,56.88,57.63,1064900,14.06
+1997-05-13,57.13,57.25,56.50,56.75,521800,13.85
+1997-05-12,56.25,57.38,56.00,57.38,821900,14.00
+1997-05-09,55.00,56.25,55.00,56.00,573300,13.66
+1997-05-08,53.88,55.50,53.88,55.00,412400,13.42
+1997-05-07,55.50,55.50,53.75,54.00,374400,13.18
+1997-05-06,55.25,55.75,55.13,55.50,486400,13.54
+1997-05-05,54.50,55.75,54.50,55.25,657400,13.48
+1997-05-02,52.50,54.63,52.50,54.50,673900,13.30
+1997-05-01,53.13,53.25,52.25,52.50,544500,12.81
+1997-04-30,51.88,53.25,51.63,53.25,1380600,12.99
+1997-04-29,52.00,52.75,51.50,51.63,1531800,12.60
+1997-04-28,53.63,53.75,51.50,52.00,865800,12.69
+1997-04-25,54.75,54.88,53.75,53.75,460100,13.12
+1997-04-24,54.00,55.63,54.00,55.00,990000,13.42
+1997-04-23,52.00,54.13,51.88,54.13,1601800,13.21
+1997-04-22,53.25,53.25,51.50,52.25,2152600,12.75
+1997-04-21,54.50,54.50,52.75,53.50,1762000,13.05
+1997-04-18,56.00,56.00,54.50,54.50,365200,13.30
+1997-04-17,55.88,56.75,55.63,56.00,270700,13.66
+1997-04-16,56.38,56.50,55.50,55.75,478800,13.60
+1997-04-15,55.50,56.75,55.38,56.50,614900,13.79
+1997-04-14,55.25,56.00,54.38,55.50,723800,13.54
+1997-04-11,57.63,57.63,55.38,55.38,590000,13.51
+1997-04-10,57.63,57.75,57.38,57.75,551200,14.09
+1997-04-09,57.50,57.75,57.00,57.75,881800,14.09
+1997-04-08,57.38,57.50,57.00,57.38,833200,14.00
+1997-04-07,57.00,57.75,56.88,57.25,641200,13.97
+1997-04-04,55.00,57.25,55.00,57.13,861100,13.94
+1997-04-03,53.25,55.75,53.25,55.38,905600,13.51
+1997-04-02,53.25,53.38,51.63,53.00,933800,12.93
+1997-04-01,53.50,53.88,52.88,53.13,742500,12.96
+1997-03-31,56.38,56.63,54.25,54.38,1484300,13.27
+1997-03-27,58.50,58.63,56.38,56.75,872600,13.85
+1997-03-26,60.63,60.63,58.38,58.50,1080700,14.27
+1997-03-25,59.75,60.63,59.50,60.50,774200,14.76
+1997-03-24,61.00,61.00,59.00,59.75,1129500,14.57
+1997-03-21,61.38,61.50,60.88,61.00,482600,14.88
+1997-03-20,62.00,62.00,61.25,61.38,724500,14.97
+1997-03-19,61.38,62.00,61.13,62.00,735800,15.12
+1997-03-18,60.63,61.63,60.63,61.38,456300,14.97
+1997-03-17,61.50,61.50,60.13,60.50,349400,14.76
+1997-03-14,61.88,62.00,61.63,61.63,546100,15.03
+1997-03-13,62.00,62.38,61.75,62.00,657000,15.12
+1997-03-12,62.38,63.38,61.75,62.00,278800,15.12
+1997-03-11,62.13,62.75,62.00,62.25,348100,15.18
+1997-03-10,61.88,62.38,61.75,62.25,270400,15.18
+1997-03-07,61.13,61.88,61.13,61.75,503100,15.06
+1997-03-06,61.75,61.75,61.13,61.13,754400,14.91
+1997-03-05,61.50,61.75,61.25,61.63,281900,15.03
+1997-03-04,60.88,62.38,60.88,61.75,600500,15.06
+1997-03-03,61.25,61.38,60.50,60.88,403000,14.85
+1997-02-28,61.63,61.63,61.00,61.50,523600,15.00
+1997-02-27,62.38,62.38,61.25,61.63,551200,15.03
+1997-02-26,61.88,62.75,61.88,62.38,415600,15.21
+1997-02-25,62.75,62.88,61.50,61.88,418300,15.09
+1997-02-24,63.00,63.50,62.88,63.13,365200,15.40
+1997-02-21,62.63,63.50,62.63,63.13,740700,15.40
+1997-02-20,63.13,63.13,62.13,62.63,456100,15.28
+1997-02-19,62.50,63.38,62.25,63.13,681800,15.40
+1997-02-18,62.88,62.88,62.50,62.63,414900,15.28
+1997-02-14,62.00,63.25,61.88,62.88,488000,15.34
+1997-02-13,62.00,62.50,61.75,62.00,587500,15.12
+1997-02-12,61.63,62.13,61.38,61.75,316100,15.06
+1997-02-11,61.38,62.25,61.25,61.50,677700,15.00
+1997-02-10,61.63,61.63,60.63,61.25,836100,14.94
+1997-02-07,61.75,61.88,60.75,61.63,934900,15.03
+1997-02-06,62.00,62.13,61.50,61.88,483800,15.09
+1997-02-05,62.63,63.13,61.75,62.00,548800,15.12
+1997-02-04,62.25,62.88,61.88,62.88,486900,15.34
+1997-02-03,63.00,63.25,61.88,62.50,529200,15.24
+1997-01-31,62.38,63.13,62.13,62.64,407000,15.28
+1997-01-30,61.13,62.38,61.13,62.38,499500,15.21
+1997-01-29,61.50,61.50,60.63,61.13,520000,14.91
+1997-01-28,61.25,61.63,61.13,61.25,270000,14.94
+1997-01-27,62.13,62.25,61.00,61.25,340400,14.94
+1997-01-24,62.00,62.25,61.63,62.13,1151300,15.15
+1997-01-23,62.25,62.50,61.13,62.38,1062000,15.21
+1997-01-22,60.00,62.50,59.75,62.50,6508100,15.24
+1997-01-21,61.00,61.00,58.50,60.63,1724000,14.79
+1997-01-20,63.13,63.13,60.88,61.00,1566400,14.88
+1997-01-17,62.00,63.13,61.88,63.13,617600,15.40
+1997-01-16,64.00,64.00,62.50,62.50,616700,15.24
+1997-01-15,63.38,65.37,63.38,64.12,1281400,15.64
+1997-01-14,62.88,63.38,62.63,63.25,1789900,15.43
+1997-01-13,61.75,63.25,61.75,63.00,1050800,15.37
+1997-01-10,61.00,61.50,60.38,61.50,414400,15.00
+1997-01-09,61.00,61.38,60.75,61.25,2360500,14.94
+1997-01-08,59.63,61.00,59.63,61.00,1561700,14.88
+1997-01-07,59.63,59.75,59.25,59.75,766100,14.57
+1997-01-06,57.50,59.50,57.25,59.50,1397000,14.51
+1997-01-03,57.25,58.00,57.13,57.88,317900,14.12
+1997-01-02,58.00,58.13,57.13,57.50,477000,14.02
+1996-12-31,58.50,58.50,57.88,58.25,547600,14.21
+1996-12-30,57.50,58.50,57.25,58.38,788200,14.24
+1996-12-27,57.38,57.75,57.13,57.50,371900,14.02
+1996-12-26,56.63,56.75,56.00,56.75,249500,13.84
+1996-12-24,55.75,56.63,55.75,56.38,116100,13.75
+1996-12-23,56.13,56.13,55.50,55.88,461200,13.62
+1996-12-20,57.00,57.13,55.75,56.13,749900,13.68
+1996-12-19,56.50,56.63,56.38,56.63,385600,13.81
+1996-12-18,56.50,57.13,56.38,56.75,619400,13.84
+1996-12-17,57.38,57.38,55.88,56.38,535500,13.75
+1996-12-16,86.75,86.87,86.37,86.52,754000,14.06
+1996-12-13,86.87,87.12,86.37,87.00,557900,14.14
+1996-12-12,86.62,87.75,86.62,87.25,912900,14.18
+1996-12-11,86.75,86.75,86.00,86.44,776200,14.05
+1996-12-10,85.37,87.00,85.37,87.00,1502900,14.14
+1996-12-09,84.25,85.50,84.25,85.50,374300,13.90
+1996-12-06,84.75,84.75,83.87,84.25,579500,13.69
+1996-12-05,85.12,85.62,84.87,85.12,865400,13.83
+1996-12-04,84.12,85.12,84.00,85.12,367200,13.83
+1996-12-03,83.12,84.50,83.00,84.09,725000,13.67
+1996-12-02,83.62,83.62,82.75,83.12,728300,13.51
+1996-11-29,84.37,84.50,82.87,83.62,1536300,13.59
+1996-11-27,86.37,86.50,84.37,84.50,1691900,13.73
+1996-11-26,86.62,86.75,85.62,86.50,819100,14.06
+1996-11-25,86.50,87.37,86.25,86.50,879500,14.06
+1996-11-22,85.50,86.00,85.25,86.00,492400,13.98
+1996-11-21,85.62,85.75,85.25,85.25,239300,13.86
+1996-11-20,85.50,85.87,85.25,85.87,393900,13.96
+1996-11-19,84.50,85.75,84.50,85.37,451900,13.88
+1996-11-18,84.62,84.87,84.62,84.62,242000,13.75
+1996-11-15,84.87,84.87,84.50,84.75,357400,13.77
+1996-11-14,84.12,85.25,84.12,84.87,1219400,13.79
+1996-11-13,83.37,84.12,83.37,84.00,286200,13.65
+1996-11-12,83.12,83.75,83.12,83.50,298000,13.57
+1996-11-11,83.00,83.25,82.62,83.12,175500,13.51
+1996-11-08,82.62,83.25,82.50,83.25,598000,13.53
+1996-11-07,82.25,82.62,81.62,82.37,315900,13.39
+1996-11-06,81.75,83.37,81.50,82.75,620700,13.45
+1996-11-05,79.00,82.00,79.00,81.87,745500,13.31
+1996-11-04,77.75,79.12,77.50,79.12,677000,12.86
+1996-11-01,78.75,79.12,77.50,77.87,1212300,12.66
+1996-10-31,79.25,79.25,78.50,78.50,614200,12.76
+1996-10-30,78.75,79.75,78.75,79.25,543000,12.88
+1996-10-29,80.37,80.37,79.00,79.00,403300,12.84
+1996-10-28,79.87,81.00,79.87,80.62,308100,13.10
+1996-10-25,80.37,80.37,79.25,80.12,452600,13.02
+1996-10-24,81.87,81.87,80.37,80.37,441400,13.06
+1996-10-23,81.62,82.62,81.62,81.87,323300,13.31
+1996-10-22,82.50,82.75,81.50,81.62,292300,13.27
+1996-10-21,83.62,83.75,82.25,82.87,519400,13.47
+1996-10-18,84.25,84.25,83.50,83.62,286900,13.59
+1996-10-17,83.25,84.00,82.87,84.00,555900,13.65
+1996-10-16,84.50,84.62,82.50,83.37,542000,13.55
+1996-10-15,85.37,86.12,84.25,84.75,1161700,13.77
+1996-10-14,82.12,85.37,82.12,85.37,777300,13.88
+1996-10-11,81.00,82.37,80.75,82.00,601100,13.33
+1996-10-10,80.37,81.12,80.37,81.12,502200,13.18
+1996-10-09,81.50,81.50,79.37,80.12,985500,13.02
+1996-10-08,82.50,82.50,81.37,81.62,375000,13.27
+1996-10-07,82.37,82.75,82.37,82.62,247700,13.43
+1996-10-04,81.87,82.87,81.75,82.25,882900,13.37
+1996-10-03,82.00,82.00,81.50,81.50,373300,13.25
+1996-10-02,82.00,82.00,81.50,81.87,1015500,13.31
+1996-10-01,82.87,83.50,81.62,81.75,1455600,13.29
+1996-09-30,78.62,82.62,78.62,82.62,1659200,13.43
+1996-09-27,79.25,79.37,78.75,79.12,608500,12.86
+1996-09-26,78.12,79.87,78.12,79.50,1633800,12.92
+1996-09-25,76.50,77.87,76.00,77.87,727300,12.65
+1996-09-24,76.37,77.12,76.12,76.37,307500,12.41
+1996-09-23,75.87,76.75,75.62,76.37,266300,12.41
+1996-09-20,76.62,76.62,76.00,76.00,561600,12.35
+1996-09-19,76.62,77.25,76.37,76.50,286200,12.43
+1996-09-18,76.12,76.87,75.75,76.62,136000,12.45
+1996-09-17,76.62,76.87,76.00,76.25,564300,12.39
+1996-09-16,76.50,76.62,76.25,76.62,942300,12.45
+1996-09-13,76.87,77.25,76.50,76.50,856200,12.43
+1996-09-12,77.12,77.50,76.62,76.75,885900,12.47
+1996-09-11,76.50,77.37,76.12,77.00,609500,12.51
+1996-09-10,74.00,76.50,73.87,76.50,960200,12.43
+1996-09-09,73.62,74.12,73.62,74.00,336800,12.02
+1996-09-06,72.62,73.87,72.62,73.75,268000,11.98
+1996-09-05,73.00,73.75,72.75,72.87,374300,11.84
+1996-09-04,72.75,73.25,72.62,73.00,408700,11.86
+1996-09-03,73.12,73.12,72.50,72.62,307500,11.80
+1996-08-30,74.00,74.00,73.37,73.37,247700,11.92
+1996-08-29,75.87,75.87,73.62,74.00,980400,12.02
+1996-08-28,74.50,76.37,74.50,76.25,919000,12.39
+1996-08-27,74.12,75.00,73.75,74.37,546800,12.08
+1996-08-26,75.00,75.12,73.87,74.00,825900,12.02
+1996-08-23,75.25,75.37,74.87,75.00,426300,12.19
+1996-08-22,73.50,75.50,73.50,75.50,659800,12.27
+1996-08-21,72.00,73.50,71.62,73.50,750300,11.94
+1996-08-20,71.87,72.12,71.75,72.00,409400,11.70
+1996-08-19,72.50,72.50,71.37,71.62,412800,11.64
+1996-08-16,71.00,72.50,70.75,72.50,595400,11.78
+1996-08-15,71.12,71.25,70.87,71.25,463400,11.58
+1996-08-14,71.50,71.50,70.87,71.12,743500,11.55
+1996-08-13,70.37,71.50,70.37,71.25,606800,11.58
+1996-08-12,69.87,70.00,69.50,70.00,777900,11.37
+1996-08-09,69.87,69.87,69.25,69.50,410700,11.29
+1996-08-08,70.12,70.12,69.75,69.87,273000,11.35
+1996-08-07,70.37,70.37,69.62,70.12,485700,11.39
+1996-08-06,70.62,70.87,70.25,70.25,222400,11.41
+1996-08-05,70.75,70.87,70.12,70.75,215300,11.49
+1996-08-02,70.00,71.37,70.00,71.00,194100,11.54
+1996-08-01,69.62,70.00,69.50,69.62,1149500,11.31
+1996-07-31,70.37,70.50,69.50,69.50,1018200,11.29
+1996-07-30,71.00,71.37,70.25,71.37,921700,11.60
+1996-07-29,68.62,71.12,68.37,70.87,723600,11.51
+1996-07-26,67.25,68.62,67.12,68.62,794100,11.15
+1996-07-25,67.25,67.87,67.25,67.37,1123900,10.95
+1996-07-24,69.00,69.12,66.12,67.00,2665200,10.89
+1996-07-23,69.12,69.25,68.87,69.12,688200,11.23
+1996-07-22,69.50,69.62,69.00,69.12,836000,11.23
+1996-07-19,69.37,69.75,69.37,69.50,1196100,11.29
+1996-07-18,68.37,69.37,68.12,69.12,1022000,11.23
+1996-07-17,69.62,69.87,68.12,68.37,398200,11.11
+1996-07-16,69.87,69.87,67.00,69.62,954400,11.31
+1996-07-15,70.00,70.37,69.62,70.25,478200,11.41
+1996-07-12,69.25,70.50,69.25,69.87,1908900,11.35
+1996-07-11,69.50,69.50,68.50,69.37,427600,11.27
+1996-07-10,69.37,70.00,68.62,69.75,595400,11.33
+1996-07-09,68.37,69.75,67.62,69.62,1203900,11.31
+1996-07-08,69.62,69.62,68.25,68.37,783000,11.11
+1996-07-05,71.00,71.00,69.75,69.75,136700,11.33
+1996-07-03,71.75,71.87,71.00,71.00,372300,11.54
+1996-07-02,72.25,72.62,71.50,71.50,546400,11.62
+1996-07-01,72.12,72.50,72.00,72.37,508300,11.76
+1996-06-28,72.00,73.12,72.00,72.12,709800,11.72
+1996-06-27,72.12,72.75,71.50,72.12,1049300,11.72
+1996-06-26,74.50,74.50,72.50,72.50,824200,11.77
+1996-06-25,74.75,75.25,74.50,74.75,682400,12.14
+1996-06-24,74.87,75.25,74.75,74.87,587900,12.16
+1996-06-21,75.00,75.00,74.50,75.00,610200,12.18
+1996-06-20,75.25,75.50,74.87,75.00,617000,12.18
+1996-06-19,74.37,75.50,74.37,75.25,443500,12.22
+1996-06-18,74.87,74.87,74.25,74.37,387100,12.08
+1996-06-17,74.87,75.25,74.25,74.75,420200,12.14
+1996-06-14,75.00,76.50,75.00,75.00,768500,12.18
+1996-06-13,75.12,75.37,74.37,75.12,1217000,12.20
+1996-06-12,74.25,75.75,74.25,75.25,1056400,12.22
+1996-06-11,72.37,74.50,72.00,74.25,729300,12.06
+1996-06-10,71.87,72.37,71.62,72.37,558900,11.75
+1996-06-07,72.50,73.12,71.50,72.00,990900,11.69
+1996-06-06,70.75,72.50,70.62,72.25,1025700,11.73
+1996-06-05,71.50,71.50,70.37,70.87,1200200,11.51
+1996-06-04,70.00,70.50,69.00,70.37,2582900,11.43
+1996-06-03,63.88,67.25,63.88,66.87,844800,10.86
+1996-05-31,63.88,64.12,63.25,63.88,137000,10.37
+1996-05-30,63.38,64.00,63.13,63.88,179200,10.37
+1996-05-29,64.37,64.37,63.00,63.38,358800,10.29
+1996-05-28,65.00,65.25,64.25,64.50,280500,10.48
+1996-05-24,64.62,65.25,64.62,65.25,213000,10.60
+1996-05-23,63.50,64.87,63.13,64.75,480300,10.52
+1996-05-22,63.38,63.63,63.13,63.50,421200,10.31
+1996-05-21,63.88,64.00,63.00,63.25,711400,10.27
+1996-05-20,64.50,64.50,63.75,63.75,356100,10.35
+1996-05-17,64.87,65.25,64.25,64.25,313200,10.43
+1996-05-16,64.62,64.87,64.25,64.87,215300,10.54
+1996-05-15,63.38,64.87,63.38,64.62,419800,10.49
+1996-05-14,63.00,63.50,62.88,63.25,750900,10.27
+1996-05-13,63.25,63.25,62.63,63.13,419200,10.25
+1996-05-10,63.50,63.50,63.00,63.00,1166100,10.23
+1996-05-09,63.13,64.00,62.75,63.38,427300,10.29
+1996-05-08,62.75,63.38,61.38,63.38,909600,10.29
+1996-05-07,63.13,63.50,62.63,63.00,887600,10.23
+1996-05-06,63.13,63.50,63.00,63.38,167100,10.29
+1996-05-03,62.63,63.38,62.63,63.38,471500,10.29
+1996-05-02,63.63,63.88,62.50,62.75,886600,10.19
+1996-05-01,62.88,63.75,62.88,63.50,843100,10.31
+1996-04-30,63.13,63.25,62.63,62.75,279400,10.19
+1996-04-29,62.25,63.50,62.25,63.00,1573100,10.23
+1996-04-26,62.38,62.38,61.38,62.00,618000,10.07
+1996-04-25,63.00,63.00,62.38,62.50,475500,10.15
+1996-04-24,63.50,63.75,62.75,63.00,492400,10.23
+1996-04-23,63.50,63.88,63.50,63.50,730400,10.31
+1996-04-22,63.38,63.50,63.00,63.38,344900,10.29
+1996-04-19,63.38,63.75,63.00,63.13,406000,10.25
+1996-04-18,62.88,63.50,62.88,63.25,267000,10.27
+1996-04-17,62.75,63.88,62.63,63.00,488400,10.23
+1996-04-16,62.38,63.13,62.38,62.75,450900,10.19
+1996-04-15,63.00,63.00,62.25,62.38,569400,10.13
+1996-04-12,60.00,62.25,60.00,62.13,1927500,10.09
+1996-04-11,61.50,61.50,60.13,60.25,363800,9.78
+1996-04-10,62.38,62.38,61.50,61.50,373300,9.99
+1996-04-09,62.50,62.75,62.38,62.50,321300,10.15
+1996-04-08,62.00,62.50,61.75,62.50,649000,10.15
+1996-04-04,63.63,63.63,63.13,63.63,478900,10.33
+1996-04-03,64.87,64.87,63.50,63.88,1062100,10.37
+1996-04-02,63.88,64.87,63.63,64.75,995000,10.52
+1996-04-01,64.50,64.50,63.50,64.12,436000,10.41
+1996-03-29,63.50,64.25,63.38,64.25,637500,10.43
+1996-03-28,62.75,63.25,62.13,63.25,522100,10.27
+1996-03-27,62.50,63.00,62.13,63.00,613200,10.23
+1996-03-26,62.38,62.63,61.88,62.50,376600,10.15
+1996-03-25,62.00,62.75,61.88,62.38,1047900,10.13
+1996-03-22,60.38,61.63,60.25,61.63,613900,10.00
+1996-03-21,60.00,60.50,60.00,60.38,382700,9.80
+1996-03-20,59.13,60.00,59.13,59.88,378000,9.72
+1996-03-19,60.00,60.00,59.00,59.13,306400,9.60
+1996-03-18,59.63,60.00,59.63,60.00,353700,9.74
+1996-03-15,59.75,59.88,59.63,59.63,319600,9.68
+1996-03-14,58.63,59.75,58.63,59.75,996300,9.70
+1996-03-13,58.38,58.63,58.38,58.63,119800,9.52
+1996-03-12,59.25,59.25,58.13,58.50,474500,9.50
+1996-03-11,59.75,59.75,59.38,59.38,290600,9.64
+1996-03-08,60.38,60.38,59.50,59.75,418200,9.70
+1996-03-07,60.75,60.75,60.50,60.63,521100,9.84
+1996-03-06,60.25,60.88,60.25,60.63,607500,9.84
+1996-03-05,59.88,60.25,59.75,60.25,1140800,9.78
+1996-03-04,60.38,60.38,59.88,59.88,968300,9.72
+1996-03-01,60.38,60.75,60.25,60.38,562300,9.80
+1996-02-29,60.38,60.75,60.00,60.25,657400,9.78
+1996-02-28,59.88,60.38,59.75,60.38,883200,9.80
+1996-02-27,60.00,60.00,59.50,59.63,592300,9.68
+1996-02-26,59.13,60.13,59.13,60.13,981400,9.76
+1996-02-23,58.63,59.25,58.63,59.25,1420500,9.62
+1996-02-22,58.13,58.63,58.00,58.63,1123200,9.52
+1996-02-21,58.13,58.13,57.13,58.13,1665900,9.44
+1996-02-20,58.63,58.63,58.13,58.25,1455600,9.46
+1996-02-16,58.50,58.75,58.50,58.75,1467400,9.54
+1996-02-15,58.38,58.75,58.25,58.63,1589300,9.52
+1996-02-14,57.63,58.50,57.63,58.50,1826200,9.50
+1996-02-13,57.63,57.75,57.25,57.75,1051000,9.37
+1996-02-12,57.75,57.75,57.00,57.63,1903800,9.35
+1996-02-09,57.38,57.75,57.25,57.50,1839400,9.33
+1996-02-08,56.88,57.88,56.88,57.13,3416200,9.27
+1996-02-07,56.25,58.13,55.13,56.88,12533400,9.23
+1996-02-06,59.88,59.88,59.38,59.38,582200,9.64
+1996-02-05,60.75,60.75,59.75,59.75,577500,9.70
+1996-02-02,62.25,62.25,60.13,61.00,1058700,9.90
+1996-02-01,59.63,62.00,59.63,61.75,515700,10.02
+1996-01-31,59.63,60.13,59.38,59.63,992900,9.68
+1996-01-30,57.38,58.88,57.38,58.88,387100,9.56
+1996-01-29,57.13,57.50,57.00,57.13,482000,9.27
+1996-01-26,56.75,57.13,56.75,57.00,282200,9.25
+1996-01-25,56.63,57.00,56.63,57.00,319600,9.25
+1996-01-24,56.75,57.00,56.50,56.63,936600,9.19
+1996-01-23,55.38,56.25,55.38,56.13,1708800,9.11
+1996-01-22,53.50,55.63,53.50,55.25,2148500,8.97
+1996-01-19,53.88,54.25,52.88,53.25,203500,8.64
+1996-01-18,53.50,54.25,53.50,54.13,522100,8.79
+1996-01-17,53.38,53.63,53.25,53.38,70500,8.66
+1996-01-16,52.75,53.50,52.75,53.50,749900,8.68
+1996-01-15,52.88,52.88,52.44,52.50,240600,8.52
+1996-01-12,52.88,53.00,52.50,52.88,182600,8.58
+1996-01-11,53.13,53.25,52.75,53.00,722600,8.60
+1996-01-10,53.63,54.00,53.00,53.13,1085400,8.62
+1996-01-09,53.63,54.25,53.13,53.88,591300,8.75
+1996-01-08,53.50,53.50,53.38,53.38,10100,8.66
+1996-01-05,53.13,53.63,53.13,53.50,771500,8.68
+1996-01-04,53.88,53.88,53.00,53.00,583200,8.60
+1996-01-03,54.38,54.38,53.75,53.75,809300,8.73
+1996-01-02,54.50,54.50,53.75,54.38,839000,8.83
+1995-12-29,54.75,55.13,54.50,54.75,319600,8.89
+1995-12-28,53.63,54.75,53.50,54.75,405000,8.89
+1995-12-27,52.75,54.38,52.75,53.75,341900,8.73
+1995-12-26,53.13,53.13,52.50,52.88,212000,8.58
+1995-12-22,53.25,53.38,53.00,53.00,135000,8.60
+1995-12-21,52.25,53.25,52.25,53.13,1917300,8.62
+1995-12-20,52.13,52.63,50.88,52.38,2525800,8.50
+1995-12-19,53.25,53.25,52.00,52.13,987900,8.46
+1995-12-18,55.00,55.13,53.50,53.50,1068500,8.68
+1995-12-15,56.13,56.38,55.38,55.63,493800,9.03
+1995-12-14,56.25,57.00,56.25,56.50,374000,9.17
+1995-12-13,55.75,56.25,55.75,56.25,528900,9.13
+1995-12-12,56.13,56.13,55.50,55.88,175500,9.07
+1995-12-11,56.50,56.50,55.88,56.13,447900,9.11
+1995-12-08,56.88,57.00,56.00,56.75,206900,9.21
+1995-12-07,56.25,57.25,56.25,56.88,420900,9.23
+1995-12-06,55.50,56.38,54.88,56.25,915000,9.13
+1995-12-05,54.13,55.50,54.13,55.50,889600,9.00
+1995-12-04,54.00,54.25,53.63,53.88,849200,8.74
+1995-12-01,54.00,54.75,54.00,54.13,1103600,8.78
+1995-11-30,54.50,54.88,53.75,54.00,691900,8.76
+1995-11-29,52.00,54.25,52.00,54.25,1002400,8.80
+1995-11-28,51.88,52.00,51.50,51.75,382700,8.40
+1995-11-27,51.13,51.75,51.13,51.75,753600,8.40
+1995-11-24,51.25,51.63,51.13,51.13,38500,8.30
+1995-11-22,51.63,52.00,51.13,51.25,358800,8.31
+1995-11-21,52.00,52.00,51.38,51.50,527800,8.36
+1995-11-20,53.00,53.00,51.63,51.88,262200,8.42
+1995-11-17,52.75,53.25,52.75,52.88,530600,8.58
+1995-11-16,53.63,53.63,52.88,53.00,492400,8.60
+1995-11-15,55.00,55.00,53.38,53.63,406000,8.70
+1995-11-14,53.38,53.88,53.25,53.88,720200,8.74
+1995-11-13,53.50,53.75,53.38,53.63,549400,8.70
+1995-11-10,53.50,53.50,53.25,53.38,478900,8.66
+1995-11-09,53.88,53.88,53.25,53.50,917000,8.68
+1995-11-08,53.88,54.13,53.88,53.88,1385400,8.74
+1995-11-07,54.50,54.50,53.75,53.88,1512000,8.74
+1995-11-06,54.13,54.50,54.00,54.50,952800,8.84
+1995-11-03,54.25,54.63,54.13,54.25,1319300,8.80
+1995-11-02,53.38,54.13,53.25,54.00,1060100,8.76
+1995-11-01,51.50,53.50,51.50,53.38,2404700,8.66
+1995-10-31,53.63,53.63,51.38,51.38,584200,8.34
+1995-10-30,54.38,54.38,53.38,53.63,524800,8.70
+1995-10-27,54.50,54.50,53.75,54.38,473200,8.82
+1995-10-26,55.50,55.50,54.50,54.63,271700,8.86
+1995-10-25,55.25,55.63,55.13,55.63,818400,9.03
+1995-10-24,55.88,55.88,55.13,55.25,328000,8.96
+1995-10-23,56.38,56.38,55.75,55.75,379700,9.04
+1995-10-20,56.88,56.88,56.38,56.38,219400,9.15
+1995-10-19,57.25,57.25,57.00,57.00,19900,9.25
+1995-10-18,57.63,57.63,57.25,57.25,206200,9.29
+1995-10-17,57.88,57.88,57.50,57.50,144100,9.33
+1995-10-16,57.75,58.13,57.63,57.88,227800,9.39
+1995-10-13,57.38,57.63,57.38,57.50,138700,9.33
+1995-10-12,56.63,57.50,56.63,57.50,374000,9.33
+1995-10-11,56.00,56.63,56.00,56.63,450900,9.19
+1995-10-10,56.25,56.25,55.75,56.00,333400,9.09
+1995-10-09,56.13,56.38,56.00,56.25,370600,9.13
+1995-10-06,55.88,56.13,55.88,56.13,108000,9.11
+1995-10-05,55.25,55.88,55.13,55.75,187300,9.04
+1995-10-04,55.13,55.25,55.00,55.13,162300,8.94
+1995-10-03,55.00,55.13,54.63,55.13,146500,8.94
+1995-10-02,55.25,55.25,54.88,55.13,151900,8.94
+1995-09-29,55.63,55.75,55.13,55.38,369200,8.98
+1995-09-28,55.38,56.00,55.13,55.88,241000,9.07
+1995-09-27,55.88,55.88,55.63,55.63,214600,9.02
+1995-09-26,56.00,56.00,55.63,55.75,262600,9.04
+1995-09-25,56.25,56.50,56.13,56.13,176200,9.10
+1995-09-22,56.25,56.25,55.88,56.13,237300,9.10
+1995-09-21,56.25,56.63,56.00,56.50,501500,9.16
+1995-09-20,55.75,56.00,55.63,56.00,35800,9.08
+1995-09-19,55.75,55.75,55.63,55.75,171400,9.04
+1995-09-18,55.75,56.00,55.63,56.00,268300,9.08
+1995-09-15,55.88,55.88,55.63,55.75,210300,9.04
+1995-09-14,55.00,56.13,55.00,55.88,583900,9.06
+1995-09-13,53.13,54.63,53.00,54.50,592300,8.84
+1995-09-12,52.75,53.13,52.63,53.00,783000,8.59
+1995-09-11,52.50,52.88,52.50,52.75,395600,8.55
+1995-09-08,52.88,52.88,52.63,52.63,344900,8.53
+1995-09-07,53.00,53.00,52.75,52.88,442500,8.57
+1995-09-06,53.13,53.13,52.88,53.00,521100,8.59
+1995-09-05,53.00,53.50,52.88,53.38,416500,8.66
+1995-09-01,53.25,53.50,53.00,53.25,417200,8.63
+1995-08-31,53.50,53.50,53.25,53.50,78000,8.67
+1995-08-30,53.50,53.50,53.25,53.50,437100,8.67
+1995-08-29,53.88,54.00,53.25,53.38,625000,8.66
+1995-08-28,54.88,54.88,53.13,54.00,789400,8.76
+1995-08-25,54.63,55.00,54.50,55.00,431000,8.92
+1995-08-24,54.75,54.88,54.38,54.63,191000,8.86
+1995-08-23,54.75,54.88,54.50,54.88,79000,8.90
+1995-08-22,54.88,54.88,54.50,54.63,144100,8.86
+1995-08-21,54.75,55.25,54.75,54.88,780000,8.90
+1995-08-18,54.38,54.88,53.75,54.63,314200,8.86
+1995-08-17,53.25,55.13,53.25,55.00,384400,8.92
+1995-08-16,52.50,53.25,52.50,53.25,376000,8.63
+1995-08-15,52.75,53.38,52.75,52.75,618000,8.55
+1995-08-14,52.25,52.88,52.25,52.88,152600,8.57
+1995-08-11,52.13,52.25,52.13,52.25,140400,8.47
+1995-08-10,51.75,52.25,51.75,52.25,359100,8.47
+1995-08-09,51.25,51.75,51.13,51.75,208900,8.39
+1995-08-08,51.00,51.25,50.75,51.00,332800,8.27
+1995-08-07,51.63,51.63,51.00,51.00,118100,8.27
+1995-08-04,51.00,51.63,51.00,51.50,152600,8.35
+1995-08-03,50.75,51.00,50.38,51.00,180200,8.27
+1995-08-02,50.50,51.25,50.50,51.00,364800,8.27
+1995-08-01,50.63,50.75,50.50,50.63,377000,8.21
+1995-07-31,49.38,51.00,49.38,50.75,649700,8.23
+1995-07-28,48.50,49.50,48.50,49.50,315200,8.03
+1995-07-27,48.00,49.00,48.00,48.50,496800,7.86
+1995-07-26,46.00,48.00,45.63,47.88,1603800,7.76
+1995-07-25,44.25,44.25,43.75,43.88,722600,7.11
+1995-07-24,44.88,44.88,44.50,44.50,478200,7.22
+1995-07-21,43.50,44.63,43.50,44.63,1095200,7.24
+1995-07-20,44.25,44.25,43.63,43.75,791100,7.09
+1995-07-19,44.25,44.63,44.13,44.13,778300,7.16
+1995-07-18,44.75,45.00,44.50,44.75,338500,7.26
+1995-07-17,44.88,45.13,44.75,44.75,750300,7.26
+1995-07-14,44.75,44.88,44.50,44.75,283200,7.26
+1995-07-13,45.31,45.63,45.25,45.25,133000,7.34
+1995-07-12,45.50,45.63,45.25,45.38,186600,7.36
+1995-07-11,45.63,46.00,45.38,45.38,662200,7.36
+1995-07-10,46.63,46.63,45.38,45.38,139700,7.36
+1995-07-07,47.13,47.38,46.75,46.88,305800,7.60
+1995-07-06,47.13,47.13,46.63,47.13,343200,7.64
+1995-07-05,47.25,47.75,47.00,47.00,375600,7.62
+1995-07-03,47.38,47.75,47.38,47.50,34800,7.70
+1995-06-30,46.75,47.88,46.75,47.25,449900,7.66
+1995-06-29,47.00,47.25,46.63,46.88,61100,7.60
+1995-06-28,46.50,47.00,46.38,47.00,387100,7.62
+1995-06-27,46.88,47.25,46.75,46.75,313200,7.58
+1995-06-26,46.88,47.00,46.63,46.88,144400,7.60
+1995-06-23,46.88,47.13,46.75,47.13,136000,7.64
+1995-06-22,46.50,46.88,46.50,46.88,297300,7.60
+1995-06-21,46.50,46.63,46.25,46.63,344900,7.56
+1995-06-20,45.50,46.50,45.50,46.50,1024000,7.53
+1995-06-19,44.13,45.50,44.13,45.38,283800,7.35
+1995-06-16,42.88,44.38,42.88,44.38,537300,7.19
+1995-06-15,43.00,43.38,42.88,42.88,915300,6.95
+1995-06-14,43.13,43.25,42.88,43.00,846400,6.97
+1995-06-13,43.50,43.63,42.75,43.00,285900,6.97
+1995-06-12,44.13,44.13,43.25,43.25,352400,7.01
+1995-06-09,43.88,43.88,43.38,43.88,210900,7.11
+1995-06-08,44.25,44.38,43.50,43.75,379000,7.09
+1995-06-07,44.63,44.75,44.25,44.25,269300,7.17
+1995-06-06,45.13,45.13,44.63,44.63,156600,7.23
+1995-06-05,45.25,45.38,45.00,45.13,135700,7.31
+1995-06-02,45.00,45.38,45.00,45.00,76600,7.29
+1995-06-01,45.63,45.75,45.00,45.00,313900,7.29
+1995-05-31,46.00,46.00,45.13,45.63,274700,7.39
+1995-05-30,46.00,46.00,45.75,46.00,241600,7.45
+1995-05-26,45.38,46.13,45.38,45.88,413400,7.43
+1995-05-25,45.50,45.75,45.25,45.63,186300,7.39
+1995-05-24,44.50,45.00,44.25,45.00,163400,7.29
+1995-05-23,42.50,44.75,42.50,44.63,1316200,7.23
+1995-05-22,43.38,43.38,41.50,42.25,609200,6.85
+1995-05-19,43.75,43.75,43.00,43.38,416100,7.03
+1995-05-18,43.13,44.63,43.13,44.00,1235600,7.13
+1995-05-17,43.25,43.38,42.50,43.38,1195100,7.03
+1995-05-16,43.13,43.38,42.13,43.25,2261900,7.01
+1995-05-15,43.50,44.00,42.50,42.88,1308500,6.95
+1995-05-12,44.75,45.00,43.25,43.25,276400,7.01
+1995-05-11,45.00,45.00,44.13,44.88,778300,7.27
+1995-05-10,44.75,45.25,44.75,44.88,915000,7.27
+1995-05-09,45.38,45.38,44.50,44.50,620000,7.21
+1995-05-08,45.88,45.88,45.38,45.38,237300,7.35
+1995-05-05,46.38,46.50,45.88,46.00,344200,7.45
+1995-05-04,46.50,46.63,46.25,46.38,154900,7.52
+1995-05-03,46.63,46.75,46.38,46.50,343200,7.53
+1995-05-02,46.63,46.88,46.63,46.75,520100,7.58
+1995-05-01,46.13,46.75,45.88,46.75,314900,7.58
+1995-04-28,46.25,46.25,45.88,46.13,351700,7.48
+1995-04-27,46.88,46.88,46.38,46.38,175500,7.52
+1995-04-26,47.13,47.13,46.50,46.88,156300,7.60
+1995-04-25,46.88,47.25,46.88,47.00,327400,7.62
+1995-04-24,47.00,47.13,46.63,47.00,520400,7.62
+1995-04-21,45.75,47.38,45.25,47.38,391200,7.68
+1995-04-20,45.13,46.00,44.75,45.50,236900,7.37
+1995-04-19,45.88,46.00,44.88,45.13,110400,7.31
+1995-04-18,46.75,46.75,45.25,45.75,390800,7.41
+1995-04-17,46.88,47.13,46.88,46.88,521100,7.60
+1995-04-13,47.50,47.50,47.00,47.00,167100,7.62
+1995-04-12,47.50,47.63,47.25,47.50,740500,7.70
+1995-04-11,47.25,47.75,47.00,47.50,897400,7.70
+1995-04-10,46.50,47.25,46.50,47.13,97500,7.64
+1995-04-07,46.13,46.63,46.13,46.63,173100,7.56
+1995-04-06,46.75,47.00,46.00,46.00,315900,7.45
+1995-04-05,45.13,46.75,45.13,46.38,886600,7.52
+1995-04-04,47.00,47.00,44.88,45.13,1355400,7.31
+1995-04-03,47.38,47.88,47.00,47.13,749900,7.64
+1995-03-31,47.75,48.00,47.38,47.63,513700,7.72
+1995-03-30,47.25,48.00,46.63,48.00,410700,7.78
+1995-03-29,47.63,47.63,47.13,47.25,62100,7.66
+1995-03-28,47.75,47.75,47.50,47.63,216300,7.72
+1995-03-27,47.75,47.88,47.63,47.75,393900,7.74
+1995-03-24,48.00,48.13,46.88,48.00,588600,7.77
+1995-03-23,49.13,49.13,48.00,48.00,288600,7.77
+1995-03-22,49.75,49.75,49.00,49.00,216700,7.94
+1995-03-21,50.25,50.25,49.63,49.63,658100,8.04
+1995-03-20,50.38,50.88,49.88,49.88,243000,8.08
+1995-03-17,49.75,50.38,49.75,50.25,209900,8.14
+1995-03-16,50.00,50.00,49.63,49.75,275400,8.06
+1995-03-15,50.00,50.00,49.63,50.00,317600,8.10
+1995-03-14,49.50,50.38,49.50,50.25,204200,8.14
+1995-03-13,49.00,49.38,49.00,49.38,75300,8.00
+1995-03-10,48.88,49.25,48.88,49.25,135700,7.98
+1995-03-09,49.38,49.38,48.75,48.88,75300,7.92
+1995-03-08,49.63,49.63,49.38,49.38,248400,8.00
+1995-03-07,49.25,49.50,49.25,49.38,97200,8.00
+1995-03-06,49.75,49.75,49.00,49.50,187300,8.02
+1995-03-03,50.38,50.38,50.00,50.00,42200,8.10
+1995-03-02,50.00,50.50,50.00,50.38,269300,8.16
+1995-03-01,49.50,50.25,49.50,50.00,292300,8.10
+1995-02-28,48.75,49.50,48.50,49.50,271000,8.02
+1995-02-27,49.38,49.38,48.50,48.75,180200,7.89
+1995-02-24,49.88,49.88,49.38,49.38,355000,8.00
+1995-02-23,50.13,50.38,49.50,49.88,705000,8.08
+1995-02-22,50.00,50.25,50.00,50.13,132300,8.12
+1995-02-21,50.00,50.00,49.75,50.00,114400,8.10
+1995-02-17,50.88,50.88,49.75,50.00,245700,8.10
+1995-02-16,49.50,50.88,49.38,50.88,610200,8.24
+1995-02-15,49.50,50.00,49.25,49.50,515400,8.02
+1995-02-14,48.75,49.50,48.75,49.50,207200,8.02
+1995-02-13,48.75,48.75,48.38,48.50,72200,7.85
+1995-02-10,48.88,48.88,48.50,48.63,86400,7.88
+1995-02-09,48.63,48.88,48.50,48.88,294300,7.92
+1995-02-08,49.63,49.75,48.50,48.50,260600,7.85
+1995-02-07,48.75,49.88,48.38,49.75,239300,8.06
+1995-02-06,48.38,48.88,48.13,48.75,115400,7.89
+1995-02-03,47.25,48.63,47.25,48.13,740800,7.79
+1995-02-02,46.75,47.63,46.75,47.25,371200,7.65
+1995-02-01,46.38,46.88,46.25,46.50,254800,7.53
+1995-01-31,46.25,46.50,46.13,46.13,258500,7.47
+1995-01-30,46.25,46.38,46.00,46.25,132300,7.49
+1995-01-27,46.25,46.38,46.00,46.00,103300,7.45
+1995-01-26,46.25,46.25,45.88,46.00,421900,7.45
+1995-01-25,46.00,46.63,46.00,46.50,328400,7.53
+1995-01-24,45.25,46.25,45.25,46.13,760400,7.47
+1995-01-23,44.50,45.38,44.38,45.25,166700,7.33
+1995-01-20,44.88,44.88,44.38,44.50,108000,7.21
+1995-01-19,45.38,45.50,44.63,44.63,245700,7.23
+1995-01-18,45.13,46.13,45.13,45.63,183600,7.39
+1995-01-17,45.00,45.25,44.63,45.25,246400,7.33
+1995-01-16,44.75,45.00,44.63,45.00,127200,7.29
+1995-01-13,45.25,45.25,44.50,44.88,129600,7.27
+1995-01-12,44.25,45.00,44.25,45.00,287900,7.29
+1995-01-11,44.63,44.63,43.75,44.25,177200,7.17
+1995-01-10,45.13,45.25,44.63,44.63,209200,7.23
+1995-01-09,44.50,44.88,44.50,44.88,39500,7.27
+1995-01-06,45.88,46.00,44.50,44.50,144400,7.21
+1995-01-05,45.50,46.38,45.38,45.88,140700,7.43
+1995-01-04,45.38,45.75,44.75,45.38,175500,7.35
+1995-01-03,46.63,46.63,45.00,45.13,237900,7.31
+1994-12-30,46.00,46.38,45.75,46.38,137700,7.51
+1994-12-29,45.88,46.00,45.13,46.00,210300,7.45
+1994-12-28,44.13,46.25,44.13,45.88,373300,7.43
+1994-12-27,43.88,44.38,43.75,44.13,52600,7.15
+1994-12-23,43.75,44.50,43.63,43.88,113400,7.11
+1994-12-22,43.63,44.00,43.63,43.88,188300,7.10
+1994-12-21,43.75,44.00,43.38,43.75,285900,7.08
+1994-12-20,42.63,44.25,42.63,43.88,241000,7.10
+1994-12-19,42.63,42.75,42.50,42.75,222400,6.92
+1994-12-16,42.88,43.00,42.13,42.63,250400,6.90
+1994-12-15,43.63,44.00,43.38,43.50,163400,7.04
+1994-12-14,42.50,44.00,42.38,43.63,524800,7.06
+1994-12-13,42.50,42.50,42.25,42.50,199800,6.88
+1994-12-12,42.88,42.88,41.88,42.25,442500,6.84
+1994-12-09,44.63,44.63,42.88,43.13,680700,6.98
+1994-12-08,46.00,46.75,44.63,44.88,540700,7.26
+1994-12-07,45.50,46.00,45.38,46.00,578500,7.44
+1994-12-06,45.25,45.63,45.25,45.63,344200,7.38
+1994-12-05,44.88,45.50,44.63,45.00,350700,7.28
+1994-12-02,44.63,44.88,44.63,44.63,186600,7.22
+1994-12-01,45.50,45.63,44.63,44.63,174500,7.22
+1994-11-30,44.63,45.75,44.63,45.50,81700,7.36
+1994-11-29,44.00,44.50,43.88,44.50,268000,7.20
+1994-11-28,44.00,44.00,43.88,43.88,286900,7.10
+1994-11-25,44.00,44.25,44.00,44.00,20600,7.12
+1994-11-23,43.38,44.25,42.75,44.25,655100,7.16
+1994-11-22,46.00,46.00,43.25,43.38,734100,7.02
+1994-11-21,47.88,47.88,46.25,46.25,411400,7.48
+1994-11-18,47.25,48.25,46.88,48.25,862300,7.81
+1994-11-17,45.38,46.63,45.38,46.63,286200,7.55
+1994-11-16,45.13,45.38,44.75,45.38,292600,7.34
+1994-11-15,45.25,45.38,45.25,45.38,219400,7.34
+1994-11-14,45.13,45.50,45.13,45.13,343200,7.30
+1994-11-11,45.25,45.50,45.13,45.38,153900,7.34
+1994-11-10,45.50,45.63,45.25,45.25,278400,7.32
+1994-11-09,45.88,45.88,45.13,45.25,102900,7.32
+1994-11-08,46.38,46.38,45.75,45.75,212600,7.40
+1994-11-07,46.13,46.75,46.00,46.63,361100,7.55
+1994-11-04,46.00,46.50,46.00,46.00,407000,7.44
+1994-11-03,45.63,46.00,45.63,45.88,149800,7.42
+1994-11-02,46.25,46.25,45.50,45.63,306800,7.38
+1994-11-01,46.75,46.75,45.75,46.25,340200,7.48
+1994-10-31,46.13,46.88,46.13,46.75,374000,7.57
+1994-10-28,45.63,46.13,45.63,45.88,332100,7.42
+1994-10-27,45.38,45.63,44.88,45.63,515400,7.38
+1994-10-26,44.25,45.63,44.25,45.38,2304400,7.34
+1994-10-25,43.63,44.38,43.63,44.25,264600,7.16
+1994-10-24,44.75,44.75,43.50,43.75,441800,7.08
+1994-10-21,45.63,45.63,45.00,45.00,243000,7.28
+1994-10-20,45.38,45.75,45.38,45.63,236900,7.38
+1994-10-19,45.38,45.50,44.88,45.50,219400,7.36
+1994-10-18,45.00,45.75,45.00,45.38,288600,7.34
+1994-10-17,44.00,44.75,43.75,44.75,260600,7.24
+1994-10-14,43.00,44.63,42.88,44.25,887000,7.16
+1994-10-13,43.50,43.88,42.88,42.88,283800,6.94
+1994-10-12,44.00,45.00,43.50,43.63,435700,7.06
+1994-10-11,43.50,44.25,43.50,44.25,416500,7.16
+1994-10-10,43.00,43.25,42.88,43.13,111400,6.98
+1994-10-07,43.00,43.50,42.88,43.00,448200,6.96
+1994-10-06,42.25,43.13,42.25,43.13,342200,6.98
+1994-10-05,41.25,42.50,40.25,42.25,605500,6.84
+1994-10-04,41.50,41.63,40.88,41.13,371900,6.66
+1994-10-03,41.88,41.88,41.13,41.50,232500,6.72
+1994-09-30,41.13,41.88,41.13,41.88,175500,6.78
+1994-09-29,41.63,42.00,41.13,41.38,449900,6.70
+1994-09-28,42.00,42.13,41.75,41.88,376600,6.78
+1994-09-27,40.63,42.13,40.38,42.13,480900,6.82
+1994-09-26,40.63,40.63,40.25,40.63,232500,6.58
+1994-09-23,40.00,41.00,40.00,41.00,564600,6.63
+1994-09-22,40.50,41.38,40.25,40.25,650400,6.51
+1994-09-21,40.50,40.63,39.88,40.63,1189700,6.57
+1994-09-20,39.25,40.00,39.13,40.00,7472900,6.47
+1994-09-19,39.13,39.25,38.75,39.00,829600,6.31
+1994-09-16,39.38,39.38,39.00,39.13,288600,6.33
+1994-09-15,40.13,40.13,39.25,39.25,175500,6.35
+1994-09-14,40.50,40.50,39.88,40.13,164000,6.49
+1994-09-13,40.00,40.50,40.00,40.50,108000,6.55
+1994-09-12,39.63,39.88,39.63,39.88,45900,6.45
+1994-09-09,39.88,39.88,39.50,39.88,86400,6.45
+1994-09-08,38.88,39.88,38.88,39.88,72900,6.45
+1994-09-07,38.50,38.50,38.50,38.50,000,6.23
+1994-09-06,38.75,38.75,38.25,38.50,138000,6.23
+1994-09-02,39.25,39.25,38.75,38.75,46900,6.27
+1994-09-01,38.75,39.25,38.75,39.00,104300,6.31
+1994-08-31,38.75,39.25,38.75,38.75,131300,6.27
+1994-08-30,39.25,39.25,38.75,39.06,241000,6.32
+1994-08-29,39.25,39.25,38.75,39.13,218700,6.33
+1994-08-26,38.75,39.25,38.50,38.75,341200,6.27
+1994-08-25,38.25,39.00,38.25,38.25,313900,6.19
+1994-08-24,38.75,38.75,38.25,38.50,242700,6.23
+1994-08-23,38.00,38.75,37.75,38.25,258900,6.19
+1994-08-22,38.00,38.50,37.50,37.63,622400,6.09
+1994-08-19,38.50,38.75,38.00,38.50,198800,6.23
+1994-08-18,38.75,38.75,38.25,38.63,412400,6.25
+1994-08-17,38.00,38.75,37.75,38.63,406000,6.25
+1994-08-16,38.25,38.75,38.25,38.75,115100,6.27
+1994-08-15,38.25,38.75,38.25,38.75,151200,6.27
+1994-08-12,38.75,38.75,38.25,38.75,328000,6.27
+1994-08-11,38.75,38.75,38.25,38.50,316600,6.23
+1994-08-10,38.06,38.75,38.00,38.50,856900,6.23
+1994-08-09,38.00,38.25,38.00,38.13,247400,6.17
+1994-08-08,38.25,38.25,37.75,38.25,251100,6.19
+1994-08-05,38.00,38.25,37.75,38.00,121800,6.15
+1994-08-04,38.50,38.50,38.00,38.50,81700,6.23
+1994-08-03,38.50,38.50,38.25,38.38,1065800,6.21
+1994-08-02,38.75,38.75,38.00,38.38,601100,6.21
+1994-08-01,38.25,38.75,38.25,38.25,549100,6.19
+1994-07-29,38.38,38.75,38.25,38.55,1410100,6.23
+1994-07-28,38.75,38.75,38.25,38.38,382400,6.21
+1994-07-27,38.25,38.75,37.50,38.25,2262300,6.19
+1994-07-26,37.50,38.25,36.50,37.75,1159600,6.10
+1994-07-25,36.50,37.50,36.50,37.50,322300,6.06
+1994-07-22,37.00,37.13,36.50,36.63,217400,5.92
+1994-07-21,38.00,38.25,37.00,37.00,401300,5.98
+1994-07-20,38.25,38.75,38.00,38.50,428600,6.23
+1994-07-19,39.00,39.25,38.00,38.25,453900,6.19
+1994-07-18,38.75,39.25,38.75,39.25,452900,6.35
+1994-07-15,39.25,39.38,38.75,39.25,627400,6.35
+1994-07-14,40.00,40.00,38.75,39.50,1061400,6.39
+1994-07-13,41.25,41.25,40.25,40.25,497800,6.51
+1994-07-12,41.00,41.25,39.75,41.25,645300,6.67
+1994-07-11,40.75,42.75,40.50,41.00,2300400,6.63
+1994-07-08,38.75,40.50,38.75,40.25,1323700,6.51
+1994-07-07,39.00,39.50,39.00,39.38,217700,6.37
+1994-07-06,38.50,39.25,38.25,39.25,554200,6.35
+1994-07-05,38.50,38.75,38.38,38.50,265300,6.23
+1994-07-01,39.25,39.75,38.25,38.25,400300,6.19
+1994-06-30,49.50,49.50,48.50,49.00,520200,6.34
+1994-06-29,49.00,49.50,49.00,49.25,906200,6.37
+1994-06-28,48.25,49.00,48.00,48.50,336200,6.27
+1994-06-27,47.75,48.25,47.75,48.00,66700,6.21
+1994-06-24,47.75,48.25,47.75,47.75,181800,6.17
+1994-06-23,49.00,49.00,48.00,48.00,594400,6.20
+1994-06-22,49.00,49.00,48.50,49.00,470800,6.33
+1994-06-21,48.50,49.00,48.50,49.00,508400,6.33
+1994-06-20,49.00,49.06,48.50,49.00,334100,6.33
+1994-06-17,49.00,49.25,48.50,48.75,641200,6.30
+1994-06-16,48.75,49.25,48.75,49.25,1031100,6.37
+1994-06-15,50.50,50.50,48.75,48.75,468700,6.30
+1994-06-14,49.25,50.75,49.25,50.38,602400,6.51
+1994-06-13,48.50,49.75,48.38,49.38,730300,6.38
+1994-06-10,48.00,48.50,47.75,48.50,594000,6.27
+1994-06-09,48.75,49.00,47.50,48.00,632800,6.20
+1994-06-08,49.50,50.25,48.75,48.75,297800,6.30
+1994-06-07,50.50,50.75,49.50,49.75,513400,6.43
+1994-06-06,50.75,51.75,50.75,51.00,406300,6.59
+1994-06-03,50.00,51.50,50.00,50.88,1069000,6.58
+1994-06-02,48.50,51.25,48.13,50.25,1844400,6.50
+1994-06-01,47.75,48.50,47.75,48.50,317700,6.27
+1994-05-31,46.75,48.25,46.50,47.81,736200,6.18
+1994-05-27,46.25,46.75,46.25,46.75,218100,6.04
+1994-05-26,47.25,47.25,46.50,46.75,271700,6.04
+1994-05-25,46.50,47.25,46.50,47.00,228200,6.08
+1994-05-24,46.25,47.00,46.25,47.00,379700,6.08
+1994-05-23,47.50,47.50,46.25,46.69,398200,6.04
+1994-05-20,47.00,47.50,47.00,47.25,102900,6.11
+1994-05-19,47.50,48.00,47.00,47.50,273000,6.14
+1994-05-18,47.75,48.00,47.50,48.00,291500,6.20
+1994-05-17,47.00,47.75,46.50,47.63,156100,6.16
+1994-05-16,46.50,47.00,46.50,46.75,54800,6.04
+1994-05-13,47.00,47.00,46.50,47.00,125700,6.08
+1994-05-12,47.00,47.25,46.75,46.75,234600,6.04
+1994-05-11,46.75,47.50,46.75,47.00,365800,6.08
+1994-05-10,46.00,47.00,46.00,46.25,164100,5.98
+1994-05-09,45.75,46.00,45.25,46.00,365800,5.95
+1994-05-06,47.25,47.50,45.75,46.00,440400,5.95
+1994-05-05,48.50,48.50,47.50,47.56,780500,6.15
+1994-05-04,47.75,48.50,47.50,48.38,506200,6.25
+1994-05-03,45.25,47.50,45.00,47.00,1709400,6.08
+1994-05-02,43.50,45.00,43.25,44.50,1153000,5.75
+1994-04-29,43.50,44.00,42.50,43.00,677500,5.56
+1994-04-28,44.50,45.00,43.50,44.00,602000,5.69
+1994-04-26,45.50,46.00,44.75,45.00,440900,5.82
+1994-04-25,46.25,46.25,45.00,45.50,1069900,5.88
+1994-04-22,46.75,47.25,46.25,46.25,532800,5.98
+1994-04-21,46.75,47.50,46.75,47.25,914200,6.11
+1994-04-20,47.25,47.50,46.75,46.75,270800,6.04
+1994-04-19,45.25,47.25,45.25,46.50,467900,6.01
+1994-04-18,46.25,46.50,45.00,45.75,555600,5.91
+1994-04-15,48.00,48.25,46.25,46.75,636600,6.04
+1994-04-14,47.25,48.00,47.25,47.50,180600,6.14
+1994-04-13,48.00,48.13,47.25,47.75,343000,6.17
+1994-04-12,48.75,48.75,48.00,48.00,327000,6.20
+1994-04-11,48.00,48.75,48.00,48.25,44700,6.24
+1994-04-08,49.00,49.00,48.00,48.25,143900,6.24
+1994-04-07,47.50,49.00,47.25,49.00,273400,6.33
+1994-04-06,47.50,47.75,47.25,47.25,259900,6.11
+1994-04-05,46.00,47.25,45.50,47.00,506200,6.08
+1994-04-04,45.00,45.75,45.00,45.50,522300,5.88
+1994-03-31,47.00,47.13,45.00,46.00,595300,5.94
+1994-03-30,47.50,47.75,47.00,47.00,345500,6.07
+1994-03-29,48.00,48.00,47.50,47.63,779200,6.15
+1994-03-28,48.25,48.75,47.50,47.75,427800,6.17
+1994-03-25,48.25,48.75,48.25,48.75,578000,6.30
+1994-03-24,48.75,48.75,48.25,48.75,208400,6.30
+1994-03-23,48.50,48.75,48.38,48.75,189800,6.30
+1994-03-22,48.50,48.75,48.00,48.50,268300,6.27
+1994-03-21,49.75,50.00,48.00,48.50,409200,6.27
+1994-03-18,50.00,50.00,49.75,50.00,316400,6.46
+1994-03-17,49.50,50.00,49.50,49.88,357800,6.44
+1994-03-16,50.25,50.25,49.00,49.75,1676100,6.43
+1994-03-15,49.25,50.25,49.25,49.88,273000,6.44
+1994-03-14,49.00,49.75,48.50,49.25,569500,6.36
+1994-03-11,48.50,49.25,48.50,48.88,401600,6.31
+1994-03-10,49.50,49.50,48.50,48.88,678800,6.31
+1994-03-09,49.25,49.50,49.25,49.38,103400,6.38
+1994-03-08,50.50,50.75,48.75,49.50,613000,6.39
+1994-03-07,50.50,50.75,50.25,50.75,846300,6.56
+1994-03-04,50.00,50.75,50.00,50.50,886800,6.52
+1994-03-03,48.75,50.63,48.75,50.50,1260100,6.52
+1994-03-02,48.50,49.50,48.25,49.50,1228100,6.39
+1994-03-01,48.75,49.25,48.25,49.00,562400,6.33
+1994-02-28,48.38,48.75,48.25,48.25,930700,6.23
+1994-02-25,48.25,48.75,48.25,48.50,68300,6.27
+1994-02-24,48.50,48.75,48.00,48.75,385200,6.30
+1994-02-23,47.50,48.75,47.50,48.63,627800,6.28
+1994-02-22,47.50,47.75,46.75,47.63,477100,6.15
+1994-02-18,47.25,47.50,47.00,47.50,230800,6.14
+1994-02-17,48.00,48.00,47.00,47.00,365800,6.07
+1994-02-16,47.50,48.00,47.25,47.88,378400,6.19
+1994-02-15,46.25,47.50,46.25,47.25,300800,6.10
+1994-02-14,46.50,47.00,46.25,47.00,392300,6.07
+1994-02-11,46.50,46.75,46.25,46.50,634100,6.01
+1994-02-10,45.75,47.00,45.75,46.75,513400,6.04
+1994-02-09,45.25,46.25,45.13,46.25,389000,5.97
+1994-02-08,45.00,45.25,44.50,45.25,143000,5.85
+1994-02-07,44.38,45.25,44.00,44.50,392300,5.75
+1994-02-04,45.25,45.25,44.50,44.50,132500,5.75
+1994-02-03,44.00,45.25,43.25,45.25,446800,5.85
+1994-02-02,43.00,44.00,43.00,44.00,1154200,5.68
+1994-02-01,43.50,44.00,43.00,43.50,184800,5.62
+1994-01-31,43.50,44.00,43.00,43.88,782600,5.67
+1994-01-28,43.75,43.75,43.00,43.00,231200,5.55
+1994-01-27,43.25,43.75,43.00,43.63,684300,5.64
+1994-01-26,42.50,43.13,42.25,43.00,721800,5.55
+1994-01-25,42.25,43.25,42.00,42.75,1507400,5.52
+1994-01-24,43.00,43.50,41.50,41.63,1161400,5.38
+1994-01-21,44.00,44.25,43.00,43.00,427800,5.55
+1994-01-20,44.25,44.25,44.00,44.00,259900,5.68
+1994-01-19,44.25,44.50,44.00,44.00,856400,5.68
+1994-01-18,44.13,44.25,44.00,44.00,311300,5.68
+1994-01-17,44.50,44.50,44.00,44.13,180100,5.70
+1994-01-14,45.00,45.50,44.00,44.00,324400,5.68
+1994-01-13,45.00,45.50,45.00,45.50,104600,5.88
+1994-01-12,45.50,46.00,45.25,45.25,215600,5.85
+1994-01-11,46.00,46.00,45.50,45.50,154400,5.88
+1994-01-10,45.25,46.00,45.25,45.50,201200,5.88
+1994-01-07,45.75,45.75,45.00,45.75,403300,5.91
+1994-01-06,45.50,46.00,45.50,45.75,237500,5.91
+1994-01-05,45.75,46.25,45.00,45.50,241300,5.88
+1994-01-04,45.75,46.50,45.75,45.75,654800,5.91
+1994-01-03,47.00,47.25,45.75,46.00,574200,5.94
+1993-12-31,47.50,48.00,47.00,47.50,239200,6.14
+1993-12-30,48.00,48.00,47.50,48.00,444200,6.20
+1993-12-29,47.75,48.00,47.75,48.00,210900,6.20
+1993-12-28,48.00,48.00,47.50,47.75,147700,6.17
+1993-12-27,46.50,48.25,46.25,47.63,352700,6.15
+1993-12-23,45.25,46.50,45.25,46.50,244700,6.00
+1993-12-22,45.75,46.25,45.25,45.25,318500,5.84
+1993-12-21,44.00,45.75,44.00,45.25,562400,5.84
+1993-12-20,44.00,44.50,44.00,44.00,233300,5.68
+1993-12-17,44.50,44.50,44.00,44.00,172500,5.68
+1993-12-16,42.75,44.25,42.25,44.25,476700,5.71
+1993-12-15,42.75,42.75,42.25,42.38,313900,5.47
+1993-12-14,42.75,43.00,42.25,42.75,980000,5.52
+1993-12-13,42.25,42.75,42.25,42.75,139200,5.52
+1993-12-10,42.50,43.00,42.50,43.00,185200,5.55
+1993-12-09,43.00,43.00,42.25,43.00,338800,5.55
+1993-12-08,44.25,44.25,42.25,42.25,340000,5.45
+1993-12-07,44.00,44.25,43.75,43.88,223600,5.66
+1993-12-06,44.00,44.50,44.00,44.50,220200,5.74
+1993-12-03,43.50,44.50,43.50,44.13,775000,5.70
+1993-12-02,43.75,44.25,43.50,43.50,257800,5.62
+1993-12-01,43.75,44.25,43.75,43.75,389400,5.65
+1993-11-30,43.75,44.25,43.75,43.75,416800,5.65
+1993-11-29,44.50,45.00,43.75,43.75,622300,5.65
+1993-11-26,44.75,45.00,44.50,44.50,5900,5.74
+1993-11-24,44.25,45.00,44.25,45.00,116900,5.81
+1993-11-23,44.75,45.00,44.25,44.75,222800,5.78
+1993-11-22,44.88,45.25,44.50,45.00,222800,5.81
+1993-11-19,45.00,45.38,44.75,45.00,159000,5.81
+1993-11-18,45.00,45.50,45.00,45.50,286900,5.87
+1993-11-17,45.50,46.00,45.00,45.50,315600,5.87
+1993-11-16,45.50,46.25,45.50,46.00,67100,5.94
+1993-11-15,46.25,46.75,46.00,46.00,653900,5.94
+1993-11-12,47.00,47.00,46.00,46.50,639600,6.00
+1993-11-11,46.75,48.00,46.75,47.00,993500,6.07
+1993-11-10,46.25,47.25,46.25,47.25,484300,6.10
+1993-11-09,46.50,46.75,46.00,46.25,143000,5.97
+1993-11-08,44.25,46.25,44.25,46.00,991400,5.94
+1993-11-05,44.25,45.00,44.00,44.50,302100,5.74
+1993-11-04,45.00,45.50,44.50,44.50,388100,5.74
+1993-11-03,44.50,45.75,44.25,45.75,291900,5.91
+1993-11-02,43.50,44.50,43.25,44.50,478400,5.74
+1993-11-01,43.00,43.50,43.00,43.50,658500,5.62
+1993-10-29,43.25,43.50,42.75,43.00,278900,5.55
+1993-10-28,43.25,43.50,42.75,43.50,1379500,5.62
+1993-10-27,43.00,43.50,42.75,42.75,675000,5.52
+1993-10-26,44.50,44.50,43.00,43.50,1776500,5.62
+1993-10-25,44.75,44.75,44.00,44.50,1051300,5.74
+1993-10-22,44.75,46.25,44.25,44.75,734500,5.78
+1993-10-21,45.00,45.50,44.75,44.75,394900,5.78
+1993-10-20,45.50,46.00,45.00,45.50,520200,5.87
+1993-10-19,44.50,46.00,44.50,45.50,603700,5.87
+1993-10-18,43.25,45.00,43.00,44.63,1093500,5.76
+1993-10-15,44.00,44.25,44.00,44.25,1186300,5.71
+1993-10-14,43.25,44.25,42.75,44.00,1920800,5.68
+1993-10-13,40.50,43.75,40.00,43.25,3296500,5.58
+1993-10-12,37.75,40.50,37.75,40.00,2039300,5.16
+1993-10-11,36.50,36.75,36.25,36.50,214300,4.71
+1993-10-08,36.75,37.25,36.00,36.50,347200,4.71
+1993-10-07,36.75,37.25,36.75,37.25,231200,4.81
+1993-10-06,37.00,37.25,36.75,37.25,478400,4.81
+1993-10-05,36.75,37.25,36.75,37.25,213500,4.81
+1993-10-04,36.50,37.25,36.00,36.75,384300,4.74
+1993-10-01,36.75,36.75,36.00,36.00,271700,4.65
+1993-09-30,36.75,36.75,36.00,36.75,224900,4.74
+1993-09-29,36.50,36.50,36.00,36.50,51900,4.71
+1993-09-28,36.75,36.75,36.00,36.00,259000,4.65
+1993-09-27,37.00,37.00,36.38,36.50,517600,4.71
+1993-09-24,37.00,37.00,36.50,37.00,601200,4.77
+1993-09-23,37.00,37.00,36.50,37.00,264900,4.77
+1993-09-22,36.75,37.00,36.50,37.00,473800,4.77
+1993-09-21,36.75,36.75,36.00,36.75,614200,4.74
+1993-09-20,37.25,37.25,36.25,36.75,259900,4.74
+1993-09-17,37.00,37.25,36.50,37.00,133300,4.77
+1993-09-16,37.50,37.50,36.75,37.00,439200,4.77
+1993-09-15,36.75,37.50,36.75,37.50,399900,4.84
+1993-09-14,37.00,37.50,36.25,36.75,652600,4.74
+1993-09-13,36.75,37.75,36.75,37.25,866100,4.81
+1993-09-10,35.50,37.25,35.50,36.75,1210800,4.74
+1993-09-09,35.75,35.75,35.50,35.75,186000,4.61
+1993-09-08,35.50,36.00,35.50,35.75,253100,4.61
+1993-09-07,36.50,37.00,36.00,36.00,475900,4.64
+1993-09-03,36.00,38.25,35.75,37.25,1127700,4.81
+1993-09-02,35.50,36.00,35.50,35.50,311800,4.58
+1993-09-01,36.00,36.00,35.50,35.50,207600,4.58
+1993-08-31,34.50,36.25,34.50,36.00,1414100,4.64
+1993-08-30,33.50,35.00,33.50,34.50,1010400,4.45
+1993-08-27,33.50,34.25,33.50,33.75,107600,4.35
+1993-08-26,33.50,34.25,33.50,34.25,230800,4.42
+1993-08-25,33.50,34.00,33.50,34.00,445100,4.39
+1993-08-24,33.50,34.00,33.00,33.63,1542000,4.34
+1993-08-23,34.25,34.50,33.50,33.50,524800,4.32
+1993-08-20,33.00,35.00,33.00,34.50,465300,4.45
+1993-08-19,32.00,33.75,32.00,33.75,1059300,4.35
+1993-08-18,30.25,32.00,30.25,32.00,857700,4.13
+1993-08-17,30.75,30.75,30.25,30.25,269200,3.90
+1993-08-16,30.25,30.75,30.25,30.25,145100,3.90
+1993-08-13,29.75,30.75,29.75,30.75,944600,3.97
+1993-08-12,29.75,30.25,29.75,29.75,159000,3.84
+1993-08-11,30.25,30.25,29.75,30.25,465300,3.90
+1993-08-10,29.75,30.25,29.75,29.75,845000,3.84
+1993-08-09,29.00,30.25,29.00,30.00,360700,3.87
+1993-08-06,28.75,29.25,28.75,29.00,354800,3.74
+1993-08-05,28.75,29.25,28.50,29.25,555200,3.77
+1993-08-04,28.50,29.00,28.00,28.50,543800,3.68
+1993-08-03,29.50,29.50,28.75,29.00,189000,3.74
+1993-08-02,30.00,30.00,29.00,29.00,489800,3.74
+1993-07-30,29.50,30.00,29.50,29.75,861000,3.84
+1993-07-29,28.75,30.00,28.75,30.00,464100,3.87
+1993-07-28,28.25,29.25,28.25,29.00,561500,3.74
+1993-07-27,27.75,28.25,27.75,28.25,187700,3.64
+1993-07-26,27.50,28.25,27.50,28.00,1090100,3.61
+1993-07-23,28.00,28.00,27.50,27.50,146400,3.55
+1993-07-22,28.25,28.25,27.50,27.62,172100,3.56
+1993-07-21,27.75,28.25,27.75,28.12,180100,3.63
+1993-07-20,27.25,27.75,27.25,27.50,411300,3.55
+1993-07-19,27.25,27.75,27.25,27.37,351400,3.53
+1993-07-16,27.75,28.12,27.25,27.25,273400,3.52
+1993-07-15,28.25,28.25,27.75,28.00,181400,3.61
+1993-07-14,28.25,28.25,27.75,27.75,118500,3.58
+1993-07-13,27.75,28.25,27.25,28.00,562400,3.61
+1993-07-12,27.25,27.75,27.25,27.25,211800,3.52
+1993-07-09,27.87,28.00,27.25,27.50,220600,3.55
+1993-07-08,27.75,28.25,27.25,28.00,253100,3.61
+1993-07-07,27.25,27.75,27.25,27.75,154400,3.58
+1993-07-06,27.25,28.00,27.25,27.75,105500,3.58
+1993-07-02,28.50,29.00,26.50,27.75,767800,3.58
+1993-07-01,29.00,29.00,28.50,29.00,143900,3.74
+1993-06-30,29.25,29.25,28.50,28.50,179300,3.68
+1993-06-29,30.00,30.00,28.75,29.25,237900,3.77
+1993-06-28,29.25,30.00,29.25,29.50,907000,3.81
+1993-06-25,28.50,29.50,28.50,29.37,410100,3.79
+1993-06-24,28.00,28.50,28.00,28.50,154800,3.67
+1993-06-23,28.00,28.50,27.50,28.25,465300,3.64
+1993-06-22,27.50,28.00,27.50,27.87,154400,3.59
+1993-06-21,27.50,28.00,26.75,27.75,258600,3.58
+1993-06-18,27.00,27.50,26.50,27.00,876200,3.48
+1993-06-17,26.50,27.00,26.50,26.75,163700,3.45
+1993-06-16,26.50,27.00,26.50,27.00,314300,3.48
+1993-06-15,27.00,27.00,26.50,27.00,207600,3.48
+1993-06-14,26.00,27.00,26.00,26.75,1611100,3.45
+1993-06-11,27.50,27.75,25.50,25.75,1309100,3.32
+1993-06-10,27.50,27.75,27.50,27.62,604500,3.56
+1993-06-09,27.50,27.75,27.50,27.75,596100,3.58
+1993-06-08,28.25,28.75,27.50,27.50,538700,3.54
+1993-06-07,28.75,28.75,28.25,28.25,102100,3.64
+1993-06-04,28.25,28.75,28.25,28.25,220200,3.64
+1993-06-03,28.25,28.75,28.25,28.75,265800,3.71
+1993-06-02,28.25,28.75,28.25,28.75,1972300,3.71
+1993-06-01,28.25,28.75,28.25,28.75,170900,3.71
+1993-05-28,28.25,28.75,28.25,28.75,70500,3.71
+1993-05-27,28.75,28.75,28.25,28.50,139600,3.67
+1993-05-26,28.25,28.75,28.25,28.25,361100,3.64
+1993-05-25,29.25,29.50,28.25,28.75,148500,3.71
+1993-05-24,29.00,29.25,28.50,29.25,552200,3.77
+1993-05-21,29.25,29.25,28.50,28.50,294500,3.67
+1993-05-20,29.25,29.25,28.75,29.00,255200,3.74
+1993-05-19,28.25,29.00,28.25,28.75,679600,3.71
+1993-05-18,28.25,28.75,28.25,28.50,354800,3.67
+1993-05-17,28.50,29.00,28.25,28.75,90300,3.71
+1993-05-14,28.75,29.00,28.50,29.00,88200,3.74
+1993-05-13,29.00,29.25,28.75,29.25,613800,3.77
+1993-05-12,30.00,30.00,29.00,29.00,178000,3.74
+1993-05-11,29.25,30.00,29.25,29.62,980900,3.82
+1993-05-10,29.12,29.50,29.00,29.50,528600,3.80
+1993-05-07,29.00,29.50,29.00,29.12,248100,3.75
+1993-05-06,29.50,29.50,29.00,29.12,294000,3.75
+1993-05-05,29.00,29.50,29.00,29.50,184800,3.80
+1993-05-04,29.00,29.75,29.00,29.00,257800,3.74
+1993-05-03,28.75,29.00,28.00,28.75,593200,3.71
+1993-04-30,28.00,28.75,28.00,28.75,963600,3.71
+1993-04-29,28.00,28.50,28.00,28.00,525200,3.61
+1993-04-28,28.00,28.50,28.00,28.50,64500,3.67
+1993-04-27,28.00,28.50,27.75,28.37,121500,3.66
+1993-04-26,27.50,28.00,27.50,27.50,227000,3.54
+1993-04-23,27.50,28.00,27.50,28.00,155700,3.61
+1993-04-22,27.50,28.00,27.25,28.00,81800,3.61
+1993-04-21,27.25,28.00,27.25,27.50,282200,3.54
+1993-04-20,27.25,27.75,27.25,27.37,122800,3.53
+1993-04-19,27.25,27.37,27.00,27.00,152300,3.48
+1993-04-16,27.25,27.25,27.00,27.25,636200,3.51
+1993-04-15,26.50,27.25,26.50,27.25,135800,3.51
+1993-04-14,27.00,27.00,26.50,26.50,86900,3.42
+1993-04-13,26.75,27.25,26.25,26.50,1110000,3.42
+1993-04-12,26.75,27.25,26.75,27.12,282700,3.50
+1993-04-08,28.00,28.00,26.50,27.00,684300,3.48
+1993-04-07,28.00,28.50,27.50,27.75,290700,3.58
+1993-04-06,28.50,28.50,27.50,27.50,267000,3.54
+1993-04-05,29.00,29.00,28.25,28.25,137100,3.64
+1993-04-02,29.00,29.50,28.50,28.75,270800,3.71
+1993-04-01,29.75,29.75,29.25,29.37,638300,3.79
+1993-03-31,28.25,29.75,28.25,29.75,1005800,3.83
+1993-03-30,28.00,28.50,28.00,28.50,1486300,3.67
+1993-03-29,28.50,28.50,28.00,28.00,440400,3.61
+1993-03-26,28.50,28.50,28.00,28.50,526500,3.67
+1993-03-25,28.25,28.25,28.00,28.25,2021200,3.64
+1993-03-24,28.25,28.25,28.00,28.00,471200,3.61
+1993-03-23,28.25,28.37,28.00,28.25,1017600,3.64
+1993-03-22,28.50,28.50,27.75,27.75,210900,3.57
+1993-03-19,28.00,28.50,27.50,28.50,646700,3.67
+1993-03-18,28.00,28.00,27.50,27.75,709200,3.57
+1993-03-17,27.75,28.00,27.25,27.50,931500,3.54
+1993-03-16,27.25,27.75,27.25,27.75,1588800,3.57
+1993-03-15,27.50,27.75,27.25,27.50,643400,3.54
+1993-03-12,27.75,27.75,27.25,27.75,110100,3.57
+1993-03-11,26.50,27.75,26.25,27.62,1354600,3.56
+1993-03-10,26.50,26.75,26.00,26.75,730300,3.44
+1993-03-09,26.00,26.50,25.50,26.50,528200,3.41
+1993-03-08,25.50,26.00,25.50,26.00,905800,3.35
+1993-03-05,26.00,26.00,25.50,25.75,222300,3.32
+1993-03-04,26.00,26.00,25.50,25.50,52700,3.28
+1993-03-03,25.75,26.00,25.25,25.75,735800,3.32
+1993-03-02,25.75,26.25,25.25,25.25,644600,3.25
+1993-03-01,25.75,26.25,25.75,26.00,620200,3.35
+1993-02-26,26.25,26.25,25.75,25.75,844600,3.32
+1993-02-25,25.75,26.25,25.25,26.00,959800,3.35
+1993-02-24,25.25,25.75,24.75,25.75,2215700,3.32
+1993-02-23,24.75,25.25,24.75,25.25,1518800,3.25
+1993-02-22,27.00,27.00,24.50,24.50,1708600,3.16
+1993-02-19,26.50,27.00,26.50,27.00,868600,3.48
+1993-02-18,26.75,27.00,26.25,26.50,649300,3.41
+1993-02-17,27.00,27.00,26.00,26.00,1112500,3.35
+1993-02-16,27.50,27.50,27.00,27.00,719300,3.48
+1993-02-12,29.00,29.00,27.25,27.37,464900,3.52
+1993-02-11,28.50,29.00,28.50,28.50,180600,3.67
+1993-02-10,29.00,29.50,28.50,29.00,351800,3.73
+1993-02-09,28.25,29.00,28.00,28.50,289400,3.67
+1993-02-08,28.12,28.50,27.75,28.25,694000,3.64
+1993-02-05,28.50,28.50,28.00,28.00,181800,3.61
+1993-02-04,28.00,28.50,28.00,28.50,232000,3.67
+1993-02-03,28.50,28.50,28.00,28.50,536600,3.67
+1993-02-02,28.50,28.50,28.00,28.25,591500,3.64
+1993-02-01,28.00,28.50,28.00,28.50,515500,3.67
+1993-01-29,27.75,28.25,27.75,28.25,97000,3.64
+1993-01-28,27.75,28.25,27.75,28.25,317200,3.64
+1993-01-27,28.00,28.25,27.75,27.75,62000,3.57
+1993-01-26,28.25,28.25,27.50,28.25,1789200,3.64
+1993-01-25,27.50,28.00,27.25,28.00,3166200,3.61
+1993-01-22,27.25,27.75,27.25,27.75,398200,3.57
+1993-01-21,27.50,27.50,27.25,27.50,2198400,3.54
+1993-01-20,26.50,28.00,26.50,27.50,1909000,3.54
+1993-01-19,27.00,27.00,26.50,26.75,732800,3.44
+1993-01-18,26.75,27.00,26.25,27.00,906200,3.48
+1993-01-15,27.25,27.25,26.25,26.75,768700,3.44
+1993-01-14,26.75,27.25,26.75,27.25,381000,3.51
+1993-01-13,27.50,27.50,26.50,27.00,1652100,3.48
+1993-01-12,28.25,28.25,26.75,27.50,1281200,3.54
+1993-01-11,28.25,28.75,28.00,28.25,507100,3.64
+1993-01-08,29.00,29.00,28.37,28.75,242600,3.70
+1993-01-07,28.75,29.00,28.75,28.87,945800,3.72
+1993-01-06,29.50,30.00,28.75,28.87,1176600,3.72
+1993-01-05,29.50,30.25,29.50,29.75,216400,3.83
+1993-01-04,29.75,30.25,29.50,29.50,257800,3.80
+1992-12-31,29.50,30.25,29.50,30.25,126600,3.90
+1992-12-30,29.25,30.00,28.75,29.50,526500,3.80
+1992-12-29,29.75,29.75,28.75,29.25,519300,3.77
+1992-12-28,30.00,30.00,29.25,29.50,177200,3.80
+1992-12-24,30.25,30.25,29.50,29.50,157400,3.80
+1992-12-23,29.75,30.50,29.50,30.25,559800,3.89
+1992-12-22,28.75,29.75,28.75,29.50,540400,3.80
+1992-12-21,29.00,29.25,28.75,28.75,210900,3.70
+1992-12-18,28.75,29.25,28.25,28.75,277600,3.70
+1992-12-17,28.00,28.75,27.50,28.50,698200,3.67
+1992-12-16,27.25,27.75,27.25,27.75,176800,3.57
+1992-12-15,28.00,28.00,27.25,27.75,286900,3.57
+1992-12-14,27.75,28.00,27.25,28.00,302100,3.60
+1992-12-11,27.75,27.75,27.25,27.75,92800,3.57
+1992-12-10,27.75,27.75,27.25,27.50,229500,3.54
+1992-12-09,27.50,27.75,27.00,27.25,848800,3.51
+1992-12-08,27.25,27.50,26.75,27.25,356500,3.51
+1992-12-07,27.00,27.25,26.50,26.87,511700,3.46
+1992-12-04,26.25,27.00,26.25,26.50,445100,3.41
+1992-12-03,26.75,26.75,26.25,26.62,1158000,3.43
+1992-12-02,27.25,27.25,26.50,26.50,1366500,3.41
+1992-12-01,27.00,27.37,27.00,27.25,1357200,3.51
+1992-11-30,27.50,27.50,27.25,27.37,903200,3.52
+1992-11-27,27.50,27.50,27.00,27.37,276800,3.52
+1992-11-25,27.50,27.50,27.00,27.00,591900,3.47
+1992-11-24,27.50,27.50,27.00,27.50,618900,3.54
+1992-11-23,27.50,27.50,27.00,27.50,198300,3.54
+1992-11-20,27.50,27.50,27.00,27.50,1204500,3.54
+1992-11-19,27.50,27.50,27.00,27.50,135800,3.54
+1992-11-18,27.50,27.50,27.00,27.50,772000,3.54
+1992-11-17,27.50,27.50,27.00,27.50,237500,3.54
+1992-11-16,27.00,27.50,27.00,27.50,170000,3.54
+1992-11-13,26.50,27.50,26.50,27.50,607100,3.54
+1992-11-12,27.00,27.00,26.50,27.00,300000,3.47
+1992-11-11,26.25,27.00,26.25,27.00,218100,3.47
+1992-11-10,26.25,26.75,26.25,26.25,168800,3.38
+1992-11-09,27.00,27.00,26.50,26.50,338800,3.41
+1992-11-06,26.75,27.25,26.50,26.50,276300,3.41
+1992-11-05,26.25,27.00,26.25,27.00,213000,3.47
+1992-11-04,27.00,27.00,26.25,26.62,257800,3.43
+1992-11-03,27.25,27.25,26.50,27.00,525200,3.47
+1992-11-02,27.25,27.25,26.75,27.00,255700,3.47
+1992-10-30,26.75,27.00,26.25,27.00,435800,3.47
+1992-10-29,26.00,26.50,25.75,26.50,514300,3.41
+1992-10-28,26.00,26.00,25.75,26.00,351800,3.35
+1992-10-27,26.00,26.00,25.25,26.00,230800,3.35
+1992-10-26,26.25,26.25,25.75,25.75,793100,3.31
+1992-10-23,27.00,27.00,25.75,26.25,717200,3.38
+1992-10-22,26.50,27.00,26.50,27.00,98700,3.47
+1992-10-21,27.75,27.75,26.37,27.00,1356800,3.47
+1992-10-20,26.75,27.50,26.75,27.25,961000,3.51
+1992-10-19,26.50,26.75,26.00,26.50,1204500,3.41
+1992-10-16,26.25,26.25,25.25,25.25,1427600,3.25
+1992-10-15,25.75,26.25,25.75,26.25,467900,3.38
+1992-10-14,25.75,26.25,25.50,26.25,308400,3.38
+1992-10-13,25.50,25.75,25.50,25.50,1764700,3.28
+1992-10-12,27.25,27.25,25.00,25.75,595300,3.31
+1992-10-09,26.75,27.50,26.75,26.75,65400,3.44
+1992-10-08,26.75,27.50,26.75,27.50,102900,3.54
+1992-10-07,27.25,27.75,27.12,27.62,43000,3.55
+1992-10-06,27.50,27.75,27.00,27.25,402000,3.51
+1992-10-05,28.00,28.00,26.25,27.25,455600,3.51
+1992-10-02,28.25,28.75,27.75,27.75,132000,3.57
+1992-10-01,28.50,29.00,28.25,28.37,372500,3.65
+1992-09-30,28.50,29.00,28.50,29.00,787600,3.73
+1992-09-29,29.00,29.00,28.50,29.00,1202300,3.73
+1992-09-28,29.50,29.50,28.50,28.50,723900,3.67
+1992-09-25,29.00,29.50,28.50,29.25,354000,3.76
+1992-09-24,29.00,29.00,28.50,29.00,220200,3.73
+1992-09-23,28.50,29.00,28.50,29.00,795700,3.73
+1992-09-22,29.50,29.50,28.50,28.50,795700,3.66
+1992-09-21,29.25,29.50,29.00,29.50,96200,3.79
+1992-09-18,28.50,29.25,28.50,29.00,189000,3.73
+1992-09-17,28.50,29.00,28.50,28.50,593200,3.66
+1992-09-16,28.50,29.00,28.50,28.50,586000,3.66
+1992-09-15,28.62,29.00,28.50,28.50,883800,3.66
+1992-09-14,29.00,29.00,28.50,29.00,1076600,3.73
+1992-09-11,28.50,29.00,28.50,28.50,378400,3.66
+1992-09-10,29.00,29.00,28.50,28.50,604500,3.66
+1992-09-09,28.50,29.25,28.25,29.00,1358400,3.73
+1992-09-08,29.00,29.00,28.50,28.75,626100,3.70
+1992-09-04,28.37,28.50,28.25,28.50,315100,3.66
+1992-09-03,27.50,28.50,27.50,28.12,1699300,3.62
+1992-09-02,27.50,28.25,27.50,28.25,761900,3.63
+1992-09-01,28.00,28.50,27.50,27.50,558100,3.54
+1992-08-31,28.50,28.75,28.25,28.25,427800,3.63
+1992-08-28,27.25,28.75,27.00,28.62,1371900,3.68
+1992-08-27,27.50,27.50,26.62,27.00,1032800,3.47
+1992-08-26,27.00,27.50,27.00,27.50,849700,3.54
+1992-08-25,28.25,28.25,27.00,27.50,1017600,3.54
+1992-08-24,28.25,28.75,28.00,28.00,903200,3.60
+1992-08-21,29.75,29.75,28.50,28.75,1155500,3.70
+1992-08-20,29.62,30.00,29.25,30.00,232000,3.86
+1992-08-19,29.75,30.25,29.50,29.50,139200,3.79
+1992-08-18,29.50,30.50,29.25,30.50,685500,3.92
+1992-08-17,29.62,29.75,29.25,29.75,389000,3.83
+1992-08-14,29.50,29.75,29.25,29.25,353500,3.76
+1992-08-13,29.25,29.75,29.25,29.75,211800,3.83
+1992-08-12,29.25,29.75,29.25,29.75,40100,3.83
+1992-08-11,29.50,29.75,29.25,29.25,214300,3.76
+1992-08-10,30.00,30.00,29.50,29.50,138400,3.79
+1992-08-07,30.25,30.25,29.50,30.00,153100,3.86
+1992-08-06,29.75,30.50,29.75,30.25,297400,3.89
+1992-08-05,30.00,30.25,29.75,30.00,281400,3.86
+1992-08-04,30.50,30.75,30.00,30.25,357800,3.89
+1992-08-03,29.50,30.25,29.50,30.00,343400,3.86
+1992-07-31,29.25,29.50,28.75,29.50,639600,3.79
+1992-07-30,29.00,29.00,28.75,28.87,66700,3.71
+1992-07-29,29.00,29.25,28.75,29.00,464900,3.73
+1992-07-28,29.25,29.25,28.75,28.75,48100,3.70
+1992-07-27,29.25,29.25,28.75,29.25,95800,3.76
+1992-07-24,29.00,29.25,29.00,29.00,140500,3.73
+1992-07-23,29.50,29.50,29.00,29.50,134600,3.79
+1992-07-22,29.50,29.75,29.25,29.75,173400,3.83
+1992-07-21,29.75,29.75,29.25,29.75,340000,3.83
+1992-07-20,29.25,29.75,28.87,29.75,173400,3.83
+1992-07-17,31.25,31.25,29.00,29.50,558100,3.79
+1992-07-16,31.00,31.25,30.75,31.25,48100,4.02
+1992-07-15,31.00,31.25,30.50,31.00,148900,3.99
+1992-07-14,30.50,30.62,30.00,30.50,220200,3.92
+1992-07-13,30.50,30.75,30.25,30.50,94100,3.92
+1992-07-10,31.25,31.25,30.50,31.00,119800,3.99
+1992-07-09,31.00,31.25,30.50,31.25,138400,4.02
+1992-07-08,30.50,30.75,30.00,30.25,215600,3.89
+1992-07-07,31.75,31.75,31.25,31.25,363200,4.02
+1992-07-06,32.75,32.75,31.25,31.75,564900,4.08
+1992-07-02,31.75,32.50,31.50,32.25,431600,4.15
+1992-07-01,30.50,31.25,30.00,31.25,182700,4.02
+1992-06-30,29.50,30.75,29.50,30.00,386900,3.86
+1992-06-29,29.50,30.00,29.00,29.75,108000,3.83
+1992-06-26,29.25,29.25,28.75,28.75,308000,3.70
+1992-06-25,29.50,29.50,28.75,29.00,630700,3.73
+1992-06-24,28.75,29.25,28.75,29.00,262400,3.73
+1992-06-23,29.00,29.25,28.50,29.25,175500,3.76
+1992-06-22,28.75,28.75,28.00,28.75,87800,3.69
+1992-06-19,27.25,28.75,27.25,28.75,254000,3.69
+1992-06-18,27.25,27.50,27.00,27.50,221500,3.53
+1992-06-17,29.50,29.50,27.75,28.25,245100,3.63
+1992-06-16,28.75,29.50,28.75,29.12,71300,3.74
+1992-06-15,29.00,29.50,29.00,29.50,19000,3.79
+1992-06-12,29.50,29.50,29.00,29.00,134600,3.73
+1992-06-11,29.50,29.50,29.00,29.50,84400,3.79
+1992-06-10,29.50,29.50,29.00,29.25,430300,3.76
+1992-06-09,29.25,29.50,29.00,29.50,891800,3.79
+1992-06-08,28.50,29.25,28.50,29.25,254400,3.76
+1992-06-05,29.50,29.50,28.50,28.50,508400,3.66
+1992-06-04,29.75,29.75,29.00,29.12,445500,3.74
+1992-06-03,27.00,29.75,27.00,29.75,2673000,3.82
+1992-06-02,28.50,29.00,28.00,28.00,320200,3.60
+1992-06-01,28.75,29.00,28.25,29.00,219000,3.73
+1992-05-29,29.25,29.25,28.75,29.25,53600,3.76
+1992-05-28,29.00,29.25,28.50,28.62,293200,3.68
+1992-05-27,29.50,29.50,28.50,29.00,487300,3.73
+1992-05-26,30.00,30.00,29.25,29.37,281400,3.77
+1992-05-22,29.75,30.00,29.00,29.75,143900,3.82
+1992-05-21,29.00,29.25,28.50,28.75,344700,3.69
+1992-05-20,28.50,29.00,28.50,28.62,985500,3.68
+1992-05-19,29.00,29.00,28.50,28.75,190700,3.69
+1992-05-18,28.75,28.75,28.50,28.50,528200,3.66
+1992-05-15,28.50,28.75,28.50,28.75,594000,3.69
+1992-05-14,28.50,28.75,28.50,28.75,1522100,3.69
+1992-05-13,29.00,29.00,28.50,28.75,773700,3.69
+1992-05-12,29.25,30.00,28.50,28.75,835300,3.69
+1992-05-11,27.50,29.00,27.50,29.00,861000,3.73
+1992-05-08,27.00,27.25,26.25,26.75,508800,3.44
+1992-05-07,28.00,28.25,27.00,27.25,680100,3.50
+1992-05-06,27.87,28.00,27.25,28.00,376300,3.60
+1992-05-05,26.50,28.00,26.00,27.75,388100,3.57
+1992-05-04,25.75,26.25,25.25,26.00,305000,3.34
+1992-05-01,25.75,25.75,25.25,25.75,292800,3.31
+1992-04-30,25.50,25.75,25.00,25.25,250600,3.24
+1992-04-29,24.75,25.00,24.25,25.00,528200,3.21
+1992-04-28,25.00,25.62,23.75,24.75,1359300,3.18
+1992-04-27,26.00,26.00,25.00,25.37,343000,3.26
+1992-04-24,26.00,26.00,25.50,25.75,208800,3.31
+1992-04-23,25.75,26.00,25.75,26.00,305000,3.34
+1992-04-22,26.00,26.37,25.50,25.75,992700,3.31
+1992-04-21,26.00,26.00,25.50,25.50,480100,3.28
+1992-04-20,27.25,27.25,25.50,26.00,415100,3.34
+1992-04-16,27.75,28.25,26.75,27.25,855600,3.50
+1992-04-15,27.75,28.25,27.50,27.75,507500,3.57
+1992-04-14,28.25,28.75,27.75,27.87,404200,3.58
+1992-04-13,28.00,28.25,28.00,28.25,87800,3.63
+1992-04-10,28.00,28.25,27.75,28.12,357300,3.61
+1992-04-09,27.50,28.25,27.50,27.87,510000,3.58
+1992-04-08,27.75,28.25,27.50,27.75,384300,3.57
+1992-04-07,29.00,29.00,28.00,28.00,721800,3.60
+1992-04-06,29.75,29.75,28.50,28.50,762800,3.66
+1992-04-03,30.00,30.00,29.00,29.50,206300,3.79
+1992-04-02,30.00,30.00,29.50,29.75,445100,3.82
+1992-04-01,29.50,30.25,29.25,29.50,492300,3.79
+1992-03-31,30.37,30.75,30.00,30.75,73800,3.95
+1992-03-30,30.00,30.75,30.00,30.25,164100,3.89
+1992-03-27,30.00,30.75,30.00,30.00,44300,3.85
+1992-03-26,30.75,31.00,30.00,30.37,259900,3.90
+1992-03-25,30.50,31.00,30.50,30.50,228200,3.92
+1992-03-24,30.50,31.00,30.00,30.75,183100,3.95
+1992-03-23,30.25,30.50,30.00,30.50,146400,3.92
+1992-03-20,31.00,31.00,30.25,30.50,210900,3.92
+1992-03-19,30.25,30.75,30.25,30.25,978800,3.88
+1992-03-18,30.25,30.50,30.25,30.25,218100,3.88
+1992-03-17,31.00,31.00,30.25,30.25,131200,3.88
+1992-03-16,30.75,31.50,30.25,30.62,182700,3.93
+1992-03-13,31.75,32.00,31.00,31.00,246000,3.98
+1992-03-12,31.50,32.25,31.50,31.87,360700,4.09
+1992-03-11,31.25,32.88,31.25,32.13,344700,4.13
+1992-03-10,29.75,31.75,29.75,31.25,280100,4.01
+1992-03-09,29.50,30.25,29.25,30.25,390200,3.88
+1992-03-06,30.00,30.75,29.50,29.50,136300,3.79
+1992-03-05,30.75,31.25,30.00,30.12,224900,3.87
+1992-03-04,30.75,31.25,30.75,31.00,89900,3.98
+1992-03-03,31.00,31.25,30.75,30.87,269600,3.96
+1992-03-02,31.00,31.50,31.00,31.00,138000,3.98
+1992-02-28,30.75,31.50,30.75,31.00,375000,3.98
+1992-02-27,31.75,32.00,31.25,31.25,482600,4.01
+1992-02-26,31.75,32.00,31.75,31.75,382200,4.08
+1992-02-25,31.75,32.50,31.75,32.00,241300,4.11
+1992-02-24,32.50,32.50,31.75,32.25,142600,4.14
+1992-02-21,32.00,32.50,32.00,32.00,273400,4.11
+1992-02-20,31.75,32.50,31.75,32.50,846300,4.17
+1992-02-19,32.25,32.50,31.75,31.75,1093100,4.08
+1992-02-18,33.25,33.75,32.00,32.00,634100,4.11
+1992-02-14,33.50,33.75,33.25,33.25,722200,4.27
+1992-02-13,34.00,34.00,33.25,33.63,445100,4.32
+1992-02-12,32.75,34.00,32.75,34.00,187300,4.37
+1992-02-11,33.25,33.25,32.75,32.75,859400,4.21
+1992-02-10,33.25,33.25,32.75,32.75,315600,4.21
+1992-02-07,33.50,33.50,32.75,33.25,1025200,4.27
+1992-02-06,32.75,34.00,32.75,33.13,596500,4.25
+1992-02-05,30.75,33.25,30.75,33.25,1111200,4.27
+1992-02-04,31.00,31.25,30.75,30.75,338800,3.95
+1992-02-03,31.00,31.00,30.25,31.00,869500,3.98
+1992-01-31,30.25,31.00,29.75,30.25,475900,3.88
+1992-01-30,29.50,30.25,29.50,30.00,762800,3.85
+1992-01-29,29.75,31.00,29.50,30.25,593200,3.88
+1992-01-28,29.50,29.75,29.25,29.75,732800,3.82
+1992-01-27,29.50,29.50,29.00,29.50,582200,3.79
+1992-01-24,29.25,29.25,28.75,29.00,1234800,3.72
+1992-01-23,29.50,29.50,29.00,29.25,841200,3.76
+1992-01-22,27.50,29.00,27.50,28.75,1692100,3.69
+1992-01-21,27.50,29.25,27.50,27.50,2501700,3.53
+1992-01-20,26.50,26.75,26.00,26.75,360700,3.44
+1992-01-17,26.50,26.50,26.00,26.50,640800,3.40
+1992-01-16,27.50,27.75,26.00,26.25,971600,3.37
+1992-01-15,28.25,28.25,27.25,27.50,513400,3.53
+1992-01-14,28.25,28.25,27.75,28.25,431200,3.63
+1992-01-13,27.75,28.25,26.50,28.00,599900,3.60
+1992-01-10,28.00,29.00,27.25,27.75,1117100,3.56
+1992-01-09,27.50,28.50,27.50,28.50,1650000,3.66
+1992-01-08,28.00,28.50,27.50,27.75,1222200,3.56
+1992-01-07,29.00,29.75,28.00,28.50,721800,3.66
+1992-01-06,30.00,30.00,28.75,29.25,1577000,3.76
+1992-01-03,29.25,30.75,29.25,30.00,1519600,3.85
+1992-01-02,30.00,30.75,29.25,29.25,636200,3.76
+1991-12-31,29.00,30.75,29.00,30.50,1068600,3.92
+1991-12-30,29.00,29.75,28.75,29.25,981700,3.76
+1991-12-27,26.75,29.75,26.50,29.75,2012300,3.82
+1991-12-26,23.75,26.50,23.25,26.50,1407400,3.40
+1991-12-24,23.25,23.75,23.00,23.75,507100,3.05
+1991-12-23,23.50,23.75,23.00,23.00,636600,2.95
+1991-12-20,24.00,24.00,23.00,23.37,1034400,3.00
+1991-12-19,23.75,24.00,23.50,23.50,760600,3.02
+1991-12-18,23.50,24.00,23.50,24.00,1136500,3.08
+1991-12-17,24.12,24.25,23.25,24.00,1207400,3.08
+1991-12-16,23.00,24.25,23.00,23.75,2368000,3.05
+1991-12-13,24.00,24.50,22.50,23.50,2538000,3.02
+1991-12-12,24.75,24.75,24.00,24.25,545900,3.11
+1991-12-11,24.75,25.25,24.00,24.75,788900,3.18
+1991-12-10,25.00,25.50,24.75,25.00,633700,3.21
+1991-12-09,26.25,26.25,25.00,25.25,1119200,3.24
+1991-12-06,26.25,26.50,25.75,25.87,309200,3.32
+1991-12-05,26.25,26.50,26.25,26.50,678400,3.40
+1991-12-04,27.00,27.75,26.00,26.37,1235200,3.38
+1991-12-03,27.00,27.75,27.00,27.75,1199800,3.56
+1991-12-02,26.00,27.50,25.50,27.00,553100,3.46
+1991-11-29,25.75,26.75,25.75,26.50,643400,3.40
+1991-11-27,30.00,30.00,25.25,26.25,3672800,3.37
+1991-11-26,29.50,30.00,29.50,29.75,384300,3.82
+1991-11-25,29.75,30.50,29.50,29.50,380500,3.78
+1991-11-22,30.25,30.75,29.75,30.25,229900,3.88
+1991-11-21,31.25,31.25,30.25,30.37,448900,3.90
+1991-11-20,30.75,32.25,30.62,30.62,912900,3.93
+1991-11-19,31.00,31.50,30.75,30.75,484300,3.95
+1991-11-18,31.00,31.50,30.50,31.37,249800,4.02
+1991-11-15,32.00,32.50,30.87,31.00,1274900,3.98
+1991-11-14,31.75,32.50,31.75,32.25,875400,4.14
+1991-11-13,32.00,32.50,31.75,31.75,153600,4.07
+1991-11-12,32.75,32.75,32.25,32.38,1114600,4.15
+1991-11-11,32.75,33.25,32.25,32.75,265800,4.20
+1991-11-08,30.75,32.25,30.75,31.87,691500,4.09
+1991-11-07,30.50,31.25,30.50,31.25,602000,4.01
+1991-11-06,30.25,30.75,30.25,30.75,893100,3.95
+1991-11-05,30.50,30.75,30.00,30.25,854300,3.88
+1991-11-04,30.25,30.25,29.75,30.25,348900,3.88
+1991-11-01,30.50,30.50,29.75,30.00,556900,3.85
+1991-10-31,30.25,30.50,30.00,30.37,992700,3.90
+1991-10-30,30.00,30.50,29.87,30.00,599100,3.85
+1991-10-29,30.50,30.50,29.75,30.50,717200,3.91
+1991-10-28,29.25,30.50,29.25,29.75,2171400,3.82
+1991-10-25,30.25,30.25,29.37,29.37,259900,3.77
+1991-10-24,30.25,30.50,28.50,30.00,972800,3.85
+1991-10-23,32.25,32.75,30.25,30.75,1782400,3.95
+1991-10-22,34.75,34.75,32.50,32.50,634100,4.17
+1991-10-21,35.00,35.50,34.00,34.25,154400,4.39
+1991-10-18,35.50,36.00,35.00,35.00,915500,4.49
+1991-10-17,35.75,36.25,35.50,35.75,125700,4.59
+1991-10-16,36.50,36.50,35.75,36.25,300800,4.65
+1991-10-15,36.50,36.50,35.75,36.25,85200,4.65
+1991-10-14,35.00,35.75,35.00,35.00,450100,4.49
+1991-10-11,36.25,36.25,35.00,35.75,209700,4.59
+1991-10-10,35.75,36.25,35.25,36.00,632800,4.62
+1991-10-09,35.50,35.75,34.75,35.75,449700,4.59
+1991-10-08,34.25,35.50,34.25,35.50,690200,4.55
+1991-10-07,35.00,36.00,34.25,34.50,916700,4.43
+1991-10-04,36.75,36.75,36.00,36.50,181400,4.68
+1991-10-03,36.25,37.00,36.00,36.00,189000,4.62
+1991-10-02,38.13,38.25,36.75,37.13,746300,4.76
+1991-10-01,38.25,38.75,37.75,38.50,344200,4.94
+1991-09-30,46.75,47.25,46.25,47.25,251500,4.85
+1991-09-27,47.00,47.50,46.25,46.75,275800,4.80
+1991-09-26,47.50,47.50,47.00,47.50,383400,4.88
+1991-09-25,47.00,47.50,47.00,47.50,108600,4.88
+1991-09-24,47.75,47.75,47.00,47.00,237300,4.82
+1991-09-23,47.50,47.50,47.00,47.25,304300,4.85
+1991-09-20,47.00,47.75,47.00,47.50,618000,4.87
+1991-09-19,46.25,48.00,46.25,47.25,617000,4.85
+1991-09-18,46.25,47.00,45.50,46.75,180400,4.80
+1991-09-17,46.00,46.00,45.25,46.00,147700,4.72
+1991-09-16,45.25,46.00,45.00,46.00,162400,4.72
+1991-09-13,43.75,45.25,43.50,44.50,326400,4.57
+1991-09-12,42.75,43.50,42.75,43.50,57000,4.46
+1991-09-11,42.75,43.25,42.63,42.88,998800,4.40
+1991-09-10,43.75,43.75,42.75,42.75,264700,4.39
+1991-09-09,44.25,44.50,43.00,43.75,128700,4.49
+1991-09-06,44.25,45.00,44.25,44.38,169800,4.55
+1991-09-05,45.00,45.00,44.25,45.00,90700,4.62
+1991-09-04,44.75,45.00,44.25,45.00,675000,4.62
+1991-09-03,44.75,44.75,44.25,44.25,61700,4.54
+1991-08-30,44.25,45.00,44.25,44.75,58500,4.59
+1991-08-29,45.00,45.00,44.25,44.88,155600,4.60
+1991-08-28,44.25,45.00,43.50,44.25,326400,4.54
+1991-08-27,44.50,45.00,43.50,44.25,161400,4.54
+1991-08-26,45.00,45.00,44.50,45.00,117100,4.62
+1991-08-23,44.50,45.00,44.50,45.00,233100,4.62
+1991-08-22,45.25,45.25,44.50,45.00,105500,4.62
+1991-08-21,45.50,45.50,44.50,45.25,160800,4.64
+1991-08-20,45.25,46.25,44.50,44.50,806800,4.57
+1991-08-19,43.50,45.75,43.25,45.50,445600,4.67
+1991-08-16,45.50,45.50,44.50,45.50,387100,4.67
+1991-08-15,45.00,46.25,44.75,45.25,540500,4.64
+1991-08-14,44.50,45.50,44.25,45.50,321200,4.67
+1991-08-13,43.38,44.75,43.25,44.00,675500,4.51
+1991-08-12,44.00,44.00,43.00,44.00,53800,4.51
+1991-08-09,43.00,44.00,43.00,44.00,88100,4.51
+1991-08-08,43.25,44.00,43.25,44.00,248900,4.51
+1991-08-07,42.75,44.25,42.25,43.75,756200,4.49
+1991-08-06,42.25,42.50,41.75,42.00,372300,4.31
+1991-08-05,42.00,42.00,41.50,42.00,274200,4.31
+1991-08-02,41.75,41.75,41.25,41.75,579000,4.28
+1991-08-01,42.00,42.50,40.38,41.50,758300,4.26
+1991-07-31,42.50,42.50,42.00,42.25,421900,4.33
+1991-07-30,42.00,42.50,42.00,42.38,1281400,4.35
+1991-07-29,42.75,42.75,42.00,42.50,168800,4.36
+1991-07-26,42.50,43.00,42.50,42.75,363300,4.39
+1991-07-25,43.25,43.25,42.25,43.00,690300,4.41
+1991-07-24,42.50,43.50,41.75,43.00,603800,4.41
+1991-07-23,43.75,43.75,41.75,42.00,710900,4.31
+1991-07-22,44.25,44.75,43.00,43.00,292700,4.41
+1991-07-19,44.25,44.75,44.25,44.50,640200,4.57
+1991-07-18,44.75,44.75,44.25,44.50,420300,4.57
+1991-07-17,44.75,44.75,44.00,44.50,184600,4.57
+1991-07-16,44.50,44.75,44.00,44.25,661800,4.54
+1991-07-15,43.75,44.50,43.25,44.25,444000,4.54
+1991-07-12,42.25,43.75,41.75,43.75,434000,4.49
+1991-07-11,41.75,42.25,41.75,41.88,200400,4.30
+1991-07-10,41.25,42.25,40.50,42.00,301600,4.31
+1991-07-09,41.50,41.50,40.75,41.25,687100,4.23
+1991-07-08,39.75,41.25,39.75,40.88,325400,4.19
+1991-07-05,40.25,40.50,40.00,40.50,79100,4.16
+1991-07-03,40.00,41.25,39.25,40.75,923900,4.18
+1991-07-02,38.25,40.00,37.75,39.25,1223400,4.03
+1991-07-01,37.00,38.25,37.00,38.25,604900,3.92
+1991-06-28,37.75,38.25,36.75,37.38,494600,3.84
+1991-06-27,38.25,38.75,37.75,38.25,275300,3.92
+1991-06-26,39.25,39.25,37.50,38.25,436100,3.92
+1991-06-25,38.75,39.75,38.75,39.25,275300,4.03
+1991-06-24,39.00,39.50,38.75,39.25,117600,4.02
+1991-06-21,39.25,39.75,39.25,39.75,71700,4.08
+1991-06-20,40.25,40.25,39.00,39.25,335400,4.02
+1991-06-19,40.75,41.25,39.75,40.25,320600,4.13
+1991-06-18,41.50,41.50,40.75,40.75,279500,4.18
+1991-06-17,41.50,41.50,41.00,41.25,504100,4.23
+1991-06-14,40.00,41.50,40.00,41.50,671300,4.26
+1991-06-13,40.25,40.25,40.00,40.00,270500,4.10
+1991-06-12,40.75,40.75,39.75,40.25,803100,4.13
+1991-06-11,39.25,41.25,39.00,40.75,2048200,4.18
+1991-06-10,39.00,39.25,38.50,39.25,268400,4.02
+1991-06-07,38.88,39.50,38.50,38.50,1357900,3.95
+1991-06-06,38.00,39.25,38.00,39.00,1396400,4.00
+1991-06-05,38.50,38.50,38.00,38.00,119700,3.90
+1991-06-04,37.75,38.50,37.75,38.50,237300,3.95
+1991-06-03,38.75,38.75,37.75,38.00,379700,3.90
+1991-05-31,39.25,39.25,38.00,38.50,690300,3.95
+1991-05-30,39.25,39.25,38.75,38.75,532100,3.97
+1991-05-29,39.00,39.25,38.75,38.75,890700,3.97
+1991-05-28,38.50,38.75,38.00,38.75,780500,3.97
+1991-05-24,38.50,38.50,38.00,38.25,53800,3.92
+1991-05-23,38.50,38.50,38.00,38.00,312200,3.90
+1991-05-22,38.50,38.75,38.00,38.00,498300,3.90
+1991-05-21,37.75,38.50,37.25,38.50,1515100,3.95
+1991-05-20,36.75,37.75,36.75,37.75,626500,3.87
+1991-05-17,36.75,37.50,36.75,37.13,219900,3.81
+1991-05-16,36.50,37.50,36.25,36.75,1334200,3.77
+1991-05-15,36.50,36.50,35.50,36.00,330600,3.69
+1991-05-14,36.00,36.50,36.00,36.00,435100,3.69
+1991-05-13,36.00,36.50,36.00,36.50,756200,3.74
+1991-05-10,36.25,36.75,36.00,36.25,196200,3.72
+1991-05-09,35.75,36.25,35.75,36.25,1167500,3.72
+1991-05-08,35.75,36.25,35.75,35.75,545300,3.67
+1991-05-07,36.25,36.25,35.75,36.00,317500,3.69
+1991-05-06,35.50,36.00,35.50,35.63,701900,3.65
+1991-05-03,35.50,36.00,35.50,35.75,215700,3.67
+1991-05-02,36.75,36.75,35.50,36.00,295800,3.69
+1991-05-01,34.75,36.00,34.25,35.50,429300,3.64
+1991-04-30,34.50,35.00,34.25,34.75,1639000,3.56
+1991-04-29,35.75,35.75,34.50,34.50,191400,3.54
+1991-04-26,35.50,36.00,35.00,35.75,167200,3.67
+1991-04-25,35.50,36.00,35.50,35.75,262100,3.67
+1991-04-24,36.00,36.00,35.50,35.50,171400,3.64
+1991-04-23,35.75,36.25,35.50,35.63,319000,3.65
+1991-04-22,36.25,36.50,34.25,35.25,383400,3.61
+1991-04-19,37.75,37.75,37.00,37.00,144000,3.79
+1991-04-18,39.00,39.00,37.50,37.88,734100,3.88
+1991-04-17,39.75,39.75,38.50,38.50,999300,3.95
+1991-04-16,38.00,39.50,38.00,39.50,591700,4.05
+1991-04-15,37.50,38.00,37.50,38.00,158200,3.90
+1991-04-12,38.00,38.00,37.50,37.50,159300,3.85
+1991-04-11,37.25,37.50,37.00,37.38,861700,3.83
+1991-04-10,36.50,37.75,36.50,37.50,283700,3.85
+1991-04-09,37.25,37.75,36.75,37.00,181400,3.79
+1991-04-08,37.50,37.75,36.75,37.25,855900,3.82
+1991-04-05,37.38,37.50,37.00,37.00,448200,3.79
+1991-04-04,37.50,37.75,37.25,37.38,714600,3.83
+1991-04-03,37.00,38.25,36.50,37.63,728300,3.86
+1991-04-02,35.50,36.50,35.00,36.50,505200,3.74
+1991-04-01,35.50,35.50,35.00,35.00,452500,3.59
+1991-03-28,35.75,35.75,35.25,35.50,697100,3.64
+1991-03-27,35.00,36.00,35.00,35.75,822100,3.67
+1991-03-26,33.75,35.00,33.50,35.00,1294600,3.59
+1991-03-25,33.75,33.75,33.50,33.63,1080000,3.45
+1991-03-22,33.50,33.75,33.50,33.50,577400,3.43
+1991-03-21,33.75,34.00,33.50,33.63,3395600,3.45
+1991-03-20,33.75,34.25,33.50,34.00,652900,3.48
+1991-03-19,34.13,34.50,33.75,34.00,682400,3.48
+1991-03-18,34.75,34.75,34.25,34.75,443500,3.56
+1991-03-15,34.75,35.50,34.50,34.50,341700,3.54
+1991-03-14,33.50,34.50,33.50,34.38,706100,3.52
+1991-03-13,33.75,33.75,32.75,33.25,746700,3.41
+1991-03-12,34.75,34.75,33.25,33.50,379700,3.43
+1991-03-11,34.75,35.50,34.75,34.75,89600,3.56
+1991-03-08,35.00,35.50,34.75,34.75,149800,3.56
+1991-03-07,36.00,36.25,35.25,35.75,707700,3.66
+1991-03-06,35.00,36.00,35.00,36.00,418700,3.69
+1991-03-05,33.75,35.00,33.75,34.75,790000,3.56
+1991-03-04,33.75,34.25,33.75,34.25,557900,3.51
+1991-03-01,34.00,34.00,33.25,33.75,266800,3.46
+1991-02-28,34.00,34.25,33.50,33.75,166600,3.46
+1991-02-27,34.25,34.50,34.00,34.00,278400,3.48
+1991-02-26,34.25,34.50,33.00,34.25,927600,3.51
+1991-02-25,36.00,36.00,34.75,34.75,247900,3.56
+1991-02-22,36.50,37.00,35.38,35.50,586900,3.64
+1991-02-21,35.50,37.00,35.50,36.50,1309400,3.74
+1991-02-20,35.00,36.00,34.50,35.50,826300,3.64
+1991-02-19,34.50,35.00,34.00,34.63,1032500,3.55
+1991-02-15,34.50,34.50,34.00,34.50,706100,3.54
+1991-02-14,34.00,34.50,33.50,34.13,115500,3.50
+1991-02-13,33.50,33.75,32.75,33.75,283700,3.46
+1991-02-12,32.25,33.50,32.00,33.13,946100,3.40
+1991-02-11,32.25,32.75,31.75,32.75,121300,3.36
+1991-02-08,32.00,32.00,31.50,31.75,187200,3.25
+1991-02-07,32.50,33.00,31.50,31.50,792100,3.23
+1991-02-06,31.50,33.00,31.00,32.50,505200,3.33
+1991-02-05,31.25,31.75,31.25,31.25,585900,3.20
+1991-02-04,32.00,32.00,31.25,31.75,592200,3.25
+1991-02-01,30.75,32.00,30.50,31.75,212500,3.25
+1991-01-31,30.50,30.50,30.00,30.50,333800,3.13
+1991-01-30,29.75,30.50,29.25,30.00,476200,3.07
+1991-01-29,29.50,29.75,29.00,29.50,393900,3.02
+1991-01-28,29.25,29.50,28.75,29.25,272600,3.00
+1991-01-25,29.50,29.50,29.00,29.50,806800,3.02
+1991-01-24,30.00,30.00,29.50,29.50,1221300,3.02
+1991-01-23,30.00,30.00,29.25,29.50,867500,3.02
+1991-01-22,29.00,30.75,28.50,29.75,2203200,3.05
+1991-01-21,28.00,28.00,27.75,28.00,30600,2.87
+1991-01-18,27.75,28.25,27.50,27.75,46900,2.84
+1991-01-17,28.50,28.75,28.00,28.00,563700,2.87
+1991-01-16,27.25,27.50,26.75,27.00,145000,2.77
+1991-01-15,26.50,27.25,26.50,27.25,392900,2.79
+1991-01-14,25.75,26.87,25.00,26.87,288500,2.75
+1991-01-11,26.25,26.75,26.25,26.50,749900,2.72
+1991-01-10,26.50,26.75,26.25,26.50,115500,2.72
+1991-01-09,27.00,27.50,26.00,26.37,595900,2.70
+1991-01-08,27.25,27.50,27.00,27.00,390800,2.77
+1991-01-07,27.50,27.62,27.00,27.50,524200,2.82
+1991-01-04,26.50,28.25,26.50,27.50,1494000,2.82
+1991-01-03,26.50,27.00,26.50,26.62,171400,2.73
+1991-01-02,27.00,27.00,26.50,26.87,127600,2.75
+1990-12-31,26.75,26.87,26.25,26.75,1260900,2.74
+1990-12-28,26.50,27.00,26.50,26.75,552100,2.74
+1990-12-27,26.50,27.00,26.50,27.00,171400,2.77
+1990-12-26,26.75,26.75,26.50,26.75,55900,2.74
+1990-12-24,27.25,27.25,26.62,26.75,14200,2.74
+1990-12-21,26.75,27.25,26.50,26.87,129200,2.75
+1990-12-20,26.25,26.75,26.25,26.62,263700,2.73
+1990-12-19,26.50,26.75,26.25,26.37,193500,2.70
+1990-12-18,26.75,26.75,26.00,26.37,539500,2.70
+1990-12-17,27.00,27.00,26.00,26.75,233100,2.74
+1990-12-14,26.50,27.00,26.50,26.50,70700,2.71
+1990-12-13,27.00,27.00,26.50,27.00,169800,2.77
+1990-12-12,27.00,27.25,26.50,26.75,151900,2.74
+1990-12-11,27.50,27.50,27.00,27.00,272100,2.77
+1990-12-10,27.25,27.50,27.25,27.37,393900,2.80
+1990-12-07,27.75,28.00,26.75,27.25,660800,2.79
+1990-12-06,28.50,29.00,27.75,27.75,536300,2.84
+1990-12-05,27.25,28.37,27.00,28.25,764600,2.89
+1990-12-04,27.25,27.25,26.75,27.25,341700,2.79
+1990-12-03,27.25,27.25,26.75,26.87,178200,2.75
+1990-11-30,26.25,27.00,25.75,27.00,367600,2.77
+1990-11-29,25.50,26.00,25.50,25.75,89600,2.64
+1990-11-28,25.50,26.00,25.50,26.00,107100,2.66
+1990-11-27,24.75,25.50,24.25,25.00,135000,2.56
+1990-11-26,23.75,24.50,23.75,24.12,108100,2.47
+1990-11-23,23.75,24.50,23.75,24.12,207800,2.47
+1990-11-21,23.50,24.50,23.50,23.75,168800,2.43
+1990-11-20,23.75,24.00,23.50,23.87,262100,2.44
+1990-11-19,24.00,24.00,23.50,23.50,637600,2.41
+1990-11-16,24.00,24.00,23.50,24.00,26400,2.46
+1990-11-15,23.25,24.00,23.25,23.87,351700,2.44
+1990-11-14,23.75,23.75,23.25,23.75,240500,2.43
+1990-11-13,23.50,23.50,23.00,23.50,895400,2.41
+1990-11-12,23.50,23.50,23.25,23.50,205100,2.41
+1990-11-09,23.25,23.50,23.25,23.37,155600,2.39
+1990-11-08,23.12,23.50,23.00,23.00,354400,2.36
+1990-11-07,24.12,24.12,23.00,23.50,169800,2.41
+1990-11-06,24.25,24.25,24.00,24.00,48000,2.46
+1990-11-05,24.25,24.75,24.00,24.25,206200,2.48
+1990-11-02,24.50,24.75,24.50,24.75,78000,2.53
+1990-11-01,24.75,24.75,24.50,24.50,329600,2.51
+1990-10-31,24.50,24.75,24.50,24.50,304800,2.51
+1990-10-30,24.25,24.75,24.25,24.50,128700,2.51
+1990-10-29,25.00,25.00,24.25,24.75,80700,2.53
+1990-10-26,25.00,25.00,24.25,25.00,234700,2.56
+1990-10-25,24.75,24.75,24.25,24.50,644900,2.51
+1990-10-24,24.25,24.75,24.00,24.75,268400,2.53
+1990-10-23,24.00,24.25,23.50,24.25,65900,2.48
+1990-10-22,23.50,24.00,23.00,23.75,417100,2.43
+1990-10-19,22.75,23.50,22.50,23.12,477200,2.37
+1990-10-18,21.37,22.50,21.37,22.50,487800,2.30
+1990-10-17,21.50,21.75,21.25,21.75,655000,2.23
+1990-10-16,21.50,21.50,21.00,21.50,48500,2.20
+1990-10-15,21.25,21.50,21.00,21.50,483600,2.20
+1990-10-12,21.00,21.00,20.75,20.75,42200,2.12
+1990-10-11,21.50,21.50,20.50,20.50,566900,2.10
+1990-10-10,21.00,21.50,20.75,21.50,264700,2.20
+1990-10-09,21.00,21.00,20.50,20.75,320600,2.12
+1990-10-08,21.25,21.37,21.00,21.37,105500,2.19
+1990-10-05,21.50,21.75,21.25,21.37,225700,2.19
+1990-10-04,21.75,22.25,21.50,21.75,1066800,2.23
+1990-10-03,21.50,21.75,21.25,21.75,70700,2.23
+1990-10-02,21.25,21.75,21.00,21.75,698700,2.23
+1990-10-01,20.50,20.50,20.00,20.50,133400,2.10
+1990-09-28,25.25,25.75,23.75,25.00,598500,2.05
+1990-09-27,26.00,26.50,25.50,25.75,798300,2.11
+1990-09-26,26.62,26.75,26.00,26.25,102200,2.15
+1990-09-25,26.75,26.75,26.25,26.75,140400,2.19
+1990-09-24,26.25,26.50,26.25,26.25,194500,2.15
+1990-09-21,26.50,27.00,26.37,26.37,704700,2.16
+1990-09-20,27.25,27.25,26.50,26.50,912300,2.17
+1990-09-19,26.25,27.00,26.25,27.00,71900,2.21
+1990-09-18,26.75,26.75,26.25,26.75,290700,2.19
+1990-09-17,26.25,26.75,26.25,26.75,121300,2.19
+1990-09-14,26.25,26.75,26.25,26.50,139100,2.17
+1990-09-13,26.75,26.75,26.25,26.25,47500,2.15
+1990-09-12,26.50,26.75,26.00,26.75,151600,2.19
+1990-09-11,26.00,26.50,26.00,26.25,281500,2.15
+1990-09-10,26.50,26.50,26.00,26.00,67900,2.13
+1990-09-07,25.75,26.25,25.75,26.25,36900,2.15
+1990-09-06,26.00,26.00,25.50,25.75,227400,2.11
+1990-09-05,26.00,26.00,25.25,25.50,79100,2.09
+1990-09-04,26.00,26.00,25.25,26.00,18500,2.13
+1990-08-31,25.50,26.25,25.50,26.00,50800,2.13
+1990-08-30,26.00,26.50,25.75,26.25,290700,2.15
+1990-08-29,24.75,25.75,24.75,25.75,166100,2.11
+1990-08-28,24.50,24.50,24.25,24.50,151600,2.01
+1990-08-27,24.00,24.75,24.00,24.50,121300,2.01
+1990-08-24,23.25,23.75,23.00,23.75,602500,1.94
+1990-08-23,23.75,24.00,23.00,23.00,178000,1.88
+1990-08-22,25.25,25.25,24.50,24.50,267000,2.01
+1990-08-21,25.75,25.75,25.00,25.25,139100,2.07
+1990-08-20,26.00,26.00,25.75,26.00,29000,2.13
+1990-08-17,26.00,26.25,25.75,25.75,365800,2.11
+1990-08-16,26.25,26.75,26.25,26.50,71900,2.17
+1990-08-15,26.75,27.00,26.25,27.00,46100,2.21
+1990-08-14,26.50,26.50,26.00,26.50,90300,2.17
+1990-08-13,26.25,26.50,26.00,26.00,222800,2.13
+1990-08-10,26.25,26.75,26.25,26.25,106100,2.15
+1990-08-09,26.75,26.75,26.25,26.75,84400,2.19
+1990-08-08,26.75,27.00,26.25,26.75,252500,2.19
+1990-08-07,27.00,27.50,26.75,26.75,328300,2.19
+1990-08-06,28.00,28.00,27.00,27.50,729100,2.25
+1990-08-03,28.25,28.50,28.00,28.25,5300,2.31
+1990-08-02,29.00,29.00,28.25,28.25,79100,2.31
+1990-08-01,29.25,29.25,28.75,29.25,291400,2.39
+1990-07-31,29.00,29.50,29.00,29.00,1038200,2.37
+1990-07-30,29.50,29.50,29.00,29.00,344100,2.37
+1990-07-27,29.00,29.75,29.00,29.00,210900,2.37
+1990-07-26,29.25,29.75,28.75,29.00,199700,2.37
+1990-07-25,27.50,29.25,27.50,28.50,349400,2.33
+1990-07-24,27.75,28.00,27.50,28.00,220200,2.29
+1990-07-23,27.50,27.50,27.50,27.50,80400,2.25
+1990-07-20,28.00,28.00,27.50,28.00,120600,2.29
+1990-07-19,27.50,28.00,27.50,27.50,96900,2.25
+1990-07-18,27.75,28.00,27.50,27.50,439000,2.25
+1990-07-17,27.75,28.50,27.75,27.75,406700,2.27
+1990-07-16,28.00,28.25,27.25,27.75,135800,2.27
+1990-07-13,27.50,27.75,27.25,27.75,218200,2.27
+1990-07-12,27.25,27.50,27.00,27.50,79100,2.25
+1990-07-11,27.50,27.50,27.00,27.25,56700,2.23
+1990-07-10,27.37,27.50,27.25,27.50,479200,2.25
+1990-07-09,27.37,27.50,27.00,27.00,284100,2.21
+1990-07-06,27.00,27.50,27.00,27.50,27000,2.25
+1990-07-05,27.00,27.50,27.00,27.50,60600,2.25
+1990-07-03,27.25,27.50,27.00,27.50,155600,2.25
+1990-07-02,27.00,27.25,27.00,27.25,215600,2.23
+1990-06-29,27.25,27.25,27.00,27.00,31600,2.21
+1990-06-28,27.25,27.25,26.75,27.25,496400,2.23
+1990-06-27,26.50,27.25,26.50,27.00,263700,2.21
+1990-06-26,26.50,27.00,26.50,26.62,221500,2.18
+1990-06-25,26.50,27.00,26.50,26.50,87700,2.17
+1990-06-22,27.25,27.25,26.75,26.75,18500,2.19
+1990-06-21,26.75,27.00,26.50,27.00,153600,2.21
+1990-06-20,27.00,27.50,26.75,26.75,210900,2.19
+1990-06-19,27.25,27.50,26.75,27.00,62600,2.21
+1990-06-18,27.00,27.25,26.75,27.25,133200,2.23
+1990-06-15,26.75,27.00,26.75,26.75,49400,2.19
+1990-06-14,26.50,27.00,26.50,26.75,133200,2.19
+1990-06-13,26.25,27.00,26.25,27.00,98900,2.21
+1990-06-12,26.25,26.50,26.00,26.50,94900,2.17
+1990-06-11,25.50,26.12,25.50,26.12,133800,2.14
+1990-06-08,26.50,26.50,25.50,25.50,603800,2.09
+1990-06-07,26.25,26.50,25.75,26.00,147000,2.13
+1990-06-06,26.75,26.75,26.25,26.25,83700,2.15
+1990-06-05,26.75,26.75,26.25,26.75,67200,2.19
+1990-06-04,26.75,26.75,26.25,26.75,90300,2.19
+1990-06-01,26.25,26.62,26.00,26.62,147000,2.18
+1990-05-31,26.50,26.50,26.00,26.50,80400,2.17
+1990-05-30,25.75,26.50,25.75,26.37,248500,2.16
+1990-05-29,26.25,26.25,25.75,25.75,12500,2.11
+1990-05-25,25.75,26.25,25.75,26.12,258400,2.14
+1990-05-24,26.25,26.25,25.75,25.87,257700,2.12
+1990-05-23,26.25,26.25,25.75,25.75,135100,2.11
+1990-05-22,26.25,26.25,25.75,26.00,290700,2.13
+1990-05-21,25.75,26.25,25.25,26.00,215600,2.13
+1990-05-18,25.25,25.75,25.00,25.25,1009200,2.07
+1990-05-17,24.50,25.75,24.50,25.75,395500,2.11
+1990-05-16,23.50,25.00,23.50,25.00,756100,2.05
+1990-05-15,23.50,24.00,23.50,23.75,268900,1.94
+1990-05-14,23.50,24.00,23.50,23.62,1455500,1.93
+1990-05-11,23.25,23.75,22.75,23.25,245200,1.90
+1990-05-10,22.75,23.25,22.75,23.25,48100,1.90
+1990-05-09,23.00,23.25,22.75,23.25,122600,1.90
+1990-05-08,23.25,23.25,23.00,23.25,210900,1.90
+1990-05-07,22.75,23.00,22.75,22.75,226800,1.86
+1990-05-04,23.00,23.00,22.50,22.75,492400,1.86
+1990-05-03,22.50,23.00,22.50,22.75,1144300,1.86
+1990-05-02,22.25,22.50,21.75,22.25,1794300,1.82
+1990-05-01,22.25,22.25,22.00,22.00,69900,1.80
+1990-04-30,22.50,22.50,22.00,22.25,145000,1.82
+1990-04-27,22.00,22.50,22.00,22.50,10500,1.84
+1990-04-26,22.00,22.25,21.75,22.12,290700,1.81
+1990-04-25,22.00,22.25,22.00,22.25,97600,1.82
+1990-04-24,22.50,22.50,22.00,22.50,13200,1.84
+1990-04-23,22.50,22.50,22.00,22.50,87700,1.84
+1990-04-20,22.25,22.75,22.25,22.50,326300,1.84
+1990-04-19,22.75,22.75,22.25,22.25,158900,1.82
+1990-04-18,22.75,23.00,22.75,22.75,212300,1.86
+1990-04-17,23.25,23.25,22.75,23.00,1049400,1.88
+1990-04-16,23.50,23.50,23.00,23.00,142400,1.88
+1990-04-12,23.50,23.50,23.00,23.25,172000,1.90
+1990-04-11,23.25,23.50,23.25,23.50,43500,1.92
+1990-04-10,22.00,23.00,22.00,22.87,693500,1.87
+1990-04-09,22.25,22.50,22.25,22.50,95600,1.84
+1990-04-06,22.25,22.37,22.00,22.00,146300,1.80
+1990-04-05,22.25,22.25,21.75,22.25,241900,1.82
+1990-04-04,22.25,22.25,21.87,22.25,89600,1.82
+1990-04-03,21.75,22.25,21.75,21.87,212900,1.79
+1990-04-02,22.00,22.25,21.75,22.25,146300,1.82
+1990-03-30,22.00,22.00,21.50,21.50,52700,1.76
+1990-03-29,21.25,21.25,21.25,21.25,1300,1.74
+1990-03-28,21.50,21.75,21.25,21.75,15200,1.78
+1990-03-27,22.00,22.00,21.50,22.00,67900,1.80
+1990-03-26,21.25,22.00,21.25,21.25,143000,1.74
+1990-03-23,21.25,21.75,21.25,21.25,18500,1.74
+1990-03-22,21.75,21.75,21.25,21.25,487100,1.74
+1990-03-21,21.62,22.00,21.25,22.00,19800,1.80
+1990-03-20,21.25,22.00,21.25,21.62,390200,1.77
+1990-03-19,21.75,21.75,21.25,21.25,217500,1.74
+1990-03-16,21.25,21.75,21.00,21.75,227400,1.78
+1990-03-15,21.25,21.25,21.25,21.25,10500,1.74
+1990-03-14,20.75,21.25,20.50,21.25,188500,1.74
+1990-03-13,21.50,22.00,20.62,20.75,945300,1.70
+1990-03-12,21.75,22.00,21.50,21.50,371100,1.76
+1990-03-09,22.00,22.00,21.75,21.75,14500,1.78
+1990-03-08,21.75,22.25,21.62,22.00,268900,1.80
+1990-03-07,22.00,22.25,21.75,21.75,288700,1.78
+1990-03-06,21.75,22.25,21.75,22.00,81100,1.80
+1990-03-05,21.75,21.75,21.25,21.75,42200,1.78
+1990-03-02,21.50,21.75,21.50,21.75,197800,1.78
+1990-03-01,21.25,21.50,21.00,21.25,384300,1.74
+1990-02-28,21.25,21.50,21.00,21.25,48100,1.74
+1990-02-27,21.12,21.75,21.12,21.25,221500,1.74
+1990-02-26,21.75,21.75,21.00,21.00,5300,1.72
+1990-02-23,21.50,21.75,21.25,21.75,14500,1.78
+1990-02-22,21.50,21.75,21.00,21.50,166100,1.76
+1990-02-21,21.50,21.50,21.00,21.50,27700,1.76
+1990-02-20,21.50,22.00,21.25,21.75,69200,1.78
+1990-02-16,21.62,22.00,21.25,21.50,1032900,1.76
+1990-02-15,22.00,22.00,21.50,21.62,79100,1.77
+1990-02-14,21.50,22.00,21.50,22.00,38200,1.80
+1990-02-13,22.00,22.00,21.50,21.50,102200,1.76
+1990-02-12,22.00,22.00,21.50,22.00,11200,1.80
+1990-02-09,21.50,22.00,21.50,22.00,102200,1.80
+1990-02-08,21.50,21.75,21.25,21.50,286100,1.76
+1990-02-07,21.00,21.50,20.87,21.50,110100,1.76
+1990-02-06,21.00,21.75,21.00,21.00,178000,1.72
+1990-02-05,21.00,21.25,20.50,20.75,114000,1.70
+1990-02-02,20.75,21.00,20.50,21.00,193800,1.72
+1990-02-01,20.25,20.75,20.25,20.75,34900,1.70
+1990-01-31,20.00,20.50,20.00,20.25,358600,1.65
+1990-01-30,20.00,20.50,20.00,20.00,25700,1.63
+1990-01-29,20.00,20.50,20.00,20.00,133200,1.63
+1990-01-26,20.37,20.75,19.75,19.75,133800,1.61
+1990-01-25,20.37,20.75,20.37,20.37,321700,1.66
+1990-01-24,20.50,20.50,19.75,20.25,285400,1.65
+1990-01-23,20.50,20.75,20.50,20.50,80400,1.68
+1990-01-22,21.25,21.25,20.00,20.00,199100,1.63
+1990-01-19,21.00,21.25,20.75,21.25,292700,1.74
+1990-01-18,21.75,21.75,20.75,21.00,543800,1.72
+1990-01-17,22.50,22.50,21.75,22.00,209000,1.80
+1990-01-16,23.00,23.00,22.50,22.75,95600,1.86
+1990-01-15,23.75,23.75,23.00,23.00,87700,1.88
+1990-01-12,24.00,24.25,23.50,24.25,137100,1.98
+1990-01-11,24.00,24.25,24.00,24.00,46100,1.96
+1990-01-10,24.25,24.50,24.00,24.00,100200,1.96
+1990-01-09,24.50,24.75,24.25,24.25,97600,1.98
+1990-01-08,25.00,25.00,24.25,24.50,160800,2.00
+1990-01-05,24.50,25.00,24.00,25.00,160800,2.04
+1990-01-04,24.50,24.50,24.00,24.50,58700,2.00
+1990-01-03,24.25,24.50,23.75,24.50,126600,2.00
+1990-01-02,24.50,24.50,24.00,24.25,116700,1.98
+1989-12-29,24.00,24.50,24.00,24.50,1003900,2.00
+1989-12-28,24.00,24.25,23.50,24.00,796300,1.96
+1989-12-27,23.75,24.00,23.75,24.00,21800,1.96
+1989-12-26,23.75,23.75,23.75,23.75,000,1.94
+1989-12-22,23.75,23.75,23.62,23.75,406700,1.94
+1989-12-21,23.50,23.75,23.25,23.75,234000,1.94
+1989-12-20,23.25,23.75,23.00,23.50,184600,1.92
+1989-12-19,23.25,23.50,23.00,23.25,97600,1.90
+1989-12-18,24.00,24.00,23.25,23.25,135100,1.90
+1989-12-15,24.00,24.00,23.50,24.00,31600,1.96
+1989-12-14,23.75,24.00,23.50,24.00,16500,1.96
+1989-12-13,24.00,24.00,23.50,23.75,221500,1.94
+1989-12-12,23.50,24.00,23.50,24.00,192500,1.96
+1989-12-11,24.00,24.00,23.50,23.50,19800,1.92
+1989-12-08,23.50,24.00,23.25,24.00,1210900,1.96
+1989-12-07,23.25,23.62,23.00,23.50,717200,1.92
+1989-12-06,23.25,23.25,22.75,23.25,1189800,1.90
+1989-12-05,23.25,23.25,22.75,23.25,97600,1.90
+1989-12-04,23.25,23.50,22.75,23.25,89600,1.90
+1989-12-01,22.75,23.25,22.75,23.25,260400,1.90
+1989-11-30,22.25,22.75,22.00,22.62,387600,1.85
+1989-11-29,22.00,22.25,22.00,22.25,453500,1.82
+1989-11-28,22.00,22.25,21.75,22.00,677000,1.80
+1989-11-27,21.50,22.25,21.50,22.00,608400,1.80
+1989-11-24,21.37,21.37,21.25,21.37,7900,1.75
+1989-11-22,21.25,21.50,21.25,21.37,163500,1.75
+1989-11-21,21.50,21.50,21.00,21.00,9200,1.71
+1989-11-20,21.00,21.50,21.00,21.50,36900,1.76
+1989-11-17,21.00,21.50,21.00,21.00,427100,1.71
+1989-11-16,21.00,21.50,21.00,21.00,257700,1.71
+1989-11-15,20.87,21.00,20.75,20.75,295300,1.69
+1989-11-14,21.00,21.00,20.75,20.87,400800,1.70
+1989-11-13,20.75,21.00,20.50,21.00,85700,1.71
+1989-11-10,20.75,20.75,20.50,20.75,65900,1.69
+1989-11-09,20.50,20.75,20.50,20.75,218200,1.69
+1989-11-08,20.50,20.50,20.00,20.50,303900,1.67
+1989-11-07,20.25,20.75,20.25,20.50,624900,1.67
+1989-11-06,20.75,20.75,20.25,20.25,444900,1.65
+1989-11-03,21.00,21.00,20.50,20.87,212300,1.70
+1989-11-02,21.00,21.00,20.75,21.00,230700,1.71
+1989-11-01,21.00,21.00,20.50,21.00,185200,1.71
+1989-10-31,21.00,21.00,20.50,21.00,140400,1.71
+1989-10-30,20.50,21.00,20.50,21.00,137800,1.71
+1989-10-27,20.50,21.00,20.50,20.50,69200,1.67
+1989-10-26,21.00,21.00,20.50,20.50,25700,1.67
+1989-10-25,20.62,21.00,20.50,21.00,119300,1.71
+1989-10-24,21.25,21.25,19.75,20.62,555000,1.68
+1989-10-23,21.00,21.50,21.00,21.50,52700,1.76
+1989-10-20,21.50,21.50,21.00,21.00,49400,1.71
+1989-10-19,21.25,21.50,21.00,21.50,344800,1.76
+1989-10-18,21.00,21.25,20.75,21.25,352000,1.74
+1989-10-17,21.00,21.50,21.00,21.00,570800,1.71
+1989-10-16,21.25,21.50,20.50,21.00,427100,1.71
+1989-10-13,21.75,22.25,21.25,21.25,156900,1.74
+1989-10-12,22.00,22.00,21.75,21.75,267000,1.78
+1989-10-11,22.50,22.50,22.00,22.50,89600,1.84
+1989-10-10,22.25,22.50,22.00,22.50,284100,1.84
+1989-10-09,22.12,22.50,22.00,22.25,137800,1.82
+1989-10-06,22.25,22.50,22.00,22.12,122600,1.81
+1989-10-05,22.25,22.25,21.75,22.25,29000,1.82
+1989-10-04,22.25,22.25,21.75,22.25,992700,1.82
+1989-10-03,21.25,22.25,21.25,22.25,483800,1.82
+1989-10-02,20.87,21.25,20.75,21.25,100900,1.74
+1989-09-29,26.25,26.25,26.00,26.12,336200,1.71
+1989-09-28,25.75,26.25,25.50,26.25,226600,1.71
+1989-09-27,25.25,25.75,25.25,25.75,262800,1.68
+1989-09-26,25.50,25.50,25.25,25.25,187000,1.65
+1989-09-25,25.25,25.75,25.25,25.50,529000,1.67
+1989-09-22,25.50,25.50,25.25,25.25,29700,1.65
+1989-09-21,25.50,25.50,25.25,25.50,93900,1.66
+1989-09-20,25.75,25.75,25.25,25.50,178000,1.66
+1989-09-19,25.62,25.75,25.50,25.75,363400,1.68
+1989-09-18,26.00,26.00,25.50,25.62,599000,1.67
+1989-09-15,26.12,26.50,26.00,26.25,331200,1.71
+1989-09-14,26.50,26.50,26.00,26.12,297500,1.70
+1989-09-13,26.00,26.75,26.00,26.50,963200,1.73
+1989-09-12,24.75,26.00,24.75,26.00,1616600,1.70
+1989-09-11,24.75,24.75,24.50,24.50,80700,1.60
+1989-09-08,24.75,25.00,24.75,24.75,278500,1.62
+1989-09-07,24.87,25.00,24.75,24.75,581700,1.62
+1989-09-06,24.75,25.00,24.75,24.87,368300,1.62
+1989-09-05,25.00,25.00,24.75,24.75,237300,1.62
+1989-09-01,25.25,25.25,24.75,25.25,196100,1.65
+1989-08-31,25.25,25.25,24.75,25.25,78300,1.65
+1989-08-30,24.50,25.25,24.25,25.25,104600,1.65
+1989-08-29,25.00,25.00,24.50,24.50,91500,1.60
+1989-08-28,24.87,25.00,24.50,25.00,6600,1.63
+1989-08-25,24.50,24.87,24.50,24.87,64300,1.62
+1989-08-24,24.25,24.75,24.25,24.50,47800,1.60
+1989-08-23,24.25,25.00,24.25,24.25,33800,1.58
+1989-08-22,25.00,25.00,24.25,24.25,98100,1.58
+1989-08-21,24.75,25.12,24.75,25.12,34600,1.64
+1989-08-18,24.75,25.00,24.75,24.75,20600,1.62
+1989-08-17,24.75,24.75,24.50,24.50,33800,1.60
+1989-08-16,25.00,25.25,24.75,25.00,159900,1.63
+1989-08-15,25.25,25.25,24.75,25.00,372400,1.63
+1989-08-14,25.25,25.25,24.75,25.25,29700,1.65
+1989-08-11,25.25,25.25,24.75,25.25,204300,1.65
+1989-08-10,25.00,25.25,24.75,25.25,181300,1.65
+1989-08-09,25.25,25.25,24.75,25.00,1095900,1.63
+1989-08-08,25.50,25.50,25.00,25.25,24700,1.65
+1989-08-07,25.00,25.50,25.00,25.50,75800,1.66
+1989-08-04,25.50,25.50,25.00,25.00,187900,1.63
+1989-08-03,25.25,25.75,25.25,25.62,512500,1.67
+1989-08-02,25.00,25.50,25.00,25.25,61800,1.65
+1989-08-01,25.50,25.75,25.00,25.00,91500,1.63
+1989-07-31,25.50,25.75,25.50,25.50,416900,1.66
+1989-07-28,26.00,26.00,25.50,25.50,56900,1.66
+1989-07-27,25.62,26.00,25.00,26.00,210100,1.70
+1989-07-26,25.00,25.62,24.50,25.62,201000,1.67
+1989-07-25,24.75,25.00,24.50,25.00,11500,1.63
+1989-07-24,24.50,24.75,24.50,24.75,413600,1.62
+1989-07-21,24.50,24.75,24.50,24.50,117000,1.60
+1989-07-20,24.25,24.75,24.25,24.50,526500,1.60
+1989-07-19,23.75,24.50,23.50,24.25,262800,1.58
+1989-07-18,23.50,23.75,23.25,23.75,855300,1.55
+1989-07-17,23.50,23.50,23.00,23.50,180500,1.53
+1989-07-14,23.00,23.50,23.00,23.50,163100,1.53
+1989-07-13,23.25,23.50,23.00,23.00,54400,1.50
+1989-07-12,23.25,23.50,23.00,23.25,221600,1.52
+1989-07-11,23.25,23.50,23.00,23.25,210900,1.52
+1989-07-10,23.25,23.25,22.75,23.25,110400,1.52
+1989-07-07,23.25,23.25,23.25,23.25,33800,1.52
+1989-07-06,23.00,23.00,22.75,23.00,448200,1.50
+1989-07-05,22.75,23.00,22.75,23.00,104600,1.50
+1989-07-03,23.25,23.25,22.75,22.75,201900,1.49
+1989-06-30,23.25,23.25,23.00,23.25,295800,1.52
+1989-06-29,23.75,23.75,23.25,23.25,704500,1.52
+1989-06-28,23.75,23.75,23.25,23.75,127700,1.55
+1989-06-27,23.25,23.75,23.25,23.75,51100,1.55
+1989-06-26,23.50,23.75,23.25,23.25,20600,1.52
+1989-06-23,24.00,24.00,23.50,23.50,24700,1.53
+1989-06-22,23.75,24.00,23.50,24.00,86500,1.57
+1989-06-21,24.00,24.00,23.75,23.75,350200,1.55
+1989-06-20,24.00,24.25,23.75,24.25,41200,1.58
+1989-06-19,24.00,24.00,23.75,24.00,243100,1.57
+1989-06-16,24.00,24.00,23.75,24.00,949200,1.57
+1989-06-15,24.00,24.50,24.00,24.00,393000,1.57
+1989-06-14,23.75,24.25,23.50,24.00,414500,1.57
+1989-06-13,23.25,23.75,23.25,23.75,68400,1.55
+1989-06-12,23.50,23.50,23.25,23.25,192800,1.52
+1989-06-09,23.25,23.50,23.25,23.50,204300,1.53
+1989-06-08,23.00,23.75,23.00,23.25,86500,1.52
+1989-06-07,23.25,23.50,23.00,23.00,42800,1.50
+1989-06-06,23.50,23.50,23.00,23.25,360900,1.52
+1989-06-05,22.50,23.50,22.50,23.50,302400,1.53
+1989-06-02,22.00,22.75,21.62,22.50,1579600,1.47
+1989-06-01,21.50,22.25,21.50,22.00,363400,1.43
+1989-05-31,20.75,22.00,20.75,21.25,546300,1.39
+1989-05-30,20.25,20.75,20.25,20.75,151600,1.35
+1989-05-26,20.75,20.75,20.25,20.25,41200,1.32
+1989-05-25,20.25,20.75,20.25,20.75,95600,1.35
+1989-05-24,21.00,21.00,20.25,20.25,243100,1.32
+1989-05-23,21.00,21.00,20.75,21.00,196100,1.37
+1989-05-22,21.00,21.25,20.75,21.00,4400900,1.37
+1989-05-19,21.25,21.50,21.00,21.00,654200,1.37
+1989-05-18,21.50,21.50,21.00,21.25,355100,1.39
+1989-05-17,21.00,21.50,21.00,21.50,697900,1.40
+1989-05-16,21.00,21.25,20.25,20.25,1437000,1.32
+1989-05-15,22.25,22.25,20.00,21.00,1215400,1.37
+1989-05-12,22.25,22.25,21.75,22.25,439200,1.45
+1989-05-11,22.00,22.25,21.75,22.25,581700,1.45
+1989-05-10,22.00,22.00,21.75,22.00,91500,1.43
+1989-05-09,21.50,22.00,21.50,22.00,444100,1.43
+1989-05-08,21.50,22.00,21.50,21.50,222500,1.40
+1989-05-05,21.50,21.75,21.50,21.50,118700,1.40
+1989-05-04,22.00,22.00,21.50,21.50,931100,1.40
+1989-05-03,22.25,22.25,21.75,22.00,719300,1.43
+1989-05-02,22.00,22.25,21.75,22.25,118700,1.45
+1989-05-01,21.75,22.25,21.75,22.00,98100,1.43
+1989-04-28,22.25,22.75,21.75,21.75,360900,1.42
+1989-04-27,22.25,22.75,22.25,22.25,2261800,1.45
+1989-04-26,21.00,22.50,21.00,22.00,1652900,1.43
+1989-04-25,20.00,21.00,19.75,21.00,983800,1.37
+1989-04-24,19.50,20.00,19.50,20.00,176300,1.30
+1989-04-21,20.00,20.00,19.50,19.50,343600,1.27
+1989-04-20,19.50,20.00,19.50,20.00,55200,1.30
+1989-04-19,20.00,20.00,19.50,19.50,84000,1.27
+1989-04-18,19.50,20.00,19.50,20.00,327900,1.30
+1989-04-17,19.75,20.00,19.25,19.50,329600,1.27
+1989-04-14,19.50,19.75,19.50,19.75,73300,1.29
+1989-04-13,19.50,19.50,19.25,19.50,341100,1.27
+1989-04-12,19.50,19.50,19.25,19.50,46100,1.27
+1989-04-11,19.50,19.50,19.25,19.50,37100,1.27
+1989-04-10,19.50,19.50,19.50,19.50,52700,1.27
+1989-04-07,19.25,19.50,19.25,19.50,29700,1.27
+1989-04-06,19.37,19.37,19.25,19.25,9900,1.26
+1989-04-05,19.25,19.50,19.12,19.37,943500,1.26
+1989-04-04,19.00,19.50,19.00,19.25,240600,1.26
+1989-04-03,19.25,19.25,19.00,19.00,150800,1.24
+1989-03-31,19.25,19.25,19.00,19.25,348500,1.26
+1989-03-30,19.50,19.50,19.00,19.50,187900,1.27
+1989-03-29,19.50,19.50,19.00,19.50,374900,1.27
+1989-03-28,19.00,19.50,19.00,19.50,6600,1.27
+1989-03-27,19.00,19.00,18.87,19.00,400500,1.24
+1989-03-23,18.75,19.00,18.75,19.00,98900,1.24
+1989-03-22,18.87,19.00,18.50,18.50,20600,1.21
+1989-03-21,18.50,19.00,18.50,18.87,50300,1.23
+1989-03-20,18.75,18.75,18.50,18.50,64300,1.21
+1989-03-17,19.00,19.00,18.50,19.00,24700,1.24
+1989-03-16,19.50,19.50,19.00,19.12,370800,1.25
+1989-03-15,19.50,19.50,19.00,19.50,336200,1.27
+1989-03-14,19.25,19.50,19.00,19.50,39600,1.27
+1989-03-13,19.00,19.25,19.00,19.25,98100,1.25
+1989-03-10,19.25,19.25,19.00,19.00,154100,1.24
+1989-03-09,19.75,19.75,19.25,19.25,491900,1.25
+1989-03-08,19.25,19.75,19.25,19.75,525700,1.29
+1989-03-07,19.25,20.00,19.25,19.25,585800,1.25
+1989-03-06,19.25,19.75,19.00,19.25,354300,1.25
+1989-03-03,19.25,19.25,19.25,19.25,23100,1.25
+1989-03-02,19.25,19.25,19.25,19.25,16500,1.25
+1989-03-01,18.75,19.25,18.75,19.00,190300,1.24
+1989-02-28,18.75,18.87,18.75,18.75,279300,1.22
+1989-02-27,18.75,18.75,18.50,18.75,32100,1.22
+1989-02-24,18.50,18.75,18.50,18.75,54400,1.22
+1989-02-23,18.75,19.00,18.50,18.50,91500,1.21
+1989-02-22,18.50,19.00,18.50,18.75,121900,1.22
+1989-02-21,19.00,19.00,18.50,18.50,77500,1.21
+1989-02-17,18.75,19.00,18.50,19.00,56900,1.24
+1989-02-16,18.75,18.75,18.75,18.75,47800,1.22
+1989-02-15,18.25,18.75,18.12,18.75,69200,1.22
+1989-02-14,18.00,18.75,18.00,18.25,370800,1.19
+1989-02-13,18.12,18.25,18.00,18.00,25500,1.17
+1989-02-10,18.25,18.25,18.00,18.12,61800,1.18
+1989-02-09,18.25,18.25,18.00,18.25,61800,1.19
+1989-02-08,18.00,18.25,18.00,18.25,87300,1.19
+1989-02-07,18.50,18.50,17.87,18.00,936000,1.17
+1989-02-06,18.75,18.75,18.00,18.50,173900,1.21
+1989-02-03,18.50,18.75,18.50,18.75,107100,1.22
+1989-02-02,18.75,18.75,18.50,18.50,159900,1.21
+1989-02-01,18.62,18.75,18.62,18.75,125200,1.22
+1989-01-31,18.25,18.75,18.25,18.50,192000,1.21
+1989-01-30,18.00,18.25,17.75,18.00,290900,1.17
+1989-01-27,17.87,18.00,17.75,18.00,98100,1.17
+1989-01-26,17.75,18.00,17.50,17.87,772900,1.16
+1989-01-25,17.75,18.25,17.75,17.75,56900,1.16
+1989-01-24,17.75,18.00,17.75,17.75,77500,1.16
+1989-01-23,18.00,18.50,17.75,17.75,61800,1.16
+1989-01-20,17.75,18.00,17.50,18.00,167300,1.17
+1989-01-19,17.00,17.75,17.00,17.75,121900,1.16
+1989-01-18,17.00,17.50,17.00,17.00,11500,1.11
+1989-01-17,17.00,17.50,17.00,17.00,59300,1.11
+1989-01-16,16.75,17.00,16.50,16.75,107100,1.09
+1989-01-13,16.75,16.75,16.50,16.75,34600,1.09
+1989-01-12,16.75,16.87,16.75,16.87,110400,1.10
+1989-01-11,16.75,16.75,16.75,16.75,13200,1.09
+1989-01-10,16.50,16.75,16.25,16.75,11500,1.09
+1989-01-09,16.50,16.75,16.50,16.50,22200,1.07
+1989-01-06,16.25,16.75,16.25,16.25,29700,1.06
+1989-01-05,16.75,16.75,16.25,16.25,112900,1.06
+1989-01-04,16.75,16.75,16.75,16.75,45300,1.09
+1989-01-03,16.25,16.75,16.00,16.75,749000,1.09
+1988-12-30,16.25,16.50,16.25,16.25,55200,1.06
+1988-12-29,16.25,16.75,16.25,16.25,27200,1.06
+1988-12-28,16.25,16.25,16.25,16.25,15700,1.06
+1988-12-27,16.25,16.50,16.25,16.50,29700,1.07
+1988-12-23,16.00,16.75,16.00,16.00,15700,1.04
+1988-12-22,16.25,16.25,16.00,16.00,37100,1.04
+1988-12-21,16.75,16.75,16.75,16.75,98100,1.09
+1988-12-20,16.75,17.25,16.75,17.25,19000,1.12
+1988-12-19,16.75,17.25,16.75,16.75,59300,1.09
+1988-12-16,16.75,16.75,16.75,16.75,16500,1.09
+1988-12-15,16.75,16.75,16.75,16.75,6600,1.09
+1988-12-14,16.75,17.25,16.75,16.75,45300,1.09
+1988-12-13,17.12,17.25,16.75,16.75,4100,1.09
+1988-12-12,16.75,17.12,16.75,17.12,190300,1.11
+1988-12-09,17.00,17.00,16.75,16.75,80700,1.09
+1988-12-08,17.00,17.00,16.75,17.00,112100,1.11
+1988-12-07,16.75,17.25,16.75,17.00,24700,1.11
+1988-12-06,17.25,17.25,16.75,16.75,310600,1.09
+1988-12-05,17.00,17.50,17.00,17.50,24700,1.14
+1988-12-02,17.00,17.00,17.00,17.00,32100,1.11
+1988-12-01,17.12,17.50,16.75,17.25,82400,1.12
+1988-11-30,17.50,17.50,17.12,17.12,19000,1.11
+1988-11-29,17.00,17.50,17.00,17.50,65900,1.14
+1988-11-28,17.00,17.00,17.00,17.00,24700,1.11
+1988-11-25,17.00,17.00,16.75,17.00,27200,1.11
+1988-11-23,17.00,17.00,17.00,17.00,19000,1.11
+1988-11-22,17.00,17.00,17.00,17.00,2500,1.11
+1988-11-21,17.75,17.75,17.75,17.75,9100,1.15
+1988-11-18,17.00,17.00,17.00,17.00,2500,1.11
+1988-11-17,17.00,17.00,17.00,17.00,000,1.11
+1988-11-16,17.50,17.50,17.00,17.00,34600,1.11
+1988-11-15,17.00,17.50,16.75,17.50,33800,1.14
+1988-11-14,17.75,17.75,17.00,17.00,37100,1.11
+1988-11-11,17.75,18.00,17.75,18.00,27200,1.17
+1988-11-10,17.75,18.00,17.75,17.75,101300,1.15
+1988-11-09,18.00,18.25,17.75,17.75,98100,1.15
+1988-11-08,17.87,18.00,17.75,18.00,47800,1.17
+1988-11-07,18.00,18.00,17.75,17.87,121900,1.16
+1988-11-04,17.50,18.12,17.50,18.12,84900,1.18
+1988-11-03,18.12,18.12,17.50,17.50,29700,1.14
+1988-11-02,18.12,18.12,17.50,18.12,112900,1.18
+1988-11-01,18.25,18.25,18.25,18.25,1600,1.19
+1988-10-31,18.25,18.25,17.75,18.25,23100,1.19
+1988-10-28,18.00,18.25,17.75,18.25,89800,1.19
+1988-10-27,18.00,18.37,17.75,18.00,286700,1.17
+1988-10-26,18.00,18.12,18.00,18.00,110400,1.17
+1988-10-25,17.75,17.87,17.75,17.75,19000,1.15
+1988-10-24,18.25,18.25,17.75,17.75,19000,1.15
+1988-10-21,18.25,18.25,17.75,18.25,56900,1.19
+1988-10-20,17.50,18.25,17.50,18.25,29700,1.19
+1988-10-19,17.87,18.25,17.50,17.50,107900,1.14
+1988-10-18,17.50,17.87,17.50,17.87,104600,1.16
+1988-10-17,17.50,17.50,17.50,17.50,16500,1.14
+1988-10-14,17.75,17.75,17.75,17.75,000,1.15
+1988-10-13,17.75,17.75,17.50,17.75,42800,1.15
+1988-10-12,18.00,18.00,17.50,18.00,51100,1.17
+1988-10-11,18.00,18.00,17.50,18.00,166400,1.17
+1988-10-10,17.75,18.25,17.75,18.25,61800,1.19
+1988-10-07,17.75,18.12,17.75,17.75,118700,1.15
+1988-10-06,18.25,18.25,17.75,17.75,68400,1.15
+1988-10-05,17.75,18.25,17.75,18.25,189500,1.19
+1988-10-04,17.75,17.75,17.75,17.75,19000,1.15
+1988-10-03,17.75,17.75,17.75,17.75,14000,1.15
+1988-09-30,18.25,18.25,17.75,17.75,224900,1.15
+1988-09-29,18.00,18.25,17.75,18.25,29700,1.19
+1988-09-28,18.00,18.00,17.50,18.00,187000,1.17
+1988-09-27,18.00,18.00,18.00,18.00,75000,1.17
+1988-09-26,18.25,18.25,18.25,18.25,000,1.19
+1988-09-23,18.25,18.37,18.25,18.25,4100,1.19
+1988-09-22,18.00,18.00,18.00,18.00,2500,1.17
+1988-09-21,18.37,18.37,18.00,18.00,68400,1.17
+1988-09-20,18.00,18.50,18.00,18.50,33800,1.20
+1988-09-19,18.00,18.50,18.00,18.00,55200,1.17
+1988-09-16,17.75,18.25,17.75,18.00,86500,1.17
+1988-09-15,18.00,18.00,17.50,17.50,29700,1.14
+1988-09-14,17.25,18.00,17.25,18.00,127700,1.17
+1988-09-13,17.25,17.25,17.00,17.25,158200,1.12
+1988-09-12,16.87,17.25,16.75,17.25,103000,1.12
+1988-09-09,16.37,16.87,16.37,16.87,33800,1.10
+1988-09-08,16.37,16.62,16.37,16.37,50800,0.97
+1988-09-07,16.37,16.62,16.12,16.12,10900,0.95
+1988-09-06,16.62,16.62,15.88,16.37,65300,0.97
+1988-09-02,16.62,16.62,16.62,16.62,10000,0.98
+1988-09-01,16.37,16.62,15.88,16.62,12700,0.98
+1988-08-31,15.75,16.62,15.75,16.37,146800,0.97
+1988-08-30,15.75,15.88,15.75,15.75,113300,0.93
+1988-08-29,15.75,15.75,15.75,15.75,2700,0.93
+1988-08-26,15.75,15.88,15.75,15.75,111500,0.93
+1988-08-25,15.75,15.75,15.75,15.75,5400,0.93
+1988-08-24,15.88,15.88,15.88,15.88,40800,0.94
+1988-08-23,15.88,15.88,15.75,15.88,20800,0.94
+1988-08-22,15.75,15.88,15.75,15.88,43500,0.94
+1988-08-19,15.75,15.88,15.75,15.75,63400,0.93
+1988-08-18,15.75,16.12,15.75,15.75,75200,0.93
+1988-08-17,15.75,15.75,15.75,15.75,10900,0.93
+1988-08-16,15.88,16.12,15.50,16.12,108800,0.95
+1988-08-15,16.12,16.62,15.88,15.88,10000,0.94
+1988-08-12,16.00,16.12,15.88,16.12,10900,0.95
+1988-08-11,16.25,16.25,15.88,16.00,202100,0.95
+1988-08-10,16.62,16.62,16.12,16.62,68000,0.98
+1988-08-09,16.62,17.00,16.62,16.62,185800,0.98
+1988-08-08,17.00,17.00,16.62,16.62,113300,0.98
+1988-08-05,17.00,17.00,16.62,17.00,12700,1.00
+1988-08-04,17.00,17.00,16.87,17.00,428700,1.00
+1988-08-03,16.87,17.00,16.87,17.00,209400,1.00
+1988-08-02,16.87,17.00,16.87,16.87,100600,1.00
+1988-08-01,17.00,17.25,16.87,16.87,90600,1.00
+1988-07-29,17.00,17.00,16.62,17.00,126000,1.00
+1988-07-28,17.00,17.00,16.62,17.00,372500,1.00
+1988-07-27,16.87,17.00,16.62,17.00,344400,1.00
+1988-07-26,16.62,17.00,16.62,16.87,435100,1.00
+1988-07-25,16.62,17.25,16.62,16.62,17200,0.98
+1988-07-22,16.87,17.25,16.62,16.62,223900,0.98
+1988-07-21,16.87,17.00,16.87,16.87,191200,1.00
+1988-07-20,17.12,17.25,16.87,16.87,195800,1.00
+1988-07-19,16.87,17.25,16.87,17.12,202100,1.01
+1988-07-18,16.87,17.25,16.87,16.87,291900,1.00
+1988-07-15,16.87,17.25,16.87,16.87,107900,1.00
+1988-07-14,16.87,17.25,16.87,16.87,274600,1.00
+1988-07-13,16.62,17.25,16.62,16.87,222100,1.00
+1988-07-12,16.62,16.87,16.62,16.62,105100,0.98
+1988-07-11,16.62,17.00,16.62,16.62,106000,0.98
+1988-07-08,15.75,17.25,15.50,16.62,407900,0.98
+1988-07-07,15.50,15.75,15.50,15.75,108800,0.93
+1988-07-06,15.50,15.88,15.50,15.50,121500,0.92
+1988-07-05,15.50,15.88,15.50,15.50,28100,0.92
+1988-07-01,15.50,15.50,15.50,15.50,221200,0.92
+1988-06-30,15.75,15.75,15.50,15.75,498500,0.93
+1988-06-29,15.75,15.88,15.50,15.75,219300,0.93
+1988-06-28,15.25,15.75,15.25,15.75,529300,0.93
+1988-06-27,15.25,15.88,15.25,15.25,49900,0.90
+1988-06-24,15.00,15.75,15.00,15.25,137800,0.90
+1988-06-23,15.00,15.00,14.75,14.75,455000,0.87
+1988-06-22,14.75,15.00,14.50,15.00,117800,0.89
+1988-06-21,14.50,14.75,14.50,14.75,128700,0.87
+1988-06-20,14.75,15.00,14.13,14.13,126000,0.83
+1988-06-17,14.50,14.75,14.25,14.75,68000,0.87
+1988-06-16,14.50,15.00,14.50,14.50,133200,0.86
+1988-06-15,14.50,14.75,14.25,14.50,134100,0.86
+1988-06-14,13.88,14.50,13.88,14.50,134100,0.86
+1988-06-13,13.88,14.25,13.63,13.88,273700,0.82
+1988-06-10,13.25,13.88,13.13,13.88,519400,0.82
+1988-06-09,13.25,13.25,13.00,13.25,224800,0.78
+1988-06-08,13.00,13.25,12.88,13.25,17200,0.78
+1988-06-07,12.88,13.00,12.88,13.00,185800,0.77
+1988-06-06,12.88,12.88,12.88,12.88,15400,0.76
+1988-06-03,13.00,13.25,12.88,13.25,49900,0.78
+1988-06-02,13.00,13.25,13.00,13.00,175800,0.77
+1988-06-01,13.25,13.38,13.00,13.00,289100,0.77
+1988-05-31,13.25,13.25,13.25,13.25,60700,0.78
+1988-05-27,13.25,13.25,13.00,13.25,4500,0.78
+1988-05-26,13.25,13.38,13.25,13.25,20800,0.78
+1988-05-25,13.25,13.25,13.25,13.25,10900,0.78
+1988-05-24,13.25,13.38,13.00,13.25,160400,0.78
+1988-05-23,13.00,13.25,12.75,13.25,59800,0.78
+1988-05-20,12.75,13.25,12.75,13.00,165900,0.77
+1988-05-19,12.25,12.63,12.25,12.25,28100,0.72
+1988-05-18,13.25,13.25,12.25,12.25,27200,0.72
+1988-05-17,13.00,13.25,13.00,13.25,17200,0.78
+1988-05-16,13.25,13.25,13.00,13.00,29900,0.77
+1988-05-13,13.00,13.38,13.00,13.25,151400,0.78
+1988-05-12,13.25,13.25,13.00,13.00,82500,0.77
+1988-05-11,13.38,13.38,13.00,13.38,82500,0.79
+1988-05-10,13.63,13.63,13.63,13.63,20800,0.80
+1988-05-09,14.13,14.13,13.63,14.13,49900,0.83
+1988-05-06,13.63,14.13,13.63,14.13,37200,0.83
+1988-05-05,13.63,13.63,13.63,13.63,32600,0.80
+1988-05-04,13.63,13.63,13.63,13.63,1800,0.80
+1988-05-03,13.63,13.63,13.63,13.63,10900,0.80
+1988-05-02,13.63,13.63,13.63,13.63,14500,0.80
+1988-04-29,13.88,14.25,13.88,14.25,75200,0.84
+1988-04-28,13.88,13.88,13.88,13.88,25400,0.82
+1988-04-27,13.88,13.88,13.88,13.88,15400,0.82
+1988-04-26,14.13,14.13,14.13,14.13,000,0.83
+1988-04-25,14.13,14.13,14.13,14.13,2700,0.83
+1988-04-22,14.13,14.13,14.13,14.13,20800,0.83
+1988-04-21,14.13,14.50,14.13,14.13,24500,0.83
+1988-04-20,14.13,14.13,14.13,14.13,20800,0.83
+1988-04-19,14.50,14.50,14.50,14.50,17200,0.86
+1988-04-18,14.25,14.50,14.25,14.50,43500,0.86
+1988-04-15,14.25,14.50,14.25,14.25,103300,0.84
+1988-04-14,14.25,14.50,14.25,14.25,184000,0.84
+1988-04-13,14.75,14.75,14.25,14.25,17200,0.84
+1988-04-12,14.25,14.75,14.25,14.75,90600,0.87
+1988-04-11,13.88,14.50,13.88,14.25,185800,0.84
+1988-04-08,13.88,14.13,13.88,13.88,58000,0.82
+1988-04-07,13.88,14.13,13.88,13.88,123300,0.82
+1988-04-06,13.88,14.25,13.88,13.88,96100,0.82
+1988-04-05,13.88,13.88,13.88,13.88,2700,0.82
+1988-04-04,14.13,14.13,13.88,13.88,10900,0.82
+1988-03-31,13.88,14.13,13.88,14.13,108800,0.83
+1988-03-30,13.88,14.13,13.88,13.88,223900,0.82
+1988-03-29,14.13,14.13,13.88,13.88,10000,0.82
+1988-03-28,14.13,14.13,13.88,14.13,202100,0.83
+1988-03-25,13.88,14.25,13.88,14.25,134100,0.84
+1988-03-24,13.88,14.25,13.88,13.88,52600,0.82
+1988-03-23,13.88,14.13,13.88,13.88,80700,0.82
+1988-03-22,14.13,14.25,13.63,13.63,49900,0.80
+1988-03-21,13.63,14.13,13.63,14.13,160400,0.83
+1988-03-18,13.25,13.88,13.25,13.63,354400,0.80
+1988-03-17,13.00,13.38,13.00,13.00,208500,0.77
+1988-03-16,12.75,13.25,12.75,13.00,107900,0.77
+1988-03-15,12.50,13.25,12.50,12.50,212100,0.74
+1988-03-14,13.25,13.38,12.50,12.50,1004300,0.74
+1988-03-11,13.00,13.25,12.75,13.25,20800,0.78
+1988-03-10,13.00,13.00,13.00,13.00,10000,0.77
+1988-03-09,13.25,13.38,13.00,13.00,202100,0.77
+1988-03-08,13.25,13.38,13.25,13.25,128700,0.78
+1988-03-07,13.00,13.00,13.00,13.00,17200,0.77
+1988-03-04,13.25,13.38,13.25,13.25,27200,0.78
+1988-03-03,13.25,13.63,13.25,13.25,576500,0.78
+1988-03-02,13.25,13.25,13.25,13.25,4500,0.78
+1988-03-01,13.25,13.63,13.25,13.25,345300,0.78
+1988-02-29,13.00,13.00,12.50,13.00,65300,0.77
+1988-02-26,13.00,13.00,12.50,13.00,339900,0.77
+1988-02-25,12.75,13.00,12.50,13.00,68000,0.77
+1988-02-24,12.00,13.00,12.00,12.75,185800,0.75
+1988-02-23,11.88,12.50,11.88,11.88,29900,0.70
+1988-02-22,12.25,12.25,11.88,11.88,5400,0.70
+1988-02-19,12.00,12.25,11.63,12.25,124200,0.72
+1988-02-18,12.00,12.00,11.63,12.00,63400,0.71
+1988-02-17,12.00,12.00,11.63,12.00,128700,0.71
+1988-02-16,12.00,12.00,11.63,12.00,82500,0.71
+1988-02-12,12.00,12.00,11.63,12.00,95200,0.71
+1988-02-11,11.75,12.00,11.75,12.00,20800,0.71
+1988-02-10,11.63,12.00,11.63,11.63,55300,0.69
+1988-02-09,11.38,12.00,11.38,11.38,15400,0.67
+1988-02-08,11.63,12.00,11.38,11.38,95200,0.67
+1988-02-05,12.25,12.25,11.63,11.63,63400,0.69
+1988-02-04,12.00,12.50,11.88,12.50,76100,0.74
+1988-02-03,12.75,12.75,12.00,12.00,28100,0.71
+1988-02-02,12.75,12.75,12.00,12.75,49900,0.75
+1988-02-01,12.00,13.25,12.00,12.75,327200,0.75
+1988-01-29,11.13,11.63,11.13,11.63,117800,0.69
+1988-01-28,11.13,11.13,11.13,11.13,15400,0.66
+1988-01-27,11.13,11.13,10.50,11.13,68000,0.66
+1988-01-26,10.88,11.13,10.50,11.13,20800,0.66
+1988-01-25,10.88,10.88,10.88,10.88,1800,0.64
+1988-01-22,10.75,10.88,10.75,10.88,27200,0.64
+1988-01-21,10.75,10.75,10.75,10.75,96100,0.63
+1988-01-20,10.75,10.75,10.75,10.75,111500,0.63
+1988-01-19,11.13,11.13,10.75,11.13,20800,0.66
+1988-01-18,11.38,11.38,11.13,11.13,14500,0.66
+1988-01-15,11.13,11.38,10.88,11.38,49900,0.67
+1988-01-14,11.13,11.13,10.75,11.13,52600,0.66
+1988-01-13,11.13,11.13,11.13,11.13,25400,0.66
+1988-01-12,11.38,11.38,11.38,11.38,4500,0.67
+1988-01-11,10.75,11.38,10.75,11.38,208500,0.67
+1988-01-08,10.75,11.13,10.75,10.75,97900,0.63
+1988-01-07,10.25,10.50,10.00,10.50,88800,0.62
+1988-01-06,9.75,10.25,9.50,10.25,107900,0.60
+1988-01-05,9.75,9.75,9.75,9.75,121500,0.57
+1988-01-04,9.63,9.63,9.63,9.63,39900,0.57
diff --git a/data/COP.txt b/data/COP.txt
new file mode 100644
index 0000000..f41fb9b
--- /dev/null
+++ b/data/COP.txt
@@ -0,0 +1,7643 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,74.40,74.68,74.22,74.26,5963300,74.26
+2012-04-16,73.81,74.52,73.62,73.83,12785000,73.83
+2012-04-13,74.17,74.65,73.63,73.63,6922300,73.63
+2012-04-12,73.48,74.74,73.48,74.53,8508900,74.53
+2012-04-11,74.39,74.78,73.42,73.55,9192400,73.55
+2012-04-10,74.95,75.25,73.44,73.69,9767600,73.69
+2012-04-09,74.66,75.49,74.60,75.05,6758500,75.05
+2012-04-05,76.06,76.35,75.25,75.36,6359400,75.36
+2012-04-04,75.73,76.75,75.40,76.18,7442000,76.18
+2012-04-03,76.66,76.75,75.68,76.31,6794000,76.31
+2012-04-02,75.99,77.31,75.88,76.87,6069800,76.87
+2012-03-30,76.16,76.57,75.84,76.01,6887400,76.01
+2012-03-29,75.20,75.85,74.44,75.80,7687900,75.80
+2012-03-28,76.62,76.79,75.51,75.98,7550900,75.98
+2012-03-27,77.48,77.50,76.80,76.84,6260700,76.84
+2012-03-26,77.08,77.44,76.93,77.36,6003900,77.36
+2012-03-23,76.01,76.88,75.55,76.51,8141800,76.51
+2012-03-22,76.86,77.00,75.72,75.89,9257600,75.89
+2012-03-21,77.77,77.81,76.98,77.29,8024300,77.29
+2012-03-20,77.51,77.99,77.11,77.57,7091200,77.57
+2012-03-19,77.23,78.29,77.02,78.07,5967800,78.07
+2012-03-16,76.90,77.49,76.79,77.18,15189500,77.18
+2012-03-15,77.49,77.70,76.13,76.63,9288100,76.63
+2012-03-14,77.79,78.11,77.28,77.51,8148200,77.51
+2012-03-13,77.68,77.81,77.04,77.76,8686300,77.76
+2012-03-12,77.17,77.80,76.98,77.31,7405900,77.31
+2012-03-09,77.23,78.00,77.08,77.16,8508600,77.16
+2012-03-08,77.46,77.65,77.14,77.22,6141100,77.22
+2012-03-07,76.45,77.50,76.29,77.02,7090700,77.02
+2012-03-06,76.30,76.71,75.93,76.45,8828300,76.45
+2012-03-05,77.25,77.72,76.78,77.56,7044500,77.56
+2012-03-02,77.92,78.19,77.40,77.65,7091600,77.65
+2012-03-01,77.11,78.24,77.01,78.22,9286800,78.22
+2012-02-29,77.33,77.72,76.06,76.55,12157800,76.55
+2012-02-28,76.76,77.43,76.40,77.27,10694500,77.27
+2012-02-27,75.89,76.84,75.70,76.43,8053600,76.43
+2012-02-24,75.08,76.25,75.00,75.95,11257700,75.95
+2012-02-23,74.37,75.00,74.20,74.81,7497600,74.81
+2012-02-22,74.03,74.49,73.91,74.13,6623400,74.13
+2012-02-21,73.94,74.13,73.62,73.83,9788300,73.83
+2012-02-17,73.15,73.52,72.96,73.36,8039100,73.36
+2012-02-16,72.92,72.95,72.14,72.78,8391600,72.78
+2012-02-15,74.00,74.00,73.11,73.45,8812100,72.79
+2012-02-14,72.62,73.91,72.61,73.60,8048700,72.94
+2012-02-13,72.69,72.91,71.98,72.81,31863400,72.16
+2012-02-10,71.68,72.47,71.45,72.25,35179900,71.60
+2012-02-09,72.24,72.50,71.24,71.55,24047000,70.91
+2012-02-08,72.29,72.43,71.72,72.25,5880000,71.60
+2012-02-07,71.48,72.13,71.27,71.92,8246000,71.27
+2012-02-06,70.24,71.36,70.20,71.32,6776000,70.68
+2012-02-03,70.60,70.66,70.07,70.46,9970300,69.83
+2012-02-02,69.21,70.07,69.20,69.91,8827200,69.28
+2012-02-01,68.90,69.65,68.54,69.32,10366600,68.70
+2012-01-31,69.01,69.17,68.00,68.21,21666900,67.60
+2012-01-30,68.91,69.06,68.25,68.72,11437700,68.10
+2012-01-27,69.08,69.76,68.79,69.40,7770000,68.78
+2012-01-26,70.48,70.49,69.36,69.53,9999700,68.91
+2012-01-25,71.51,71.62,69.01,69.98,16924100,69.35
+2012-01-24,70.14,70.93,70.02,70.61,8307200,69.98
+2012-01-23,70.78,71.04,70.40,70.56,9284400,69.93
+2012-01-20,71.03,71.20,70.42,71.20,7697200,70.56
+2012-01-19,71.72,71.79,70.81,71.27,8148700,70.63
+2012-01-18,70.89,71.73,70.50,71.50,7239100,70.86
+2012-01-17,71.00,71.26,70.49,70.80,6351800,70.16
+2012-01-13,70.39,70.89,70.05,70.34,9580100,69.71
+2012-01-12,71.45,71.70,70.67,70.76,11390200,70.12
+2012-01-11,72.88,73.03,71.95,72.01,7485400,71.36
+2012-01-10,73.55,73.82,73.10,73.28,5279800,72.62
+2012-01-09,72.76,73.04,72.48,72.94,8383800,72.28
+2012-01-06,73.46,73.50,72.59,72.66,5540800,72.01
+2012-01-05,73.26,73.47,72.63,73.23,7833700,72.57
+2012-01-04,73.90,74.09,73.27,73.82,5649600,73.16
+2012-01-03,73.92,74.83,73.92,74.17,7754800,73.50
+2011-12-30,72.92,73.20,72.71,72.87,4632900,72.22
+2011-12-29,71.91,72.91,71.91,72.87,4531300,72.22
+2011-12-28,72.94,73.11,71.75,71.82,5287300,71.17
+2011-12-27,72.19,73.17,72.19,72.94,4449600,72.28
+2011-12-23,71.88,72.44,71.82,72.43,4102600,71.78
+2011-12-22,70.73,71.91,70.60,71.74,7530800,71.10
+2011-12-21,69.96,70.78,69.74,70.62,6864300,69.99
+2011-12-20,69.23,70.00,69.13,69.78,6810200,69.15
+2011-12-19,68.04,68.75,67.65,67.85,6324600,67.24
+2011-12-16,69.10,69.11,67.98,68.40,17508500,67.79
+2011-12-15,69.01,69.33,67.96,68.29,7072000,67.68
+2011-12-14,69.42,69.95,68.16,68.52,9251800,67.90
+2011-12-13,70.94,71.65,69.56,69.85,9309500,69.22
+2011-12-12,71.15,71.40,69.75,70.48,7409400,69.85
+2011-12-09,71.39,72.36,71.34,71.95,7065800,71.30
+2011-12-08,72.06,72.33,70.80,71.02,7610300,70.38
+2011-12-07,72.17,72.88,71.65,72.41,8555200,71.76
+2011-12-06,72.91,73.30,72.54,72.54,8567700,71.89
+2011-12-05,73.22,73.90,72.33,72.82,9233500,72.17
+2011-12-02,72.41,73.12,71.84,72.55,11238100,71.90
+2011-12-01,71.16,71.89,71.02,71.76,7117800,71.12
+2011-11-30,70.03,71.37,70.01,71.32,11712900,70.68
+2011-11-29,67.50,68.49,67.27,68.14,8459000,67.53
+2011-11-28,68.08,68.27,66.69,67.27,9943400,66.67
+2011-11-25,66.76,67.17,66.13,66.14,4190900,65.55
+2011-11-23,67.28,67.76,66.93,66.93,8632100,66.33
+2011-11-22,68.68,68.93,67.91,68.14,6783500,67.53
+2011-11-21,68.30,69.20,67.87,68.85,8376100,68.23
+2011-11-18,69.91,69.99,68.84,69.27,8033400,68.65
+2011-11-17,69.62,70.89,68.98,69.56,8659100,68.93
+2011-11-16,71.19,71.50,69.41,69.76,10031900,69.13
+2011-11-15,71.57,72.50,71.42,71.99,6594900,71.34
+2011-11-14,71.81,72.12,71.14,71.70,8267100,71.06
+2011-11-11,72.28,72.78,71.98,72.14,6559300,71.49
+2011-11-10,71.19,71.82,70.15,71.44,6266300,70.80
+2011-11-09,70.82,71.72,69.90,70.22,9284000,69.59
+2011-11-08,71.97,72.97,71.18,72.74,7723100,72.09
+2011-11-07,70.83,71.87,70.44,71.58,6060400,70.94
+2011-11-04,69.83,70.84,69.57,70.71,6260600,70.07
+2011-11-03,69.78,70.77,68.95,70.50,9261800,69.87
+2011-11-02,69.22,69.86,68.60,69.10,7742100,68.48
+2011-11-01,67.91,68.86,67.25,67.92,11458900,67.31
+2011-10-31,70.67,70.89,69.65,69.65,10323100,69.02
+2011-10-28,72.77,72.97,71.51,71.74,14991200,71.10
+2011-10-27,73.23,73.70,72.45,72.85,12154400,72.20
+2011-10-26,72.13,72.47,70.16,71.89,9103700,71.24
+2011-10-25,72.19,72.19,70.45,70.68,10981400,70.04
+2011-10-24,71.82,72.41,71.35,72.12,7285400,71.47
+2011-10-21,71.01,72.00,70.88,71.83,8993800,71.18
+2011-10-20,69.48,70.62,69.00,70.27,8583100,69.64
+2011-10-19,69.35,70.67,69.06,69.56,8860000,68.93
+2011-10-18,68.10,70.00,67.89,69.21,9948100,68.59
+2011-10-17,68.72,69.16,67.79,68.34,6482500,67.73
+2011-10-14,68.00,68.99,67.82,68.99,7553100,68.37
+2011-10-13,66.21,67.31,66.09,67.04,8436100,66.44
+2011-10-12,67.71,68.52,67.19,67.85,8442700,66.59
+2011-10-11,66.35,67.37,66.28,67.02,8806400,65.77
+2011-10-10,65.53,67.10,65.44,66.95,8096600,65.70
+2011-10-07,64.76,65.08,63.45,64.16,9062900,62.96
+2011-10-06,63.20,64.43,62.92,64.35,9486800,63.15
+2011-10-05,63.12,64.01,62.23,63.93,12539200,62.74
+2011-10-04,60.06,62.35,58.65,62.27,12700000,61.11
+2011-10-03,62.71,62.91,60.95,60.99,11712300,59.85
+2011-09-30,62.98,64.64,62.98,63.32,10283100,62.14
+2011-09-29,64.66,64.67,63.07,64.37,13528200,63.17
+2011-09-28,63.78,65.53,63.04,63.23,9604600,62.05
+2011-09-27,65.43,65.95,63.88,64.26,9381400,63.06
+2011-09-26,62.94,64.21,61.79,64.13,10221900,62.94
+2011-09-23,61.86,63.24,61.80,62.51,9172100,61.35
+2011-09-22,62.99,63.32,61.83,62.87,15807700,61.70
+2011-09-21,66.83,67.20,64.95,64.95,9482300,63.74
+2011-09-20,67.09,68.22,66.70,67.01,8196800,65.76
+2011-09-19,65.89,67.22,65.39,66.77,8373100,65.53
+2011-09-16,67.39,67.50,66.25,67.29,14946600,66.04
+2011-09-15,66.49,67.04,66.06,66.92,9265200,65.67
+2011-09-14,65.03,66.88,64.32,65.97,10041000,64.74
+2011-09-13,64.46,65.28,63.79,64.76,7823800,63.55
+2011-09-12,63.42,64.26,62.95,64.24,11817300,63.04
+2011-09-09,64.96,65.75,63.87,64.23,12216100,63.03
+2011-09-08,67.00,67.50,65.38,65.88,10463400,64.65
+2011-09-07,66.66,67.39,66.37,67.31,8808200,66.06
+2011-09-06,64.21,65.83,63.80,65.70,11023600,64.48
+2011-09-02,66.41,66.92,65.73,66.44,8724500,65.20
+2011-09-01,68.66,68.87,67.63,67.97,8955700,66.70
+2011-08-31,68.30,68.75,67.55,68.07,9024500,66.80
+2011-08-30,66.84,68.33,66.22,67.84,10961800,66.58
+2011-08-29,66.68,67.84,66.58,67.78,8035800,66.52
+2011-08-26,64.28,66.02,63.50,65.51,7724500,64.29
+2011-08-25,66.61,66.88,64.50,64.78,7622600,63.57
+2011-08-24,65.37,66.21,64.81,66.12,7665000,64.89
+2011-08-23,63.52,65.72,63.49,65.71,11666800,64.49
+2011-08-22,65.38,65.69,63.02,63.33,8890300,62.15
+2011-08-19,63.08,64.94,63.00,63.59,13728600,62.41
+2011-08-18,65.50,65.52,63.09,63.79,16506200,62.60
+2011-08-17,67.29,67.61,66.37,66.82,7358900,65.58
+2011-08-16,66.83,67.06,65.75,66.54,9622200,65.30
+2011-08-15,67.06,68.25,66.78,67.48,9899100,66.22
+2011-08-12,66.55,67.12,65.32,66.05,10965300,64.82
+2011-08-11,63.04,66.42,62.40,65.52,15774800,64.30
+2011-08-10,64.48,65.17,62.05,62.71,15421600,61.54
+2011-08-09,62.90,64.69,60.40,64.56,22154100,63.36
+2011-08-08,65.17,67.47,61.83,61.92,29291200,60.77
+2011-08-05,67.12,69.25,65.25,67.75,18833100,66.49
+2011-08-04,69.41,69.51,66.78,66.92,15821800,65.67
+2011-08-03,70.64,71.26,69.38,70.56,12113800,69.25
+2011-08-02,71.51,72.43,70.60,70.63,9715800,69.31
+2011-08-01,73.46,73.46,71.44,71.99,8980500,70.65
+2011-07-29,72.02,72.70,71.45,71.99,10091200,70.65
+2011-07-28,73.10,73.52,72.55,72.77,8021000,71.41
+2011-07-27,74.19,74.49,73.12,73.13,10123300,71.77
+2011-07-26,74.56,74.70,73.48,73.61,9786700,72.24
+2011-07-25,74.57,75.26,74.33,74.55,8457600,73.16
+2011-07-22,75.71,75.85,75.08,75.26,8105200,73.86
+2011-07-21,74.82,76.00,74.51,75.81,8572800,74.40
+2011-07-20,75.79,75.92,75.00,75.11,8909400,73.06
+2011-07-19,75.99,76.38,74.70,75.43,10892900,73.37
+2011-07-18,76.35,76.44,75.21,75.44,22642700,73.38
+2011-07-15,76.61,77.03,76.15,76.42,41701200,74.34
+2011-07-14,80.11,80.13,75.50,75.61,62071900,73.55
+2011-07-13,74.42,75.31,73.99,74.40,7429600,72.37
+2011-07-12,74.25,75.21,73.99,74.34,7287900,72.31
+2011-07-11,74.83,75.07,74.41,74.70,6566200,72.66
+2011-07-08,75.34,75.95,75.11,75.91,7710100,73.84
+2011-07-07,76.84,77.00,76.26,76.75,6076500,74.66
+2011-07-06,75.91,76.15,75.57,76.03,6153800,73.96
+2011-07-05,75.91,76.49,75.53,75.85,7864300,73.78
+2011-07-01,75.27,76.00,74.57,75.88,7628300,73.81
+2011-06-30,74.35,75.27,74.33,75.19,7572000,73.14
+2011-06-29,73.69,74.51,73.52,74.02,8049900,72.00
+2011-06-28,72.21,73.37,72.17,73.26,6868100,71.26
+2011-06-27,71.32,72.19,71.27,71.78,7770000,69.82
+2011-06-24,72.76,73.19,71.34,71.43,13508000,69.48
+2011-06-23,71.96,73.04,71.00,73.00,9019700,71.01
+2011-06-22,73.45,74.32,73.27,73.29,7202400,71.29
+2011-06-21,73.00,74.15,72.83,73.73,10126500,71.72
+2011-06-20,71.39,72.78,71.07,72.27,11810800,70.30
+2011-06-17,72.23,72.95,71.31,71.93,9720300,69.97
+2011-06-16,70.69,72.24,70.55,71.62,8331400,69.67
+2011-06-15,71.14,71.82,70.08,70.57,7714600,68.65
+2011-06-14,71.52,72.66,71.52,71.87,7534400,69.91
+2011-06-13,70.75,72.10,70.25,70.75,7057700,68.82
+2011-06-10,72.22,72.46,71.40,71.49,7344800,69.54
+2011-06-09,71.95,73.12,71.40,72.51,6964600,70.53
+2011-06-08,70.90,72.28,70.90,71.46,8029200,69.51
+2011-06-07,71.31,71.69,70.72,70.87,10791200,68.94
+2011-06-06,71.90,72.50,70.60,70.92,6373100,68.99
+2011-06-03,70.81,73.00,70.78,72.39,7326000,70.42
+2011-06-02,72.28,72.88,71.43,72.15,6166100,70.18
+2011-06-01,73.18,73.54,72.06,72.34,7441000,70.37
+2011-05-31,73.85,74.11,72.71,73.22,11567100,71.22
+2011-05-27,72.99,73.35,72.25,72.64,4322100,70.66
+2011-05-26,71.93,72.71,71.56,72.34,6142200,70.37
+2011-05-25,71.97,72.44,71.28,71.97,7613200,70.01
+2011-05-24,71.94,73.05,71.82,71.91,7461600,69.95
+2011-05-23,71.54,71.71,70.84,71.33,7017300,69.39
+2011-05-20,72.60,73.13,71.78,72.61,7810400,70.63
+2011-05-19,72.69,73.15,72.05,72.70,6599700,70.72
+2011-05-18,71.82,73.42,71.51,72.81,8814000,70.18
+2011-05-17,70.69,71.85,70.69,71.54,8286200,68.96
+2011-05-16,71.37,72.11,70.73,71.43,8184000,68.85
+2011-05-13,71.69,71.99,70.61,71.43,8260600,68.85
+2011-05-12,72.36,72.40,70.67,71.52,12500000,68.94
+2011-05-11,74.07,74.19,72.03,72.52,10129500,69.90
+2011-05-10,73.89,74.79,73.56,74.60,7054200,71.91
+2011-05-09,73.50,74.11,73.16,73.72,9557300,71.06
+2011-05-06,72.82,74.44,72.50,72.94,11888000,70.31
+2011-05-05,72.84,72.96,71.21,71.97,12760300,69.37
+2011-05-04,74.67,74.67,72.41,73.65,15742400,70.99
+2011-05-03,76.97,77.02,73.40,74.53,17721500,71.84
+2011-05-02,78.87,78.98,77.02,77.47,8594000,74.68
+2011-04-29,77.47,79.00,77.42,78.89,9241000,76.04
+2011-04-28,79.06,79.39,76.97,77.45,13282400,74.66
+2011-04-27,80.39,80.98,78.40,79.83,10219700,76.95
+2011-04-26,80.59,81.50,80.40,81.21,5900000,78.28
+2011-04-25,80.99,81.00,79.76,80.48,5246000,77.58
+2011-04-21,80.27,80.90,80.03,80.73,5652700,77.82
+2011-04-20,79.48,80.16,79.27,79.99,6624600,77.11
+2011-04-19,77.48,78.38,77.48,78.15,5785500,75.33
+2011-04-18,77.41,78.02,77.15,77.61,6771700,74.81
+2011-04-15,78.79,79.75,78.39,79.12,7322300,76.27
+2011-04-14,77.40,78.61,77.20,78.28,5500700,75.46
+2011-04-13,77.76,78.04,76.87,77.66,7078100,74.86
+2011-04-12,79.04,79.38,76.36,77.16,12940100,74.38
+2011-04-11,80.72,81.75,80.00,80.12,6628400,77.23
+2011-04-08,80.75,81.18,80.43,80.79,8661700,77.88
+2011-04-07,80.32,80.77,79.79,80.40,6220100,77.50
+2011-04-06,80.82,80.90,80.30,80.43,7260100,77.53
+2011-04-05,80.01,80.60,79.60,80.32,6534700,77.42
+2011-04-04,80.00,80.00,79.15,79.68,6260900,76.81
+2011-04-01,80.48,80.75,79.37,79.68,7632900,76.81
+2011-03-31,80.82,81.80,79.83,79.86,8411800,76.98
+2011-03-30,79.52,80.80,79.31,80.69,7750200,77.78
+2011-03-29,78.94,79.46,78.30,78.81,8708200,75.97
+2011-03-28,80.03,80.52,79.57,79.57,5261000,76.70
+2011-03-25,79.85,80.70,79.20,80.24,7670600,77.35
+2011-03-24,79.06,80.05,78.84,79.70,9199100,76.83
+2011-03-23,76.87,78.93,76.80,78.54,9429800,75.71
+2011-03-22,77.75,77.83,77.00,77.22,8474700,74.43
+2011-03-21,77.16,77.97,76.67,77.55,12372900,74.75
+2011-03-18,77.87,78.59,75.34,75.35,16391100,72.63
+2011-03-17,75.06,77.30,74.54,76.72,10554500,73.95
+2011-03-16,75.10,75.45,72.89,73.74,12242300,71.08
+2011-03-15,72.48,75.55,71.13,74.98,12746400,72.28
+2011-03-14,75.50,76.08,75.04,75.84,11350700,73.10
+2011-03-11,73.75,76.93,73.51,76.30,7282200,73.55
+2011-03-10,76.99,77.13,74.70,75.18,12115000,72.47
+2011-03-09,78.18,78.88,77.75,78.04,6352000,75.23
+2011-03-08,78.84,78.91,77.15,78.32,8934200,75.50
+2011-03-07,80.62,81.00,79.11,79.20,7886400,76.34
+2011-03-04,79.63,80.92,79.25,79.98,9180000,77.10
+2011-03-03,78.50,79.81,78.40,79.55,8756700,76.68
+2011-03-02,77.55,78.90,77.42,78.25,8793200,75.43
+2011-03-01,78.30,79.10,77.56,77.83,10312500,75.02
+2011-02-28,77.28,78.34,77.10,77.87,8014400,75.06
+2011-02-25,77.31,77.69,76.78,77.28,8025800,74.49
+2011-02-24,78.91,79.24,76.51,77.28,13165100,74.49
+2011-02-23,76.94,79.60,76.87,78.57,14172700,75.74
+2011-02-22,77.61,78.74,75.79,76.61,12178500,73.85
+2011-02-18,75.95,76.72,75.21,76.62,8539500,73.86
+2011-02-17,74.52,75.99,74.29,75.52,8902100,72.80
+2011-02-16,74.08,75.03,73.97,74.95,7932100,71.61
+2011-02-15,73.67,73.94,73.08,73.50,6924800,70.23
+2011-02-14,71.96,73.94,71.93,73.77,8114000,70.48
+2011-02-11,69.87,72.44,69.75,71.58,12120400,68.39
+2011-02-10,70.10,70.45,69.80,70.08,11377400,66.96
+2011-02-09,71.72,71.75,70.37,70.66,9031800,67.51
+2011-02-08,72.25,72.34,71.64,72.00,4741900,68.79
+2011-02-07,71.71,72.55,71.71,72.29,9738400,69.07
+2011-02-04,72.02,72.25,71.29,71.67,10322500,68.48
+2011-02-03,72.13,72.13,71.13,72.03,10020200,68.82
+2011-02-02,71.64,72.65,71.40,72.11,7236100,68.90
+2011-02-01,71.62,72.01,71.52,71.71,11622000,68.51
+2011-01-31,71.29,71.74,70.50,71.46,15904800,68.28
+2011-01-28,69.72,71.61,69.66,70.56,18098500,67.42
+2011-01-27,69.41,69.72,68.82,69.39,10162100,66.30
+2011-01-26,68.04,69.81,67.58,69.25,11421400,66.16
+2011-01-25,67.97,68.10,66.67,67.48,8484200,64.47
+2011-01-24,67.76,68.25,67.32,68.10,9663000,65.07
+2011-01-21,67.88,67.97,67.02,67.66,9246900,64.65
+2011-01-20,67.50,67.58,66.52,67.21,8829700,64.22
+2011-01-19,68.28,68.29,67.25,67.77,5569300,64.75
+2011-01-18,67.92,68.34,67.61,68.09,6086500,65.06
+2011-01-14,67.28,67.83,66.78,67.72,7378800,64.70
+2011-01-13,68.37,68.69,66.95,67.26,10855700,64.26
+2011-01-12,68.63,68.99,68.29,68.69,5274100,65.63
+2011-01-11,67.57,68.24,67.40,68.17,7403100,65.13
+2011-01-10,66.73,67.10,66.50,66.88,4779100,63.90
+2011-01-07,67.12,67.53,66.61,67.11,5902200,64.12
+2011-01-06,67.70,67.80,66.71,66.97,8011100,63.99
+2011-01-05,67.64,67.78,67.26,67.55,9476900,64.54
+2011-01-04,68.61,68.61,67.10,67.88,9547400,64.86
+2011-01-03,68.77,68.81,68.00,68.24,7405600,65.20
+2010-12-31,67.93,68.58,67.83,68.10,4851300,65.07
+2010-12-30,68.00,68.31,67.72,68.00,3981300,64.97
+2010-12-29,67.55,68.30,67.45,67.93,4195000,64.90
+2010-12-28,67.29,67.70,66.86,67.55,4853800,64.54
+2010-12-27,66.85,67.31,66.64,67.15,4388300,64.16
+2010-12-23,66.84,67.11,66.69,67.08,4479300,64.09
+2010-12-22,66.85,67.16,66.63,67.03,5951100,64.04
+2010-12-21,66.35,66.90,66.18,66.63,6050300,63.66
+2010-12-20,65.37,66.16,65.29,65.99,8912900,63.05
+2010-12-17,65.67,65.89,64.66,65.06,11403700,62.16
+2010-12-16,65.32,65.72,64.83,65.67,6602400,62.74
+2010-12-15,65.43,65.62,65.06,65.12,7648000,62.22
+2010-12-14,65.43,66.00,65.06,65.65,7807500,62.72
+2010-12-13,64.88,66.34,64.80,65.47,9704100,62.55
+2010-12-10,64.78,64.93,64.37,64.58,6446900,61.70
+2010-12-09,64.95,64.96,64.24,64.67,6254900,61.79
+2010-12-08,64.50,64.92,64.04,64.61,6868000,61.73
+2010-12-07,64.74,65.00,64.32,64.37,7928700,61.50
+2010-12-06,63.88,64.44,63.75,64.18,5721300,61.32
+2010-12-03,63.66,64.06,63.53,63.92,10317900,61.07
+2010-12-02,62.39,63.88,62.30,63.70,8759700,60.86
+2010-12-01,61.40,62.48,61.20,62.45,10661000,59.67
+2010-11-30,60.11,60.92,60.02,60.17,8730200,57.49
+2010-11-29,60.44,60.90,59.57,60.68,6480900,57.98
+2010-11-26,60.97,61.37,60.65,60.81,2572200,58.10
+2010-11-24,60.78,61.48,60.70,61.45,5952500,58.71
+2010-11-23,60.72,60.75,60.06,60.52,6857500,57.82
+2010-11-22,61.75,61.75,60.53,61.49,6624500,58.75
+2010-11-19,61.69,61.94,61.11,61.92,7816800,59.16
+2010-11-18,61.66,62.20,61.51,61.75,6433200,59.00
+2010-11-17,60.95,61.44,60.65,60.81,6979200,58.10
+2010-11-16,61.29,61.29,60.50,60.94,10902700,58.22
+2010-11-15,62.44,62.55,62.02,62.07,7948300,59.30
+2010-11-12,62.28,62.62,61.76,62.42,8686200,59.64
+2010-11-11,62.90,63.14,62.59,62.89,7723800,60.09
+2010-11-10,61.98,63.27,61.66,63.21,10454600,60.39
+2010-11-09,62.75,62.95,61.72,62.03,10423000,59.27
+2010-11-08,61.50,62.47,61.35,62.41,8850900,59.63
+2010-11-05,61.37,61.89,61.23,61.81,8964200,59.06
+2010-11-04,60.08,61.46,59.81,61.25,12097900,58.52
+2010-11-03,59.39,59.45,58.37,59.41,10338700,56.76
+2010-11-02,59.30,59.80,58.80,59.34,10496300,56.70
+2010-11-01,59.96,60.12,58.59,58.95,9344700,56.32
+2010-10-29,59.38,59.53,58.80,59.39,8498200,56.74
+2010-10-28,60.38,60.45,59.22,59.58,10251400,56.93
+2010-10-27,59.70,60.48,59.55,60.08,11626800,57.40
+2010-10-26,60.87,61.62,60.75,61.37,10878000,58.11
+2010-10-25,62.11,62.63,61.28,61.34,17291500,58.08
+2010-10-22,61.47,61.88,61.22,61.67,18427600,58.39
+2010-10-21,61.36,61.85,60.62,61.12,17004000,57.87
+2010-10-20,60.18,61.69,59.90,61.27,9757400,58.02
+2010-10-19,60.40,60.81,59.54,60.00,10422700,56.81
+2010-10-18,60.76,61.45,60.54,61.26,12877700,58.01
+2010-10-15,60.68,60.87,60.00,60.78,8581600,57.55
+2010-10-14,60.27,60.66,59.95,60.32,7883400,57.12
+2010-10-13,59.94,60.49,59.86,60.13,10036500,56.94
+2010-10-12,59.54,59.82,58.89,59.61,8396400,56.44
+2010-10-11,59.69,59.99,59.52,59.79,5939300,56.61
+2010-10-08,59.75,59.94,59.35,59.61,8764300,56.44
+2010-10-07,59.99,60.00,59.15,59.71,8569500,56.54
+2010-10-06,58.82,59.70,58.80,59.70,11102400,56.53
+2010-10-05,57.73,58.86,57.67,58.79,12644700,55.67
+2010-10-04,57.57,57.82,56.80,57.26,8087800,54.22
+2010-10-01,57.97,58.09,57.34,57.86,12094400,54.79
+2010-09-30,57.89,57.99,56.88,57.43,9775700,54.38
+2010-09-29,57.03,57.70,56.65,57.36,8928400,54.31
+2010-09-28,56.50,57.38,56.09,57.09,9683200,54.06
+2010-09-27,56.52,56.79,56.01,56.26,5848400,53.27
+2010-09-24,55.61,56.57,55.35,56.36,7766300,53.37
+2010-09-23,55.51,55.98,55.00,55.22,6880400,52.29
+2010-09-22,56.62,56.98,55.98,56.06,6080300,53.08
+2010-09-21,56.92,57.04,56.30,56.52,8469200,53.52
+2010-09-20,55.55,57.17,55.32,56.83,7776100,53.81
+2010-09-17,55.48,55.75,55.07,55.27,8733100,52.33
+2010-09-16,55.44,55.87,55.09,55.36,6972200,52.42
+2010-09-15,55.07,55.63,54.73,55.56,6629300,52.61
+2010-09-14,55.15,55.72,54.88,55.37,5799000,52.43
+2010-09-13,55.27,55.67,54.98,55.38,7219400,52.44
+2010-09-10,55.22,55.30,54.68,54.75,5577900,51.84
+2010-09-09,54.98,55.40,54.70,54.73,5787800,51.82
+2010-09-08,53.82,54.80,53.82,54.32,5998900,51.43
+2010-09-07,54.63,54.78,53.59,53.66,8448300,50.81
+2010-09-03,54.66,55.23,54.64,55.05,6240700,52.13
+2010-09-02,54.09,54.49,53.77,54.43,5080400,51.54
+2010-09-01,53.85,54.21,53.29,54.06,8801400,51.19
+2010-08-31,52.26,52.81,52.00,52.43,8587700,49.65
+2010-08-30,53.19,53.54,52.65,52.67,6533700,49.87
+2010-08-27,52.96,53.89,52.10,53.42,10824300,50.58
+2010-08-26,53.75,53.84,52.10,52.41,9423700,49.63
+2010-08-25,53.00,53.69,52.33,53.46,8047900,50.62
+2010-08-24,53.09,53.97,53.00,53.43,11280800,50.59
+2010-08-23,54.10,54.57,53.59,53.71,11342300,50.86
+2010-08-20,54.29,54.47,53.29,53.89,9801700,51.03
+2010-08-19,55.11,55.26,54.32,54.71,7496400,51.80
+2010-08-18,55.86,55.93,54.92,55.42,6045400,52.48
+2010-08-17,55.38,56.25,54.93,55.87,8826200,52.90
+2010-08-16,54.80,54.97,54.30,54.93,7182600,52.01
+2010-08-13,54.86,55.44,54.84,55.02,6469900,52.10
+2010-08-12,54.94,55.64,54.60,55.35,7830000,52.41
+2010-08-11,55.96,56.00,55.20,55.51,10573800,52.56
+2010-08-10,56.52,57.28,56.32,56.87,9366300,53.85
+2010-08-09,57.25,57.57,57.09,57.31,6376900,54.27
+2010-08-06,57.04,57.54,56.24,56.93,9816300,53.91
+2010-08-05,57.00,57.82,56.88,57.70,8464500,54.64
+2010-08-04,57.55,58.03,57.05,57.42,10148600,54.37
+2010-08-03,56.87,57.89,56.80,57.56,9908500,54.50
+2010-08-02,56.00,57.70,55.92,57.53,13712600,54.47
+2010-07-30,54.10,55.77,53.89,55.22,12130900,52.29
+2010-07-29,54.68,55.55,54.12,54.56,11383900,51.66
+2010-07-28,55.02,55.20,53.81,54.44,11327600,51.03
+2010-07-27,54.73,54.95,54.12,54.44,8250600,51.03
+2010-07-26,53.99,54.71,53.77,54.43,6432400,51.02
+2010-07-23,53.23,53.86,52.76,53.79,7972200,50.42
+2010-07-22,52.79,53.89,52.57,53.27,8935700,49.93
+2010-07-21,53.08,53.13,51.65,52.12,8696100,48.85
+2010-07-20,51.00,52.86,50.80,52.66,9534100,49.36
+2010-07-19,52.20,52.28,51.49,51.84,7110200,48.59
+2010-07-16,52.60,52.80,51.60,51.85,8695300,48.60
+2010-07-15,52.74,53.03,52.06,52.86,7293500,49.55
+2010-07-14,53.09,53.46,52.47,52.80,7962300,49.49
+2010-07-13,52.89,53.65,52.69,53.22,8601400,49.88
+2010-07-12,52.04,52.64,51.78,52.10,9433600,48.83
+2010-07-09,51.65,52.47,51.40,52.30,8624300,49.02
+2010-07-08,52.16,52.17,50.96,51.55,8723900,48.32
+2010-07-07,49.27,51.26,49.27,51.16,12068000,47.95
+2010-07-06,49.97,50.25,48.61,49.20,15797100,46.12
+2010-07-02,49.17,49.36,48.41,48.82,7237600,45.76
+2010-07-01,49.24,49.57,48.06,48.87,14407300,45.81
+2010-06-30,49.72,50.29,48.97,49.09,14735300,46.01
+2010-06-29,50.43,50.66,49.57,49.84,13893800,46.72
+2010-06-28,51.92,52.00,51.16,51.19,10275800,47.98
+2010-06-25,52.66,52.66,51.69,51.92,22719600,48.67
+2010-06-24,53.26,53.39,51.98,52.51,14822100,49.22
+2010-06-23,54.44,54.63,53.31,53.51,10857900,50.16
+2010-06-22,55.70,56.19,54.25,54.46,11306600,51.05
+2010-06-21,56.79,56.95,55.48,55.80,8344700,52.30
+2010-06-18,55.48,56.01,55.11,56.01,10829100,52.50
+2010-06-17,54.76,55.28,54.19,55.18,10448800,51.72
+2010-06-16,53.90,54.48,53.66,54.47,8056200,51.06
+2010-06-15,53.37,54.36,53.23,54.30,12517200,50.90
+2010-06-14,54.15,54.68,52.71,52.80,12538500,49.49
+2010-06-11,52.87,53.50,52.57,53.50,6825100,50.15
+2010-06-10,52.07,53.59,51.76,53.37,14450700,50.02
+2010-06-09,51.32,51.91,50.57,50.72,13059100,47.54
+2010-06-08,49.55,51.00,49.52,50.84,14736800,47.65
+2010-06-07,50.32,50.53,49.55,49.59,11949100,46.48
+2010-06-04,50.94,51.35,49.68,50.06,14329300,46.92
+2010-06-03,52.75,52.80,51.52,51.98,13854900,48.72
+2010-06-02,51.24,52.49,50.77,52.49,14376200,49.20
+2010-06-01,51.77,52.20,50.26,50.33,13590200,47.18
+2010-05-28,52.46,52.58,51.58,51.86,11867500,48.61
+2010-05-27,50.90,52.23,50.31,52.21,15445200,48.94
+2010-05-26,50.25,50.69,49.40,49.57,13249400,46.46
+2010-05-25,49.03,50.00,48.51,49.92,17075900,46.79
+2010-05-24,51.36,51.51,50.04,50.11,13185200,46.97
+2010-05-21,49.93,51.51,49.74,51.47,18216000,48.24
+2010-05-20,52.13,52.41,50.77,50.93,24207400,47.74
+2010-05-19,54.29,54.79,53.35,53.91,13780900,50.02
+2010-05-18,55.85,56.10,54.55,54.67,12973900,50.72
+2010-05-17,56.09,56.19,54.26,55.19,12602800,51.20
+2010-05-14,56.45,56.55,55.24,55.84,12413500,51.81
+2010-05-13,57.42,57.78,56.79,56.94,10703000,52.83
+2010-05-12,57.20,57.96,57.01,57.68,9647200,53.51
+2010-05-11,56.07,58.41,56.00,57.28,12971100,53.14
+2010-05-10,56.37,57.00,55.93,56.67,14990200,52.58
+2010-05-07,54.56,55.72,53.79,54.68,20322100,50.73
+2010-05-06,56.27,56.83,52.00,55.09,20385400,51.11
+2010-05-05,56.75,57.10,55.86,56.76,14771100,52.66
+2010-05-04,59.07,59.11,57.23,58.01,14659600,53.82
+2010-05-03,59.52,60.53,59.42,59.70,12428400,55.39
+2010-04-30,59.29,59.45,57.81,59.19,14843800,54.91
+2010-04-29,59.00,60.15,59.00,59.10,13714400,54.83
+2010-04-28,57.59,58.80,57.42,58.55,17487000,54.32
+2010-04-27,57.50,58.49,54.26,57.54,17853900,53.38
+2010-04-26,58.16,58.47,58.06,58.30,10920700,54.09
+2010-04-23,56.90,58.13,56.58,58.09,11927300,53.89
+2010-04-22,56.74,57.02,55.96,56.98,9467700,52.86
+2010-04-21,57.54,57.64,56.57,57.22,9079100,53.09
+2010-04-20,57.07,57.61,56.94,57.40,9219800,53.25
+2010-04-19,55.52,56.76,55.39,56.64,10893500,52.55
+2010-04-16,56.82,57.07,55.54,56.05,13256900,52.00
+2010-04-15,56.89,57.49,56.66,57.06,11108100,52.94
+2010-04-14,55.91,56.95,55.70,56.89,11416800,52.78
+2010-04-13,56.38,56.78,55.43,55.67,14320500,51.65
+2010-04-12,55.41,56.17,55.26,55.96,14185600,51.92
+2010-04-09,54.22,55.47,54.21,55.32,14952200,51.32
+2010-04-08,52.65,54.16,52.52,53.94,14650200,50.04
+2010-04-07,53.18,53.18,52.42,52.91,10716800,49.09
+2010-04-06,53.17,53.43,52.90,53.30,7424500,49.45
+2010-04-05,52.36,53.31,52.02,53.28,9373400,49.43
+2010-04-01,51.60,52.09,51.50,52.02,9091900,48.26
+2010-03-31,51.21,51.43,50.97,51.17,12257900,47.47
+2010-03-30,51.09,51.39,50.92,51.26,9224700,47.56
+2010-03-29,51.41,51.54,50.86,51.15,12910100,47.45
+2010-03-26,51.79,51.81,50.66,51.02,15010000,47.33
+2010-03-25,52.80,52.84,51.49,51.53,10523100,47.81
+2010-03-24,52.91,52.94,52.21,52.53,14740300,48.73
+2010-03-23,52.07,52.60,51.72,52.51,8912200,48.72
+2010-03-22,51.44,52.26,51.34,52.10,8204600,48.34
+2010-03-19,52.94,52.98,51.70,52.37,11726800,48.59
+2010-03-18,52.90,52.91,52.17,52.71,8476600,48.90
+2010-03-17,52.38,53.18,52.31,52.98,12061900,49.15
+2010-03-16,51.93,52.30,51.76,52.17,11748200,48.40
+2010-03-15,51.43,52.08,51.16,51.65,9728600,47.92
+2010-03-12,51.54,51.77,51.17,51.68,7638100,47.95
+2010-03-11,51.47,51.51,50.95,51.30,7756400,47.59
+2010-03-10,50.87,51.62,50.85,51.47,12144100,47.75
+2010-03-09,50.46,51.09,50.36,50.85,9678700,47.18
+2010-03-08,50.56,50.87,50.41,50.73,6226300,47.06
+2010-03-05,49.85,50.51,49.73,50.41,11618100,46.77
+2010-03-04,49.37,49.54,49.09,49.34,10338700,45.78
+2010-03-03,49.88,49.98,49.34,49.38,13870300,45.81
+2010-03-02,49.33,49.92,49.20,49.71,10100100,46.12
+2010-03-01,48.37,48.99,48.27,48.91,8714500,45.38
+2010-02-26,48.38,48.53,47.95,48.00,7936600,44.53
+2010-02-25,47.60,48.36,47.15,48.30,9129100,44.81
+2010-02-24,47.86,48.52,47.63,48.35,7810500,44.86
+2010-02-23,48.43,48.65,47.56,47.85,10600900,44.39
+2010-02-22,49.29,49.29,48.53,48.70,8356200,45.18
+2010-02-19,48.70,49.22,48.46,48.90,9463100,45.37
+2010-02-18,48.62,49.16,48.53,48.87,9579000,45.34
+2010-02-17,49.91,50.25,48.99,49.30,12107400,45.27
+2010-02-16,49.08,50.13,49.08,49.92,11410300,45.84
+2010-02-12,48.36,48.83,47.94,48.67,10627500,44.70
+2010-02-11,48.28,49.11,47.96,48.90,7523800,44.91
+2010-02-10,48.51,48.65,47.80,48.26,8992000,44.32
+2010-02-09,47.95,50.32,47.40,48.49,13346700,44.53
+2010-02-08,47.91,48.25,47.30,47.37,7941300,43.50
+2010-02-05,47.89,48.10,46.63,47.98,15305200,44.06
+2010-02-04,49.59,49.60,47.91,48.16,13351000,44.23
+2010-02-03,49.83,50.51,49.72,49.99,10317900,45.91
+2010-02-02,49.36,50.24,49.00,50.15,12430900,46.05
+2010-02-01,48.45,49.32,48.26,49.07,11224300,45.06
+2010-01-29,48.65,48.87,47.78,48.00,16904400,44.08
+2010-01-28,50.04,50.24,47.77,48.35,13702800,44.40
+2010-01-27,50.43,51.04,48.99,49.81,12079100,45.74
+2010-01-26,50.33,51.02,49.96,50.43,11073300,46.31
+2010-01-25,50.96,51.58,50.65,50.75,8734800,46.61
+2010-01-22,52.00,52.19,50.51,50.60,13456000,46.47
+2010-01-21,53.03,53.27,52.06,52.24,15766100,47.97
+2010-01-20,52.81,53.16,52.51,53.06,9433400,48.73
+2010-01-19,52.45,53.80,52.45,53.71,8674600,49.32
+2010-01-15,52.83,53.06,52.46,53.02,8840400,48.69
+2010-01-14,52.66,53.15,52.50,52.98,6735600,48.65
+2010-01-13,52.21,52.96,51.98,52.76,7219700,48.45
+2010-01-12,53.00,53.01,52.28,52.43,8615000,48.15
+2010-01-11,53.54,53.74,53.06,53.57,6836500,49.20
+2010-01-08,52.61,53.28,52.43,53.26,5552900,48.91
+2010-01-07,52.71,53.09,52.50,52.80,5830900,48.49
+2010-01-06,52.67,53.07,52.33,53.01,8867200,48.68
+2010-01-05,52.65,52.77,52.21,52.63,7687600,48.33
+2010-01-04,51.77,52.68,51.53,52.58,10581600,48.29
+2009-12-31,51.12,51.38,50.92,51.07,5975400,46.90
+2009-12-30,50.56,51.00,50.50,50.99,4425600,46.83
+2009-12-29,51.25,51.38,50.73,50.80,4689500,46.65
+2009-12-28,51.00,51.25,50.84,51.16,4030000,46.98
+2009-12-24,50.49,50.95,50.41,50.87,2234500,46.72
+2009-12-23,50.72,50.90,50.38,50.48,5013100,46.36
+2009-12-22,50.67,50.99,50.54,50.84,7585500,46.69
+2009-12-21,50.19,50.60,50.11,50.60,8573600,46.47
+2009-12-18,50.65,50.69,49.40,49.80,14888900,45.73
+2009-12-17,50.54,50.82,50.15,50.21,8872500,46.11
+2009-12-16,50.95,51.52,50.81,50.86,7989400,46.71
+2009-12-15,50.61,51.12,50.35,50.66,7868100,46.52
+2009-12-14,51.42,51.60,50.87,51.09,10345200,46.92
+2009-12-11,51.00,51.19,50.58,50.92,7065800,46.76
+2009-12-10,50.54,50.98,50.25,50.89,9195000,46.73
+2009-12-09,50.08,50.50,49.82,50.22,9198000,46.12
+2009-12-08,50.40,50.42,49.79,49.94,10090100,45.86
+2009-12-07,50.50,51.35,50.43,50.82,7072800,46.67
+2009-12-04,51.75,52.28,50.50,50.66,10416900,46.52
+2009-12-03,51.80,51.96,51.05,51.17,8836700,46.99
+2009-12-02,52.39,52.40,51.59,51.84,6830800,47.61
+2009-12-01,52.91,52.91,52.07,52.26,8165000,47.99
+2009-11-30,51.77,52.23,51.29,51.77,8425400,47.54
+2009-11-27,51.15,52.18,50.80,51.92,5257200,47.68
+2009-11-25,52.70,52.96,52.48,52.90,7234000,48.58
+2009-11-24,52.28,52.80,51.79,52.68,10562600,48.38
+2009-11-23,52.78,53.67,52.15,52.37,10744800,48.09
+2009-11-20,52.28,52.55,51.63,52.08,11853300,47.83
+2009-11-19,53.20,53.29,52.39,52.56,9693600,48.27
+2009-11-18,53.76,53.96,53.07,53.58,8469200,49.20
+2009-11-17,53.54,53.91,53.11,53.69,8422600,49.31
+2009-11-16,53.13,54.13,53.09,53.84,9468300,49.44
+2009-11-13,52.30,53.20,51.85,52.83,9783700,48.52
+2009-11-12,53.01,53.22,51.99,52.22,10432500,47.96
+2009-11-11,53.95,54.09,53.00,53.16,10763200,48.82
+2009-11-10,52.57,53.75,52.57,53.58,13679500,49.20
+2009-11-09,52.79,53.23,52.65,52.85,9097800,48.53
+2009-11-06,51.45,52.39,51.31,52.11,8447900,47.85
+2009-11-05,51.56,52.33,51.54,51.95,9528400,47.71
+2009-11-04,51.07,52.00,51.00,51.25,11703100,47.07
+2009-11-03,49.25,50.92,49.13,50.75,12565200,46.61
+2009-11-02,50.18,51.03,49.28,49.98,11122300,45.90
+2009-10-30,51.15,51.41,49.70,50.18,16500500,46.08
+2009-10-29,50.04,51.55,49.77,51.33,16632800,47.14
+2009-10-28,50.92,51.30,49.27,49.49,25913000,45.45
+2009-10-27,51.25,51.97,51.05,51.40,19807500,46.74
+2009-10-26,52.14,53.20,50.42,50.74,16469700,46.14
+2009-10-23,53.07,53.23,51.63,51.97,11054400,47.26
+2009-10-22,52.84,52.98,51.91,52.93,11060500,48.14
+2009-10-21,52.65,54.11,52.27,52.97,13477600,48.17
+2009-10-20,53.33,53.49,52.25,52.90,10462200,48.11
+2009-10-19,52.25,53.40,52.00,53.08,13003500,48.27
+2009-10-16,51.51,52.35,51.42,51.96,13286500,47.25
+2009-10-15,50.62,51.89,50.40,51.77,17096700,47.08
+2009-10-14,51.34,51.47,50.68,50.84,16333300,46.23
+2009-10-13,51.34,51.50,50.40,50.97,11816200,46.35
+2009-10-12,51.50,51.89,51.14,51.36,9223500,46.71
+2009-10-09,51.09,51.23,50.28,50.78,12427200,46.18
+2009-10-08,49.95,51.99,49.70,51.41,28793900,46.75
+2009-10-07,48.09,49.75,48.00,49.70,24622700,45.20
+2009-10-06,48.43,48.78,48.02,48.41,18524200,44.02
+2009-10-05,47.11,48.06,46.94,47.86,17630300,43.52
+2009-10-02,45.20,47.06,45.00,46.80,26850900,42.56
+2009-10-01,45.00,45.82,44.88,45.50,23958300,41.38
+2009-09-30,45.39,45.51,44.53,45.16,16989000,41.07
+2009-09-29,46.04,46.04,45.15,45.22,11412900,41.12
+2009-09-28,45.22,45.89,45.19,45.69,8548100,41.55
+2009-09-25,45.10,45.65,44.91,45.06,8880000,40.98
+2009-09-24,45.87,45.93,44.80,45.06,11746100,40.98
+2009-09-23,46.77,46.79,45.75,45.83,14430200,41.68
+2009-09-22,46.66,46.85,46.36,46.64,7922100,42.41
+2009-09-21,46.14,46.34,45.79,46.15,9552700,41.97
+2009-09-18,47.04,47.30,46.50,46.80,12314900,42.56
+2009-09-17,46.67,47.06,46.35,46.79,10930700,42.55
+2009-09-16,46.63,46.84,46.34,46.79,12061900,42.55
+2009-09-15,46.69,46.76,46.05,46.33,14764000,42.13
+2009-09-14,45.36,46.67,45.32,46.59,11179000,42.37
+2009-09-11,46.50,46.73,45.72,45.96,10702100,41.80
+2009-09-10,46.04,46.46,45.69,46.38,10105200,42.18
+2009-09-09,46.14,46.29,45.53,45.83,10245100,41.68
+2009-09-08,45.75,46.24,45.70,46.00,9162300,41.83
+2009-09-04,44.07,45.12,44.07,44.97,8481000,40.90
+2009-09-03,44.54,44.58,43.92,44.22,7193400,40.21
+2009-09-02,44.74,44.87,44.23,44.34,10587200,40.32
+2009-09-01,44.98,45.53,44.00,44.15,15297900,40.15
+2009-08-31,45.20,45.34,44.67,45.03,10287700,40.95
+2009-08-28,45.96,46.11,45.46,45.70,6648600,41.56
+2009-08-27,45.49,45.88,44.57,45.73,15034600,41.59
+2009-08-26,44.66,45.76,44.50,45.59,15540000,41.46
+2009-08-25,45.50,45.83,44.87,45.03,11765500,40.95
+2009-08-24,44.54,45.41,44.44,45.31,17040100,41.21
+2009-08-21,43.98,44.31,43.75,44.20,15700000,40.20
+2009-08-20,43.17,43.65,42.98,43.25,9074400,39.33
+2009-08-19,42.17,43.64,42.05,43.12,10377300,39.21
+2009-08-18,42.44,42.81,42.20,42.59,8115900,38.73
+2009-08-17,42.81,42.81,42.06,42.36,10232600,38.52
+2009-08-14,44.21,44.40,43.25,43.77,8467200,39.80
+2009-08-13,44.03,44.25,43.62,44.21,10482700,40.21
+2009-08-12,43.64,44.19,43.64,43.89,11163600,39.91
+2009-08-11,44.05,44.27,43.56,43.62,8124900,39.67
+2009-08-10,43.99,44.50,43.84,44.22,8493200,40.21
+2009-08-07,44.71,44.83,43.92,44.07,7075900,40.08
+2009-08-06,44.63,44.71,43.82,44.12,8018700,40.12
+2009-08-05,44.87,44.92,44.15,44.59,8884600,40.55
+2009-08-04,44.80,45.07,44.43,44.85,8765800,40.79
+2009-08-03,44.34,45.34,44.26,44.99,13306900,40.91
+2009-07-31,43.00,43.84,42.59,43.71,13717400,39.75
+2009-07-30,43.46,43.90,42.86,43.19,13849600,39.28
+2009-07-29,43.90,43.93,42.37,42.86,19429300,38.98
+2009-07-28,44.75,45.09,44.15,44.90,14014900,40.41
+2009-07-27,45.21,45.74,44.84,45.25,11334400,40.72
+2009-07-24,43.76,45.11,43.75,44.95,12355400,40.45
+2009-07-23,43.10,44.20,43.06,43.99,12341000,39.59
+2009-07-22,42.95,43.65,42.63,43.16,11138300,38.84
+2009-07-21,43.55,43.93,43.00,43.50,12312900,39.15
+2009-07-20,42.88,43.32,42.56,43.19,12904200,38.87
+2009-07-17,42.39,42.74,42.00,42.38,11022900,38.14
+2009-07-16,41.40,42.60,41.34,42.37,11610200,38.13
+2009-07-15,41.18,41.80,41.07,41.64,13733200,37.47
+2009-07-14,40.83,41.24,40.18,40.55,14524400,36.49
+2009-07-13,39.97,40.64,39.16,40.62,13125000,36.55
+2009-07-10,39.67,39.85,39.06,39.72,12702000,35.74
+2009-07-09,39.96,40.97,39.87,40.31,16094900,36.27
+2009-07-08,39.81,40.08,38.62,39.44,22922500,35.49
+2009-07-07,40.74,40.84,39.54,39.99,16466000,35.99
+2009-07-06,40.13,40.89,39.74,40.83,13746300,36.74
+2009-07-02,41.49,41.54,40.96,40.96,12474800,36.86
+2009-07-01,42.80,42.94,42.00,42.06,11968400,37.85
+2009-06-30,42.11,42.56,41.30,42.06,21103700,37.85
+2009-06-29,42.25,42.57,41.86,42.21,13419300,37.98
+2009-06-26,41.83,41.96,41.32,41.62,11504700,37.45
+2009-06-25,41.53,42.00,40.98,41.76,17811800,37.58
+2009-06-24,41.82,42.56,41.51,41.70,15046700,37.53
+2009-06-23,41.06,41.54,40.54,41.25,15728500,37.12
+2009-06-22,42.20,42.20,40.43,40.43,19461100,36.38
+2009-06-19,43.40,43.63,42.85,42.97,17226700,38.67
+2009-06-18,42.47,42.90,42.04,42.81,13296600,38.52
+2009-06-17,43.10,43.23,41.96,42.53,14142300,38.27
+2009-06-16,43.92,44.22,43.08,43.27,16539300,38.94
+2009-06-15,43.83,43.86,42.45,43.10,20711300,38.79
+2009-06-12,44.96,44.99,43.77,44.37,20500500,39.93
+2009-06-11,45.91,46.50,45.47,45.55,17803000,40.99
+2009-06-10,46.43,46.53,45.25,45.76,13410200,41.18
+2009-06-09,45.52,45.97,44.90,45.55,12900800,40.99
+2009-06-08,44.76,45.30,44.22,45.02,13504200,40.51
+2009-06-05,46.35,46.63,44.72,45.00,18628900,40.50
+2009-06-04,46.10,46.38,45.20,45.97,19822900,41.37
+2009-06-03,47.28,47.28,44.95,45.63,21008700,41.06
+2009-06-02,48.00,48.71,47.78,47.93,14251400,43.13
+2009-06-01,47.03,48.19,46.72,47.90,13445600,43.10
+2009-05-29,46.45,46.65,45.45,45.84,14002900,41.25
+2009-05-28,44.85,45.88,44.83,45.61,15152900,41.04
+2009-05-27,45.14,46.10,44.26,44.47,11179200,40.02
+2009-05-26,44.00,45.15,43.70,45.03,10144000,40.52
+2009-05-22,44.93,45.17,44.27,44.38,7537400,39.94
+2009-05-21,45.18,45.35,44.13,44.66,11940700,40.19
+2009-05-20,46.78,47.32,46.04,46.19,11452200,41.14
+2009-05-19,45.86,46.52,45.75,45.90,11050900,40.88
+2009-05-18,44.59,45.93,44.55,45.52,10903100,40.55
+2009-05-15,44.49,44.82,43.58,43.93,10041700,39.13
+2009-05-14,44.23,45.17,44.03,44.74,9929900,39.85
+2009-05-13,44.97,46.07,44.46,44.60,14578600,39.73
+2009-05-12,45.74,46.19,44.95,45.47,12420500,40.50
+2009-05-11,45.94,45.94,44.85,45.13,13111900,40.20
+2009-05-08,44.74,47.27,44.64,46.91,22298100,41.78
+2009-05-07,45.24,45.50,43.45,43.74,17417000,38.96
+2009-05-06,43.60,44.67,43.30,44.22,14009600,39.39
+2009-05-05,44.20,44.29,42.71,42.96,9984100,38.27
+2009-05-04,43.05,44.05,42.75,43.87,13964700,39.08
+2009-05-01,41.15,42.56,41.02,42.50,14357900,37.86
+2009-04-30,42.05,42.23,40.52,41.00,14370200,36.52
+2009-04-29,41.05,42.00,40.74,41.51,13790900,36.97
+2009-04-28,40.51,41.25,40.44,40.70,10763400,36.25
+2009-04-27,40.31,41.33,40.05,41.03,14941400,36.55
+2009-04-24,40.76,41.96,40.60,41.21,16824300,36.71
+2009-04-23,39.23,40.00,38.71,39.93,18629000,35.57
+2009-04-22,38.32,38.89,37.98,38.06,12120900,33.90
+2009-04-21,37.65,38.88,37.52,38.71,12690600,34.48
+2009-04-20,39.33,39.47,37.79,37.94,14031400,33.79
+2009-04-17,39.89,40.63,39.72,40.17,12882100,35.78
+2009-04-16,40.03,40.03,38.91,39.79,12162900,35.44
+2009-04-15,39.44,39.83,38.76,39.70,11723700,35.36
+2009-04-14,39.63,40.43,39.21,39.57,11765800,35.25
+2009-04-13,39.86,40.45,39.36,40.06,9592900,35.68
+2009-04-09,40.50,40.65,39.72,40.40,12468500,35.99
+2009-04-08,39.34,39.75,38.47,39.55,14853100,35.23
+2009-04-07,40.40,40.42,39.47,39.69,13199200,35.35
+2009-04-06,41.58,42.10,40.66,41.16,14710300,36.66
+2009-04-03,41.23,42.53,40.68,42.36,17212700,37.73
+2009-04-02,41.01,42.50,40.86,41.45,20006300,36.92
+2009-04-01,38.45,40.18,38.15,39.80,15444800,35.45
+2009-03-31,39.50,40.05,38.95,39.16,17203400,34.88
+2009-03-30,39.37,39.40,38.25,39.02,16895100,34.76
+2009-03-27,39.80,40.83,39.61,40.33,14368100,35.92
+2009-03-26,40.50,40.66,39.66,40.31,13754400,35.91
+2009-03-25,39.64,40.43,38.62,39.70,15296200,35.36
+2009-03-24,40.00,40.46,39.28,39.62,13504600,35.29
+2009-03-23,38.79,40.78,38.75,40.75,18366800,36.30
+2009-03-20,38.82,39.30,37.65,37.81,22414000,33.68
+2009-03-19,39.91,40.23,38.23,38.25,25987800,34.07
+2009-03-18,37.31,38.66,36.37,38.29,17218300,34.11
+2009-03-17,36.26,37.63,35.90,37.60,17164500,33.49
+2009-03-16,36.54,37.50,36.05,36.12,19029000,32.17
+2009-03-13,37.90,38.04,35.35,36.41,25975000,32.43
+2009-03-12,38.02,38.38,36.16,37.39,25597000,33.30
+2009-03-11,38.25,38.95,37.26,37.98,15127900,33.83
+2009-03-10,37.57,38.20,37.37,38.00,20658200,33.85
+2009-03-09,35.16,37.29,34.70,36.53,22112900,32.54
+2009-03-06,36.24,36.95,34.12,35.36,21303100,31.50
+2009-03-05,36.21,36.45,34.83,35.40,18734400,31.53
+2009-03-04,36.58,37.85,36.15,37.05,16926400,33.00
+2009-03-03,35.78,36.36,35.00,35.27,19198600,31.42
+2009-03-02,36.71,36.85,35.05,35.13,19568200,31.29
+2009-02-27,37.52,38.78,36.95,37.35,17115700,33.27
+2009-02-26,39.06,39.99,38.35,38.45,14470100,34.25
+2009-02-25,39.16,39.32,38.00,38.39,18424700,34.20
+2009-02-24,37.92,39.36,37.63,39.25,17544700,34.96
+2009-02-23,40.17,40.63,37.30,37.58,19501600,33.47
+2009-02-20,40.99,40.99,38.97,39.44,22812400,35.13
+2009-02-19,42.63,42.93,41.54,41.79,10823200,37.22
+2009-02-18,43.26,43.55,41.89,42.27,15848700,37.23
+2009-02-17,44.10,44.50,42.89,42.94,14510900,37.82
+2009-02-13,46.26,46.63,45.60,45.67,10078300,40.23
+2009-02-12,45.48,46.34,44.60,46.20,14283200,40.69
+2009-02-11,46.74,46.96,45.04,45.96,12852100,40.48
+2009-02-10,48.13,49.07,45.68,46.11,15697600,40.62
+2009-02-09,48.03,49.17,47.62,48.53,12759200,42.75
+2009-02-06,46.42,48.24,46.05,47.94,12395500,42.23
+2009-02-05,45.58,47.32,45.06,46.91,16321100,41.32
+2009-02-04,46.83,46.83,45.51,45.83,14372500,40.37
+2009-02-03,46.10,46.60,45.50,46.25,13844800,40.74
+2009-02-02,46.75,46.75,45.50,45.73,17067100,40.28
+2009-01-30,47.91,48.29,47.21,47.53,19002700,41.87
+2009-01-29,49.01,49.01,46.88,47.16,16091900,41.54
+2009-01-28,50.62,50.62,49.22,50.16,18676900,44.18
+2009-01-27,49.13,49.97,48.50,49.51,11281300,43.61
+2009-01-26,48.83,50.72,48.53,49.13,11949400,43.28
+2009-01-23,46.86,48.97,46.50,48.18,11958100,42.44
+2009-01-22,48.32,49.25,46.97,48.09,13802700,42.36
+2009-01-21,45.91,49.40,45.90,49.38,16117300,43.50
+2009-01-20,48.22,48.71,45.46,45.69,18435200,40.25
+2009-01-16,49.39,50.18,48.33,49.38,15919800,43.50
+2009-01-15,48.96,49.09,46.16,48.46,23228300,42.69
+2009-01-14,50.52,50.60,48.53,49.22,14504600,43.35
+2009-01-13,50.27,51.81,50.21,51.22,12406500,45.12
+2009-01-12,51.40,51.47,49.91,50.47,11629600,44.46
+2009-01-09,54.00,54.19,51.80,51.99,10533700,45.79
+2009-01-08,52.99,54.24,52.57,53.99,7687500,47.56
+2009-01-07,55.00,55.00,52.74,53.24,10251000,46.90
+2009-01-06,56.53,57.44,55.31,55.68,13022000,49.04
+2009-01-05,54.65,56.05,54.45,55.47,15543800,48.86
+2009-01-02,51.98,55.24,51.83,54.85,11845100,48.31
+2008-12-31,51.13,52.47,50.84,51.80,9944800,45.63
+2008-12-30,49.14,51.56,48.80,51.45,9331600,45.32
+2008-12-29,49.51,49.99,48.31,49.00,9832400,43.16
+2008-12-26,48.28,48.89,47.90,48.59,5142100,42.80
+2008-12-24,48.22,48.58,47.81,48.00,4243000,42.28
+2008-12-23,49.86,50.26,48.30,48.46,11593100,42.69
+2008-12-22,51.34,51.48,48.88,49.53,11265000,43.63
+2008-12-19,52.34,53.39,50.63,50.80,19447500,44.75
+2008-12-18,53.42,53.66,50.55,51.54,15602300,45.40
+2008-12-17,53.84,54.89,53.28,53.42,11774900,47.05
+2008-12-16,52.71,54.36,52.30,54.13,13595100,47.68
+2008-12-15,52.59,53.42,51.00,51.90,11855400,45.72
+2008-12-12,50.50,52.87,50.01,51.39,12257000,45.27
+2008-12-11,53.72,55.19,52.14,52.81,12069500,46.52
+2008-12-10,52.02,53.93,51.70,53.31,13912900,46.96
+2008-12-09,50.25,52.72,50.00,51.13,13745100,45.04
+2008-12-08,50.00,51.97,49.70,50.85,16210800,44.79
+2008-12-05,45.59,48.58,43.65,47.77,20199200,42.08
+2008-12-04,48.53,49.61,45.57,46.28,15271500,40.76
+2008-12-03,48.13,50.10,46.75,49.76,16125300,43.83
+2008-12-02,49.61,50.24,47.70,49.52,14375200,43.62
+2008-12-01,50.68,51.47,47.97,48.02,16972200,42.30
+2008-11-28,52.52,53.47,51.30,52.52,7802000,46.26
+2008-11-26,50.48,54.93,49.73,54.66,13500400,48.15
+2008-11-25,50.73,51.97,49.69,51.23,15423800,45.12
+2008-11-24,47.55,51.42,45.92,49.51,22268400,43.61
+2008-11-21,42.95,47.22,42.37,46.84,27811100,41.26
+2008-11-20,45.19,46.93,41.27,41.80,23839700,36.82
+2008-11-19,49.74,50.88,46.19,46.34,19346100,40.82
+2008-11-18,47.05,50.22,46.52,49.89,20057100,43.94
+2008-11-17,48.12,48.82,46.57,46.76,18915900,41.19
+2008-11-14,47.92,49.97,45.50,47.39,16497700,41.74
+2008-11-13,45.01,49.55,42.15,49.18,21234300,43.32
+2008-11-12,48.08,48.08,44.44,44.54,15046500,39.23
+2008-11-11,49.38,50.45,48.09,49.08,11016500,43.23
+2008-11-10,53.08,53.50,50.00,50.93,10372000,44.86
+2008-11-07,49.63,52.00,49.21,51.58,11863500,45.43
+2008-11-06,52.75,53.50,48.60,49.11,15201400,43.26
+2008-11-05,54.33,56.38,53.00,53.46,12538200,47.09
+2008-11-04,52.90,55.97,52.80,55.77,15493600,49.12
+2008-11-03,51.28,52.47,50.91,51.56,10140900,45.42
+2008-10-31,50.80,54.00,50.30,52.01,16398400,45.81
+2008-10-30,51.25,52.50,49.93,51.84,18071900,45.66
+2008-10-29,50.60,52.99,48.97,50.15,19722600,44.17
+2008-10-28,48.14,50.86,45.00,50.16,19349300,43.77
+2008-10-27,47.47,49.60,45.00,45.62,15978100,39.81
+2008-10-24,46.43,49.49,46.04,48.45,16432400,42.28
+2008-10-23,49.60,51.75,46.10,51.49,22479800,44.93
+2008-10-22,52.29,52.87,46.86,49.06,24200000,42.81
+2008-10-21,55.83,57.20,53.80,53.96,16772800,47.08
+2008-10-20,54.40,58.00,52.81,57.73,17320900,50.37
+2008-10-17,50.75,56.46,48.84,52.51,20637500,45.82
+2008-10-16,49.95,52.62,45.30,51.94,26107500,45.32
+2008-10-15,54.85,54.85,48.19,49.09,18706800,42.83
+2008-10-14,58.52,59.33,54.31,56.96,22707600,49.70
+2008-10-13,50.78,56.64,49.28,56.24,29465800,49.07
+2008-10-10,51.00,53.49,45.20,48.23,36122300,42.08
+2008-10-09,63.24,63.54,53.83,53.83,21841700,46.97
+2008-10-08,59.40,64.93,58.59,62.03,25693400,54.13
+2008-10-07,66.24,67.24,60.05,61.16,20221300,53.37
+2008-10-06,63.10,65.50,59.19,64.74,24538300,56.49
+2008-10-03,68.08,71.42,65.85,66.14,16158800,57.71
+2008-10-02,69.70,69.72,66.53,67.72,15984900,59.09
+2008-10-01,72.21,72.25,68.54,70.70,15573900,61.69
+2008-09-30,70.80,73.33,70.11,73.25,19419000,63.92
+2008-09-29,73.88,74.05,67.31,69.31,21316700,60.48
+2008-09-26,75.08,76.43,74.25,76.24,10097300,66.53
+2008-09-25,75.31,77.80,74.72,76.85,13503800,67.06
+2008-09-24,75.32,75.91,73.74,74.85,11971100,65.31
+2008-09-23,77.32,78.53,73.94,74.58,14075600,65.08
+2008-09-22,79.21,79.25,76.59,77.72,15956900,67.82
+2008-09-19,75.20,79.88,73.60,78.31,21006300,68.33
+2008-09-18,70.99,73.15,69.04,72.26,20670300,63.05
+2008-09-17,72.55,77.75,69.03,69.32,20257700,60.49
+2008-09-16,67.84,72.77,67.40,72.28,19964400,63.07
+2008-09-15,70.49,72.54,68.60,68.72,17256200,59.96
+2008-09-12,72.37,74.06,71.89,73.43,12126500,64.07
+2008-09-11,71.15,72.64,69.81,72.48,16576300,63.24
+2008-09-10,69.24,72.60,69.19,71.87,17204100,62.71
+2008-09-09,73.86,74.40,68.25,68.31,23991500,59.61
+2008-09-08,76.77,77.19,73.68,74.69,15040600,65.17
+2008-09-05,76.54,77.11,73.61,75.43,13663800,65.82
+2008-09-04,78.91,79.81,75.83,76.48,12626400,66.73
+2008-09-03,78.71,79.51,77.67,79.09,13498200,69.01
+2008-09-02,80.39,80.58,78.48,79.00,12633100,68.93
+2008-08-29,83.99,83.99,82.39,82.51,8002100,72.00
+2008-08-28,84.14,84.80,82.00,83.31,8023200,72.69
+2008-08-27,83.24,84.25,82.86,83.47,8385000,72.83
+2008-08-26,82.13,83.69,81.79,82.38,7806800,71.88
+2008-08-25,83.22,83.68,81.35,81.82,8158700,71.39
+2008-08-22,84.40,84.59,82.38,83.18,8783900,72.58
+2008-08-21,81.69,85.42,81.41,85.05,15519800,74.21
+2008-08-20,80.09,81.16,79.44,80.85,12619300,70.55
+2008-08-19,76.71,79.57,76.71,79.25,12078500,69.15
+2008-08-18,78.06,79.20,76.71,77.00,10162800,67.19
+2008-08-15,79.05,79.07,77.12,77.66,15367700,67.76
+2008-08-14,81.96,82.00,77.90,79.37,17334100,69.26
+2008-08-13,79.81,82.75,79.75,82.37,13096400,71.87
+2008-08-12,80.89,81.29,79.68,79.95,10215000,69.76
+2008-08-11,81.15,81.80,78.90,80.23,11393800,70.01
+2008-08-08,80.00,80.98,78.36,80.91,9704600,70.60
+2008-08-07,81.99,82.74,80.77,80.78,10816000,70.49
+2008-08-06,79.74,81.55,79.68,81.39,11336400,71.02
+2008-08-05,79.17,80.20,78.46,79.84,12308500,69.67
+2008-08-04,81.24,81.60,79.01,79.45,15580500,69.33
+2008-08-01,81.16,83.23,80.83,81.15,10339100,70.81
+2008-07-31,84.04,84.04,81.43,81.62,13814800,71.22
+2008-07-30,80.05,84.99,79.91,84.68,15691200,73.89
+2008-07-29,81.80,82.40,79.30,80.27,13507100,70.04
+2008-07-28,83.08,83.34,81.41,82.25,11077000,71.36
+2008-07-25,81.98,83.39,80.33,81.98,11263100,71.13
+2008-07-24,82.29,83.18,81.29,81.79,14229400,70.96
+2008-07-23,84.81,84.81,81.46,81.83,15793800,70.99
+2008-07-22,85.50,85.98,83.77,84.31,12518500,73.15
+2008-07-21,84.41,85.99,84.13,85.86,10911300,74.49
+2008-07-18,83.08,84.34,82.60,83.91,15124500,72.80
+2008-07-17,83.45,83.87,81.60,82.89,22365000,71.91
+2008-07-16,84.75,84.93,82.58,83.19,23268400,72.17
+2008-07-15,88.10,88.31,84.54,84.82,17580300,73.59
+2008-07-14,88.89,89.72,87.33,88.47,9243600,76.76
+2008-07-11,90.99,90.99,87.27,88.13,14171700,76.46
+2008-07-10,87.89,90.10,87.04,90.10,13080300,78.17
+2008-07-09,89.22,91.19,87.54,87.70,14556400,76.09
+2008-07-08,89.33,89.87,87.71,89.15,18300900,77.35
+2008-07-07,91.11,92.84,89.20,90.36,15317400,78.40
+2008-07-03,91.42,93.07,89.50,91.84,11963200,79.68
+2008-07-02,94.50,94.60,90.50,90.75,18770700,78.73
+2008-07-01,94.47,94.65,93.01,94.44,12712700,81.94
+2008-06-30,91.71,94.65,91.71,94.39,15522900,81.89
+2008-06-27,92.81,93.67,91.54,91.64,16061000,79.51
+2008-06-26,94.06,94.54,92.01,92.62,15015900,80.36
+2008-06-25,95.22,95.34,93.18,94.02,15570900,81.57
+2008-06-24,95.02,95.92,94.06,94.68,10941200,82.14
+2008-06-23,92.03,95.54,92.03,95.54,12059000,82.89
+2008-06-20,94.08,94.43,92.27,92.76,14645600,80.48
+2008-06-19,95.42,95.94,93.38,93.66,11993800,81.26
+2008-06-18,95.01,95.61,93.77,95.14,10283100,82.54
+2008-06-17,94.70,95.96,94.05,95.78,9186800,83.10
+2008-06-16,94.74,95.86,94.40,94.58,10633300,82.06
+2008-06-13,91.93,94.69,91.61,94.26,11722100,81.78
+2008-06-12,93.49,93.49,91.75,92.49,14366600,80.24
+2008-06-11,93.69,94.76,93.02,94.08,13202600,81.62
+2008-06-10,94.76,94.92,91.92,92.87,14124800,80.57
+2008-06-09,92.98,95.84,92.93,95.24,13764300,82.63
+2008-06-06,94.10,95.74,92.05,92.17,20549800,79.97
+2008-06-05,89.35,94.05,89.35,93.82,15576800,81.40
+2008-06-04,91.30,91.52,88.88,89.19,16053000,77.38
+2008-06-03,92.83,93.49,91.59,91.65,14183400,79.51
+2008-06-02,92.30,93.09,91.52,92.95,13294600,80.64
+2008-05-30,91.37,93.10,91.01,93.10,24251300,80.77
+2008-05-29,92.18,92.63,90.52,90.96,16099600,78.92
+2008-05-28,90.01,92.56,89.86,92.56,13963400,80.30
+2008-05-27,90.67,90.94,89.67,90.69,13750800,78.68
+2008-05-23,92.40,92.69,90.53,91.40,17012500,79.30
+2008-05-22,92.58,93.45,91.26,92.00,20034600,79.82
+2008-05-21,93.69,95.07,92.56,92.83,21621900,80.13
+2008-05-20,93.38,94.14,93.06,93.55,15881300,80.75
+2008-05-19,92.36,93.55,92.13,92.70,10973000,80.02
+2008-05-16,89.82,92.15,89.76,91.98,16748400,79.40
+2008-05-15,89.42,89.89,87.81,89.31,13017500,77.09
+2008-05-14,88.78,89.97,88.32,88.54,14319500,76.43
+2008-05-13,88.41,89.36,87.90,88.62,12245200,76.50
+2008-05-12,88.48,88.81,87.63,88.59,9487400,76.47
+2008-05-09,89.50,89.60,87.79,88.71,10973900,76.57
+2008-05-08,88.00,89.50,87.87,89.45,13559200,77.21
+2008-05-07,88.77,89.37,87.60,87.91,15456800,75.88
+2008-05-06,87.49,89.08,87.31,88.74,16741000,76.60
+2008-05-05,87.00,88.00,86.96,87.18,8311200,75.25
+2008-05-02,86.84,87.50,86.21,86.88,8958600,74.99
+2008-05-01,85.24,86.91,84.22,86.64,15214800,74.79
+2008-04-30,85.69,86.68,85.30,86.15,12843900,74.36
+2008-04-29,84.19,85.90,84.19,85.45,13607000,73.76
+2008-04-28,83.65,84.93,83.63,84.44,11231500,72.89
+2008-04-25,83.53,84.20,83.15,83.57,10747400,72.14
+2008-04-24,83.62,84.10,82.35,82.89,14316800,71.55
+2008-04-23,84.96,85.13,83.98,84.48,10031600,72.92
+2008-04-22,84.20,85.20,84.01,84.89,8919200,73.28
+2008-04-21,83.88,84.82,83.56,84.34,8700000,72.80
+2008-04-18,83.15,84.00,82.43,83.89,10799800,72.41
+2008-04-17,81.72,83.39,81.62,82.81,8359200,71.48
+2008-04-16,81.39,82.93,81.39,82.81,10747300,71.48
+2008-04-15,80.25,81.44,80.11,81.24,11626100,70.13
+2008-04-14,78.75,80.23,78.60,79.81,8706100,68.89
+2008-04-11,79.18,79.58,78.54,78.59,6273000,67.84
+2008-04-10,79.59,80.00,78.48,79.32,9950900,68.47
+2008-04-09,79.67,80.63,79.30,79.43,9239500,68.56
+2008-04-08,78.19,79.68,78.19,79.47,6506600,68.60
+2008-04-07,79.50,80.16,78.65,78.90,8139000,68.11
+2008-04-04,78.65,79.55,78.62,78.81,7232100,68.03
+2008-04-03,78.00,79.69,77.81,78.38,8874800,67.66
+2008-04-02,77.72,79.35,77.00,78.77,8454400,67.99
+2008-04-01,75.71,77.76,75.52,77.72,8578700,67.09
+2008-03-31,75.85,76.68,75.39,76.21,9864900,65.78
+2008-03-28,76.27,76.54,75.03,75.67,8155100,65.32
+2008-03-27,77.05,77.85,75.63,75.73,10241500,65.37
+2008-03-26,75.15,76.62,74.51,76.31,16398300,65.87
+2008-03-25,75.75,75.86,73.93,74.53,16084200,64.33
+2008-03-24,75.00,76.77,74.41,75.60,9146000,65.26
+2008-03-20,72.75,75.03,71.58,74.83,20236200,64.59
+2008-03-19,77.02,78.98,73.36,73.61,15379500,63.54
+2008-03-18,77.47,78.27,76.46,78.27,11470200,67.56
+2008-03-17,75.60,76.88,74.73,75.88,16088300,65.50
+2008-03-14,78.48,79.03,76.16,77.49,12703300,66.89
+2008-03-13,77.16,78.69,77.06,78.02,16299400,67.35
+2008-03-12,78.98,79.25,77.72,78.32,12419900,67.61
+2008-03-11,79.18,79.91,77.45,79.50,15607200,68.62
+2008-03-10,78.50,78.88,77.22,77.35,13466600,66.77
+2008-03-07,79.75,80.00,77.78,78.36,13293700,67.64
+2008-03-06,82.39,82.64,80.00,80.14,11016300,69.18
+2008-03-05,81.63,83.53,80.95,82.63,13229600,71.33
+2008-03-04,82.50,83.20,79.87,81.50,16802000,70.35
+2008-03-03,82.45,84.29,82.39,83.44,10895600,72.03
+2008-02-29,85.15,85.27,82.20,82.71,10794600,71.40
+2008-02-28,83.69,85.60,83.69,85.20,9281800,73.54
+2008-02-27,84.01,84.84,83.63,84.13,9713700,72.62
+2008-02-26,82.02,84.84,81.75,84.60,15115800,73.03
+2008-02-25,80.61,82.57,80.61,82.26,8395900,71.01
+2008-02-22,80.25,80.70,78.84,80.61,10824300,69.58
+2008-02-21,81.35,81.35,79.48,79.81,10975500,68.89
+2008-02-20,79.78,82.27,79.30,81.60,10321000,70.03
+2008-02-19,80.32,81.87,79.89,80.64,14126500,69.21
+2008-02-15,79.00,79.42,77.68,79.05,10650700,67.84
+2008-02-14,79.16,80.14,78.62,78.96,11759500,67.77
+2008-02-13,76.71,79.05,76.32,78.65,12895100,67.50
+2008-02-12,76.85,77.71,75.50,76.40,11898900,65.57
+2008-02-11,75.38,77.15,74.81,76.97,13765200,66.06
+2008-02-08,74.27,75.74,74.27,75.38,11533700,64.69
+2008-02-07,73.06,75.06,72.98,74.52,14377000,63.96
+2008-02-06,76.71,77.05,73.36,73.47,15277500,63.05
+2008-02-05,78.52,78.52,76.08,76.09,14201000,65.30
+2008-02-04,80.37,80.62,79.56,79.76,9945200,68.45
+2008-02-01,80.50,80.83,79.54,80.36,13067200,68.97
+2008-01-31,78.05,80.87,77.25,80.11,15802600,68.75
+2008-01-30,78.09,80.75,77.55,79.13,15082600,67.91
+2008-01-29,76.67,78.71,76.67,78.27,14387400,67.17
+2008-01-28,74.39,76.48,73.24,76.41,13829400,65.58
+2008-01-25,76.04,77.23,73.39,74.13,17302900,63.62
+2008-01-24,72.52,74.94,72.27,74.47,25050500,63.91
+2008-01-23,70.37,72.09,67.85,71.73,24386000,61.56
+2008-01-22,68.95,71.56,68.12,71.18,28208700,61.09
+2008-01-18,74.00,75.15,71.47,72.89,23868200,62.56
+2008-01-17,77.30,78.13,73.11,73.48,20171600,63.06
+2008-01-16,80.25,80.60,76.70,77.09,22558100,66.16
+2008-01-15,82.52,83.45,80.61,80.61,15268400,69.18
+2008-01-14,83.98,84.11,82.91,83.39,10012000,71.57
+2008-01-11,83.29,84.70,82.63,83.04,11098200,71.27
+2008-01-10,82.94,84.26,82.72,83.90,13190300,72.01
+2008-01-09,82.55,83.93,82.16,83.71,12912900,71.84
+2008-01-08,84.85,85.61,82.27,82.51,12367000,70.81
+2008-01-07,86.25,86.49,83.79,84.39,13547600,72.43
+2008-01-04,87.08,87.81,85.40,85.56,11114800,73.43
+2008-01-03,88.01,89.05,88.01,88.25,8590800,75.74
+2008-01-02,88.75,89.71,86.86,87.89,11495100,75.43
+2007-12-31,89.10,89.13,87.70,88.30,6552900,75.78
+2007-12-28,89.00,89.89,88.65,89.13,7315400,76.49
+2007-12-27,88.92,89.30,88.44,88.65,8105800,76.08
+2007-12-26,87.64,89.29,87.29,88.97,7813900,76.36
+2007-12-24,87.02,87.87,86.70,87.19,4291800,74.83
+2007-12-21,85.35,87.08,85.35,86.71,14891300,74.42
+2007-12-20,84.64,85.30,83.85,85.23,9427100,73.15
+2007-12-19,83.72,84.79,83.26,84.19,8469500,72.25
+2007-12-18,82.50,83.88,82.18,83.54,10655100,71.70
+2007-12-17,82.91,83.16,81.57,81.91,9507300,70.30
+2007-12-14,83.78,84.64,83.17,83.29,9732600,71.48
+2007-12-13,82.79,84.75,82.61,84.64,9550200,72.64
+2007-12-12,83.25,84.70,82.42,83.37,11944300,71.55
+2007-12-11,83.45,84.07,81.51,81.69,10197300,70.11
+2007-12-10,83.37,84.00,83.05,83.45,6552700,71.62
+2007-12-07,83.50,83.88,82.23,83.30,7000700,71.49
+2007-12-06,81.20,83.66,81.20,83.30,8735500,71.49
+2007-12-05,81.45,81.78,80.60,81.36,10962500,69.83
+2007-12-04,79.93,80.47,79.36,79.71,8825400,68.41
+2007-12-03,79.01,80.75,78.73,80.25,9962600,68.87
+2007-11-30,79.27,80.80,78.50,80.04,21272000,68.69
+2007-11-29,77.91,79.25,77.73,78.82,13515400,67.65
+2007-11-28,76.27,78.08,76.10,77.72,16047200,66.70
+2007-11-27,76.30,76.35,74.18,76.06,18124900,65.28
+2007-11-26,79.00,79.89,76.61,76.70,12574300,65.83
+2007-11-23,78.18,79.35,77.95,79.12,4990000,67.90
+2007-11-21,78.67,80.12,77.68,77.82,11153200,66.79
+2007-11-20,77.54,79.87,77.54,79.29,15390600,68.05
+2007-11-19,78.55,79.24,77.09,77.13,11041800,66.20
+2007-11-16,78.68,79.73,78.12,78.93,12342700,67.74
+2007-11-15,78.78,79.79,77.06,78.04,12741200,66.98
+2007-11-14,80.48,81.64,78.84,79.37,11923000,68.12
+2007-11-13,79.47,79.82,77.26,79.77,12886800,68.46
+2007-11-12,81.78,81.97,78.80,78.97,14006000,67.77
+2007-11-09,82.64,83.57,81.50,82.56,12600700,70.86
+2007-11-08,82.30,85.19,82.30,83.95,14644400,72.05
+2007-11-07,84.61,85.49,82.35,82.41,11948000,70.73
+2007-11-06,83.99,85.29,83.99,85.14,10170800,73.07
+2007-11-05,82.72,85.00,82.70,83.92,10096100,72.02
+2007-11-02,83.13,84.85,82.45,84.57,12402000,72.58
+2007-11-01,83.60,84.93,82.68,83.21,11813500,71.41
+2007-10-31,83.44,85.52,82.60,84.96,13411700,72.91
+2007-10-30,83.80,83.83,82.45,82.72,12467300,70.99
+2007-10-29,85.01,85.12,84.48,84.63,6717500,72.63
+2007-10-26,85.12,85.33,83.80,84.81,9175800,72.43
+2007-10-25,82.15,84.50,81.28,83.69,13134900,71.48
+2007-10-24,83.22,83.22,80.50,81.65,14559400,69.74
+2007-10-23,83.39,83.93,81.83,83.22,10367100,71.08
+2007-10-22,83.99,84.33,81.60,83.12,13233300,70.99
+2007-10-19,87.67,87.68,84.36,85.07,11385100,72.66
+2007-10-18,87.01,88.21,86.82,88.01,8263500,75.17
+2007-10-17,87.97,88.82,86.40,87.46,12440200,74.70
+2007-10-16,86.20,88.15,86.03,87.80,12561200,74.99
+2007-10-15,86.60,86.86,85.48,86.36,9291500,73.76
+2007-10-12,86.27,86.87,85.48,85.72,6615200,73.21
+2007-10-11,87.08,87.77,85.00,85.72,11562500,73.21
+2007-10-10,84.36,87.36,84.36,86.73,9686000,74.07
+2007-10-09,84.78,86.32,84.44,85.88,10478000,73.35
+2007-10-08,83.55,84.65,83.50,84.33,7625100,72.02
+2007-10-05,84.26,84.55,83.44,84.20,6768300,71.91
+2007-10-04,83.39,84.49,82.41,83.94,14299200,71.69
+2007-10-03,84.39,84.76,83.49,84.06,11948000,71.79
+2007-10-02,86.78,86.78,84.50,85.47,12665100,73.00
+2007-10-01,86.77,87.82,86.61,87.39,9866400,74.64
+2007-09-28,88.16,88.90,87.12,87.77,7120200,74.96
+2007-09-27,88.16,88.50,87.54,87.96,11485100,75.12
+2007-09-26,87.95,88.31,86.21,87.30,10123600,74.56
+2007-09-25,88.07,88.07,87.08,87.29,10168200,74.55
+2007-09-24,88.94,89.74,88.43,89.18,12312900,76.17
+2007-09-21,89.18,89.64,88.41,88.94,9680000,75.96
+2007-09-20,88.55,88.98,83.50,88.41,7244900,75.51
+2007-09-19,88.48,89.50,87.90,88.29,10685900,75.41
+2007-09-18,84.65,88.24,84.24,87.79,11028800,74.98
+2007-09-17,84.71,85.66,84.42,84.73,7219800,72.37
+2007-09-14,84.60,85.91,84.27,85.27,7211200,72.83
+2007-09-13,85.56,86.11,84.86,85.11,7860800,72.69
+2007-09-12,83.08,85.30,83.08,84.85,9969400,72.47
+2007-09-11,82.66,83.86,81.03,83.53,11690900,71.34
+2007-09-10,82.91,83.10,80.93,82.19,9585000,70.20
+2007-09-07,82.75,83.47,82.16,82.81,8734400,70.73
+2007-09-06,82.75,83.90,82.58,83.63,9762100,71.43
+2007-09-05,83.19,83.19,81.44,82.12,9978000,70.14
+2007-09-04,81.71,84.16,81.58,83.48,9083100,71.30
+2007-08-31,82.45,82.81,81.58,81.89,8909400,69.94
+2007-08-30,81.23,82.24,80.80,81.29,9392600,69.43
+2007-08-29,79.53,82.10,79.14,81.77,9258300,69.84
+2007-08-28,80.18,80.65,78.64,78.81,9272300,67.31
+2007-08-27,80.04,81.52,80.02,80.98,10892400,69.16
+2007-08-24,79.79,81.00,79.58,80.74,9133100,68.96
+2007-08-23,79.75,79.86,78.21,79.40,9108600,67.81
+2007-08-22,78.68,79.11,78.11,78.90,12286400,67.39
+2007-08-21,79.05,79.68,77.79,78.24,11660100,66.82
+2007-08-20,78.90,80.40,78.25,79.86,11794100,68.21
+2007-08-17,78.90,80.00,78.07,79.13,14917200,67.58
+2007-08-16,76.01,77.87,73.75,77.28,22218800,66.00
+2007-08-15,78.96,80.11,77.06,77.38,14327700,66.09
+2007-08-14,79.89,80.39,78.55,78.86,11470900,67.35
+2007-08-13,79.02,80.37,78.52,79.20,10910900,67.64
+2007-08-10,77.50,78.80,76.00,78.21,16904800,66.80
+2007-08-09,78.70,80.39,78.22,78.23,12681200,66.81
+2007-08-08,80.12,81.92,79.50,80.67,12114100,68.90
+2007-08-07,77.89,80.94,77.20,79.98,15874600,68.31
+2007-08-06,77.93,79.14,75.24,78.95,16971100,67.43
+2007-08-03,80.02,81.37,77.50,77.59,14604000,66.27
+2007-08-02,81.10,81.50,78.86,80.26,13821200,68.55
+2007-08-01,80.14,82.58,78.36,80.75,16753800,68.97
+2007-07-31,82.42,82.88,80.67,80.84,12510300,69.04
+2007-07-30,80.50,81.75,79.52,81.39,12103800,69.51
+2007-07-27,81.02,81.95,79.07,79.80,17505500,68.16
+2007-07-26,83.01,83.98,79.20,81.81,18809500,69.52
+2007-07-25,82.59,84.95,81.29,84.29,14506800,71.63
+2007-07-24,85.09,85.13,81.84,82.33,15905800,69.96
+2007-07-23,86.19,86.23,84.02,85.63,12130200,72.77
+2007-07-20,87.10,87.18,85.63,86.30,11707100,73.34
+2007-07-19,87.91,88.44,87.29,87.36,9417000,74.24
+2007-07-18,85.48,87.55,85.46,87.40,13618100,74.27
+2007-07-17,87.75,88.40,85.64,85.98,14374200,73.07
+2007-07-16,89.60,90.12,85.68,87.13,25724000,74.04
+2007-07-13,89.40,90.84,88.00,90.17,13926700,76.63
+2007-07-12,86.35,88.65,85.59,88.64,17924100,75.33
+2007-07-11,84.68,86.23,84.58,85.59,17800800,72.73
+2007-07-10,83.85,86.87,83.35,84.12,22508100,71.48
+2007-07-09,81.15,84.73,80.98,84.05,17937600,71.43
+2007-07-06,81.20,81.72,80.90,81.04,7822600,68.87
+2007-07-05,80.72,81.26,79.87,80.72,12233000,68.60
+2007-07-03,79.68,81.06,79.61,80.62,5472400,68.51
+2007-07-02,78.89,80.50,78.88,80.01,13572500,67.99
+2007-06-29,77.98,78.53,77.43,78.50,11137700,66.71
+2007-06-28,77.54,77.99,76.53,76.74,9990600,65.21
+2007-06-27,74.77,77.50,74.54,77.26,15346800,65.66
+2007-06-26,78.40,78.54,75.31,75.80,17184400,64.41
+2007-06-25,78.25,79.53,77.81,78.04,12823300,66.32
+2007-06-22,79.59,80.00,78.16,78.74,12419500,66.91
+2007-06-21,78.92,79.88,78.50,79.67,10337100,67.70
+2007-06-20,80.41,80.78,78.10,78.20,10840800,66.45
+2007-06-19,80.29,80.50,79.78,80.23,8771400,68.18
+2007-06-18,80.72,81.40,80.62,80.69,7549200,68.57
+2007-06-15,79.99,80.76,79.61,80.52,11943100,68.43
+2007-06-14,78.33,79.42,78.00,79.22,8417700,67.32
+2007-06-13,77.31,78.19,77.30,77.75,13484700,66.07
+2007-06-12,77.85,78.19,77.05,77.12,9559400,65.54
+2007-06-11,77.50,78.55,77.04,77.87,7688400,66.17
+2007-06-08,76.71,77.39,76.20,77.29,11001900,65.68
+2007-06-07,78.33,78.93,77.10,77.26,10129300,65.66
+2007-06-06,78.63,78.91,77.85,78.40,9867800,66.62
+2007-06-05,79.09,79.66,78.65,79.29,7643400,67.38
+2007-06-04,78.88,79.91,78.51,79.41,8854300,67.48
+2007-06-01,77.91,79.20,77.87,78.86,11534000,67.02
+2007-05-31,77.62,77.93,76.92,77.43,13528600,65.80
+2007-05-30,74.97,77.48,74.91,77.30,13050500,65.69
+2007-05-29,76.28,76.29,74.67,75.35,10560900,64.03
+2007-05-25,75.75,76.55,75.41,76.42,11641000,64.94
+2007-05-24,76.60,77.54,74.67,75.19,21166000,63.90
+2007-05-23,76.26,77.77,76.25,76.71,14512200,65.19
+2007-05-22,75.00,76.90,75.00,75.85,13810200,64.46
+2007-05-21,75.49,76.80,75.25,75.86,17668700,64.47
+2007-05-18,73.57,75.11,72.74,74.85,17549400,63.61
+2007-05-17,71.52,73.59,71.00,73.25,15709100,62.25
+2007-05-16,70.94,71.87,70.65,71.85,15854000,60.71
+2007-05-15,70.42,71.55,70.42,70.72,9989800,59.75
+2007-05-14,70.19,70.90,70.19,70.72,10680800,59.75
+2007-05-11,69.40,70.55,69.40,70.19,10869100,59.31
+2007-05-10,70.21,70.47,68.70,69.08,9866900,58.37
+2007-05-09,70.06,70.43,69.28,70.11,11796500,59.24
+2007-05-08,70.03,70.55,69.56,70.25,7385500,59.36
+2007-05-07,69.95,70.35,69.45,70.34,6911400,59.43
+2007-05-04,70.14,70.95,69.90,70.19,8465400,59.31
+2007-05-03,69.17,70.26,68.98,69.99,14167400,59.14
+2007-05-02,69.21,69.67,68.70,69.42,9251400,58.66
+2007-05-01,69.31,69.90,68.73,69.19,9698500,58.46
+2007-04-30,69.65,70.74,69.13,69.35,10875400,58.60
+2007-04-27,70.40,70.61,69.48,70.04,8825600,59.18
+2007-04-26,69.78,71.00,69.78,70.73,9875000,59.76
+2007-04-25,69.88,71.23,69.04,70.82,14017000,59.84
+2007-04-24,70.14,70.62,69.40,69.64,10859900,58.84
+2007-04-23,70.95,71.66,70.39,70.60,13189100,59.65
+2007-04-20,70.05,71.32,69.37,71.25,12371800,60.20
+2007-04-19,69.26,69.63,68.84,69.28,6697800,58.54
+2007-04-18,69.93,70.09,69.47,69.84,7939100,59.01
+2007-04-17,70.71,71.17,70.03,70.43,9196600,59.51
+2007-04-16,70.76,70.82,69.86,70.60,7903100,59.65
+2007-04-13,70.51,70.77,69.83,70.54,9844900,59.60
+2007-04-12,69.69,70.59,69.04,70.49,11892700,59.56
+2007-04-11,69.75,69.96,69.02,69.23,10837400,58.50
+2007-04-10,68.68,69.80,68.68,69.45,12118700,58.68
+2007-04-09,67.02,69.16,66.24,68.42,9686800,57.81
+2007-04-05,67.68,68.36,67.35,67.96,6922800,57.42
+2007-04-04,67.48,67.94,66.63,67.74,11433700,57.24
+2007-04-03,67.64,68.33,67.20,67.84,10268900,57.32
+2007-04-02,68.51,68.77,67.80,68.19,10102700,57.62
+2007-03-30,68.78,69.08,68.00,68.35,10806600,57.75
+2007-03-29,69.79,69.85,68.86,69.17,10856400,58.45
+2007-03-28,69.92,70.49,67.60,69.24,11700600,58.50
+2007-03-27,69.31,69.73,69.00,69.48,8383000,58.71
+2007-03-26,69.51,70.03,68.97,69.56,10291200,58.77
+2007-03-23,69.20,69.84,68.70,69.25,10975300,58.51
+2007-03-22,67.47,69.34,67.47,68.68,16165800,58.03
+2007-03-21,66.48,67.55,66.25,67.17,11414000,56.76
+2007-03-20,65.91,66.41,64.97,66.31,12472100,56.03
+2007-03-19,65.66,66.16,65.11,65.65,14801200,55.47
+2007-03-16,66.51,66.64,65.18,65.34,14467900,55.21
+2007-03-15,67.50,67.69,66.46,66.52,13001200,56.21
+2007-03-14,66.94,67.95,65.87,67.91,15624100,57.38
+2007-03-13,67.09,68.44,66.56,66.59,12956800,56.27
+2007-03-12,67.00,67.73,66.80,67.24,10708600,56.81
+2007-03-09,68.16,68.30,67.43,67.80,12192700,57.29
+2007-03-08,67.80,68.14,67.23,67.57,10063900,57.09
+2007-03-07,65.82,68.75,65.71,67.16,16364900,56.75
+2007-03-06,65.03,65.96,64.89,65.82,9604300,55.61
+2007-03-05,64.11,65.69,63.83,64.49,12360000,54.49
+2007-03-02,65.69,65.99,64.51,64.93,10805900,54.86
+2007-03-01,64.91,66.34,64.27,65.95,14415600,55.72
+2007-02-28,65.50,66.44,64.65,65.32,14064100,55.19
+2007-02-27,66.90,67.53,64.01,65.05,16915300,54.96
+2007-02-26,67.59,68.44,67.46,67.96,7879500,57.42
+2007-02-23,67.27,67.74,67.10,67.20,8827100,56.78
+2007-02-22,66.29,66.97,65.60,66.88,8998100,56.51
+2007-02-21,65.51,66.36,64.67,66.29,10760200,56.01
+2007-02-20,65.61,65.65,65.02,65.58,7256200,55.41
+2007-02-16,65.81,66.40,65.75,66.15,7060900,55.89
+2007-02-15,67.08,67.09,65.77,66.16,10416600,55.90
+2007-02-14,67.24,68.10,67.20,67.46,9502100,56.65
+2007-02-13,66.15,67.35,66.15,67.27,9771700,56.49
+2007-02-12,66.10,66.76,65.70,66.03,9068800,55.45
+2007-02-09,67.00,67.33,66.53,66.99,9456500,56.26
+2007-02-08,66.21,67.13,65.61,66.87,9942400,56.16
+2007-02-07,66.84,66.94,65.77,66.23,9948900,55.62
+2007-02-06,67.68,67.86,66.24,66.64,8336400,55.97
+2007-02-05,67.40,67.77,66.88,67.04,6547100,56.30
+2007-02-02,67.35,67.53,66.52,67.29,6954500,56.51
+2007-02-01,66.70,67.42,66.34,67.31,13954600,56.53
+2007-01-31,65.58,66.64,65.15,66.41,15997700,55.77
+2007-01-30,64.93,65.83,64.75,65.65,11173200,55.13
+2007-01-29,64.95,65.44,64.46,64.62,9813900,54.27
+2007-01-26,64.46,65.11,64.09,64.77,8458900,54.39
+2007-01-25,65.62,65.66,63.92,64.06,9449500,53.80
+2007-01-24,65.00,65.82,64.45,65.62,12620400,55.11
+2007-01-23,63.86,65.31,63.67,64.97,15824100,54.56
+2007-01-22,64.40,64.57,63.13,63.38,13425000,53.23
+2007-01-19,63.00,64.23,62.96,63.95,13992300,53.71
+2007-01-18,64.05,64.40,62.42,62.61,15971800,52.58
+2007-01-17,62.71,64.07,62.71,63.55,18008300,53.37
+2007-01-16,63.88,64.27,62.50,62.81,16920500,52.75
+2007-01-12,62.48,63.99,62.29,63.83,19179000,53.61
+2007-01-11,63.50,64.44,61.59,61.82,32978300,51.92
+2007-01-10,66.00,67.20,64.39,64.53,23534700,54.19
+2007-01-09,67.00,67.65,66.41,66.51,20072000,55.86
+2007-01-08,68.10,68.57,67.10,68.30,16769400,57.36
+2007-01-05,66.70,67.65,66.07,67.42,16158700,56.62
+2007-01-04,67.10,67.48,65.13,66.07,27254800,55.49
+2007-01-03,71.30,71.50,67.90,68.19,20657200,57.27
+2006-12-29,72.40,72.74,71.68,71.95,7071400,60.42
+2006-12-28,72.27,73.14,72.10,72.67,7189100,61.03
+2006-12-27,71.58,72.60,71.12,72.14,6221800,60.58
+2006-12-26,71.45,72.04,70.94,71.69,5814200,60.21
+2006-12-22,72.00,72.28,71.05,71.05,6016300,59.67
+2006-12-21,72.58,72.83,71.44,72.07,9454400,60.53
+2006-12-20,73.67,73.67,72.49,72.50,9716700,60.89
+2006-12-19,72.00,73.24,70.79,73.03,14317500,61.33
+2006-12-18,74.49,74.89,72.19,72.50,19645300,60.89
+2006-12-15,73.44,73.52,72.41,72.77,13402300,61.11
+2006-12-14,71.90,73.84,71.33,73.07,15777600,61.37
+2006-12-13,70.85,71.62,70.56,71.00,9247600,59.63
+2006-12-12,70.90,71.07,70.12,70.60,10374600,59.29
+2006-12-11,70.65,71.00,70.14,70.75,8955700,59.42
+2006-12-08,70.30,71.38,70.13,71.04,14958900,59.66
+2006-12-07,69.20,70.25,68.59,69.69,15595500,58.53
+2006-12-06,68.00,69.88,67.96,68.89,17566000,57.85
+2006-12-05,68.08,68.63,67.06,68.09,13472300,57.18
+2006-12-04,67.37,67.44,66.54,67.26,8717900,56.49
+2006-12-01,66.90,67.48,66.05,67.37,9692800,56.58
+2006-11-30,66.68,67.66,66.32,67.30,13219500,56.52
+2006-11-29,65.27,67.11,65.22,66.45,12890100,55.81
+2006-11-28,64.45,65.58,64.36,64.91,9728800,54.51
+2006-11-27,64.48,64.99,64.15,64.19,7379000,53.91
+2006-11-24,64.38,65.02,64.25,64.29,2583500,53.99
+2006-11-22,64.69,65.00,63.60,64.49,10270100,54.16
+2006-11-21,63.30,64.56,63.16,64.32,12608800,54.02
+2006-11-20,62.15,63.58,62.00,62.82,9232500,52.76
+2006-11-17,61.60,62.94,61.56,62.70,10798000,52.66
+2006-11-16,64.50,64.55,62.22,62.27,12185100,52.30
+2006-11-15,63.46,64.42,63.18,63.98,8580400,53.73
+2006-11-14,63.60,63.84,63.07,63.46,8176400,53.29
+2006-11-13,62.20,63.77,62.10,63.07,9797900,52.97
+2006-11-10,63.19,63.44,62.57,63.09,6170300,52.98
+2006-11-09,63.00,64.24,62.74,63.31,14156100,53.17
+2006-11-08,60.90,62.72,60.76,62.37,15230300,52.38
+2006-11-07,61.48,61.48,60.54,60.99,8955400,51.22
+2006-11-06,61.10,61.76,60.83,61.05,11612900,51.27
+2006-11-03,60.14,61.44,60.13,60.97,10464300,51.20
+2006-11-02,59.50,60.09,59.03,59.70,9106600,50.14
+2006-11-01,60.30,60.74,59.08,59.70,12540100,50.14
+2006-10-31,59.73,60.35,58.83,60.24,16281500,50.59
+2006-10-30,60.56,60.59,59.41,59.80,12923800,50.22
+2006-10-27,62.00,62.18,61.15,61.19,8042500,51.39
+2006-10-26,63.26,63.29,61.74,62.20,9462500,51.93
+2006-10-25,61.15,63.20,61.15,62.75,13663800,52.39
+2006-10-24,60.20,61.68,60.15,61.40,11266200,51.27
+2006-10-23,60.22,60.82,59.85,60.71,9068100,50.69
+2006-10-20,61.50,61.67,60.42,60.86,9586300,50.82
+2006-10-19,60.51,61.39,60.13,61.13,8433500,51.04
+2006-10-18,60.85,61.44,59.99,60.33,10000100,50.37
+2006-10-17,61.40,61.40,60.17,60.80,9287400,50.77
+2006-10-16,59.81,61.15,59.67,61.09,9555300,51.01
+2006-10-13,59.16,60.66,59.16,60.03,11473200,50.12
+2006-10-12,57.83,59.07,57.74,58.81,13855500,49.10
+2006-10-11,57.80,58.34,57.30,57.63,9345100,48.12
+2006-10-10,57.39,58.44,57.25,58.18,10708600,48.58
+2006-10-09,58.65,58.80,57.34,57.47,8777100,47.98
+2006-10-06,57.90,58.32,57.08,58.01,10117300,48.44
+2006-10-05,57.43,58.40,57.33,57.88,16284700,48.33
+2006-10-04,56.13,56.78,54.90,56.78,20242400,47.41
+2006-10-03,57.75,57.75,55.67,56.03,17303100,46.78
+2006-10-02,59.72,60.20,58.54,58.55,9540800,48.89
+2006-09-29,59.00,59.75,58.55,59.53,8576500,49.70
+2006-09-28,59.35,59.73,58.56,58.93,12197500,49.20
+2006-09-27,59.00,59.55,58.09,59.10,15385400,49.35
+2006-09-26,57.50,58.47,57.15,58.45,12707100,48.80
+2006-09-25,57.35,58.00,56.55,57.31,16445200,47.85
+2006-09-22,58.75,58.83,57.21,58.04,8560800,48.46
+2006-09-21,57.50,58.77,57.50,58.21,12274100,48.60
+2006-09-20,58.27,58.31,57.03,57.25,14937400,47.80
+2006-09-19,59.62,59.84,57.98,58.30,12284800,48.68
+2006-09-18,58.55,59.74,58.32,59.07,10167500,49.32
+2006-09-15,58.50,58.84,58.03,58.10,13611500,48.51
+2006-09-14,59.50,59.96,58.00,58.44,14323100,48.79
+2006-09-13,58.36,59.65,58.14,59.16,12656600,49.40
+2006-09-12,58.95,59.42,57.94,58.14,13797400,48.54
+2006-09-11,59.75,59.82,58.26,58.80,17730100,49.10
+2006-09-08,61.38,61.98,60.15,60.34,11243400,50.38
+2006-09-07,61.55,62.15,60.82,61.52,11352100,51.37
+2006-09-06,63.70,63.71,61.63,61.77,13313800,51.57
+2006-09-05,64.05,64.54,63.62,64.28,6284500,53.67
+2006-09-01,64.00,64.25,63.45,64.24,5277100,53.64
+2006-08-31,63.46,63.75,62.91,63.43,7179300,52.96
+2006-08-30,64.76,64.84,62.55,63.50,11905400,53.02
+2006-08-29,65.59,65.60,64.46,64.69,8744100,54.01
+2006-08-28,65.75,66.27,65.57,65.70,4901900,54.86
+2006-08-25,66.30,67.01,66.00,66.30,4757600,55.36
+2006-08-24,65.64,66.20,65.55,65.90,6049600,55.02
+2006-08-23,66.95,67.19,65.75,65.99,5471100,55.10
+2006-08-22,66.70,67.17,66.66,67.09,6573700,56.02
+2006-08-21,66.75,67.13,66.65,66.87,8421500,55.83
+2006-08-18,66.37,66.74,65.83,66.40,6773300,55.44
+2006-08-17,66.03,66.60,65.64,66.28,7231900,55.34
+2006-08-16,67.18,67.74,66.13,66.70,6239300,55.69
+2006-08-15,67.90,67.90,66.41,66.97,5093200,55.92
+2006-08-14,68.05,68.08,66.32,66.82,6086500,55.79
+2006-08-11,67.70,68.47,67.20,68.38,5445000,57.09
+2006-08-10,68.50,68.91,67.61,68.10,6979600,56.86
+2006-08-09,68.39,69.72,68.10,68.90,8579200,57.53
+2006-08-08,67.25,68.57,67.20,67.63,7121400,56.47
+2006-08-07,68.85,69.00,67.30,67.61,9746100,56.45
+2006-08-04,69.50,69.68,67.92,68.52,5544200,57.21
+2006-08-03,68.47,69.56,68.38,68.78,6034600,57.43
+2006-08-02,69.11,70.75,68.91,69.03,10586800,57.64
+2006-08-01,68.46,68.92,68.11,68.67,6128500,57.34
+2006-07-31,68.21,69.36,67.68,68.64,6228200,57.31
+2006-07-28,67.88,68.22,67.02,67.95,9435900,56.73
+2006-07-27,69.45,69.85,67.75,68.01,9049900,56.79
+2006-07-26,67.70,69.93,67.10,68.60,13353500,56.98
+2006-07-25,66.45,67.59,66.05,67.45,8536300,56.02
+2006-07-24,64.35,66.37,63.93,65.78,8061800,54.63
+2006-07-21,65.04,65.05,63.45,63.63,8864600,52.85
+2006-07-20,65.89,66.35,64.40,64.43,7517600,53.51
+2006-07-19,65.38,66.18,64.79,65.89,10732600,54.73
+2006-07-18,65.74,66.00,64.50,65.42,8650100,54.34
+2006-07-17,66.60,67.21,64.55,65.15,11073200,54.11
+2006-07-14,67.70,67.89,66.26,67.45,8307400,56.02
+2006-07-13,68.35,68.63,66.86,67.08,8869100,55.71
+2006-07-12,68.25,69.00,67.84,67.95,9520600,56.44
+2006-07-11,67.80,68.18,67.18,67.91,6174100,56.40
+2006-07-10,67.18,68.14,66.60,67.34,6587100,55.93
+2006-07-07,68.00,68.97,67.02,67.19,9382600,55.81
+2006-07-06,67.60,68.48,67.42,67.57,10102100,56.12
+2006-07-05,66.41,67.92,65.92,67.57,11977600,56.12
+2006-07-03,66.28,67.02,65.99,66.82,3543500,55.50
+2006-06-30,66.11,66.59,65.23,65.53,6613100,54.43
+2006-06-29,64.50,66.00,64.44,65.97,9475400,54.79
+2006-06-28,63.30,64.36,62.96,64.14,8416100,53.27
+2006-06-27,62.23,64.09,62.23,62.75,11031700,52.12
+2006-06-26,61.05,62.31,60.64,62.10,6592900,51.58
+2006-06-23,61.00,62.23,61.00,61.26,7565100,50.88
+2006-06-22,60.20,60.93,59.56,60.76,8637400,50.47
+2006-06-21,59.10,60.60,58.80,59.85,10698300,49.71
+2006-06-20,59.80,59.95,58.62,58.80,10283200,48.84
+2006-06-19,61.16,61.17,59.03,59.20,9875300,49.17
+2006-06-16,61.12,61.75,60.20,61.17,11147700,50.81
+2006-06-15,59.93,62.00,59.81,61.75,12525300,51.29
+2006-06-14,57.90,59.48,57.85,59.46,11241600,49.39
+2006-06-13,59.33,59.90,57.66,57.91,15754900,48.10
+2006-06-12,60.73,61.30,59.53,59.63,9111300,49.53
+2006-06-09,61.35,61.88,60.27,60.57,9739000,50.31
+2006-06-08,59.98,61.16,58.76,61.09,19228200,50.74
+2006-06-07,61.88,62.04,60.48,60.52,12953300,50.27
+2006-06-06,62.49,62.90,61.52,61.90,12943400,51.41
+2006-06-05,65.25,65.38,62.54,62.54,11190400,51.94
+2006-06-02,64.25,64.90,63.46,64.51,7066200,53.58
+2006-06-01,62.60,64.00,62.37,63.70,8849900,52.91
+2006-05-31,62.10,63.33,61.76,63.29,9093600,52.57
+2006-05-30,64.05,64.24,61.95,61.98,8642600,51.48
+2006-05-26,63.00,63.71,62.28,63.46,7638100,52.71
+2006-05-25,61.81,63.41,61.42,62.75,13463200,52.12
+2006-05-24,62.10,62.34,60.52,61.15,15266000,50.79
+2006-05-23,63.60,64.97,62.33,62.70,11205200,52.08
+2006-05-22,62.03,63.24,61.02,62.57,11558100,51.97
+2006-05-19,62.44,63.52,61.15,62.72,11952000,52.09
+2006-05-18,63.50,63.65,62.42,62.44,9738300,51.86
+2006-05-17,64.65,65.43,62.87,63.51,12682100,52.45
+2006-05-16,64.00,65.71,63.75,64.64,11596100,53.38
+2006-05-15,64.30,64.54,62.65,63.52,13335400,52.46
+2006-05-12,66.50,66.70,65.04,65.19,9704600,53.84
+2006-05-11,68.28,68.53,66.71,66.88,8540500,55.23
+2006-05-10,66.84,67.95,66.57,67.71,7125800,55.92
+2006-05-09,67.09,67.94,66.80,67.17,7485000,55.47
+2006-05-08,65.87,67.13,65.52,66.97,9190000,55.31
+2006-05-05,67.25,67.72,66.58,66.85,8471700,55.21
+2006-05-04,66.85,67.50,65.19,66.55,10513600,54.96
+2006-05-03,69.17,69.21,66.90,67.50,8656100,55.75
+2006-05-02,68.35,69.40,68.02,69.18,7937900,57.13
+2006-05-01,67.43,68.97,67.40,67.80,8329900,55.99
+2006-04-28,66.77,68.22,66.63,66.90,11141200,55.25
+2006-04-27,66.20,66.75,64.69,66.19,14981100,54.66
+2006-04-26,67.50,69.08,67.01,67.15,12323900,55.46
+2006-04-25,70.60,71.25,68.12,68.25,14040500,56.37
+2006-04-24,72.10,72.29,69.84,69.84,11142200,57.68
+2006-04-21,70.10,72.50,70.10,72.50,11469800,59.88
+2006-04-20,70.25,70.90,69.00,69.86,11135200,57.69
+2006-04-19,69.50,71.01,69.50,70.78,9816800,58.45
+2006-04-18,69.15,70.81,68.98,70.64,11420100,58.34
+2006-04-17,68.18,68.72,67.56,68.33,7395600,56.43
+2006-04-13,67.00,67.66,66.55,67.14,5067000,55.45
+2006-04-12,67.11,68.09,67.01,67.33,7075200,55.61
+2006-04-11,67.75,68.19,67.07,67.36,10660100,55.63
+2006-04-10,66.43,67.62,66.25,66.70,8847400,55.09
+2006-04-07,66.60,67.16,65.51,65.96,8108800,54.47
+2006-04-06,67.00,68.10,66.82,67.25,11314500,55.54
+2006-04-05,65.45,66.75,64.78,66.56,12492800,54.97
+2006-04-04,64.13,65.40,64.13,65.15,9709000,53.80
+2006-04-03,63.95,65.37,63.73,64.41,11322200,53.19
+2006-03-31,64.06,64.07,62.84,63.15,10940900,52.15
+2006-03-30,64.75,65.55,64.35,64.48,8646000,53.25
+2006-03-29,64.20,65.04,63.99,64.80,7762100,53.52
+2006-03-28,63.47,64.98,63.47,63.75,10506700,52.65
+2006-03-27,61.63,63.42,61.15,63.10,11516600,52.11
+2006-03-24,61.44,62.52,61.31,61.76,8084500,51.01
+2006-03-23,61.25,61.91,60.94,61.12,6699300,50.48
+2006-03-22,59.22,61.45,59.22,60.48,7834700,49.95
+2006-03-21,60.09,60.69,59.42,59.49,8728700,49.13
+2006-03-20,60.99,61.50,60.16,60.29,6167300,49.79
+2006-03-17,62.80,62.80,61.15,61.36,7975100,50.67
+2006-03-16,61.75,62.49,61.00,62.34,8461500,51.48
+2006-03-15,60.71,61.71,60.42,61.67,10565000,50.93
+2006-03-14,60.30,60.90,59.82,60.83,8751400,50.24
+2006-03-13,59.37,60.17,59.29,60.16,7859000,49.68
+2006-03-10,59.09,59.92,58.50,59.07,9120600,48.78
+2006-03-09,59.91,60.05,58.91,59.14,7326800,48.84
+2006-03-08,58.90,60.00,58.54,59.55,8704100,49.18
+2006-03-07,60.40,60.45,59.00,59.48,9203900,49.12
+2006-03-06,62.10,62.35,60.54,60.58,7140800,50.03
+2006-03-03,62.58,63.24,62.00,62.48,6889400,51.60
+2006-03-02,62.00,63.00,61.71,62.78,9931000,51.85
+2006-03-01,61.40,61.85,60.81,61.77,7738200,51.01
+2006-02-28,61.40,61.65,60.27,60.96,12581400,50.34
+2006-02-27,62.42,62.45,61.45,61.89,7220400,51.11
+2006-02-24,62.45,63.36,62.22,62.73,10265000,51.81
+2006-02-23,61.35,62.28,61.10,61.44,9965500,50.74
+2006-02-22,62.03,62.44,61.45,61.90,12773800,51.12
+2006-02-21,62.30,63.64,62.01,62.83,16447400,51.89
+2006-02-17,60.40,61.33,60.19,61.09,11386200,50.45
+2006-02-16,59.00,59.90,58.70,59.90,10680800,49.47
+2006-02-15,59.50,60.10,58.37,58.67,12553600,48.16
+2006-02-14,58.40,59.43,58.01,59.19,11830400,48.58
+2006-02-13,59.50,60.44,58.94,59.45,9974300,48.80
+2006-02-10,59.50,59.90,58.25,59.35,14086100,48.71
+2006-02-09,60.90,61.70,58.77,59.30,12175500,48.67
+2006-02-08,60.25,60.39,58.39,60.20,12732900,49.41
+2006-02-07,62.15,62.25,60.08,60.10,13891900,49.33
+2006-02-06,63.02,63.82,62.41,62.76,9510700,51.51
+2006-02-03,64.00,64.00,62.37,62.50,13324900,51.30
+2006-02-02,64.40,65.38,63.10,64.31,12297200,52.79
+2006-02-01,64.70,65.92,64.10,64.42,13094900,52.88
+2006-01-31,64.99,65.19,64.25,64.70,8564200,53.11
+2006-01-30,65.50,65.96,64.70,65.25,10827700,53.56
+2006-01-27,64.93,65.61,64.74,65.08,9940600,53.42
+2006-01-26,64.14,64.63,63.12,64.00,9496000,52.53
+2006-01-25,65.55,65.87,62.50,63.54,13584400,52.15
+2006-01-24,63.97,65.39,63.77,64.48,11087500,52.92
+2006-01-23,63.05,65.19,62.68,64.91,12216600,53.28
+2006-01-20,64.56,66.25,64.20,64.65,15739500,53.06
+2006-01-19,63.06,64.41,62.96,64.21,11840300,52.70
+2006-01-18,64.90,64.90,62.55,63.41,11899800,52.05
+2006-01-17,61.80,64.60,61.76,64.29,19339200,52.77
+2006-01-13,60.40,61.07,60.25,60.76,10074600,49.87
+2006-01-12,61.35,62.14,60.42,60.77,12923900,49.88
+2006-01-11,60.65,61.11,59.93,60.77,10900600,49.88
+2006-01-10,60.65,61.44,60.47,60.76,8640100,49.87
+2006-01-09,61.40,61.47,60.43,60.88,9931900,49.97
+2006-01-06,60.25,61.13,59.95,60.89,11859600,49.98
+2006-01-05,59.85,60.08,59.10,59.53,12353400,48.86
+2006-01-04,60.25,60.59,59.57,60.00,10988800,49.25
+2006-01-03,58.84,60.77,58.79,60.51,15894500,49.67
+2005-12-30,57.70,58.47,57.55,58.18,7232500,47.75
+2005-12-29,58.29,58.81,57.70,57.70,9159500,47.36
+2005-12-28,57.85,58.75,57.78,58.29,9135600,47.84
+2005-12-27,59.15,59.15,57.30,57.50,9814300,47.20
+2005-12-23,59.32,59.58,58.32,59.15,6304400,48.55
+2005-12-22,59.65,59.89,59.36,59.45,9365500,48.80
+2005-12-21,59.10,59.85,59.00,59.35,11313500,48.71
+2005-12-20,58.90,59.60,58.75,59.02,15411200,48.44
+2005-12-19,58.00,59.75,58.00,58.60,19010700,48.10
+2005-12-16,58.90,58.90,57.14,57.35,14838900,47.07
+2005-12-15,58.40,58.85,57.60,58.77,16024700,48.24
+2005-12-14,58.20,58.47,57.05,58.24,24053200,47.80
+2005-12-13,59.09,59.18,57.99,58.20,41224500,47.77
+2005-12-12,61.10,61.62,60.05,61.25,19639700,50.27
+2005-12-09,63.54,63.97,62.82,63.07,5889200,51.77
+2005-12-08,63.18,64.14,62.81,63.92,6457300,52.47
+2005-12-07,64.48,64.99,63.17,63.17,7079200,51.85
+2005-12-06,63.69,64.50,63.19,63.73,6933300,52.31
+2005-12-05,62.69,63.85,62.69,62.96,7116900,51.68
+2005-12-02,63.50,63.50,61.97,62.39,6421800,51.21
+2005-12-01,61.55,63.02,61.17,62.97,8628700,51.69
+2005-11-30,61.50,61.79,60.19,60.51,10073300,49.67
+2005-11-29,61.92,62.94,61.13,61.29,8226600,50.31
+2005-11-28,63.74,63.75,61.55,61.73,7021100,50.67
+2005-11-25,64.70,64.82,63.85,64.00,1444400,52.53
+2005-11-23,64.28,64.79,63.80,64.11,5150900,52.62
+2005-11-22,64.50,64.98,64.30,64.40,5945400,52.86
+2005-11-21,63.00,64.43,62.72,64.25,7651100,52.74
+2005-11-18,63.50,63.55,61.35,62.23,9732600,51.08
+2005-11-17,64.51,64.84,62.39,63.08,8820100,51.78
+2005-11-16,63.50,65.09,62.30,64.70,8168500,53.11
+2005-11-15,63.33,65.40,62.80,62.88,7072800,51.61
+2005-11-14,64.41,64.41,62.92,63.33,6408500,51.98
+2005-11-11,63.55,64.72,62.70,63.50,7358200,52.12
+2005-11-10,64.35,65.29,62.42,63.39,10542000,52.03
+2005-11-09,66.27,67.68,65.29,65.59,9058500,53.84
+2005-11-08,65.45,67.22,64.55,66.61,6597600,54.67
+2005-11-07,65.95,65.97,65.05,65.75,9857200,53.97
+2005-11-04,68.09,68.30,65.94,66.25,11413500,54.38
+2005-11-03,66.76,68.80,66.76,68.17,6691800,55.95
+2005-11-02,66.14,67.45,65.83,66.71,7597800,54.76
+2005-11-01,65.17,66.73,65.10,66.14,8045100,54.29
+2005-10-31,64.15,65.78,63.74,65.38,10950200,53.66
+2005-10-28,61.48,63.47,60.00,63.26,9230800,51.92
+2005-10-27,63.24,63.74,60.89,60.90,7336900,49.99
+2005-10-26,62.98,65.22,61.78,62.80,11766800,51.29
+2005-10-25,60.41,62.52,60.24,62.44,7716000,51.00
+2005-10-24,58.15,60.50,58.13,60.30,7749300,49.25
+2005-10-21,57.50,58.70,57.22,58.15,12641700,47.49
+2005-10-20,61.00,61.35,57.22,57.75,10646600,47.17
+2005-10-19,60.12,61.75,58.05,61.55,10990700,50.27
+2005-10-18,62.90,63.25,60.00,60.08,9367800,49.07
+2005-10-17,63.59,64.06,62.42,63.02,8086100,51.47
+2005-10-14,60.50,62.55,59.76,62.33,8710700,50.91
+2005-10-13,62.94,63.20,60.19,61.05,9815300,49.86
+2005-10-12,64.66,64.99,63.07,63.47,5767000,51.84
+2005-10-11,63.60,65.19,63.60,64.61,5843900,52.77
+2005-10-10,63.40,63.70,62.10,63.23,6075400,51.64
+2005-10-07,63.00,63.75,62.45,63.60,7226500,51.94
+2005-10-06,62.11,63.30,60.74,62.02,12824700,50.65
+2005-10-05,66.40,66.40,63.12,63.25,10901900,51.66
+2005-10-04,68.70,68.85,66.22,66.40,7877000,54.23
+2005-10-03,70.10,70.66,68.89,68.96,6605000,56.32
+2005-09-30,70.51,71.26,69.72,69.91,4523900,57.10
+2005-09-29,69.92,71.10,69.21,70.91,5880900,57.92
+2005-09-28,69.39,69.90,68.41,69.50,4839000,56.76
+2005-09-27,69.10,69.27,68.31,68.98,4459100,56.34
+2005-09-26,67.71,69.50,67.60,69.38,6176700,56.67
+2005-09-23,69.46,69.46,67.67,68.29,6000700,55.78
+2005-09-22,71.05,71.48,68.13,69.76,7229400,56.98
+2005-09-21,70.43,71.24,69.51,70.43,8629200,57.52
+2005-09-20,69.60,70.28,68.60,68.90,6662400,56.27
+2005-09-19,70.00,71.21,69.40,70.18,7691600,57.32
+2005-09-16,67.89,69.15,67.50,69.15,10542400,56.48
+2005-09-15,67.81,68.47,66.83,67.54,7025600,55.16
+2005-09-14,66.50,67.75,66.30,67.48,5693700,55.11
+2005-09-13,67.20,67.40,65.81,66.20,6316600,54.07
+2005-09-12,68.97,68.98,67.07,67.16,6434500,54.85
+2005-09-09,68.00,69.38,67.95,69.02,7286000,56.37
+2005-09-08,66.75,67.59,66.22,67.20,5538200,54.89
+2005-09-07,66.64,68.13,66.25,66.68,6380000,54.46
+2005-09-06,66.79,67.32,65.67,66.79,5616300,54.55
+2005-09-02,68.60,68.60,66.71,66.77,7315200,54.53
+2005-09-01,67.53,70.00,67.52,69.00,13315900,56.36
+2005-08-31,64.70,66.48,64.65,65.94,8501900,53.86
+2005-08-30,63.28,64.54,63.22,64.41,6492800,52.61
+2005-08-29,62.45,63.41,62.21,63.07,5928200,51.51
+2005-08-26,63.40,63.50,61.88,61.88,4902600,50.54
+2005-08-25,63.07,63.08,62.05,63.04,4702900,51.49
+2005-08-24,63.00,63.95,62.51,63.22,5737600,51.63
+2005-08-23,63.40,63.70,61.85,62.71,4704900,51.22
+2005-08-22,64.05,64.61,62.41,63.21,5784200,51.63
+2005-08-19,62.17,63.25,62.09,63.07,5833500,51.51
+2005-08-18,61.35,61.90,60.24,61.60,8498600,50.31
+2005-08-17,63.95,64.41,61.00,61.70,9399800,50.39
+2005-08-16,65.69,65.69,63.96,64.08,5916100,52.34
+2005-08-15,66.50,66.61,65.54,65.84,4652400,53.77
+2005-08-12,66.50,67.24,65.62,66.62,5355300,54.41
+2005-08-11,66.00,66.80,65.52,66.40,5087300,54.23
+2005-08-10,65.00,65.82,64.42,65.64,4795900,53.61
+2005-08-09,65.33,65.40,64.10,64.61,4943600,52.77
+2005-08-08,64.34,65.44,64.31,64.97,5778800,53.06
+2005-08-05,64.60,64.72,63.12,63.75,4059100,52.07
+2005-08-04,64.25,64.58,63.81,64.18,3812500,52.42
+2005-08-03,64.98,65.00,63.56,63.90,4838900,52.19
+2005-08-02,63.34,64.39,63.25,64.38,4621700,52.58
+2005-08-01,62.90,63.68,62.82,63.00,4491100,51.45
+2005-07-29,63.80,63.84,62.40,62.59,4880500,51.12
+2005-07-28,62.85,63.45,62.45,63.35,6068400,51.74
+2005-07-27,62.24,62.39,61.60,62.26,5659700,50.85
+2005-07-26,62.43,62.43,61.50,61.73,5818500,50.16
+2005-07-25,61.05,63.07,61.05,62.23,7149000,50.57
+2005-07-22,60.45,61.63,60.40,61.25,5655700,49.77
+2005-07-21,60.52,60.90,59.50,60.03,3507000,48.78
+2005-07-20,60.45,61.14,59.92,60.55,5307300,49.21
+2005-07-19,59.33,60.60,59.23,60.57,4819800,49.22
+2005-07-18,59.10,59.51,58.62,59.20,4279000,48.11
+2005-07-15,59.99,60.11,58.89,59.35,6431000,48.23
+2005-07-14,61.52,62.22,59.00,59.54,7304500,48.38
+2005-07-13,61.85,62.11,61.29,61.50,5344100,49.98
+2005-07-12,61.20,62.07,60.84,61.57,5227100,50.03
+2005-07-11,59.55,61.20,59.41,60.91,7030700,49.50
+2005-07-08,61.00,61.32,59.92,60.24,6983600,48.95
+2005-07-07,59.30,60.81,59.15,60.61,5996200,49.25
+2005-07-06,61.56,61.95,59.89,59.98,6471100,48.74
+2005-07-05,60.05,61.43,59.75,61.24,7129000,49.77
+2005-07-01,58.30,59.43,58.05,59.10,4781900,48.03
+2005-06-30,57.78,58.67,57.21,57.49,6216900,46.72
+2005-06-29,58.15,59.05,57.15,57.77,8027200,46.95
+2005-06-28,59.59,59.85,58.02,58.10,6596600,47.21
+2005-06-27,58.90,59.90,58.76,59.52,7282400,48.37
+2005-06-24,58.60,58.93,57.96,58.21,5339100,47.30
+2005-06-23,58.93,59.06,57.80,58.01,5755800,47.14
+2005-06-22,58.36,59.00,57.59,58.41,6688700,47.47
+2005-06-21,60.00,60.19,58.00,58.23,6556600,47.32
+2005-06-20,60.80,61.36,60.02,60.12,7567700,48.86
+2005-06-17,60.50,60.75,59.41,60.68,11108000,49.31
+2005-06-16,57.50,58.61,57.34,58.60,5460900,47.62
+2005-06-15,56.90,57.42,56.45,57.33,5034200,46.59
+2005-06-14,56.30,56.85,55.87,56.55,3650000,45.95
+2005-06-13,55.70,56.40,55.30,56.00,4112200,45.51
+2005-06-10,55.91,56.50,54.76,55.94,4474400,45.46
+2005-06-09,54.80,56.29,54.60,56.26,5564700,45.72
+2005-06-08,54.59,56.00,54.10,54.50,7026800,44.29
+2005-06-07,55.44,55.50,54.60,54.64,4251800,44.40
+2005-06-06,55.50,55.50,54.51,55.19,3611600,44.85
+2005-06-03,54.78,55.60,54.76,55.01,4206100,44.70
+2005-06-02,55.40,55.44,54.50,54.93,4842700,44.64
+2005-06-01,108.60,110.20,108.50,110.15,6974000,44.76
+2005-05-31,107.55,108.49,106.14,107.84,6598400,43.82
+2005-05-27,105.65,107.75,105.25,107.55,4336600,43.70
+2005-05-26,105.60,105.71,104.70,105.08,5041800,42.70
+2005-05-25,104.50,106.29,103.06,105.34,7253200,42.80
+2005-05-24,103.80,104.35,103.20,104.34,4719000,42.40
+2005-05-23,102.50,103.85,101.85,103.35,5743800,41.99
+2005-05-20,101.10,101.93,100.71,101.11,5903800,41.08
+2005-05-19,99.80,101.88,99.15,101.36,6274400,41.18
+2005-05-18,99.75,102.00,98.54,99.80,9332200,40.55
+2005-05-17,96.45,99.24,96.32,98.90,10616000,40.19
+2005-05-16,98.00,98.16,95.10,96.78,14265800,39.32
+2005-05-13,100.30,100.57,97.34,98.51,11725000,40.03
+2005-05-12,105.32,105.32,100.00,100.32,8846600,40.76
+2005-05-11,103.80,106.10,103.80,105.98,6429400,42.81
+2005-05-10,105.87,106.60,104.49,104.90,6155600,42.37
+2005-05-09,105.25,106.90,104.92,106.76,5611000,43.13
+2005-05-06,105.90,106.74,104.90,104.92,5633400,42.38
+2005-05-05,104.41,105.78,103.64,105.01,7294200,42.42
+2005-05-04,104.25,104.73,102.76,104.05,8398600,42.03
+2005-05-03,106.25,106.37,102.78,103.50,7366800,41.81
+2005-05-02,104.85,106.70,103.33,106.70,7581400,43.10
+2005-04-29,103.70,105.68,102.66,104.85,7498000,42.35
+2005-04-28,103.70,104.18,102.48,102.76,8068000,41.51
+2005-04-27,107.65,108.05,103.62,103.70,8716200,41.89
+2005-04-26,108.10,108.70,106.75,106.75,4831000,43.12
+2005-04-25,109.00,109.49,108.00,108.70,6575800,43.91
+2005-04-22,105.91,108.00,105.20,106.96,6581000,43.21
+2005-04-21,102.50,105.69,102.31,105.69,6649200,42.69
+2005-04-20,104.55,105.81,103.08,103.27,7076600,41.72
+2005-04-19,103.10,104.98,102.90,104.55,7679800,42.23
+2005-04-18,99.20,102.83,98.01,102.67,9180600,41.47
+2005-04-15,104.43,104.50,99.20,100.07,11702200,40.42
+2005-04-14,105.90,106.89,104.16,104.87,8915000,42.36
+2005-04-13,106.52,107.93,105.27,105.30,11608400,42.54
+2005-04-12,109.90,110.27,107.39,108.28,8773800,43.74
+2005-04-11,109.13,110.42,108.01,110.33,5708800,44.57
+2005-04-08,110.36,111.46,109.09,109.13,7673600,44.08
+2005-04-07,111.40,111.99,108.84,110.35,9695800,44.58
+2005-04-06,108.78,111.09,107.50,110.87,8544600,44.79
+2005-04-05,110.58,111.18,107.93,108.32,8854400,43.76
+2005-04-04,111.49,112.99,110.08,110.57,12938200,44.66
+2005-04-01,108.45,110.74,108.43,110.28,10531800,44.55
+2005-03-31,107.10,107.91,105.43,107.84,9976400,43.56
+2005-03-30,104.50,105.68,102.21,105.43,10368000,42.59
+2005-03-29,104.90,106.25,103.50,103.63,7346000,41.86
+2005-03-28,104.80,105.91,104.19,105.25,6187400,42.52
+2005-03-24,105.89,106.62,103.54,104.79,7062000,42.33
+2005-03-23,105.50,106.25,104.00,105.10,10848800,42.45
+2005-03-22,109.00,110.53,106.90,107.03,8914400,43.23
+2005-03-21,110.25,110.60,108.05,109.10,7752800,44.07
+2005-03-18,108.18,111.00,108.11,110.25,12899400,44.53
+2005-03-17,107.24,108.78,107.16,107.97,7612000,43.61
+2005-03-16,104.32,108.44,104.16,106.51,8901400,43.02
+2005-03-15,106.21,107.49,104.49,104.71,7152000,42.30
+2005-03-14,106.10,106.59,104.07,106.30,7011600,42.94
+2005-03-11,104.86,107.25,104.86,105.59,7014000,42.65
+2005-03-10,105.80,106.25,103.59,105.56,12617800,42.64
+2005-03-09,109.80,111.64,106.40,106.60,11850400,43.06
+2005-03-08,111.80,112.09,108.75,109.61,11831600,44.28
+2005-03-07,111.55,112.49,109.79,111.80,6891200,45.16
+2005-03-04,110.60,112.91,110.15,112.21,7325800,45.33
+2005-03-03,109.98,111.52,108.61,110.60,10315400,44.68
+2005-03-02,107.65,109.75,107.07,109.50,10034400,44.23
+2005-03-01,110.89,111.49,108.27,108.50,10364800,43.83
+2005-02-28,112.57,113.76,107.25,110.89,12762200,44.79
+2005-02-25,110.18,113.97,110.12,112.32,14846000,45.37
+2005-02-24,107.25,110.31,107.25,110.18,10865400,44.51
+2005-02-23,105.00,107.47,104.71,107.20,7964600,43.30
+2005-02-22,106.55,108.33,105.61,105.95,9917200,42.80
+2005-02-18,104.09,106.83,103.72,106.25,10091400,42.92
+2005-02-17,104.20,105.18,103.51,104.00,8748800,42.01
+2005-02-16,101.38,104.50,101.15,104.31,7974000,42.14
+2005-02-15,100.64,101.44,100.19,101.38,4576200,40.95
+2005-02-14,99.74,101.61,99.59,100.97,7558800,40.79
+2005-02-11,98.85,100.28,98.27,99.04,6490600,40.01
+2005-02-10,97.21,99.65,97.05,99.47,5210200,39.98
+2005-02-09,96.55,97.36,95.70,96.86,5224600,38.93
+2005-02-08,95.55,96.85,95.55,96.70,4944600,38.87
+2005-02-07,96.23,96.65,95.24,96.09,5751200,38.62
+2005-02-04,96.00,96.28,95.04,96.22,6210600,38.67
+2005-02-03,95.00,96.15,94.49,95.85,5059000,38.52
+2005-02-02,94.65,95.60,94.48,95.08,6063600,38.21
+2005-02-01,93.40,94.73,93.36,94.61,7903200,38.03
+2005-01-31,91.00,93.38,90.50,92.79,7371800,37.29
+2005-01-28,90.00,91.34,89.94,90.99,5952000,36.57
+2005-01-27,90.00,91.82,89.85,91.00,6674800,36.57
+2005-01-26,90.00,90.94,89.34,90.49,8197600,36.37
+2005-01-25,88.55,89.19,88.25,88.90,4253000,35.73
+2005-01-24,87.95,88.89,87.91,88.47,4949800,35.56
+2005-01-21,87.80,88.46,87.30,87.30,6008200,35.09
+2005-01-20,89.28,89.28,86.91,87.73,6586600,35.26
+2005-01-19,89.96,90.50,89.27,89.27,4736800,35.88
+2005-01-18,89.66,90.36,89.56,90.12,8159600,36.22
+2005-01-14,88.38,89.65,88.21,89.02,5033800,35.78
+2005-01-13,87.40,89.52,87.17,88.60,7460000,35.61
+2005-01-12,85.95,87.35,85.50,87.27,5543800,35.07
+2005-01-11,85.45,86.09,84.95,85.60,3558400,34.40
+2005-01-10,85.25,86.32,85.16,85.63,4404400,34.42
+2005-01-07,85.40,85.40,84.14,84.86,5288000,34.11
+2005-01-06,84.18,85.92,84.06,85.40,6666000,34.32
+2005-01-05,83.40,84.74,82.80,84.18,7631600,33.83
+2005-01-04,84.33,84.77,83.29,83.56,5231400,33.58
+2005-01-03,86.72,86.72,83.91,84.11,6523800,33.80
+2004-12-31,86.69,87.04,86.49,86.83,2794800,34.90
+2004-12-30,87.13,87.69,86.77,86.79,2889400,34.88
+2004-12-29,86.75,87.54,86.36,87.31,3261600,35.09
+2004-12-28,86.27,86.94,86.27,86.55,3765600,34.79
+2004-12-27,87.16,87.39,86.05,86.05,4060000,34.58
+2004-12-23,86.93,87.68,86.83,87.15,2792600,35.03
+2004-12-22,88.18,88.45,85.77,86.92,5874200,34.93
+2004-12-21,88.45,88.46,87.40,87.93,4386800,35.34
+2004-12-20,87.50,88.77,87.26,88.00,3932400,35.37
+2004-12-17,87.06,87.65,86.36,86.99,6897000,34.96
+2004-12-16,87.39,87.40,86.40,87.06,3927200,34.99
+2004-12-15,86.80,88.26,86.24,87.54,5215000,35.18
+2004-12-14,86.00,86.80,85.28,86.65,5163600,34.83
+2004-12-13,84.75,85.94,84.50,85.81,6333000,34.49
+2004-12-10,85.64,86.25,84.54,84.75,5477000,34.06
+2004-12-09,85.50,85.86,84.25,85.64,5529200,34.42
+2004-12-08,84.48,86.43,83.29,85.62,6827400,34.41
+2004-12-07,86.60,86.88,84.74,84.75,6394400,34.06
+2004-12-06,86.77,86.96,85.98,86.60,4783400,34.81
+2004-12-03,85.85,87.19,85.80,86.50,5715000,34.77
+2004-12-02,88.60,88.60,85.30,85.95,9734400,34.54
+2004-12-01,90.99,91.22,88.37,89.28,9000400,35.88
+2004-11-30,89.65,91.09,89.65,90.99,5828600,36.57
+2004-11-29,90.30,90.75,89.46,90.03,4893200,36.18
+2004-11-26,90.50,90.82,89.93,90.36,3132800,36.32
+2004-11-24,90.00,90.12,88.97,89.89,7084800,36.13
+2004-11-23,89.12,90.08,88.92,89.70,7538800,36.05
+2004-11-22,87.20,89.01,87.20,88.87,5421200,35.72
+2004-11-19,86.41,87.57,86.13,87.43,5081000,35.14
+2004-11-18,86.72,86.98,85.60,86.26,7715800,34.67
+2004-11-17,86.60,87.35,86.43,86.72,6413600,34.85
+2004-11-16,86.97,87.20,86.10,86.13,6051800,34.62
+2004-11-15,87.60,87.61,86.08,86.50,6261600,34.77
+2004-11-12,86.77,87.95,86.58,87.89,5609000,35.32
+2004-11-11,87.27,87.82,86.76,86.76,5774400,34.87
+2004-11-10,86.75,87.66,85.85,87.27,5012800,35.07
+2004-11-09,86.60,87.35,86.00,86.49,4796000,34.76
+2004-11-08,88.18,88.26,86.27,86.77,6160400,34.87
+2004-11-05,87.36,88.73,86.84,88.36,6668200,35.51
+2004-11-04,85.50,87.52,85.36,87.35,7746200,35.11
+2004-11-03,84.48,85.62,83.55,85.50,6490400,34.36
+2004-11-02,84.00,84.40,83.22,83.43,6064400,33.53
+2004-11-01,84.75,85.47,83.45,83.96,6671800,33.74
+2004-10-29,83.00,84.35,82.85,84.31,5407400,33.89
+2004-10-28,84.50,84.81,82.16,82.98,7828000,33.35
+2004-10-27,86.15,86.77,84.21,84.92,9196400,34.13
+2004-10-26,84.89,86.43,84.64,86.43,5025800,34.54
+2004-10-25,84.80,85.67,84.75,84.92,5698200,33.93
+2004-10-22,84.18,85.15,83.65,84.80,7208400,33.89
+2004-10-21,83.70,84.80,83.19,83.73,6992200,33.46
+2004-10-20,82.12,83.62,81.92,83.56,5644400,33.39
+2004-10-19,82.07,82.56,81.49,82.00,5364800,32.77
+2004-10-18,83.68,84.15,81.96,82.18,5982200,32.84
+2004-10-15,84.10,84.34,83.35,83.99,5765400,33.56
+2004-10-14,83.59,84.45,83.20,83.32,6843400,33.29
+2004-10-13,84.30,84.49,82.19,83.01,9988800,33.17
+2004-10-12,86.75,87.67,85.30,85.40,6711800,34.12
+2004-10-11,88.09,88.30,86.50,87.15,5256800,34.82
+2004-10-08,87.52,88.74,87.01,88.08,6464800,35.20
+2004-10-07,89.00,89.75,86.82,87.14,11187200,34.82
+2004-10-06,86.80,89.07,86.80,88.85,7732000,35.50
+2004-10-05,85.00,86.74,84.95,86.70,7140800,34.64
+2004-10-04,84.08,84.85,83.74,84.67,6749200,33.83
+2004-10-01,82.85,84.21,82.51,84.07,6220000,33.59
+2004-09-30,82.30,82.94,81.98,82.85,6249400,33.11
+2004-09-29,84.35,84.35,80.89,81.57,8083600,32.59
+2004-09-28,81.56,83.35,81.56,83.21,6629800,33.25
+2004-09-27,81.83,82.23,80.99,81.06,5031200,32.39
+2004-09-24,81.50,82.27,81.34,81.70,4715800,32.65
+2004-09-23,81.25,81.84,80.14,81.21,5961000,32.45
+2004-09-22,81.84,82.28,81.10,81.50,6937000,32.57
+2004-09-21,79.80,82.48,79.64,82.18,7281200,32.84
+2004-09-20,79.50,79.99,79.36,79.46,4959800,31.75
+2004-09-17,78.75,79.58,78.40,79.13,5887600,31.62
+2004-09-16,78.21,78.45,77.60,78.29,5678800,31.28
+2004-09-15,78.50,79.07,78.04,78.20,5807400,31.25
+2004-09-14,78.30,78.85,78.04,78.38,4521400,31.32
+2004-09-13,77.80,78.32,77.51,77.72,4196000,31.06
+2004-09-10,78.02,78.09,77.39,77.68,4830000,31.04
+2004-09-09,76.67,78.25,76.67,78.02,6182000,31.18
+2004-09-08,76.30,76.90,75.85,76.67,6522800,30.64
+2004-09-07,76.20,76.42,75.85,76.34,5976600,30.50
+2004-09-03,76.27,76.33,75.94,76.19,4787800,30.44
+2004-09-02,76.10,76.42,75.77,76.30,7913200,30.49
+2004-09-01,74.43,75.79,74.17,75.75,5753000,30.27
+2004-08-31,73.23,74.45,73.23,74.43,3710400,29.74
+2004-08-30,73.55,74.03,72.90,73.18,4298000,29.24
+2004-08-27,73.18,73.72,72.77,73.33,3691800,29.30
+2004-08-26,72.06,72.86,71.28,72.70,6663600,29.05
+2004-08-25,72.20,72.90,71.90,72.06,6453600,28.79
+2004-08-24,73.48,73.48,71.95,72.35,6550000,28.91
+2004-08-23,74.00,74.69,73.41,73.48,3668200,29.36
+2004-08-20,74.25,75.04,73.93,74.16,5281000,29.63
+2004-08-19,73.20,74.14,73.05,73.96,6587000,29.55
+2004-08-18,73.25,73.70,72.63,73.15,5622200,29.23
+2004-08-17,74.25,74.26,72.23,72.38,6571200,28.92
+2004-08-16,73.65,74.35,73.26,74.26,3810600,29.67
+2004-08-13,72.62,74.00,72.62,73.47,4088800,29.36
+2004-08-12,73.25,73.75,72.57,72.57,4480800,29.00
+2004-08-11,74.22,74.32,72.50,73.25,7528600,29.27
+2004-08-10,75.45,75.45,73.95,74.22,6103400,29.66
+2004-08-09,73.96,75.64,73.96,75.09,4725000,30.01
+2004-08-06,75.70,75.94,73.67,73.92,6054600,29.54
+2004-08-05,77.00,77.17,75.66,75.90,5799200,30.33
+2004-08-04,78.85,78.91,76.56,76.70,5857200,30.65
+2004-08-03,79.18,79.93,79.03,79.03,4598600,31.58
+2004-08-02,78.77,79.19,78.13,78.91,3220600,31.53
+2004-07-30,78.35,78.92,78.23,78.77,3867600,31.48
+2004-07-29,76.90,78.16,76.81,78.10,3673600,31.21
+2004-07-28,76.72,77.01,76.06,76.66,4246400,30.63
+2004-07-27,76.14,77.09,75.68,76.90,5218000,30.56
+2004-07-26,77.02,77.10,75.96,76.13,4119600,30.25
+2004-07-23,77.75,77.94,76.99,77.17,3133400,30.66
+2004-07-22,78.20,78.79,77.53,77.81,5573200,30.92
+2004-07-21,79.16,79.40,77.68,77.68,3646000,30.87
+2004-07-20,79.05,79.49,78.63,79.28,3625200,31.50
+2004-07-19,79.33,79.85,78.80,79.12,3130400,31.44
+2004-07-16,79.01,79.78,79.01,79.50,5638800,31.59
+2004-07-15,78.45,79.06,78.20,78.92,5655000,31.36
+2004-07-14,76.55,78.15,76.55,78.10,3900200,31.03
+2004-07-13,76.22,76.92,75.91,76.78,3537000,30.51
+2004-07-12,77.36,77.44,76.70,76.88,2835400,30.55
+2004-07-09,77.25,77.77,76.97,77.35,3480600,30.74
+2004-07-08,77.12,77.71,76.56,77.06,3864600,30.62
+2004-07-07,76.25,77.37,76.02,77.37,5907000,30.74
+2004-07-06,76.55,77.16,76.25,76.39,5576400,30.35
+2004-07-02,76.40,76.63,76.04,76.19,2741000,30.27
+2004-07-01,76.55,76.69,75.79,76.40,5139600,30.36
+2004-06-30,76.00,76.55,75.60,76.29,5871400,30.31
+2004-06-29,75.80,76.34,75.50,75.65,5116800,30.06
+2004-06-28,77.18,77.56,75.80,76.06,5187400,30.22
+2004-06-25,78.10,78.28,77.19,77.19,3754200,30.67
+2004-06-24,78.50,78.76,78.03,78.10,4167400,31.03
+2004-06-23,77.23,78.99,77.14,78.63,5613800,31.24
+2004-06-22,76.50,77.22,76.17,77.18,4189200,30.67
+2004-06-21,76.70,77.23,76.37,76.64,4022800,30.45
+2004-06-18,76.50,77.43,76.30,76.69,6331600,30.47
+2004-06-17,76.66,76.93,75.92,76.43,4757200,30.37
+2004-06-16,75.05,76.50,75.01,76.01,4670400,30.20
+2004-06-15,74.05,74.82,74.04,74.60,5067800,29.64
+2004-06-14,75.05,75.05,73.66,73.85,4902800,29.34
+2004-06-10,74.29,75.16,74.27,75.05,3209400,29.82
+2004-06-09,74.66,74.66,73.34,74.10,5941800,29.44
+2004-06-08,75.80,76.15,74.25,74.76,8063000,29.71
+2004-06-07,74.25,75.81,74.14,75.80,5426800,30.12
+2004-06-04,75.02,75.09,73.63,73.94,5721800,29.38
+2004-06-03,74.81,75.46,74.54,74.89,7013400,29.76
+2004-06-02,75.44,76.19,74.68,74.68,5426200,29.67
+2004-06-01,73.45,75.25,73.45,75.21,7559600,29.88
+2004-05-28,73.85,73.85,72.03,73.33,4224600,29.14
+2004-05-27,73.39,73.54,72.43,72.47,6001400,28.80
+2004-05-26,73.88,74.00,73.09,73.38,4800800,29.16
+2004-05-25,72.72,73.90,72.65,73.76,4184600,29.31
+2004-05-24,70.53,72.72,70.36,72.55,5485400,28.83
+2004-05-21,71.65,72.43,69.73,70.47,6027200,28.00
+2004-05-20,71.19,71.43,70.62,70.66,4499400,28.08
+2004-05-19,72.10,72.18,71.15,71.25,7512800,28.31
+2004-05-18,73.54,73.54,72.19,72.19,6624800,28.68
+2004-05-17,72.85,73.94,72.80,73.54,4782600,29.22
+2004-05-14,72.00,73.65,71.88,73.33,5399600,29.14
+2004-05-13,72.25,72.95,71.76,71.95,5293000,28.59
+2004-05-12,73.25,73.60,71.85,73.10,6818800,28.88
+2004-05-11,71.62,73.39,71.62,73.19,6012000,28.91
+2004-05-10,72.00,72.48,70.46,71.78,7144800,28.35
+2004-05-07,74.52,74.64,73.14,73.14,3853000,28.89
+2004-05-06,75.10,75.32,74.33,74.51,5495800,29.43
+2004-05-05,73.91,75.56,73.33,75.21,9097800,29.71
+2004-05-04,73.90,74.33,73.08,73.91,6294400,29.20
+2004-05-03,71.37,74.08,71.26,73.90,5817400,29.19
+2004-04-30,72.00,72.65,71.23,71.30,5732200,28.16
+2004-04-29,73.75,73.89,70.91,71.34,6991800,28.18
+2004-04-28,74.00,74.35,72.15,73.75,5875800,29.13
+2004-04-27,72.71,74.38,72.71,73.86,6298600,29.18
+2004-04-26,72.00,72.99,71.88,72.70,3901200,28.72
+2004-04-23,71.53,72.18,71.36,71.83,3676400,28.37
+2004-04-22,70.15,71.64,70.15,71.52,5074000,28.25
+2004-04-21,71.15,71.41,70.33,70.61,5995200,27.89
+2004-04-20,73.06,73.56,71.00,71.03,5835000,28.06
+2004-04-19,72.79,73.55,72.78,73.05,5105800,28.86
+2004-04-16,73.00,73.26,72.41,72.79,4263000,28.75
+2004-04-15,72.20,73.07,72.16,72.71,3834800,28.72
+2004-04-14,71.45,72.14,70.91,72.06,5280600,28.46
+2004-04-13,72.97,73.07,71.40,71.44,5277600,28.22
+2004-04-12,71.50,73.30,71.50,72.36,6148800,28.58
+2004-04-08,70.75,71.59,70.55,71.12,5602600,28.09
+2004-04-07,69.70,70.50,69.26,70.00,3937600,27.65
+2004-04-06,69.70,70.08,69.45,69.67,3115000,27.52
+2004-04-05,68.65,69.67,68.65,69.48,4718600,27.45
+2004-04-02,68.80,69.15,68.58,68.93,4952400,27.23
+2004-04-01,70.00,70.44,68.66,68.69,6460200,27.13
+2004-03-31,70.00,70.07,68.81,69.81,9215000,27.58
+2004-03-30,68.58,69.75,67.72,69.37,5280800,27.40
+2004-03-29,67.25,67.84,66.97,67.43,5199800,26.64
+2004-03-26,66.48,67.67,66.21,66.80,5589000,26.39
+2004-03-25,67.30,67.39,65.68,66.04,6961600,26.09
+2004-03-24,68.60,68.90,67.10,67.25,4251200,26.56
+2004-03-23,69.05,69.19,68.10,68.46,3631600,27.04
+2004-03-22,69.15,69.61,68.66,68.95,3313200,27.24
+2004-03-19,70.50,70.72,69.15,69.29,4530400,27.37
+2004-03-18,68.90,70.70,68.78,70.35,4896000,27.79
+2004-03-17,68.65,70.29,68.62,68.90,4898600,27.22
+2004-03-16,68.70,68.70,67.87,68.56,3948200,27.08
+2004-03-15,69.15,69.45,68.38,68.54,3717800,27.07
+2004-03-12,68.15,69.15,67.83,69.15,3471800,27.32
+2004-03-11,68.85,69.26,67.82,68.04,5069600,26.88
+2004-03-10,70.82,70.82,68.97,69.22,4194800,27.34
+2004-03-09,70.50,70.88,70.42,70.63,4494800,27.90
+2004-03-08,70.58,71.49,70.52,70.62,4129000,27.90
+2004-03-05,69.57,70.56,69.45,70.33,4327600,27.78
+2004-03-04,69.74,69.81,69.15,69.56,2214400,27.48
+2004-03-03,69.55,69.99,68.80,69.73,3299800,27.54
+2004-03-02,70.00,70.22,69.36,69.54,5206000,27.47
+2004-03-01,69.54,70.65,69.46,70.60,5545600,27.89
+2004-02-27,68.85,69.22,68.60,68.87,4589600,27.20
+2004-02-26,68.45,69.05,68.43,68.85,3421400,27.20
+2004-02-25,68.90,69.35,68.71,68.78,3224200,27.17
+2004-02-24,68.65,69.35,68.60,68.93,3070000,27.23
+2004-02-23,68.35,69.08,68.35,68.85,3541000,27.20
+2004-02-20,68.80,68.85,67.90,68.13,3491800,26.91
+2004-02-19,68.42,69.06,68.27,68.37,3149400,27.01
+2004-02-18,68.90,68.90,68.15,68.18,3221000,26.93
+2004-02-17,68.95,69.50,68.84,69.37,3127000,27.23
+2004-02-13,68.41,68.89,67.90,68.63,3573600,26.94
+2004-02-12,68.21,68.78,67.84,68.29,3093200,26.81
+2004-02-11,66.79,68.50,66.70,68.33,4267200,26.82
+2004-02-10,66.18,66.93,65.98,66.83,3952200,26.24
+2004-02-09,66.05,66.74,65.78,66.17,2849200,25.98
+2004-02-06,65.05,66.18,65.05,66.03,3557200,25.92
+2004-02-05,65.50,65.58,64.62,65.28,3002800,25.63
+2004-02-04,65.83,65.95,65.12,65.26,3385600,25.62
+2004-02-03,65.95,66.18,65.45,65.82,2608200,25.84
+2004-02-02,65.89,66.73,65.60,66.31,4089000,26.03
+2004-01-30,66.63,66.63,65.69,65.88,3291800,25.86
+2004-01-29,66.57,66.77,65.87,66.62,3792400,26.15
+2004-01-28,67.46,67.49,66.10,66.32,5217800,26.04
+2004-01-27,67.80,68.16,67.64,67.71,3528800,26.58
+2004-01-26,67.20,68.04,66.84,67.92,2793800,26.66
+2004-01-23,67.40,67.94,67.00,67.36,3371000,26.44
+2004-01-22,67.95,67.95,67.00,67.39,3720000,26.46
+2004-01-21,66.57,67.69,66.56,67.20,4284200,26.38
+2004-01-20,65.12,66.76,65.12,66.57,3402400,26.13
+2004-01-16,64.90,65.12,64.30,65.12,4306200,25.56
+2004-01-15,66.15,66.24,64.75,64.78,5455400,25.43
+2004-01-14,65.80,66.35,65.36,66.12,3853800,25.96
+2004-01-13,65.73,67.32,65.73,65.88,5940400,25.86
+2004-01-12,65.60,65.92,65.43,65.72,3807200,25.80
+2004-01-09,65.05,65.79,65.00,65.43,5311800,25.69
+2004-01-08,64.75,66.07,64.75,65.80,5008600,25.83
+2004-01-07,66.00,66.70,65.25,66.17,6072000,25.98
+2004-01-06,66.75,66.98,66.32,66.52,5540800,26.11
+2004-01-05,66.08,67.65,66.06,67.25,6903600,26.40
+2004-01-02,65.47,65.79,65.35,65.48,3757000,25.71
+2003-12-31,65.41,66.04,65.34,65.57,4654800,25.74
+2003-12-30,64.76,65.48,64.69,65.38,3935800,25.67
+2003-12-29,64.58,64.93,64.12,64.86,5337200,25.46
+2003-12-26,63.95,64.61,63.95,64.38,1268800,25.27
+2003-12-24,63.19,64.49,63.19,63.90,2184800,25.09
+2003-12-23,63.46,63.50,62.62,63.19,3246000,24.81
+2003-12-22,63.44,63.85,63.38,63.45,3573200,24.91
+2003-12-19,63.90,63.90,63.24,63.43,6469200,24.90
+2003-12-18,61.87,64.44,61.87,63.95,8831400,25.10
+2003-12-17,60.76,62.09,60.76,61.83,5499200,24.27
+2003-12-16,60.30,61.17,60.27,60.96,4152400,23.93
+2003-12-15,61.08,61.15,60.25,60.25,3792200,23.65
+2003-12-12,60.75,61.19,60.50,60.98,3620600,23.94
+2003-12-11,60.23,61.00,59.86,60.96,4040600,23.93
+2003-12-10,60.25,60.47,59.95,60.27,3903000,23.66
+2003-12-09,58.93,60.65,58.93,60.25,3809600,23.65
+2003-12-08,59.85,60.06,59.70,59.95,3165200,23.53
+2003-12-05,59.75,60.18,59.54,59.85,4441800,23.50
+2003-12-04,58.45,59.70,58.40,59.59,5873600,23.39
+2003-12-03,58.78,59.05,58.37,58.40,5322600,22.93
+2003-12-02,57.97,59.29,57.91,58.70,6394200,23.04
+2003-12-01,57.25,58.00,57.06,57.97,4727000,22.76
+2003-11-28,57.35,57.40,56.56,56.74,3153600,22.27
+2003-11-26,57.65,57.71,57.11,57.35,3968600,22.51
+2003-11-25,57.26,57.64,56.90,57.22,2858000,22.46
+2003-11-24,56.45,57.23,56.43,57.21,2972400,22.46
+2003-11-21,57.40,57.47,56.41,56.45,3750800,22.16
+2003-11-20,57.05,57.49,56.80,57.06,3500200,22.40
+2003-11-19,57.35,57.46,57.00,57.03,4997000,22.39
+2003-11-18,57.35,57.58,57.04,57.15,3319200,22.44
+2003-11-17,57.32,57.32,56.57,57.16,2174800,22.44
+2003-11-14,57.20,57.84,57.19,57.32,3404400,22.50
+2003-11-13,57.20,57.60,57.01,57.55,2282200,22.59
+2003-11-12,57.20,57.20,56.70,57.06,3899800,22.40
+2003-11-11,57.95,57.95,56.75,56.85,5221600,22.32
+2003-11-10,58.00,58.16,57.80,57.95,3069000,22.75
+2003-11-07,57.98,58.20,57.56,58.12,3555600,22.82
+2003-11-06,57.58,58.00,57.23,57.91,3665200,22.73
+2003-11-05,57.02,57.65,56.03,57.55,3970800,22.59
+2003-11-04,57.05,57.13,56.82,57.02,6063800,22.38
+2003-11-03,57.15,57.65,56.93,56.98,4689200,22.37
+2003-10-31,56.80,57.39,56.60,57.15,3613200,22.44
+2003-10-30,57.06,57.22,56.19,56.54,4182000,22.20
+2003-10-29,55.07,57.75,55.07,56.97,4154400,22.36
+2003-10-28,57.50,57.60,56.68,57.40,2858000,22.36
+2003-10-27,57.52,57.70,57.15,57.35,3215200,22.35
+2003-10-24,57.39,57.58,57.00,57.52,2643200,22.41
+2003-10-23,56.70,57.47,56.29,57.39,4148600,22.36
+2003-10-22,57.44,57.44,55.89,56.79,3166800,22.13
+2003-10-21,57.63,57.84,57.40,57.44,2823200,22.38
+2003-10-20,58.00,58.04,57.56,57.69,3170400,22.48
+2003-10-17,58.40,58.44,57.83,58.00,3652200,22.60
+2003-10-16,57.58,58.46,57.58,58.23,4694200,22.69
+2003-10-15,58.04,58.30,57.34,57.58,5156200,22.43
+2003-10-14,57.99,58.11,57.33,58.03,3459800,22.61
+2003-10-13,57.48,58.20,57.36,57.98,4785600,22.59
+2003-10-10,56.78,57.27,56.67,57.19,3357800,22.28
+2003-10-09,56.24,56.97,56.24,56.61,2871400,22.06
+2003-10-08,56.60,56.60,55.87,56.24,2798600,21.91
+2003-10-07,56.40,56.90,55.97,56.70,2765600,22.09
+2003-10-06,55.95,56.53,55.95,56.40,3604000,21.97
+2003-10-03,56.10,56.56,55.93,55.93,3549800,21.79
+2003-10-02,54.29,56.00,54.29,55.95,4835000,21.80
+2003-10-01,54.85,55.55,54.73,55.40,6004400,21.59
+2003-09-30,54.15,55.01,53.60,54.75,4738600,21.33
+2003-09-29,54.50,54.50,53.87,54.24,5690200,21.13
+2003-09-26,55.20,55.24,54.51,54.56,4922200,21.26
+2003-09-25,55.85,56.08,55.15,55.15,4030400,21.49
+2003-09-24,57.47,57.53,55.51,55.75,4646200,21.72
+2003-09-23,55.70,55.92,55.56,55.85,2827800,21.76
+2003-09-22,55.80,55.80,55.07,55.65,2993000,21.68
+2003-09-19,56.00,56.24,55.68,56.01,3700200,21.82
+2003-09-18,55.81,56.09,55.75,56.00,3840600,21.82
+2003-09-17,56.84,56.84,55.71,55.82,3005400,21.75
+2003-09-16,56.28,56.84,56.09,56.84,3031400,22.15
+2003-09-15,56.40,56.42,56.01,56.30,2106400,21.94
+2003-09-12,56.49,56.55,56.03,56.49,3084400,22.01
+2003-09-11,56.75,57.20,56.34,56.45,3518400,21.99
+2003-09-10,57.05,57.15,56.58,56.71,3346000,22.10
+2003-09-09,56.55,57.08,56.24,57.08,4524000,22.24
+2003-09-08,56.85,56.86,56.27,56.73,4439600,22.10
+2003-09-05,56.81,56.88,55.88,56.08,4835400,21.85
+2003-09-04,56.80,57.08,56.68,56.80,3893400,22.13
+2003-09-03,56.50,56.95,56.36,56.75,6253000,22.11
+2003-09-02,55.97,56.84,55.53,56.84,5917400,22.15
+2003-08-29,55.54,55.99,55.34,55.84,3395400,21.76
+2003-08-28,54.85,55.61,54.56,55.54,4767200,21.64
+2003-08-27,54.30,54.92,54.30,54.81,2197200,21.36
+2003-08-26,54.20,54.50,53.83,54.29,2029000,21.15
+2003-08-25,54.25,54.52,54.12,54.36,2758200,21.18
+2003-08-22,54.90,54.90,54.20,54.28,2561600,21.15
+2003-08-21,54.85,54.95,54.49,54.83,2593000,21.36
+2003-08-20,54.90,54.94,54.61,54.66,3182000,21.30
+2003-08-19,54.85,54.98,54.58,54.92,3925800,21.40
+2003-08-18,54.67,54.94,54.62,54.89,3720600,21.39
+2003-08-15,54.90,54.90,54.32,54.66,2313000,21.30
+2003-08-14,54.72,54.92,54.50,54.88,2853800,21.38
+2003-08-13,54.70,54.90,54.36,54.48,3164000,21.23
+2003-08-12,53.99,54.49,53.66,54.47,3098000,21.22
+2003-08-11,53.95,54.49,53.79,53.94,3688000,21.02
+2003-08-08,53.95,54.13,53.41,54.00,2548800,21.04
+2003-08-07,52.85,53.72,52.79,53.66,2982200,20.91
+2003-08-06,52.30,53.19,52.04,52.75,2503400,20.55
+2003-08-05,52.55,53.14,52.18,52.18,4488600,20.33
+2003-08-04,52.30,52.44,51.68,52.27,3031200,20.37
+2003-08-01,52.34,52.34,51.29,52.03,3398000,20.27
+2003-07-31,52.65,53.24,52.25,52.34,4348600,20.39
+2003-07-30,52.80,52.83,52.00,52.00,3763800,20.26
+2003-07-29,52.63,52.93,51.75,51.95,4041600,20.24
+2003-07-28,52.90,53.87,52.90,52.95,4918800,20.47
+2003-07-25,53.00,53.48,52.67,52.94,4153800,20.47
+2003-07-24,53.40,53.79,52.67,52.67,2832600,20.37
+2003-07-23,53.90,54.09,53.06,53.33,2241400,20.62
+2003-07-22,52.32,54.20,52.32,53.94,3441000,20.86
+2003-07-21,53.75,53.99,53.32,53.50,3055600,20.69
+2003-07-18,53.50,54.00,53.26,53.70,3202000,20.76
+2003-07-17,52.90,53.46,52.72,52.75,4285000,20.40
+2003-07-16,53.03,53.20,52.30,52.90,2839800,20.46
+2003-07-15,53.64,53.78,52.87,53.00,3252600,20.49
+2003-07-14,54.15,54.15,53.50,53.64,4258400,20.74
+2003-07-11,53.00,54.04,53.00,53.45,3101400,20.67
+2003-07-10,53.29,53.34,52.65,52.90,3584000,20.46
+2003-07-09,53.25,53.40,53.00,53.19,4281200,20.57
+2003-07-08,53.91,53.97,53.05,53.39,4529000,20.65
+2003-07-07,54.70,54.81,53.90,53.93,5651000,20.85
+2003-07-03,54.80,54.80,54.11,54.60,2721200,21.11
+2003-07-02,55.03,55.20,54.04,55.05,4833800,21.29
+2003-07-01,54.75,55.10,54.25,55.03,4743800,21.28
+2003-06-30,54.95,55.10,54.65,54.80,4089000,21.19
+2003-06-27,54.61,54.95,54.48,54.71,4272200,21.16
+2003-06-26,54.35,54.70,54.00,54.60,3648600,21.11
+2003-06-25,54.90,55.25,54.23,54.28,4824400,20.99
+2003-06-24,54.88,55.00,54.75,54.81,4118400,21.19
+2003-06-23,54.90,54.98,54.74,54.86,4284400,21.21
+2003-06-20,55.00,55.04,54.65,54.80,6358200,21.19
+2003-06-19,54.73,55.00,53.69,54.75,3190000,21.17
+2003-06-18,54.83,54.90,54.50,54.73,4297400,21.16
+2003-06-17,54.76,54.93,54.47,54.83,5483600,21.20
+2003-06-16,54.80,55.15,54.11,54.76,5828000,21.17
+2003-06-13,55.11,55.12,53.93,54.31,4299800,21.00
+2003-06-12,55.30,55.60,55.07,55.44,4673600,21.44
+2003-06-11,54.80,55.33,54.54,55.29,5196000,21.38
+2003-06-10,54.75,54.92,54.18,54.55,2571000,21.09
+2003-06-09,54.00,54.17,53.80,54.03,4514800,20.89
+2003-06-06,55.40,55.50,54.64,54.70,3121600,21.15
+2003-06-05,55.25,55.35,54.80,55.19,3715000,21.34
+2003-06-04,55.20,55.95,55.20,55.45,4774200,21.44
+2003-06-03,55.25,55.45,54.71,55.35,3584800,21.40
+2003-06-02,54.23,55.45,54.08,55.04,4269000,21.28
+2003-05-30,53.30,54.30,52.99,53.97,4298000,20.87
+2003-05-29,54.19,54.19,52.75,52.99,5144800,20.49
+2003-05-28,54.42,54.60,53.76,53.83,5503200,20.82
+2003-05-27,53.16,54.46,52.95,54.40,5483800,21.04
+2003-05-23,52.90,53.31,52.75,53.16,4566200,20.56
+2003-05-22,52.97,53.10,52.62,52.90,2665000,20.46
+2003-05-21,51.93,53.27,51.59,53.15,5057200,20.55
+2003-05-20,52.10,52.25,51.40,51.93,3446000,20.08
+2003-05-19,51.98,52.34,51.76,51.76,3148600,20.01
+2003-05-16,52.00,52.34,51.62,52.09,4180200,20.14
+2003-05-15,51.90,52.13,51.77,52.00,3334200,20.11
+2003-05-14,52.15,52.25,51.60,51.80,2565000,20.03
+2003-05-13,51.46,52.32,51.10,52.05,3078200,20.13
+2003-05-12,50.83,51.54,50.71,51.38,3704000,19.87
+2003-05-09,51.33,51.39,50.40,50.80,5828800,19.64
+2003-05-08,51.80,52.25,51.30,51.37,4958000,19.86
+2003-05-07,51.74,52.00,51.23,51.90,5664600,20.07
+2003-05-06,51.55,51.99,51.40,51.60,4972000,19.95
+2003-05-05,51.50,51.70,51.15,51.55,3407000,19.93
+2003-05-02,50.70,51.80,50.60,51.50,4281600,19.91
+2003-05-01,50.54,50.71,49.87,50.33,3565400,19.46
+2003-04-30,50.03,50.52,49.93,50.30,4738000,19.45
+2003-04-29,50.80,50.80,49.87,50.05,5377800,19.35
+2003-04-28,50.10,50.80,50.00,50.63,3667800,19.58
+2003-04-25,50.88,50.88,49.67,50.41,5314200,19.34
+2003-04-24,51.52,51.85,50.82,50.83,4964200,19.50
+2003-04-23,51.70,51.83,50.99,51.59,3378200,19.79
+2003-04-22,51.07,51.90,50.70,51.75,3538800,19.85
+2003-04-21,51.05,51.49,50.97,51.07,2768400,19.59
+2003-04-17,50.77,51.39,50.77,51.25,3820600,19.66
+2003-04-16,51.30,51.40,50.55,50.77,3433600,19.48
+2003-04-15,51.35,51.56,51.02,51.21,4502400,19.64
+2003-04-14,51.00,51.36,50.87,51.30,3201200,19.68
+2003-04-11,51.10,51.40,50.90,51.07,2912800,19.59
+2003-04-10,50.90,51.20,50.82,51.00,4203600,19.56
+2003-04-09,51.35,51.55,50.76,50.90,4253800,19.53
+2003-04-08,51.20,51.40,50.93,51.25,3680600,19.66
+2003-04-07,52.95,53.25,51.60,51.73,5767000,19.84
+2003-04-04,53.00,53.00,52.30,52.60,4457800,20.18
+2003-04-03,53.44,53.65,52.00,52.31,5005800,20.07
+2003-04-02,54.00,54.01,52.85,53.35,7056200,20.47
+2003-04-01,53.80,54.25,53.55,54.02,4154000,20.72
+2003-03-31,53.59,53.85,53.14,53.60,4541600,20.56
+2003-03-28,52.60,53.83,52.55,53.59,4643000,20.56
+2003-03-27,51.88,53.06,51.70,52.65,4691600,20.20
+2003-03-26,52.12,52.32,51.70,51.87,3767000,19.90
+2003-03-25,51.50,52.60,51.30,52.02,3756000,19.96
+2003-03-24,51.66,51.95,50.67,51.08,4370200,19.60
+2003-03-21,52.30,52.34,51.55,51.65,5034400,19.81
+2003-03-20,51.38,52.24,51.05,52.08,4651000,19.98
+2003-03-19,51.20,51.60,50.82,51.38,4438600,19.71
+2003-03-18,51.00,51.00,49.70,50.92,5904400,19.53
+2003-03-17,50.58,51.50,50.55,51.00,6915000,19.56
+2003-03-14,50.36,50.58,49.75,50.58,4483800,19.40
+2003-03-13,50.35,50.36,49.80,50.26,3664400,19.28
+2003-03-12,50.71,50.71,49.25,49.70,6535800,19.07
+2003-03-11,51.05,51.45,50.65,50.71,4366000,19.45
+2003-03-10,51.60,51.83,50.80,50.93,3820200,19.54
+2003-03-07,50.81,51.71,50.68,51.60,7356800,19.79
+2003-03-06,51.00,51.44,50.61,50.81,6981000,19.49
+2003-03-05,51.50,51.95,51.13,51.38,5102400,19.71
+2003-03-04,51.75,51.84,51.38,51.50,5625400,19.76
+2003-03-03,51.10,51.85,51.10,51.75,6125000,19.85
+2003-02-28,51.15,51.29,50.55,50.70,5392000,19.45
+2003-02-27,50.96,51.08,50.38,50.70,6327400,19.45
+2003-02-26,49.96,50.69,49.69,50.28,5916800,19.29
+2003-02-25,49.67,50.10,49.42,49.96,5142600,19.17
+2003-02-24,50.00,50.39,49.44,49.67,4332200,19.05
+2003-02-21,48.70,50.30,48.60,49.94,5695600,19.16
+2003-02-20,49.50,49.72,48.56,48.58,3648200,18.64
+2003-02-19,49.47,49.69,49.01,49.49,2913400,18.99
+2003-02-18,48.70,49.44,48.48,49.27,3615200,18.90
+2003-02-14,48.00,48.73,47.70,48.72,3186600,18.54
+2003-02-13,47.95,48.10,47.35,47.93,2997800,18.24
+2003-02-12,48.15,48.69,47.85,47.88,3490200,18.22
+2003-02-11,49.00,49.32,48.26,48.51,3854000,18.46
+2003-02-10,48.45,49.05,48.42,48.81,3402200,18.57
+2003-02-07,48.95,49.14,48.56,48.66,3709400,18.51
+2003-02-06,49.42,49.42,48.50,48.85,4848000,18.59
+2003-02-05,50.44,50.45,49.36,49.41,3689600,18.80
+2003-02-04,49.58,50.40,48.93,50.05,5418600,19.04
+2003-02-03,48.19,49.75,48.03,49.58,5289800,18.86
+2003-01-31,47.30,48.59,47.00,48.19,4431600,18.33
+2003-01-30,48.01,48.39,47.42,47.45,6301800,18.05
+2003-01-29,46.30,48.07,45.70,48.01,5977000,18.27
+2003-01-28,45.60,46.26,45.16,45.91,3342800,17.47
+2003-01-27,46.37,46.45,45.14,45.31,3772200,17.24
+2003-01-24,47.35,47.44,46.10,46.37,4886000,17.64
+2003-01-23,47.60,47.75,47.23,47.55,3709600,18.09
+2003-01-22,47.30,47.73,46.53,47.46,5248600,18.06
+2003-01-21,47.56,47.70,47.17,47.40,4242400,18.03
+2003-01-17,48.26,48.55,48.01,48.11,3451200,18.30
+2003-01-16,48.22,48.45,48.04,48.25,3827200,18.36
+2003-01-15,47.75,48.20,47.30,47.72,5201400,18.16
+2003-01-14,47.25,47.74,46.88,47.74,5573000,18.16
+2003-01-13,46.90,47.25,46.45,47.17,5219400,17.95
+2003-01-10,47.80,47.81,46.60,46.69,5266200,17.76
+2003-01-09,47.35,48.09,47.35,48.01,5230600,18.27
+2003-01-08,48.44,48.75,47.58,47.59,6308800,18.11
+2003-01-07,49.85,50.00,48.31,48.44,6311600,18.43
+2003-01-06,49.50,50.50,49.25,50.33,4749600,19.15
+2003-01-03,49.53,49.72,49.25,49.40,2791200,18.80
+2003-01-02,48.80,49.40,48.46,49.33,4094200,18.77
+2002-12-31,48.56,48.66,47.74,48.39,3445600,18.41
+2002-12-30,48.05,48.55,47.79,48.55,3245600,18.47
+2002-12-27,48.75,48.95,47.60,47.82,2244800,18.19
+2002-12-26,49.20,49.74,48.49,48.58,2825400,18.48
+2002-12-24,49.65,49.70,49.08,49.14,1714400,18.70
+2002-12-23,49.94,50.00,49.43,49.70,4421000,18.91
+2002-12-20,49.05,49.93,48.92,49.93,5581200,19.00
+2002-12-19,48.95,49.46,48.60,48.86,5053600,18.59
+2002-12-18,49.15,49.85,49.10,49.28,4811200,18.75
+2002-12-17,49.61,49.97,49.35,49.79,5575000,18.94
+2002-12-16,48.50,49.61,48.42,49.61,6469600,18.87
+2002-12-13,49.00,49.33,48.16,48.40,7637600,18.41
+2002-12-12,49.40,49.64,48.70,49.25,6156800,18.74
+2002-12-11,50.30,50.30,49.50,49.58,3811200,18.86
+2002-12-10,49.80,50.33,49.25,50.29,3718400,19.13
+2002-12-09,50.15,50.75,49.65,49.68,4646800,18.90
+2002-12-06,49.89,50.33,49.56,49.92,4631000,18.99
+2002-12-05,49.60,50.15,49.40,49.89,3814600,18.98
+2002-12-04,48.98,49.48,48.75,49.25,3933200,18.74
+2002-12-03,48.45,49.24,48.21,48.97,4485800,18.63
+2002-12-02,49.00,49.03,47.30,47.89,5225400,18.22
+2002-11-29,48.35,48.35,47.64,47.81,2143800,18.19
+2002-11-27,47.50,48.29,47.45,48.08,3823000,18.29
+2002-11-26,48.50,48.50,47.25,47.30,4824800,18.00
+2002-11-25,47.65,48.62,47.42,48.44,5925600,18.43
+2002-11-22,49.94,49.94,47.42,48.55,6872400,18.47
+2002-11-21,49.94,49.97,49.22,49.94,3368000,19.00
+2002-11-20,49.00,49.57,48.74,49.57,5149400,18.86
+2002-11-19,49.56,49.85,48.56,48.70,3623000,18.53
+2002-11-18,49.00,49.49,48.58,49.49,2587000,18.83
+2002-11-15,48.24,48.89,48.14,48.75,3833200,18.55
+2002-11-14,47.20,48.30,46.85,48.24,5017000,18.35
+2002-11-13,47.80,48.10,46.14,46.60,3490600,17.73
+2002-11-12,48.25,48.40,47.64,47.92,3071200,18.23
+2002-11-11,49.05,49.30,47.84,48.08,2426000,18.29
+2002-11-08,49.40,49.88,48.85,49.23,3312200,18.73
+2002-11-07,49.00,49.35,48.56,49.20,4697200,18.72
+2002-11-06,49.10,49.25,47.57,49.00,4554600,18.64
+2002-11-05,48.10,48.82,47.61,48.45,3521400,18.43
+2002-11-04,48.50,48.50,47.10,47.69,4131000,18.14
+2002-11-01,48.50,49.10,47.82,48.27,6627600,18.37
+2002-10-31,49.90,49.99,48.15,48.50,7998000,18.45
+2002-10-30,47.55,49.40,47.55,49.17,7678600,18.56
+2002-10-29,47.50,47.50,45.92,46.74,4408000,17.64
+2002-10-28,48.05,49.03,47.31,48.06,3274000,18.14
+2002-10-25,47.43,48.10,46.56,47.48,4346600,17.92
+2002-10-24,48.60,48.63,46.95,47.21,3921800,17.82
+2002-10-23,47.20,48.20,46.70,47.95,4592600,18.09
+2002-10-22,47.65,47.80,46.40,47.20,5624200,17.81
+2002-10-21,48.76,48.95,47.91,48.59,3214400,18.34
+2002-10-18,49.00,49.47,48.13,48.91,2763600,18.46
+2002-10-17,49.25,49.44,48.57,49.27,4343800,18.59
+2002-10-16,48.25,48.66,47.60,48.04,3165000,18.13
+2002-10-15,47.80,48.40,47.75,48.25,3698400,18.21
+2002-10-14,45.75,47.53,45.52,47.34,3080800,17.86
+2002-10-11,45.65,46.30,45.37,45.75,5756400,17.26
+2002-10-10,44.66,45.56,44.03,45.47,6706400,17.16
+2002-10-09,45.95,46.45,44.60,44.66,3786800,16.85
+2002-10-08,46.55,46.68,45.27,46.46,4635200,17.53
+2002-10-07,47.50,48.05,45.94,45.95,4810600,17.34
+2002-10-04,48.62,49.10,46.60,46.95,3726000,17.72
+2002-10-03,47.35,48.90,47.05,48.62,4966200,18.35
+2002-10-02,48.11,49.11,47.10,47.30,3852000,17.85
+2002-10-01,46.00,48.11,45.92,48.11,6333800,18.16
+2002-09-30,47.22,47.22,45.87,46.24,5107000,17.45
+2002-09-27,48.93,49.59,47.70,47.72,4829600,18.01
+2002-09-26,48.45,49.46,48.30,49.18,5528200,18.56
+2002-09-25,47.50,48.37,46.77,48.04,4168000,18.13
+2002-09-24,48.20,48.20,47.11,47.27,4382000,17.84
+2002-09-23,48.81,49.19,47.80,48.45,4870600,18.28
+2002-09-20,49.95,50.13,48.80,48.80,5465600,18.42
+2002-09-19,49.83,50.66,49.53,49.84,3912400,18.81
+2002-09-18,49.95,50.78,49.06,50.33,3991800,18.99
+2002-09-17,51.20,51.35,49.95,49.95,5274400,18.85
+2002-09-16,51.15,51.88,51.05,51.88,3805600,19.58
+2002-09-13,51.50,52.20,51.45,51.95,2850200,19.60
+2002-09-12,52.46,52.50,51.78,52.14,4828200,19.68
+2002-09-11,52.35,52.70,52.30,52.46,3725400,19.80
+2002-09-10,51.40,52.14,51.35,52.11,6637400,19.66
+2002-09-09,51.22,51.48,50.65,51.26,4524400,19.34
+2002-09-06,51.95,52.25,51.15,51.33,6410000,19.37
+2002-09-05,51.40,51.97,50.80,51.60,7450000,19.47
+2002-09-04,52.95,52.95,50.72,51.70,9257800,19.51
+2002-09-03,52.58,53.20,51.86,52.70,8698600,19.89
+2002-08-30,51.64,53.13,51.48,52.58,6578600,19.84
+2002-08-29,51.30,51.60,50.52,51.55,3716000,19.45
+2002-08-28,50.80,51.70,50.69,51.50,2937800,19.43
+2002-08-27,52.51,52.95,51.77,51.85,2495600,19.57
+2002-08-26,52.00,52.10,51.19,51.99,2138800,19.62
+2002-08-23,52.75,52.76,51.65,51.81,1880400,19.55
+2002-08-22,52.00,52.97,51.70,52.79,3652800,19.92
+2002-08-21,51.66,51.94,50.67,51.87,2227000,19.57
+2002-08-20,52.26,52.26,50.91,51.43,1626600,19.41
+2002-08-19,52.00,52.63,51.45,52.29,2168000,19.73
+2002-08-16,52.16,52.35,51.53,51.83,2313400,19.56
+2002-08-15,52.75,52.95,52.09,52.41,2702000,19.78
+2002-08-14,51.30,52.40,50.45,52.27,2676000,19.73
+2002-08-13,51.72,51.72,50.61,50.61,3204400,19.10
+2002-08-12,51.78,51.82,50.78,51.73,2265200,19.52
+2002-08-09,50.80,52.03,49.74,51.78,2588200,19.54
+2002-08-08,49.10,51.00,48.98,51.00,2514600,19.25
+2002-08-07,49.00,49.04,47.84,48.87,3142000,18.44
+2002-08-06,46.85,49.57,46.85,48.49,2912400,18.16
+2002-08-05,48.66,49.49,46.50,46.50,3639400,17.42
+2002-08-02,49.21,49.50,47.67,48.66,4291000,18.23
+2002-08-01,51.10,51.30,49.13,49.21,4121800,18.43
+2002-07-31,50.12,51.75,49.55,51.75,3191600,19.38
+2002-07-30,50.45,50.67,48.85,50.11,4364600,18.77
+2002-07-29,48.14,50.21,47.93,50.20,3428000,18.80
+2002-07-26,46.32,47.49,46.04,47.49,3283200,17.79
+2002-07-25,47.45,47.70,45.29,46.07,4390400,17.26
+2002-07-24,45.85,48.04,44.75,47.78,6198200,17.90
+2002-07-23,46.25,47.37,45.27,45.74,5537400,17.13
+2002-07-22,48.50,49.24,45.75,46.40,5175400,17.38
+2002-07-19,50.70,50.70,48.21,49.00,4373200,18.35
+2002-07-18,51.85,52.29,50.66,50.82,3931000,19.04
+2002-07-17,51.80,52.82,51.43,51.85,3924000,19.42
+2002-07-16,51.35,52.11,50.46,51.25,5207800,19.20
+2002-07-15,50.00,52.60,49.65,51.85,5041800,19.42
+2002-07-12,53.46,53.75,52.63,53.06,5285600,19.87
+2002-07-11,55.50,55.51,53.40,53.40,6283400,20.00
+2002-07-10,58.70,58.70,55.70,55.92,4238000,20.95
+2002-07-09,58.95,59.09,57.95,58.16,2602400,21.78
+2002-07-08,58.50,59.20,57.72,59.17,4086200,22.16
+2002-07-05,57.67,58.50,57.37,58.50,1921000,21.91
+2002-07-03,57.10,57.50,56.79,57.42,5763600,21.51
+2002-07-02,58.92,59.20,57.46,57.54,5299200,21.55
+2002-07-01,58.85,59.21,58.35,59.00,4183800,22.10
+2002-06-28,57.33,59.36,57.33,58.88,4173200,22.05
+2002-06-27,57.74,57.93,56.76,57.88,2972000,21.68
+2002-06-26,56.34,57.38,55.95,57.38,4036000,21.49
+2002-06-25,57.00,57.62,56.35,56.35,2023000,21.11
+2002-06-24,56.80,56.96,56.15,56.50,3146400,21.16
+2002-06-21,56.51,57.50,56.22,56.55,3848400,21.18
+2002-06-20,57.25,57.60,56.81,57.02,2418400,21.36
+2002-06-19,57.44,57.68,56.77,56.86,2804400,21.30
+2002-06-18,57.14,57.65,57.01,57.41,2159800,21.50
+2002-06-17,55.83,57.54,55.83,57.39,2269600,21.50
+2002-06-14,55.00,56.02,54.53,55.58,3188000,20.82
+2002-06-13,56.00,56.68,55.69,55.75,2518600,20.88
+2002-06-12,55.95,56.20,55.07,55.69,3448200,20.86
+2002-06-11,56.50,56.58,55.45,55.53,2840000,20.80
+2002-06-10,56.50,56.73,55.65,55.84,2762000,20.92
+2002-06-07,55.50,56.72,55.50,56.59,3182600,21.20
+2002-06-06,56.60,56.87,55.36,55.93,3172200,20.95
+2002-06-05,55.80,56.19,55.34,56.14,3122000,21.03
+2002-06-04,56.47,56.83,55.52,55.97,3739000,20.96
+2002-06-03,57.56,57.73,56.47,56.47,3172200,21.15
+2002-05-31,57.75,58.75,57.54,57.55,3265000,21.56
+2002-05-30,58.20,58.29,56.76,57.00,4236800,21.35
+2002-05-29,58.94,58.94,58.25,58.50,3144600,21.91
+2002-05-28,59.47,59.47,58.51,58.93,1671800,22.07
+2002-05-24,60.22,60.50,59.26,59.27,2563200,22.20
+2002-05-23,60.78,60.78,59.91,60.47,2514200,22.65
+2002-05-22,60.13,60.60,59.82,60.52,2616400,22.67
+2002-05-21,59.90,60.66,59.75,59.88,1958200,22.43
+2002-05-20,60.00,60.26,59.72,60.14,1406800,22.53
+2002-05-17,60.76,60.78,60.08,60.49,1745400,22.66
+2002-05-16,60.50,61.13,60.49,60.94,2064400,22.83
+2002-05-15,60.73,60.74,60.00,60.25,3147000,22.57
+2002-05-14,61.30,61.34,60.71,60.98,3044200,22.84
+2002-05-13,59.95,61.00,59.67,60.96,2806600,22.83
+2002-05-10,60.48,60.75,59.86,60.02,1985600,22.48
+2002-05-09,60.50,61.00,60.01,60.48,1914600,22.65
+2002-05-08,60.02,60.63,59.60,60.63,2389600,22.71
+2002-05-07,59.70,59.89,59.35,59.52,1570000,22.29
+2002-05-06,60.66,60.67,59.60,59.60,2333400,22.32
+2002-05-03,60.96,61.33,60.75,60.97,2840200,22.84
+2002-05-02,60.18,60.76,59.92,60.72,2641000,22.74
+2002-05-01,59.61,60.39,59.36,60.18,1571800,22.54
+2002-04-30,59.94,60.42,59.81,59.81,2489400,22.40
+2002-04-29,59.83,60.09,59.30,59.94,1897800,22.45
+2002-04-26,60.56,60.74,59.56,59.83,3606600,22.41
+2002-04-25,60.01,61.00,59.65,60.67,2367400,22.59
+2002-04-24,60.40,60.79,60.07,60.07,2584200,22.37
+2002-04-23,60.05,61.20,59.95,60.97,2686600,22.70
+2002-04-22,61.26,61.40,60.46,60.67,1827400,22.59
+2002-04-19,60.67,61.46,60.20,61.25,2471200,22.81
+2002-04-18,60.65,60.85,59.66,60.66,1929800,22.59
+2002-04-17,60.55,60.66,59.95,60.39,2194600,22.49
+2002-04-16,59.75,60.12,59.58,60.05,3967000,22.36
+2002-04-15,58.68,59.50,58.68,59.50,3346400,22.15
+2002-04-12,59.45,59.75,57.90,58.10,3577000,21.63
+2002-04-11,60.20,60.58,59.55,59.70,2301400,22.23
+2002-04-10,60.05,60.61,59.76,60.35,2761200,22.47
+2002-04-09,61.00,61.01,59.79,60.05,5855200,22.36
+2002-04-08,61.50,62.01,61.31,61.86,2629400,23.03
+2002-04-05,61.60,61.85,60.60,60.64,2875400,22.58
+2002-04-04,62.90,62.90,61.30,61.85,3214800,23.03
+2002-04-03,63.53,63.53,62.61,62.90,2863200,23.42
+2002-04-02,63.65,64.10,63.53,63.68,3154000,23.71
+2002-04-01,62.94,63.73,62.71,63.73,2819600,23.73
+2002-03-28,62.80,62.88,62.08,62.80,3037200,23.38
+2002-03-27,61.80,62.69,61.50,62.69,2723800,23.34
+2002-03-26,61.50,61.65,61.05,61.38,3110600,22.85
+2002-03-25,61.73,61.80,61.10,61.10,2787600,22.75
+2002-03-22,62.30,62.31,61.47,61.72,2254200,22.98
+2002-03-21,62.77,63.00,62.02,62.52,2945800,23.28
+2002-03-20,63.25,63.56,62.68,63.00,3516600,23.46
+2002-03-19,63.45,63.80,63.23,63.64,3068600,23.70
+2002-03-18,62.80,63.45,62.56,63.45,2647800,23.63
+2002-03-15,62.65,62.92,62.24,62.72,3279800,23.35
+2002-03-14,62.53,62.54,61.80,62.06,2753200,23.11
+2002-03-13,62.99,63.01,62.11,62.49,5022800,23.27
+2002-03-12,61.20,62.43,61.10,62.40,4137400,23.23
+2002-03-11,61.00,61.55,60.75,61.40,2271200,22.86
+2002-03-08,61.06,61.51,60.30,60.56,2648400,22.55
+2002-03-07,61.10,61.20,60.07,60.81,3112400,22.64
+2002-03-06,59.90,60.94,59.79,60.85,4152200,22.66
+2002-03-05,59.92,59.93,59.30,59.89,3003400,22.30
+2002-03-04,59.67,59.87,59.23,59.81,3910800,22.27
+2002-03-01,59.55,59.56,58.40,59.30,5984600,22.08
+2002-02-28,58.45,59.80,58.40,59.11,3690400,22.01
+2002-02-27,58.95,59.15,57.95,58.10,2153000,21.63
+2002-02-26,59.23,59.24,58.04,58.89,3293600,21.93
+2002-02-25,58.20,59.30,57.80,59.18,3393000,22.04
+2002-02-22,56.97,58.24,56.97,58.06,2378400,21.62
+2002-02-21,56.20,57.19,56.20,56.72,2573400,21.12
+2002-02-20,56.20,56.45,55.30,56.11,2278600,20.89
+2002-02-19,57.45,57.59,56.25,56.37,2406600,20.99
+2002-02-15,57.81,58.35,57.76,58.15,2825400,21.52
+2002-02-14,57.52,58.33,57.45,57.81,3238800,21.39
+2002-02-13,57.30,57.75,56.80,57.50,2358800,21.28
+2002-02-12,57.90,57.90,57.12,57.41,2745800,21.24
+2002-02-11,57.00,58.14,56.72,58.03,2425400,21.47
+2002-02-08,57.15,57.50,56.77,57.45,2061000,21.26
+2002-02-07,57.80,57.88,57.03,57.35,2436000,21.22
+2002-02-06,57.80,58.46,57.60,58.13,2483600,21.51
+2002-02-05,57.93,58.21,57.30,57.80,1932600,21.39
+2002-02-04,59.03,59.03,57.80,57.93,2242600,21.44
+2002-02-01,58.25,59.04,58.25,59.03,3160800,21.84
+2002-01-31,58.01,58.50,58.00,58.47,4913800,21.64
+2002-01-30,59.25,59.25,57.47,58.45,10476800,21.63
+2002-01-29,58.80,58.80,57.31,57.56,4229000,21.30
+2002-01-28,59.30,59.35,58.42,58.87,2194400,21.78
+2002-01-25,58.96,59.50,58.58,59.33,3493400,21.95
+2002-01-24,58.33,59.45,58.15,59.19,2617200,21.90
+2002-01-23,57.74,58.97,57.70,58.83,2080200,21.77
+2002-01-22,58.05,58.30,57.37,57.37,1973600,21.23
+2002-01-18,57.90,58.33,57.51,58.02,2236400,21.47
+2002-01-17,58.35,58.64,57.90,58.10,1326000,21.50
+2002-01-16,58.25,58.56,57.89,58.10,3018400,21.50
+2002-01-15,58.90,59.78,58.85,59.07,2881000,21.86
+2002-01-14,59.25,59.50,58.27,58.34,3730800,21.59
+2002-01-11,59.20,60.20,58.76,59.25,5464200,21.92
+2002-01-10,59.05,59.55,58.55,59.20,2987800,21.91
+2002-01-09,59.00,59.68,58.52,59.00,3584000,21.83
+2002-01-08,60.29,60.29,59.11,59.50,3274600,22.02
+2002-01-07,60.28,60.45,59.70,60.29,2118200,22.31
+2002-01-04,59.83,60.70,59.78,60.27,2983600,22.30
+2002-01-03,60.12,60.56,59.25,59.77,3189600,22.12
+2002-01-02,60.16,60.28,58.85,60.12,3599400,22.25
+2001-12-31,60.60,60.95,60.21,60.26,1779800,22.30
+2001-12-28,60.24,60.74,60.10,60.49,1894800,22.38
+2001-12-27,60.42,60.42,58.80,59.90,3880000,22.17
+2001-12-26,59.85,60.63,59.83,60.41,2632400,22.35
+2001-12-24,58.75,59.79,58.75,59.60,1565400,22.05
+2001-12-21,58.98,59.08,58.64,58.65,3987600,21.70
+2001-12-20,57.99,58.45,57.76,58.40,3371400,21.61
+2001-12-19,56.69,57.90,56.27,57.85,3142000,21.41
+2001-12-18,55.62,56.69,55.62,56.69,3087800,20.98
+2001-12-17,56.61,56.61,55.72,55.92,2051600,20.69
+2001-12-14,55.42,56.70,55.33,56.61,2750400,20.95
+2001-12-13,56.14,56.15,55.02,55.24,1625200,20.44
+2001-12-12,55.50,56.50,55.50,56.27,2567000,20.82
+2001-12-11,56.75,56.75,55.43,55.43,2236400,20.51
+2001-12-10,56.40,56.95,56.05,56.75,1727600,21.00
+2001-12-07,56.50,57.17,55.90,57.07,2850600,21.12
+2001-12-06,58.54,58.55,56.20,56.29,3813200,20.83
+2001-12-05,57.16,58.90,57.16,58.66,7204000,21.71
+2001-12-04,56.29,56.68,55.54,56.65,3330200,20.96
+2001-12-03,55.63,56.48,54.88,56.17,3300800,20.79
+2001-11-30,56.11,56.11,54.96,55.63,3391800,20.59
+2001-11-29,54.65,56.30,54.65,56.11,4118800,20.76
+2001-11-28,54.60,55.59,54.05,54.64,4281600,20.22
+2001-11-27,54.00,55.49,53.78,54.70,3889000,20.24
+2001-11-26,54.59,54.59,53.00,54.10,3324600,20.02
+2001-11-23,53.76,55.00,53.35,55.00,1349000,20.35
+2001-11-21,55.00,55.24,53.51,54.28,3374400,20.09
+2001-11-20,54.00,55.40,53.90,54.71,5186000,20.24
+2001-11-19,54.90,55.20,52.22,53.35,10134600,19.74
+2001-11-16,51.74,51.95,50.66,51.82,4609600,19.18
+2001-11-15,52.75,52.76,50.85,51.40,4638200,19.02
+2001-11-14,54.50,55.09,53.00,53.42,4931800,19.77
+2001-11-13,56.20,56.55,55.60,56.55,1985200,20.93
+2001-11-12,55.80,57.00,55.21,56.10,1697800,20.76
+2001-11-09,56.19,56.94,55.85,56.55,2348200,20.93
+2001-11-08,55.65,56.20,55.05,55.39,2167200,20.50
+2001-11-07,54.35,55.90,54.00,55.63,3370600,20.59
+2001-11-06,54.10,54.90,53.30,54.84,3749800,20.29
+2001-11-05,54.35,54.38,53.11,54.10,3356200,20.02
+2001-11-02,54.91,54.91,53.60,53.80,1919800,19.91
+2001-11-01,54.55,55.66,53.90,55.61,3268800,20.58
+2001-10-31,55.65,55.74,53.89,54.41,4539200,20.13
+2001-10-30,57.09,57.09,55.05,55.25,2847000,20.44
+2001-10-29,57.56,58.25,57.26,57.60,2627000,21.31
+2001-10-26,56.58,57.99,56.58,57.91,2037400,21.30
+2001-10-25,55.22,56.86,55.22,56.83,2504400,20.90
+2001-10-24,55.74,56.25,55.07,55.72,2679000,20.49
+2001-10-23,55.00,56.83,54.76,55.74,3829800,20.50
+2001-10-22,55.50,55.67,54.76,55.30,2591800,20.34
+2001-10-19,54.78,55.50,53.56,54.90,3888600,20.19
+2001-10-18,56.60,56.69,54.63,54.77,3138200,20.14
+2001-10-17,57.50,58.01,56.68,56.92,5886000,20.93
+2001-10-16,56.09,57.30,55.87,57.00,3711600,20.96
+2001-10-15,57.25,57.25,55.07,56.10,3530800,20.63
+2001-10-12,56.95,57.50,56.38,57.50,3602800,21.15
+2001-10-11,57.41,57.62,56.02,56.95,3005400,20.94
+2001-10-10,55.97,57.62,55.50,57.43,2660200,21.12
+2001-10-09,55.30,55.71,54.95,55.57,2101000,20.44
+2001-10-08,54.36,55.74,53.80,54.99,1980400,20.22
+2001-10-05,54.55,54.93,53.50,54.35,3284000,19.99
+2001-10-04,53.80,54.50,53.50,54.27,4217600,19.96
+2001-10-03,53.94,54.48,53.00,53.59,3268200,19.71
+2001-10-02,52.55,54.00,52.33,53.95,2399600,19.84
+2001-10-01,53.94,53.94,52.25,53.08,2739400,19.52
+2001-09-28,52.50,53.94,52.30,53.94,3652800,19.84
+2001-09-27,50.40,52.53,50.40,52.35,3397600,19.25
+2001-09-26,51.30,51.57,50.30,50.40,3439000,18.53
+2001-09-25,52.00,52.00,50.00,50.87,4749400,18.71
+2001-09-24,53.10,53.96,50.75,51.50,6118800,18.94
+2001-09-21,52.75,55.05,51.95,54.17,5233400,19.92
+2001-09-20,52.44,53.41,52.25,53.25,4249000,19.58
+2001-09-19,55.70,55.85,52.17,52.84,5208600,19.43
+2001-09-18,57.70,58.15,55.63,55.65,4799800,20.46
+2001-09-17,58.57,59.25,57.50,58.59,5157000,21.55
+2001-09-10,59.27,59.35,58.31,58.56,2086800,21.53
+2001-09-07,59.41,59.83,59.16,59.17,3637800,21.76
+2001-09-06,59.19,59.86,59.00,59.40,2935200,21.84
+2001-09-05,58.91,59.38,57.95,59.19,2659800,21.77
+2001-09-04,58.00,59.00,57.95,58.56,2638800,21.53
+2001-08-31,58.20,58.60,57.50,57.50,3149400,21.15
+2001-08-30,58.85,59.40,58.14,58.23,3219600,21.41
+2001-08-29,59.00,59.73,58.43,58.50,2539400,21.51
+2001-08-28,59.00,59.00,58.17,58.27,1838400,21.43
+2001-08-27,59.40,59.74,58.75,58.76,2558600,21.61
+2001-08-24,59.10,59.50,58.70,59.37,2160200,21.83
+2001-08-23,57.90,58.91,57.80,58.60,6255800,21.55
+2001-08-22,58.50,59.50,57.55,57.65,3577800,21.20
+2001-08-21,57.95,58.55,57.68,57.81,1720600,21.26
+2001-08-20,58.02,58.14,57.62,57.70,1535000,21.22
+2001-08-17,58.45,58.55,57.82,58.02,1584600,21.34
+2001-08-16,59.00,59.20,58.41,58.95,3172400,21.68
+2001-08-15,58.50,59.34,58.00,59.22,4389400,21.78
+2001-08-14,57.62,57.97,57.50,57.90,2607800,21.29
+2001-08-13,58.19,58.32,57.50,57.56,2174000,21.17
+2001-08-10,57.15,58.05,57.01,57.94,3054800,21.31
+2001-08-09,56.80,57.21,56.55,56.86,3236800,20.91
+2001-08-08,57.80,57.80,56.70,57.00,4436400,20.96
+2001-08-07,56.70,57.48,56.60,57.15,3852400,21.02
+2001-08-06,56.70,57.01,56.00,56.27,1814000,20.69
+2001-08-03,57.99,57.99,56.65,56.66,2816600,20.84
+2001-08-02,57.25,57.58,56.28,57.56,3128200,21.17
+2001-08-01,57.85,58.44,56.86,56.96,3786800,20.95
+2001-07-31,57.50,57.89,56.95,57.09,2827200,20.99
+2001-07-30,57.30,57.74,56.95,57.44,3183000,21.12
+2001-07-27,56.44,57.20,55.56,56.97,2126400,20.95
+2001-07-26,55.95,56.48,55.89,56.27,3296800,20.69
+2001-07-25,53.25,55.65,53.05,55.61,4271200,20.32
+2001-07-24,55.16,55.16,52.60,52.99,4832200,19.36
+2001-07-23,55.30,55.65,54.36,55.15,3047400,20.15
+2001-07-20,54.45,55.13,54.45,54.91,2997400,20.06
+2001-07-19,54.00,54.59,53.60,54.00,3026200,19.73
+2001-07-18,53.55,53.68,52.77,53.12,5860600,19.41
+2001-07-17,55.00,55.00,53.56,53.67,4440200,19.61
+2001-07-16,55.57,55.99,54.95,55.00,3686000,20.09
+2001-07-13,55.50,56.71,55.15,55.82,4280800,20.39
+2001-07-12,55.75,57.06,55.10,55.50,3354600,20.28
+2001-07-11,56.60,56.60,55.56,56.00,3017400,20.46
+2001-07-10,56.81,57.30,56.45,56.96,3889000,20.81
+2001-07-09,57.50,57.50,56.65,56.82,3529000,20.76
+2001-07-06,57.75,58.15,57.05,57.43,3405200,20.98
+2001-07-05,57.30,57.93,56.78,57.50,3928400,21.01
+2001-07-03,57.25,57.25,56.32,56.85,1517800,20.77
+2001-07-02,57.18,57.33,56.30,56.52,3644200,20.65
+2001-06-29,55.80,57.25,55.60,57.00,4330200,20.83
+2001-06-28,55.90,56.03,55.26,55.60,5656800,20.31
+2001-06-27,57.20,57.21,55.45,55.95,4686400,20.44
+2001-06-26,57.64,58.00,57.45,57.88,3113800,21.15
+2001-06-25,58.60,58.67,57.50,57.52,5031600,21.02
+2001-06-22,58.15,58.70,57.16,58.60,3700000,21.41
+2001-06-21,59.77,59.80,57.56,58.15,4586000,21.25
+2001-06-20,60.36,60.98,59.61,59.74,2966600,21.83
+2001-06-19,60.26,60.60,59.63,60.46,2397600,22.09
+2001-06-18,60.94,60.94,59.90,60.01,3587200,21.93
+2001-06-15,60.20,61.45,60.20,60.67,3600000,22.17
+2001-06-14,62.12,62.15,60.68,60.77,2204800,22.20
+2001-06-13,62.63,62.89,61.52,62.11,2764600,22.69
+2001-06-12,62.30,62.75,62.20,62.73,2952800,22.92
+2001-06-11,62.75,62.97,62.05,62.36,3147800,22.78
+2001-06-08,62.60,62.95,61.76,62.50,1998000,22.84
+2001-06-07,63.35,63.39,62.28,62.28,3555600,22.75
+2001-06-06,63.75,63.75,62.16,63.30,4119000,23.13
+2001-06-05,64.84,64.84,64.06,64.52,3189600,23.57
+2001-06-04,65.00,65.49,64.63,64.85,3907600,23.69
+2001-06-01,64.60,64.75,64.10,64.48,2703600,23.56
+2001-05-31,64.86,65.10,64.12,64.74,5349600,23.65
+2001-05-30,64.95,65.00,64.40,64.85,2753400,23.69
+2001-05-29,65.24,65.62,64.73,64.98,3631400,23.74
+2001-05-25,65.70,65.84,64.47,64.99,4113400,23.74
+2001-05-24,66.50,66.59,65.80,65.90,4864000,24.08
+2001-05-23,66.80,67.20,66.20,66.33,4878000,24.23
+2001-05-22,67.28,67.90,66.81,66.86,5277000,24.43
+2001-05-21,67.52,67.52,66.86,67.27,4691000,24.58
+2001-05-18,66.00,68.00,66.00,67.52,7283200,24.67
+2001-05-17,64.40,66.75,64.10,65.87,8814200,24.07
+2001-05-16,62.99,64.31,62.80,64.15,8926800,23.44
+2001-05-15,61.13,62.49,61.00,62.32,4639200,22.77
+2001-05-14,59.70,61.27,59.67,61.13,3414200,22.33
+2001-05-11,59.50,59.57,59.00,59.51,2401800,21.74
+2001-05-10,59.54,60.20,59.31,59.49,4241200,21.74
+2001-05-09,58.51,59.60,58.50,59.53,4584600,21.75
+2001-05-08,57.91,58.59,57.42,58.22,2449800,21.27
+2001-05-07,58.00,58.23,57.41,57.91,2430400,21.16
+2001-05-04,56.65,57.57,56.64,57.46,3396000,20.99
+2001-05-03,56.65,56.70,55.40,56.29,4095400,20.57
+2001-05-02,58.40,58.41,56.40,56.63,6105000,20.69
+2001-05-01,59.61,59.79,58.99,59.25,3704800,21.65
+2001-04-30,60.00,60.45,59.57,59.60,5240000,21.78
+2001-04-27,60.10,60.30,59.62,60.00,4260000,21.92
+2001-04-26,59.98,60.25,59.80,59.98,4765400,21.91
+2001-04-25,59.45,59.93,59.06,59.85,3675600,21.74
+2001-04-24,59.08,59.50,59.00,59.20,3402800,21.51
+2001-04-23,58.00,59.10,57.86,58.68,4718000,21.32
+2001-04-20,57.36,58.25,57.18,57.27,3488000,20.81
+2001-04-19,58.00,58.40,57.35,57.35,7566600,20.83
+2001-04-18,58.07,58.59,57.40,57.80,5497200,21.00
+2001-04-17,58.09,58.25,57.70,58.08,5786600,21.10
+2001-04-16,57.08,58.10,57.00,58.09,6021600,21.10
+2001-04-12,56.40,57.19,56.35,56.60,9021800,20.56
+2001-04-11,57.59,57.93,56.40,56.47,7496800,20.51
+2001-04-10,57.00,57.87,56.90,57.59,4523000,20.92
+2001-04-09,55.57,56.27,55.57,56.26,2773600,20.44
+2001-04-06,55.49,55.49,53.90,55.07,3440000,20.01
+2001-04-05,53.97,55.53,53.80,55.49,4700600,20.16
+2001-04-04,53.50,54.80,53.46,53.97,4300600,19.61
+2001-04-03,53.55,53.90,52.78,52.99,3549200,19.25
+2001-04-02,55.11,55.50,53.31,53.47,3763200,19.42
+2001-03-30,53.44,55.30,53.44,55.05,3446400,20.00
+2001-03-29,53.55,53.55,52.15,53.39,4781400,19.40
+2001-03-28,54.03,54.09,53.52,53.59,3668600,19.47
+2001-03-27,54.10,54.80,54.04,54.14,3707200,19.67
+2001-03-26,54.40,54.80,53.91,53.92,4033400,19.59
+2001-03-23,53.65,54.56,53.00,54.40,4881600,19.76
+2001-03-22,54.99,54.99,52.50,53.34,4546400,19.38
+2001-03-21,55.77,55.77,54.37,55.01,3648200,19.98
+2001-03-20,55.52,56.80,54.90,55.76,3867600,20.26
+2001-03-19,55.00,56.10,55.00,55.52,3952000,20.17
+2001-03-16,55.05,55.21,54.71,54.96,4405600,19.97
+2001-03-15,54.99,55.19,54.25,55.05,2676200,20.00
+2001-03-14,54.79,54.85,54.22,54.70,3414200,19.87
+2001-03-13,56.27,56.28,54.73,55.15,3038600,20.04
+2001-03-12,57.40,57.41,56.18,56.27,3431400,20.44
+2001-03-09,57.63,58.15,57.10,57.48,3963000,20.88
+2001-03-08,56.20,57.63,56.04,57.62,6760400,20.93
+2001-03-07,55.69,56.24,55.62,56.19,4871000,20.41
+2001-03-06,55.38,55.68,54.85,55.42,2927000,20.13
+2001-03-05,54.97,55.60,54.87,55.38,3684400,20.12
+2001-03-02,53.55,55.20,53.35,54.96,4264800,19.97
+2001-03-01,53.01,53.94,53.00,53.50,4411000,19.44
+2001-02-28,55.00,55.01,53.20,53.31,3936000,19.37
+2001-02-27,55.49,55.60,54.76,55.00,3179600,19.98
+2001-02-26,55.19,55.40,54.96,55.00,4147000,19.98
+2001-02-23,55.41,55.54,54.57,55.04,4268000,20.00
+2001-02-22,55.73,55.87,55.27,55.40,4429800,20.13
+2001-02-21,55.96,56.04,55.37,55.50,3753200,20.16
+2001-02-20,55.97,56.59,55.70,55.99,3058800,20.34
+2001-02-16,56.35,56.45,55.53,55.97,4586200,20.33
+2001-02-15,56.80,56.80,55.75,56.10,7771200,20.26
+2001-02-14,57.10,57.15,55.87,56.56,9193400,20.42
+2001-02-13,56.34,57.19,56.00,57.16,5917000,20.64
+2001-02-12,56.60,56.67,56.00,56.34,8131200,20.34
+2001-02-09,55.20,55.85,55.08,55.75,6257800,20.13
+2001-02-08,54.85,54.94,54.26,54.80,8347400,19.79
+2001-02-07,54.00,55.05,53.75,54.85,10664600,19.81
+2001-02-06,53.70,54.00,52.90,54.00,13557600,19.50
+2001-02-05,52.85,53.57,51.70,53.35,27004800,19.26
+2001-02-02,58.24,58.71,57.96,58.13,1620000,20.99
+2001-02-01,58.50,58.50,57.32,58.04,1615400,20.96
+2001-01-31,59.00,59.00,58.00,58.63,2275400,21.17
+2001-01-30,57.70,57.80,56.47,57.60,1386600,20.80
+2001-01-29,57.49,57.49,56.65,57.27,1317600,20.68
+2001-01-26,58.25,58.50,56.81,56.88,2564000,20.54
+2001-01-25,57.81,58.81,57.63,58.06,3027200,20.96
+2001-01-24,56.94,57.38,56.50,56.75,2180800,20.49
+2001-01-23,56.63,57.25,56.38,57.00,1791000,20.58
+2001-01-22,55.56,57.00,55.50,56.44,2136600,20.38
+2001-01-19,55.19,55.63,54.69,55.25,1902600,19.95
+2001-01-18,55.75,55.75,54.63,55.13,1421200,19.91
+2001-01-17,57.44,57.44,55.38,55.44,3795400,20.02
+2001-01-16,55.38,56.88,55.31,56.81,2806600,20.51
+2001-01-12,54.56,55.13,54.31,55.13,2106400,19.91
+2001-01-11,54.75,55.50,54.38,54.63,1664600,19.73
+2001-01-10,54.63,55.00,53.81,54.06,1440400,19.52
+2001-01-09,55.81,55.94,54.06,55.06,1689200,19.88
+2001-01-08,55.94,56.97,55.69,55.94,1085600,20.20
+2001-01-05,54.81,56.88,54.81,55.88,1686800,20.18
+2001-01-04,55.00,55.19,53.00,54.88,2109600,19.82
+2001-01-03,56.50,57.00,55.25,55.56,2144000,20.06
+2001-01-02,57.13,58.75,56.88,57.06,1802000,20.60
+2000-12-29,58.25,58.50,56.56,56.88,1508800,20.54
+2000-12-28,58.13,58.88,57.25,58.19,1481000,21.01
+2000-12-27,56.75,58.25,56.19,57.88,3360600,20.90
+2000-12-26,54.69,56.88,54.69,56.38,2306800,20.36
+2000-12-22,54.13,54.63,53.00,54.63,1439000,19.73
+2000-12-21,53.00,53.75,52.63,53.44,2090800,19.30
+2000-12-20,52.75,53.44,52.63,52.94,1425400,19.12
+2000-12-19,54.31,55.63,53.69,53.88,1896800,19.46
+2000-12-18,53.50,54.69,53.31,54.13,2338800,19.55
+2000-12-15,53.00,53.63,52.44,53.00,2465600,19.14
+2000-12-14,54.50,54.56,52.25,52.50,1738800,18.96
+2000-12-13,53.38,55.00,53.25,54.50,1806000,19.68
+2000-12-12,53.38,53.63,52.81,53.19,1705600,19.21
+2000-12-11,53.25,53.63,52.06,52.88,2607600,19.09
+2000-12-08,53.38,54.50,52.06,54.00,2204800,19.50
+2000-12-07,54.81,55.69,52.63,53.50,2819600,19.32
+2000-12-06,55.50,56.00,51.50,54.00,7897400,19.50
+2000-12-05,58.38,59.44,55.25,55.25,5607600,19.95
+2000-12-04,57.25,58.88,57.25,58.63,1957200,21.17
+2000-12-01,57.25,58.50,57.06,57.31,2962800,20.69
+2000-11-30,59.06,59.56,55.88,56.50,3108400,20.40
+2000-11-29,61.44,61.44,58.94,59.06,1936200,21.33
+2000-11-28,62.13,62.44,61.19,61.38,1233200,22.16
+2000-11-27,61.94,62.06,60.75,61.94,1818400,22.37
+2000-11-24,61.88,62.06,61.56,61.75,365400,22.30
+2000-11-22,61.56,62.25,60.63,62.00,1201200,22.39
+2000-11-21,60.63,62.06,60.63,61.56,1763600,22.23
+2000-11-20,61.94,62.25,60.88,60.88,1095200,21.98
+2000-11-17,62.88,63.13,61.19,61.69,1676600,22.28
+2000-11-16,62.44,63.25,62.00,62.63,1407000,22.61
+2000-11-15,62.63,62.88,62.13,62.50,1886000,22.57
+2000-11-14,61.06,62.63,60.94,61.88,1716600,22.34
+2000-11-13,60.69,61.94,60.56,61.06,1787400,22.05
+2000-11-10,61.13,61.25,60.19,60.44,1285200,21.82
+2000-11-09,60.56,61.06,59.88,60.94,2400800,22.00
+2000-11-08,59.75,61.38,59.69,60.44,1883600,21.82
+2000-11-07,60.31,61.00,59.31,59.50,1482800,21.48
+2000-11-06,59.69,60.81,58.94,60.31,1434600,21.78
+2000-11-03,60.38,61.06,59.56,59.94,1534400,21.64
+2000-11-02,61.69,61.69,60.13,60.44,1677200,21.82
+2000-11-01,62.00,63.06,61.75,62.13,2455200,22.43
+2000-10-31,61.63,62.25,59.94,61.75,1945600,22.30
+2000-10-30,61.00,61.75,60.69,61.56,1589000,22.23
+2000-10-27,61.06,61.38,60.50,61.13,1773400,22.07
+2000-10-26,62.00,63.25,61.19,61.25,2104400,22.12
+2000-10-25,62.81,63.50,62.50,62.69,2018800,22.51
+2000-10-24,65.06,65.37,63.06,63.31,1223000,22.74
+2000-10-23,65.62,65.81,63.81,64.94,1205400,23.32
+2000-10-20,63.75,65.44,63.75,65.25,1305800,23.43
+2000-10-19,63.38,64.69,62.50,63.56,1570000,22.83
+2000-10-18,64.19,64.69,63.00,63.38,2527000,22.76
+2000-10-17,62.69,65.12,62.31,63.94,1704600,22.96
+2000-10-16,63.75,63.75,62.13,62.94,1882000,22.60
+2000-10-13,66.50,66.50,63.63,64.00,1807000,22.98
+2000-10-12,64.56,68.25,64.56,66.44,3246000,23.86
+2000-10-11,64.87,65.94,64.12,64.50,1463400,23.16
+2000-10-10,63.63,65.56,63.38,64.25,1804000,23.07
+2000-10-09,61.63,63.06,61.50,63.00,1130200,22.62
+2000-10-06,62.00,63.31,60.44,60.63,1681200,21.77
+2000-10-05,60.00,62.38,60.00,61.75,1595400,22.18
+2000-10-04,64.00,64.06,62.00,62.31,1762400,22.38
+2000-10-03,63.38,63.94,62.94,63.63,1193200,22.85
+2000-10-02,63.00,64.25,62.75,63.44,1401600,22.78
+2000-09-29,62.50,64.12,62.13,62.75,2088400,22.54
+2000-09-28,64.12,64.37,62.63,62.75,1922400,22.54
+2000-09-27,62.69,64.87,62.69,64.37,2200200,23.12
+2000-09-26,62.25,63.94,61.94,62.44,2589800,22.42
+2000-09-25,60.50,61.88,58.94,61.19,3353400,21.97
+2000-09-22,63.69,63.69,61.48,61.48,2039200,22.08
+2000-09-21,64.06,64.25,63.19,63.69,2668400,22.87
+2000-09-20,65.37,68.12,65.06,66.50,3529800,23.88
+2000-09-19,66.56,66.62,64.81,65.12,1691600,23.39
+2000-09-18,66.87,68.19,66.50,66.62,2686800,23.92
+2000-09-15,65.25,70.00,65.25,66.37,4928800,23.84
+2000-09-14,64.94,65.12,64.00,64.75,1369600,23.25
+2000-09-13,65.00,65.37,64.56,64.75,1967600,23.25
+2000-09-12,63.38,64.94,63.25,64.69,3199000,23.23
+2000-09-11,62.25,66.37,62.25,63.38,4929000,22.76
+2000-09-08,62.25,62.31,61.19,61.94,1743600,22.24
+2000-09-07,63.38,63.56,62.56,62.75,1442000,22.54
+2000-09-06,62.50,64.00,62.50,63.56,1908600,22.83
+2000-09-05,63.06,63.44,61.63,63.25,1645200,22.71
+2000-09-01,61.88,63.38,61.75,62.94,2014200,22.60
+2000-08-31,61.25,62.38,60.50,61.86,2295200,22.22
+2000-08-30,61.13,61.56,60.19,60.73,1736600,21.81
+2000-08-29,61.56,62.06,61.31,61.38,1365600,22.04
+2000-08-28,61.88,62.19,61.19,61.31,1444000,22.02
+2000-08-25,60.81,62.00,60.69,61.69,1615200,22.15
+2000-08-24,61.81,61.94,60.88,60.88,3950600,21.86
+2000-08-23,60.25,62.50,60.25,62.25,4580400,22.36
+2000-08-22,59.25,60.19,59.19,59.81,3390000,21.48
+2000-08-21,58.50,59.63,58.13,58.94,1517200,21.17
+2000-08-18,59.44,59.56,58.31,58.50,3212200,21.01
+2000-08-17,57.63,60.44,57.50,59.75,4244200,21.46
+2000-08-16,56.81,58.13,56.69,57.75,2725400,20.74
+2000-08-15,56.00,56.88,56.00,56.75,2384400,20.38
+2000-08-14,54.63,55.94,54.44,55.81,1608000,20.04
+2000-08-11,55.00,55.56,54.50,54.56,915600,19.59
+2000-08-10,54.69,55.88,54.44,55.52,1582400,19.94
+2000-08-09,53.94,54.88,53.88,54.44,736400,19.55
+2000-08-08,52.88,53.94,52.81,53.88,1366200,19.35
+2000-08-07,53.06,53.69,52.63,53.39,987800,19.17
+2000-08-04,53.06,53.63,52.06,52.81,1289400,18.97
+2000-08-03,53.94,54.13,52.94,53.19,3645000,19.10
+2000-08-02,51.06,52.44,51.06,52.25,1927600,18.76
+2000-08-01,51.00,51.19,50.06,50.50,1279600,18.14
+2000-07-31,50.25,51.25,50.00,50.80,1772800,18.24
+2000-07-28,49.50,50.38,49.31,49.88,962400,17.91
+2000-07-27,47.88,49.44,47.75,49.25,1123000,17.69
+2000-07-26,48.44,48.63,47.19,47.75,1943200,17.03
+2000-07-25,47.75,49.25,47.69,48.13,1020000,17.16
+2000-07-24,49.63,50.44,47.44,47.88,2502600,17.07
+2000-07-21,51.19,51.38,49.75,49.88,1780200,17.79
+2000-07-20,51.94,52.00,51.06,51.13,1078600,18.23
+2000-07-19,51.44,51.81,51.25,51.56,952200,18.38
+2000-07-18,51.00,51.88,51.00,51.25,977000,18.27
+2000-07-17,51.88,52.00,50.81,51.00,1686600,18.18
+2000-07-14,51.00,51.31,50.44,51.25,1610200,18.27
+2000-07-13,51.81,51.81,50.50,51.13,1936800,18.23
+2000-07-12,53.13,53.25,52.06,52.19,1560400,18.61
+2000-07-11,51.25,53.14,51.25,53.14,1367600,18.95
+2000-07-10,50.56,51.44,50.44,50.81,1963400,18.12
+2000-07-07,50.19,50.81,50.19,50.69,1186600,18.07
+2000-07-06,48.75,50.81,48.63,50.13,2870000,17.87
+2000-07-05,50.75,50.75,46.81,47.25,3631000,16.85
+2000-07-03,50.88,51.44,50.38,51.00,939600,18.18
+2000-06-30,52.25,52.38,50.38,50.69,2354400,18.07
+2000-06-29,52.31,52.94,51.94,52.13,2461200,18.59
+2000-06-28,53.56,53.63,51.88,52.55,1563000,18.74
+2000-06-27,54.00,54.06,52.88,53.44,1409200,19.05
+2000-06-26,54.75,54.88,54.06,54.19,1473400,19.32
+2000-06-23,54.44,55.13,54.31,54.50,1214000,19.43
+2000-06-22,55.44,55.63,53.88,54.19,1258600,19.32
+2000-06-21,54.25,55.63,53.75,55.19,1895800,19.68
+2000-06-20,54.94,54.94,53.69,54.44,1716800,19.41
+2000-06-19,56.81,56.81,54.44,54.75,1710200,19.52
+2000-06-16,54.06,56.94,54.06,56.84,2419800,20.27
+2000-06-15,56.06,56.44,54.63,54.94,1687000,19.59
+2000-06-14,56.50,56.94,55.94,55.94,1646400,19.95
+2000-06-13,57.13,57.25,56.13,56.13,1979000,20.01
+2000-06-12,54.44,56.88,54.44,55.59,1576800,19.82
+2000-06-09,55.00,55.44,54.00,54.44,850000,19.41
+2000-06-08,54.56,54.94,53.69,54.50,1388000,19.43
+2000-06-07,54.56,55.19,53.94,54.94,1305200,19.59
+2000-06-06,54.19,55.44,54.06,55.06,1878000,19.63
+2000-06-05,54.88,55.25,54.13,54.19,1409000,19.32
+2000-06-02,57.00,57.00,54.50,54.63,1741200,19.48
+2000-06-01,56.94,57.69,56.38,57.00,2325200,20.32
+2000-05-31,55.44,57.56,55.38,57.25,4641400,20.41
+2000-05-30,54.38,55.31,53.75,55.13,1675400,19.66
+2000-05-26,54.63,55.38,53.19,53.63,1957800,19.12
+2000-05-25,54.75,54.75,53.75,54.56,2342400,19.45
+2000-05-24,54.38,54.88,54.19,54.50,2270000,19.43
+2000-05-23,54.88,55.31,54.00,54.13,2920800,19.30
+2000-05-22,53.19,54.75,53.19,54.44,2732600,19.41
+2000-05-19,53.19,53.38,52.81,53.19,1867800,18.97
+2000-05-18,53.00,53.50,52.56,53.13,2577200,18.94
+2000-05-17,51.19,52.44,51.06,52.19,2565000,18.61
+2000-05-16,51.13,51.88,50.56,51.31,2057800,18.30
+2000-05-15,50.13,51.75,50.13,50.69,2881600,18.07
+2000-05-12,50.63,50.75,50.00,50.13,2372400,17.87
+2000-05-11,49.38,50.50,49.38,50.44,3603800,17.99
+2000-05-10,49.56,49.69,49.25,49.38,1796000,17.61
+2000-05-09,49.75,49.94,49.31,49.38,2748200,17.61
+2000-05-08,49.25,49.75,49.19,49.44,1214600,17.63
+2000-05-05,48.63,49.19,48.50,49.19,988400,17.54
+2000-05-04,48.25,49.06,48.06,48.88,2032400,17.43
+2000-05-03,48.13,48.31,47.69,48.25,2466000,17.20
+2000-05-02,48.19,49.00,48.19,48.38,1982000,17.25
+2000-05-01,47.75,48.88,47.69,48.44,1793400,17.27
+2000-04-28,49.25,49.25,47.44,47.44,2382400,16.92
+2000-04-27,49.13,49.44,48.75,48.94,1535000,17.45
+2000-04-26,49.50,49.50,49.13,49.50,1689800,17.53
+2000-04-25,49.31,49.88,49.13,49.50,1882800,17.53
+2000-04-24,47.81,49.00,47.75,49.00,1143600,17.35
+2000-04-20,47.44,47.63,47.00,47.56,950000,16.84
+2000-04-19,46.94,48.13,46.94,47.69,1295800,16.89
+2000-04-18,47.00,47.63,46.75,46.94,2211200,16.62
+2000-04-17,48.75,48.75,46.75,47.06,2595600,16.66
+2000-04-14,48.00,48.94,47.69,48.94,1350400,17.33
+2000-04-13,47.88,49.00,47.50,48.00,1549000,17.00
+2000-04-12,47.25,48.75,47.25,47.94,1267000,16.98
+2000-04-11,45.69,47.13,45.56,46.88,1052000,16.60
+2000-04-10,46.00,46.19,45.56,45.69,1257400,16.18
+2000-04-07,46.81,46.81,45.75,46.06,985600,16.31
+2000-04-06,45.69,46.81,45.56,46.56,954600,16.49
+2000-04-05,45.88,46.50,45.50,45.63,1124000,16.16
+2000-04-04,46.25,47.06,45.50,46.13,2004200,16.34
+2000-04-03,46.13,47.00,46.06,46.50,1348800,16.47
+2000-03-31,45.56,47.13,45.25,46.25,1814200,16.38
+2000-03-30,44.50,46.06,44.38,45.63,1515600,16.16
+2000-03-29,43.00,44.75,42.94,44.44,1514200,15.74
+2000-03-28,42.75,43.56,42.75,43.13,1543000,15.27
+2000-03-27,42.75,43.38,41.44,43.00,1560000,15.23
+2000-03-24,43.88,44.13,42.81,42.94,1451000,15.21
+2000-03-23,42.81,43.00,42.50,42.63,1114000,15.10
+2000-03-22,43.50,43.94,42.25,42.56,2163600,15.07
+2000-03-21,42.00,43.50,41.88,43.50,1722600,15.40
+2000-03-20,41.69,41.81,40.69,41.56,1636800,14.72
+2000-03-17,43.00,43.38,41.06,41.44,2099200,14.67
+2000-03-16,42.50,43.81,41.56,43.13,3939400,15.27
+2000-03-15,39.75,40.00,38.25,40.00,1870200,14.16
+2000-03-14,39.44,39.44,37.81,39.44,1927400,13.97
+2000-03-13,39.50,40.44,39.31,39.44,1307600,13.97
+2000-03-10,40.50,41.25,39.63,39.75,1614400,14.08
+2000-03-09,40.63,40.75,39.25,40.25,1095600,14.25
+2000-03-08,40.25,41.19,39.19,40.44,1967200,14.32
+2000-03-07,38.75,40.56,38.25,40.50,2509400,14.34
+2000-03-06,38.06,38.50,37.44,38.50,1065000,13.63
+2000-03-03,38.25,38.25,37.44,38.13,2188000,13.50
+2000-03-02,38.44,38.94,37.38,38.06,1789800,13.48
+2000-03-01,38.25,38.69,37.00,38.69,1485600,13.70
+2000-02-29,36.25,38.44,36.25,38.13,1722800,13.50
+2000-02-28,37.25,37.88,36.31,37.13,1356200,13.15
+2000-02-25,36.75,37.31,35.94,36.88,1041400,13.06
+2000-02-24,37.31,37.50,36.06,36.25,1088600,12.84
+2000-02-23,38.94,38.94,37.25,37.56,1106800,13.30
+2000-02-22,38.63,39.31,38.38,39.06,2098400,13.83
+2000-02-18,40.50,40.50,38.06,38.75,1988600,13.72
+2000-02-17,39.31,39.75,39.13,39.50,1519600,13.99
+2000-02-16,37.88,39.63,37.69,39.50,1749200,13.99
+2000-02-15,37.88,38.44,37.75,38.25,1946000,13.42
+2000-02-14,37.50,38.13,36.94,37.63,1996200,13.21
+2000-02-11,38.25,38.31,37.06,37.44,1144400,13.14
+2000-02-10,38.19,39.38,37.81,38.00,2230000,13.34
+2000-02-09,39.75,39.75,37.88,38.13,1535000,13.38
+2000-02-08,40.56,40.56,38.63,39.00,1664400,13.69
+2000-02-07,40.00,40.13,39.56,40.00,2485200,14.04
+2000-02-04,39.13,39.31,38.44,39.00,1451800,13.69
+2000-02-03,40.13,40.38,39.31,39.38,2496200,13.82
+2000-02-02,40.50,41.38,39.81,40.13,965000,14.08
+2000-02-01,40.88,41.13,39.94,40.69,1286200,14.28
+2000-01-31,39.75,41.00,39.25,40.88,1570800,14.35
+2000-01-28,40.44,40.69,39.25,39.88,1047400,14.00
+2000-01-27,41.19,41.19,39.94,40.50,1083800,14.21
+2000-01-26,42.50,42.50,40.75,41.19,1807200,14.46
+2000-01-25,42.06,42.56,41.19,42.25,1143600,14.83
+2000-01-24,43.06,43.19,41.50,41.75,1757200,14.65
+2000-01-21,43.19,43.69,42.25,42.69,2536400,14.98
+2000-01-20,43.88,43.88,42.38,42.81,930600,15.03
+2000-01-19,44.81,44.81,43.63,44.06,1125400,15.46
+2000-01-18,43.56,44.50,43.56,44.44,1172000,15.60
+2000-01-14,44.13,44.13,43.00,43.75,846000,15.35
+2000-01-13,44.63,44.69,44.00,44.13,1477200,15.49
+2000-01-12,44.69,44.88,43.88,44.06,1717600,15.46
+2000-01-11,45.00,45.25,44.50,44.94,849200,15.77
+2000-01-10,45.31,45.31,44.56,45.00,1147000,15.79
+2000-01-07,45.50,45.81,45.00,45.13,1343800,15.84
+2000-01-06,43.75,45.63,43.25,45.13,2073400,15.84
+2000-01-05,44.69,44.94,43.19,43.63,3107200,15.31
+2000-01-04,44.88,45.25,44.19,44.44,1122800,15.60
+2000-01-03,46.50,46.63,45.25,45.31,1419600,15.90
+1999-12-31,47.56,47.56,46.75,47.00,446800,16.50
+1999-12-30,46.63,47.31,46.31,47.06,928400,16.52
+1999-12-29,46.38,47.00,46.38,46.63,525800,16.37
+1999-12-28,45.31,46.38,45.31,46.31,841200,16.25
+1999-12-27,46.00,46.13,45.63,45.75,1881000,16.06
+1999-12-23,45.75,46.25,45.50,45.75,1731000,16.06
+1999-12-22,45.50,45.63,44.88,45.50,2106400,15.97
+1999-12-21,45.94,46.44,45.38,45.63,835200,16.01
+1999-12-20,46.56,46.75,45.38,46.25,1200200,16.23
+1999-12-17,48.50,48.50,46.88,47.13,2524800,16.54
+1999-12-16,47.69,47.88,46.63,47.88,1037000,16.80
+1999-12-15,47.63,48.50,47.50,47.94,805400,16.83
+1999-12-14,47.38,47.56,46.69,47.13,692000,16.54
+1999-12-13,47.13,48.19,46.88,47.75,1475800,16.76
+1999-12-10,48.63,48.69,47.25,47.38,1020200,16.63
+1999-12-09,48.88,49.31,48.13,48.63,648200,17.07
+1999-12-08,47.63,49.94,47.63,48.36,2422800,16.97
+1999-12-07,47.63,47.94,47.38,47.63,1385200,16.72
+1999-12-06,47.81,47.94,47.44,47.88,653600,16.80
+1999-12-03,47.63,49.13,47.63,48.06,878600,16.87
+1999-12-02,48.63,48.94,47.56,47.88,789600,16.80
+1999-12-01,47.75,48.63,47.13,48.63,692800,17.07
+1999-11-30,48.00,48.00,47.69,47.81,3361600,16.78
+1999-11-29,47.88,48.06,47.38,48.06,1521000,16.87
+1999-11-26,48.19,48.44,47.75,47.88,342200,16.80
+1999-11-24,48.19,48.56,47.69,47.94,538800,16.83
+1999-11-23,48.94,48.94,47.56,48.00,1190200,16.85
+1999-11-22,49.75,50.50,48.81,48.94,728000,17.18
+1999-11-19,50.06,50.69,49.94,49.94,1044400,17.53
+1999-11-18,51.50,51.50,50.00,50.06,877000,17.57
+1999-11-17,51.44,51.88,51.19,51.38,1637200,18.03
+1999-11-16,49.63,50.94,49.63,50.88,1087800,17.86
+1999-11-15,49.88,49.88,49.38,49.75,350200,17.46
+1999-11-12,49.00,49.63,48.13,49.50,638600,17.37
+1999-11-11,48.75,49.31,48.44,49.06,552000,17.22
+1999-11-10,47.75,49.19,47.63,48.69,731000,17.09
+1999-11-09,47.50,48.25,47.50,47.94,870200,16.83
+1999-11-08,45.25,47.38,45.25,47.13,892200,16.54
+1999-11-05,45.63,45.81,44.69,45.13,911400,15.84
+1999-11-04,46.25,46.38,45.56,45.63,630200,16.01
+1999-11-03,46.56,46.69,45.88,46.25,515600,16.23
+1999-11-02,46.56,47.00,46.06,46.56,735800,16.34
+1999-11-01,46.75,46.94,46.13,46.63,981400,16.37
+1999-10-29,47.06,47.13,46.19,46.50,863000,16.32
+1999-10-28,46.88,47.50,46.44,46.94,786400,16.47
+1999-10-27,46.88,47.63,46.75,47.19,805600,16.44
+1999-10-26,48.25,48.25,46.75,46.75,618600,16.29
+1999-10-25,49.13,49.19,48.25,48.38,895600,16.86
+1999-10-22,48.25,49.50,48.13,49.38,1057200,17.21
+1999-10-21,47.94,47.94,46.81,47.25,445600,16.46
+1999-10-20,47.00,47.94,46.44,47.94,565000,16.70
+1999-10-19,47.38,47.75,47.13,47.25,649600,16.46
+1999-10-18,46.31,47.31,46.25,47.25,1420600,16.46
+1999-10-15,46.69,46.69,45.75,46.31,633000,16.14
+1999-10-14,46.31,46.94,46.13,46.69,819600,16.27
+1999-10-13,47.19,47.63,46.06,46.13,861000,16.07
+1999-10-12,46.88,47.31,46.63,46.88,865600,16.33
+1999-10-11,46.75,47.25,46.50,47.06,965600,16.40
+1999-10-08,46.75,46.81,45.31,46.50,2272400,16.20
+1999-10-07,46.88,46.88,45.81,46.75,1525600,16.29
+1999-10-06,46.00,46.88,45.75,46.88,1697000,16.33
+1999-10-05,46.69,46.69,44.56,45.75,2273600,15.94
+1999-10-04,47.25,47.44,46.38,46.75,1039800,16.29
+1999-10-01,48.50,49.00,47.00,47.50,1142600,16.55
+1999-09-30,48.50,49.06,48.13,48.75,1810000,16.99
+1999-09-29,46.75,48.88,46.75,48.50,1775600,16.90
+1999-09-28,48.38,48.38,45.81,46.75,2257200,16.29
+1999-09-27,49.56,50.00,48.13,48.44,2968000,16.88
+1999-09-24,53.81,53.81,49.50,49.50,2427400,17.25
+1999-09-23,54.56,55.56,53.44,53.88,1002400,18.77
+1999-09-22,53.25,54.94,53.13,54.56,1063800,19.01
+1999-09-21,55.38,55.38,52.56,53.06,1206200,18.49
+1999-09-20,55.38,57.25,55.25,56.56,3416200,19.71
+1999-09-17,51.44,54.00,51.00,53.75,1568400,18.73
+1999-09-16,52.00,52.38,51.50,51.50,539000,17.94
+1999-09-15,52.63,52.75,52.19,52.38,963200,18.25
+1999-09-14,52.94,53.44,52.81,52.88,660000,18.43
+1999-09-13,53.13,53.50,52.75,52.94,751400,18.45
+1999-09-10,53.44,53.94,53.06,53.75,634200,18.73
+1999-09-09,53.06,54.44,53.00,53.19,1516600,18.53
+1999-09-08,52.88,53.88,52.44,52.81,587800,18.40
+1999-09-07,52.25,53.56,51.88,53.13,728200,18.51
+1999-09-03,51.50,52.00,51.31,52.00,762200,18.12
+1999-09-02,51.81,51.81,50.19,50.94,939600,17.75
+1999-09-01,51.25,52.06,51.06,52.06,1931600,18.14
+1999-08-31,51.19,51.88,51.00,51.00,1042400,17.77
+1999-08-30,51.19,51.75,50.94,50.94,864000,17.75
+1999-08-27,51.75,51.94,51.19,51.50,987600,17.94
+1999-08-26,52.44,52.69,51.69,51.69,907600,18.01
+1999-08-25,53.00,53.50,52.69,52.88,995600,18.43
+1999-08-24,53.06,53.06,52.13,53.00,706800,18.47
+1999-08-23,52.75,53.31,52.63,53.31,704400,18.58
+1999-08-20,52.44,53.13,52.19,52.81,645800,18.40
+1999-08-19,52.19,52.69,51.75,51.94,848800,18.10
+1999-08-18,52.63,53.38,52.13,52.44,605800,18.27
+1999-08-17,52.38,52.94,51.75,52.88,666400,18.43
+1999-08-16,51.38,52.06,51.25,51.94,549200,18.10
+1999-08-13,52.88,52.88,51.69,52.00,732000,18.12
+1999-08-12,52.31,53.19,52.13,52.44,724000,18.27
+1999-08-11,52.31,53.00,51.19,53.00,996400,18.47
+1999-08-10,52.25,53.00,52.00,52.56,1003000,18.31
+1999-08-09,51.38,52.19,51.38,52.19,705200,18.19
+1999-08-06,51.63,51.94,50.81,51.31,1009800,17.88
+1999-08-05,51.19,52.19,50.88,51.88,1205800,18.08
+1999-08-04,51.00,51.56,50.75,51.19,1005400,17.84
+1999-08-03,50.38,51.06,50.06,50.75,1113400,17.68
+1999-08-02,51.44,52.38,50.38,50.50,847400,17.60
+1999-07-30,50.81,52.19,50.81,51.31,807200,17.88
+1999-07-29,51.06,51.38,50.38,50.81,995400,17.70
+1999-07-28,51.00,52.00,51.00,51.31,1037400,17.76
+1999-07-27,52.06,52.31,51.50,51.94,960000,17.98
+1999-07-26,53.00,53.00,52.31,52.31,708200,18.11
+1999-07-23,52.69,53.31,52.69,53.25,752000,18.43
+1999-07-22,53.19,53.25,52.44,52.69,1022200,18.24
+1999-07-21,52.75,53.50,52.44,53.13,1483000,18.39
+1999-07-20,53.63,53.88,52.69,52.88,2809400,18.30
+1999-07-19,53.31,53.88,52.88,53.63,1977000,18.56
+1999-07-16,52.41,53.50,52.38,53.31,1552000,18.45
+1999-07-15,52.25,52.56,52.00,52.38,1556400,18.13
+1999-07-14,51.75,52.25,51.56,52.00,947200,18.00
+1999-07-13,51.81,51.94,51.38,51.75,827200,17.91
+1999-07-12,51.88,52.19,51.69,52.00,900600,18.00
+1999-07-09,51.94,51.94,51.31,51.63,842000,17.87
+1999-07-08,51.94,52.44,51.19,51.44,1243400,17.81
+1999-07-07,52.50,52.50,51.25,51.50,762400,17.83
+1999-07-06,51.00,52.00,50.81,52.00,797200,18.00
+1999-07-02,50.13,50.50,49.88,50.31,1052200,17.41
+1999-07-01,50.00,50.00,49.50,49.88,1033200,17.27
+1999-06-30,49.13,50.50,48.63,50.31,1665200,17.41
+1999-06-29,48.13,48.25,47.63,48.19,745800,16.68
+1999-06-28,47.75,48.38,47.50,48.38,1070200,16.75
+1999-06-25,49.25,49.38,47.25,47.69,1107000,16.51
+1999-06-24,50.81,50.81,48.88,49.25,617000,17.05
+1999-06-23,49.44,50.56,49.19,50.44,1573800,17.46
+1999-06-22,49.50,49.69,48.88,49.50,909600,17.13
+1999-06-21,51.94,51.94,49.63,50.19,896400,17.37
+1999-06-18,51.75,52.19,51.63,51.81,1314000,17.93
+1999-06-17,52.00,52.25,51.94,52.19,1257000,18.06
+1999-06-16,54.00,54.31,52.63,52.63,748000,18.22
+1999-06-15,53.44,54.69,53.00,54.00,1392200,18.69
+1999-06-14,52.94,53.63,52.88,53.31,671800,18.45
+1999-06-11,52.31,53.31,52.31,52.69,487800,18.24
+1999-06-10,52.31,53.19,52.00,52.44,625400,18.15
+1999-06-09,52.50,52.88,52.00,52.31,845600,18.11
+1999-06-08,53.44,53.44,52.25,52.50,623200,18.17
+1999-06-07,53.25,54.00,52.94,53.38,896600,18.48
+1999-06-04,53.31,54.00,52.88,53.25,1019800,18.43
+1999-06-03,53.00,54.00,53.00,53.50,1264200,18.52
+1999-06-02,52.88,54.00,52.88,52.94,1677800,18.32
+1999-06-01,52.31,52.94,51.69,52.81,1791000,18.28
+1999-05-28,51.88,52.44,51.13,52.44,1189600,18.15
+1999-05-27,52.38,52.38,51.50,51.81,1527000,17.93
+1999-05-26,51.69,53.00,51.69,52.44,1818600,18.15
+1999-05-25,51.75,52.94,51.44,51.44,2240000,17.81
+1999-05-24,51.25,52.06,51.06,51.56,2337800,17.85
+1999-05-21,50.25,51.31,50.25,51.06,1029400,17.67
+1999-05-20,49.81,50.75,49.81,50.19,732800,17.37
+1999-05-19,50.06,50.69,49.81,49.88,874000,17.27
+1999-05-18,50.31,50.44,49.63,50.06,845400,17.33
+1999-05-17,49.88,50.75,49.31,50.25,652800,17.39
+1999-05-14,50.00,50.81,49.63,49.63,888400,17.18
+1999-05-13,50.00,51.06,49.75,50.25,677600,17.39
+1999-05-12,51.25,51.25,49.63,50.00,1343600,17.31
+1999-05-11,51.50,51.75,50.81,51.25,1186400,17.74
+1999-05-10,50.75,51.13,50.06,50.75,1250000,17.57
+1999-05-07,50.63,51.13,49.88,50.38,1695600,17.44
+1999-05-06,50.88,50.88,49.50,50.50,841800,17.48
+1999-05-05,51.38,51.56,49.63,50.88,1123600,17.61
+1999-05-04,51.75,52.44,51.25,51.31,1184800,17.76
+1999-05-03,50.50,51.94,50.50,51.75,1139400,17.91
+1999-04-30,51.31,51.44,50.56,50.63,2011800,17.52
+1999-04-29,49.50,52.88,49.50,51.25,2556000,17.74
+1999-04-28,48.38,50.19,48.31,49.44,1208000,17.00
+1999-04-27,47.50,48.81,47.50,47.69,1751200,16.39
+1999-04-26,47.88,47.88,46.44,47.00,823400,16.16
+1999-04-23,48.63,48.81,47.56,47.88,776200,16.46
+1999-04-22,47.88,48.63,47.44,48.56,1364200,16.69
+1999-04-21,48.38,48.75,47.63,47.75,1413600,16.41
+1999-04-20,49.69,49.69,47.75,48.25,1565400,16.59
+1999-04-19,50.38,52.00,49.13,49.44,2641600,17.00
+1999-04-16,49.88,50.63,49.69,50.19,2331600,17.25
+1999-04-15,47.94,50.00,47.94,49.81,2172000,17.12
+1999-04-14,48.00,48.44,47.88,48.06,845600,16.52
+1999-04-13,48.25,48.81,48.00,48.50,735200,16.67
+1999-04-12,48.50,49.75,48.50,49.06,1510400,16.86
+1999-04-09,48.25,48.75,47.94,48.63,1312400,16.72
+1999-04-08,47.63,48.50,47.63,48.25,2853000,16.59
+1999-04-07,47.50,47.75,47.06,47.69,1589600,16.39
+1999-04-06,47.69,47.88,47.31,47.50,1136600,16.33
+1999-04-05,47.44,48.25,47.25,47.69,1178800,16.39
+1999-04-01,47.13,47.38,46.88,47.25,1777600,16.24
+1999-03-31,47.38,47.44,46.50,47.25,1109400,16.24
+1999-03-30,47.50,47.56,46.69,47.38,1422400,16.29
+1999-03-29,46.25,48.44,46.25,48.06,2314400,16.52
+1999-03-26,45.31,45.69,44.81,45.63,1246800,15.69
+1999-03-25,44.69,45.19,44.44,45.06,1681400,15.49
+1999-03-24,44.63,45.06,44.38,44.81,2007400,15.40
+1999-03-23,44.38,44.63,44.13,44.56,2356800,15.32
+1999-03-22,43.75,44.81,43.69,44.81,1489600,15.40
+1999-03-19,44.25,44.63,43.88,44.19,1243200,15.19
+1999-03-18,43.94,44.63,43.88,44.50,1521400,15.30
+1999-03-17,43.13,44.00,43.13,43.81,1047800,15.06
+1999-03-16,42.00,42.81,42.00,42.63,872400,14.65
+1999-03-15,43.00,43.31,42.63,42.81,987400,14.72
+1999-03-12,44.25,44.94,43.38,43.81,1074600,15.06
+1999-03-11,43.75,45.50,43.69,43.88,3266000,15.08
+1999-03-10,40.88,42.19,40.88,42.00,983600,14.44
+1999-03-09,40.50,40.50,39.75,40.19,917200,13.82
+1999-03-08,40.31,41.25,40.31,40.94,776800,14.07
+1999-03-05,39.88,40.44,39.63,40.06,1591200,13.77
+1999-03-04,38.88,39.88,38.75,39.75,1363400,13.66
+1999-03-03,38.44,39.38,38.38,39.19,1893400,13.47
+1999-03-02,38.88,39.19,38.25,38.44,1389000,13.21
+1999-03-01,38.69,38.88,38.06,38.88,1192200,13.37
+1999-02-26,38.75,38.94,38.44,38.69,939800,13.30
+1999-02-25,38.50,38.94,38.31,38.81,828800,13.34
+1999-02-24,38.56,39.00,38.56,38.56,1305200,13.26
+1999-02-23,38.88,38.88,38.38,38.69,933000,13.30
+1999-02-22,38.13,38.56,37.97,38.44,2361800,13.21
+1999-02-19,39.75,39.81,37.88,37.88,3038800,13.02
+1999-02-18,39.75,40.00,39.75,39.75,2613400,13.66
+1999-02-17,39.63,39.88,39.56,39.75,1159600,13.66
+1999-02-16,39.69,40.00,39.63,39.81,1441000,13.68
+1999-02-12,39.44,40.06,39.38,39.69,1798400,13.64
+1999-02-11,40.00,40.00,39.06,39.31,1803800,13.51
+1999-02-10,39.13,40.06,39.13,40.06,996800,13.77
+1999-02-09,40.25,40.25,39.44,39.44,1834000,13.44
+1999-02-08,40.13,40.44,40.00,40.25,1438800,13.72
+1999-02-05,39.88,40.63,39.69,40.13,1778000,13.68
+1999-02-04,39.56,39.56,38.88,39.25,1858000,13.38
+1999-02-03,38.63,39.69,38.50,39.69,1542800,13.53
+1999-02-02,38.25,38.69,38.06,38.50,2192400,13.12
+1999-02-01,39.00,39.13,38.25,38.38,2813600,13.08
+1999-01-29,38.88,38.88,37.69,38.63,2490400,13.16
+1999-01-28,39.31,40.06,38.81,38.88,1159800,13.25
+1999-01-27,40.69,40.75,39.00,39.31,1936800,13.40
+1999-01-26,40.69,40.75,40.13,40.63,2806600,13.85
+1999-01-25,41.25,41.38,40.56,40.69,1561600,13.87
+1999-01-22,40.69,41.25,40.50,41.25,1024200,14.06
+1999-01-21,40.50,41.19,40.50,40.75,1794000,13.89
+1999-01-20,40.00,40.75,40.00,40.38,1624400,13.76
+1999-01-19,40.81,40.88,39.81,40.00,2257400,13.63
+1999-01-15,40.81,41.13,40.63,40.94,1753600,13.95
+1999-01-14,41.44,41.56,40.63,40.75,3134600,13.89
+1999-01-13,41.25,41.69,41.06,41.50,3895200,14.14
+1999-01-12,41.13,41.81,41.06,41.38,2004400,14.10
+1999-01-11,42.56,42.56,41.25,41.50,1682600,14.14
+1999-01-08,42.63,42.63,41.13,42.31,2249000,14.42
+1999-01-07,43.56,43.63,42.38,42.63,2544800,14.53
+1999-01-06,42.00,44.19,42.00,43.81,1808600,14.93
+1999-01-05,43.06,43.25,42.13,42.63,966000,14.53
+1999-01-04,42.38,43.50,42.38,43.06,1546600,14.67
+1998-12-31,42.69,43.13,42.31,42.63,1010000,14.53
+1998-12-30,42.63,42.88,42.44,42.63,1301000,14.53
+1998-12-29,42.56,43.25,42.25,42.63,1231200,14.53
+1998-12-28,42.50,42.69,42.19,42.63,1074600,14.53
+1998-12-24,42.63,42.88,42.31,42.63,186800,14.53
+1998-12-23,42.19,42.94,41.81,42.63,1272000,14.53
+1998-12-22,41.56,42.19,41.56,42.13,1577000,14.36
+1998-12-21,42.00,42.19,41.50,41.56,2116000,14.16
+1998-12-18,41.63,41.94,41.50,41.88,2095400,14.27
+1998-12-17,42.00,42.00,40.94,41.81,2775800,14.25
+1998-12-16,42.13,42.44,41.50,41.88,2883200,14.27
+1998-12-15,41.00,41.25,40.88,41.06,1883200,13.99
+1998-12-14,41.31,41.81,40.69,40.88,1505000,13.93
+1998-12-11,40.94,41.50,40.63,41.19,1598200,14.04
+1998-12-10,41.56,41.56,40.69,40.75,2424400,13.89
+1998-12-09,40.94,41.75,40.75,41.75,2361600,14.23
+1998-12-08,41.19,41.25,40.75,40.88,3571800,13.93
+1998-12-07,42.00,42.00,41.19,41.19,1574000,14.04
+1998-12-04,41.50,41.75,41.00,41.50,1411000,14.14
+1998-12-03,41.50,42.25,41.25,41.63,1455800,14.19
+1998-12-02,41.31,42.13,41.31,42.13,1278000,14.36
+1998-12-01,42.75,43.00,41.00,41.25,2569400,14.06
+1998-11-30,43.81,43.81,42.00,42.00,1750400,14.31
+1998-11-27,44.63,45.31,44.00,44.50,810000,15.17
+1998-11-25,43.19,44.25,43.06,43.31,832400,14.76
+1998-11-24,43.50,43.75,43.06,43.44,995800,14.80
+1998-11-23,43.63,44.00,42.88,43.94,942200,14.97
+1998-11-20,41.94,43.63,41.88,43.63,1479200,14.87
+1998-11-19,42.63,42.69,41.75,42.06,862600,14.33
+1998-11-18,42.69,43.44,42.19,42.50,1133000,14.48
+1998-11-17,43.19,43.69,42.56,42.88,1352800,14.61
+1998-11-16,44.81,44.81,43.31,43.31,2223800,14.76
+1998-11-13,44.69,45.38,44.44,44.81,1217600,15.27
+1998-11-12,43.63,44.88,43.63,44.44,1727600,15.14
+1998-11-11,44.00,44.00,42.56,43.25,1351000,14.74
+1998-11-10,45.06,45.50,44.50,44.50,927800,15.17
+1998-11-09,45.69,45.88,45.00,45.06,945800,15.36
+1998-11-06,45.50,46.13,44.81,45.75,966800,15.59
+1998-11-05,44.81,45.63,44.06,45.50,874800,15.51
+1998-11-04,44.94,45.38,44.56,44.75,1206400,15.25
+1998-11-03,44.06,45.25,44.06,45.19,1288800,15.40
+1998-11-02,44.13,44.63,43.44,44.25,1151200,15.08
+1998-10-30,42.31,43.63,42.31,43.25,1043200,14.74
+1998-10-29,41.94,42.38,41.63,42.31,1097000,14.42
+1998-10-28,42.75,43.00,42.00,42.06,2699000,14.22
+1998-10-27,43.81,44.25,42.69,42.81,856400,14.47
+1998-10-26,43.13,44.38,43.13,43.81,1106000,14.81
+1998-10-23,43.63,43.81,42.81,43.63,883000,14.75
+1998-10-22,44.56,44.56,42.94,43.44,1321200,14.68
+1998-10-21,44.69,44.94,44.19,44.56,1380200,15.06
+1998-10-20,44.13,45.00,43.88,44.50,1100200,15.04
+1998-10-19,44.44,45.13,43.19,43.25,1233600,14.62
+1998-10-16,45.06,45.06,43.50,44.06,2154200,14.89
+1998-10-15,44.25,45.13,43.75,44.38,1530200,15.00
+1998-10-14,45.31,46.00,44.13,44.13,1433400,14.92
+1998-10-13,46.13,46.69,45.00,45.31,651400,15.32
+1998-10-12,45.81,46.75,45.81,46.38,823200,15.68
+1998-10-09,45.38,46.13,45.38,45.75,1056400,15.47
+1998-10-08,46.25,46.25,44.69,45.38,1046400,15.34
+1998-10-07,47.69,47.81,46.63,46.63,802000,15.76
+1998-10-06,47.38,48.31,47.19,47.44,1242600,16.04
+1998-10-05,46.88,48.13,46.56,47.25,1338400,15.97
+1998-10-02,45.13,47.94,45.06,47.63,1238200,16.10
+1998-10-01,45.13,45.81,43.75,44.25,2042800,14.96
+1998-09-30,47.00,47.31,45.13,45.13,1105400,15.26
+1998-09-29,46.88,47.69,46.19,47.63,1136600,16.10
+1998-09-28,47.75,48.44,46.44,46.63,834400,15.76
+1998-09-25,47.50,49.06,47.50,48.13,1431200,16.27
+1998-09-24,48.38,48.50,47.63,47.81,1251400,16.16
+1998-09-23,46.13,48.56,46.13,48.56,1481000,16.41
+1998-09-22,47.31,47.31,45.88,46.13,611000,15.59
+1998-09-21,46.38,46.88,45.75,46.56,1064600,15.74
+1998-09-18,46.25,46.69,45.63,46.63,2020800,15.76
+1998-09-17,46.13,47.06,45.44,46.94,1156600,15.87
+1998-09-16,47.00,47.06,45.88,46.69,800600,15.78
+1998-09-15,46.56,47.38,46.50,47.25,1316200,15.97
+1998-09-14,47.88,48.88,47.19,47.44,1862200,16.04
+1998-09-11,45.31,47.63,45.13,47.63,1193200,16.10
+1998-09-10,43.63,46.38,43.63,45.56,1534200,15.40
+1998-09-09,44.75,44.94,43.75,44.06,1206800,14.89
+1998-09-08,44.50,45.13,44.13,45.00,1385800,15.21
+1998-09-04,43.44,43.94,43.06,43.69,2152000,14.77
+1998-09-03,42.00,43.00,41.94,43.00,1313600,14.54
+1998-09-02,43.06,43.81,42.13,42.56,1294000,14.39
+1998-09-01,41.06,43.75,40.94,43.69,2227600,14.77
+1998-08-31,42.94,43.88,40.19,40.81,1729400,13.80
+1998-08-28,41.69,42.94,41.69,42.25,1044600,14.28
+1998-08-27,42.88,42.94,41.19,41.81,1955400,14.13
+1998-08-26,44.50,44.81,43.38,43.50,1301000,14.70
+1998-08-25,45.06,46.00,44.81,45.25,786800,15.30
+1998-08-24,45.88,45.88,44.19,44.81,1342400,15.15
+1998-08-21,46.00,46.19,44.19,45.94,1206800,15.53
+1998-08-20,47.00,47.94,46.75,47.25,1277400,15.97
+1998-08-19,46.25,47.13,46.06,46.88,1688000,15.85
+1998-08-18,46.44,46.63,46.06,46.44,1661800,15.70
+1998-08-17,44.75,46.63,44.06,46.44,1439200,15.70
+1998-08-14,46.00,46.94,44.88,44.88,1346000,15.17
+1998-08-13,43.75,46.25,43.75,46.13,2310000,15.59
+1998-08-12,43.06,43.63,43.06,43.63,1579400,14.75
+1998-08-11,42.13,43.13,41.25,42.94,1367000,14.52
+1998-08-10,42.63,42.63,41.00,41.25,1228200,13.94
+1998-08-07,42.50,43.31,41.25,42.63,2673600,14.41
+1998-08-06,42.06,42.25,41.13,41.50,1166800,14.03
+1998-08-05,42.56,42.69,41.13,42.44,1227600,14.35
+1998-08-04,43.44,43.69,42.25,42.63,1784400,14.41
+1998-08-03,44.13,44.44,42.94,42.94,1238600,14.52
+1998-07-31,45.38,45.38,43.94,44.25,695800,14.96
+1998-07-30,45.63,46.00,45.50,45.56,1191200,15.40
+1998-07-29,45.88,46.00,45.44,45.63,1234400,15.31
+1998-07-28,45.25,45.69,44.50,45.63,1374000,15.31
+1998-07-27,46.50,46.50,45.25,45.81,1061600,15.37
+1998-07-24,45.13,46.75,45.06,46.75,854000,15.69
+1998-07-23,46.69,46.69,44.88,44.88,910000,15.06
+1998-07-22,46.69,47.00,46.38,46.69,756400,15.67
+1998-07-21,46.88,47.69,46.50,46.50,395000,15.60
+1998-07-20,46.75,47.06,46.56,47.00,888000,15.77
+1998-07-17,47.94,48.06,46.56,46.56,643400,15.62
+1998-07-16,47.13,47.88,47.06,47.75,560800,16.02
+1998-07-15,48.06,48.63,47.31,47.38,981400,15.90
+1998-07-14,46.63,48.00,46.63,47.94,866600,16.08
+1998-07-13,47.63,47.69,46.38,46.63,587200,15.65
+1998-07-10,48.50,48.50,48.00,48.06,592000,16.12
+1998-07-09,48.13,48.69,48.00,48.13,1000800,16.15
+1998-07-08,49.00,49.00,48.63,48.75,709200,16.36
+1998-07-07,49.25,49.44,48.44,48.56,799200,16.29
+1998-07-06,49.31,49.50,49.19,49.50,1165600,16.61
+1998-07-02,49.25,49.38,48.94,49.31,1209000,16.54
+1998-07-01,48.38,49.00,48.38,48.88,1381400,16.40
+1998-06-30,48.63,48.75,48.00,48.19,1412200,16.17
+1998-06-29,49.13,49.13,48.19,48.38,1678800,16.23
+1998-06-26,49.31,49.50,49.00,49.06,971000,16.46
+1998-06-25,49.88,49.94,48.94,49.19,1206600,16.50
+1998-06-24,50.00,50.13,49.00,49.56,1810200,16.63
+1998-06-23,49.88,50.31,49.75,49.88,704200,16.74
+1998-06-22,48.56,50.31,48.56,49.75,794200,16.69
+1998-06-19,49.94,50.00,49.00,49.13,1003400,16.48
+1998-06-18,50.38,50.38,49.75,49.94,683200,16.76
+1998-06-17,49.38,50.94,49.38,50.44,1088200,16.92
+1998-06-16,48.56,49.00,48.06,49.00,1294600,16.44
+1998-06-15,48.44,49.38,48.31,48.38,978400,16.23
+1998-06-12,48.56,49.38,47.44,48.56,1843200,16.29
+1998-06-11,50.00,50.06,48.50,48.56,1081400,16.29
+1998-06-10,50.50,50.94,50.00,50.00,811800,16.78
+1998-06-09,51.19,51.25,50.63,50.75,718200,17.03
+1998-06-08,51.50,51.50,50.94,51.19,1317600,17.18
+1998-06-05,50.31,51.75,50.31,51.75,863400,17.36
+1998-06-04,49.31,50.44,49.13,50.31,873400,16.88
+1998-06-03,49.75,50.06,49.38,49.44,926600,16.59
+1998-06-02,49.69,49.88,49.19,49.88,1105600,16.74
+1998-06-01,49.69,49.88,49.00,49.13,1269600,16.48
+1998-05-29,50.31,50.31,49.31,49.88,1451400,16.74
+1998-05-28,50.31,50.44,50.00,50.44,653800,16.92
+1998-05-27,49.81,50.50,49.50,50.31,970000,16.88
+1998-05-26,50.75,50.88,49.75,49.94,852400,16.76
+1998-05-22,50.94,51.13,50.63,50.69,792400,17.01
+1998-05-21,51.81,51.81,50.56,50.88,764800,17.07
+1998-05-20,50.75,52.00,50.63,51.38,2422400,17.24
+1998-05-19,49.81,51.19,49.50,51.19,1950200,17.18
+1998-05-18,50.56,50.63,49.75,49.81,1335200,16.71
+1998-05-15,50.06,50.94,50.06,50.56,1790200,16.96
+1998-05-14,49.88,50.75,49.56,50.31,1225600,16.88
+1998-05-13,49.63,50.19,49.50,49.81,1032600,16.71
+1998-05-12,49.38,50.06,49.06,49.75,1605800,16.69
+1998-05-11,48.13,49.50,48.13,49.44,3276600,16.59
+1998-05-08,48.19,48.38,47.81,48.00,1532600,16.10
+1998-05-07,48.56,48.63,48.00,48.06,1562200,16.12
+1998-05-06,49.25,49.81,48.75,48.81,1018000,16.38
+1998-05-05,49.88,50.00,49.31,49.44,991000,16.59
+1998-05-04,50.38,50.50,49.94,49.94,963200,16.76
+1998-05-01,49.69,50.69,49.56,50.31,1519400,16.88
+1998-04-30,48.63,49.94,48.63,49.56,1416200,16.63
+1998-04-29,47.44,48.69,47.44,48.56,813800,16.29
+1998-04-28,48.63,48.75,47.63,47.81,996200,15.93
+1998-04-27,47.13,48.75,47.13,48.75,1379400,16.24
+1998-04-24,48.56,49.00,47.88,47.88,1136200,15.95
+1998-04-23,49.25,50.13,48.44,48.69,1401000,16.22
+1998-04-22,49.69,49.88,49.38,49.50,681400,16.49
+1998-04-21,50.19,50.31,49.38,50.13,1357000,16.70
+1998-04-20,50.56,50.88,49.69,50.19,745200,16.72
+1998-04-17,51.00,51.00,50.19,50.56,984600,16.84
+1998-04-16,50.19,50.75,49.56,50.69,1056000,16.89
+1998-04-15,49.81,50.56,49.69,50.06,817400,16.68
+1998-04-14,49.63,49.69,49.19,49.56,486800,16.51
+1998-04-13,49.81,49.88,49.06,49.63,582400,16.53
+1998-04-09,50.00,50.25,49.81,49.88,433400,16.62
+1998-04-08,50.13,50.31,49.63,49.63,822000,16.53
+1998-04-07,50.13,51.00,50.13,50.44,677600,16.80
+1998-04-06,50.94,50.94,50.19,50.38,759400,16.78
+1998-04-03,51.38,51.63,50.38,50.94,787600,16.97
+1998-04-02,50.19,51.56,50.00,51.25,973000,17.07
+1998-04-01,50.13,50.50,49.63,50.06,962800,16.68
+1998-03-31,50.25,50.69,49.75,49.94,768600,16.64
+1998-03-30,51.00,51.25,50.00,50.50,697600,16.82
+1998-03-27,51.13,51.44,50.88,50.88,975600,16.95
+1998-03-26,50.50,51.69,50.50,50.88,1099400,16.95
+1998-03-25,51.38,51.94,50.25,50.63,1358800,16.87
+1998-03-24,52.19,52.31,51.38,51.38,951200,17.12
+1998-03-23,52.00,53.25,52.00,52.19,2183400,17.39
+1998-03-20,49.63,51.88,49.63,51.31,1442800,17.09
+1998-03-19,49.06,50.00,49.06,49.69,971400,16.55
+1998-03-18,47.94,49.19,47.81,49.06,1181800,16.34
+1998-03-17,49.19,49.19,47.31,48.19,1379000,16.05
+1998-03-16,48.94,49.50,48.94,49.44,575000,16.47
+1998-03-13,49.19,49.38,48.81,49.00,732200,16.32
+1998-03-12,49.63,49.75,49.00,49.13,646000,16.37
+1998-03-11,50.00,50.13,49.38,49.75,1391800,16.57
+1998-03-10,48.81,49.75,48.81,49.75,1203000,16.57
+1998-03-09,49.63,49.63,48.44,48.50,860200,16.16
+1998-03-06,50.00,50.19,49.56,49.56,1006000,16.51
+1998-03-05,49.94,50.00,49.69,49.88,1900600,16.62
+1998-03-04,49.69,50.13,49.38,50.06,2504000,16.68
+1998-03-03,48.38,50.00,48.38,49.94,1139800,16.64
+1998-03-02,48.88,49.13,48.50,48.63,1434000,16.20
+1998-02-27,47.63,49.06,47.44,49.00,1170800,16.32
+1998-02-26,46.81,48.13,46.69,47.88,1296600,15.95
+1998-02-25,45.88,46.88,45.56,46.63,1193000,15.53
+1998-02-24,45.88,45.94,45.50,45.75,1764200,15.24
+1998-02-23,46.94,46.94,45.69,46.13,1045000,15.37
+1998-02-20,47.00,47.31,46.31,47.19,707000,15.72
+1998-02-19,47.13,47.31,46.50,47.00,872200,15.66
+1998-02-18,46.94,47.50,46.75,47.25,1188600,15.74
+1998-02-17,47.19,47.19,46.44,47.06,1543800,15.68
+1998-02-13,46.00,47.06,45.94,46.94,1716600,15.64
+1998-02-12,45.69,46.50,45.44,46.19,1555800,15.39
+1998-02-11,45.25,46.06,45.25,45.75,1697000,15.24
+1998-02-10,44.63,45.00,44.31,45.00,2013600,14.99
+1998-02-09,44.94,44.94,43.94,44.00,1578000,14.66
+1998-02-06,44.69,45.19,44.63,44.81,1160800,14.93
+1998-02-05,45.13,45.31,44.38,44.56,1144400,14.84
+1998-02-04,44.75,45.25,44.63,45.19,1295400,15.05
+1998-02-03,44.69,45.13,44.44,45.00,1109200,14.99
+1998-02-02,44.00,44.94,43.88,44.81,1725800,14.93
+1998-01-30,44.25,44.25,43.50,44.00,1931200,14.66
+1998-01-29,43.75,44.94,43.50,43.50,1973200,14.49
+1998-01-28,44.81,45.06,44.13,44.50,2085400,14.71
+1998-01-27,44.13,45.13,44.13,44.81,935400,14.81
+1998-01-26,44.50,45.13,43.94,44.13,1518400,14.59
+1998-01-23,44.25,44.38,43.50,43.75,1900400,14.46
+1998-01-22,44.75,44.75,44.19,44.25,1632400,14.63
+1998-01-21,44.94,45.13,44.63,44.81,1168000,14.81
+1998-01-20,45.00,45.19,44.47,45.13,781000,14.92
+1998-01-16,45.50,45.50,44.81,44.88,1561600,14.84
+1998-01-15,45.13,45.31,44.38,44.50,1427600,14.71
+1998-01-14,45.00,45.00,43.81,45.00,1777200,14.88
+1998-01-13,44.56,45.06,43.94,44.69,1609800,14.77
+1998-01-12,42.81,43.94,42.75,43.56,1707600,14.40
+1998-01-09,44.81,44.81,42.81,43.25,1920000,14.30
+1998-01-08,45.00,45.13,44.13,44.56,2276600,14.73
+1998-01-07,45.06,45.50,44.56,45.50,3203600,15.04
+1998-01-06,46.25,46.25,44.88,45.19,1852600,14.94
+1998-01-05,47.94,48.44,47.00,47.13,2063800,15.58
+1998-01-02,48.50,48.69,47.50,48.00,536200,15.87
+1997-12-31,48.19,48.69,47.69,48.63,639200,16.08
+1997-12-30,47.88,47.94,47.31,47.81,735000,15.81
+1997-12-29,47.06,47.88,47.06,47.69,684200,15.77
+1997-12-26,47.25,47.50,46.75,46.81,165400,15.47
+1997-12-24,47.00,47.38,46.56,47.38,544200,15.66
+1997-12-23,47.56,47.56,46.63,46.75,590000,15.45
+1997-12-22,47.63,48.13,47.13,47.44,1227000,15.68
+1997-12-19,47.00,48.00,46.38,47.69,1655800,15.77
+1997-12-18,47.75,47.75,47.19,47.56,1700000,15.72
+1997-12-17,47.69,48.25,47.56,47.75,1692400,15.79
+1997-12-16,48.50,48.81,47.38,47.69,1278600,15.77
+1997-12-15,48.31,48.75,48.19,48.75,770000,16.12
+1997-12-12,48.75,48.75,47.75,48.06,620000,15.89
+1997-12-11,49.13,49.13,48.56,49.13,871000,16.24
+1997-12-10,49.75,50.19,48.75,49.06,691800,16.22
+1997-12-09,50.19,50.19,48.94,49.75,785600,16.45
+1997-12-08,50.44,50.69,49.81,50.06,570200,16.55
+1997-12-05,49.38,50.75,49.25,50.56,942000,16.71
+1997-12-04,49.31,49.81,48.63,49.38,1132000,16.32
+1997-12-03,48.50,49.56,48.31,49.56,1224200,16.38
+1997-12-02,48.56,49.25,48.44,49.00,788400,16.20
+1997-12-01,48.19,48.69,47.50,48.56,1223600,16.05
+1997-11-28,48.81,49.00,48.44,48.44,235000,16.01
+1997-11-26,49.00,49.06,48.50,48.69,804400,16.10
+1997-11-25,50.00,50.06,48.88,49.56,1130000,16.38
+1997-11-24,50.50,50.81,49.88,49.94,644800,16.51
+1997-11-21,50.75,50.94,50.50,50.94,659600,16.84
+1997-11-20,49.63,50.94,49.63,50.75,827200,16.78
+1997-11-19,49.50,49.94,49.44,49.50,909400,16.36
+1997-11-18,50.88,50.88,49.56,49.75,602400,16.45
+1997-11-17,50.63,51.00,50.44,50.88,528800,16.82
+1997-11-14,49.00,50.25,48.88,50.25,1076200,16.61
+1997-11-13,49.31,49.88,48.38,49.25,767800,16.28
+1997-11-12,49.06,50.00,48.94,49.06,1062400,16.22
+1997-11-11,49.00,49.63,49.00,49.44,437600,16.34
+1997-11-10,50.13,50.13,49.19,49.25,1071200,16.28
+1997-11-07,49.44,50.13,49.00,50.13,2981800,16.57
+1997-11-06,49.63,50.38,49.44,49.94,1299200,16.51
+1997-11-05,49.69,50.13,49.56,49.94,2942200,16.51
+1997-11-04,49.63,49.81,49.00,49.63,655800,16.41
+1997-11-03,48.88,49.81,48.88,49.75,752400,16.45
+1997-10-31,48.13,48.63,47.56,48.38,1067400,15.99
+1997-10-30,47.38,48.25,47.13,47.88,1198400,15.83
+1997-10-29,47.88,48.50,47.56,47.81,1288600,15.69
+1997-10-28,45.50,48.38,44.88,48.00,2288200,15.76
+1997-10-27,48.19,48.88,46.88,46.88,1158000,15.39
+1997-10-24,49.00,49.44,48.31,48.44,1199400,15.90
+1997-10-23,48.69,48.81,48.00,48.44,951600,15.90
+1997-10-22,49.75,50.00,49.00,49.06,1081200,16.10
+1997-10-21,49.94,50.25,49.56,49.75,2183400,16.33
+1997-10-20,49.31,50.19,48.88,49.88,1132400,16.37
+1997-10-17,48.94,49.44,48.88,49.06,1036200,16.10
+1997-10-16,49.81,49.88,49.00,49.13,988200,16.13
+1997-10-15,49.25,49.56,48.88,49.38,908000,16.21
+1997-10-14,49.81,49.88,48.81,49.44,1206400,16.23
+1997-10-13,50.13,50.25,49.56,49.56,875800,16.27
+1997-10-10,49.75,49.94,49.69,49.88,1028200,16.37
+1997-10-09,49.75,50.06,49.31,49.94,1153800,16.39
+1997-10-08,50.69,50.69,49.88,50.00,1691600,16.41
+1997-10-07,51.00,51.00,50.50,50.88,1407800,16.70
+1997-10-06,51.19,51.50,50.69,51.13,2056400,16.78
+1997-10-03,51.38,51.44,50.56,50.81,1934200,16.68
+1997-10-02,51.00,52.00,50.56,51.00,1741800,16.74
+1997-10-01,51.56,52.13,51.44,51.75,1721200,16.99
+1997-09-30,51.25,52.25,51.00,51.63,3067600,16.95
+1997-09-29,50.88,51.94,50.63,51.75,831800,16.99
+1997-09-26,50.44,50.94,50.44,50.94,717400,16.72
+1997-09-25,50.44,50.63,50.31,50.56,1232400,16.60
+1997-09-24,49.63,50.69,49.63,50.06,1654000,16.43
+1997-09-23,50.00,50.00,49.13,49.44,1075600,16.23
+1997-09-22,50.25,50.25,49.19,49.44,552000,16.23
+1997-09-19,49.94,50.81,49.81,50.50,1233600,16.58
+1997-09-18,49.50,51.13,49.50,50.19,829400,16.47
+1997-09-17,50.00,50.25,49.25,49.31,1013800,16.19
+1997-09-16,49.94,50.44,49.81,50.00,1358800,16.41
+1997-09-15,49.38,49.75,49.19,49.25,664800,16.17
+1997-09-12,49.25,49.31,48.38,49.31,1391800,16.19
+1997-09-11,49.69,49.69,48.56,48.75,1128200,16.00
+1997-09-10,49.38,50.00,49.06,49.81,1563400,16.35
+1997-09-09,48.25,49.94,48.25,49.63,1108600,16.29
+1997-09-08,48.31,48.88,48.31,48.50,738800,15.92
+1997-09-05,49.00,49.19,48.13,48.19,750400,15.82
+1997-09-04,48.38,48.88,48.31,48.81,520200,16.02
+1997-09-03,48.50,48.56,48.13,48.31,1038200,15.86
+1997-09-02,47.56,48.44,47.56,48.44,1147000,15.90
+1997-08-29,47.63,48.25,47.00,47.56,698000,15.61
+1997-08-28,47.75,47.88,46.94,47.50,1024200,15.59
+1997-08-27,47.63,48.13,47.31,48.00,694800,15.76
+1997-08-26,47.38,48.00,47.13,47.63,738600,15.63
+1997-08-25,48.69,48.69,47.19,47.38,943800,15.55
+1997-08-22,47.50,48.63,46.69,48.63,866000,15.96
+1997-08-21,48.50,48.63,47.31,47.50,1005000,15.59
+1997-08-20,47.50,48.94,47.38,48.81,631000,16.02
+1997-08-19,47.13,47.63,46.50,47.63,1164000,15.63
+1997-08-18,46.19,47.38,45.88,47.38,1029400,15.55
+1997-08-15,47.63,47.81,46.13,46.25,957000,15.18
+1997-08-14,48.44,48.81,47.38,48.00,743000,15.76
+1997-08-13,49.44,49.56,48.31,48.31,1323200,15.86
+1997-08-12,48.69,49.44,48.69,49.00,1700800,16.08
+1997-08-11,48.25,48.94,48.00,48.69,1037000,15.98
+1997-08-08,48.13,48.31,47.69,47.94,1769000,15.74
+1997-08-07,47.25,48.44,47.25,48.44,2082400,15.90
+1997-08-06,46.50,47.13,46.44,47.00,1944000,15.43
+1997-08-05,45.94,46.44,45.88,46.31,1371400,15.20
+1997-08-04,46.00,46.13,45.44,45.81,946200,15.04
+1997-08-01,46.06,46.31,45.69,46.00,708000,15.10
+1997-07-31,46.56,46.63,45.75,46.06,1195200,15.12
+1997-07-30,47.00,47.13,46.38,46.75,1103200,15.34
+1997-07-29,46.00,46.44,45.94,46.25,1110200,15.07
+1997-07-28,45.63,46.44,45.63,46.13,957800,15.03
+1997-07-25,45.38,45.75,45.13,45.63,1336800,14.87
+1997-07-24,45.25,45.69,45.13,45.38,3256400,14.79
+1997-07-23,45.13,45.44,45.06,45.38,1028800,14.79
+1997-07-22,44.19,45.19,44.13,45.00,1654800,14.66
+1997-07-21,44.06,44.44,43.94,44.06,1221600,14.36
+1997-07-18,45.19,45.25,43.94,44.06,1850600,14.36
+1997-07-17,44.00,45.25,43.94,45.13,1240600,14.70
+1997-07-16,43.63,44.25,43.31,44.25,618800,14.42
+1997-07-15,43.25,43.50,42.94,43.50,1253600,14.17
+1997-07-14,44.31,44.56,43.13,43.13,1492800,14.05
+1997-07-11,43.94,44.63,43.75,44.56,1068000,14.52
+1997-07-10,43.69,44.00,43.63,44.00,995200,14.34
+1997-07-09,44.81,45.19,43.25,43.44,1421800,14.15
+1997-07-08,45.25,45.38,44.81,45.00,619000,14.66
+1997-07-07,46.00,46.13,45.19,45.25,891200,14.74
+1997-07-03,46.50,46.50,45.75,46.00,930000,14.99
+1997-07-02,44.63,45.50,44.44,45.50,1376800,14.82
+1997-07-01,43.75,44.75,43.50,44.38,1126000,14.46
+1997-06-30,42.69,43.75,42.38,43.75,1363200,14.25
+1997-06-27,43.25,43.25,42.56,42.75,879800,13.93
+1997-06-26,43.00,43.50,43.00,43.19,1472000,14.07
+1997-06-25,43.25,43.50,43.00,43.25,1824600,14.09
+1997-06-24,42.88,43.13,42.63,43.13,1365200,14.05
+1997-06-23,43.75,43.75,42.75,42.75,1077200,13.93
+1997-06-20,43.13,43.75,43.13,43.38,2082800,14.13
+1997-06-19,44.38,44.38,43.13,43.13,1922200,14.05
+1997-06-18,44.13,44.38,44.00,44.25,1018400,14.42
+1997-06-17,44.25,44.25,43.88,43.88,1087000,14.30
+1997-06-16,44.25,44.50,44.13,44.25,822000,14.42
+1997-06-13,43.50,44.50,43.50,44.13,1295400,14.38
+1997-06-12,44.13,44.38,43.13,43.25,1778400,14.09
+1997-06-11,43.63,44.63,43.63,43.88,1105200,14.30
+1997-06-10,43.38,44.00,43.25,43.63,1428000,14.22
+1997-06-09,43.88,43.88,43.38,43.63,1077400,14.22
+1997-06-06,43.88,45.00,43.63,43.88,1911000,14.30
+1997-06-05,44.25,44.50,43.75,43.75,2403800,14.25
+1997-06-04,43.38,44.38,42.75,44.25,1894000,14.42
+1997-06-03,43.75,44.00,43.38,43.88,1118600,14.30
+1997-06-02,43.00,43.75,42.88,43.75,2254600,14.25
+1997-05-30,41.75,42.50,41.75,42.50,1476800,13.85
+1997-05-29,40.88,41.63,40.88,41.38,1099600,13.48
+1997-05-28,40.75,41.13,40.50,40.88,1263200,13.32
+1997-05-27,41.75,41.75,40.88,40.88,1180200,13.32
+1997-05-23,41.63,41.88,41.38,41.63,791600,13.56
+1997-05-22,41.88,42.00,41.63,41.75,1016200,13.60
+1997-05-21,42.13,42.13,41.63,41.75,1214400,13.60
+1997-05-20,42.13,42.25,41.88,42.00,728600,13.68
+1997-05-19,42.13,42.50,42.00,42.38,543800,13.81
+1997-05-16,42.00,42.25,41.75,42.00,839600,13.68
+1997-05-15,42.00,42.50,42.00,42.13,830600,13.73
+1997-05-14,41.50,42.00,41.38,42.00,2019600,13.68
+1997-05-13,42.25,42.25,41.13,41.25,1138800,13.44
+1997-05-12,41.50,42.25,41.44,42.25,1337000,13.77
+1997-05-09,41.13,41.50,40.63,41.13,1025600,13.40
+1997-05-08,40.75,41.50,40.75,41.25,1337400,13.44
+1997-05-07,40.50,41.50,40.50,40.63,1317800,13.24
+1997-05-06,41.13,41.25,40.38,40.63,1965000,13.24
+1997-05-05,40.00,41.13,40.00,41.13,1632000,13.40
+1997-05-02,39.00,39.88,39.00,39.75,953600,12.95
+1997-05-01,39.38,39.50,38.88,39.00,1601400,12.71
+1997-04-30,39.00,39.38,38.88,39.38,2257600,12.83
+1997-04-29,39.00,39.50,38.50,39.25,910200,12.68
+1997-04-28,38.75,38.88,38.25,38.63,781600,12.48
+1997-04-25,39.50,39.63,38.75,38.75,1017400,12.52
+1997-04-24,39.00,39.75,39.00,39.75,1430800,12.84
+1997-04-23,38.38,38.75,37.75,38.75,2571400,12.52
+1997-04-22,39.00,39.13,38.50,38.50,1237600,12.44
+1997-04-21,38.75,39.00,38.50,38.88,2010800,12.56
+1997-04-18,37.50,38.50,37.50,38.50,1286400,12.44
+1997-04-17,37.63,37.88,37.38,37.50,1474200,12.11
+1997-04-16,37.75,38.00,37.50,37.50,1414600,12.11
+1997-04-15,38.25,38.38,37.63,37.88,1536200,12.24
+1997-04-14,38.00,38.38,37.75,38.00,1868800,12.27
+1997-04-11,38.00,38.25,37.88,37.88,1636400,12.24
+1997-04-10,39.38,39.38,38.13,38.25,1419200,12.35
+1997-04-09,39.88,39.88,39.25,39.38,1575800,12.72
+1997-04-08,39.50,40.25,39.00,40.25,2072200,13.00
+1997-04-07,39.38,39.63,39.13,39.25,1095600,12.68
+1997-04-04,39.63,40.00,39.13,39.13,1764600,12.64
+1997-04-03,40.25,40.38,39.25,39.88,1813000,12.88
+1997-04-02,40.25,41.13,40.25,40.63,1047000,13.12
+1997-04-01,40.88,41.38,40.00,40.50,946200,13.08
+1997-03-31,41.00,41.38,40.63,40.88,967200,13.20
+1997-03-27,42.25,42.38,41.00,41.13,1016000,13.28
+1997-03-26,41.63,42.38,41.63,42.13,834400,13.61
+1997-03-25,41.88,42.25,41.25,41.50,1353200,13.40
+1997-03-24,42.38,42.38,41.25,41.75,1478600,13.49
+1997-03-21,42.25,42.38,41.88,42.38,1716800,13.69
+1997-03-20,41.75,41.88,40.75,41.88,1343200,13.53
+1997-03-19,41.38,42.13,41.25,41.75,1584400,13.49
+1997-03-18,41.25,41.63,41.00,41.38,1079800,13.37
+1997-03-17,40.50,41.25,40.38,41.13,1254000,13.28
+1997-03-14,40.25,40.88,40.13,40.38,2326600,13.04
+1997-03-13,40.75,41.00,40.25,40.25,1382600,13.00
+1997-03-12,41.00,41.13,40.38,40.88,2275600,13.20
+1997-03-11,42.00,42.00,41.13,41.25,2280800,13.32
+1997-03-10,42.00,42.13,41.50,42.00,2706400,13.57
+1997-03-07,42.25,42.25,41.50,42.00,1884600,13.57
+1997-03-06,42.25,42.50,41.88,41.88,2114200,13.53
+1997-03-05,41.88,42.50,41.88,42.25,1300000,13.65
+1997-03-04,41.88,42.13,41.63,41.75,1399600,13.49
+1997-03-03,41.38,41.75,41.13,41.75,1007800,13.49
+1997-02-28,41.25,41.63,41.00,41.38,1305200,13.37
+1997-02-27,42.13,42.13,41.13,41.13,757400,13.28
+1997-02-26,42.38,42.63,41.38,42.00,1543600,13.57
+1997-02-25,43.00,43.00,42.25,42.50,2009600,13.73
+1997-02-24,43.38,43.38,42.75,42.75,823400,13.81
+1997-02-21,43.13,43.63,42.88,43.63,1778400,14.09
+1997-02-20,43.00,43.50,42.88,43.25,858600,13.97
+1997-02-19,43.00,43.13,42.63,42.63,826200,13.77
+1997-02-18,43.75,43.75,43.00,43.13,776200,13.93
+1997-02-14,44.25,44.25,43.63,43.75,1002000,14.13
+1997-02-13,44.50,44.75,44.13,44.25,1398400,14.29
+1997-02-12,43.13,44.38,43.13,44.25,612200,14.29
+1997-02-11,43.25,43.75,43.13,43.13,865400,13.93
+1997-02-10,43.88,44.13,42.88,43.00,602600,13.89
+1997-02-07,43.88,44.38,43.13,43.88,1209200,14.17
+1997-02-06,44.25,44.25,43.38,43.63,590200,14.09
+1997-02-05,44.75,45.25,43.88,44.25,752600,14.29
+1997-02-04,44.00,44.38,43.75,44.38,580800,14.33
+1997-02-03,44.13,44.25,43.88,44.00,588800,14.21
+1997-01-31,44.75,45.00,44.13,44.13,870800,14.25
+1997-01-30,44.25,44.50,43.88,44.50,741000,14.37
+1997-01-29,43.13,44.38,42.88,44.38,1026200,14.23
+1997-01-28,44.13,44.13,42.75,43.00,916000,13.79
+1997-01-27,44.00,44.25,43.50,43.88,1106000,14.07
+1997-01-24,45.00,45.25,44.13,44.13,873800,14.15
+1997-01-23,45.00,46.00,44.75,44.88,1228400,14.39
+1997-01-22,46.88,46.88,44.88,45.00,694200,14.43
+1997-01-21,45.88,46.88,45.13,46.75,584600,14.99
+1997-01-20,46.38,46.50,46.00,46.13,923200,14.79
+1997-01-17,46.25,46.88,46.25,46.25,1128200,14.83
+1997-01-16,46.13,46.38,45.88,46.38,964200,14.87
+1997-01-15,45.88,46.50,45.63,46.13,553800,14.79
+1997-01-14,45.50,46.25,45.50,46.00,642800,14.75
+1997-01-13,46.38,46.38,45.13,45.25,996600,14.51
+1997-01-10,45.75,46.38,45.38,46.38,1425000,14.87
+1997-01-09,44.25,46.38,44.25,46.00,2271800,14.75
+1997-01-08,44.25,44.38,44.13,44.13,1568000,14.15
+1997-01-07,43.75,44.38,43.50,44.38,1720400,14.23
+1997-01-06,45.13,45.25,43.88,44.00,1610000,14.11
+1997-01-03,44.25,45.00,44.13,44.88,646800,14.39
+1997-01-02,44.38,44.38,43.50,43.88,794600,14.07
+1996-12-31,45.50,45.50,44.25,44.25,729600,14.19
+1996-12-30,45.38,45.88,45.25,45.50,714600,14.59
+1996-12-27,45.38,45.75,45.00,45.13,437600,14.47
+1996-12-26,44.75,45.38,44.75,45.25,467600,14.51
+1996-12-24,44.63,44.88,44.63,44.75,856000,14.35
+1996-12-23,45.00,45.00,44.38,44.75,1101600,14.35
+1996-12-20,45.75,45.75,44.63,45.00,1888200,14.43
+1996-12-19,43.50,43.63,42.75,43.50,1057000,13.95
+1996-12-18,43.63,43.75,42.75,42.88,1443400,13.75
+1996-12-17,42.00,43.75,42.00,43.75,1365800,14.03
+1996-12-16,41.63,42.50,41.63,42.25,954400,13.55
+1996-12-13,41.13,41.50,40.88,41.25,1776400,13.23
+1996-12-12,42.88,43.00,41.50,41.50,743000,13.31
+1996-12-11,43.00,43.25,42.50,42.75,782800,13.71
+1996-12-10,43.75,44.00,43.13,43.25,959000,13.87
+1996-12-09,44.13,44.38,43.88,44.00,1346800,14.11
+1996-12-06,44.25,44.50,44.00,44.25,897800,14.19
+1996-12-05,44.50,45.00,44.38,44.63,1450200,14.31
+1996-12-04,44.75,44.75,44.13,44.63,751000,14.31
+1996-12-03,45.13,45.75,44.88,44.88,1054400,14.39
+1996-12-02,45.25,45.25,44.25,44.88,620400,14.39
+1996-11-29,44.88,45.25,44.88,45.13,241600,14.47
+1996-11-27,45.38,45.38,44.50,44.75,431400,14.35
+1996-11-26,45.50,45.63,44.88,45.25,1290200,14.51
+1996-11-25,44.75,45.63,44.63,45.63,1520600,14.63
+1996-11-22,43.38,44.88,43.13,44.75,1178800,14.35
+1996-11-21,43.13,43.50,42.75,43.25,606000,13.87
+1996-11-20,43.13,43.13,42.63,42.75,706600,13.71
+1996-11-19,42.38,43.13,42.38,43.13,758600,13.83
+1996-11-18,42.38,42.38,41.88,42.38,921000,13.59
+1996-11-15,42.63,42.88,42.13,42.13,1340400,13.51
+1996-11-14,40.88,42.50,40.75,42.25,1885800,13.55
+1996-11-13,40.75,41.00,40.63,40.88,716000,13.11
+1996-11-12,41.25,41.25,40.63,40.75,818200,13.07
+1996-11-11,41.50,42.13,40.88,41.00,1014000,13.15
+1996-11-08,41.25,41.75,41.00,41.75,892000,13.39
+1996-11-07,40.63,41.50,40.50,41.50,861400,13.31
+1996-11-06,39.50,40.88,39.38,40.88,1708600,13.11
+1996-11-05,39.25,39.88,39.25,39.25,1887200,12.59
+1996-11-04,40.38,40.50,39.75,39.75,1571000,12.75
+1996-11-01,41.25,41.25,40.13,40.38,1368600,12.95
+1996-10-31,41.13,41.38,40.75,40.75,561800,13.07
+1996-10-30,41.50,41.63,41.13,41.13,764600,13.19
+1996-10-29,41.25,41.63,40.63,41.63,1038200,13.25
+1996-10-28,42.25,42.63,41.25,41.50,961800,13.21
+1996-10-25,42.38,42.63,42.13,42.13,554200,13.41
+1996-10-24,42.50,42.63,42.13,42.13,912400,13.41
+1996-10-23,42.38,42.38,41.88,42.13,934600,13.41
+1996-10-22,42.75,42.75,42.25,42.38,474800,13.49
+1996-10-21,42.88,43.38,42.75,42.75,602200,13.60
+1996-10-18,42.50,43.25,42.38,43.13,741600,13.72
+1996-10-17,42.00,42.38,41.88,42.38,1404000,13.49
+1996-10-16,42.50,42.50,41.88,41.88,1403800,13.33
+1996-10-15,42.50,42.75,42.25,42.50,1913000,13.52
+1996-10-14,42.00,42.88,42.00,42.50,2109000,13.52
+1996-10-11,42.50,42.50,41.75,42.00,938000,13.36
+1996-10-10,42.63,42.63,42.13,42.25,424200,13.44
+1996-10-09,43.25,43.25,42.38,42.50,1136200,13.52
+1996-10-08,44.00,44.25,43.25,43.25,999400,13.76
+1996-10-07,43.00,43.88,43.00,43.75,628800,13.92
+1996-10-04,42.13,43.00,42.13,43.00,863400,13.68
+1996-10-03,42.38,42.38,41.63,42.13,539000,13.41
+1996-10-02,42.50,42.63,42.13,42.25,705400,13.44
+1996-10-01,42.75,42.75,41.88,41.88,547400,13.33
+1996-09-30,42.00,42.75,42.00,42.75,609000,13.60
+1996-09-27,42.25,42.25,42.00,42.00,638800,13.36
+1996-09-26,42.25,42.25,41.63,42.00,1406600,13.36
+1996-09-25,42.88,42.88,42.00,42.13,788600,13.41
+1996-09-24,42.75,43.25,42.63,42.88,660800,13.64
+1996-09-23,42.75,42.75,42.38,42.75,314800,13.60
+1996-09-20,42.88,43.13,42.75,43.00,1075200,13.68
+1996-09-19,42.00,42.63,41.88,42.63,609600,13.57
+1996-09-18,42.13,42.38,42.13,42.13,443200,13.41
+1996-09-17,42.50,42.50,42.00,42.13,412000,13.41
+1996-09-16,42.38,42.50,42.25,42.38,675000,13.49
+1996-09-13,42.13,43.00,42.13,42.63,1048600,13.57
+1996-09-12,42.38,42.38,41.88,42.25,1298200,13.44
+1996-09-11,40.88,42.50,40.88,42.13,936200,13.41
+1996-09-10,40.88,41.19,40.63,41.00,528000,13.05
+1996-09-09,41.13,41.13,40.50,41.13,439800,13.09
+1996-09-06,40.50,40.88,40.13,40.88,628800,13.01
+1996-09-05,40.13,40.63,40.00,40.25,662600,12.81
+1996-09-04,40.88,41.00,40.00,40.25,1338400,12.81
+1996-09-03,40.88,41.13,40.75,41.00,1408600,13.05
+1996-08-30,40.63,40.63,39.63,40.50,851000,12.89
+1996-08-29,41.50,41.63,39.88,40.50,1228200,12.89
+1996-08-28,41.88,41.88,41.50,41.75,384800,13.29
+1996-08-27,41.50,41.88,41.50,41.88,809000,13.33
+1996-08-26,41.63,41.63,41.25,41.50,347600,13.21
+1996-08-23,41.88,42.00,41.63,41.75,653600,13.29
+1996-08-22,41.63,42.00,41.50,42.00,1406200,13.36
+1996-08-21,41.13,41.50,40.88,41.50,1145800,13.21
+1996-08-20,40.88,41.38,40.88,41.13,705800,13.09
+1996-08-19,40.88,41.25,40.75,41.00,1061800,13.05
+1996-08-16,39.88,40.75,39.75,40.63,856200,12.93
+1996-08-15,40.00,40.00,39.63,39.75,319800,12.65
+1996-08-14,39.50,40.00,39.38,39.88,652600,12.69
+1996-08-13,39.75,39.75,39.13,39.75,583000,12.65
+1996-08-12,39.38,40.00,39.38,39.88,709800,12.69
+1996-08-09,39.63,39.75,39.38,39.50,552200,12.57
+1996-08-08,39.38,39.50,39.00,39.50,826400,12.57
+1996-08-07,39.75,39.88,38.88,39.38,732200,12.53
+1996-08-06,39.50,39.69,39.13,39.63,718400,12.61
+1996-08-05,39.38,39.75,39.25,39.38,1647600,12.53
+1996-08-02,39.50,39.50,38.88,39.13,884800,12.45
+1996-08-01,39.50,39.50,39.00,39.25,673400,12.49
+1996-07-31,39.38,39.88,39.25,39.50,1331800,12.57
+1996-07-30,40.38,40.50,39.50,39.75,576200,12.55
+1996-07-29,40.50,40.75,40.25,40.38,310600,12.75
+1996-07-26,41.00,41.38,40.25,40.50,535600,12.78
+1996-07-25,40.88,41.13,40.75,40.88,618200,12.90
+1996-07-24,40.63,41.25,40.38,40.63,637000,12.82
+1996-07-23,41.13,41.63,41.00,41.13,747400,12.98
+1996-07-22,41.63,41.75,41.13,41.13,542600,12.98
+1996-07-19,42.00,42.25,41.75,41.88,1119000,13.22
+1996-07-18,41.63,41.88,41.50,41.75,1061000,13.18
+1996-07-17,42.38,42.50,41.25,41.63,1505000,13.14
+1996-07-16,43.38,43.50,41.25,42.25,2336800,13.34
+1996-07-15,43.50,43.63,43.13,43.38,1976800,13.69
+1996-07-12,43.75,44.00,43.50,43.75,1050200,13.81
+1996-07-11,44.00,44.13,43.13,43.75,1265000,13.81
+1996-07-10,43.25,43.63,42.88,43.63,1398200,13.77
+1996-07-09,42.50,43.13,42.50,42.88,1586000,13.53
+1996-07-08,42.00,42.50,41.88,42.50,1440800,13.41
+1996-07-05,41.75,42.13,41.50,42.00,552600,13.26
+1996-07-03,42.38,42.38,42.00,42.25,956400,13.34
+1996-07-02,42.25,42.38,42.00,42.38,1250200,13.38
+1996-07-01,41.88,42.13,41.63,42.13,615000,13.30
+1996-06-28,41.50,42.00,41.38,41.88,1233600,13.22
+1996-06-27,41.38,41.38,40.88,41.25,1006000,13.02
+1996-06-26,41.38,41.63,41.13,41.25,391800,13.02
+1996-06-25,41.25,41.38,40.88,41.38,1123800,13.06
+1996-06-24,40.63,41.13,40.56,41.13,607200,12.98
+1996-06-21,40.38,40.63,40.38,40.63,1123600,12.82
+1996-06-20,40.13,40.25,39.88,40.25,698200,12.70
+1996-06-19,40.00,40.13,39.75,40.00,989400,12.63
+1996-06-18,39.88,39.88,39.63,39.75,851200,12.55
+1996-06-17,39.63,40.13,39.38,40.00,1258600,12.63
+1996-06-14,39.88,40.00,39.63,39.63,1319800,12.51
+1996-06-13,40.25,40.50,40.00,40.00,871000,12.63
+1996-06-12,40.50,40.75,40.13,40.38,993800,12.75
+1996-06-11,41.50,41.81,40.75,40.75,982200,12.86
+1996-06-10,41.75,41.88,41.25,41.50,824200,13.10
+1996-06-07,40.75,41.75,40.75,41.75,813000,13.18
+1996-06-06,42.13,42.25,41.13,41.38,1085800,13.06
+1996-06-05,41.63,42.13,41.50,42.13,2082800,13.30
+1996-06-04,41.50,41.88,41.50,41.63,1001000,13.14
+1996-06-03,41.25,41.50,40.88,41.25,694800,13.02
+1996-05-31,41.63,41.75,41.25,41.50,953600,13.10
+1996-05-30,41.38,41.88,41.00,41.63,1356000,13.14
+1996-05-29,42.25,42.38,41.13,41.50,915000,13.10
+1996-05-28,42.75,43.00,42.13,42.25,1913600,13.34
+1996-05-24,42.50,42.88,42.25,42.63,2124600,13.46
+1996-05-23,42.75,43.13,42.50,42.63,2450600,13.46
+1996-05-22,41.50,42.63,41.50,41.88,1458200,13.22
+1996-05-21,41.50,41.75,41.25,41.63,3610000,13.14
+1996-05-20,40.50,41.88,40.13,41.63,2845000,13.14
+1996-05-17,40.00,40.75,40.00,40.38,1395400,12.75
+1996-05-16,40.13,40.38,39.63,39.75,1433400,12.55
+1996-05-15,40.00,40.75,40.00,40.50,2347600,12.78
+1996-05-14,39.38,39.63,39.13,39.50,3308800,12.47
+1996-05-13,39.13,39.25,38.88,39.00,1932200,12.31
+1996-05-10,39.25,39.25,38.63,38.75,804200,12.23
+1996-05-09,38.75,39.50,38.75,39.25,2593000,12.39
+1996-05-08,38.00,39.00,37.75,38.88,1345800,12.27
+1996-05-07,39.00,39.13,38.00,38.25,1306600,12.07
+1996-05-06,39.75,39.75,38.75,39.00,545200,12.31
+1996-05-03,39.75,39.88,39.50,39.63,767000,12.51
+1996-05-02,39.88,40.13,39.63,39.63,612000,12.51
+1996-05-01,41.13,41.13,40.13,40.25,1457600,12.70
+1996-04-30,41.25,41.50,40.75,41.50,1327400,13.00
+1996-04-29,40.88,41.88,40.88,41.63,1558400,13.04
+1996-04-26,40.50,41.38,40.50,40.88,1259200,12.81
+1996-04-25,40.63,40.88,40.50,40.63,938200,12.73
+1996-04-24,40.75,40.88,40.25,40.63,2476200,12.73
+1996-04-23,39.38,40.50,39.38,40.38,1238000,12.65
+1996-04-22,39.38,39.63,39.25,39.25,1128000,12.30
+1996-04-19,39.00,39.63,38.75,39.25,1004000,12.30
+1996-04-18,39.25,39.38,38.63,39.00,2000400,12.22
+1996-04-17,40.25,40.38,39.50,39.63,2140600,12.42
+1996-04-16,39.13,40.38,39.13,40.38,1608200,12.65
+1996-04-15,38.63,39.25,38.63,39.25,923600,12.30
+1996-04-12,39.25,39.25,38.38,38.50,855200,12.06
+1996-04-11,39.13,39.50,38.00,39.25,1285800,12.30
+1996-04-10,39.38,40.13,38.88,39.13,2297600,12.26
+1996-04-09,39.00,40.00,38.94,39.63,1535800,12.42
+1996-04-08,38.88,39.00,38.38,39.00,1136600,12.22
+1996-04-04,39.00,39.88,38.75,39.63,3196800,12.42
+1996-04-03,39.50,39.75,38.75,38.75,1783800,12.14
+1996-04-02,39.63,40.63,39.50,40.25,2443400,12.61
+1996-04-01,39.25,39.88,39.13,39.38,2299200,12.34
+1996-03-29,39.63,39.63,39.25,39.50,1991800,12.38
+1996-03-28,39.25,39.50,39.13,39.50,1136400,12.38
+1996-03-27,38.88,39.50,38.75,39.38,2479600,12.34
+1996-03-26,38.13,38.88,38.00,38.75,2206600,12.14
+1996-03-25,38.25,38.50,37.75,38.13,1877800,11.95
+1996-03-22,38.75,39.25,38.25,38.25,3409200,11.98
+1996-03-21,39.13,39.63,38.88,39.38,3281800,12.34
+1996-03-20,39.38,39.38,38.50,39.00,3119600,12.22
+1996-03-19,39.88,39.88,39.13,39.38,2350600,12.34
+1996-03-18,39.00,40.13,39.00,39.63,3579400,12.42
+1996-03-15,39.25,39.25,38.88,39.00,3113800,12.22
+1996-03-14,38.75,39.63,38.63,39.38,3779000,12.34
+1996-03-13,37.63,38.63,37.50,38.63,2624800,12.10
+1996-03-12,37.38,37.88,37.25,37.50,2179000,11.75
+1996-03-11,36.25,37.63,36.25,37.38,2004200,11.71
+1996-03-08,36.63,37.13,36.25,36.50,1444000,11.44
+1996-03-07,38.00,38.00,37.38,37.50,3064400,11.75
+1996-03-06,36.38,38.38,36.38,38.25,5542200,11.98
+1996-03-05,36.13,36.50,35.88,36.50,1032800,11.44
+1996-03-04,35.63,36.25,35.63,36.00,1838200,11.28
+1996-03-01,35.38,35.50,34.75,35.50,732200,11.12
+1996-02-29,35.00,35.25,34.75,35.00,730200,10.97
+1996-02-28,35.75,35.75,35.25,35.38,1460200,11.09
+1996-02-27,35.75,35.88,35.00,35.38,2036200,11.09
+1996-02-26,35.00,35.38,34.75,35.00,1518600,10.97
+1996-02-23,35.38,35.50,34.75,35.25,2480200,11.04
+1996-02-22,35.25,35.50,34.75,35.38,1178200,11.09
+1996-02-21,34.25,35.00,34.25,34.77,1164800,10.89
+1996-02-20,34.38,35.13,34.00,34.13,1339600,10.69
+1996-02-16,34.88,34.88,34.25,34.75,1239600,10.89
+1996-02-15,34.13,34.88,34.00,34.88,2234600,10.93
+1996-02-14,34.25,34.38,34.13,34.13,847200,10.69
+1996-02-13,34.25,34.75,34.13,34.50,1631800,10.81
+1996-02-12,33.63,34.38,33.63,34.25,2403800,10.73
+1996-02-09,32.63,33.75,32.63,33.63,5087200,10.54
+1996-02-08,32.88,33.00,32.38,32.63,2066000,10.22
+1996-02-07,32.63,33.13,32.63,32.88,1045200,10.30
+1996-02-06,33.13,33.13,32.38,32.50,1180800,10.18
+1996-02-05,33.13,33.38,33.00,33.25,642000,10.42
+1996-02-02,33.38,33.50,33.00,33.00,1609000,10.34
+1996-02-01,32.88,33.38,32.88,33.38,2487200,10.46
+1996-01-31,32.50,32.75,32.38,32.75,636600,10.26
+1996-01-30,33.00,33.00,32.63,32.63,898600,10.13
+1996-01-29,32.63,33.25,32.50,33.13,880600,10.28
+1996-01-26,32.38,33.00,32.13,32.75,1111200,10.17
+1996-01-25,31.62,32.50,31.62,32.25,1506200,10.01
+1996-01-24,31.75,31.87,31.12,31.50,1460600,9.78
+1996-01-23,31.87,32.00,31.75,31.87,1085600,9.89
+1996-01-22,32.13,32.25,31.87,32.00,499200,9.93
+1996-01-19,31.75,32.13,31.75,32.00,818400,9.93
+1996-01-18,32.25,32.25,31.87,32.00,1253200,9.93
+1996-01-17,32.25,32.63,32.13,32.13,1314400,9.97
+1996-01-16,32.38,32.50,32.00,32.25,700800,10.01
+1996-01-15,32.88,32.88,32.25,32.38,486400,10.05
+1996-01-12,33.13,33.13,32.63,32.63,518400,10.13
+1996-01-11,33.38,33.38,32.88,33.13,542400,10.28
+1996-01-10,34.13,34.25,33.13,33.13,880400,10.28
+1996-01-09,34.63,34.88,34.25,34.67,1667000,10.76
+1996-01-08,34.75,34.88,34.63,34.63,588400,10.75
+1996-01-05,34.63,34.88,34.25,34.63,1666200,10.75
+1996-01-04,34.00,34.88,34.00,34.63,2495800,10.75
+1996-01-03,34.13,34.50,34.00,34.25,1285600,10.63
+1996-01-02,34.13,34.38,33.63,34.00,969600,10.55
+1995-12-29,33.88,34.38,33.75,34.13,886600,10.59
+1995-12-28,34.38,34.75,33.88,33.88,968400,10.52
+1995-12-27,33.25,34.38,33.13,34.38,858200,10.67
+1995-12-26,33.50,33.75,32.88,33.13,457200,10.28
+1995-12-22,33.38,33.63,33.25,33.50,359600,10.40
+1995-12-21,33.38,33.50,32.75,33.25,825400,10.32
+1995-12-20,33.13,33.63,33.13,33.25,1427800,10.32
+1995-12-19,33.13,33.38,32.75,33.00,1048400,10.24
+1995-12-18,33.25,33.38,32.00,33.00,618000,10.24
+1995-12-15,33.38,33.75,33.13,33.50,1516600,10.40
+1995-12-14,34.00,34.00,33.00,33.38,892400,10.36
+1995-12-13,33.88,34.00,33.75,33.88,807200,10.52
+1995-12-12,34.50,34.63,33.75,33.88,2058400,10.52
+1995-12-11,33.88,34.88,33.75,34.50,1425400,10.71
+1995-12-08,33.75,33.88,33.50,33.75,403800,10.48
+1995-12-07,33.63,33.88,33.50,33.63,751400,10.44
+1995-12-06,33.88,34.00,33.63,33.88,654600,10.52
+1995-12-05,34.00,34.25,33.88,34.00,669000,10.55
+1995-12-04,34.25,34.38,33.75,34.00,827800,10.55
+1995-12-01,33.13,34.25,33.13,34.25,1216600,10.63
+1995-11-30,33.50,33.50,33.13,33.38,566800,10.36
+1995-11-29,33.88,34.00,33.38,33.63,978400,10.44
+1995-11-28,33.25,33.88,33.00,33.88,1187800,10.52
+1995-11-27,33.13,33.38,33.00,33.13,1567000,10.28
+1995-11-24,33.13,33.25,33.00,33.13,258200,10.28
+1995-11-22,33.25,33.50,33.00,33.25,454800,10.32
+1995-11-21,33.00,33.38,32.88,33.38,658000,10.36
+1995-11-20,33.13,33.25,32.63,33.00,419600,10.24
+1995-11-17,33.38,33.63,33.25,33.38,776000,10.36
+1995-11-16,32.13,33.38,32.13,33.38,1336000,10.36
+1995-11-15,31.75,32.25,31.75,32.25,827600,10.01
+1995-11-14,32.25,32.38,31.62,31.62,1337800,9.81
+1995-11-13,31.87,32.38,31.87,32.25,657200,10.01
+1995-11-10,31.87,32.13,31.87,31.87,477200,9.89
+1995-11-09,33.38,33.38,32.00,32.13,1100400,9.97
+1995-11-08,32.63,33.50,32.63,33.50,884200,10.40
+1995-11-07,32.25,32.63,32.00,32.63,573400,10.13
+1995-11-06,32.13,32.25,31.87,32.00,770400,9.93
+1995-11-03,31.87,32.13,31.12,32.00,622600,9.93
+1995-11-02,32.50,32.50,31.75,31.75,643600,9.86
+1995-11-01,32.38,32.38,32.00,32.25,841400,10.01
+1995-10-31,32.13,32.75,32.13,32.25,779400,9.92
+1995-10-30,31.37,32.13,31.25,32.13,1039000,9.88
+1995-10-27,32.00,32.00,31.37,31.37,666400,9.64
+1995-10-26,32.13,32.25,31.87,32.13,1599600,9.88
+1995-10-25,32.00,32.38,31.62,32.25,1361800,9.92
+1995-10-24,31.87,32.00,31.50,31.87,769000,9.80
+1995-10-23,31.75,32.25,31.62,31.75,935400,9.76
+1995-10-20,31.12,31.87,31.00,31.75,1167200,9.76
+1995-10-19,31.00,31.25,30.87,31.00,491600,9.53
+1995-10-18,31.50,31.50,30.50,31.00,640000,9.53
+1995-10-17,31.62,31.62,31.25,31.37,590800,9.64
+1995-10-16,31.75,31.87,31.37,31.37,676800,9.64
+1995-10-13,31.25,32.00,31.12,31.75,1356800,9.76
+1995-10-12,31.00,31.25,30.75,31.12,1018000,9.57
+1995-10-11,31.25,31.37,30.87,30.87,472800,9.49
+1995-10-10,31.12,31.37,31.00,31.12,654600,9.57
+1995-10-09,30.87,31.37,30.62,31.37,819200,9.64
+1995-10-06,31.37,31.50,30.75,30.87,957600,9.49
+1995-10-05,31.62,31.87,31.12,31.37,1035000,9.64
+1995-10-04,31.37,31.87,31.25,31.87,1001000,9.80
+1995-10-03,31.37,31.62,31.00,31.25,2763600,9.61
+1995-10-02,32.50,32.50,31.25,31.37,1643000,9.64
+1995-09-29,32.88,32.88,32.25,32.50,405600,9.99
+1995-09-28,32.13,32.63,32.13,32.63,878400,10.03
+1995-09-27,32.13,32.38,32.13,32.25,984600,9.92
+1995-09-26,32.88,33.00,32.13,32.38,1269600,9.96
+1995-09-25,33.38,33.38,32.69,32.88,908600,10.11
+1995-09-22,33.75,34.00,33.50,33.50,813600,10.30
+1995-09-21,33.75,34.00,33.75,33.75,644000,10.38
+1995-09-20,33.75,34.00,33.38,33.75,690600,10.38
+1995-09-19,33.38,33.63,33.25,33.50,746200,10.30
+1995-09-18,33.88,33.88,33.25,33.25,519400,10.22
+1995-09-15,33.75,34.25,33.13,34.13,2182400,10.49
+1995-09-14,33.50,33.75,33.25,33.50,1633200,10.30
+1995-09-13,34.38,34.50,34.13,34.38,875600,10.57
+1995-09-12,34.00,34.38,33.88,34.38,1010200,10.57
+1995-09-11,33.63,34.00,33.50,33.88,816200,10.42
+1995-09-08,34.00,34.13,33.38,33.38,832400,10.26
+1995-09-07,33.88,33.88,33.50,33.75,883000,10.38
+1995-09-06,34.00,34.00,33.63,33.75,1346600,10.38
+1995-09-05,33.88,34.38,33.75,34.25,1106200,10.53
+1995-09-01,33.00,33.88,33.00,33.75,1623200,10.38
+1995-08-31,32.75,33.13,32.75,32.88,724000,10.11
+1995-08-30,32.88,33.00,32.75,32.75,1153200,10.07
+1995-08-29,32.75,32.88,32.63,32.88,685800,10.11
+1995-08-28,32.50,33.00,32.50,32.88,1067000,10.11
+1995-08-25,32.13,32.75,32.13,32.63,1906800,10.03
+1995-08-24,32.38,32.38,31.87,32.13,3488800,9.88
+1995-08-23,32.88,33.13,32.38,32.38,926400,9.96
+1995-08-22,32.75,32.88,32.50,32.75,611400,10.07
+1995-08-21,32.75,33.00,32.63,32.75,1329000,10.07
+1995-08-18,32.50,32.63,32.38,32.50,3542000,9.99
+1995-08-17,33.00,33.00,32.50,32.50,1315400,9.99
+1995-08-16,33.38,33.50,32.63,33.00,783000,10.15
+1995-08-15,33.38,33.63,33.25,33.38,903000,10.26
+1995-08-14,33.75,33.88,33.50,33.63,1037200,10.34
+1995-08-11,33.75,33.75,33.13,33.63,1160600,10.34
+1995-08-10,34.00,34.25,33.63,33.75,444200,10.38
+1995-08-09,34.63,34.63,34.00,34.00,784800,10.45
+1995-08-08,34.75,35.00,34.50,34.63,1135000,10.65
+1995-08-07,34.50,34.75,34.50,34.75,692200,10.68
+1995-08-04,34.50,34.63,34.25,34.50,611200,10.61
+1995-08-03,34.25,34.63,34.25,34.50,1454800,10.61
+1995-08-02,34.63,35.13,34.25,34.38,572600,10.57
+1995-08-01,35.38,35.38,34.88,35.00,344800,10.67
+1995-07-31,35.13,35.50,34.75,35.38,787200,10.78
+1995-07-28,35.13,35.13,34.50,35.00,685400,10.67
+1995-07-27,35.50,35.50,34.88,35.13,671000,10.71
+1995-07-26,34.88,35.50,34.88,35.50,1301800,10.82
+1995-07-25,34.75,35.00,34.50,34.88,849200,10.63
+1995-07-24,34.88,35.00,34.50,34.63,731000,10.55
+1995-07-21,34.63,35.00,34.50,34.63,1353800,10.55
+1995-07-20,34.00,34.63,33.88,34.38,1906400,10.48
+1995-07-19,34.38,34.63,33.63,34.25,920800,10.44
+1995-07-18,34.88,34.88,34.38,34.50,635400,10.51
+1995-07-17,34.50,34.88,34.38,34.88,723600,10.63
+1995-07-14,35.13,35.31,34.25,34.25,1062800,10.44
+1995-07-13,35.00,35.38,34.88,35.38,988800,10.78
+1995-07-12,34.25,34.75,34.00,34.75,945600,10.59
+1995-07-11,34.13,34.50,34.13,34.38,1219200,10.48
+1995-07-10,34.63,34.63,33.88,34.25,1174000,10.44
+1995-07-07,34.13,34.63,34.00,34.63,1221200,10.55
+1995-07-06,33.38,34.13,33.25,34.13,2226200,10.40
+1995-07-05,33.38,33.50,33.13,33.38,1339800,10.17
+1995-07-03,33.50,33.75,33.38,33.50,344800,10.21
+1995-06-30,33.63,33.63,33.25,33.38,847000,10.17
+1995-06-29,33.50,33.75,33.38,33.38,918000,10.17
+1995-06-28,33.50,33.63,33.38,33.50,592400,10.21
+1995-06-27,32.75,33.50,32.75,33.38,1794000,10.17
+1995-06-26,33.13,33.25,32.25,32.63,1857000,9.94
+1995-06-23,33.38,33.50,33.00,33.38,1798400,10.17
+1995-06-22,33.00,33.38,32.25,33.25,2786400,10.13
+1995-06-21,33.88,34.00,32.75,32.75,1399200,9.98
+1995-06-20,34.25,34.50,34.00,34.13,2725000,10.40
+1995-06-19,34.50,34.63,33.88,34.38,1282600,10.48
+1995-06-16,34.38,34.63,34.13,34.50,1966000,10.51
+1995-06-15,34.50,34.63,34.25,34.38,715600,10.48
+1995-06-14,34.38,34.63,34.38,34.63,1046000,10.55
+1995-06-13,34.13,34.38,33.75,34.38,956600,10.48
+1995-06-12,34.13,34.25,33.75,34.00,969200,10.36
+1995-06-09,34.25,34.25,33.75,34.00,1805800,10.36
+1995-06-08,34.38,34.50,34.13,34.38,1502800,10.48
+1995-06-07,34.63,34.75,34.50,34.63,943000,10.55
+1995-06-06,35.00,35.25,34.50,34.63,2280800,10.55
+1995-06-05,35.25,35.25,34.75,35.00,2426000,10.67
+1995-06-02,35.88,36.25,34.75,35.13,2051400,10.71
+1995-06-01,36.13,36.25,35.63,36.00,1004200,10.97
+1995-05-31,35.75,36.25,35.63,36.25,1601200,11.05
+1995-05-30,36.38,36.50,35.88,36.00,1220600,10.97
+1995-05-26,36.88,37.00,36.38,36.50,766400,11.12
+1995-05-25,37.00,37.00,36.75,37.00,638400,11.28
+1995-05-24,36.88,37.13,36.75,37.00,970600,11.28
+1995-05-23,36.88,36.88,36.50,36.75,727200,11.20
+1995-05-22,36.50,36.75,36.25,36.75,447600,11.20
+1995-05-19,36.25,36.63,35.63,36.63,1158600,11.16
+1995-05-18,37.00,37.00,36.25,36.50,792800,11.12
+1995-05-17,36.63,37.00,36.50,37.00,1731000,11.28
+1995-05-16,36.38,36.63,36.25,36.63,767600,11.16
+1995-05-15,36.00,36.38,36.00,36.25,417400,11.05
+1995-05-12,35.75,36.50,35.75,35.88,960200,10.94
+1995-05-11,36.13,36.13,35.63,35.75,801200,10.90
+1995-05-10,36.00,36.13,35.50,36.13,913200,11.01
+1995-05-09,35.63,36.13,35.63,36.00,1830200,10.97
+1995-05-08,35.25,35.63,35.25,35.63,940800,10.86
+1995-05-05,35.75,35.75,35.13,35.38,665600,10.78
+1995-05-04,35.63,36.00,35.50,35.63,1122000,10.86
+1995-05-03,35.25,35.50,35.25,35.38,1641600,10.78
+1995-05-02,35.38,35.50,35.00,35.13,884600,10.71
+1995-05-01,35.13,35.38,34.88,35.38,2201600,10.78
+1995-04-28,35.13,35.25,34.63,35.00,621600,10.57
+1995-04-27,35.50,35.50,34.63,35.00,1446400,10.57
+1995-04-26,35.75,35.88,35.38,35.38,583800,10.69
+1995-04-25,35.63,36.25,35.50,36.00,1220200,10.88
+1995-04-24,35.75,36.00,35.50,35.75,412600,10.80
+1995-04-21,35.88,35.88,35.50,35.63,804800,10.76
+1995-04-20,34.63,35.75,34.50,35.75,1512600,10.80
+1995-04-19,34.50,34.63,34.19,34.50,670200,10.42
+1995-04-18,34.50,34.75,34.38,34.63,1110200,10.46
+1995-04-17,34.38,34.75,34.38,34.63,1525400,10.46
+1995-04-13,34.63,34.63,34.25,34.25,918200,10.35
+1995-04-12,35.13,35.25,34.75,34.75,293000,10.50
+1995-04-11,34.75,35.38,34.75,35.13,602800,10.61
+1995-04-10,34.88,34.88,34.63,34.75,941000,10.50
+1995-04-07,35.25,35.25,34.63,34.75,858800,10.50
+1995-04-06,35.63,35.63,35.13,35.25,866800,10.65
+1995-04-05,35.88,36.13,35.63,35.88,833200,10.84
+1995-04-04,36.50,36.50,36.13,36.25,957000,10.95
+1995-04-03,36.63,36.63,36.38,36.63,1067000,11.07
+1995-03-31,35.50,36.66,35.13,36.63,1721800,11.07
+1995-03-30,35.50,35.75,35.38,35.63,764400,10.76
+1995-03-29,34.88,35.50,34.75,35.38,1376000,10.69
+1995-03-28,35.00,35.25,34.88,34.88,826800,10.54
+1995-03-27,35.13,35.13,34.88,35.13,830800,10.61
+1995-03-24,34.88,35.38,34.75,35.00,959800,10.57
+1995-03-23,35.13,35.25,34.88,35.00,863000,10.57
+1995-03-22,34.75,35.25,34.75,35.25,1068200,10.65
+1995-03-21,35.00,35.00,34.75,34.75,633400,10.50
+1995-03-20,35.13,35.13,34.75,34.88,516600,10.54
+1995-03-17,35.25,35.38,35.00,35.00,1737400,10.57
+1995-03-16,35.00,35.25,34.75,35.25,1207600,10.65
+1995-03-15,35.13,35.25,35.00,35.00,950600,10.57
+1995-03-14,35.50,35.50,35.25,35.25,980200,10.65
+1995-03-13,35.75,35.75,35.38,35.38,652600,10.69
+1995-03-10,35.50,35.75,35.38,35.63,690400,10.76
+1995-03-09,35.38,35.50,35.25,35.38,921800,10.69
+1995-03-08,35.00,35.75,35.00,35.50,1562200,10.73
+1995-03-07,34.75,35.13,34.63,35.00,1308800,10.57
+1995-03-06,33.75,34.88,33.75,34.88,940000,10.54
+1995-03-03,34.00,34.13,33.75,34.00,627400,10.27
+1995-03-02,33.50,34.13,33.38,34.13,1271000,10.31
+1995-03-01,33.38,33.75,33.25,33.75,878200,10.20
+1995-02-28,32.88,33.38,32.75,33.38,543200,10.08
+1995-02-27,33.25,33.38,32.75,32.75,225200,9.89
+1995-02-24,32.88,33.38,32.75,33.38,679600,10.08
+1995-02-23,33.13,33.13,32.88,33.00,795600,9.97
+1995-02-22,33.00,33.00,32.63,33.00,1285800,9.97
+1995-02-21,33.00,33.38,32.88,33.13,1637000,10.01
+1995-02-17,33.00,33.00,32.63,32.75,930600,9.89
+1995-02-16,33.00,33.13,32.75,33.00,1192800,9.97
+1995-02-15,33.00,33.25,33.00,33.00,1401000,9.97
+1995-02-14,32.75,33.13,32.63,33.00,1242200,9.97
+1995-02-13,32.38,32.63,32.13,32.63,409400,9.86
+1995-02-10,32.63,32.63,32.13,32.13,844600,9.71
+1995-02-09,32.63,32.88,32.50,32.75,655600,9.89
+1995-02-08,31.75,32.75,31.75,32.50,1131200,9.82
+1995-02-07,32.38,32.50,31.75,32.00,803600,9.67
+1995-02-06,32.00,32.25,32.00,32.25,1037800,9.74
+1995-02-03,31.50,31.62,31.25,31.62,647800,9.55
+1995-02-02,31.12,31.50,31.00,31.37,554400,9.48
+1995-02-01,31.75,32.00,31.25,31.25,888600,9.44
+1995-01-31,31.75,31.87,31.37,31.87,523000,9.63
+1995-01-30,32.38,32.38,31.50,31.75,679000,9.59
+1995-01-27,32.75,32.75,32.38,32.50,707000,9.73
+1995-01-26,32.38,32.63,32.13,32.63,681400,9.77
+1995-01-25,32.00,32.50,31.87,32.38,1038200,9.70
+1995-01-24,32.63,32.75,32.00,32.00,678600,9.58
+1995-01-23,31.75,32.75,31.75,32.75,767000,9.81
+1995-01-20,31.75,32.25,31.62,32.00,843600,9.58
+1995-01-19,31.50,31.87,31.50,31.75,1073000,9.51
+1995-01-18,31.00,32.00,31.00,31.87,1820600,9.55
+1995-01-17,30.62,31.37,30.50,31.12,1392600,9.32
+1995-01-16,30.62,30.75,30.37,30.75,552400,9.21
+1995-01-13,30.25,30.75,30.00,30.62,1625000,9.17
+1995-01-12,30.37,30.37,29.87,30.12,889800,9.02
+1995-01-11,30.87,31.00,30.00,30.50,1194800,9.14
+1995-01-10,31.12,31.50,30.87,31.12,889200,9.32
+1995-01-09,31.87,31.87,31.00,31.12,985800,9.32
+1995-01-06,32.25,32.38,32.00,32.13,1170600,9.62
+1995-01-05,32.50,32.50,32.13,32.25,922000,9.66
+1995-01-04,32.75,32.75,32.13,32.50,1127000,9.73
+1995-01-03,32.75,33.13,32.63,32.63,736000,9.77
+1994-12-30,33.13,33.13,32.75,32.75,400600,9.81
+1994-12-29,33.38,33.50,32.75,32.88,624400,9.85
+1994-12-28,33.38,33.38,33.00,33.25,322600,9.96
+1994-12-27,33.50,33.63,33.25,33.38,551200,10.00
+1994-12-23,33.88,33.88,33.50,33.50,292800,10.03
+1994-12-22,34.13,34.13,33.75,33.75,537200,10.11
+1994-12-21,34.13,34.25,33.63,34.00,1172400,10.18
+1994-12-20,34.38,34.38,34.13,34.38,664000,10.30
+1994-12-19,34.13,34.25,33.75,34.25,701200,10.26
+1994-12-16,33.88,34.00,33.63,34.00,1678600,10.18
+1994-12-15,33.00,33.38,33.00,33.25,530600,9.96
+1994-12-14,32.75,33.13,32.75,33.00,648000,9.88
+1994-12-13,32.38,33.13,32.38,32.88,667600,9.85
+1994-12-12,32.25,32.50,32.00,32.38,1016800,9.70
+1994-12-09,32.38,32.38,31.75,32.13,660800,9.62
+1994-12-08,32.50,33.25,32.13,32.13,881800,9.62
+1994-12-07,32.00,32.38,31.75,32.38,1027600,9.70
+1994-12-06,31.87,32.25,31.50,32.25,726600,9.66
+1994-12-05,32.63,32.63,31.75,31.75,1190800,9.51
+1994-12-02,32.88,33.00,32.63,32.63,603800,9.77
+1994-12-01,32.88,33.00,32.38,32.75,528000,9.81
+1994-11-30,33.63,33.63,33.00,33.00,575200,9.88
+1994-11-29,33.00,33.50,33.00,33.38,849600,10.00
+1994-11-28,33.63,33.75,32.75,33.13,931200,9.92
+1994-11-25,33.00,33.25,33.00,33.25,291800,9.96
+1994-11-23,33.38,33.38,32.00,32.63,937200,9.77
+1994-11-22,33.00,34.00,32.88,33.88,935000,10.15
+1994-11-21,33.25,33.63,32.88,33.00,799400,9.88
+1994-11-18,33.13,33.38,33.00,33.00,737000,9.88
+1994-11-17,33.88,33.88,33.00,33.38,608600,10.00
+1994-11-16,34.25,34.38,33.75,33.75,677800,10.11
+1994-11-15,34.63,34.75,34.00,34.25,494600,10.26
+1994-11-14,34.63,34.75,34.50,34.63,871400,10.37
+1994-11-11,34.00,34.38,33.88,34.25,429200,10.26
+1994-11-10,34.38,34.38,34.00,34.25,642400,10.26
+1994-11-09,35.25,35.25,34.00,34.25,1194600,10.26
+1994-11-08,35.13,35.13,34.69,35.00,930000,10.48
+1994-11-07,35.00,35.13,34.63,35.13,862200,10.52
+1994-11-04,35.88,36.00,34.75,34.88,2080800,10.45
+1994-11-03,36.00,36.38,35.88,36.00,946000,10.78
+1994-11-02,36.00,36.25,35.75,35.75,921000,10.71
+1994-11-01,36.00,36.38,35.88,36.00,1293200,10.78
+1994-10-31,36.63,37.00,36.50,36.88,1387600,11.05
+1994-10-28,36.50,37.25,36.50,36.75,1845400,10.92
+1994-10-27,35.75,36.38,35.50,36.38,2434000,10.81
+1994-10-26,35.50,35.75,35.13,35.63,2745200,10.59
+1994-10-25,34.13,34.88,34.00,34.88,1552600,10.37
+1994-10-24,34.00,34.38,33.75,33.88,518200,10.07
+1994-10-21,34.13,34.38,34.00,34.38,540600,10.22
+1994-10-20,34.38,34.63,34.13,34.38,555200,10.22
+1994-10-19,34.13,34.50,34.00,34.38,614000,10.22
+1994-10-18,34.88,34.88,34.25,34.25,1068000,10.18
+1994-10-17,34.88,35.00,34.63,34.88,821200,10.37
+1994-10-14,34.38,35.00,34.38,35.00,416600,10.40
+1994-10-13,34.63,34.75,34.25,34.50,584800,10.25
+1994-10-12,34.50,34.63,34.38,34.38,776600,10.22
+1994-10-11,34.38,34.75,34.38,34.50,1338000,10.25
+1994-10-10,34.63,34.75,34.25,34.38,1071600,10.22
+1994-10-07,33.88,35.00,33.88,34.50,2823000,10.25
+1994-10-06,33.63,33.75,33.50,33.50,622200,9.96
+1994-10-05,33.38,33.63,33.00,33.63,644200,10.00
+1994-10-04,34.00,34.00,33.25,33.25,606200,9.88
+1994-10-03,34.13,34.13,33.75,33.88,800600,10.07
+1994-09-30,34.00,34.50,33.88,34.25,1157000,10.18
+1994-09-29,33.63,33.75,33.63,33.63,659800,10.00
+1994-09-28,33.13,33.75,33.00,33.63,624600,10.00
+1994-09-27,33.25,33.38,33.00,33.00,398200,9.81
+1994-09-26,33.13,33.25,33.00,33.00,451200,9.81
+1994-09-23,33.38,33.50,32.88,32.88,353600,9.77
+1994-09-22,33.50,33.75,33.38,33.38,608400,9.92
+1994-09-21,33.50,33.50,32.63,33.25,678600,9.88
+1994-09-20,33.25,33.63,33.25,33.38,479600,9.92
+1994-09-19,33.63,33.75,33.38,33.50,726800,9.96
+1994-09-16,34.00,34.00,33.50,33.63,2266600,10.00
+1994-09-15,34.38,34.38,33.75,34.00,1192800,10.11
+1994-09-14,34.25,34.88,34.25,34.38,960800,10.22
+1994-09-13,34.63,34.75,34.25,34.25,668800,10.18
+1994-09-12,34.75,34.88,34.75,34.75,660200,10.33
+1994-09-09,34.50,35.00,34.25,34.75,1569000,10.33
+1994-09-08,34.50,35.13,34.50,34.88,2423800,10.37
+1994-09-07,33.13,34.38,33.13,34.25,1575000,10.18
+1994-09-06,33.38,33.38,33.00,33.25,398400,9.88
+1994-09-02,33.50,33.50,33.13,33.13,482800,9.85
+1994-09-01,33.13,33.50,32.88,33.50,480800,9.96
+1994-08-31,33.00,33.25,32.88,33.13,450000,9.85
+1994-08-30,33.00,33.13,32.88,33.00,528800,9.81
+1994-08-29,33.50,33.63,33.00,33.25,1284800,9.88
+1994-08-26,32.50,33.25,32.50,33.25,1092400,9.88
+1994-08-25,32.13,32.38,32.13,32.25,933000,9.59
+1994-08-24,32.38,32.50,32.25,32.38,756600,9.62
+1994-08-23,32.25,32.38,32.13,32.25,763400,9.59
+1994-08-22,32.13,32.25,32.00,32.13,343800,9.55
+1994-08-19,32.50,32.50,32.13,32.13,463000,9.55
+1994-08-18,32.25,32.38,32.00,32.25,1314800,9.59
+1994-08-17,32.50,32.63,32.25,32.38,1270600,9.62
+1994-08-16,32.38,32.50,32.25,32.50,917400,9.66
+1994-08-15,32.50,32.75,32.25,32.25,1370000,9.59
+1994-08-12,31.87,32.50,31.87,32.50,1588600,9.66
+1994-08-11,32.13,32.38,31.62,31.87,1130800,9.47
+1994-08-10,31.75,32.38,31.37,32.00,1159800,9.51
+1994-08-09,31.50,31.87,31.50,31.62,1349000,9.40
+1994-08-08,31.00,31.62,30.87,31.50,851800,9.36
+1994-08-05,30.75,31.25,30.75,30.87,1279600,9.18
+1994-08-04,31.75,31.87,30.25,30.50,2117800,9.07
+1994-08-03,31.87,32.00,31.75,31.87,355600,9.47
+1994-08-02,32.88,33.00,31.87,31.87,808000,9.47
+1994-08-01,32.25,32.75,32.25,32.63,554400,9.70
+1994-07-29,32.88,33.13,32.75,32.75,996400,9.65
+1994-07-28,32.75,33.00,32.63,32.63,1067400,9.62
+1994-07-27,33.00,33.13,32.75,33.00,973400,9.73
+1994-07-26,33.13,33.38,32.63,33.25,719600,9.80
+1994-07-25,33.13,33.13,32.88,33.13,515800,9.76
+1994-07-22,33.63,33.63,33.25,33.38,726600,9.84
+1994-07-21,33.38,33.63,33.25,33.38,885600,9.84
+1994-07-20,33.25,33.38,33.00,33.38,1042800,9.84
+1994-07-19,33.25,33.63,33.25,33.25,801600,9.80
+1994-07-18,32.88,33.50,32.88,33.50,870400,9.87
+1994-07-15,32.75,33.13,32.63,33.13,1077600,9.76
+1994-07-14,32.50,32.88,32.50,32.75,374400,9.65
+1994-07-13,32.13,32.63,32.00,32.50,648000,9.58
+1994-07-12,32.38,32.38,31.87,32.25,777200,9.50
+1994-07-11,32.75,32.80,32.25,32.50,749200,9.58
+1994-07-08,31.75,32.75,31.50,32.75,1766200,9.65
+1994-07-07,33.63,33.88,30.62,31.87,5237200,9.39
+1994-07-06,33.00,33.38,32.88,33.13,1778400,9.76
+1994-07-05,31.62,33.50,31.50,33.50,1928800,9.87
+1994-07-01,31.50,32.00,31.37,31.75,828000,9.36
+1994-06-30,31.12,31.50,30.87,31.25,752200,9.21
+1994-06-29,31.12,32.00,31.12,31.25,677400,9.21
+1994-06-28,31.62,31.87,30.75,31.25,1228200,9.21
+1994-06-27,31.50,32.00,31.37,31.87,638800,9.39
+1994-06-24,32.88,32.88,31.62,31.62,1111000,9.32
+1994-06-23,32.75,33.00,32.63,33.00,790200,9.73
+1994-06-22,33.00,33.00,32.38,32.63,1389400,9.62
+1994-06-21,33.25,33.63,33.00,33.00,1380000,9.73
+1994-06-20,33.25,33.25,32.75,33.13,580600,9.76
+1994-06-17,33.50,33.88,33.13,33.25,1566000,9.80
+1994-06-16,33.63,34.00,33.38,33.50,1326600,9.87
+1994-06-15,33.25,33.50,33.00,33.50,1377600,9.87
+1994-06-14,32.50,33.50,32.38,33.50,1492400,9.87
+1994-06-13,32.63,32.75,32.13,32.38,1041200,9.54
+1994-06-10,32.63,32.75,32.38,32.50,301200,9.58
+1994-06-09,32.00,32.63,31.75,32.50,911800,9.58
+1994-06-08,31.87,32.25,31.50,32.25,2187600,9.50
+1994-06-07,33.13,33.50,32.50,32.75,642800,9.65
+1994-06-06,33.38,33.50,33.13,33.38,752400,9.84
+1994-06-03,33.13,33.38,33.00,33.38,1305600,9.84
+1994-06-02,33.13,33.38,32.75,33.25,1133400,9.80
+1994-06-01,32.50,33.25,32.13,33.25,1518600,9.80
+1994-05-31,32.88,33.00,32.38,32.50,926800,9.58
+1994-05-27,32.75,33.00,32.38,33.00,938400,9.73
+1994-05-26,33.75,34.25,32.75,32.88,1608400,9.69
+1994-05-25,32.75,33.88,32.50,33.75,1894400,9.95
+1994-05-24,32.63,33.13,32.63,32.88,1051400,9.69
+1994-05-23,33.00,33.25,32.63,32.75,873800,9.65
+1994-05-20,32.88,33.25,32.75,33.00,1458200,9.73
+1994-05-19,32.75,32.88,32.50,32.75,649200,9.65
+1994-05-18,32.88,33.00,32.63,32.75,2951600,9.65
+1994-05-17,32.75,33.13,32.50,32.75,1896800,9.65
+1994-05-16,32.38,32.75,32.25,32.63,1483400,9.62
+1994-05-13,32.00,32.38,31.50,32.25,1769800,9.50
+1994-05-12,32.00,32.13,31.62,32.00,1696000,9.43
+1994-05-11,32.00,32.25,31.87,31.87,1371200,9.39
+1994-05-10,32.38,32.63,32.13,32.13,949800,9.47
+1994-05-09,32.50,32.88,32.13,32.38,1450600,9.54
+1994-05-06,31.87,32.50,31.75,32.38,1986600,9.54
+1994-05-05,31.12,31.87,31.00,31.87,1739600,9.39
+1994-05-04,31.50,31.50,30.87,31.00,553000,9.14
+1994-05-03,31.12,31.50,31.00,31.37,998800,9.24
+1994-05-02,30.87,31.37,30.75,31.00,1107800,9.14
+1994-04-29,31.37,31.50,31.00,31.25,1769000,9.13
+1994-04-28,32.13,32.25,31.37,31.37,1576600,9.16
+1994-04-26,33.00,33.00,31.87,32.13,1418200,9.38
+1994-04-25,31.62,33.00,31.62,32.75,3288000,9.56
+1994-04-22,30.87,32.00,30.75,31.75,2711800,9.27
+1994-04-21,30.00,31.12,29.62,31.12,1510000,9.09
+1994-04-20,30.75,30.75,29.62,30.00,1788000,8.76
+1994-04-19,31.37,31.37,30.62,30.75,1817200,8.98
+1994-04-18,31.37,31.50,30.62,31.50,2922000,9.20
+1994-04-15,29.87,32.13,29.87,31.75,4329400,9.27
+1994-04-14,29.12,29.75,28.87,29.75,2047800,8.69
+1994-04-13,29.00,29.25,28.87,29.12,621800,8.50
+1994-04-12,28.62,29.12,28.62,29.12,783400,8.50
+1994-04-11,28.62,28.62,28.25,28.50,751000,8.32
+1994-04-08,28.37,29.25,28.37,28.62,1628400,8.36
+1994-04-07,28.00,28.62,27.50,28.50,1976400,8.32
+1994-04-06,27.50,27.87,26.87,27.50,1416000,8.03
+1994-04-05,27.75,27.87,27.50,27.62,869400,8.07
+1994-04-04,26.37,27.25,26.00,27.25,979000,7.96
+1994-03-31,27.25,27.25,25.50,26.62,2525000,7.77
+1994-03-30,27.62,28.00,26.37,27.50,1644600,8.03
+1994-03-29,28.12,28.50,27.87,28.12,1106400,8.21
+1994-03-28,28.75,28.75,28.25,28.25,1022400,8.25
+1994-03-25,28.62,29.12,28.50,29.00,800200,8.47
+1994-03-24,28.75,28.87,28.12,28.37,1392200,8.29
+1994-03-23,29.00,29.25,27.87,29.12,767400,8.50
+1994-03-22,28.25,29.00,28.12,29.00,1373000,8.47
+1994-03-21,28.62,28.75,28.12,28.25,995600,8.25
+1994-03-18,28.75,29.00,28.62,29.00,1895200,8.47
+1994-03-17,28.62,29.37,28.62,29.00,1579400,8.47
+1994-03-16,28.00,28.62,27.75,28.37,1662000,8.29
+1994-03-15,28.37,28.37,28.12,28.25,997600,8.25
+1994-03-14,27.87,28.50,27.75,28.37,1680000,8.29
+1994-03-11,26.75,27.75,26.75,27.75,1428800,8.10
+1994-03-10,26.50,27.00,26.37,26.62,983600,7.77
+1994-03-09,26.62,26.75,26.50,26.62,941200,7.77
+1994-03-08,26.87,27.00,26.37,26.50,938400,7.74
+1994-03-07,27.12,27.25,26.87,26.87,1717600,7.85
+1994-03-04,27.25,27.25,27.00,27.00,949000,7.89
+1994-03-03,27.50,27.62,26.87,27.25,1248400,7.96
+1994-03-02,27.50,27.62,27.12,27.50,2470600,8.03
+1994-03-01,27.25,27.62,26.87,27.50,1071200,8.03
+1994-02-28,27.37,27.50,27.12,27.12,1185600,7.92
+1994-02-25,27.75,27.75,27.25,27.37,1450200,7.99
+1994-02-24,28.50,28.62,27.37,27.75,1412000,8.10
+1994-02-23,29.75,29.75,28.50,28.62,1037800,8.36
+1994-02-22,29.87,29.87,29.50,29.62,930600,8.65
+1994-02-18,29.37,29.87,29.12,29.75,1298800,8.69
+1994-02-17,28.25,29.37,28.12,29.37,1140200,8.58
+1994-02-16,28.87,29.00,28.12,28.12,990800,8.21
+1994-02-15,28.87,29.00,28.62,28.62,733800,8.36
+1994-02-14,29.37,29.62,29.00,29.00,480800,8.47
+1994-02-11,28.62,29.50,28.62,29.50,572000,8.62
+1994-02-10,28.87,29.12,28.62,28.62,826200,8.36
+1994-02-09,29.87,29.87,28.75,28.87,1591000,8.43
+1994-02-08,29.87,30.00,29.37,29.75,658000,8.69
+1994-02-07,29.37,29.87,29.37,29.75,646400,8.69
+1994-02-04,30.50,31.00,29.75,29.75,640600,8.69
+1994-02-03,30.75,31.12,30.62,30.62,953600,8.94
+1994-02-02,30.37,31.00,30.37,31.00,1718000,9.05
+1994-02-01,29.37,30.12,29.25,30.12,1145600,8.80
+1994-01-31,28.87,29.50,28.87,29.50,683200,8.62
+1994-01-28,28.62,29.00,28.50,28.87,521200,8.35
+1994-01-27,28.25,28.62,27.87,28.50,1364000,8.24
+1994-01-26,29.12,29.12,28.50,28.75,853200,8.32
+1994-01-25,29.25,29.62,29.12,29.12,781200,8.42
+1994-01-24,29.50,29.62,29.25,29.37,810600,8.49
+1994-01-21,29.25,29.50,29.00,29.37,669800,8.49
+1994-01-20,29.37,29.37,28.75,29.12,661600,8.42
+1994-01-19,29.50,29.62,29.25,29.25,602600,8.46
+1994-01-18,29.50,29.75,29.37,29.50,1105600,8.53
+1994-01-17,29.25,29.37,29.12,29.12,771800,8.42
+1994-01-14,29.25,29.50,28.75,28.87,1263800,8.35
+1994-01-13,29.12,29.37,29.00,29.12,550200,8.42
+1994-01-12,29.62,29.75,29.00,29.12,1375200,8.42
+1994-01-11,30.00,30.25,29.50,29.75,941200,8.60
+1994-01-10,30.12,30.50,30.12,30.12,9896200,8.71
+1994-01-07,30.62,30.62,30.00,30.12,877000,8.71
+1994-01-06,31.12,31.12,30.37,30.62,1312800,8.86
+1994-01-05,29.75,30.75,29.75,30.75,2628800,8.89
+1994-01-04,29.50,29.75,29.25,29.75,750000,8.60
+1994-01-03,29.00,29.87,29.00,29.75,1309400,8.60
+1993-12-31,29.25,29.50,29.00,29.00,424200,8.39
+1993-12-30,29.12,29.25,29.00,29.12,456800,8.42
+1993-12-29,28.62,29.37,28.50,29.12,1174200,8.42
+1993-12-28,29.12,29.25,28.62,28.62,743800,8.28
+1993-12-27,29.00,29.25,28.87,29.12,696200,8.42
+1993-12-23,28.12,28.87,28.00,28.87,1330600,8.35
+1993-12-22,27.12,27.87,27.00,27.87,1963800,8.06
+1993-12-21,27.25,27.50,26.87,27.00,1522400,7.81
+1993-12-20,27.25,27.37,27.00,27.12,1999000,7.84
+1993-12-17,27.25,27.50,27.00,27.50,5275400,7.95
+1993-12-16,27.12,27.37,26.87,27.37,1466400,7.92
+1993-12-15,28.12,28.25,27.37,27.37,749400,7.92
+1993-12-14,27.50,28.12,27.37,28.12,1998600,8.13
+1993-12-13,27.75,27.87,27.37,27.50,1333400,7.95
+1993-12-10,27.62,28.12,27.50,27.75,2560200,8.03
+1993-12-09,28.25,28.25,27.50,27.50,2381400,7.95
+1993-12-08,28.37,28.37,27.75,28.12,765200,8.13
+1993-12-07,28.50,28.87,28.25,28.50,1441000,8.24
+1993-12-06,28.25,28.50,28.12,28.50,1474000,8.24
+1993-12-03,28.62,28.62,27.87,28.37,683000,8.21
+1993-12-02,27.87,28.62,27.75,28.50,1035200,8.24
+1993-12-01,28.50,28.50,27.62,27.75,1693800,8.03
+1993-11-30,28.50,29.00,28.37,28.50,2926000,8.24
+1993-11-29,28.37,28.87,27.75,28.37,2283600,8.21
+1993-11-26,29.62,29.75,27.87,28.62,1751800,8.28
+1993-11-24,30.25,30.25,29.87,29.87,610800,8.64
+1993-11-23,30.62,30.87,30.12,30.25,649800,8.75
+1993-11-22,30.75,30.75,30.37,30.62,722200,8.86
+1993-11-19,31.25,31.25,30.87,31.00,523400,8.97
+1993-11-18,30.87,31.75,30.87,31.25,1146000,9.04
+1993-11-17,29.50,31.12,29.12,31.12,2591800,9.00
+1993-11-16,30.00,30.00,29.50,29.62,1117800,8.57
+1993-11-15,30.62,30.75,29.50,29.50,1430600,8.53
+1993-11-12,30.62,31.25,30.62,31.12,1147200,9.00
+1993-11-11,31.37,31.50,30.25,30.37,2177800,8.78
+1993-11-10,31.37,31.75,31.00,31.12,1606600,9.00
+1993-11-09,32.00,32.00,31.25,31.25,835000,9.04
+1993-11-08,32.00,32.25,31.75,31.75,608400,9.18
+1993-11-05,32.63,32.88,32.50,32.50,636000,9.40
+1993-11-04,32.38,33.00,32.38,32.75,1071800,9.47
+1993-11-03,32.50,32.63,32.25,32.38,1284400,9.37
+1993-11-02,32.75,32.75,32.25,32.38,821600,9.37
+1993-11-01,31.75,32.75,31.75,32.75,1227800,9.47
+1993-10-29,31.62,32.38,31.62,32.25,1475400,9.25
+1993-10-28,31.50,32.25,31.37,31.75,1231400,9.10
+1993-10-27,31.25,31.62,31.12,31.50,1771800,9.03
+1993-10-26,31.75,32.00,31.00,31.00,1605200,8.89
+1993-10-25,31.87,32.63,31.75,32.63,628000,9.36
+1993-10-22,32.63,32.88,31.75,31.75,852400,9.10
+1993-10-21,32.38,32.50,32.25,32.50,478200,9.32
+1993-10-20,32.63,32.63,32.13,32.25,1250200,9.25
+1993-10-19,32.88,32.88,32.38,32.75,1219400,9.39
+1993-10-18,33.38,33.38,32.63,33.00,1969000,9.46
+1993-10-15,34.50,34.50,33.50,33.88,1645800,9.71
+1993-10-14,34.13,35.13,33.50,34.88,2207800,10.00
+1993-10-13,35.50,35.63,34.63,34.63,1044200,9.93
+1993-10-12,36.00,36.00,35.38,35.50,1102400,10.18
+1993-10-11,34.00,36.00,34.00,35.75,1839200,10.25
+1993-10-08,34.50,34.50,33.63,34.13,834800,9.79
+1993-10-07,34.50,34.63,34.13,34.25,1097800,9.82
+1993-10-06,35.38,35.50,34.38,34.75,2659600,9.96
+1993-10-05,36.13,36.25,35.13,35.38,2706600,10.14
+1993-10-04,35.00,37.38,34.88,36.88,4405800,10.57
+1993-10-01,33.75,35.25,33.50,35.13,7137800,10.07
+1993-09-30,33.88,33.88,33.63,33.75,3809000,9.68
+1993-09-29,32.13,34.00,32.13,33.88,3376400,9.71
+1993-09-28,31.75,32.13,31.62,32.13,904800,9.21
+1993-09-27,31.37,32.00,31.25,31.87,1926800,9.14
+1993-09-24,31.00,31.37,30.87,31.12,1317600,8.92
+1993-09-23,31.50,31.50,30.75,30.87,1020400,8.85
+1993-09-22,32.25,32.25,31.37,31.50,1172800,9.03
+1993-09-21,31.37,32.13,31.37,32.13,851800,9.21
+1993-09-20,31.75,31.75,31.37,31.37,1047000,8.99
+1993-09-17,31.75,31.75,31.50,31.75,1673000,9.10
+1993-09-16,32.38,32.50,32.25,32.25,1127600,9.25
+1993-09-15,31.50,32.63,31.37,32.63,1196200,9.36
+1993-09-14,31.12,31.75,30.87,31.75,830600,9.10
+1993-09-13,31.75,31.87,31.12,31.25,1244000,8.96
+1993-09-10,31.75,32.00,31.62,31.75,1009000,9.10
+1993-09-09,31.87,32.13,31.75,32.00,1011800,9.17
+1993-09-08,32.13,32.50,31.87,32.00,1158600,9.17
+1993-09-07,33.00,33.00,32.25,32.25,711200,9.25
+1993-09-03,33.13,33.38,33.00,33.25,673200,9.53
+1993-09-02,33.13,33.25,33.13,33.13,746000,9.50
+1993-09-01,32.75,33.38,32.63,33.25,732600,9.53
+1993-08-31,32.50,32.88,32.13,32.75,1041800,9.39
+1993-08-30,32.88,33.13,32.75,32.75,752400,9.39
+1993-08-27,33.13,33.13,32.63,32.75,759200,9.39
+1993-08-26,32.88,33.38,32.63,33.25,1014200,9.53
+1993-08-25,32.63,33.13,32.50,32.88,919000,9.43
+1993-08-24,31.87,32.63,31.87,32.63,1180600,9.36
+1993-08-23,32.00,32.00,31.62,31.75,570000,9.10
+1993-08-20,31.87,32.00,31.75,32.00,912400,9.17
+1993-08-19,31.62,31.87,31.37,31.87,777800,9.14
+1993-08-18,31.50,31.62,31.37,31.62,468600,9.07
+1993-08-17,31.75,31.75,31.37,31.37,1167200,8.99
+1993-08-16,31.62,31.87,31.50,31.62,469000,9.07
+1993-08-13,31.25,31.62,31.25,31.50,940600,9.03
+1993-08-12,31.00,31.25,30.75,31.25,666800,8.96
+1993-08-11,31.12,31.37,30.87,30.87,1067000,8.85
+1993-08-10,30.62,31.25,30.62,31.00,956200,8.89
+1993-08-09,30.00,30.87,30.00,30.62,937200,8.78
+1993-08-06,29.62,30.25,29.62,30.12,732800,8.64
+1993-08-05,30.12,30.25,29.25,29.37,1501200,8.42
+1993-08-04,30.37,30.37,30.12,30.12,687800,8.64
+1993-08-03,30.50,30.62,30.00,30.37,1400200,8.71
+1993-08-02,30.62,30.75,30.25,30.37,1023800,8.71
+1993-07-30,30.62,31.00,30.62,30.75,875600,8.74
+1993-07-29,30.50,30.75,30.37,30.62,806000,8.70
+1993-07-28,30.00,30.62,29.87,30.50,1345400,8.67
+1993-07-27,29.87,29.87,29.62,29.87,1017800,8.49
+1993-07-26,29.12,30.00,29.12,30.00,1804800,8.52
+1993-07-23,28.50,28.75,28.50,28.62,574600,8.13
+1993-07-22,28.75,28.75,28.50,28.75,1014800,8.17
+1993-07-21,28.62,28.75,28.25,28.62,1176400,8.13
+1993-07-20,28.62,28.75,28.37,28.62,2659600,8.13
+1993-07-19,28.75,28.87,28.12,28.62,1553800,8.13
+1993-07-16,28.75,29.00,28.62,28.75,1267400,8.17
+1993-07-15,29.37,29.37,28.25,28.50,1374200,8.10
+1993-07-14,29.25,29.62,29.25,29.50,565800,8.38
+1993-07-13,29.50,29.75,29.12,29.25,639000,8.31
+1993-07-12,29.50,29.62,29.37,29.50,230200,8.38
+1993-07-09,29.37,29.62,29.25,29.62,859200,8.42
+1993-07-08,29.37,29.62,29.25,29.62,1182200,8.42
+1993-07-07,28.62,29.37,28.62,29.12,1132400,8.27
+1993-07-06,28.50,29.00,28.50,28.62,2108800,8.13
+1993-07-02,28.75,28.75,28.12,28.37,1710000,8.06
+1993-07-01,28.25,29.00,28.25,28.87,1017800,8.20
+1993-06-30,28.75,28.75,28.00,28.00,1462600,7.95
+1993-06-29,28.62,29.00,28.50,29.00,618600,8.24
+1993-06-28,28.75,28.87,28.50,28.75,1134400,8.17
+1993-06-25,28.62,28.87,28.62,28.75,806000,8.17
+1993-06-24,29.00,29.25,28.62,28.87,1116200,8.20
+1993-06-23,29.50,29.50,28.75,29.00,1744200,8.24
+1993-06-22,29.87,30.12,29.75,30.00,655400,8.52
+1993-06-21,29.87,30.12,29.75,30.12,452200,8.56
+1993-06-18,30.00,30.00,29.75,29.87,723800,8.49
+1993-06-17,29.87,30.00,29.50,29.87,984600,8.49
+1993-06-16,29.50,30.00,29.50,29.87,1434200,8.49
+1993-06-15,29.87,29.87,29.50,29.50,941200,8.38
+1993-06-14,30.12,30.25,29.62,29.62,1789600,8.42
+1993-06-11,31.37,31.37,29.87,30.00,1352000,8.52
+1993-06-10,31.62,31.62,31.25,31.50,657800,8.95
+1993-06-09,31.87,31.87,31.50,31.62,432800,8.98
+1993-06-08,31.62,31.87,31.50,31.75,909800,9.02
+1993-06-07,31.62,31.75,31.50,31.62,542800,8.98
+1993-06-04,32.00,32.00,31.25,31.62,654400,8.98
+1993-06-03,31.75,32.25,31.75,32.13,1564400,9.13
+1993-06-02,31.37,32.00,31.12,31.87,1211400,9.05
+1993-06-01,30.75,31.50,30.75,31.50,1054400,8.95
+1993-05-28,31.12,31.12,30.37,30.87,1349600,8.77
+1993-05-27,30.50,31.12,30.50,31.00,1309600,8.81
+1993-05-26,30.25,30.50,29.87,30.50,1223800,8.67
+1993-05-25,30.12,30.12,29.87,30.12,861600,8.56
+1993-05-24,29.87,30.00,29.62,30.00,456000,8.52
+1993-05-21,29.87,30.00,29.50,29.87,1271200,8.49
+1993-05-20,29.75,30.00,29.75,30.00,879000,8.52
+1993-05-19,30.12,30.25,29.75,30.00,2279400,8.52
+1993-05-18,30.12,30.37,29.87,30.37,1574000,8.63
+1993-05-17,29.12,30.12,28.87,30.00,1073400,8.52
+1993-05-14,29.75,30.00,29.12,29.12,775600,8.27
+1993-05-13,30.25,30.37,29.62,29.62,1899800,8.42
+1993-05-12,28.75,30.00,28.75,30.00,1254400,8.52
+1993-05-11,28.62,28.75,28.37,28.62,356200,8.13
+1993-05-10,29.50,29.62,28.62,28.62,648200,8.13
+1993-05-07,29.25,29.75,29.25,29.62,1664000,8.42
+1993-05-06,28.87,29.50,28.87,29.37,1380600,8.34
+1993-05-05,29.37,29.62,29.00,29.00,867200,8.24
+1993-05-04,29.12,29.62,29.12,29.62,869400,8.42
+1993-05-03,29.00,29.25,28.62,29.25,796400,8.31
+1993-04-30,29.50,30.12,29.12,29.12,987000,8.19
+1993-04-29,29.00,29.37,28.75,29.37,902800,8.26
+1993-04-28,28.12,28.75,28.12,28.75,1944400,8.09
+1993-04-27,28.62,28.75,27.87,27.87,1881200,7.84
+1993-04-26,29.50,29.62,28.62,28.62,423200,8.05
+1993-04-23,29.12,29.62,29.12,29.50,969400,8.30
+1993-04-22,28.75,29.50,28.75,29.00,620400,8.16
+1993-04-21,30.00,30.12,28.75,28.75,639000,8.09
+1993-04-20,30.25,30.50,30.00,30.25,589200,8.51
+1993-04-19,30.12,30.75,30.12,30.50,933400,8.58
+1993-04-16,29.75,30.37,29.75,30.00,1339400,8.44
+1993-04-15,30.25,30.37,29.75,29.75,817000,8.37
+1993-04-14,31.50,31.62,30.25,30.50,2314200,8.58
+1993-04-13,30.12,30.75,30.00,30.75,1201400,8.65
+1993-04-12,29.87,30.25,29.75,30.00,1223600,8.44
+1993-04-08,29.75,30.00,29.62,30.00,1618000,8.44
+1993-04-07,29.37,29.75,29.00,29.75,1413800,8.37
+1993-04-06,29.12,29.62,29.12,29.25,854200,8.23
+1993-04-05,28.75,29.37,28.75,29.37,890400,8.26
+1993-04-02,28.12,28.75,27.87,28.62,613800,8.05
+1993-04-01,28.25,28.25,27.87,28.00,412200,7.88
+1993-03-31,28.62,28.75,28.12,28.12,464800,7.91
+1993-03-30,29.00,29.12,28.62,28.62,458200,8.05
+1993-03-29,28.75,29.12,28.50,29.00,521800,8.16
+1993-03-26,29.00,29.12,28.62,28.62,407200,8.05
+1993-03-25,28.75,29.12,28.50,29.12,735000,8.19
+1993-03-24,28.62,29.12,28.37,28.50,952800,8.02
+1993-03-23,28.75,28.75,28.37,28.62,1385800,8.05
+1993-03-22,28.12,28.75,28.12,28.75,902600,8.09
+1993-03-19,28.25,28.37,28.00,28.00,1028000,7.88
+1993-03-18,28.25,28.37,27.87,28.00,874400,7.88
+1993-03-17,28.37,28.62,28.12,28.12,1025000,7.91
+1993-03-16,28.25,28.50,28.12,28.37,412400,7.98
+1993-03-15,27.75,28.25,27.75,28.12,685600,7.91
+1993-03-12,28.00,28.00,27.25,27.50,1158600,7.74
+1993-03-11,28.25,28.37,28.00,28.00,608600,7.88
+1993-03-10,28.75,28.75,28.00,28.12,1079400,7.91
+1993-03-09,29.00,29.12,28.50,28.50,927600,8.02
+1993-03-08,28.87,29.12,28.62,29.00,1224400,8.16
+1993-03-05,28.87,29.12,28.62,28.87,1650200,8.12
+1993-03-04,29.12,29.12,28.62,29.00,1294000,8.16
+1993-03-03,29.50,29.62,29.00,29.25,2480400,8.23
+1993-03-02,28.62,29.37,28.50,29.25,2827200,8.23
+1993-03-01,28.12,28.62,28.12,28.62,1073200,8.05
+1993-02-26,27.75,28.25,27.62,28.12,1252600,7.91
+1993-02-25,28.37,28.37,27.62,27.75,865800,7.81
+1993-02-24,28.50,28.62,28.37,28.37,753200,7.98
+1993-02-23,28.12,28.62,28.00,28.62,1742600,8.05
+1993-02-22,27.50,27.87,27.37,27.87,1286800,7.84
+1993-02-19,26.50,27.25,26.37,27.12,1200200,7.63
+1993-02-18,26.75,26.75,26.25,26.37,789800,7.42
+1993-02-17,26.75,26.87,26.37,26.50,707800,7.46
+1993-02-16,26.75,27.00,26.62,26.75,964600,7.53
+1993-02-12,27.62,27.62,26.75,26.75,633000,7.53
+1993-02-11,27.25,28.00,27.25,27.75,976800,7.81
+1993-02-10,27.87,27.87,27.12,27.12,708000,7.63
+1993-02-09,27.87,28.00,27.50,27.87,517800,7.84
+1993-02-08,28.12,28.12,27.62,27.87,1225200,7.84
+1993-02-05,27.50,28.25,27.37,28.25,2412800,7.95
+1993-02-04,27.12,27.75,27.12,27.62,1908000,7.77
+1993-02-03,26.75,27.00,26.62,26.87,741000,7.56
+1993-02-02,27.37,27.62,26.25,26.87,2715000,7.56
+1993-02-01,27.00,27.62,26.87,27.37,1440000,7.70
+1993-01-29,26.62,27.50,26.62,27.37,3563200,7.62
+1993-01-28,26.00,26.62,26.00,26.50,2353200,7.38
+1993-01-27,26.00,26.75,25.75,26.00,1253600,7.24
+1993-01-26,25.75,26.12,25.62,25.87,1323000,7.20
+1993-01-25,25.00,25.75,24.87,25.62,1397600,7.13
+1993-01-22,24.87,24.87,24.50,24.62,952200,6.86
+1993-01-21,24.87,25.00,24.75,24.75,434800,6.89
+1993-01-20,24.87,25.12,24.75,24.75,562200,6.89
+1993-01-19,24.75,25.12,24.75,24.87,1097200,6.93
+1993-01-18,24.87,25.00,24.75,24.87,258000,6.93
+1993-01-15,24.87,25.00,24.75,24.87,721600,6.93
+1993-01-14,25.12,25.12,24.75,25.00,739800,6.96
+1993-01-13,24.75,25.25,24.75,25.25,499200,7.03
+1993-01-12,25.00,25.25,24.62,24.62,1888000,6.86
+1993-01-11,24.87,25.12,24.87,25.12,544800,7.00
+1993-01-08,24.62,25.62,24.50,24.75,597800,6.89
+1993-01-07,24.87,25.00,24.62,24.75,754600,6.89
+1993-01-06,24.75,25.00,24.75,25.00,507000,6.96
+1993-01-05,25.12,25.12,24.75,24.75,708200,6.89
+1993-01-04,25.62,25.62,25.00,25.25,989400,7.03
+1992-12-31,24.87,25.12,24.87,25.12,530800,7.00
+1992-12-30,25.00,25.12,24.75,24.87,676400,6.93
+1992-12-29,25.00,25.37,24.87,25.25,410000,7.03
+1992-12-28,25.37,25.37,24.75,24.87,366000,6.93
+1992-12-24,25.37,25.50,25.00,25.25,477600,7.03
+1992-12-23,25.12,25.50,25.00,25.37,885400,7.07
+1992-12-22,25.50,25.50,24.87,24.87,883600,6.93
+1992-12-21,25.50,25.62,24.50,25.37,928400,7.07
+1992-12-18,25.25,25.62,25.12,25.62,1544200,7.13
+1992-12-17,24.87,25.00,24.75,24.87,932800,6.93
+1992-12-16,24.37,24.75,24.37,24.75,614800,6.89
+1992-12-15,24.37,24.37,24.00,24.25,897800,6.75
+1992-12-14,24.50,24.62,24.25,24.50,479800,6.82
+1992-12-11,24.25,24.50,24.25,24.37,419800,6.79
+1992-12-10,24.12,24.50,23.87,24.25,1161000,6.75
+1992-12-09,24.25,24.37,24.12,24.12,478800,6.72
+1992-12-08,24.25,24.50,24.25,24.37,790000,6.79
+1992-12-07,23.62,24.25,23.62,24.12,764200,6.72
+1992-12-04,23.50,23.75,23.25,23.50,946200,6.54
+1992-12-03,23.25,23.37,23.12,23.25,781000,6.47
+1992-12-02,23.62,23.75,23.12,23.25,1909800,6.47
+1992-12-01,23.87,24.00,23.62,23.87,2964600,6.65
+1992-11-30,23.62,24.25,23.62,24.00,2497000,6.68
+1992-11-27,23.75,23.75,23.62,23.75,368000,6.61
+1992-11-25,23.62,24.00,23.62,23.75,1398200,6.61
+1992-11-24,24.12,24.25,23.50,23.50,790000,6.54
+1992-11-23,24.00,24.25,23.87,24.00,371400,6.68
+1992-11-20,24.25,24.37,24.12,24.25,1187000,6.75
+1992-11-19,24.00,24.12,23.75,24.00,660800,6.68
+1992-11-18,24.00,24.25,23.87,24.00,824000,6.68
+1992-11-17,23.87,24.00,23.75,24.00,357000,6.68
+1992-11-16,24.00,24.12,23.75,23.75,582800,6.61
+1992-11-13,24.12,24.12,23.75,24.00,1041000,6.68
+1992-11-12,24.62,24.75,24.12,24.12,1107000,6.72
+1992-11-11,24.12,24.62,24.00,24.62,1137600,6.86
+1992-11-10,24.25,24.37,24.00,24.12,867800,6.72
+1992-11-09,24.12,24.37,24.00,24.25,446400,6.75
+1992-11-06,24.25,24.37,24.00,24.12,615600,6.72
+1992-11-05,23.87,24.25,23.75,24.25,866800,6.75
+1992-11-04,23.87,23.87,23.50,23.75,1468000,6.61
+1992-11-03,24.75,24.75,23.75,23.87,1141200,6.65
+1992-11-02,24.50,24.87,24.37,24.75,713600,6.89
+1992-10-30,25.25,25.25,24.62,25.00,517200,6.88
+1992-10-29,25.25,25.25,25.00,25.25,278400,6.95
+1992-10-28,25.25,25.37,25.12,25.25,295400,6.95
+1992-10-27,25.62,25.62,25.25,25.25,760600,6.95
+1992-10-26,25.75,25.75,25.25,25.62,768400,7.06
+1992-10-23,24.75,25.75,24.75,25.50,837800,7.02
+1992-10-22,24.87,25.62,24.25,24.62,741000,6.78
+1992-10-21,25.25,25.37,24.62,25.37,1036400,6.99
+1992-10-20,26.00,26.12,25.37,25.37,918400,6.99
+1992-10-19,25.50,26.00,25.50,26.00,1252200,7.16
+1992-10-16,25.00,25.62,24.87,25.62,986000,7.06
+1992-10-15,24.87,25.12,24.87,25.00,792000,6.88
+1992-10-14,25.00,25.00,24.75,24.75,564200,6.82
+1992-10-13,24.37,24.75,24.12,24.75,876200,6.82
+1992-10-12,23.87,24.37,23.75,24.25,1392400,6.68
+1992-10-09,23.25,24.37,23.12,24.00,6334600,6.61
+1992-10-08,26.00,26.37,24.75,24.75,1768200,6.82
+1992-10-07,26.87,27.00,26.37,26.37,701600,7.26
+1992-10-06,27.37,27.37,26.75,27.00,670200,7.44
+1992-10-05,27.50,27.50,26.50,27.37,509400,7.54
+1992-10-02,27.62,27.87,27.25,27.50,574600,7.57
+1992-10-01,27.75,27.75,27.12,27.62,610600,7.61
+1992-09-30,27.75,27.87,27.50,27.50,256000,7.57
+1992-09-29,27.87,28.12,27.62,28.00,952400,7.71
+1992-09-28,27.50,28.00,27.50,28.00,808400,7.71
+1992-09-25,28.00,28.00,27.37,27.62,851000,7.61
+1992-09-24,28.12,28.12,27.87,27.87,343600,7.67
+1992-09-23,27.37,28.12,27.25,28.12,1137800,7.74
+1992-09-22,27.12,27.50,27.12,27.37,983800,7.54
+1992-09-21,27.25,27.50,27.12,27.12,750000,7.47
+1992-09-18,27.87,27.87,26.75,27.00,1634600,7.44
+1992-09-17,28.00,28.37,27.87,27.87,1425600,7.67
+1992-09-16,27.50,28.12,27.50,27.87,1666000,7.67
+1992-09-15,27.87,27.87,27.50,27.62,885000,7.61
+1992-09-14,28.25,28.25,27.87,28.00,757800,7.71
+1992-09-11,28.12,28.25,28.00,28.12,508400,7.74
+1992-09-10,27.62,28.25,27.62,28.25,1104800,7.78
+1992-09-09,27.75,27.87,27.50,27.62,518000,7.61
+1992-09-08,28.00,28.00,27.62,27.75,281400,7.64
+1992-09-04,27.87,28.12,27.87,27.87,574600,7.67
+1992-09-03,27.62,28.00,27.62,27.87,899400,7.67
+1992-09-02,27.50,27.75,27.37,27.62,672400,7.61
+1992-09-01,27.75,27.75,27.12,27.50,1014600,7.57
+1992-08-31,27.50,27.87,27.50,27.75,872600,7.64
+1992-08-28,27.87,27.87,27.25,27.50,1321200,7.57
+1992-08-27,28.00,28.25,27.62,28.12,1157800,7.74
+1992-08-26,27.87,28.00,27.37,27.87,1287600,7.67
+1992-08-25,27.75,28.00,27.75,27.87,1155200,7.67
+1992-08-24,27.50,27.87,27.50,27.87,626400,7.67
+1992-08-21,28.50,28.50,27.62,28.00,1450600,7.71
+1992-08-20,28.25,28.37,27.62,28.37,3147600,7.81
+1992-08-19,28.75,28.75,28.50,28.75,1232600,7.92
+1992-08-18,28.50,28.87,28.50,28.75,1395400,7.92
+1992-08-17,28.37,28.62,28.00,28.62,862200,7.88
+1992-08-14,28.37,28.62,28.25,28.50,1254200,7.85
+1992-08-13,28.00,28.75,27.87,28.37,1859400,7.81
+1992-08-12,28.00,28.25,27.62,28.00,1031000,7.71
+1992-08-11,27.25,28.12,27.12,28.00,2424600,7.71
+1992-08-10,26.75,27.37,26.62,27.25,522800,7.50
+1992-08-07,26.87,27.37,26.75,27.25,1172200,7.50
+1992-08-06,27.37,27.50,26.75,26.75,943000,7.37
+1992-08-05,27.37,27.50,27.25,27.37,1090000,7.54
+1992-08-04,27.75,27.75,27.00,27.25,930400,7.50
+1992-08-03,27.12,27.87,27.12,27.75,976400,7.64
+1992-07-31,27.62,27.87,27.50,27.75,669600,7.56
+1992-07-30,27.25,27.87,27.00,27.75,977400,7.56
+1992-07-29,27.00,27.62,27.00,27.50,1515400,7.50
+1992-07-28,26.62,26.87,26.62,26.87,693200,7.32
+1992-07-27,26.87,27.12,26.62,26.62,490800,7.26
+1992-07-24,27.12,27.12,26.75,27.00,540200,7.36
+1992-07-23,27.25,27.25,26.87,27.25,583800,7.43
+1992-07-22,27.00,27.25,26.75,27.12,927200,7.39
+1992-07-21,26.87,27.00,26.62,26.87,562800,7.32
+1992-07-20,26.62,27.00,26.50,27.00,579200,7.36
+1992-07-17,26.62,26.75,26.37,26.75,461000,7.29
+1992-07-16,26.25,26.87,26.25,26.75,604200,7.29
+1992-07-15,27.00,27.00,26.50,26.50,552000,7.22
+1992-07-14,26.50,27.12,26.37,27.12,1967400,7.39
+1992-07-13,26.62,26.75,26.37,26.62,379400,7.26
+1992-07-10,26.50,26.87,26.25,26.87,1388200,7.32
+1992-07-09,26.62,27.00,26.25,26.50,1465200,7.22
+1992-07-08,25.87,26.75,25.87,26.62,2399800,7.26
+1992-07-07,25.50,26.12,25.37,25.87,2557600,7.05
+1992-07-06,24.87,25.12,24.75,25.00,876000,6.81
+1992-07-02,24.50,25.00,24.25,24.87,959600,6.78
+1992-07-01,24.25,24.50,24.12,24.50,2660600,6.68
+1992-06-30,24.87,25.00,24.25,24.25,1058400,6.61
+1992-06-29,24.87,25.00,24.87,25.00,1116800,6.81
+1992-06-26,25.37,25.37,25.00,25.00,673800,6.81
+1992-06-25,25.62,25.75,25.37,25.37,767800,6.92
+1992-06-24,25.50,25.62,25.37,25.50,784400,6.95
+1992-06-23,25.50,25.62,25.25,25.62,1421200,6.98
+1992-06-22,25.62,25.62,25.00,25.25,1460600,6.88
+1992-06-19,25.37,25.75,25.12,25.75,1449800,7.02
+1992-06-18,25.62,25.62,25.00,25.00,1638000,6.81
+1992-06-17,25.87,26.25,25.62,25.75,1159200,7.02
+1992-06-16,26.12,26.25,25.75,25.87,895800,7.05
+1992-06-15,26.25,26.62,26.12,26.12,696200,7.12
+1992-06-12,26.62,26.75,26.37,26.50,622000,7.22
+1992-06-11,26.75,26.75,26.50,26.62,911600,7.26
+1992-06-10,26.50,26.75,26.37,26.50,1411800,7.22
+1992-06-09,26.25,26.75,26.25,26.75,1298400,7.29
+1992-06-08,26.12,26.37,26.00,26.25,723600,7.16
+1992-06-05,26.00,26.25,25.62,26.25,1319000,7.16
+1992-06-04,26.00,26.00,25.75,25.87,629400,7.05
+1992-06-03,25.12,26.00,25.12,25.87,821400,7.05
+1992-06-02,25.75,25.75,25.25,25.37,859200,6.92
+1992-06-01,25.50,25.75,25.25,25.75,1055600,7.02
+1992-05-29,25.87,26.12,25.50,25.62,992400,6.98
+1992-05-28,25.87,26.12,25.50,26.12,631800,7.12
+1992-05-27,26.37,26.50,25.75,25.87,1072400,7.05
+1992-05-26,25.75,27.00,25.62,26.62,3369600,7.26
+1992-05-22,24.87,25.12,24.62,25.12,1469600,6.85
+1992-05-21,24.62,25.00,24.37,24.87,1429800,6.78
+1992-05-20,24.62,24.75,24.37,24.62,572400,6.71
+1992-05-19,24.75,24.75,24.50,24.75,616600,6.75
+1992-05-18,24.37,24.87,24.37,24.75,602600,6.75
+1992-05-15,24.25,24.75,24.25,24.37,1060800,6.64
+1992-05-14,24.50,24.50,24.12,24.37,859400,6.64
+1992-05-13,24.75,24.75,24.37,24.50,617400,6.68
+1992-05-12,25.00,25.12,24.62,24.75,825800,6.75
+1992-05-11,24.87,25.00,24.37,25.00,862400,6.81
+1992-05-08,25.12,25.12,24.87,24.87,818200,6.78
+1992-05-07,25.12,25.25,24.87,25.12,964800,6.85
+1992-05-06,25.50,25.75,25.25,25.25,1235000,6.88
+1992-05-05,24.87,25.62,24.87,25.25,2035000,6.88
+1992-05-04,24.62,25.12,24.50,24.87,1160400,6.78
+1992-05-01,24.75,24.87,24.50,24.62,713600,6.63
+1992-04-30,24.12,24.87,24.00,24.87,1418000,6.70
+1992-04-29,24.62,24.62,23.62,24.12,644000,6.50
+1992-04-28,24.00,24.62,24.00,24.62,807400,6.63
+1992-04-27,23.50,24.12,23.37,24.12,1132200,6.50
+1992-04-24,23.25,24.00,23.00,23.50,989800,6.33
+1992-04-23,23.12,23.25,22.87,23.12,1988400,6.23
+1992-04-22,23.50,23.62,23.00,23.00,905400,6.20
+1992-04-21,23.25,23.75,23.25,23.62,617600,6.37
+1992-04-20,24.12,24.37,23.25,23.25,790000,6.27
+1992-04-16,24.00,24.25,23.87,24.25,559200,6.54
+1992-04-15,24.25,24.25,23.87,24.25,1050000,6.54
+1992-04-14,24.00,24.12,23.87,24.00,627600,6.47
+1992-04-13,23.87,24.12,23.75,24.00,385200,6.47
+1992-04-10,24.00,24.00,23.62,23.75,792600,6.40
+1992-04-09,23.87,23.87,23.50,23.87,808600,6.43
+1992-04-08,23.50,23.75,23.37,23.62,1054400,6.37
+1992-04-07,24.50,24.50,23.75,23.75,1039200,6.40
+1992-04-06,23.87,24.87,23.87,24.75,1933600,6.67
+1992-04-03,22.62,23.87,22.50,23.87,853200,6.43
+1992-04-02,23.00,23.00,22.50,22.50,609200,6.06
+1992-04-01,23.00,23.87,22.87,22.87,1240200,6.16
+1992-03-31,23.12,23.37,23.00,23.25,498200,6.27
+1992-03-30,23.12,23.25,23.00,23.00,375000,6.20
+1992-03-27,23.12,23.37,23.00,23.00,525600,6.20
+1992-03-26,23.37,23.62,23.37,23.50,733400,6.33
+1992-03-25,23.50,23.62,23.25,23.25,486200,6.27
+1992-03-24,23.62,23.75,23.50,23.50,598000,6.33
+1992-03-23,23.87,24.00,23.37,23.62,1339200,6.37
+1992-03-20,23.25,23.87,23.25,23.87,1618800,6.43
+1992-03-19,23.62,23.62,23.00,23.12,916600,6.23
+1992-03-18,23.62,23.62,23.37,23.50,579800,6.33
+1992-03-17,23.50,23.62,23.37,23.50,1006200,6.33
+1992-03-16,23.62,23.75,23.37,23.50,899200,6.33
+1992-03-13,23.62,24.00,23.37,23.75,1158200,6.40
+1992-03-12,22.87,23.50,22.87,23.50,580400,6.33
+1992-03-11,23.00,23.25,22.87,22.87,1593400,6.16
+1992-03-10,22.87,23.00,22.75,23.00,801600,6.20
+1992-03-09,22.87,23.00,22.75,22.75,459400,6.13
+1992-03-06,23.00,23.12,22.50,22.62,1604400,6.10
+1992-03-05,23.12,23.50,22.87,23.00,966600,6.20
+1992-03-04,23.25,23.25,22.87,23.00,727000,6.20
+1992-03-03,23.00,23.25,22.87,23.25,906400,6.27
+1992-03-02,23.00,23.12,22.75,23.00,929600,6.20
+1992-02-28,23.37,23.50,22.87,23.00,448600,6.20
+1992-02-27,23.37,23.50,23.12,23.25,937400,6.27
+1992-02-26,22.37,23.50,22.25,23.37,2104000,6.30
+1992-02-25,22.25,22.50,22.00,22.25,741800,6.00
+1992-02-24,22.12,22.37,22.00,22.37,1039200,6.03
+1992-02-21,22.62,22.62,22.12,22.12,1605400,5.96
+1992-02-20,22.75,22.87,22.50,22.50,1069800,6.06
+1992-02-19,22.87,23.25,22.75,22.87,966600,6.16
+1992-02-18,23.12,23.12,22.87,22.87,945200,6.16
+1992-02-14,23.75,23.87,23.25,23.25,495800,6.27
+1992-02-13,23.87,24.12,23.37,23.75,1099400,6.40
+1992-02-12,23.12,23.75,23.00,23.62,1603200,6.37
+1992-02-11,23.75,23.87,22.87,23.00,1342000,6.20
+1992-02-10,23.25,23.62,23.25,23.37,1601400,6.30
+1992-02-07,22.50,23.00,22.37,23.00,2309600,6.20
+1992-02-06,22.87,23.12,22.25,22.50,2337200,6.06
+1992-02-05,22.87,23.00,22.75,22.75,1021800,6.13
+1992-02-04,23.12,23.25,22.62,22.75,1134200,6.13
+1992-02-03,23.25,23.37,23.00,23.25,432800,6.27
+1992-01-31,24.00,24.12,23.50,23.62,903600,6.29
+1992-01-30,24.00,24.12,23.75,24.00,672800,6.39
+1992-01-29,24.00,24.25,23.87,24.00,484800,6.39
+1992-01-28,24.25,24.62,23.75,24.00,645600,6.39
+1992-01-27,24.50,24.50,24.00,24.25,500800,6.46
+1992-01-24,24.25,24.50,24.12,24.37,367000,6.49
+1992-01-23,24.12,24.25,23.87,24.00,777000,6.39
+1992-01-22,24.50,24.50,24.12,24.12,853000,6.42
+1992-01-21,25.00,25.00,24.00,24.75,1472800,6.59
+1992-01-20,24.87,24.87,24.50,24.75,522800,6.59
+1992-01-17,24.37,25.12,24.37,24.87,1335800,6.62
+1992-01-16,24.25,24.37,23.87,24.25,990000,6.46
+1992-01-15,24.00,24.37,23.87,24.37,1266400,6.49
+1992-01-14,23.37,24.12,23.25,24.12,1518400,6.42
+1992-01-13,23.00,23.37,22.87,23.25,1131200,6.19
+1992-01-10,22.62,22.75,22.37,22.75,1946800,6.06
+1992-01-09,22.87,23.00,22.50,22.75,2014000,6.06
+1992-01-08,22.87,23.25,22.75,22.87,2121800,6.09
+1992-01-07,23.75,23.87,23.12,23.12,1496800,6.16
+1992-01-06,24.25,24.25,23.75,23.75,661600,6.32
+1992-01-03,24.25,24.50,23.87,24.37,905000,6.49
+1992-01-02,24.00,24.37,23.62,24.37,721400,6.49
+1991-12-31,23.62,24.25,23.50,24.00,938400,6.39
+1991-12-30,23.00,23.50,22.87,23.50,1232400,6.26
+1991-12-27,23.00,23.12,22.87,23.00,609800,6.12
+1991-12-26,22.87,23.00,22.75,23.00,605800,6.12
+1991-12-24,23.25,23.25,22.62,22.87,681200,6.09
+1991-12-23,22.87,23.37,22.87,23.25,809400,6.19
+1991-12-20,22.87,22.87,22.25,22.62,1745000,6.02
+1991-12-19,22.50,22.50,21.87,22.00,1385000,5.86
+1991-12-18,22.50,22.50,22.12,22.50,896400,5.99
+1991-12-17,22.75,22.87,22.25,22.25,1508200,5.93
+1991-12-16,22.62,22.75,22.50,22.62,730200,6.02
+1991-12-13,22.87,22.87,22.25,22.50,834800,5.99
+1991-12-12,22.62,22.75,22.50,22.62,520600,6.02
+1991-12-11,22.50,22.62,22.25,22.50,908400,5.99
+1991-12-10,22.62,22.75,22.37,22.50,938800,5.99
+1991-12-09,22.75,22.75,22.37,22.50,934400,5.99
+1991-12-06,22.50,22.87,22.37,22.50,1500400,5.99
+1991-12-05,22.50,22.62,22.37,22.37,1632600,5.96
+1991-12-04,22.62,23.00,22.50,22.50,2193200,5.99
+1991-12-03,23.12,23.25,22.37,22.62,1396400,6.02
+1991-12-02,22.50,23.25,22.50,23.25,1004600,6.19
+1991-11-29,22.50,22.87,22.37,22.75,767000,6.06
+1991-11-27,22.50,22.75,22.50,22.62,1245600,6.02
+1991-11-26,23.12,23.12,22.12,22.50,1642400,5.99
+1991-11-25,23.12,23.25,22.87,22.87,608800,6.09
+1991-11-22,23.37,23.62,23.00,23.12,1328600,6.16
+1991-11-21,23.75,23.87,23.12,23.12,1465400,6.16
+1991-11-20,24.50,24.62,23.75,23.75,1103200,6.32
+1991-11-19,24.25,24.37,23.75,24.37,1558000,6.49
+1991-11-18,24.75,25.00,24.37,24.50,1114000,6.52
+1991-11-15,25.12,25.37,24.62,24.62,880600,6.56
+1991-11-14,25.50,25.50,25.12,25.12,812800,6.69
+1991-11-13,25.50,25.62,25.37,25.37,435400,6.76
+1991-11-12,25.75,25.87,25.50,25.50,407200,6.79
+1991-11-11,25.87,26.00,25.75,25.75,488000,6.86
+1991-11-08,25.87,26.12,25.75,25.87,1025000,6.89
+1991-11-07,26.00,26.12,25.62,25.62,901400,6.82
+1991-11-06,26.25,26.25,25.87,26.00,784000,6.92
+1991-11-05,26.25,26.50,26.12,26.25,440400,6.99
+1991-11-04,26.12,26.25,25.87,26.25,693400,6.99
+1991-11-01,26.37,26.75,26.12,26.50,715400,6.98
+1991-10-31,26.75,26.87,26.12,26.37,438200,6.95
+1991-10-30,27.25,27.25,26.87,26.87,820800,7.08
+1991-10-29,27.12,27.37,26.87,27.25,698000,7.18
+1991-10-28,26.62,27.25,26.50,27.00,922000,7.11
+1991-10-25,26.62,26.87,26.12,26.50,1004600,6.98
+1991-10-24,26.75,26.87,26.37,26.75,986000,7.05
+1991-10-23,26.87,27.00,26.50,27.00,539600,7.11
+1991-10-22,27.37,27.50,26.75,26.87,1520600,7.08
+1991-10-21,27.00,27.37,26.87,27.25,711200,7.18
+1991-10-18,27.00,27.25,26.87,27.12,959400,7.15
+1991-10-17,27.12,27.25,26.62,27.00,1038000,7.11
+1991-10-16,27.37,27.75,27.25,27.37,1503000,7.21
+1991-10-15,27.12,27.37,26.87,27.12,1230200,7.15
+1991-10-14,26.37,27.12,26.37,27.12,1753200,7.15
+1991-10-11,26.37,26.50,26.00,26.37,903800,6.95
+1991-10-10,26.37,26.50,26.12,26.25,807000,6.92
+1991-10-09,26.00,26.50,26.00,26.37,654600,6.95
+1991-10-08,25.50,26.00,25.50,25.87,714800,6.82
+1991-10-07,26.00,26.00,25.25,25.37,854000,6.68
+1991-10-04,26.25,26.25,25.75,25.87,608400,6.82
+1991-10-03,26.37,26.37,26.00,26.12,1187400,6.88
+1991-10-02,26.25,26.50,26.12,26.37,985000,6.95
+1991-10-01,26.25,26.37,26.00,26.37,906800,6.95
+1991-09-30,26.12,26.50,26.00,26.25,669400,6.92
+1991-09-27,26.00,26.12,25.75,26.12,904800,6.88
+1991-09-26,26.37,26.37,25.87,25.87,626800,6.82
+1991-09-25,26.62,26.62,26.12,26.25,363200,6.92
+1991-09-24,26.12,26.50,25.87,26.25,965800,6.92
+1991-09-23,26.50,26.75,26.00,26.12,1184600,6.88
+1991-09-20,26.37,26.37,26.12,26.25,1221800,6.92
+1991-09-19,26.00,26.37,26.00,26.25,1861400,6.92
+1991-09-18,25.75,26.37,25.75,26.12,1283400,6.88
+1991-09-17,25.62,26.00,25.50,25.75,924400,6.78
+1991-09-16,25.00,25.62,25.00,25.62,763200,6.75
+1991-09-13,25.62,25.62,24.87,25.00,646000,6.59
+1991-09-12,26.00,26.00,25.37,25.62,502800,6.75
+1991-09-11,26.12,26.25,25.75,26.00,432600,6.85
+1991-09-10,27.00,27.12,25.87,26.00,1510800,6.85
+1991-09-09,26.50,27.50,25.87,27.50,1292200,7.25
+1991-09-06,26.50,26.50,26.25,26.37,447400,6.95
+1991-09-05,26.75,26.87,26.37,26.37,475000,6.95
+1991-09-04,26.75,26.75,26.50,26.75,824000,7.05
+1991-09-03,26.75,27.00,26.50,26.75,1236600,7.05
+1991-08-30,26.62,26.87,26.50,26.87,715400,7.08
+1991-08-29,26.50,26.62,26.12,26.50,994000,6.98
+1991-08-28,25.87,26.50,25.87,26.37,803000,6.95
+1991-08-27,25.75,26.12,25.75,26.00,1692600,6.85
+1991-08-26,25.75,26.00,25.62,25.75,386400,6.78
+1991-08-23,25.62,26.12,25.62,25.87,1183800,6.82
+1991-08-22,25.50,25.75,25.25,25.37,2053200,6.68
+1991-08-21,25.50,25.50,25.00,25.50,734800,6.72
+1991-08-20,25.12,25.12,24.62,24.87,1139000,6.55
+1991-08-19,24.50,25.50,24.37,24.87,1295800,6.55
+1991-08-16,25.50,25.62,24.87,25.25,893400,6.65
+1991-08-15,25.50,25.75,25.37,25.50,551400,6.72
+1991-08-14,25.50,25.62,25.37,25.37,734400,6.68
+1991-08-13,25.50,25.87,25.37,25.37,512400,6.68
+1991-08-12,25.50,25.50,25.37,25.37,545400,6.68
+1991-08-09,25.62,25.75,25.37,25.37,1189400,6.68
+1991-08-08,25.87,26.12,25.37,25.50,1267000,6.72
+1991-08-07,26.37,26.62,26.00,26.12,1036200,6.88
+1991-08-06,26.37,26.37,26.00,26.37,980200,6.95
+1991-08-05,26.25,26.50,26.25,26.37,407400,6.95
+1991-08-02,27.00,27.00,26.62,26.75,653000,6.97
+1991-08-01,26.87,27.00,26.50,26.75,1432400,6.97
+1991-07-31,27.00,27.00,26.62,26.87,1184000,7.01
+1991-07-30,26.75,27.00,26.50,27.00,1072600,7.04
+1991-07-29,26.50,26.62,26.12,26.62,656600,6.94
+1991-07-26,26.62,26.75,26.37,26.50,1088600,6.91
+1991-07-25,26.25,26.37,26.12,26.37,1123400,6.88
+1991-07-24,26.37,26.62,26.25,26.25,949600,6.84
+1991-07-23,27.00,27.00,26.12,26.12,1020600,6.81
+1991-07-22,26.75,27.00,26.62,26.87,858000,7.01
+1991-07-19,26.75,26.87,26.37,26.75,2256000,6.97
+1991-07-18,26.62,26.62,26.00,26.62,2175800,6.94
+1991-07-17,26.00,26.62,26.00,26.62,2216800,6.94
+1991-07-16,25.25,25.75,25.00,25.75,2146400,6.71
+1991-07-15,24.75,25.00,24.50,24.87,864800,6.48
+1991-07-12,24.37,24.75,23.87,24.75,2092200,6.45
+1991-07-11,25.00,25.00,24.00,24.25,1968600,6.32
+1991-07-10,25.25,25.25,24.75,24.75,1303600,6.45
+1991-07-09,25.75,25.75,24.87,25.00,942800,6.52
+1991-07-08,25.50,25.75,25.00,25.75,743800,6.71
+1991-07-05,25.37,25.62,25.37,25.62,239800,6.68
+1991-07-03,25.75,25.75,25.37,25.50,406600,6.65
+1991-07-02,26.00,26.12,25.75,25.87,413200,6.75
+1991-07-01,25.75,26.25,25.75,26.00,484200,6.78
+1991-06-28,25.37,25.50,25.00,25.50,788200,6.65
+1991-06-27,25.37,25.62,25.37,25.62,557600,6.68
+1991-06-26,25.25,25.37,25.12,25.25,716400,6.58
+1991-06-25,25.50,25.87,25.25,25.25,620000,6.58
+1991-06-24,25.00,25.62,24.87,25.50,1497600,6.65
+1991-06-21,25.12,25.37,25.00,25.12,2099400,6.55
+1991-06-20,25.50,25.50,24.87,24.87,1835800,6.48
+1991-06-19,26.25,26.25,25.37,25.37,703800,6.61
+1991-06-18,25.87,26.25,25.62,26.12,575400,6.81
+1991-06-17,26.25,26.25,25.75,25.87,988000,6.75
+1991-06-14,26.62,27.00,26.25,26.25,1149400,6.84
+1991-06-13,26.50,26.75,26.25,26.37,438400,6.88
+1991-06-12,26.37,26.50,26.12,26.25,606800,6.84
+1991-06-11,26.62,26.87,26.50,26.50,329400,6.91
+1991-06-10,27.00,27.00,26.25,26.25,550000,6.84
+1991-06-07,27.50,27.75,26.87,26.87,781400,7.01
+1991-06-06,27.00,27.62,26.87,27.50,1285800,7.17
+1991-06-05,26.87,26.87,26.37,26.87,494400,7.01
+1991-06-04,27.12,27.25,26.62,26.62,626600,6.94
+1991-06-03,27.50,28.00,27.00,27.25,748200,7.10
+1991-05-31,26.37,27.50,26.37,27.50,2120000,7.17
+1991-05-30,25.62,26.25,25.62,26.25,873200,6.84
+1991-05-29,25.62,25.75,25.25,25.37,854200,6.61
+1991-05-28,25.62,25.75,25.25,25.50,1114200,6.65
+1991-05-24,25.00,25.62,25.00,25.62,1354400,6.68
+1991-05-23,25.00,25.25,24.87,25.12,871400,6.55
+1991-05-22,25.37,25.50,24.62,25.12,1616400,6.55
+1991-05-21,25.50,25.62,25.25,25.37,1154200,6.61
+1991-05-20,25.50,25.62,25.25,25.50,350000,6.65
+1991-05-17,25.62,25.62,25.25,25.37,943000,6.61
+1991-05-16,25.00,25.75,25.00,25.75,1016000,6.71
+1991-05-15,25.25,25.50,24.75,25.00,2818600,6.52
+1991-05-14,26.12,26.37,25.87,26.00,1531400,6.78
+1991-05-13,27.12,27.12,26.25,26.75,1043800,6.97
+1991-05-10,27.62,27.62,26.50,26.75,1079400,6.97
+1991-05-09,27.37,27.62,27.12,27.62,726800,7.20
+1991-05-08,27.50,27.50,27.00,27.25,458000,7.10
+1991-05-07,27.50,27.62,27.25,27.37,529000,7.14
+1991-05-06,27.50,27.75,27.00,27.25,445800,7.10
+1991-05-03,27.12,27.37,26.87,27.37,716000,7.14
+1991-05-02,27.37,27.50,27.00,27.25,699600,7.10
+1991-05-01,27.62,27.62,27.00,27.50,1621400,7.17
+1991-04-30,28.00,28.12,27.25,27.37,585200,7.14
+1991-04-29,28.00,28.50,27.87,27.87,999200,7.27
+1991-04-26,28.00,28.37,27.87,28.25,1578000,7.29
+1991-04-25,28.37,28.62,27.75,28.12,908400,7.26
+1991-04-24,28.62,28.87,28.12,28.37,1365800,7.32
+1991-04-23,29.00,29.50,28.50,28.62,843600,7.39
+1991-04-22,29.00,29.50,28.75,28.75,698400,7.42
+1991-04-19,28.87,29.50,28.87,29.00,1050200,7.49
+1991-04-18,28.87,29.25,28.75,29.00,1001000,7.49
+1991-04-17,28.50,29.12,28.37,28.87,1122200,7.45
+1991-04-16,28.00,28.37,27.75,28.37,670000,7.32
+1991-04-15,28.25,28.50,27.75,28.00,944400,7.23
+1991-04-12,28.37,28.37,27.75,28.12,1012800,7.26
+1991-04-11,27.25,28.37,27.25,28.25,842600,7.29
+1991-04-10,27.12,27.62,27.00,27.12,747400,7.00
+1991-04-09,27.62,28.12,27.00,27.12,808800,7.00
+1991-04-08,27.12,27.50,27.00,27.50,415600,7.10
+1991-04-05,27.12,27.25,26.87,27.00,506800,6.97
+1991-04-04,27.62,27.62,26.75,27.12,891000,7.00
+1991-04-03,28.25,28.25,27.37,27.37,705600,7.07
+1991-04-02,27.87,28.37,27.75,28.37,522000,7.32
+1991-04-01,28.00,28.12,27.75,27.75,517200,7.16
+1991-03-28,28.37,28.37,27.87,28.12,698200,7.26
+1991-03-27,29.00,29.00,28.12,28.25,1243800,7.29
+1991-03-26,28.87,29.00,28.62,28.75,582400,7.42
+1991-03-25,28.87,29.25,28.75,29.00,544600,7.49
+1991-03-22,28.37,28.75,28.37,28.75,328000,7.42
+1991-03-21,29.00,29.00,28.37,28.37,823400,7.32
+1991-03-20,28.62,29.12,28.62,28.87,674200,7.45
+1991-03-19,27.62,28.75,27.62,28.50,915800,7.36
+1991-03-18,28.12,28.25,27.62,27.87,728000,7.19
+1991-03-15,28.37,28.37,28.00,28.12,1111400,7.26
+1991-03-14,28.00,28.25,27.87,28.00,779200,7.23
+1991-03-13,27.37,28.00,27.37,27.87,622000,7.19
+1991-03-12,27.25,27.50,27.25,27.50,561600,7.10
+1991-03-11,28.12,28.12,27.25,27.37,418800,7.07
+1991-03-08,28.50,28.62,28.00,28.25,610800,7.29
+1991-03-07,28.75,29.37,28.37,28.37,923000,7.32
+1991-03-06,28.87,29.12,28.62,28.87,1508800,7.45
+1991-03-05,27.87,28.75,27.75,28.50,1216000,7.36
+1991-03-04,28.00,28.12,27.62,27.62,691400,7.13
+1991-03-01,27.37,28.00,27.12,28.00,1317400,7.23
+1991-02-28,27.75,27.75,27.25,27.37,818600,7.07
+1991-02-27,26.75,27.75,26.62,27.37,2043400,7.07
+1991-02-26,25.62,26.50,25.62,26.50,2611400,6.84
+1991-02-25,26.25,26.25,25.50,25.62,1105200,6.61
+1991-02-22,26.62,26.62,25.75,26.00,1411200,6.71
+1991-02-21,27.37,27.37,26.62,26.75,737000,6.91
+1991-02-20,27.00,27.37,26.75,27.37,919200,7.07
+1991-02-19,27.37,27.50,27.00,27.25,743400,7.03
+1991-02-15,28.25,28.25,27.25,27.75,927200,7.16
+1991-02-14,28.25,28.37,27.75,28.25,1127800,7.29
+1991-02-13,28.37,28.62,27.87,28.50,1770800,7.36
+1991-02-12,27.62,28.37,27.50,28.37,1018200,7.32
+1991-02-11,27.37,28.00,27.25,27.87,864600,7.19
+1991-02-08,26.75,27.37,26.50,27.37,613800,7.07
+1991-02-07,27.50,27.75,26.62,26.87,1410600,6.94
+1991-02-06,25.75,27.37,25.75,27.25,2072600,7.03
+1991-02-05,25.62,26.00,25.50,25.87,1056000,6.68
+1991-02-04,25.50,25.87,25.50,25.62,412600,6.61
+1991-02-01,25.75,26.00,25.25,26.00,1775400,6.64
+1991-01-31,25.50,25.62,25.37,25.50,799200,6.51
+1991-01-30,25.75,26.00,25.37,25.50,511600,6.51
+1991-01-29,26.00,26.00,25.62,25.75,222400,6.58
+1991-01-28,26.25,26.75,25.75,25.75,632200,6.58
+1991-01-25,26.00,26.37,26.00,26.25,685200,6.70
+1991-01-24,25.87,26.12,25.75,26.00,830000,6.64
+1991-01-23,25.12,26.00,25.12,26.00,776600,6.64
+1991-01-22,24.62,25.25,24.62,25.12,621200,6.41
+1991-01-21,24.75,24.75,24.37,24.50,624000,6.26
+1991-01-18,24.87,25.25,24.50,24.87,991600,6.35
+1991-01-17,24.75,25.25,24.50,24.75,1151000,6.32
+1991-01-16,25.50,25.50,24.87,24.87,279000,6.35
+1991-01-15,25.25,25.50,25.12,25.25,887800,6.45
+1991-01-14,24.87,25.37,24.75,25.25,348400,6.45
+1991-01-11,25.00,25.12,24.37,24.50,659400,6.26
+1991-01-10,25.00,25.12,24.87,25.00,508600,6.38
+1991-01-09,25.37,25.50,24.75,25.00,1056600,6.38
+1991-01-08,25.00,25.62,24.75,25.37,412400,6.48
+1991-01-07,24.75,25.00,24.62,24.87,446200,6.35
+1991-01-04,24.75,25.12,24.37,24.87,798800,6.35
+1991-01-03,25.75,25.75,24.87,25.00,891200,6.38
+1991-01-02,26.12,26.25,25.62,25.62,565800,6.54
+1990-12-31,26.12,26.25,26.00,26.12,298000,6.67
+1990-12-28,26.50,26.50,26.00,26.12,312600,6.67
+1990-12-27,27.00,27.12,26.50,26.50,439000,6.77
+1990-12-26,26.37,26.87,26.37,26.87,495800,6.86
+1990-12-24,26.37,26.37,26.00,26.25,151200,6.70
+1990-12-21,26.25,26.50,26.00,26.37,1140800,6.73
+1990-12-20,25.75,26.12,25.75,26.12,629400,6.67
+1990-12-19,26.00,26.12,25.87,26.12,337400,6.67
+1990-12-18,25.37,26.12,25.12,26.12,1386800,6.67
+1990-12-17,25.25,25.50,25.25,25.37,1074800,6.48
+1990-12-14,26.00,26.25,25.00,25.25,1915200,6.45
+1990-12-13,25.00,25.87,24.87,25.75,1340200,6.58
+1990-12-12,25.25,25.37,24.62,24.75,1691000,6.32
+1990-12-11,25.50,25.50,25.00,25.12,972600,6.41
+1990-12-10,25.62,25.62,25.12,25.37,936400,6.48
+1990-12-07,26.12,26.12,25.25,25.62,1251000,6.54
+1990-12-06,26.00,26.12,25.62,26.00,1880800,6.64
+1990-12-05,26.62,26.75,26.37,26.62,549000,6.80
+1990-12-04,26.37,26.62,26.25,26.50,390400,6.77
+1990-12-03,27.00,27.12,26.50,26.62,751000,6.80
+1990-11-30,26.37,27.37,26.25,27.37,792000,6.99
+1990-11-29,26.37,26.50,26.25,26.25,623600,6.70
+1990-11-28,26.50,26.62,26.25,26.37,343600,6.73
+1990-11-27,26.50,26.50,26.25,26.50,311400,6.77
+1990-11-26,26.12,26.50,26.12,26.50,418200,6.77
+1990-11-23,26.37,26.37,26.00,26.12,214200,6.67
+1990-11-21,26.37,26.50,26.12,26.50,748400,6.77
+1990-11-20,26.50,26.50,26.12,26.25,634200,6.70
+1990-11-19,26.25,26.25,25.75,26.25,805200,6.70
+1990-11-16,25.87,26.12,25.75,26.12,762200,6.67
+1990-11-15,26.00,26.12,25.62,25.75,667800,6.58
+1990-11-14,25.75,26.12,25.75,26.00,638400,6.64
+1990-11-13,26.12,26.12,25.75,25.87,615000,6.61
+1990-11-12,26.50,26.62,26.12,26.12,622800,6.67
+1990-11-09,26.25,26.50,26.00,26.50,561200,6.77
+1990-11-08,25.62,26.12,25.62,26.00,748400,6.64
+1990-11-07,25.87,26.00,25.37,25.50,1348800,6.51
+1990-11-06,26.62,26.62,26.00,26.00,575400,6.64
+1990-11-05,26.62,26.62,26.25,26.62,510000,6.80
+1990-11-02,26.00,26.50,25.87,26.50,357600,6.77
+1990-11-01,25.75,26.00,25.62,25.75,668000,6.58
+1990-10-31,25.37,25.62,25.12,25.37,608400,6.48
+1990-10-30,25.25,25.62,25.25,25.37,811200,6.48
+1990-10-29,25.75,25.87,25.50,25.62,636600,6.54
+1990-10-26,26.12,26.37,25.62,25.87,2079000,6.53
+1990-10-25,26.00,26.37,26.00,26.00,949200,6.57
+1990-10-24,25.87,26.00,25.62,25.87,1339200,6.53
+1990-10-23,25.75,26.00,25.50,25.75,1632400,6.50
+1990-10-22,26.00,26.00,25.37,25.50,1759000,6.44
+1990-10-19,24.87,26.00,24.62,26.00,1362400,6.57
+1990-10-18,25.50,25.50,24.62,24.87,1619000,6.28
+1990-10-17,25.50,25.87,25.25,25.50,666600,6.44
+1990-10-16,25.12,25.50,24.87,25.12,1050000,6.35
+1990-10-15,24.87,25.75,23.87,25.25,1533600,6.38
+1990-10-12,25.00,25.12,24.62,24.75,1195400,6.25
+1990-10-11,26.00,26.00,24.75,25.12,899200,6.35
+1990-10-10,26.75,26.75,25.87,26.12,858400,6.60
+1990-10-09,26.50,27.12,26.50,26.75,796000,6.76
+1990-10-08,26.50,26.75,26.37,26.50,523600,6.69
+1990-10-05,26.87,26.87,26.12,26.50,718600,6.69
+1990-10-04,26.75,27.25,26.50,27.12,682000,6.85
+1990-10-03,26.25,27.12,26.25,26.75,1094400,6.76
+1990-10-02,25.87,26.37,25.87,26.25,1304800,6.63
+1990-10-01,25.75,26.00,25.62,25.87,1216800,6.53
+1990-09-28,26.00,26.37,25.50,25.75,1053400,6.50
+1990-09-27,27.00,27.00,26.00,26.00,1812800,6.57
+1990-09-26,28.00,28.00,27.00,27.25,1350600,6.88
+1990-09-25,29.00,29.00,28.00,28.00,640800,7.07
+1990-09-24,28.87,29.25,28.75,28.87,683600,7.29
+1990-09-21,28.87,29.12,28.12,28.87,1329600,7.29
+1990-09-20,29.00,29.37,28.87,28.87,679400,7.29
+1990-09-19,29.25,29.37,29.12,29.25,599400,7.39
+1990-09-18,29.25,29.37,29.00,29.37,841400,7.42
+1990-09-17,28.87,29.50,28.62,29.25,1686000,7.39
+1990-09-14,28.50,28.87,28.37,28.75,650800,7.26
+1990-09-13,28.37,28.87,28.12,28.50,795800,7.20
+1990-09-12,28.00,28.37,27.50,28.25,1118000,7.14
+1990-09-11,28.50,28.50,27.75,27.75,575400,7.01
+1990-09-10,28.87,28.87,28.25,28.37,676600,7.17
+1990-09-07,28.87,29.00,28.75,28.87,535000,7.29
+1990-09-06,29.00,29.37,28.75,29.00,1902600,7.33
+1990-09-05,28.12,28.75,27.87,28.75,1492800,7.26
+1990-09-04,28.12,28.50,28.00,28.12,787800,7.10
+1990-08-31,27.75,28.37,27.75,28.37,917800,7.17
+1990-08-30,27.75,27.87,27.50,27.75,556000,7.01
+1990-08-29,27.62,28.00,27.62,27.75,627800,7.01
+1990-08-28,27.25,28.00,27.00,27.87,915400,7.04
+1990-08-27,27.87,28.00,27.12,27.37,708000,6.91
+1990-08-24,27.87,28.00,26.87,27.50,1434000,6.95
+1990-08-23,27.62,28.50,27.37,27.50,1337200,6.95
+1990-08-22,28.62,29.00,28.37,28.75,1219800,7.26
+1990-08-21,29.50,29.75,28.50,28.50,897400,7.20
+1990-08-20,29.37,29.62,29.25,29.62,1077400,7.48
+1990-08-17,29.12,29.75,29.12,29.37,1967600,7.42
+1990-08-16,29.00,29.37,28.75,29.12,1346600,7.36
+1990-08-15,28.50,28.87,28.37,28.50,857600,7.20
+1990-08-14,29.00,29.12,28.75,28.87,1103400,7.29
+1990-08-13,29.25,29.25,28.75,28.87,821400,7.29
+1990-08-10,28.87,29.75,28.87,29.50,1717200,7.45
+1990-08-09,28.87,29.12,28.50,28.62,1871400,7.23
+1990-08-08,29.75,29.87,28.75,29.12,1762400,7.36
+1990-08-07,30.87,30.87,29.87,30.50,2559600,7.70
+1990-08-06,30.37,31.12,30.25,31.00,4204000,7.83
+1990-08-03,30.37,30.62,29.12,29.12,4632600,7.36
+1990-08-02,30.50,30.50,29.12,29.62,6438800,7.48
+1990-08-01,28.87,29.00,28.37,28.75,1339600,7.26
+1990-07-31,28.37,29.12,28.25,28.87,1233800,7.29
+1990-07-30,27.62,28.37,27.50,28.25,1124800,7.14
+1990-07-27,28.12,28.50,27.87,27.87,1516400,6.98
+1990-07-26,28.37,28.50,27.75,28.00,1302400,7.01
+1990-07-25,28.87,28.87,28.50,28.50,1019200,7.13
+1990-07-24,28.62,29.00,28.50,28.75,1617000,7.20
+1990-07-23,28.37,28.50,27.50,28.12,1392600,7.04
+1990-07-20,28.75,28.87,28.37,28.37,736400,7.10
+1990-07-19,27.62,28.75,27.37,28.75,958200,7.20
+1990-07-18,28.25,28.25,27.50,27.50,784000,6.88
+1990-07-17,28.37,28.75,28.25,28.25,1260400,7.07
+1990-07-16,28.37,28.62,28.25,28.50,1283000,7.13
+1990-07-13,28.00,28.75,27.87,28.12,2257600,7.04
+1990-07-12,27.12,27.87,27.12,27.87,1717200,6.98
+1990-07-11,26.00,27.12,26.00,27.12,1616800,6.79
+1990-07-10,25.87,26.12,25.62,26.00,733800,6.51
+1990-07-09,26.25,26.25,25.62,25.75,301000,6.45
+1990-07-06,25.87,26.37,25.75,26.12,441400,6.54
+1990-07-05,26.50,26.62,25.75,26.00,1069800,6.51
+1990-07-03,26.00,26.50,26.00,26.37,576000,6.60
+1990-07-02,25.75,26.00,25.62,26.00,731000,6.51
+1990-06-29,26.00,26.12,25.62,25.75,786000,6.45
+1990-06-28,26.25,26.37,25.87,26.12,1487000,6.54
+1990-06-27,25.75,26.37,25.75,26.25,1722400,6.57
+1990-06-26,25.00,25.62,25.00,25.50,694400,6.38
+1990-06-25,25.12,25.25,24.62,24.87,739400,6.23
+1990-06-22,25.50,25.62,25.00,25.00,737400,6.26
+1990-06-21,25.87,26.00,25.25,25.37,687400,6.35
+1990-06-20,25.62,25.87,25.12,25.87,560600,6.48
+1990-06-19,25.50,25.62,25.37,25.50,448400,6.38
+1990-06-18,25.75,25.87,25.37,25.62,1009200,6.41
+1990-06-15,26.00,26.37,25.87,25.87,1438200,6.48
+1990-06-14,26.25,26.37,26.25,26.37,446400,6.60
+1990-06-13,26.50,26.75,26.37,26.50,690800,6.63
+1990-06-12,26.50,26.62,26.25,26.50,672800,6.63
+1990-06-11,26.12,26.62,26.00,26.62,817400,6.66
+1990-06-08,26.62,26.75,26.00,26.12,627200,6.54
+1990-06-07,26.37,26.75,26.37,26.75,570000,6.70
+1990-06-06,26.62,26.62,25.87,26.25,808600,6.57
+1990-06-05,27.12,27.12,26.50,26.75,1218000,6.70
+1990-06-04,26.62,26.87,26.37,26.75,554000,6.70
+1990-06-01,27.00,27.00,26.50,26.50,1033400,6.63
+1990-05-31,26.37,27.00,26.37,26.87,995400,6.73
+1990-05-30,27.00,27.12,26.37,26.37,1164800,6.60
+1990-05-29,26.37,27.00,26.25,27.00,692600,6.76
+1990-05-25,26.37,26.50,26.12,26.37,307800,6.60
+1990-05-24,26.75,26.87,26.37,26.50,847800,6.63
+1990-05-23,27.00,27.00,26.62,26.87,831000,6.73
+1990-05-22,27.25,27.62,27.12,27.12,1028400,6.79
+1990-05-21,27.00,27.25,26.87,27.00,591800,6.76
+1990-05-18,27.12,27.25,26.87,27.12,689800,6.79
+1990-05-17,27.25,27.50,27.12,27.12,879200,6.79
+1990-05-16,27.50,27.75,26.87,27.25,1387600,6.82
+1990-05-15,27.25,27.87,27.25,27.62,1719000,6.91
+1990-05-14,27.25,27.87,27.12,27.25,1995400,6.82
+1990-05-11,26.75,27.25,26.75,27.12,2043200,6.79
+1990-05-10,26.12,26.75,26.12,26.62,2132200,6.66
+1990-05-09,25.87,26.25,25.87,26.12,2473600,6.54
+1990-05-08,26.00,26.25,25.87,26.12,2860800,6.54
+1990-05-07,25.37,26.00,25.37,25.87,873600,6.48
+1990-05-04,25.62,25.75,25.37,25.62,740600,6.41
+1990-05-03,25.50,25.75,25.37,25.37,905200,6.35
+1990-05-02,25.25,25.37,25.25,25.37,483000,6.35
+1990-05-01,24.87,25.37,24.87,25.25,801000,6.32
+1990-04-30,24.37,25.00,23.75,24.87,633800,6.23
+1990-04-27,25.00,25.37,24.75,24.87,1106400,6.16
+1990-04-26,24.87,25.12,24.75,25.00,793200,6.20
+1990-04-25,24.75,25.75,24.62,24.75,768400,6.13
+1990-04-24,24.50,25.00,24.37,24.62,546000,6.10
+1990-04-23,24.37,24.50,24.12,24.37,914000,6.04
+1990-04-20,24.75,24.87,24.50,24.62,1164400,6.10
+1990-04-19,25.12,25.37,24.75,24.75,765800,6.13
+1990-04-18,25.50,25.50,25.12,25.25,674600,6.26
+1990-04-17,25.12,25.62,25.00,25.37,759400,6.29
+1990-04-16,25.87,25.87,25.37,25.37,561600,6.29
+1990-04-12,25.37,25.87,25.37,25.75,752600,6.38
+1990-04-11,25.75,25.75,24.87,25.37,2111600,6.29
+1990-04-10,26.00,26.12,25.75,25.87,591600,6.41
+1990-04-09,25.87,26.12,25.75,25.87,486000,6.41
+1990-04-06,25.87,26.00,25.75,25.75,434000,6.38
+1990-04-05,26.12,26.25,25.87,25.87,537200,6.41
+1990-04-04,26.75,26.75,25.75,25.87,1156400,6.41
+1990-04-03,26.50,26.87,26.50,26.62,1556200,6.60
+1990-04-02,25.87,26.37,25.75,26.37,1398400,6.53
+1990-03-30,25.75,26.25,25.75,26.00,1170600,6.44
+1990-03-29,25.62,25.87,25.62,25.75,504200,6.38
+1990-03-28,25.75,26.00,25.62,25.75,987600,6.38
+1990-03-27,25.50,25.75,25.37,25.75,728400,6.38
+1990-03-26,25.50,25.62,25.37,25.37,892800,6.29
+1990-03-23,25.00,25.25,24.87,25.25,512800,6.26
+1990-03-22,25.00,25.25,24.75,24.75,1062400,6.13
+1990-03-21,25.37,25.75,25.25,25.50,846600,6.32
+1990-03-20,25.25,25.62,25.12,25.37,1168200,6.29
+1990-03-19,25.50,25.50,24.75,25.25,2049600,6.26
+1990-03-16,26.00,26.00,25.50,25.62,2162800,6.35
+1990-03-15,26.00,26.00,25.62,25.75,786600,6.38
+1990-03-14,25.62,25.87,25.50,25.75,1019400,6.38
+1990-03-13,25.75,25.75,25.37,25.50,727200,6.32
+1990-03-12,25.62,25.87,25.50,25.75,368400,6.38
+1990-03-09,26.25,26.25,25.62,25.62,1095200,6.35
+1990-03-08,26.37,26.37,26.12,26.37,1268000,6.53
+1990-03-07,26.37,26.50,26.25,26.37,1951000,6.53
+1990-03-06,26.00,26.25,25.87,26.25,1541200,6.51
+1990-03-05,26.00,26.12,25.75,25.87,1740800,6.41
+1990-03-02,25.37,26.00,25.37,26.00,3402200,6.44
+1990-03-01,25.50,26.00,25.37,25.50,1935000,6.32
+1990-02-28,25.50,25.62,25.37,25.50,1305800,6.32
+1990-02-27,25.50,25.62,25.37,25.50,569200,6.32
+1990-02-26,25.62,25.62,25.12,25.62,1244000,6.35
+1990-02-23,25.50,25.75,25.37,25.50,991400,6.32
+1990-02-22,26.00,26.12,25.75,26.00,833800,6.44
+1990-02-21,25.87,26.12,25.75,25.87,1158000,6.41
+1990-02-20,26.37,26.37,26.00,26.12,1021800,6.47
+1990-02-16,26.75,26.75,26.50,26.50,1224200,6.57
+1990-02-15,26.50,26.87,26.37,26.62,1814600,6.60
+1990-02-14,26.62,26.75,26.25,26.37,1149600,6.53
+1990-02-13,26.62,26.75,26.00,26.75,1716200,6.63
+1990-02-12,26.62,26.75,26.37,26.62,2120800,6.60
+1990-02-09,26.62,27.00,26.50,26.62,2215200,6.60
+1990-02-08,26.12,26.87,26.12,26.50,4690400,6.57
+1990-02-07,25.62,26.12,25.50,26.12,2955600,6.47
+1990-02-06,25.75,26.00,25.62,25.87,2333600,6.41
+1990-02-05,25.50,25.87,25.25,25.62,1539000,6.35
+1990-02-02,25.62,26.00,25.50,25.62,1940400,6.35
+1990-02-01,25.00,25.75,24.87,25.62,1756800,6.35
+1990-01-31,24.50,25.00,24.37,24.87,2252800,6.16
+1990-01-30,23.87,24.37,23.75,24.25,1521800,6.01
+1990-01-29,23.62,23.75,23.37,23.75,1678000,5.89
+1990-01-26,23.62,23.62,22.75,23.12,1206400,5.73
+1990-01-25,23.25,23.75,23.12,23.50,988200,5.82
+1990-01-24,22.62,23.50,22.50,23.25,1291600,5.70
+1990-01-23,23.62,23.75,23.00,23.12,2374800,5.67
+1990-01-22,24.00,24.25,23.37,23.50,824600,5.76
+1990-01-19,23.75,24.25,23.37,24.00,1123400,5.88
+1990-01-18,23.25,23.62,23.12,23.62,1270200,5.79
+1990-01-17,23.62,24.00,23.50,23.62,830400,5.79
+1990-01-16,23.50,23.87,23.37,23.87,903800,5.85
+1990-01-15,23.62,23.87,23.50,23.87,540800,5.85
+1990-01-12,24.00,24.25,23.50,23.50,1111800,5.76
+1990-01-11,24.25,24.50,24.12,24.25,930200,5.94
+1990-01-10,24.37,24.37,23.87,24.00,999400,5.88
+1990-01-09,24.75,24.75,24.12,24.37,1667600,5.97
+1990-01-08,24.37,24.87,24.25,24.87,660200,6.10
+1990-01-05,24.62,24.75,24.12,24.37,805000,5.97
+1990-01-04,25.25,25.25,24.50,24.62,1033200,6.04
+1990-01-03,25.75,25.75,25.12,25.12,1354800,6.16
+1990-01-02,25.37,25.75,25.00,25.62,1332000,6.28
+1989-12-29,25.25,25.37,24.87,25.25,522400,6.19
+1989-12-28,25.12,25.25,24.87,25.00,673200,6.13
+1989-12-27,25.12,25.50,24.75,24.87,708600,6.10
+1989-12-26,25.00,25.37,25.00,25.37,822800,6.22
+1989-12-22,24.50,25.00,24.50,24.87,912800,6.10
+1989-12-21,24.75,25.00,24.25,24.50,1623600,6.01
+1989-12-20,25.12,25.12,24.50,24.62,1129000,6.04
+1989-12-19,25.25,25.37,24.75,24.87,1127000,6.10
+1989-12-18,25.75,25.87,25.00,25.25,1238200,6.19
+1989-12-15,25.75,25.75,25.12,25.50,2126000,6.25
+1989-12-14,25.87,25.87,25.37,25.50,1662200,6.25
+1989-12-13,26.25,26.50,25.62,25.87,2481800,6.34
+1989-12-12,24.75,26.12,24.75,25.87,5720800,6.34
+1989-12-11,23.87,24.62,23.75,24.50,2217600,6.01
+1989-12-08,24.00,24.25,23.62,23.87,635200,5.85
+1989-12-07,24.00,24.62,23.12,23.75,2017200,5.82
+1989-12-06,23.87,24.00,23.50,24.00,1274000,5.88
+1989-12-05,24.25,24.37,23.75,23.87,1860200,5.85
+1989-12-04,24.00,24.37,23.87,24.25,1589600,5.94
+1989-12-01,23.50,24.00,23.25,23.87,2361800,5.85
+1989-11-30,23.50,23.75,23.25,23.50,1223000,5.76
+1989-11-29,23.50,23.62,23.12,23.50,1311000,5.76
+1989-11-28,22.62,23.50,22.62,23.37,2305400,5.73
+1989-11-27,22.00,22.62,22.00,22.62,1583400,5.55
+1989-11-24,22.12,22.25,22.00,22.00,449200,5.39
+1989-11-22,22.12,22.50,22.00,22.12,985000,5.42
+1989-11-21,22.12,22.50,22.00,22.12,1005800,5.42
+1989-11-20,22.62,22.62,22.00,22.25,724400,5.45
+1989-11-17,22.75,22.75,22.50,22.62,449200,5.55
+1989-11-16,22.87,22.87,22.50,22.75,717800,5.58
+1989-11-15,22.87,22.87,22.75,22.87,552400,5.61
+1989-11-14,23.00,23.00,22.62,22.62,356200,5.55
+1989-11-13,22.50,23.12,22.25,23.00,1082200,5.64
+1989-11-10,22.62,22.75,22.25,22.50,1062400,5.52
+1989-11-09,22.87,23.87,22.87,22.87,553600,5.61
+1989-11-08,22.75,23.12,22.62,22.87,1752200,5.61
+1989-11-07,22.50,23.00,22.50,22.75,1170600,5.58
+1989-11-06,22.62,22.87,22.25,22.50,1018600,5.52
+1989-11-03,22.75,23.12,22.62,22.62,1294000,5.55
+1989-11-02,23.62,23.62,22.62,22.75,1272400,5.58
+1989-11-01,23.50,23.62,23.37,23.37,984400,5.73
+1989-10-31,23.00,23.75,23.00,23.50,1651000,5.76
+1989-10-30,22.75,23.12,22.62,23.00,1166800,5.64
+1989-10-27,22.50,22.62,21.37,22.62,1130400,5.55
+1989-10-26,23.00,23.50,22.37,22.62,3479600,5.55
+1989-10-25,23.12,23.25,22.50,23.00,6626000,5.64
+1989-10-24,22.75,23.75,22.12,23.62,5841800,5.73
+1989-10-23,24.25,24.37,23.00,23.12,2824600,5.61
+1989-10-20,24.37,24.37,24.00,24.25,1875600,5.88
+1989-10-19,24.00,24.87,24.00,24.62,1568000,5.97
+1989-10-18,24.12,24.25,23.87,23.87,1768800,5.79
+1989-10-17,24.62,24.62,23.75,24.25,2337000,5.88
+1989-10-16,23.25,25.00,23.00,24.87,4355200,6.03
+1989-10-13,25.87,26.00,23.25,23.25,3585800,5.64
+1989-10-12,26.62,26.75,26.12,26.25,1565200,6.37
+1989-10-11,27.00,27.00,26.37,26.75,1242800,6.49
+1989-10-10,27.62,27.62,26.62,27.12,1438000,6.58
+1989-10-09,27.37,27.75,27.25,27.62,828200,6.70
+1989-10-06,26.37,27.50,26.25,27.25,2281000,6.61
+1989-10-05,26.62,26.62,26.25,26.37,655600,6.40
+1989-10-04,26.62,26.75,26.37,26.50,1473600,6.43
+1989-10-03,26.37,26.75,26.12,26.62,1518400,6.46
+1989-10-02,25.75,26.25,25.37,26.12,869800,6.34
+1989-09-29,25.62,25.87,25.50,25.62,968200,6.21
+1989-09-28,26.12,26.25,25.25,25.62,2675600,6.21
+1989-09-27,25.75,26.62,25.75,26.50,1438600,6.43
+1989-09-26,26.37,26.62,25.75,25.87,1185800,6.27
+1989-09-25,26.75,26.75,26.00,26.37,1446000,6.40
+1989-09-22,27.25,27.50,27.00,27.00,3323600,6.55
+1989-09-21,27.00,27.12,26.75,27.12,1026000,6.58
+1989-09-20,26.87,27.75,26.87,26.87,1785000,6.52
+1989-09-19,27.37,27.37,26.12,26.12,568000,6.34
+1989-09-18,26.75,27.25,26.50,27.25,1237400,6.61
+1989-09-15,26.62,26.75,25.37,26.50,2621400,6.43
+1989-09-14,27.37,27.37,26.25,26.62,2505600,6.46
+1989-09-13,28.12,28.50,27.50,27.50,1452800,6.67
+1989-09-12,27.50,28.25,27.37,28.00,1969200,6.79
+1989-09-11,27.62,27.75,27.25,27.50,1188000,6.67
+1989-09-08,27.75,27.75,27.12,27.62,2004600,6.70
+1989-09-07,27.87,27.87,27.00,27.50,3166200,6.67
+1989-09-06,28.12,28.25,27.25,27.62,1879000,6.70
+1989-09-05,28.00,28.25,27.62,27.75,1701600,6.73
+1989-09-01,28.12,28.25,27.62,28.12,1437800,6.82
+1989-08-31,27.87,28.12,27.25,27.87,2018600,6.76
+1989-08-30,28.62,28.62,27.50,27.87,1765400,6.76
+1989-08-29,28.00,28.75,27.25,28.62,2896800,6.94
+1989-08-28,29.50,29.50,27.50,28.00,4249200,6.79
+1989-08-25,28.62,30.12,28.50,29.50,5958400,7.16
+1989-08-24,25.87,29.00,25.50,28.12,7122400,6.82
+1989-08-23,23.62,25.50,23.50,25.25,4500200,6.12
+1989-08-22,23.62,23.62,23.37,23.37,2165400,5.67
+1989-08-21,23.75,23.75,23.50,23.62,2198800,5.73
+1989-08-18,23.50,23.75,23.37,23.62,3258000,5.73
+1989-08-17,23.75,23.75,23.37,23.50,1334800,5.70
+1989-08-16,23.75,23.87,23.62,23.75,1289800,5.76
+1989-08-15,23.87,24.12,23.75,23.75,1408600,5.76
+1989-08-14,23.87,23.87,23.62,23.87,1234400,5.79
+1989-08-11,23.75,24.00,23.37,23.87,2078800,5.79
+1989-08-10,23.50,23.62,23.25,23.62,1194200,5.73
+1989-08-09,23.25,23.75,23.12,23.50,2371400,5.70
+1989-08-08,23.00,23.12,22.75,23.12,2220000,5.61
+1989-08-07,22.50,22.75,22.25,22.75,1413800,5.52
+1989-08-04,22.25,22.62,22.25,22.50,1492000,5.46
+1989-08-03,22.25,23.37,22.25,22.37,918800,5.43
+1989-08-02,22.37,22.50,21.87,22.37,2291200,5.43
+1989-08-01,23.00,23.00,22.12,22.50,1970400,5.46
+1989-07-31,23.00,23.12,22.75,22.87,947000,5.55
+1989-07-28,23.12,23.25,23.00,23.00,720600,5.58
+1989-07-27,23.00,23.12,22.87,23.12,1457600,5.61
+1989-07-26,22.50,22.75,22.25,22.75,1676600,5.52
+1989-07-25,23.12,23.37,22.50,22.62,2144200,5.49
+1989-07-24,23.37,23.75,23.25,23.37,1189200,5.59
+1989-07-21,23.12,23.62,23.12,23.50,962400,5.62
+1989-07-20,23.25,23.50,23.12,23.25,1286400,5.56
+1989-07-19,23.12,23.62,23.00,23.37,3608000,5.59
+1989-07-18,23.50,23.50,23.12,23.37,1436400,5.59
+1989-07-17,23.37,23.50,23.25,23.50,774200,5.62
+1989-07-14,23.50,23.75,23.25,23.25,2159600,5.56
+1989-07-13,23.62,23.75,23.37,23.50,838400,5.62
+1989-07-12,23.37,23.62,23.25,23.62,895200,5.65
+1989-07-11,23.25,23.62,23.25,23.37,1728200,5.59
+1989-07-10,23.00,23.25,22.75,23.12,936400,5.53
+1989-07-07,22.37,23.12,22.25,23.00,1322200,5.50
+1989-07-06,22.37,22.37,22.25,22.37,892600,5.35
+1989-07-05,22.37,22.50,22.25,22.25,1297800,5.32
+1989-07-03,22.00,23.12,21.62,22.62,1414200,5.41
+1989-06-30,22.62,22.62,21.12,21.75,2269800,5.20
+1989-06-29,23.00,23.00,22.50,22.62,1928800,5.41
+1989-06-28,23.12,23.25,22.62,23.12,1901200,5.53
+1989-06-27,22.62,23.37,22.62,23.12,3880600,5.53
+1989-06-26,22.87,23.00,22.62,22.75,1460200,5.44
+1989-06-23,23.00,23.12,22.87,22.87,1046200,5.47
+1989-06-22,22.87,23.12,22.75,23.00,1331400,5.50
+1989-06-21,23.12,23.25,22.75,23.00,1544800,5.50
+1989-06-20,23.12,23.37,23.00,23.00,1372400,5.50
+1989-06-19,23.00,23.12,22.62,23.12,869000,5.53
+1989-06-16,22.37,23.12,22.37,22.75,2091400,5.44
+1989-06-15,23.00,23.12,22.37,22.50,1272400,5.38
+1989-06-14,22.75,23.25,22.62,23.12,958000,5.53
+1989-06-13,22.62,22.75,22.50,22.50,1003400,5.38
+1989-06-12,22.75,22.87,22.50,22.87,764600,5.47
+1989-06-09,22.75,22.87,22.62,22.87,1042000,5.47
+1989-06-08,23.25,23.25,22.75,22.87,2012800,5.47
+1989-06-07,23.37,23.50,23.25,23.37,1141200,5.59
+1989-06-06,23.37,23.50,23.25,23.25,1075800,5.56
+1989-06-05,23.87,24.00,23.25,23.25,1570800,5.56
+1989-06-02,24.00,24.12,23.75,23.87,1222000,5.71
+1989-06-01,23.37,23.87,23.37,23.87,1180000,5.71
+1989-05-31,23.50,23.75,23.37,23.50,668800,5.62
+1989-05-30,23.87,23.87,23.50,23.62,870000,5.65
+1989-05-26,23.50,24.00,23.50,23.87,902400,5.71
+1989-05-25,23.12,23.62,23.12,23.50,1208400,5.62
+1989-05-24,23.00,23.37,22.87,23.12,763800,5.53
+1989-05-23,23.00,23.12,22.87,22.87,917400,5.47
+1989-05-22,23.12,23.25,22.87,23.12,1039800,5.53
+1989-05-19,23.37,23.50,23.00,23.12,1139000,5.53
+1989-05-18,23.50,23.75,23.25,23.25,1302600,5.56
+1989-05-17,23.12,23.62,23.00,23.62,1560200,5.65
+1989-05-16,22.75,23.12,22.75,23.00,1084000,5.50
+1989-05-15,22.75,23.00,22.62,22.87,1438600,5.47
+1989-05-12,22.87,23.12,22.62,22.62,1456600,5.41
+1989-05-11,22.62,22.75,22.50,22.62,610200,5.41
+1989-05-10,22.75,22.75,22.50,22.50,673600,5.38
+1989-05-09,22.62,22.87,22.62,22.75,746600,5.44
+1989-05-08,22.75,23.00,22.62,22.62,1179400,5.41
+1989-05-05,23.37,23.50,22.75,23.00,967800,5.50
+1989-05-04,23.37,23.50,23.12,23.12,1686200,5.53
+1989-05-03,23.62,23.62,23.00,23.25,1828000,5.56
+1989-05-02,23.62,23.87,23.50,23.50,1615400,5.62
+1989-05-01,23.25,23.62,23.00,23.62,1899400,5.65
+1989-04-28,23.87,23.87,23.25,23.50,1496000,5.57
+1989-04-27,24.00,24.12,23.75,23.75,1328800,5.63
+1989-04-26,23.75,24.00,23.50,24.00,1593400,5.68
+1989-04-25,23.87,24.00,23.50,23.50,1277600,5.57
+1989-04-24,24.12,24.12,23.50,23.75,1801000,5.63
+1989-04-21,24.12,24.37,23.87,24.00,2175400,5.68
+1989-04-20,23.50,24.12,23.00,24.00,2892600,5.68
+1989-04-19,23.50,23.75,23.25,23.50,2200200,5.57
+1989-04-18,23.00,23.25,22.87,23.25,1745600,5.51
+1989-04-17,22.87,23.00,22.75,22.87,698200,5.42
+1989-04-14,23.00,23.12,22.87,23.00,1322400,5.45
+1989-04-13,23.12,23.25,22.75,22.75,861200,5.39
+1989-04-12,22.75,23.37,22.75,23.25,2208400,5.51
+1989-04-11,22.25,22.75,22.25,22.62,831800,5.36
+1989-04-10,22.50,22.50,22.25,22.37,1050200,5.30
+1989-04-07,22.50,22.50,22.25,22.37,766400,5.30
+1989-04-06,23.00,23.00,22.50,22.50,2949800,5.33
+1989-04-05,22.75,23.25,22.62,23.12,1384400,5.48
+1989-04-04,22.87,22.87,22.62,22.75,904400,5.39
+1989-04-03,22.87,23.12,22.62,22.87,767400,5.42
+1989-03-31,22.75,23.12,22.62,22.87,1232200,5.42
+1989-03-30,22.87,22.87,22.62,22.75,1179400,5.39
+1989-03-29,22.75,23.00,22.75,22.87,1293600,5.42
+1989-03-28,22.75,23.12,22.75,22.87,1348000,5.42
+1989-03-27,22.62,22.87,22.50,22.75,850600,5.39
+1989-03-23,22.62,22.75,22.50,22.62,615600,5.36
+1989-03-22,23.00,23.12,22.37,22.62,982400,5.36
+1989-03-21,22.75,23.00,22.62,22.87,1138000,5.42
+1989-03-20,22.75,22.75,22.25,22.50,1160000,5.33
+1989-03-17,23.25,23.25,22.75,22.75,2492800,5.39
+1989-03-16,23.37,23.87,22.75,23.75,2646400,5.63
+1989-03-15,23.12,23.50,23.00,23.37,2077000,5.54
+1989-03-14,22.87,23.00,22.62,23.00,968400,5.45
+1989-03-13,22.75,23.12,22.62,22.87,942600,5.42
+1989-03-10,22.62,23.37,22.25,22.62,1188800,5.36
+1989-03-09,22.75,22.87,22.62,22.62,688000,5.36
+1989-03-08,22.75,23.00,22.50,22.75,1302600,5.39
+1989-03-07,23.25,23.25,22.75,22.75,2575600,5.39
+1989-03-06,22.62,23.25,22.50,23.25,3319000,5.51
+1989-03-03,21.87,22.62,21.50,22.62,4914200,5.36
+1989-03-02,21.37,21.62,21.25,21.50,1950600,5.09
+1989-03-01,21.37,21.50,21.12,21.37,1428200,5.06
+1989-02-28,21.50,21.62,21.25,21.37,1119400,5.06
+1989-02-27,21.25,21.50,21.25,21.50,1113200,5.09
+1989-02-24,21.50,21.50,21.25,21.37,1076200,5.06
+1989-02-23,21.62,21.87,21.37,21.50,1677000,5.09
+1989-02-22,21.87,22.12,21.37,21.37,2811000,5.06
+1989-02-21,21.50,21.75,21.25,21.62,2224400,5.12
+1989-02-17,21.00,21.50,21.00,21.50,1802600,5.09
+1989-02-16,21.12,21.12,20.75,21.12,2731600,5.00
+1989-02-15,21.00,21.12,20.87,21.00,1311200,4.97
+1989-02-14,21.25,21.37,21.00,21.00,1424400,4.97
+1989-02-13,21.12,21.25,21.00,21.12,1782000,5.00
+1989-02-10,20.87,21.37,20.75,21.12,1632600,5.00
+1989-02-09,20.62,21.37,20.50,20.87,2037600,4.94
+1989-02-08,20.87,21.12,20.62,20.75,1098400,4.91
+1989-02-07,20.62,21.00,20.50,20.87,1863200,4.94
+1989-02-06,21.00,21.12,20.62,20.75,1030600,4.91
+1989-02-03,21.00,21.50,20.25,21.25,1445800,5.03
+1989-02-02,20.87,21.12,20.87,21.00,757000,4.97
+1989-02-01,21.12,21.37,20.87,20.87,2020800,4.94
+1989-01-31,20.62,21.12,20.50,21.00,1386400,4.97
+1989-01-30,20.50,20.62,20.00,20.50,3840400,4.86
+1989-01-27,21.62,21.75,20.00,20.62,4339800,4.88
+1989-01-26,21.50,21.62,21.37,21.50,1810000,5.09
+1989-01-25,21.25,21.62,21.12,21.62,2643600,5.12
+1989-01-24,20.87,21.62,20.87,21.37,1785800,5.01
+1989-01-23,21.62,21.87,20.87,21.00,1596600,4.92
+1989-01-20,21.50,21.87,21.37,21.87,1559000,5.13
+1989-01-19,21.37,21.75,21.25,21.50,2471000,5.04
+1989-01-18,21.00,21.37,20.75,21.37,1231800,5.01
+1989-01-17,21.12,21.37,20.87,21.00,1883000,4.92
+1989-01-16,21.00,21.25,20.87,21.00,965200,4.92
+1989-01-13,21.00,21.12,20.75,21.00,1374600,4.92
+1989-01-12,21.00,21.25,20.87,20.87,2434800,4.89
+1989-01-11,20.50,21.25,20.37,21.12,3451400,4.95
+1989-01-10,20.50,20.50,20.12,20.50,2259600,4.81
+1989-01-09,20.37,20.50,20.12,20.37,4421000,4.78
+1989-01-06,20.50,20.87,20.37,20.62,2940400,4.83
+1989-01-05,19.87,20.50,19.87,20.25,1846200,4.75
+1989-01-04,19.50,19.75,19.37,19.75,789600,4.63
+1989-01-03,19.37,19.62,19.12,19.37,1509200,4.54
+1988-12-30,19.37,19.62,19.37,19.50,740200,4.57
+1988-12-29,19.50,19.62,19.37,19.37,1026600,4.54
+1988-12-28,19.37,19.62,19.25,19.37,521000,4.54
+1988-12-27,19.62,19.75,19.37,19.37,462000,4.54
+1988-12-23,19.75,19.75,19.50,19.50,429400,4.57
+1988-12-22,20.00,20.12,19.62,19.75,1611400,4.63
+1988-12-21,19.87,20.12,19.87,20.00,1117200,4.69
+1988-12-20,20.12,20.25,19.87,19.87,1761800,4.66
+1988-12-19,20.00,20.25,19.87,20.00,1733200,4.69
+1988-12-16,19.75,20.00,19.62,20.00,1412000,4.69
+1988-12-15,19.75,20.00,19.62,19.75,839600,4.63
+1988-12-14,19.87,20.00,19.62,19.75,935400,4.63
+1988-12-13,19.87,20.00,19.62,19.75,759000,4.63
+1988-12-12,20.25,20.25,19.87,20.00,992400,4.69
+1988-12-09,20.12,20.37,20.12,20.25,1002000,4.75
+1988-12-08,20.37,20.62,20.12,20.25,706800,4.75
+1988-12-07,20.50,20.62,20.12,20.50,2195400,4.81
+1988-12-06,20.12,20.62,20.12,20.50,1580000,4.81
+1988-12-05,20.37,20.50,20.12,20.12,1480600,4.72
+1988-12-02,20.25,20.50,20.12,20.37,1207400,4.78
+1988-12-01,19.75,20.62,19.75,20.50,2187400,4.81
+1988-11-30,20.00,20.12,19.87,20.00,1117800,4.69
+1988-11-29,20.00,20.00,19.75,20.00,910200,4.69
+1988-11-28,20.12,20.37,19.75,19.75,1075000,4.63
+1988-11-25,19.87,20.12,19.87,20.12,1740200,4.72
+1988-11-23,19.25,19.62,19.25,19.50,1310600,4.57
+1988-11-22,18.62,19.25,18.62,19.12,1929200,4.48
+1988-11-21,19.00,19.00,18.50,18.75,1099600,4.40
+1988-11-18,19.37,19.50,19.00,19.12,1084600,4.48
+1988-11-17,19.50,19.50,19.12,19.37,1751600,4.54
+1988-11-16,18.75,19.87,18.62,19.50,3038000,4.57
+1988-11-15,18.75,19.00,18.50,18.75,1275600,4.40
+1988-11-14,18.87,18.87,18.50,18.75,1143800,4.40
+1988-11-11,19.25,19.25,18.62,18.62,1532400,4.36
+1988-11-10,19.12,19.37,19.12,19.12,1099400,4.48
+1988-11-09,19.25,19.25,19.00,19.12,1042000,4.48
+1988-11-08,19.37,19.50,19.00,19.00,1098400,4.45
+1988-11-07,18.75,19.50,18.75,19.00,1912000,4.45
+1988-11-04,19.62,19.87,19.25,19.25,1296000,4.51
+1988-11-03,20.00,20.00,19.62,19.62,1327400,4.60
+1988-11-02,19.87,20.00,19.50,19.87,1914400,4.66
+1988-11-01,20.12,20.25,19.75,20.00,1244800,4.69
+1988-10-31,20.00,20.62,19.62,20.12,2146800,4.72
+1988-10-28,20.12,20.25,19.75,20.00,1342000,4.69
+1988-10-27,20.62,20.75,19.75,19.87,3261000,4.66
+1988-10-26,21.00,21.12,20.62,20.87,2064600,4.89
+1988-10-25,21.12,21.50,20.62,20.75,3070600,4.86
+1988-10-24,20.75,21.62,20.12,21.37,4279000,4.97
+1988-10-21,20.75,21.00,20.62,20.87,1906800,4.85
+1988-10-20,20.75,21.37,20.75,21.00,2396000,4.88
+1988-10-19,20.87,21.50,20.62,20.87,2978200,4.85
+1988-10-18,20.75,21.00,20.50,21.00,2406200,4.88
+1988-10-17,20.87,21.12,20.50,20.50,2441400,4.77
+1988-10-14,21.37,21.37,20.50,21.00,4507400,4.88
+1988-10-13,21.75,21.87,21.25,21.37,6759200,4.97
+1988-10-12,20.50,22.37,20.25,22.37,8524000,5.20
+1988-10-11,20.12,21.00,19.87,20.62,5383000,4.79
+1988-10-10,19.37,20.12,19.25,20.12,4383200,4.68
+1988-10-07,19.25,19.37,19.12,19.37,3100000,4.50
+1988-10-06,19.00,19.50,18.87,19.25,4063800,4.47
+1988-10-05,19.00,19.12,18.62,19.00,3604800,4.42
+1988-10-04,18.37,19.37,18.37,19.25,2580000,4.47
+1988-10-03,18.50,18.50,18.00,18.25,2462600,4.24
+1988-09-30,19.25,19.37,18.75,19.00,1658000,4.42
+1988-09-29,19.12,19.50,19.12,19.37,1922800,4.50
+1988-09-28,18.62,19.25,18.50,19.12,1305400,4.44
+1988-09-27,18.87,19.12,18.50,18.62,962000,4.33
+1988-09-26,18.87,19.00,18.62,18.75,629000,4.36
+1988-09-23,18.75,19.12,18.75,18.87,1089200,4.39
+1988-09-22,19.37,19.37,18.75,19.00,1780800,4.42
+1988-09-21,19.37,19.50,19.12,19.37,1997200,4.50
+1988-09-20,18.62,19.75,18.62,19.50,5709400,4.53
+1988-09-19,19.00,19.12,18.62,18.87,3337800,4.39
+1988-09-16,18.37,19.37,18.25,19.12,8537200,4.44
+1988-09-15,18.00,18.62,17.87,18.50,7039600,4.30
+1988-09-14,17.62,18.12,17.25,18.12,5069000,4.21
+1988-09-13,17.12,17.87,17.00,17.62,3038800,4.10
+1988-09-12,17.00,17.37,16.87,17.37,2311800,4.04
+1988-09-09,16.87,17.00,16.62,16.75,1166000,3.89
+1988-09-08,16.87,17.12,16.75,16.75,1019000,3.89
+1988-09-07,17.25,17.37,16.75,17.00,1252800,3.95
+1988-09-06,17.37,17.37,17.00,17.37,1577000,4.04
+1988-09-02,17.50,17.62,17.25,17.50,965200,4.07
+1988-09-01,17.12,17.62,17.12,17.25,1466200,4.01
+1988-08-31,16.87,17.25,16.87,17.25,1268000,4.01
+1988-08-30,16.75,17.00,16.62,16.87,637200,3.92
+1988-08-29,16.75,16.75,16.62,16.75,344800,3.89
+1988-08-26,16.50,16.75,16.50,16.62,505200,3.86
+1988-08-25,16.50,16.62,16.37,16.50,1126400,3.84
+1988-08-24,16.50,16.62,16.37,16.62,2314200,3.86
+1988-08-23,16.87,17.00,16.25,16.50,1737200,3.84
+1988-08-22,17.12,17.12,16.75,16.75,660000,3.89
+1988-08-19,17.25,17.25,16.87,17.00,725400,3.95
+1988-08-18,17.12,17.25,17.00,17.25,678200,4.01
+1988-08-17,17.25,17.37,17.00,17.25,362800,4.01
+1988-08-16,16.75,17.25,16.62,17.00,591200,3.95
+1988-08-15,17.25,17.37,16.75,16.75,1177000,3.89
+1988-08-12,17.12,17.50,17.00,17.37,742000,4.04
+1988-08-11,16.87,17.12,16.75,17.12,980000,3.98
+1988-08-10,17.12,17.25,16.87,17.00,751800,3.95
+1988-08-09,17.50,18.12,17.00,17.25,1382000,4.01
+1988-08-08,17.62,17.87,17.37,17.37,1177800,4.04
+1988-08-05,17.37,17.87,17.37,17.87,1485000,4.15
+1988-08-04,17.75,17.75,17.37,17.37,1091000,4.04
+1988-08-03,17.50,17.75,17.37,17.75,963600,4.13
+1988-08-02,17.50,17.75,17.37,17.62,907400,4.10
+1988-08-01,17.62,17.75,17.37,17.62,1040000,4.10
+1988-07-29,17.37,17.62,17.37,17.62,1456200,4.10
+1988-07-28,17.25,17.50,17.12,17.37,1223000,4.04
+1988-07-27,17.25,17.50,17.00,17.12,2946400,3.98
+1988-07-26,16.62,17.12,16.50,17.00,2813600,3.95
+1988-07-25,16.50,16.62,16.25,16.50,540000,3.84
+1988-07-22,16.62,16.87,16.62,16.75,860000,3.85
+1988-07-21,17.00,17.00,16.62,16.75,1167000,3.85
+1988-07-20,17.00,17.12,16.75,17.00,1493400,3.91
+1988-07-19,17.12,17.12,16.75,16.87,1405600,3.88
+1988-07-18,16.50,17.25,16.37,17.25,2051200,3.97
+1988-07-15,16.00,16.25,15.88,16.12,1382800,3.71
+1988-07-14,15.75,16.00,15.75,16.00,782400,3.68
+1988-07-13,15.88,16.00,15.88,16.00,1272200,3.68
+1988-07-12,16.00,16.25,15.63,15.88,1247400,3.65
+1988-07-11,15.88,16.12,15.75,16.00,796000,3.68
+1988-07-08,16.00,16.12,15.63,16.00,1508800,3.68
+1988-07-07,16.00,16.62,16.00,16.12,4503800,3.71
+1988-07-06,16.50,16.75,15.88,16.12,1472400,3.71
+1988-07-05,15.75,16.37,15.63,16.25,911400,3.74
+1988-07-01,15.63,15.88,15.63,15.63,1681200,3.59
+1988-06-30,15.63,16.00,15.38,15.75,3956000,3.62
+1988-06-29,16.50,16.62,16.12,16.25,1734200,3.74
+1988-06-28,16.50,16.62,16.37,16.50,1342400,3.79
+1988-06-27,16.50,16.62,16.37,16.50,1746000,3.79
+1988-06-24,16.75,16.75,16.25,16.62,1010400,3.82
+1988-06-23,17.00,17.25,16.75,16.87,704800,3.88
+1988-06-22,17.50,17.62,17.00,17.12,1404000,3.94
+1988-06-21,17.25,17.37,17.00,17.25,726600,3.97
+1988-06-20,17.12,17.25,17.12,17.12,625400,3.94
+1988-06-17,17.62,17.62,17.12,17.25,1862600,3.97
+1988-06-16,17.50,17.62,17.25,17.25,1002600,3.97
+1988-06-15,17.50,17.87,17.50,17.87,622800,4.11
+1988-06-14,17.50,17.87,17.50,17.75,1101800,4.08
+1988-06-13,17.37,18.00,17.25,17.50,1147600,4.02
+1988-06-10,17.50,17.62,17.37,17.37,687200,3.99
+1988-06-09,17.50,17.62,17.37,17.37,1141600,3.99
+1988-06-08,17.25,17.62,17.25,17.50,1819400,4.02
+1988-06-07,17.37,17.62,17.25,17.37,1377800,3.99
+1988-06-06,17.37,17.50,17.25,17.37,656000,3.99
+1988-06-03,17.50,17.50,17.25,17.25,587000,3.97
+1988-06-02,17.25,17.50,17.12,17.37,660200,3.99
+1988-06-01,17.37,17.50,17.12,17.37,1272000,3.99
+1988-05-31,16.75,17.37,16.75,17.25,1767400,3.97
+1988-05-27,16.87,16.87,16.62,16.75,1233200,3.85
+1988-05-26,16.87,17.00,16.62,16.75,1322200,3.85
+1988-05-25,16.75,17.12,16.62,16.75,1468000,3.85
+1988-05-24,16.37,16.50,16.12,16.50,1035400,3.79
+1988-05-23,16.50,16.62,16.00,16.12,730400,3.71
+1988-05-20,16.62,16.62,16.25,16.25,1159800,3.74
+1988-05-19,16.62,16.75,16.25,16.50,1486400,3.79
+1988-05-18,16.75,17.12,16.50,16.62,1396400,3.82
+1988-05-17,17.37,17.37,16.75,16.87,1357800,3.88
+1988-05-16,17.12,17.25,16.87,17.12,958800,3.94
+1988-05-13,17.00,17.12,16.87,17.00,1019600,3.91
+1988-05-12,17.00,17.12,16.75,16.87,2619400,3.88
+1988-05-11,17.12,17.25,16.75,16.87,2594000,3.88
+1988-05-10,17.37,17.75,17.12,17.37,1489200,3.99
+1988-05-09,17.87,18.00,17.37,17.62,831600,4.05
+1988-05-06,18.37,18.37,17.87,18.12,1577600,4.17
+1988-05-05,17.75,18.37,17.75,18.25,3029600,4.20
+1988-05-04,17.75,18.00,17.62,17.75,1352400,4.08
+1988-05-03,17.75,17.87,17.62,17.62,821200,4.05
+1988-05-02,17.50,17.75,17.50,17.75,1144600,4.08
+1988-04-29,17.62,18.12,17.50,17.87,2869000,4.11
+1988-04-28,17.75,18.00,17.50,17.50,2396600,4.02
+1988-04-27,17.87,18.00,17.75,18.00,2342800,4.10
+1988-04-26,17.75,18.00,17.50,17.87,1324600,4.08
+1988-04-25,17.37,17.75,17.37,17.62,996200,4.02
+1988-04-22,17.37,17.50,17.12,17.37,1514200,3.96
+1988-04-21,17.50,17.62,17.00,17.25,1380800,3.93
+1988-04-20,18.00,18.12,17.12,17.25,1493600,3.93
+1988-04-19,17.50,18.25,17.37,17.75,2923000,4.05
+1988-04-18,17.75,18.00,17.62,17.62,1050600,4.02
+1988-04-15,17.25,17.62,16.62,17.62,2440000,4.02
+1988-04-14,18.00,18.50,17.12,17.25,2880000,3.93
+1988-04-13,18.37,18.62,18.25,18.37,1765600,4.19
+1988-04-12,18.37,18.62,18.00,18.50,3244000,4.22
+1988-04-11,18.50,18.75,18.00,18.37,3758000,4.19
+1988-04-08,17.50,18.50,17.25,18.50,6152000,4.22
+1988-04-07,17.37,17.50,17.12,17.37,2280000,3.96
+1988-04-06,16.50,17.50,16.25,17.37,2180000,3.96
+1988-04-05,16.50,16.75,16.00,16.37,1997800,3.73
+1988-04-04,16.87,17.37,16.62,16.75,1016600,3.82
+1988-03-31,16.37,17.12,16.25,17.12,1344400,3.90
+1988-03-30,16.75,17.00,16.25,16.37,1761800,3.73
+1988-03-29,16.50,16.62,16.12,16.37,1335200,3.73
+1988-03-28,16.00,16.37,15.88,16.37,1944600,3.73
+1988-03-25,17.00,17.00,16.50,16.62,1494400,3.79
+1988-03-24,17.00,17.25,16.62,17.00,2519400,3.88
+1988-03-23,17.00,17.87,16.75,17.75,2320000,4.05
+1988-03-22,17.50,18.00,16.75,16.87,1602000,3.85
+1988-03-21,18.00,18.00,17.25,17.62,1813400,4.02
+1988-03-18,17.87,18.25,17.00,17.87,5704600,4.08
+1988-03-17,16.12,17.87,16.12,17.87,6878000,4.08
+1988-03-16,16.00,16.25,15.75,16.25,1207600,3.71
+1988-03-15,16.00,16.37,15.88,16.00,2482800,3.65
+1988-03-14,16.50,16.62,15.88,16.12,2440400,3.68
+1988-03-11,15.50,16.87,15.38,16.50,4251800,3.76
+1988-03-10,15.88,15.88,15.25,15.25,2040000,3.48
+1988-03-09,15.50,15.75,15.50,15.75,3799800,3.59
+1988-03-08,15.00,15.50,15.00,15.38,5423000,3.51
+1988-03-07,14.75,15.13,14.63,14.88,1329000,3.39
+1988-03-04,14.88,15.00,14.63,14.88,630600,3.39
+1988-03-03,14.38,14.88,14.38,14.88,578200,3.39
+1988-03-02,14.50,14.50,14.25,14.38,897200,3.28
+1988-03-01,14.75,14.88,14.13,14.63,1298600,3.34
+1988-02-29,14.25,15.00,14.13,15.00,1020400,3.42
+1988-02-26,13.88,14.25,13.75,14.25,983200,3.25
+1988-02-25,14.38,14.75,13.63,13.75,2120000,3.14
+1988-02-24,14.75,14.88,14.38,14.38,1296600,3.28
+1988-02-23,15.00,15.13,14.50,14.88,1431400,3.39
+1988-02-22,15.00,15.25,15.00,15.25,2560000,3.48
+1988-02-19,14.25,15.25,14.25,15.25,3690600,3.48
+1988-02-18,14.13,14.38,13.88,14.25,1518400,3.25
+1988-02-17,14.38,14.38,14.00,14.00,655400,3.19
+1988-02-16,14.13,14.25,13.88,14.25,393200,3.25
+1988-02-12,14.50,14.50,14.13,14.38,743800,3.28
+1988-02-11,14.50,14.50,14.13,14.38,890400,3.28
+1988-02-10,14.13,14.50,13.75,14.50,1179600,3.31
+1988-02-09,13.88,14.00,13.75,14.00,767200,3.19
+1988-02-08,14.25,14.25,13.88,14.00,1265600,3.19
+1988-02-05,14.25,14.50,14.25,14.25,970000,3.25
+1988-02-04,13.88,14.38,13.75,14.25,701000,3.25
+1988-02-03,14.25,14.50,13.88,14.00,1200000,3.19
+1988-02-02,13.75,14.13,13.63,14.13,806200,3.22
+1988-02-01,14.25,14.25,13.50,13.88,940000,3.17
+1988-01-29,14.50,14.63,14.00,14.25,955000,3.25
+1988-01-28,13.75,14.50,13.75,14.50,3206600,3.31
+1988-01-27,13.38,13.75,13.25,13.75,2540000,3.14
+1988-01-26,13.38,13.50,13.13,13.25,999600,3.02
+1988-01-25,12.88,13.63,12.75,13.50,991000,3.08
+1988-01-22,12.88,13.13,12.75,13.13,502600,2.96
+1988-01-21,12.50,12.88,12.38,12.88,1181600,2.90
+1988-01-20,12.88,12.88,12.13,12.50,1905600,2.82
+1988-01-19,12.88,13.13,12.63,12.88,884200,2.90
+1988-01-18,13.00,13.13,12.75,12.88,389200,2.90
+1988-01-15,13.25,13.25,13.00,13.00,1028000,2.93
+1988-01-14,13.00,13.00,12.63,12.75,945800,2.87
+1988-01-13,12.63,13.00,12.50,12.75,1121200,2.87
+1988-01-12,12.88,13.00,12.50,12.75,1561400,2.87
+1988-01-11,13.00,13.13,12.50,13.00,1560600,2.93
+1988-01-08,14.13,14.13,13.00,13.13,1988400,2.96
+1988-01-07,14.13,14.25,13.88,14.25,1626000,3.21
+1988-01-06,14.00,14.38,13.88,14.25,2160000,3.21
+1988-01-05,14.00,14.25,13.75,14.00,2200000,3.16
+1988-01-04,14.00,14.13,13.50,14.13,2205400,3.19
+1987-12-31,13.75,14.00,13.63,14.00,1517000,3.16
+1987-12-30,13.38,13.88,13.38,13.75,2486000,3.10
+1987-12-29,12.63,13.25,12.63,13.25,1936400,2.99
+1987-12-28,13.13,13.13,12.50,12.75,1711000,2.87
+1987-12-24,12.88,13.38,12.75,13.25,3055400,2.99
+1987-12-23,12.13,13.50,12.00,12.88,10095800,2.90
+1987-12-22,10.88,11.25,10.88,11.00,4054800,2.48
+1987-12-21,10.88,11.00,10.50,10.63,758200,2.40
+1987-12-18,10.25,11.00,10.25,11.00,3620000,2.48
+1987-12-17,10.38,10.50,10.13,10.38,1193000,2.34
+1987-12-16,10.25,10.63,10.13,10.50,1940400,2.37
+1987-12-15,10.25,10.50,10.13,10.25,2880000,2.31
+1987-12-14,10.63,10.88,10.13,10.25,2503200,2.31
+1987-12-11,10.63,11.00,10.50,10.63,1282600,2.40
+1987-12-10,10.75,10.88,10.50,10.50,1048600,2.37
+1987-12-09,11.00,11.13,10.75,11.00,1716000,2.48
+1987-12-08,10.38,11.00,10.38,11.00,1714600,2.48
+1987-12-07,10.13,10.25,10.00,10.25,1064400,2.31
+1987-12-04,10.25,10.38,10.00,10.25,2482000,2.31
+1987-12-03,10.88,10.88,10.38,10.38,1732400,2.34
+1987-12-02,10.88,10.88,10.63,10.75,915200,2.42
+1987-12-01,10.75,11.00,10.63,10.88,1746000,2.45
+1987-11-30,10.75,10.75,10.50,10.50,1111800,2.37
+1987-11-27,11.00,11.25,11.00,11.13,1108800,2.51
+1987-11-25,10.75,11.13,10.63,11.13,1915800,2.51
+1987-11-24,10.63,11.00,10.50,10.75,2020000,2.42
+1987-11-23,10.25,10.50,10.13,10.50,3171200,2.37
+1987-11-20,10.50,10.88,10.13,10.25,3739400,2.31
+1987-11-19,10.88,11.00,10.63,10.63,1222200,2.40
+1987-11-18,11.38,11.38,10.75,11.00,3242000,2.48
+1987-11-17,11.13,11.38,10.88,11.38,1120800,2.57
+1987-11-16,11.50,11.50,11.13,11.13,841000,2.51
+1987-11-13,11.50,11.75,11.38,11.38,995000,2.57
+1987-11-12,11.50,11.63,11.13,11.50,1329800,2.59
+1987-11-11,11.13,11.50,11.13,11.38,907200,2.57
+1987-11-10,11.00,11.13,10.50,11.13,2020000,2.51
+1987-11-09,11.13,11.25,11.00,11.00,866200,2.48
+1987-11-06,11.25,11.25,11.13,11.25,834200,2.54
+1987-11-05,11.38,11.63,11.25,11.25,1973400,2.54
+1987-11-04,11.00,11.25,10.88,11.13,1626000,2.51
+1987-11-03,11.75,11.88,10.88,11.13,2220000,2.51
+1987-11-02,11.88,12.50,11.63,12.00,1295600,2.71
+1987-10-30,11.88,12.25,11.50,11.75,1662600,2.65
+1987-10-29,11.25,11.50,11.00,11.38,1706800,2.57
+1987-10-28,11.25,11.38,10.50,10.63,1766000,2.40
+1987-10-27,11.88,12.38,11.50,11.63,1174600,2.62
+1987-10-26,11.75,11.75,11.38,11.63,1631600,2.62
+1987-10-23,12.75,13.25,12.75,13.00,1383600,2.90
+1987-10-22,13.50,14.00,12.75,13.50,3018200,3.01
+1987-10-21,14.50,14.75,13.75,14.00,2657400,3.12
+1987-10-20,11.63,13.75,10.38,12.38,2997600,2.76
+1987-10-19,13.50,13.50,11.50,11.75,3589200,2.62
+1987-10-16,15.25,15.38,14.38,14.75,1621000,3.29
+1987-10-15,15.75,15.75,15.38,15.38,1023600,3.43
+1987-10-14,16.00,16.12,15.63,15.63,766800,3.48
+1987-10-13,16.00,16.25,15.88,16.12,869600,3.59
+1987-10-12,16.00,16.12,15.63,15.75,909200,3.51
+1987-10-09,16.00,16.25,15.88,16.00,456600,3.57
+1987-10-08,16.50,16.62,15.88,16.00,1113600,3.57
+1987-10-07,16.62,16.75,16.25,16.50,1792600,3.68
+1987-10-06,16.87,17.25,16.37,16.62,2360000,3.70
+1987-10-05,16.62,16.87,16.50,16.75,463000,3.73
+1987-10-02,16.75,16.87,16.50,16.87,934000,3.76
+1987-10-01,16.37,16.75,16.12,16.62,875800,3.70
+1987-09-30,16.62,16.75,16.25,16.25,980200,3.62
+1987-09-29,16.87,17.00,16.62,16.62,846000,3.70
+1987-09-28,16.87,17.12,16.50,16.87,870200,3.76
+1987-09-25,16.87,17.00,16.62,16.62,326600,3.70
+1987-09-24,16.75,17.12,16.75,16.87,1383200,3.76
+1987-09-23,16.25,16.62,16.12,16.50,1969400,3.68
+1987-09-22,15.75,16.25,15.63,16.12,5740000,3.59
+1987-09-21,16.37,16.50,16.00,16.00,936000,3.57
+1987-09-18,16.62,16.75,16.00,16.25,2760000,3.62
+1987-09-17,16.75,16.87,16.62,16.62,2820000,3.70
+1987-09-16,16.62,16.87,16.50,16.75,770400,3.73
+1987-09-15,16.62,16.75,16.50,16.62,948000,3.70
+1987-09-14,16.75,16.75,16.50,16.50,555200,3.68
+1987-09-11,16.62,16.75,16.50,16.62,551800,3.70
+1987-09-10,16.62,16.87,16.50,16.62,840800,3.70
+1987-09-09,16.75,16.87,16.50,16.62,710800,3.70
+1987-09-08,16.87,16.87,16.25,16.50,2160000,3.68
+1987-09-04,17.00,17.25,16.87,17.00,488600,3.79
+1987-09-03,17.00,17.12,16.87,17.00,754800,3.79
+1987-09-02,17.12,17.25,16.87,16.87,1099600,3.76
+1987-09-01,17.75,17.75,17.25,17.25,1226400,3.84
+1987-08-31,17.87,18.12,17.62,17.87,1475000,3.98
+1987-08-28,17.62,18.00,17.50,17.87,1709400,3.98
+1987-08-27,17.37,17.87,17.00,17.62,1417000,3.93
+1987-08-26,16.87,17.37,16.87,17.25,1450400,3.84
+1987-08-25,16.87,17.00,16.75,16.87,1363200,3.76
+1987-08-24,17.25,17.37,16.87,17.00,2280000,3.79
+1987-08-21,17.62,17.75,17.12,17.37,1940000,3.87
+1987-08-20,17.50,17.75,17.37,17.62,2240000,3.93
+1987-08-19,17.50,17.50,17.25,17.50,2120000,3.90
+1987-08-18,17.50,17.62,17.25,17.50,1660400,3.90
+1987-08-17,17.50,18.00,17.00,17.62,4160000,3.93
+1987-08-14,17.50,17.62,17.37,17.50,1534800,3.90
+1987-08-13,17.62,17.62,17.50,17.62,1249000,3.93
+1987-08-12,17.62,17.75,17.50,17.62,923200,3.93
+1987-08-11,17.75,17.87,17.50,17.62,1371800,3.93
+1987-08-10,17.87,18.00,17.50,17.87,1534600,3.98
+1987-08-07,17.50,17.75,17.50,17.75,1016000,3.96
+1987-08-06,17.75,17.87,17.37,17.50,1207200,3.90
+1987-08-05,17.87,18.12,17.00,17.75,1688600,3.96
+1987-08-04,18.37,18.50,17.87,18.00,1270000,4.01
+1987-08-03,18.50,18.62,18.37,18.37,4220000,4.09
+1987-07-31,17.87,18.00,17.62,17.87,967200,3.98
+1987-07-30,18.25,18.25,17.75,18.00,1824600,4.01
+1987-07-29,17.50,18.37,17.50,18.25,3160000,4.07
+1987-07-28,16.37,17.62,16.37,17.50,2080000,3.90
+1987-07-27,16.25,16.50,16.00,16.25,1336200,3.62
+1987-07-24,17.50,17.50,16.62,16.75,2380000,3.70
+1987-07-23,17.75,17.75,17.37,17.37,821200,3.84
+1987-07-22,17.75,17.87,17.62,17.75,1363800,3.92
+1987-07-21,18.12,18.37,17.37,17.75,1009600,3.92
+1987-07-20,18.25,18.50,18.12,18.25,739400,4.03
+1987-07-17,18.37,18.50,18.12,18.25,1237000,4.03
+1987-07-16,18.25,18.50,18.12,18.25,2760000,4.03
+1987-07-15,17.75,18.25,17.62,18.12,2840000,4.00
+1987-07-14,18.00,18.00,17.75,17.87,1156200,3.95
+1987-07-13,17.87,18.00,17.62,17.87,1248400,3.95
+1987-07-10,17.87,18.75,17.75,17.87,3220000,3.95
+1987-07-09,17.50,17.87,17.37,17.87,2200000,3.95
+1987-07-08,17.75,17.87,17.37,17.50,2360000,3.86
+1987-07-07,17.50,18.50,17.37,17.87,4858000,3.95
+1987-07-06,17.00,17.50,16.87,17.50,6240000,3.86
+1987-07-02,16.50,17.00,16.37,16.87,2700000,3.73
+1987-07-01,16.50,16.50,16.25,16.50,1963000,3.64
+1987-06-30,16.50,16.75,16.25,16.62,2800000,3.67
+1987-06-29,16.25,16.87,16.25,16.50,3380000,3.64
+1987-06-26,15.88,16.12,15.63,16.12,2280000,3.56
+1987-06-25,15.75,16.00,15.75,16.00,1033600,3.53
+1987-06-24,16.12,16.25,15.88,15.88,2160000,3.51
+1987-06-23,16.25,16.37,16.00,16.12,756000,3.56
+1987-06-22,16.37,16.50,16.25,16.37,576200,3.62
+1987-06-19,16.50,16.50,16.37,16.50,1018200,3.64
+1987-06-18,16.37,16.50,16.00,16.50,488000,3.64
+1987-06-17,16.75,16.87,16.25,16.50,3160000,3.64
+1987-06-16,16.62,16.62,16.50,16.50,667800,3.64
+1987-06-15,16.62,16.75,16.37,16.62,843000,3.67
+1987-06-12,16.50,16.75,16.25,16.50,1443200,3.64
+1987-06-11,16.37,16.50,16.25,16.25,660400,3.59
+1987-06-10,16.00,16.50,16.00,16.25,1473000,3.59
+1987-06-09,15.75,16.12,15.75,16.12,1321600,3.56
+1987-06-08,15.50,15.88,15.13,15.88,981400,3.51
+1987-06-05,15.88,15.88,15.25,15.38,2260000,3.40
+1987-06-04,15.75,15.88,15.63,15.88,712800,3.51
+1987-06-03,15.88,16.00,15.63,15.88,973200,3.51
+1987-06-02,16.25,16.25,15.75,15.75,667600,3.48
+1987-06-01,15.75,16.37,15.63,16.25,1418600,3.59
+1987-05-29,16.00,16.12,15.63,15.63,521600,3.45
+1987-05-28,15.75,16.00,15.75,15.88,860200,3.51
+1987-05-27,16.00,16.00,15.63,15.88,704200,3.51
+1987-05-26,16.12,16.12,15.75,15.88,1168400,3.51
+1987-05-22,15.75,16.25,15.75,15.88,1019800,3.51
+1987-05-21,15.25,15.75,15.13,15.50,1075200,3.42
+1987-05-20,15.13,15.38,14.88,15.00,1549800,3.31
+1987-05-19,16.12,16.12,15.00,15.25,1249200,3.37
+1987-05-18,15.88,16.12,15.75,16.12,1324000,3.56
+1987-05-15,15.88,16.00,15.50,15.88,1951600,3.51
+1987-05-14,16.00,16.12,15.88,16.00,578000,3.53
+1987-05-13,16.12,16.37,15.63,16.00,2460000,3.53
+1987-05-12,16.25,16.37,15.88,16.12,1818200,3.56
+1987-05-11,17.00,17.00,16.00,16.00,3360000,3.53
+1987-05-08,16.75,17.00,16.50,17.00,3314000,3.75
+1987-05-07,16.00,17.12,16.00,16.75,6960000,3.70
+1987-05-06,15.38,15.88,15.25,15.75,3100000,3.48
+1987-05-05,14.63,15.50,14.63,15.38,2700000,3.40
+1987-05-04,14.75,15.00,14.50,14.75,762200,3.26
+1987-05-01,14.75,15.00,14.63,14.88,3160000,3.25
+1987-04-30,15.00,15.25,13.38,14.00,5320000,3.06
+1987-04-29,14.75,15.13,14.63,14.88,970800,3.25
+1987-04-28,14.63,14.88,14.38,14.63,1780600,3.20
+1987-04-27,14.50,14.75,14.38,14.50,1958800,3.17
+1987-04-24,15.25,15.38,15.00,15.00,1314800,3.28
+1987-04-23,15.50,15.63,15.00,15.38,836600,3.36
+1987-04-22,15.75,15.88,15.50,15.50,1872800,3.39
+1987-04-21,15.50,15.75,15.25,15.75,1628000,3.44
+1987-04-20,15.63,15.88,15.13,15.50,1128400,3.39
+1987-04-16,15.38,15.75,15.25,15.50,1773800,3.39
+1987-04-15,14.75,15.38,14.25,15.25,2260000,3.33
+1987-04-14,15.00,15.13,14.25,14.38,2540000,3.14
+1987-04-13,15.63,15.75,15.13,15.25,1250800,3.33
+1987-04-10,15.38,15.88,15.25,15.63,1362200,3.42
+1987-04-09,15.88,16.00,15.13,15.50,1942000,3.39
+1987-04-08,16.50,16.50,15.88,15.88,2140000,3.47
+1987-04-07,16.75,17.00,16.50,16.50,1949000,3.61
+1987-04-06,16.75,17.00,16.62,17.00,2400000,3.72
+1987-04-03,16.12,16.75,16.00,16.62,3610000,3.63
+1987-04-02,16.25,16.50,15.88,16.00,2640000,3.50
+1987-04-01,15.88,16.12,15.63,16.12,1753800,3.52
+1987-03-31,15.75,16.00,15.75,15.88,1707400,3.47
+1987-03-30,15.63,16.00,15.13,15.88,2660000,3.47
+1987-03-27,15.88,16.25,15.88,16.00,3810000,3.50
+1987-03-26,15.50,16.00,15.38,15.75,4978000,3.44
+1987-03-25,15.13,15.25,14.88,15.13,2860000,3.31
+1987-03-24,15.13,15.38,15.00,15.25,2380000,3.33
+1987-03-23,15.13,15.25,15.00,15.25,2280000,3.33
+1987-03-20,15.00,15.25,14.88,15.25,4360000,3.33
+1987-03-19,15.38,15.50,15.13,15.13,3400000,3.31
+1987-03-18,15.25,15.63,15.13,15.38,8800000,3.36
+1987-03-17,14.13,14.75,14.13,14.75,8220000,3.22
+1987-03-16,14.13,14.13,13.88,14.13,1810600,3.09
+1987-03-13,14.25,14.25,14.13,14.13,2500000,3.09
+1987-03-12,14.00,14.25,14.00,14.25,4520000,3.12
+1987-03-11,13.75,14.13,13.75,14.00,5460000,3.06
+1987-03-10,13.75,13.75,13.50,13.75,1925200,3.01
+1987-03-09,13.88,13.88,13.50,13.75,1895000,3.01
+1987-03-06,13.38,14.00,13.38,13.75,6300000,3.01
+1987-03-05,13.75,13.75,13.38,13.38,6320000,2.92
+1987-03-04,13.38,13.63,13.25,13.63,2520000,2.98
+1987-03-03,13.00,13.38,12.88,13.25,1228400,2.90
+1987-03-02,13.00,13.13,12.88,13.00,5920000,2.84
+1987-02-27,12.63,13.13,12.50,13.13,2560000,2.87
+1987-02-26,12.25,12.63,12.25,12.50,3380000,2.73
+1987-02-25,12.38,12.88,12.25,12.38,3220000,2.71
+1987-02-24,12.88,12.88,12.38,12.50,1476400,2.73
+1987-02-23,12.75,13.00,12.63,12.88,1422400,2.82
+1987-02-20,12.75,13.00,12.63,12.88,1040000,2.82
+1987-02-19,12.88,13.00,12.63,12.75,1619200,2.79
+1987-02-18,13.63,13.63,12.88,13.00,2100000,2.84
+1987-02-17,13.63,13.88,13.50,13.63,2100000,2.98
+1987-02-13,13.38,13.88,13.25,13.75,2080000,3.01
+1987-02-12,13.63,13.88,13.50,13.50,2260000,2.95
+1987-02-11,13.88,14.00,13.63,13.88,1178000,3.03
+1987-02-10,13.38,13.75,13.25,13.63,2740000,2.98
+1987-02-09,13.63,13.75,13.25,13.38,2260000,2.92
+1987-02-06,14.00,14.13,13.75,14.00,3640000,3.06
+1987-02-05,13.75,14.13,13.25,13.88,6220000,3.03
+1987-02-04,12.63,13.75,12.50,13.75,7500000,3.01
+1987-02-03,12.75,12.88,12.38,12.63,1200400,2.76
+1987-02-02,12.50,12.63,12.25,12.63,994400,2.76
+1987-01-30,12.50,12.50,12.00,12.50,734200,2.73
+1987-01-29,12.50,12.75,12.25,12.63,2240000,2.76
+1987-01-28,12.88,12.88,12.50,12.63,1227000,2.76
+1987-01-27,12.75,12.88,12.75,12.75,983400,2.79
+1987-01-26,12.63,12.75,12.38,12.63,1190400,2.76
+1987-01-23,13.00,13.13,12.50,12.75,1955400,2.75
+1987-01-22,12.63,13.13,12.63,13.00,5080000,2.81
+1987-01-21,12.63,12.88,12.50,12.75,2320000,2.75
+1987-01-20,12.75,12.88,12.63,12.63,1473200,2.73
+1987-01-19,12.75,12.88,12.63,12.75,1228000,2.75
+1987-01-16,12.75,12.88,12.63,12.88,1967800,2.78
+1987-01-15,13.13,13.25,12.75,13.00,3240000,2.81
+1987-01-14,12.75,13.50,12.75,13.13,4840000,2.84
+1987-01-13,13.00,13.88,12.63,12.75,2820000,2.75
+1987-01-12,12.25,13.13,12.13,13.00,7480000,2.81
+1987-01-09,11.88,12.38,11.75,12.38,3560000,2.67
+1987-01-08,11.88,12.00,11.75,11.75,834200,2.54
+1987-01-07,11.88,12.00,11.88,11.88,704600,2.57
+1987-01-06,12.00,12.00,11.88,11.88,668200,2.57
+1987-01-05,12.13,12.25,12.00,12.25,1207200,2.65
+1987-01-02,11.75,12.13,11.75,12.13,799200,2.62
+1986-12-31,11.75,11.88,11.63,11.75,809600,2.54
+1986-12-30,11.88,12.00,11.63,11.75,1003600,2.54
+1986-12-29,11.88,12.13,11.13,12.00,2760000,2.59
+1986-12-26,11.88,12.00,11.75,11.88,550200,2.57
+1986-12-24,11.88,11.88,11.75,11.75,931200,2.54
+1986-12-23,11.75,12.00,11.63,11.88,2780000,2.57
+1986-12-22,11.50,11.75,11.38,11.75,2020000,2.54
+1986-12-19,11.13,11.38,11.13,11.38,3600000,2.46
+1986-12-18,10.88,11.13,10.00,11.00,4020000,2.38
+1986-12-17,11.00,11.13,10.75,10.88,963800,2.35
+1986-12-16,11.00,11.13,10.88,11.13,943800,2.40
+1986-12-15,11.13,11.25,11.00,11.00,907200,2.38
+1986-12-12,10.88,11.13,10.75,11.13,1679800,2.40
+1986-12-11,10.88,10.88,10.38,10.75,1086400,2.32
+1986-12-10,10.88,11.00,10.75,10.88,2040000,2.35
+1986-12-09,11.00,11.00,10.75,10.75,1986200,2.32
+1986-12-08,10.88,11.00,10.63,10.88,950800,2.35
+1986-12-05,11.13,11.25,10.88,11.00,913200,2.38
+1986-12-04,11.00,11.13,11.00,11.13,741800,2.40
+1986-12-03,11.25,11.38,11.00,11.13,1665600,2.40
+1986-12-02,11.00,11.25,10.88,11.13,1712600,2.40
+1986-12-01,10.88,11.00,10.75,11.00,1435400,2.38
+1986-11-28,11.00,11.00,10.75,11.00,342000,2.38
+1986-11-26,10.88,11.13,10.88,10.88,1578400,2.35
+1986-11-25,10.88,11.00,10.75,11.00,752200,2.38
+1986-11-24,10.75,11.00,10.63,11.00,985000,2.38
+1986-11-21,10.63,11.00,10.63,10.75,1268400,2.32
+1986-11-20,10.88,10.88,10.63,10.75,649200,2.32
+1986-11-19,10.50,10.75,10.50,10.75,1989000,2.32
+1986-11-18,10.88,11.00,10.50,10.50,2240000,2.27
+1986-11-17,11.13,11.50,10.25,11.00,1312600,2.38
+1986-11-14,10.75,11.13,10.75,11.00,6300000,2.38
+1986-11-13,10.63,10.88,10.25,10.75,2820000,2.32
+1986-11-12,10.63,10.75,10.50,10.75,1951400,2.32
+1986-11-11,10.25,10.63,10.25,10.63,2180000,2.30
+1986-11-10,10.38,10.50,10.25,10.38,1395800,2.24
+1986-11-07,10.25,10.50,10.13,10.38,3390000,2.24
+1986-11-06,10.50,10.50,10.25,10.38,809400,2.24
+1986-11-05,10.38,10.63,10.38,10.50,1133800,2.27
+1986-11-04,10.38,10.50,10.25,10.50,555400,2.27
+1986-11-03,10.63,10.75,10.38,10.38,1241600,2.24
+1986-10-31,10.38,10.75,10.25,10.50,2900000,2.27
+1986-10-30,9.88,10.25,9.75,10.25,2900000,2.21
+1986-10-29,9.88,9.88,9.25,9.88,1389800,2.13
+1986-10-28,10.00,10.00,9.63,9.88,5620000,2.13
+1986-10-27,10.00,10.25,10.00,10.00,1480000,2.16
+1986-10-24,10.38,10.50,10.00,10.00,4360000,2.13
+1986-10-23,10.50,10.50,10.25,10.50,1148400,2.23
+1986-10-22,10.63,10.63,10.38,10.50,1567600,2.23
+1986-10-21,10.63,10.75,10.50,10.63,272800,2.26
+1986-10-20,10.50,10.63,10.38,10.63,842000,2.26
+1986-10-17,10.63,10.75,10.50,10.63,520000,2.26
+1986-10-16,10.75,10.75,10.50,10.63,1512600,2.26
+1986-10-15,10.25,10.50,10.25,10.50,1534800,2.23
+1986-10-14,10.38,10.50,10.13,10.13,1955800,2.16
+1986-10-13,10.75,10.88,10.63,10.75,435400,2.29
+1986-10-10,10.75,10.88,10.63,10.75,883600,2.29
+1986-10-09,10.88,11.00,10.75,10.75,2200000,2.29
+1986-10-08,10.63,11.00,10.63,10.88,3060000,2.32
+1986-10-07,10.63,10.75,10.50,10.63,1598200,2.26
+1986-10-06,10.63,10.63,10.38,10.63,654800,2.26
+1986-10-03,10.50,10.63,10.38,10.50,980600,2.23
+1986-10-02,10.50,10.50,10.38,10.38,516400,2.21
+1986-10-01,10.13,10.63,10.13,10.50,2680000,2.23
+1986-09-30,9.88,10.38,9.88,10.13,972800,2.16
+1986-09-29,10.13,10.13,9.75,9.88,1689200,2.10
+1986-09-26,10.00,10.25,9.88,10.13,262000,2.16
+1986-09-25,10.13,10.25,9.88,10.00,486000,2.13
+1986-09-24,10.13,10.38,10.13,10.13,932800,2.16
+1986-09-23,10.13,10.13,9.88,10.13,2540000,2.16
+1986-09-22,10.13,10.25,10.00,10.13,866800,2.16
+1986-09-19,10.13,10.38,10.00,10.25,1070200,2.18
+1986-09-18,10.38,10.50,10.13,10.25,1452800,2.18
+1986-09-17,10.25,10.50,10.25,10.38,571600,2.21
+1986-09-16,10.50,10.50,10.25,10.25,565200,2.18
+1986-09-15,10.50,10.63,10.38,10.38,1136000,2.21
+1986-09-12,10.50,10.63,10.38,10.50,1167200,2.23
+1986-09-11,10.75,10.88,10.50,10.63,1059200,2.26
+1986-09-10,10.75,11.00,10.63,10.75,698200,2.29
+1986-09-09,10.88,11.13,10.75,10.75,1621000,2.29
+1986-09-08,11.13,11.25,10.88,11.00,1240400,2.34
+1986-09-05,11.25,11.25,11.00,11.13,1769800,2.37
+1986-09-04,10.63,11.25,10.50,11.13,8240000,2.37
+1986-09-03,10.50,10.63,10.38,10.63,1395400,2.26
+1986-09-02,10.38,10.50,10.25,10.50,1334800,2.23
+1986-08-29,10.25,10.50,10.13,10.25,1923200,2.18
+1986-08-28,10.25,10.38,10.00,10.25,1525200,2.18
+1986-08-27,10.25,10.50,10.00,10.25,2820000,2.18
+1986-08-26,9.88,10.25,9.88,10.25,1371000,2.18
+1986-08-25,9.88,10.00,9.75,9.88,408600,2.10
+1986-08-22,10.00,10.00,9.75,9.88,613600,2.10
+1986-08-21,10.00,10.00,9.75,9.88,727000,2.10
+1986-08-20,9.88,10.00,9.75,10.00,545400,2.13
+1986-08-19,10.00,10.13,9.75,9.88,1452000,2.10
+1986-08-18,10.13,10.50,9.88,10.13,838800,2.16
+1986-08-15,10.00,10.25,9.88,10.25,1189000,2.18
+1986-08-14,10.13,10.25,9.88,9.88,761200,2.10
+1986-08-13,10.00,10.13,9.88,10.13,2080000,2.16
+1986-08-12,9.75,10.00,9.75,10.00,830600,2.13
+1986-08-11,9.75,9.88,9.63,9.88,1451000,2.10
+1986-08-08,9.63,9.75,9.50,9.75,792400,2.07
+1986-08-07,9.75,9.75,9.50,9.75,647600,2.07
+1986-08-06,9.75,9.75,9.63,9.75,1259800,2.07
+1986-08-05,9.63,10.00,9.63,9.75,3400000,2.07
+1986-08-04,8.38,9.13,8.25,9.00,1451600,1.92
+1986-08-01,8.38,8.63,8.38,8.50,609200,1.81
+1986-07-31,8.63,8.75,8.38,8.50,505000,1.81
+1986-07-30,8.63,8.75,8.38,8.63,1015400,1.84
+1986-07-29,8.50,8.75,8.38,8.63,768000,1.84
+1986-07-28,8.50,8.88,8.38,8.50,1068000,1.81
+1986-07-25,8.75,9.00,8.75,8.88,426600,1.86
+1986-07-24,9.00,9.00,8.63,8.75,1430600,1.83
+1986-07-23,9.00,9.13,8.75,9.00,882000,1.88
+1986-07-22,9.00,9.25,9.00,9.13,835600,1.91
+1986-07-21,9.13,9.25,9.00,9.00,308000,1.88
+1986-07-18,9.13,9.25,8.88,9.00,775400,1.88
+1986-07-17,9.13,9.25,9.00,9.25,509200,1.94
+1986-07-16,9.00,9.13,8.88,9.00,1417600,1.88
+1986-07-15,9.00,9.25,9.00,9.00,950800,1.88
+1986-07-14,9.25,9.25,9.00,9.00,840400,1.88
+1986-07-11,9.38,9.50,9.25,9.25,570800,1.94
+1986-07-10,9.50,9.63,9.00,9.50,1408200,1.99
+1986-07-09,9.50,9.63,9.50,9.63,1803200,2.01
+1986-07-08,9.63,9.75,9.50,9.63,1262800,2.01
+1986-07-07,9.63,9.88,9.63,9.63,773600,2.01
+1986-07-03,9.75,9.88,9.63,9.63,425400,2.01
+1986-07-02,9.75,9.88,9.63,9.75,296800,2.04
+1986-07-01,9.63,9.75,9.50,9.63,2120000,2.01
+1986-06-30,9.75,9.88,9.63,9.63,677600,2.01
+1986-06-27,9.75,9.88,9.75,9.88,413600,2.07
+1986-06-26,9.88,9.88,9.75,9.75,366400,2.04
+1986-06-25,9.75,9.88,9.63,9.88,682200,2.07
+1986-06-24,9.63,9.88,9.63,9.75,483400,2.04
+1986-06-23,9.88,9.88,9.63,9.63,780400,2.01
+1986-06-20,9.75,10.00,9.75,10.00,663000,2.09
+1986-06-19,9.75,9.88,9.63,9.75,565000,2.04
+1986-06-18,9.75,9.88,9.63,9.88,555600,2.07
+1986-06-17,9.75,9.88,9.63,9.63,969200,2.01
+1986-06-16,10.00,10.00,9.75,9.75,650800,2.04
+1986-06-13,9.88,10.00,9.25,9.88,706600,2.07
+1986-06-12,10.00,10.13,9.63,9.88,2818000,2.07
+1986-06-11,10.00,10.13,9.88,10.00,1807200,2.09
+1986-06-10,10.00,10.00,9.88,10.00,982200,2.09
+1986-06-09,10.25,10.25,9.88,9.88,1348400,2.07
+1986-06-06,10.25,10.38,10.00,10.25,1774400,2.14
+1986-06-05,10.13,10.25,10.00,10.25,1205400,2.14
+1986-06-04,10.25,10.25,10.00,10.13,1996200,2.12
+1986-06-03,10.50,10.50,10.13,10.13,885800,2.12
+1986-06-02,10.63,10.75,10.38,10.38,828000,2.17
+1986-05-30,10.63,10.63,10.50,10.63,566200,2.22
+1986-05-29,10.63,10.75,10.50,10.63,679200,2.22
+1986-05-28,10.75,10.88,10.63,10.63,1543000,2.22
+1986-05-27,10.63,10.75,10.50,10.63,940000,2.22
+1986-05-23,10.63,10.88,10.50,10.63,1503000,2.22
+1986-05-22,10.38,10.63,10.25,10.50,1129000,2.20
+1986-05-21,10.50,10.63,10.25,10.25,541800,2.14
+1986-05-20,10.63,10.63,10.38,10.50,1852600,2.20
+1986-05-19,10.00,10.50,10.00,10.25,3692000,2.14
+1986-05-16,10.00,10.13,9.88,10.13,995800,2.12
+1986-05-15,10.13,10.13,10.00,10.13,567200,2.12
+1986-05-14,10.25,10.25,10.00,10.00,912000,2.09
+1986-05-13,10.38,10.38,10.00,10.13,1439400,2.12
+1986-05-12,10.38,10.63,10.38,10.50,2180000,2.20
+1986-05-09,10.50,10.63,10.25,10.50,4652000,2.20
+1986-05-08,10.13,10.63,10.00,10.50,3220000,2.20
+1986-05-07,9.88,10.13,9.88,10.13,2680000,2.12
+1986-05-06,10.13,10.25,9.88,9.88,2220000,2.07
+1986-05-05,9.88,10.13,9.75,10.13,2220000,2.12
+1986-05-02,9.88,10.13,9.75,9.88,5164000,2.07
+1986-05-01,9.63,9.88,9.38,9.63,2640000,2.01
+1986-04-30,10.13,10.63,9.50,9.75,8474000,2.01
+1986-04-29,10.50,10.75,10.50,10.50,677600,2.16
+1986-04-28,10.50,10.63,10.50,10.50,764000,2.16
+1986-04-25,10.63,10.63,10.50,10.50,545800,2.16
+1986-04-24,10.75,10.88,10.63,10.63,1272000,2.19
+1986-04-23,10.75,10.75,10.50,10.75,1617400,2.21
+1986-04-22,10.75,10.75,10.50,10.75,1084600,2.21
+1986-04-21,10.75,10.88,10.63,10.75,1173000,2.21
+1986-04-18,10.88,11.13,10.50,10.88,494000,2.24
+1986-04-17,10.88,11.00,10.75,10.75,852000,2.21
+1986-04-16,11.13,11.13,10.88,10.88,1504000,2.24
+1986-04-15,10.88,11.13,10.75,11.13,1659000,2.29
+1986-04-14,10.75,10.88,10.63,10.88,976200,2.24
+1986-04-11,10.63,10.88,10.63,10.63,1232400,2.19
+1986-04-10,10.38,10.63,10.38,10.63,1766600,2.19
+1986-04-09,10.38,10.50,10.25,10.50,911400,2.16
+1986-04-08,10.50,10.63,10.00,10.50,1113000,2.16
+1986-04-07,10.25,10.50,10.25,10.50,1224600,2.16
+1986-04-04,9.88,10.38,9.75,10.25,4736000,2.11
+1986-04-03,10.00,10.13,9.75,9.88,1699400,2.04
+1986-04-02,10.00,10.13,9.88,10.13,1712600,2.09
+1986-04-01,9.88,9.88,9.63,9.88,2480000,2.04
+1986-03-31,10.13,10.13,9.38,9.88,3136000,2.04
+1986-03-27,10.00,10.25,9.88,10.13,1474200,2.09
+1986-03-26,10.00,10.13,9.75,10.00,1656200,2.06
+1986-03-25,9.88,10.00,9.75,10.00,2380000,2.06
+1986-03-24,10.00,10.00,9.25,9.88,1766600,2.04
+1986-03-21,10.38,10.38,9.88,10.00,4416000,2.06
+1986-03-20,10.50,10.50,10.25,10.38,1026600,2.14
+1986-03-19,10.50,10.75,10.00,10.25,1687400,2.11
+1986-03-18,10.25,10.50,10.25,10.38,2520000,2.14
+1986-03-17,10.00,10.38,10.00,10.25,2842000,2.11
+1986-03-14,10.00,10.25,10.00,10.13,1948200,2.09
+1986-03-13,10.50,10.63,10.00,10.13,2760000,2.09
+1986-03-12,10.25,10.75,10.25,10.50,3634000,2.16
+1986-03-11,9.88,10.38,9.75,10.13,4194000,2.09
+1986-03-10,9.50,9.75,9.50,9.63,2320000,1.98
+1986-03-07,9.75,9.88,8.63,9.50,2100000,1.96
+1986-03-06,10.13,10.13,9.88,9.88,2540000,2.04
+1986-03-05,10.25,10.38,10.00,10.13,2540000,2.09
+1986-03-04,10.50,10.63,10.25,10.25,1874200,2.11
+1986-03-03,10.63,10.75,10.50,10.50,1612000,2.16
+1986-02-28,10.75,10.88,10.63,10.75,1304200,2.21
+1986-02-27,10.88,10.88,10.63,10.75,1663400,2.21
+1986-02-26,10.63,10.88,9.88,9.88,1477000,2.04
+1986-02-25,10.88,11.13,10.50,10.63,4116000,2.19
+1986-02-24,10.25,10.75,10.25,10.75,3486000,2.21
+1986-02-21,10.00,10.38,9.88,10.13,3186000,2.09
+1986-02-20,9.75,10.00,9.63,10.00,2000000,2.06
+1986-02-19,9.63,9.75,9.50,9.75,1752200,2.01
+1986-02-18,9.50,9.75,9.38,9.63,3408000,1.98
+1986-02-14,9.50,9.50,9.25,9.50,2160000,1.96
+1986-02-13,9.50,9.75,9.38,9.50,6100000,1.96
+1986-02-12,9.75,9.75,9.25,9.63,4500000,1.98
+1986-02-11,9.88,9.88,9.63,9.63,3464000,1.98
+1986-02-10,9.88,10.13,9.25,9.88,3096000,2.04
+1986-02-07,10.00,10.13,9.88,10.00,3978000,2.06
+1986-02-06,10.00,10.13,9.25,9.88,2460000,2.04
+1986-02-05,10.00,10.13,9.88,10.00,2254000,2.06
+1986-02-04,10.38,10.50,10.00,10.13,3714000,2.09
+1986-02-03,10.63,10.88,10.38,10.63,1847200,2.19
+1986-01-31,10.50,10.88,10.50,10.88,1826600,2.24
+1986-01-30,10.38,10.63,10.25,10.50,3120000,2.16
+1986-01-29,10.75,10.88,10.13,10.38,3240000,2.14
+1986-01-28,10.50,10.88,10.38,10.88,4306000,2.24
+1986-01-27,10.50,11.25,10.38,10.50,2456000,2.16
+1986-01-24,11.13,11.25,11.13,11.25,6558000,2.27
+1986-01-23,11.25,11.38,10.88,11.13,18684000,2.24
+1986-01-22,11.25,11.50,11.25,11.38,1148600,2.29
+1986-01-21,11.75,11.88,11.25,11.50,2720000,2.32
+1986-01-20,11.88,12.00,11.75,11.88,790800,2.39
+1986-01-17,11.88,12.00,11.75,12.00,1292200,2.42
+1986-01-16,12.38,12.38,11.88,12.00,1753800,2.42
+1986-01-15,12.13,12.38,12.13,12.25,919400,2.47
+1986-01-14,12.63,12.63,12.13,12.13,3248000,2.44
+1986-01-13,12.63,12.75,12.38,12.63,769000,2.54
+1986-01-10,12.50,12.63,12.38,12.50,665600,2.52
+1986-01-09,12.13,12.50,12.00,12.38,2840000,2.49
+1986-01-08,12.50,12.63,12.00,12.00,2120000,2.42
+1986-01-07,12.13,12.50,12.00,12.50,979200,2.52
+1986-01-06,12.13,12.13,12.00,12.13,799400,2.44
+1986-01-03,12.13,12.13,12.00,12.13,902600,2.44
+1986-01-02,12.13,12.13,11.88,12.13,984400,2.44
+1985-12-31,11.88,12.13,11.88,12.13,3986000,2.44
+1985-12-30,11.88,12.13,11.88,11.88,1311400,2.39
+1985-12-27,11.88,11.88,11.63,11.75,396200,2.37
+1985-12-26,11.88,11.88,11.75,11.88,498600,2.39
+1985-12-24,11.88,11.88,11.75,11.88,944600,2.39
+1985-12-23,12.00,12.00,11.75,11.88,825800,2.39
+1985-12-20,12.00,12.00,11.88,12.00,2440000,2.42
+1985-12-19,12.00,12.13,11.88,12.00,1592400,2.42
+1985-12-18,11.88,12.00,11.63,12.00,1705600,2.42
+1985-12-17,12.25,12.25,11.75,11.88,2680000,2.39
+1985-12-16,11.88,12.38,11.88,12.13,5330000,2.44
+1985-12-13,11.75,12.13,11.25,12.00,3440000,2.42
+1985-12-12,11.50,11.88,11.38,11.75,2460000,2.37
+1985-12-11,11.13,11.50,11.00,11.50,3000000,2.32
+1985-12-10,12.00,12.13,11.13,11.25,6266000,2.27
+1985-12-09,12.50,12.50,12.00,12.13,2620000,2.44
+1985-12-06,12.63,12.75,12.50,12.75,1418400,2.57
+1985-12-05,12.88,12.88,12.50,12.50,1372000,2.52
+1985-12-04,13.00,13.00,12.63,12.75,2100000,2.57
+1985-12-03,13.00,13.00,12.88,12.88,1214600,2.59
+1985-12-02,13.25,13.25,12.75,12.88,1882000,2.59
+1985-11-29,13.13,13.25,13.00,13.13,353400,2.64
+1985-11-27,13.13,13.13,13.00,13.00,637800,2.62
+1985-11-26,13.13,13.13,12.88,13.13,964200,2.64
+1985-11-25,13.13,13.25,13.00,13.25,1045400,2.67
+1985-11-22,13.13,13.25,13.00,13.13,936000,2.64
+1985-11-21,13.25,13.25,13.00,13.25,986400,2.67
+1985-11-20,13.13,13.25,13.00,13.13,967600,2.64
+1985-11-19,13.13,13.13,13.00,13.00,344800,2.62
+1985-11-18,13.00,13.13,12.88,13.13,3482000,2.64
+1985-11-15,13.38,13.38,13.00,13.13,2700000,2.64
+1985-11-14,13.00,13.50,12.88,13.38,4326000,2.69
+1985-11-13,13.13,13.13,13.00,13.00,1622600,2.62
+1985-11-12,13.13,13.25,13.00,13.13,1075600,2.64
+1985-11-11,13.13,13.13,13.00,13.13,2580000,2.64
+1985-11-08,13.00,13.13,12.88,13.13,4104000,2.64
+1985-11-07,13.00,13.13,12.88,13.00,771200,2.62
+1985-11-06,13.13,13.25,13.00,13.13,2080000,2.64
+1985-11-05,13.00,13.13,12.88,13.13,3176000,2.64
+1985-11-04,12.75,13.00,12.75,12.88,3014000,2.59
+1985-11-01,12.75,12.88,12.63,12.75,751200,2.57
+1985-10-31,12.88,13.00,12.75,12.75,1572600,2.57
+1985-10-30,13.13,13.13,12.75,12.88,825400,2.59
+1985-10-29,13.13,13.13,12.88,13.13,1705600,2.64
+1985-10-28,13.00,13.13,12.88,13.00,1552200,2.62
+1985-10-25,13.25,13.25,13.00,13.00,3820000,2.57
+1985-10-24,12.75,13.25,12.75,13.13,3590000,2.59
+1985-10-23,12.63,12.88,12.50,12.88,1470000,2.54
+1985-10-22,12.63,12.75,12.50,12.63,600000,2.49
+1985-10-21,12.50,12.63,12.50,12.63,483000,2.49
+1985-10-18,12.50,12.75,12.38,12.50,1974400,2.47
+1985-10-17,12.63,12.75,12.50,12.63,456000,2.49
+1985-10-16,12.63,12.75,12.50,12.63,1217400,2.49
+1985-10-15,12.50,12.63,12.38,12.63,1037600,2.49
+1985-10-14,12.38,12.50,12.25,12.38,558000,2.45
+1985-10-11,12.50,12.50,12.38,12.38,287600,2.45
+1985-10-10,12.50,12.50,12.38,12.50,229000,2.47
+1985-10-09,12.50,12.63,12.38,12.50,593000,2.47
+1985-10-08,12.38,12.50,12.38,12.50,1273200,2.47
+1985-10-07,12.50,12.88,12.38,12.38,1812000,2.45
+1985-10-04,12.50,12.75,12.50,12.63,2438000,2.49
+1985-10-03,12.50,12.75,12.38,12.50,2180000,2.47
+1985-10-02,12.25,12.63,12.25,12.38,2920000,2.45
+1985-10-01,12.13,12.25,12.00,12.25,2220000,2.42
+1985-09-30,12.13,12.13,11.88,12.13,764400,2.40
+1985-09-26,11.63,12.13,11.50,12.13,2140000,2.40
+1985-09-25,11.75,11.88,11.50,11.63,1387400,2.30
+1985-09-24,11.63,11.88,11.63,11.63,916200,2.30
+1985-09-23,11.75,11.88,11.50,11.63,598600,2.30
+1985-09-20,11.75,11.88,11.63,11.63,849400,2.30
+1985-09-19,11.38,11.88,11.38,11.63,762200,2.30
+1985-09-18,11.38,11.50,11.25,11.38,1566200,2.25
+1985-09-17,11.50,11.63,11.38,11.50,830600,2.27
+1985-09-16,11.50,11.63,11.38,11.63,974800,2.30
+1985-09-13,11.88,12.25,11.50,11.63,2740000,2.30
+1985-09-12,11.63,12.00,11.63,11.88,1391800,2.35
+1985-09-11,11.75,11.75,11.63,11.63,1640000,2.30
+1985-09-10,11.88,12.00,11.75,11.88,1689800,2.35
+1985-09-09,12.25,12.25,11.88,12.00,2036000,2.37
+1985-09-06,12.25,12.38,12.13,12.25,585600,2.42
+1985-09-05,12.38,12.38,12.13,12.25,1269400,2.42
+1985-09-04,12.25,12.50,12.00,12.00,2348000,2.37
+1985-09-03,12.38,12.38,12.13,12.25,1114600,2.42
+1985-08-30,12.25,12.50,12.25,12.38,2842000,2.45
+1985-08-29,12.25,12.38,12.13,12.25,917800,2.42
+1985-08-28,12.25,12.38,12.13,12.25,330000,2.42
+1985-08-27,12.38,12.38,12.00,12.00,1236000,2.37
+1985-08-26,12.25,12.38,12.13,12.38,792000,2.45
+1985-08-23,12.25,12.25,12.13,12.13,370200,2.40
+1985-08-22,12.50,12.50,12.13,12.13,738800,2.40
+1985-08-21,12.50,12.63,12.38,12.50,1407000,2.47
+1985-08-20,12.13,12.50,12.13,12.50,1582000,2.47
+1985-08-19,12.00,12.25,11.88,12.13,1332000,2.40
+1985-08-16,11.88,12.88,11.75,12.00,2754000,2.37
+1985-08-15,11.75,11.88,11.63,11.75,1234800,2.32
+1985-08-14,12.00,12.00,11.75,11.88,1205200,2.35
+1985-08-13,12.00,12.25,12.00,12.00,2828000,2.37
+1985-08-12,12.13,12.25,12.00,12.00,1050800,2.37
+1985-08-09,12.38,12.38,12.00,12.13,1952000,2.40
+1985-08-08,12.50,12.63,12.38,12.50,2154000,2.47
+1985-08-07,12.25,12.50,12.13,12.50,1475000,2.47
+1985-08-06,12.38,12.50,12.00,12.00,1380600,2.37
+1985-08-05,12.50,12.50,12.38,12.50,607800,2.47
+1985-08-02,12.25,12.50,12.13,12.50,895800,2.47
+1985-08-01,12.25,12.25,12.00,12.25,1560200,2.42
+1985-07-31,12.63,12.75,12.25,12.38,2460000,2.45
+1985-07-30,12.75,12.75,12.38,12.63,1596000,2.49
+1985-07-29,12.75,13.00,12.63,12.75,4990000,2.52
+1985-07-26,13.13,13.25,13.00,13.13,5384000,2.59
+1985-07-25,12.88,13.88,12.63,13.00,6394000,2.57
+1985-07-24,12.38,12.88,12.25,12.88,7660000,2.54
+1985-07-23,12.25,12.50,12.00,12.38,6740000,2.45
+1985-07-22,12.00,12.25,12.00,12.25,2830000,2.42
+1985-07-19,11.75,12.00,11.75,12.00,4286000,2.37
+1985-07-18,11.38,11.88,11.38,11.75,14176000,2.32
+1985-07-17,11.63,11.75,11.00,11.38,10910000,2.25
+1985-07-16,11.63,11.75,11.50,11.63,2280000,2.30
+1985-07-15,11.75,11.75,11.63,11.63,1031800,2.30
+1985-07-12,11.75,11.88,11.50,11.75,1333800,2.32
+1985-07-11,12.00,12.00,11.25,11.88,1870600,2.35
+1985-07-10,11.88,12.00,11.75,12.00,3608000,2.37
+1985-07-09,11.88,11.88,11.75,11.75,1106000,2.32
+1985-07-08,11.75,11.88,11.75,11.88,1228200,2.35
+1985-07-05,11.75,11.88,11.63,11.75,698600,2.32
+1985-07-03,38.63,39.00,38.63,38.75,2037600,2.50
+1985-07-02,38.88,39.00,38.75,38.88,1242000,2.51
+1985-07-01,38.00,38.88,37.88,38.75,1784400,2.50
+1985-06-28,38.13,38.25,38.00,38.13,615000,2.46
+1985-06-27,38.13,38.25,38.13,38.25,801600,2.47
+1985-06-26,38.00,38.25,37.88,38.13,3562800,2.46
+1985-06-25,37.50,38.13,37.50,38.00,1575600,2.45
+1985-06-24,37.50,37.63,37.38,37.50,1641000,2.42
+1985-06-21,37.38,37.50,37.25,37.50,1273800,2.42
+1985-06-20,37.38,37.50,37.25,37.50,1242000,2.42
+1985-06-19,37.38,37.50,37.38,37.50,1264800,2.42
+1985-06-18,37.38,37.88,37.25,37.50,1573200,2.42
+1985-06-17,38.38,38.38,37.25,37.38,1957200,2.41
+1985-06-14,37.75,38.38,37.50,38.25,3652200,2.47
+1985-06-13,37.88,38.25,37.75,37.88,3621600,2.45
+1985-06-12,39.13,39.13,38.38,39.13,3648000,2.53
+1985-06-11,39.13,39.13,38.88,39.13,2345400,2.53
+1985-06-10,38.88,39.00,38.88,38.88,2098800,2.51
+1985-06-07,38.88,39.00,38.75,39.00,1312800,2.52
+1985-06-06,38.38,38.88,38.25,38.75,3392400,2.50
+1985-06-05,38.38,38.38,38.38,38.38,4694400,2.48
+1985-06-04,37.88,38.00,37.63,37.75,3318600,2.44
+1985-06-03,38.88,38.88,37.88,38.00,4440000,2.45
+1985-05-31,38.50,39.00,38.50,38.88,4317000,2.51
+1985-05-30,38.38,38.50,38.00,38.50,2863200,2.49
+1985-05-29,38.63,38.75,38.50,38.50,2196000,2.49
+1985-05-28,39.00,39.25,38.38,38.75,4128600,2.50
+1985-05-24,38.38,39.13,38.38,39.13,4632000,2.53
+1985-05-23,38.13,38.50,38.13,38.50,3891000,2.49
+1985-05-22,38.13,38.25,38.00,38.13,3840000,2.46
+1985-05-21,38.25,38.25,38.00,38.25,3489600,2.47
+1985-05-20,38.25,38.38,37.88,38.25,4570800,2.47
+1985-05-17,38.38,38.38,38.00,38.13,2331000,2.46
+1985-05-16,38.38,38.38,38.25,38.38,3155400,2.48
+1985-05-15,39.00,39.00,38.50,38.63,1945200,2.49
+1985-05-14,39.00,39.00,38.75,38.88,2002800,2.51
+1985-05-13,39.13,39.25,38.88,39.00,1188000,2.52
+1985-05-10,39.38,39.50,39.25,39.25,1068000,2.53
+1985-05-09,39.00,39.25,38.88,39.25,1616400,2.53
+1985-05-08,39.38,39.50,38.88,39.00,1608000,2.52
+1985-05-07,39.25,39.50,39.13,39.25,3473400,2.53
+1985-05-06,38.38,39.38,38.38,39.25,2553600,2.53
+1985-05-03,39.00,39.00,38.25,38.25,3549600,2.47
+1985-05-02,39.00,39.13,38.88,39.00,1929000,2.52
+1985-05-01,38.63,39.25,38.63,39.00,3804000,2.52
+1985-04-30,39.13,39.25,38.25,38.75,4201800,2.50
+1985-04-29,38.88,39.25,38.88,39.13,7092000,2.53
+1985-04-26,40.38,40.50,39.63,40.00,3978600,2.53
+1985-04-25,40.38,40.50,40.13,40.38,3157800,2.56
+1985-04-24,40.38,40.50,40.25,40.38,917400,2.56
+1985-04-23,40.00,40.38,40.00,40.38,2820600,2.56
+1985-04-22,40.38,40.50,39.88,40.13,3705600,2.54
+1985-04-19,40.50,40.63,40.13,40.25,2968800,2.55
+1985-04-18,40.38,40.75,40.25,40.50,3495600,2.57
+1985-04-17,39.88,40.50,39.88,40.38,11724000,2.56
+1985-04-16,39.63,39.88,39.50,39.88,9420000,2.53
+1985-04-15,39.38,39.75,39.38,39.63,4632600,2.51
+1985-04-12,38.75,39.25,38.63,39.25,11610000,2.49
+1985-04-11,39.13,39.25,38.63,38.63,3095400,2.45
+1985-04-10,38.75,39.25,38.75,39.13,5864400,2.48
+1985-04-09,37.75,38.50,37.63,38.38,5285400,2.43
+1985-04-08,37.88,37.88,37.50,37.63,2652000,2.38
+1985-04-04,37.50,37.75,37.13,37.63,3057600,2.38
+1985-04-03,38.00,38.00,37.50,37.50,3585000,2.38
+1985-04-02,38.00,38.13,37.88,38.00,4558200,2.41
+1985-04-01,37.88,38.13,37.75,38.13,4099200,2.42
+1985-03-29,38.13,38.25,37.63,38.00,6534000,2.41
+1985-03-28,38.50,38.63,38.00,38.25,291000,2.42
+1985-03-27,38.75,38.88,38.50,38.75,353400,2.46
+1985-03-26,38.25,38.75,38.25,38.63,371400,2.45
+1985-03-25,38.88,39.00,38.38,38.38,368400,2.43
+1985-03-22,38.88,39.38,38.88,39.13,837600,2.48
+1985-03-21,38.75,39.00,38.13,39.00,811200,2.47
+1985-03-20,40.88,44.00,38.50,39.13,3191400,2.48
+1985-03-19,45.63,45.63,40.88,41.13,3492000,2.61
+1985-03-18,36.75,45.75,36.75,44.50,10212000,2.82
+1985-03-15,49.13,49.38,49.00,49.13,15870000,3.11
+1985-03-14,49.13,49.25,48.88,49.13,19950000,3.11
+1985-03-13,48.25,49.13,48.13,49.00,30042000,3.10
+1985-03-12,47.50,48.38,47.38,48.38,32544000,3.07
+1985-03-11,49.25,49.50,46.50,48.13,45858000,3.05
+1985-03-08,49.88,49.88,49.25,49.38,21972000,3.13
+1985-03-07,49.50,49.88,49.00,49.88,32460000,3.16
+1985-03-06,49.38,49.88,49.25,49.88,19464000,3.16
+1985-03-05,50.00,50.13,49.00,49.25,24216000,3.12
+1985-03-04,50.00,51.50,49.75,50.13,52650000,3.18
+1985-03-01,49.38,50.00,49.25,49.38,8646000,3.13
+1985-02-28,48.00,49.50,47.88,49.25,9642000,3.12
+1985-02-27,48.00,48.50,47.88,47.88,6924000,3.03
+1985-02-26,48.63,49.38,47.63,48.38,8418000,3.07
+1985-02-25,48.75,49.38,48.13,49.25,9354000,3.12
+1985-02-22,47.75,48.88,47.00,48.75,7662000,3.09
+1985-02-21,48.25,48.50,47.63,47.88,14478000,3.03
+1985-02-20,47.00,48.50,47.00,48.50,13698000,3.07
+1985-02-19,47.88,48.00,46.88,47.00,9216000,2.98
+1985-02-15,49.00,49.13,48.13,48.13,13620000,3.05
+1985-02-14,49.75,49.88,49.00,49.00,10614000,3.10
+1985-02-13,49.63,49.88,49.25,49.75,9612000,3.15
+1985-02-12,49.63,51.50,49.50,50.00,14292000,3.17
+1985-02-11,50.00,50.13,49.50,50.00,11346000,3.17
+1985-02-08,50.50,50.63,49.88,50.13,21510000,3.18
+1985-02-07,50.25,50.88,49.38,50.00,36558000,3.17
+1985-02-06,50.00,50.38,49.75,49.75,17232000,3.15
+1985-02-05,49.00,51.00,49.00,50.25,30726000,3.18
+1985-02-04,47.50,47.63,47.00,47.13,3640800,2.99
+1985-02-01,48.25,48.38,47.38,47.75,8526000,3.03
+1985-01-31,47.13,48.25,47.13,48.00,5222400,3.04
+1985-01-30,47.00,47.38,46.75,47.13,2944800,2.99
+1985-01-29,46.88,47.25,46.38,47.25,3325200,2.99
+1985-01-28,47.50,47.63,46.63,47.25,22518000,2.99
+1985-01-25,48.25,49.00,48.00,48.75,17760000,3.05
+1985-01-24,47.25,48.13,46.75,48.00,14826000,3.00
+1985-01-23,47.38,49.13,45.25,47.50,15084000,2.97
+1985-01-22,44.25,46.25,44.25,46.00,15426000,2.88
+1985-01-21,43.13,44.38,43.00,44.25,4734000,2.77
+1985-01-18,43.38,43.63,43.00,43.25,3208800,2.71
+1985-01-17,43.63,43.75,43.00,43.38,3822000,2.71
+1985-01-16,43.63,44.00,43.13,43.63,2257200,2.73
+1985-01-15,44.00,44.13,43.75,44.00,5151000,2.75
+1985-01-14,44.00,44.38,43.75,44.00,3294600,2.75
+1985-01-11,44.25,44.50,44.00,44.25,1849200,2.77
+1985-01-10,44.38,44.63,44.00,44.63,2046600,2.79
+1985-01-09,44.25,44.50,44.00,44.25,3007200,2.77
+1985-01-08,44.50,44.88,43.88,44.00,3364200,2.75
+1985-01-07,44.50,45.13,44.00,45.00,4947000,2.82
+1985-01-04,43.00,44.63,42.88,44.50,5619600,2.78
+1985-01-03,43.25,43.50,42.75,42.88,5675400,2.68
+1985-01-02,44.25,44.38,43.50,43.50,6522000,2.72
+1984-12-31,45.25,45.25,44.63,44.75,4023600,2.80
+1984-12-28,45.13,45.88,44.13,45.88,9186000,2.87
+1984-12-27,45.25,45.75,45.00,45.25,11808000,2.83
+1984-12-26,45.50,46.25,45.50,46.13,11040000,2.89
+1984-12-24,45.00,48.00,44.00,45.25,29334000,2.83
+1984-12-21,54.50,55.13,54.50,54.88,11322000,3.43
+1984-12-20,51.63,55.13,51.50,55.00,24012000,3.44
+1984-12-19,52.75,53.63,51.75,52.00,9096000,3.25
+1984-12-18,53.75,53.88,52.13,52.63,10458000,3.29
+1984-12-17,53.88,54.50,53.63,54.13,8274000,3.39
+1984-12-14,53.50,54.63,52.88,54.00,10656000,3.38
+1984-12-13,52.38,54.00,52.25,53.75,9816000,3.36
+1984-12-12,50.13,52.00,49.88,52.00,7170000,3.25
+1984-12-11,52.00,52.00,49.88,50.38,11850000,3.15
+1984-12-10,52.75,53.25,52.50,52.63,6834000,3.29
+1984-12-07,53.50,54.50,51.38,53.50,12462000,3.35
+1984-12-06,53.13,54.75,52.13,52.75,16644000,3.30
+1984-12-05,56.25,56.25,52.25,53.50,44628000,3.35
+1984-12-04,44.88,48.63,44.63,48.00,9822000,3.00
+1984-12-03,43.75,44.88,43.38,44.63,3203400,2.79
+1984-11-30,43.13,44.13,43.13,43.75,4816200,2.74
+1984-11-29,44.00,44.13,43.13,43.50,6486000,2.72
+1984-11-28,42.13,43.63,42.00,43.63,6324000,2.73
+1984-11-27,40.25,42.25,40.25,42.13,3431400,2.64
+1984-11-26,42.00,42.00,41.13,41.25,1679400,2.58
+1984-11-23,42.75,42.88,42.13,42.38,1089000,2.65
+1984-11-21,42.75,42.75,41.75,42.50,1597200,2.66
+1984-11-20,42.88,43.50,42.88,43.00,8298000,2.69
+1984-11-19,43.25,43.38,42.63,43.00,2023800,2.69
+1984-11-16,44.38,44.38,43.63,43.88,3700800,2.75
+1984-11-15,43.13,44.50,43.00,44.50,6744000,2.78
+1984-11-14,42.50,43.13,42.50,43.00,1885200,2.69
+1984-11-13,42.63,42.75,42.13,42.63,1171800,2.67
+1984-11-12,43.38,43.50,42.63,42.88,1690200,2.68
+1984-11-09,43.50,44.38,43.50,43.75,3552000,2.74
+1984-11-08,43.00,43.63,42.63,43.63,3095400,2.73
+1984-11-07,43.25,44.00,42.75,43.25,4074600,2.71
+1984-11-06,42.63,43.50,42.63,43.38,3060000,2.71
+1984-11-05,41.88,42.75,41.25,42.63,2397600,2.67
+1984-11-02,41.63,42.00,41.38,42.00,1876800,2.63
+1984-11-01,41.38,41.88,41.38,41.88,3660000,2.62
+1984-10-31,39.88,41.25,39.88,41.25,5665200,2.58
+1984-10-30,39.25,40.38,39.13,40.13,2438400,2.51
+1984-10-29,39.25,39.63,39.00,39.50,1459200,2.47
+1984-10-26,39.38,40.63,39.38,40.63,3793800,2.51
+1984-10-25,39.75,39.75,39.00,39.25,5347200,2.42
+1984-10-24,39.38,40.00,39.38,40.00,2666400,2.47
+1984-10-23,38.88,39.88,38.75,39.75,4268400,2.45
+1984-10-22,37.50,38.88,37.50,38.50,2014800,2.37
+1984-10-19,37.38,38.38,36.38,38.25,2540400,2.36
+1984-10-18,37.50,37.88,36.75,37.63,1608000,2.32
+1984-10-17,39.75,40.00,38.25,38.25,4873800,2.36
+1984-10-16,40.25,40.25,39.38,40.00,1896000,2.47
+1984-10-15,41.25,41.75,40.50,40.75,1639200,2.51
+1984-10-12,41.25,41.63,41.13,41.38,1513800,2.55
+1984-10-11,40.88,41.13,40.75,41.13,1011600,2.54
+1984-10-10,40.63,41.00,40.63,40.63,1353600,2.51
+1984-10-09,40.75,41.13,40.75,40.75,813000,2.51
+1984-10-08,40.88,40.88,40.50,40.88,305400,2.52
+1984-10-05,40.88,41.13,40.75,40.88,681600,2.52
+1984-10-04,41.38,41.63,40.75,40.88,1452600,2.52
+1984-10-03,40.25,41.75,40.00,41.50,3189600,2.56
+1984-10-02,40.25,40.63,40.13,40.25,1462200,2.48
+1984-10-01,40.25,40.38,39.88,40.25,1407000,2.48
+1984-09-28,39.75,40.50,39.63,40.25,1947000,2.48
+1984-09-27,39.50,39.75,39.38,39.75,2274600,2.45
+1984-09-26,38.63,39.38,38.50,39.25,7422000,2.42
+1984-09-25,38.38,38.88,38.13,38.38,1591800,2.37
+1984-09-24,38.25,38.63,38.00,38.13,1468200,2.35
+1984-09-21,39.38,39.50,38.00,38.25,5809800,2.36
+1984-09-20,41.63,42.25,38.75,39.00,5509800,2.40
+1984-09-19,41.00,42.13,40.88,41.75,1980600,2.57
+1984-09-18,41.88,42.00,41.00,41.00,1381200,2.53
+1984-09-17,41.88,41.88,41.25,41.88,1488000,2.58
+1984-09-14,43.25,43.38,41.50,41.75,4214400,2.57
+1984-09-13,39.88,42.88,39.88,42.88,10812000,2.64
+1984-09-12,39.00,39.88,39.00,39.88,2440800,2.46
+1984-09-11,39.25,39.63,39.00,39.00,867000,2.40
+1984-09-10,39.13,39.50,39.00,39.13,1067400,2.41
+1984-09-07,39.38,39.38,39.00,39.25,709200,2.42
+1984-09-06,39.00,39.63,39.00,39.38,943200,2.43
+1984-09-05,38.75,39.00,38.63,39.00,1311000,2.40
+1984-09-04,39.25,39.25,39.00,39.13,755400,2.41
+1984-08-31,39.88,39.88,39.13,39.50,1231800,2.44
+1984-08-30,39.75,41.00,39.63,40.25,4929000,2.48
+1984-08-29,38.50,39.63,38.38,39.63,4843800,2.44
+1984-08-28,37.63,38.75,37.38,38.50,1698600,2.37
+1984-08-27,37.25,38.00,36.88,37.75,565200,2.33
+1984-08-24,37.25,37.88,37.00,37.00,1294200,2.28
+1984-08-23,37.75,37.88,37.25,37.25,1168800,2.30
+1984-08-22,38.13,38.25,37.75,37.75,1734000,2.33
+1984-08-21,38.38,38.50,37.38,38.13,2509800,2.35
+1984-08-20,37.25,37.25,36.75,37.13,918600,2.29
+1984-08-17,36.75,37.50,36.63,37.13,1356000,2.29
+1984-08-16,37.50,37.50,36.38,36.75,2446800,2.27
+1984-08-15,38.25,38.50,37.63,37.63,4293600,2.32
+1984-08-14,38.00,38.50,38.00,38.25,1038600,2.36
+1984-08-13,37.50,38.25,37.25,38.00,1929000,2.34
+1984-08-10,39.00,39.13,37.63,37.75,3223800,2.33
+1984-08-09,36.88,38.13,36.75,38.13,3903000,2.35
+1984-08-08,35.38,37.13,35.38,37.13,5682600,2.29
+1984-08-07,34.63,35.38,34.38,35.38,1524600,2.18
+1984-08-06,35.13,36.25,34.63,34.75,2352000,2.14
+1984-08-03,35.13,35.38,34.63,35.25,5209200,2.17
+1984-08-02,34.25,35.13,34.13,35.00,3892200,2.16
+1984-08-01,33.50,34.25,33.38,34.25,3877200,2.11
+1984-07-31,34.00,34.00,33.38,33.63,2339400,2.07
+1984-07-30,34.50,34.63,34.13,34.13,4658400,2.10
+1984-07-27,35.50,35.50,34.88,34.88,4920600,2.11
+1984-07-26,35.75,36.13,35.63,36.00,1619400,2.18
+1984-07-25,35.75,36.75,35.63,36.00,1390800,2.18
+1984-07-24,36.00,36.25,35.88,36.00,1024800,2.18
+1984-07-23,36.25,36.25,35.38,36.00,1520400,2.18
+1984-07-20,36.50,36.63,36.13,36.38,469800,2.20
+1984-07-19,37.38,37.38,36.25,36.63,1675800,2.22
+1984-07-18,37.50,37.75,37.25,37.63,3246000,2.28
+1984-07-17,37.25,37.88,37.25,37.75,1970400,2.29
+1984-07-16,37.00,37.50,36.75,37.13,2313600,2.25
+1984-07-13,35.75,37.38,35.63,37.25,2933400,2.26
+1984-07-12,35.25,35.75,35.25,35.75,972600,2.17
+1984-07-11,35.38,35.38,34.88,35.13,982200,2.13
+1984-07-10,36.50,36.63,35.63,35.75,743400,2.17
+1984-07-09,36.50,36.63,36.25,36.63,1090200,2.22
+1984-07-06,36.63,36.75,36.50,36.63,1222800,2.22
+1984-07-05,37.00,37.25,36.75,36.88,788400,2.23
+1984-07-03,35.75,37.00,35.75,37.00,1363200,2.24
+1984-07-02,35.63,35.88,35.38,35.88,849600,2.17
+1984-06-29,35.38,35.88,35.25,35.50,1761000,2.15
+1984-06-28,35.50,35.63,35.13,35.25,2373000,2.14
+1984-06-27,35.63,36.00,35.50,35.75,1851600,2.17
+1984-06-26,35.50,35.75,35.25,35.63,1330200,2.16
+1984-06-25,35.75,35.75,35.13,35.50,1036800,2.15
+1984-06-22,35.50,35.63,35.00,35.50,4089600,2.15
+1984-06-21,35.13,35.63,34.25,35.50,1948200,2.15
+1984-06-20,34.50,35.13,34.25,35.13,2089800,2.13
+1984-06-19,35.00,35.13,34.50,34.75,2911800,2.11
+1984-06-18,35.00,35.38,34.75,35.13,1806000,2.13
+1984-06-15,36.13,36.25,34.38,34.88,3508800,2.11
+1984-06-14,37.00,37.00,36.00,36.13,2424600,2.19
+1984-06-13,37.75,37.88,36.50,37.25,1999200,2.26
+1984-06-12,38.13,38.75,37.63,37.63,1298400,2.28
+1984-06-11,38.75,38.88,38.38,38.50,589200,2.33
+1984-06-08,38.88,39.00,38.50,38.75,826800,2.35
+1984-06-07,39.63,39.63,38.88,39.00,1063200,2.36
+1984-06-06,38.63,39.75,38.38,39.63,1541400,2.40
+1984-06-05,39.13,39.13,38.50,38.75,1279200,2.35
+1984-06-04,39.75,39.88,38.88,39.25,1816800,2.38
+1984-06-01,38.63,39.38,38.63,39.38,1405800,2.39
+1984-05-31,38.63,38.75,37.75,38.50,1666200,2.33
+1984-05-30,39.13,39.38,38.00,38.75,2214000,2.35
+1984-05-29,39.38,39.38,39.25,39.38,1143600,2.39
+1984-05-25,39.25,40.00,39.13,39.88,1524600,2.42
+1984-05-24,39.75,40.13,38.88,39.13,2601600,2.37
+1984-05-23,41.13,41.13,40.00,40.13,1528200,2.43
+1984-05-22,41.50,41.88,41.13,41.38,1662000,2.51
+1984-05-21,41.88,41.88,41.50,41.75,2178000,2.53
+1984-05-18,42.00,42.13,41.38,41.63,2917200,2.52
+1984-05-17,42.00,42.25,41.13,41.50,3426000,2.51
+1984-05-16,40.88,42.13,40.88,42.00,3322200,2.54
+1984-05-15,41.38,41.63,40.50,40.88,3180000,2.48
+1984-05-14,41.38,41.63,41.00,41.38,2508600,2.51
+1984-05-11,42.00,42.25,41.13,41.50,1615200,2.51
+1984-05-10,42.88,43.00,42.38,42.38,1600800,2.57
+1984-05-09,42.88,43.63,42.25,42.88,5142600,2.60
+1984-05-08,41.25,42.88,41.13,42.75,3510600,2.59
+1984-05-07,40.75,41.25,40.63,41.00,1192800,2.48
+1984-05-04,41.00,41.13,40.25,40.50,1083600,2.45
+1984-05-03,41.38,41.63,41.00,41.00,1203600,2.48
+1984-05-02,41.25,41.50,41.00,41.50,958200,2.51
+1984-05-01,41.50,41.75,40.88,41.25,2627400,2.50
+1984-04-30,41.75,42.50,41.63,41.75,5982000,2.53
+1984-04-27,42.75,42.88,42.50,42.63,3933000,2.55
+1984-04-26,42.88,42.88,42.13,42.63,3369600,2.55
+1984-04-25,41.88,43.00,41.75,43.00,1750200,2.57
+1984-04-24,41.13,42.25,41.00,42.13,1059600,2.52
+1984-04-23,41.75,42.00,41.25,41.38,736800,2.47
+1984-04-19,41.88,41.88,41.25,41.63,3031200,2.49
+1984-04-18,42.50,42.50,41.75,41.88,1063200,2.50
+1984-04-17,42.25,42.88,42.13,42.50,1615800,2.54
+1984-04-16,41.25,42.25,41.13,42.00,1071600,2.51
+1984-04-13,41.00,41.63,40.63,41.50,3797400,2.48
+1984-04-12,39.75,41.50,39.50,41.00,1408200,2.45
+1984-04-11,40.13,40.25,39.50,39.75,1662600,2.37
+1984-04-10,39.88,40.75,39.75,40.00,1993800,2.39
+1984-04-09,39.38,39.88,39.13,39.88,1037400,2.38
+1984-04-06,39.63,39.88,39.13,39.13,1857000,2.34
+1984-04-05,40.63,40.88,39.50,39.63,2936400,2.37
+1984-04-04,41.25,41.38,40.25,40.75,1193400,2.43
+1984-04-03,41.25,41.50,41.00,41.13,1269000,2.46
+1984-04-02,41.50,41.75,41.13,41.25,1203000,2.46
+1984-03-30,41.38,41.75,41.13,41.25,1503600,2.46
+1984-03-29,41.13,41.50,41.13,41.25,1596000,2.46
+1984-03-28,40.25,41.00,40.00,41.00,2494200,2.45
+1984-03-27,39.38,40.25,39.25,40.00,1335600,2.39
+1984-03-26,38.88,39.38,38.75,39.13,673800,2.34
+1984-03-23,38.88,39.00,38.25,38.63,1380600,2.31
+1984-03-22,39.38,39.38,38.63,38.63,2849400,2.31
+1984-03-21,38.88,40.38,38.88,39.00,3351000,2.33
+1984-03-20,38.25,39.50,38.25,38.75,2149800,2.31
+1984-03-19,38.38,38.38,38.00,38.13,1156800,2.28
+1984-03-16,38.25,38.50,37.63,38.25,1575600,2.29
+1984-03-15,37.63,38.25,37.25,37.63,2463600,2.25
+1984-03-14,37.75,37.75,36.63,37.38,3549000,2.23
+1984-03-13,38.88,39.00,37.50,37.63,2592600,2.25
+1984-03-12,38.88,39.00,37.88,38.88,3452400,2.32
+1984-03-09,39.25,39.25,38.38,38.75,3044400,2.31
+1984-03-08,39.38,40.13,39.25,39.25,2236800,2.34
+1984-03-07,38.75,39.50,38.38,38.88,4761600,2.32
+1984-03-06,42.25,42.25,38.63,38.75,4236000,2.31
+1984-03-05,41.00,41.75,40.50,40.88,2802000,2.44
+1984-03-02,43.50,44.75,42.75,43.00,3949200,2.57
+1984-03-01,43.38,44.00,43.38,43.50,3576600,2.60
+1984-02-29,43.50,45.25,43.25,43.38,7102200,2.59
+1984-02-28,43.38,43.50,42.50,43.38,4545600,2.59
+1984-02-27,42.38,43.00,41.75,42.75,3844800,2.55
+1984-02-24,41.50,42.63,41.50,42.63,4023600,2.55
+1984-02-23,41.38,41.75,40.88,41.63,5688000,2.49
+1984-02-22,42.00,42.50,41.63,41.75,3521400,2.49
+1984-02-21,42.13,42.75,41.75,42.13,4066800,2.52
+1984-02-17,41.00,42.38,41.00,42.38,8246400,2.53
+1984-02-16,41.63,41.63,40.38,40.63,6654000,2.43
+1984-02-15,40.50,41.88,40.38,41.88,8838000,2.50
+1984-02-14,38.00,40.38,38.00,40.38,3868800,2.41
+1984-02-13,38.13,38.38,37.88,37.88,1252800,2.26
+1984-02-10,37.25,38.88,37.25,38.13,2815800,2.28
+1984-02-09,36.38,37.25,36.25,37.25,3816600,2.23
+1984-02-08,36.50,36.63,36.13,36.38,4141200,2.17
+1984-02-07,37.00,37.25,36.50,36.88,1692600,2.20
+1984-02-06,39.63,39.63,37.13,37.25,1336800,2.23
+1984-02-03,38.13,38.25,37.25,37.75,5308800,2.26
+1984-02-02,38.63,38.63,37.88,38.25,2870400,2.29
+1984-02-01,39.13,39.13,38.50,38.63,2040000,2.31
+1984-01-31,39.50,39.50,38.88,39.13,1650600,2.34
+1984-01-30,39.13,39.63,39.00,39.00,10201800,2.33
+1984-01-27,38.88,39.25,38.63,39.13,3019200,2.30
+1984-01-26,38.88,39.13,38.38,38.75,2956200,2.28
+1984-01-25,38.75,39.63,38.50,38.63,6216000,2.28
+1984-01-24,37.50,38.50,37.25,38.25,3372600,2.25
+1984-01-23,38.00,38.00,37.50,37.50,1323600,2.21
+1984-01-20,37.75,38.13,37.50,37.63,3832200,2.22
+1984-01-19,36.88,37.75,36.88,37.50,2142000,2.21
+1984-01-18,36.75,37.13,36.75,36.88,2496600,2.17
+1984-01-17,37.25,37.25,36.75,36.75,1086600,2.16
+1984-01-16,37.63,37.63,37.13,37.25,1138800,2.19
+1984-01-13,37.25,37.63,36.88,37.50,2938200,2.21
+1984-01-12,37.63,37.75,37.13,37.13,2067600,2.19
+1984-01-11,37.00,37.75,36.75,37.63,4345200,2.22
+1984-01-10,37.25,37.38,36.75,37.00,5673600,2.18
+1984-01-09,35.25,36.00,35.13,35.88,3822600,2.11
+1984-01-06,34.88,35.00,34.50,35.00,1401000,2.06
+1984-01-05,34.88,35.00,34.63,34.75,2035800,2.05
+1984-01-04,33.50,34.50,33.50,34.25,946200,2.02
+1984-01-03,34.13,34.25,33.50,33.50,867600,1.97
+1983-12-30,34.50,34.50,34.13,34.50,740400,2.03
+1983-12-29,35.13,35.13,34.38,34.50,1825200,2.03
+1983-12-28,33.63,34.75,33.63,34.75,1983000,2.05
+1983-12-27,33.25,33.75,33.13,33.75,873600,1.99
+1983-12-23,33.25,33.50,33.13,33.13,607200,1.95
+1983-12-22,33.63,33.63,33.00,33.50,748800,1.97
+1983-12-21,32.88,33.63,32.88,33.63,1473000,1.98
+1983-12-20,32.88,33.50,32.50,32.63,1680000,1.92
+1983-12-19,32.75,33.13,32.63,32.88,1401600,1.94
+1983-12-16,32.75,32.75,32.13,32.63,899400,1.92
+1983-12-15,32.75,33.13,32.63,32.63,1853400,1.92
+1983-12-14,32.63,33.13,32.50,32.75,2446200,1.93
+1983-12-13,32.75,32.75,32.38,32.63,778800,1.92
+1983-12-12,32.63,32.88,32.50,32.63,981000,1.92
+1983-12-09,32.50,32.88,32.13,32.63,914400,1.92
+1983-12-08,32.63,33.00,32.50,32.63,1023600,1.92
+1983-12-07,32.63,33.13,32.25,33.00,742800,1.94
+1983-12-06,33.00,33.25,32.75,32.88,936600,1.94
+1983-12-05,33.00,33.75,32.88,33.63,945600,1.98
+1983-12-02,33.63,33.88,33.00,33.13,1255800,1.95
+1983-12-01,33.25,33.88,33.13,33.50,907200,1.97
+1983-11-30,33.63,33.63,33.13,33.38,952200,1.97
+1983-11-29,33.38,34.00,33.25,33.88,999000,2.00
+1983-11-28,33.25,33.75,33.25,33.38,659400,1.97
+1983-11-25,33.38,33.50,33.00,33.38,471600,1.97
+1983-11-23,33.25,33.63,33.00,33.63,2422800,1.98
+1983-11-22,31.50,33.25,31.37,33.00,3175200,1.94
+1983-11-21,31.50,31.62,31.25,31.37,2202600,1.85
+1983-11-18,32.50,32.50,31.25,31.50,2296800,1.86
+1983-11-17,33.38,33.50,32.50,32.50,1577400,1.91
+1983-11-16,33.25,33.38,33.00,33.38,1918200,1.97
+1983-11-15,33.38,33.50,33.13,33.38,1155600,1.97
+1983-11-14,33.75,33.88,33.38,33.50,874200,1.97
+1983-11-11,33.38,33.88,33.25,33.75,1269000,1.99
+1983-11-10,33.88,34.00,33.38,33.38,1479600,1.97
+1983-11-09,34.00,34.00,33.63,33.88,1176600,2.00
+1983-11-08,34.00,34.25,33.75,34.25,516000,2.02
+1983-11-07,34.13,34.25,33.63,33.88,1379400,2.00
+1983-11-04,34.44,34.63,34.13,34.25,1135200,2.02
+1983-11-03,34.50,35.00,34.50,34.75,2737800,2.05
+1983-11-02,34.25,34.63,34.00,34.50,1071600,2.03
+1983-11-01,34.25,34.25,33.75,34.13,1053600,2.01
+1983-10-31,33.50,34.38,33.50,34.00,3088200,2.00
+1983-10-28,33.63,34.13,33.63,33.88,677400,1.96
+1983-10-27,34.38,34.38,33.63,33.75,1535400,1.96
+1983-10-26,34.75,35.13,34.63,34.75,1036200,2.01
+1983-10-25,34.38,35.13,34.25,34.75,1293000,2.01
+1983-10-24,33.75,34.25,33.50,34.00,967800,1.97
+1983-10-21,34.00,34.38,33.38,33.75,3084000,1.96
+1983-10-20,33.25,34.13,33.13,33.88,985800,1.96
+1983-10-19,33.63,33.88,33.13,33.25,796800,1.93
+1983-10-18,33.88,34.13,33.25,33.63,2028000,1.95
+1983-10-17,33.63,33.88,33.63,33.88,1049400,1.96
+1983-10-14,34.13,34.13,33.38,33.75,2129400,1.96
+1983-10-13,34.75,34.75,33.75,33.88,3607200,1.96
+1983-10-12,34.38,35.25,34.38,34.75,2835000,2.01
+1983-10-11,35.25,35.25,34.38,34.50,1201200,2.00
+1983-10-10,33.50,35.50,33.38,35.50,1908600,2.06
+1983-10-07,33.75,34.00,33.25,33.38,1265400,1.93
+1983-10-06,32.88,34.00,32.88,33.75,1525200,1.96
+1983-10-05,32.88,32.88,32.38,32.75,2956200,1.90
+1983-10-04,33.63,33.88,32.88,33.13,1563000,1.92
+1983-10-03,34.13,34.25,33.25,33.63,3426000,1.95
+1983-09-30,34.38,34.50,33.75,34.13,1879200,1.98
+1983-09-29,35.13,35.25,34.38,34.50,855600,2.00
+1983-09-28,34.63,35.25,34.50,35.13,1389000,2.04
+1983-09-27,35.38,35.38,34.63,34.75,1629000,2.01
+1983-09-26,36.00,36.00,35.25,35.50,1153800,2.06
+1983-09-23,36.25,36.38,35.50,35.63,2081400,2.06
+1983-09-22,36.13,36.38,36.13,36.38,687000,2.11
+1983-09-21,36.63,36.63,36.13,36.13,953400,2.09
+1983-09-20,37.00,37.00,36.25,36.63,914400,2.12
+1983-09-19,35.63,36.63,35.13,36.50,1465200,2.12
+1983-09-16,35.00,35.75,35.00,35.50,502800,2.06
+1983-09-15,35.00,35.63,34.50,35.25,753600,2.04
+1983-09-14,35.25,35.38,35.00,35.00,482400,2.03
+1983-09-13,35.25,35.38,34.75,35.25,2454000,2.04
+1983-09-12,36.50,36.63,35.25,35.38,1643400,2.05
+1983-09-09,36.13,36.38,36.00,36.25,603000,2.10
+1983-09-08,36.50,36.63,36.00,36.13,2461200,2.09
+1983-09-07,37.25,37.25,36.50,36.50,973800,2.12
+1983-09-06,37.00,37.38,36.88,37.25,2194800,2.16
+1983-09-02,37.38,37.50,37.00,37.00,1062000,2.14
+1983-09-01,37.50,37.75,37.25,37.50,862200,2.17
+1983-08-31,37.25,37.75,37.13,37.75,901200,2.19
+1983-08-30,36.75,37.38,36.63,37.25,1660800,2.16
+1983-08-29,36.75,37.00,36.38,36.88,849000,2.14
+1983-08-26,36.75,37.13,36.50,36.75,1638600,2.13
+1983-08-25,37.13,37.38,36.25,36.88,1167000,2.14
+1983-08-24,37.88,37.88,37.13,37.25,2048400,2.16
+1983-08-23,38.50,38.50,37.63,37.88,1707600,2.19
+1983-08-22,38.50,38.88,38.25,38.63,3805200,2.24
+1983-08-19,37.13,38.25,36.88,38.13,2374800,2.21
+1983-08-18,37.63,37.88,37.13,37.25,5986200,2.16
+1983-08-17,35.75,37.13,35.75,37.00,6762000,2.14
+1983-08-16,35.50,35.75,35.25,35.75,1015800,2.07
+1983-08-15,36.13,36.13,35.38,35.50,1662000,2.06
+1983-08-12,35.88,36.13,35.63,35.88,1881000,2.08
+1983-08-11,35.75,35.88,35.50,35.75,4181400,2.07
+1983-08-10,34.50,35.50,34.38,35.38,1723200,2.05
+1983-08-09,34.38,34.38,34.13,34.38,661200,1.99
+1983-08-08,34.75,34.75,34.00,34.13,1457400,1.98
+1983-08-05,34.75,35.13,34.75,34.88,1140000,2.02
+1983-08-04,35.13,35.25,34.38,34.75,1367400,2.01
+1983-08-03,34.25,35.13,34.13,34.88,1486800,2.02
+1983-08-02,34.13,34.63,34.00,34.13,774000,1.98
+1983-08-01,33.63,34.00,33.50,33.88,2570400,1.96
+1983-07-29,35.13,35.13,34.00,34.13,9885000,1.95
+1983-07-28,35.63,35.75,35.13,35.25,1556400,2.01
+1983-07-27,35.75,36.50,35.38,35.88,2227200,2.05
+1983-07-26,35.88,36.13,35.63,35.88,1452000,2.05
+1983-07-25,35.25,36.13,35.00,35.88,1347000,2.05
+1983-07-22,35.25,35.50,35.00,35.25,1056600,2.01
+1983-07-21,36.00,36.13,35.13,35.50,910200,2.02
+1983-07-20,35.50,36.13,35.38,36.00,3437400,2.05
+1983-07-19,35.25,35.50,35.00,35.25,2193600,2.01
+1983-07-18,35.00,35.38,34.75,35.38,1543800,2.02
+1983-07-15,35.38,35.50,34.88,35.13,1482600,2.00
+1983-07-14,35.00,35.50,34.38,35.38,624600,2.02
+1983-07-13,35.00,35.38,34.75,35.00,2051400,2.00
+1983-07-12,36.13,36.13,34.50,35.00,1866600,2.00
+1983-07-11,36.00,36.25,35.88,36.13,882000,2.06
+1983-07-08,36.00,36.38,35.88,36.00,969600,2.05
+1983-07-07,36.13,36.75,35.88,36.00,2799600,2.05
+1983-07-06,35.50,36.50,35.38,36.25,2269800,2.07
+1983-07-05,35.00,35.38,34.63,35.38,1319400,2.02
+1983-07-01,35.50,35.63,35.38,35.50,563400,2.02
+1983-06-30,34.25,35.38,34.13,35.25,1119000,2.01
+1983-06-29,34.13,34.50,33.88,34.13,1862400,1.95
+1983-06-28,35.50,36.50,34.13,34.25,948600,1.95
+1983-06-27,35.63,35.63,35.25,35.50,615600,2.02
+1983-06-24,35.63,36.00,35.50,35.75,1449000,2.04
+1983-06-23,35.50,35.88,35.25,35.38,2952600,2.02
+1983-06-22,35.50,36.00,35.00,35.50,1885800,2.02
+1983-06-21,34.63,35.38,34.50,35.25,1610400,2.01
+1983-06-20,34.88,35.00,34.50,34.75,1770000,1.98
+1983-06-17,33.63,34.75,33.50,34.63,2414400,1.97
+1983-06-16,33.00,34.00,32.75,33.88,3126600,1.93
+1983-06-15,33.63,33.63,32.63,33.00,1771800,1.88
+1983-06-14,33.50,33.63,33.13,33.38,1016400,1.90
+1983-06-13,32.88,33.50,32.63,33.38,974400,1.90
+1983-06-10,32.00,32.63,31.75,32.63,807000,1.86
+1983-06-09,31.87,32.25,31.87,32.00,2146200,1.82
+1983-06-08,32.50,32.88,31.87,31.87,2951400,1.82
+1983-06-07,33.50,33.50,32.38,32.50,1591800,1.85
+1983-06-06,33.63,33.63,33.00,33.38,931200,1.90
+1983-06-03,33.88,33.88,33.50,33.75,2736600,1.92
+1983-06-02,34.25,34.38,33.75,34.00,1183800,1.94
+1983-06-01,33.63,34.25,33.38,34.00,1177800,1.94
+1983-05-31,34.00,34.00,33.38,33.88,1011600,1.93
+1983-05-27,34.63,34.63,33.75,34.00,1238400,1.94
+1983-05-26,34.88,35.00,34.38,34.50,1440600,1.97
+1983-05-25,35.38,35.38,34.75,35.13,2662200,2.00
+1983-05-24,35.25,35.50,34.13,35.13,2289600,2.00
+1983-05-23,33.75,35.38,33.75,34.63,1593600,1.97
+1983-05-20,34.00,34.13,33.75,34.00,871200,1.94
+1983-05-19,34.25,34.50,33.63,33.75,1216800,1.92
+1983-05-18,35.25,35.38,34.13,34.25,1325400,1.95
+1983-05-17,34.75,35.13,34.38,35.00,858000,2.00
+1983-05-16,34.50,35.00,33.88,35.00,1776000,2.00
+1983-05-13,34.00,34.38,33.63,34.13,1425000,1.95
+1983-05-12,34.00,34.38,33.50,33.75,2515800,1.92
+1983-05-11,34.00,34.13,33.75,34.00,3156600,1.94
+1983-05-10,33.38,33.75,33.00,33.25,2253000,1.90
+1983-05-09,33.50,33.88,33.13,33.75,2348400,1.92
+1983-05-06,33.50,34.13,32.88,33.38,4106400,1.90
+1983-05-05,32.75,33.00,32.38,32.75,7950600,1.87
+1983-05-04,35.00,35.25,34.63,34.88,1962000,1.99
+1983-05-03,34.88,35.25,34.50,35.13,1527600,2.00
+1983-05-02,35.00,35.63,34.38,34.63,6114000,1.97
+1983-04-29,36.00,36.50,35.38,36.38,2430600,2.04
+1983-04-28,35.25,35.63,34.88,35.25,1371000,1.98
+1983-04-27,35.50,36.00,34.88,35.25,3540600,1.98
+1983-04-26,34.00,35.25,32.75,35.13,2740200,1.97
+1983-04-25,33.63,34.00,33.13,33.25,1459800,1.87
+1983-04-22,33.50,33.75,33.13,33.63,1648800,1.89
+1983-04-21,33.38,33.75,33.00,33.00,1247400,1.85
+1983-04-20,33.63,34.00,33.25,33.50,1027800,1.88
+1983-04-19,34.00,34.25,33.63,33.75,1087800,1.90
+1983-04-18,34.25,34.75,33.75,34.13,1362000,1.92
+1983-04-15,34.88,35.25,34.38,34.75,1024200,1.95
+1983-04-14,35.13,35.38,34.75,35.13,776400,1.97
+1983-04-13,34.88,35.13,34.63,34.88,1495800,1.96
+1983-04-12,35.25,35.63,34.75,35.00,2035800,1.97
+1983-04-11,34.88,35.25,34.50,35.25,3444600,1.98
+1983-04-08,33.63,34.38,32.88,34.38,3195000,1.93
+1983-04-07,32.88,33.13,32.50,33.00,2196600,1.85
+1983-04-06,32.63,33.13,32.00,32.50,1671600,1.82
+1983-04-05,33.38,33.88,32.75,32.88,3128400,1.85
+1983-04-04,33.38,33.63,33.13,33.63,4545600,1.89
+1983-03-31,35.13,37.00,33.13,33.13,7846800,1.86
+1983-03-30,31.12,31.75,30.37,31.62,2811000,1.78
+1983-03-29,30.50,30.75,30.12,30.50,2640600,1.71
+1983-03-28,30.50,30.75,30.12,30.37,1603200,1.71
+1983-03-25,30.87,31.37,30.25,30.50,7233000,1.71
+1983-03-24,31.00,31.37,30.62,31.37,2605200,1.76
+1983-03-23,30.37,30.87,29.87,30.75,1808400,1.73
+1983-03-22,30.62,31.25,30.00,30.12,1497600,1.69
+1983-03-21,30.87,31.50,30.12,31.00,1757400,1.74
+1983-03-18,31.00,31.37,30.62,30.87,1708200,1.73
+1983-03-17,31.12,31.62,30.50,30.75,4285200,1.73
+1983-03-16,32.75,33.38,32.13,32.63,2261400,1.83
+1983-03-15,33.50,33.75,33.13,33.25,1107600,1.87
+1983-03-14,33.63,34.00,33.25,33.50,1139400,1.88
+1983-03-11,33.38,33.63,33.13,33.50,1293600,1.88
+1983-03-10,33.75,34.25,33.25,33.75,2647800,1.90
+1983-03-09,33.38,33.88,32.88,33.88,2274600,1.90
+1983-03-08,33.38,33.63,33.13,33.25,2308800,1.87
+1983-03-07,33.63,33.88,33.25,33.63,1527600,1.89
+1983-03-04,33.25,33.75,32.75,33.75,4534200,1.90
+1983-03-03,33.38,33.75,33.00,33.50,3411000,1.88
+1983-03-02,32.13,32.75,31.37,32.50,4346400,1.82
+1983-03-01,31.25,31.37,31.00,31.25,1136400,1.75
+1983-02-28,31.25,31.75,30.62,30.62,3629400,1.72
+1983-02-25,31.62,32.25,31.00,31.87,3805200,1.79
+1983-02-24,30.62,31.00,30.25,30.87,4449000,1.73
+1983-02-23,29.87,30.25,29.37,29.87,3256800,1.68
+1983-02-22,29.87,30.37,29.37,29.37,2193600,1.65
+1983-02-18,31.12,31.50,30.62,31.00,1376400,1.74
+1983-02-17,30.87,31.12,30.62,30.87,1647600,1.73
+1983-02-16,31.37,32.13,30.62,30.75,1792800,1.73
+1983-02-15,32.38,32.75,31.87,32.13,1618200,1.80
+1983-02-14,32.25,32.50,32.00,32.38,669000,1.82
+1983-02-11,32.25,32.63,31.75,32.00,1866600,1.80
+1983-02-10,31.87,32.75,30.87,32.50,5686800,1.82
+1983-02-09,31.00,31.50,30.37,30.62,2304600,1.72
+1983-02-08,31.75,32.25,31.25,31.50,1248000,1.77
+1983-02-07,32.25,32.50,32.00,32.25,886800,1.81
+1983-02-04,32.25,32.75,31.62,32.38,1120200,1.82
+1983-02-03,31.75,32.25,31.12,32.25,1098000,1.81
+1983-02-02,30.50,31.00,30.00,31.00,1624800,1.74
+1983-02-01,31.25,32.00,30.50,30.50,1665600,1.71
+1983-01-31,32.00,32.38,31.62,32.38,2298600,1.82
+1983-01-28,33.25,33.50,32.88,32.88,952200,1.82
+1983-01-27,33.38,33.88,32.75,33.38,1102800,1.84
+1983-01-26,32.38,33.13,31.62,32.63,1476000,1.80
+1983-01-25,32.13,32.75,31.50,32.38,2418600,1.79
+1983-01-24,32.75,33.13,32.38,33.00,2368200,1.82
+1983-01-21,35.38,36.00,34.75,35.00,2018400,1.93
+1983-01-20,36.38,37.25,35.38,36.38,5320800,2.01
+1983-01-19,34.25,34.88,33.50,34.88,1611600,1.93
+1983-01-18,33.63,34.00,33.13,33.88,1471200,1.87
+1983-01-17,33.75,34.25,33.25,33.50,1144800,1.85
+1983-01-14,33.63,34.00,33.13,33.75,1695600,1.86
+1983-01-13,34.00,34.88,33.00,33.00,2092800,1.82
+1983-01-12,34.88,35.38,34.38,34.88,2397600,1.93
+1983-01-11,34.88,35.38,34.25,34.50,1484400,1.90
+1983-01-10,34.88,35.50,34.13,34.88,4002600,1.93
+1983-01-07,34.63,35.25,33.88,34.00,3889800,1.88
+1983-01-06,35.38,35.75,34.88,35.38,3606000,1.95
+1983-01-05,34.75,35.00,34.38,34.75,2319600,1.92
+1983-01-04,33.63,34.25,32.88,34.25,2054400,1.89
+1983-01-03,33.00,33.25,32.63,32.88,2255400,1.82
+1982-12-31,32.75,33.00,32.50,32.63,1033200,1.80
+1982-12-30,32.63,32.88,32.25,32.63,1268400,1.80
+1982-12-29,32.25,32.63,31.75,32.25,993600,1.78
+1982-12-28,32.38,32.63,32.00,32.25,975000,1.78
+1982-12-27,32.13,32.63,31.62,32.50,1510200,1.79
+1982-12-23,31.62,32.13,31.12,32.00,1441800,1.77
+1982-12-22,31.87,32.13,31.50,31.75,1158600,1.75
+1982-12-21,31.75,32.13,31.37,32.13,2106600,1.77
+1982-12-20,32.63,33.00,32.13,32.25,996000,1.78
+1982-12-17,32.63,33.13,32.13,32.88,2565000,1.82
+1982-12-16,32.13,32.75,31.50,32.25,1389000,1.78
+1982-12-15,31.62,32.13,31.00,31.62,2580000,1.75
+1982-12-14,32.25,33.50,31.00,31.00,2138400,1.71
+1982-12-13,33.50,34.13,32.75,32.75,1197000,1.81
+1982-12-10,34.25,34.88,33.63,34.00,3149400,1.88
+1982-12-09,32.50,33.63,31.25,33.00,6094200,1.82
+1982-12-08,32.00,32.75,31.25,31.75,3290400,1.75
+1982-12-07,31.12,31.75,30.37,31.75,3312600,1.75
+1982-12-06,30.12,30.62,29.50,30.37,2179800,1.68
+1982-12-03,31.12,31.75,30.37,30.50,1866600,1.68
+1982-12-02,31.37,31.75,30.87,31.50,1108200,1.74
+1982-12-01,31.75,32.38,31.12,31.75,1969800,1.75
+1982-11-30,32.75,33.88,31.62,33.50,1175400,1.85
+1982-11-29,30.50,30.87,30.12,30.25,950400,1.67
+1982-11-26,30.87,31.12,30.62,30.62,1059600,1.69
+1982-11-24,30.62,30.87,30.25,30.75,829200,1.70
+1982-11-23,30.62,30.87,30.25,30.25,1292400,1.67
+1982-11-22,31.25,31.50,31.00,31.00,2471400,1.71
+1982-11-19,32.13,32.75,31.50,31.62,2126400,1.75
+1982-11-18,32.50,32.88,32.13,32.63,2109600,1.80
+1982-11-17,32.13,32.50,31.62,32.50,2970600,1.79
+1982-11-16,30.75,31.75,29.75,30.87,3135000,1.70
+1982-11-15,30.62,31.12,30.12,30.37,5862600,1.68
+1982-11-12,30.12,31.00,29.12,29.37,6384000,1.62
+1982-11-11,30.62,31.12,30.12,30.87,2205000,1.70
+1982-11-10,32.00,32.88,31.00,31.12,2720400,1.72
+1982-11-09,32.38,32.88,31.87,32.25,2082600,1.78
+1982-11-08,33.13,33.75,32.38,32.75,2161200,1.81
+1982-11-05,33.50,34.13,32.88,33.88,2223000,1.87
+1982-11-04,33.88,34.75,33.00,33.13,4012200,1.83
+1982-11-03,33.38,34.13,32.63,34.00,2269200,1.88
+1982-11-02,33.13,33.38,32.88,33.00,2689800,1.82
+1982-11-01,32.25,33.13,31.37,33.00,2595600,1.82
+1982-10-29,31.25,31.75,30.75,31.25,3346200,1.73
+1982-10-28,32.50,33.00,32.00,32.38,1695000,1.76
+1982-10-27,33.00,33.25,32.63,32.63,4026600,1.77
+1982-10-26,32.13,32.63,31.50,32.63,4825800,1.77
+1982-10-25,32.38,33.00,31.62,31.62,3580800,1.72
+1982-10-22,34.38,35.13,33.50,34.25,4854600,1.86
+1982-10-21,34.63,36.13,33.00,34.88,6196200,1.89
+1982-10-20,35.25,35.63,34.75,35.50,2440800,1.93
+1982-10-19,35.50,36.38,34.50,35.25,4621200,1.91
+1982-10-18,35.25,36.00,34.38,36.00,5092200,1.95
+1982-10-15,34.38,34.88,33.75,34.88,2953800,1.89
+1982-10-14,34.00,34.25,33.63,33.88,5277000,1.84
+1982-10-13,32.63,33.25,31.87,33.00,4096800,1.79
+1982-10-12,31.25,32.00,30.37,31.62,2963400,1.72
+1982-10-11,30.25,30.75,29.75,30.12,1488600,1.63
+1982-10-08,30.00,30.50,29.50,30.37,2067600,1.65
+1982-10-07,30.00,30.37,29.62,29.75,1947600,1.61
+1982-10-06,29.37,29.75,29.00,29.75,1065600,1.61
+1982-10-05,29.00,29.25,28.62,29.00,779400,1.57
+1982-10-04,28.62,28.87,28.37,28.75,972000,1.56
+1982-10-01,29.12,29.62,28.62,29.12,1509600,1.58
+1982-09-30,29.75,30.25,29.25,29.37,1408200,1.59
+1982-09-29,29.00,29.62,28.25,29.62,1444200,1.61
+1982-09-28,28.75,29.00,28.50,28.62,845400,1.55
+1982-09-27,28.62,28.87,28.37,28.75,518400,1.56
+1982-09-24,28.62,28.75,28.37,28.37,572400,1.54
+1982-09-23,28.75,29.12,28.25,28.62,1288800,1.55
+1982-09-22,29.87,30.75,28.87,29.00,1638000,1.57
+1982-09-21,29.87,30.12,29.62,30.12,1851000,1.63
+1982-09-20,29.50,29.75,29.25,29.75,1021800,1.61
+1982-09-17,30.25,30.87,29.62,29.75,1121400,1.61
+1982-09-16,30.00,30.50,29.37,29.87,2290200,1.62
+1982-09-15,29.12,29.75,28.50,29.75,2320200,1.61
+1982-09-14,29.00,29.25,28.62,28.62,2241000,1.55
+1982-09-13,28.00,28.25,27.75,28.25,1069800,1.53
+1982-09-10,28.37,28.87,27.75,28.50,1951200,1.55
+1982-09-09,29.50,30.12,28.87,29.00,2207400,1.57
+1982-09-08,29.25,29.75,28.62,29.00,2246400,1.57
+1982-09-07,28.87,29.12,28.50,28.50,945600,1.55
+1982-09-03,29.12,29.75,28.50,28.87,2872200,1.57
+1982-09-02,27.62,27.87,27.25,27.75,2448600,1.51
+1982-09-01,27.75,28.37,27.12,27.50,2098800,1.49
+1982-08-31,28.12,28.25,27.87,28.12,1312800,1.53
+1982-08-30,27.75,27.87,27.50,27.75,1087800,1.51
+1982-08-27,28.12,28.50,27.62,27.87,1079400,1.51
+1982-08-26,28.75,29.50,27.87,28.50,5071800,1.55
+1982-08-25,26.62,27.62,25.62,27.62,4051200,1.50
+1982-08-24,26.37,26.87,25.87,25.87,2722800,1.40
+1982-08-23,25.75,26.50,25.00,26.25,2718000,1.42
+1982-08-20,24.75,25.25,24.12,25.12,1610400,1.36
+1982-08-19,23.87,24.12,23.50,24.12,2140200,1.31
+1982-08-18,24.62,25.50,23.75,23.75,2546400,1.29
+1982-08-17,24.25,25.00,23.50,25.00,1895400,1.36
+1982-08-16,24.50,25.25,23.75,24.00,1643400,1.30
+1982-08-13,24.50,24.87,24.12,24.75,739200,1.34
+1982-08-12,24.25,24.50,24.00,24.12,1203000,1.31
+1982-08-11,24.37,24.62,24.12,24.37,727200,1.32
+1982-08-10,24.50,24.75,24.12,24.12,1252200,1.31
+1982-08-09,24.37,24.50,24.12,24.37,825000,1.32
+1982-08-06,24.75,25.12,24.37,24.50,796800,1.33
+1982-08-05,25.00,25.25,24.62,25.25,883800,1.37
+1982-08-04,25.00,25.25,24.62,24.62,1690200,1.34
+1982-08-03,25.50,26.00,24.87,25.00,1666800,1.36
+1982-08-02,25.50,25.87,25.12,25.87,818400,1.40
+1982-07-30,25.87,26.25,25.37,25.75,676800,1.37
+1982-07-29,25.87,26.25,25.37,26.25,2158800,1.39
+1982-07-28,26.00,26.37,25.50,25.75,1596600,1.37
+1982-07-27,27.12,27.62,26.50,26.50,1425000,1.41
+1982-07-26,27.62,27.75,27.50,27.50,736200,1.46
+1982-07-23,27.87,28.00,27.62,27.62,1931400,1.47
+1982-07-22,27.87,28.25,27.37,28.00,1180800,1.49
+1982-07-21,27.75,27.87,27.50,27.62,1358400,1.47
+1982-07-20,27.87,28.37,27.25,27.75,1545600,1.47
+1982-07-19,28.62,29.00,28.12,28.12,931800,1.49
+1982-07-16,29.00,29.25,28.75,28.87,1693200,1.53
+1982-07-15,29.75,30.25,29.25,29.25,2212200,1.55
+1982-07-14,29.25,29.87,28.50,29.62,889200,1.57
+1982-07-13,28.50,28.87,28.12,28.25,1475400,1.50
+1982-07-12,28.75,29.50,28.00,28.25,3303600,1.50
+1982-07-09,29.87,30.00,29.62,29.62,1333800,1.57
+1982-07-08,30.00,30.37,29.62,29.87,1574400,1.59
+1982-07-07,30.25,30.37,30.12,30.25,963000,1.61
+1982-07-06,30.12,30.50,29.75,30.25,580200,1.61
+1982-07-02,30.25,30.62,29.75,30.62,670800,1.63
+1982-07-01,29.87,30.12,29.62,30.12,1363800,1.60
+1982-06-30,30.50,31.50,29.50,29.75,2680200,1.58
+1982-06-29,31.62,32.38,30.87,31.50,2879400,1.67
+1982-06-28,31.75,32.50,30.87,31.25,1387800,1.66
+1982-06-25,31.00,31.50,30.50,31.00,1262400,1.65
+1982-06-24,30.00,30.62,29.25,30.25,2020200,1.61
+1982-06-23,28.87,29.50,28.12,29.25,1852200,1.55
+1982-06-22,29.00,29.50,28.50,28.75,3078600,1.53
+1982-06-21,29.37,29.75,29.00,29.50,1292400,1.57
+1982-06-18,29.12,29.25,28.87,29.25,847200,1.55
+1982-06-17,29.00,29.62,28.37,29.00,1961400,1.54
+1982-06-16,30.12,30.62,29.62,29.75,983400,1.58
+1982-06-15,30.87,31.25,30.37,30.50,618600,1.62
+1982-06-14,31.62,32.13,31.12,31.12,1221000,1.65
+1982-06-11,32.25,32.50,32.00,32.00,1071000,1.70
+1982-06-10,31.87,32.13,31.62,32.00,1439400,1.70
+1982-06-09,31.75,31.87,31.50,31.50,1164000,1.67
+1982-06-08,31.87,32.13,31.50,31.62,1067400,1.68
+1982-06-07,31.25,31.75,30.75,31.62,1356600,1.68
+1982-06-04,31.12,31.37,30.75,31.00,815400,1.65
+1982-06-03,31.37,31.62,31.12,31.50,1506600,1.67
+1982-06-02,31.12,31.25,30.87,31.25,1651800,1.66
+1982-06-01,30.75,31.12,30.37,31.00,1315800,1.65
+1982-05-28,30.62,30.87,30.37,30.37,906600,1.61
+1982-05-27,31.00,31.25,30.62,30.62,2329200,1.63
+1982-05-26,31.37,31.62,31.12,31.12,1212000,1.65
+1982-05-25,32.13,32.63,31.50,31.75,2620200,1.69
+1982-05-24,31.37,31.75,31.00,31.25,1771800,1.66
+1982-05-21,31.00,31.25,30.75,30.75,1204800,1.63
+1982-05-20,31.37,31.75,31.00,31.25,1771800,1.66
+1982-05-19,31.37,31.62,31.00,31.12,880200,1.65
+1982-05-18,31.37,31.62,31.00,31.12,967800,1.65
+1982-05-17,31.87,32.13,31.50,31.75,853200,1.69
+1982-05-14,32.25,32.63,31.87,32.00,592800,1.70
+1982-05-13,32.88,33.13,32.63,32.63,1043400,1.73
+1982-05-12,33.25,33.75,32.75,33.00,1200600,1.75
+1982-05-11,33.25,33.75,32.75,33.50,2841600,1.78
+1982-05-10,33.00,33.38,32.50,32.88,1781400,1.75
+1982-05-07,33.25,33.63,32.75,33.25,3387000,1.77
+1982-05-06,32.00,32.50,31.37,32.50,4370400,1.73
+1982-05-05,31.12,31.50,30.62,31.25,2427600,1.66
+1982-05-04,30.75,31.12,30.37,30.62,1662600,1.63
+1982-05-03,30.87,31.12,30.62,30.75,1329600,1.63
+1982-04-30,31.37,31.62,31.12,31.50,2009400,1.64
+1982-04-29,31.50,31.75,31.12,31.12,661200,1.62
+1982-04-28,31.75,32.00,31.50,31.62,889800,1.65
+1982-04-27,32.00,32.25,31.75,32.00,1581600,1.67
+1982-04-26,32.13,32.63,31.50,31.87,1845000,1.66
+1982-04-23,32.38,32.75,31.87,32.50,2353200,1.70
+1982-04-22,31.50,31.87,31.00,31.75,1345800,1.66
+1982-04-21,30.50,31.00,30.00,30.75,828000,1.60
+1982-04-20,30.37,30.62,30.12,30.25,906600,1.58
+1982-04-19,31.12,31.75,30.37,30.50,1319400,1.59
+1982-04-16,32.13,32.38,31.75,31.75,1689600,1.66
+1982-04-15,31.62,32.25,31.00,32.00,1185000,1.67
+1982-04-14,31.12,31.37,30.87,31.25,1000800,1.63
+1982-04-13,31.37,31.87,30.75,30.75,1110000,1.60
+1982-04-12,32.13,32.63,31.50,31.62,850800,1.65
+1982-04-08,32.50,32.88,32.13,32.50,1084200,1.70
+1982-04-07,32.13,32.50,31.62,31.87,1036800,1.66
+1982-04-06,32.00,32.38,31.50,32.25,3181800,1.68
+1982-04-05,32.38,32.75,32.00,32.38,1558800,1.69
+1982-04-02,32.25,32.63,31.75,32.63,1471200,1.70
+1982-04-01,31.25,31.75,30.75,31.62,2029200,1.65
+1982-03-31,30.75,31.12,30.25,30.87,1678800,1.61
+1982-03-30,30.00,30.50,29.50,30.25,1855800,1.58
+1982-03-29,29.62,30.25,28.87,30.25,1023000,1.58
+1982-03-26,29.12,29.75,28.50,29.37,1312800,1.53
+1982-03-25,29.25,29.50,29.00,29.00,1338600,1.51
+1982-03-24,29.37,29.62,29.00,29.50,2847000,1.54
+1982-03-23,29.00,29.37,28.62,28.87,837000,1.51
+1982-03-22,29.37,29.62,29.00,29.25,967200,1.53
+1982-03-19,28.87,29.25,28.50,29.00,1012200,1.51
+1982-03-18,28.75,29.00,28.37,28.75,987000,1.50
+1982-03-17,28.37,28.87,27.87,28.50,762600,1.49
+1982-03-16,29.37,29.87,28.75,29.50,1396200,1.54
+1982-03-15,29.00,30.00,28.00,30.00,1534800,1.57
+1982-03-12,27.75,28.25,27.25,28.25,1706400,1.47
+1982-03-11,27.62,28.00,27.12,27.62,3162600,1.44
+1982-03-10,28.00,28.37,27.50,27.50,2311200,1.44
+1982-03-09,28.00,29.00,27.00,28.25,1973400,1.47
+1982-03-08,28.62,29.62,27.62,27.87,1644600,1.45
+1982-03-05,29.50,30.12,28.75,29.12,2055000,1.52
+1982-03-04,29.87,30.25,29.37,29.62,3389400,1.55
+1982-03-03,29.62,30.12,29.00,29.62,3194400,1.55
+1982-03-02,31.12,31.87,30.25,30.50,1679400,1.59
+1982-03-01,31.87,32.25,31.50,31.50,1763400,1.64
+1982-02-26,32.13,32.50,31.62,32.13,1573200,1.68
+1982-02-25,32.38,33.13,31.62,32.00,1854600,1.67
+1982-02-24,33.38,34.25,32.50,33.13,4174800,1.73
+1982-02-23,32.25,33.75,30.75,33.25,3121200,1.74
+1982-02-22,31.87,33.63,30.12,30.75,2828400,1.60
+1982-02-19,34.00,35.13,32.88,33.50,3072600,1.75
+1982-02-18,35.25,35.75,34.63,34.88,2209800,1.82
+1982-02-17,35.88,36.88,34.75,35.25,2523600,1.84
+1982-02-16,36.38,37.25,35.50,37.00,2398800,1.93
+1982-02-12,37.25,38.50,35.88,36.88,6099000,1.92
+1982-02-11,36.75,38.50,34.88,38.50,4419000,2.01
+1982-02-10,34.88,35.13,34.50,34.75,2452800,1.81
+1982-02-09,34.50,35.13,33.88,34.38,3454200,1.79
+1982-02-08,36.00,37.00,35.00,35.13,2030400,1.83
+1982-02-05,36.75,37.38,36.13,37.00,3261600,1.93
+1982-02-04,36.25,37.00,35.38,36.88,3591000,1.92
+1982-02-03,36.38,37.38,35.38,35.63,2236800,1.86
+1982-02-02,37.50,37.88,37.00,37.00,1878000,1.93
+1982-02-01,37.88,38.50,37.13,37.88,1955400,1.98
+1982-01-29,39.50,40.13,38.88,39.00,5059800,2.01
+1982-01-28,39.13,39.50,38.63,39.25,3292200,2.02
+1982-01-27,39.00,39.50,38.50,39.00,2255400,2.01
+1982-01-26,39.25,40.00,38.50,38.75,2732400,1.99
+1982-01-25,38.13,39.13,37.13,39.13,2362200,2.01
+1982-01-22,38.13,38.50,37.63,37.75,2223600,1.94
+1982-01-21,37.88,38.38,37.25,37.88,5358000,1.95
+1982-01-20,37.63,38.63,36.63,37.13,4213800,1.91
+1982-01-19,39.75,40.75,38.75,39.00,5674800,2.01
+1982-01-18,39.00,40.13,37.75,40.13,5395800,2.06
+1982-01-15,37.38,39.25,35.50,38.75,5724000,1.99
+1982-01-14,34.50,35.25,33.75,35.25,1979400,1.81
+1982-01-13,34.75,35.25,34.13,34.25,1290000,1.76
+1982-01-12,34.63,35.38,33.88,34.38,2671200,1.77
+1982-01-11,35.75,36.63,34.75,35.00,1851000,1.80
+1982-01-08,37.13,37.63,36.50,36.50,1419000,1.88
+1982-01-07,37.25,37.63,36.88,37.25,1152000,1.92
+1982-01-06,38.13,39.38,36.88,37.63,2939400,1.94
+1982-01-05,38.88,39.63,38.13,38.38,3181800,1.97
+1982-01-04,40.13,40.38,39.75,39.88,1577400,2.05
diff --git a/data/COST.txt b/data/COST.txt
new file mode 100644
index 0000000..d76e1dd
--- /dev/null
+++ b/data/COST.txt
@@ -0,0 +1,6502 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,87.17,87.86,87.14,87.67,1732900,87.67
+2012-04-16,86.66,87.12,86.30,86.88,1956700,86.88
+2012-04-13,86.91,87.14,86.03,86.32,2737800,86.32
+2012-04-12,87.51,87.56,86.95,87.18,2509800,87.18
+2012-04-11,87.50,87.59,87.06,87.32,1912600,87.32
+2012-04-10,87.54,87.59,86.37,86.89,2812100,86.89
+2012-04-09,87.68,88.14,87.03,87.88,1817700,87.88
+2012-04-05,87.41,88.87,87.40,88.65,2752600,88.65
+2012-04-04,90.14,90.50,88.97,89.04,2529400,89.04
+2012-04-03,91.45,91.76,90.01,90.39,2823000,90.39
+2012-04-02,90.94,92.10,90.83,91.84,2705100,91.84
+2012-03-30,90.04,91.15,90.01,90.80,2556600,90.80
+2012-03-29,90.16,90.72,89.33,89.84,2245600,89.84
+2012-03-28,91.24,91.49,90.13,90.62,1609000,90.62
+2012-03-27,91.53,91.78,90.97,91.28,1310700,91.28
+2012-03-26,90.63,91.53,90.38,91.52,1884800,91.52
+2012-03-23,90.49,90.63,89.83,90.27,1601400,90.27
+2012-03-22,90.25,91.09,90.05,90.50,1499300,90.50
+2012-03-21,90.36,90.95,90.21,90.64,1693900,90.64
+2012-03-20,89.90,90.49,89.58,90.26,1500400,90.26
+2012-03-19,90.75,90.76,89.58,90.02,1608300,90.02
+2012-03-16,91.26,91.50,90.26,90.44,3556600,90.44
+2012-03-15,90.82,91.60,90.27,91.46,1834300,91.46
+2012-03-14,89.47,90.96,89.46,90.90,2066800,90.90
+2012-03-13,89.78,90.00,89.29,89.98,1735400,89.98
+2012-03-12,89.28,89.72,89.06,89.43,1354700,89.43
+2012-03-09,88.47,89.52,88.38,89.34,1724100,89.34
+2012-03-08,88.01,88.50,87.84,88.30,1614200,88.30
+2012-03-07,87.90,87.93,87.20,87.89,2173900,87.89
+2012-03-06,87.11,87.95,86.95,87.58,3181300,87.58
+2012-03-05,86.00,87.67,85.83,87.63,3040500,87.63
+2012-03-02,85.71,86.30,85.71,86.23,1956300,86.23
+2012-03-01,86.54,86.79,85.69,86.16,3051100,86.16
+2012-02-29,86.19,87.20,85.73,86.06,5345100,86.06
+2012-02-28,85.03,85.86,84.58,85.27,3529700,85.27
+2012-02-27,84.17,85.25,84.01,85.09,2344500,85.09
+2012-02-24,84.99,84.99,84.05,84.40,1262000,84.40
+2012-02-23,84.31,84.96,83.80,84.77,1996900,84.77
+2012-02-22,84.35,84.74,83.72,84.31,1955300,84.31
+2012-02-21,84.60,84.69,83.65,84.26,2345800,84.26
+2012-02-17,83.94,84.51,83.80,84.47,1966300,84.47
+2012-02-16,83.51,84.05,83.51,84.05,1771900,84.05
+2012-02-15,84.48,84.52,83.04,83.24,1570300,83.24
+2012-02-14,83.47,84.10,83.30,84.10,1186000,84.10
+2012-02-13,84.55,84.61,83.24,83.87,1556200,83.87
+2012-02-10,84.12,84.31,83.68,84.20,1689300,84.20
+2012-02-09,84.27,84.60,84.07,84.53,1317300,84.53
+2012-02-08,84.45,84.59,83.85,84.28,1662600,84.28
+2012-02-07,84.66,85.00,84.38,84.56,1574900,84.32
+2012-02-06,84.67,85.20,84.65,85.04,1379000,84.80
+2012-02-03,86.11,86.18,84.97,85.36,2347900,85.12
+2012-02-02,83.76,85.89,83.76,85.51,4697900,85.27
+2012-02-01,82.92,83.94,82.78,83.22,3036300,82.98
+2012-01-31,81.77,82.30,81.12,82.27,1844900,82.04
+2012-01-30,81.20,81.67,81.00,81.44,1973300,81.21
+2012-01-27,82.13,82.44,81.38,81.62,2312100,81.39
+2012-01-26,82.83,83.08,81.80,82.06,1952500,81.83
+2012-01-25,81.39,82.80,81.23,82.72,2558300,82.49
+2012-01-24,81.26,81.88,81.15,81.73,1642900,81.50
+2012-01-23,81.30,82.00,81.22,81.64,1916800,81.41
+2012-01-20,81.30,81.68,80.89,81.41,2304400,81.18
+2012-01-19,81.70,81.75,81.11,81.21,1994100,80.98
+2012-01-18,81.29,81.76,80.59,81.76,2418100,81.53
+2012-01-17,81.24,81.75,80.61,81.42,2747800,81.19
+2012-01-13,79.87,80.79,79.29,80.61,2658200,80.38
+2012-01-12,80.19,80.47,79.77,79.95,2502900,79.72
+2012-01-11,79.32,80.16,78.98,79.99,2415500,79.76
+2012-01-10,79.37,79.72,79.13,79.15,3647500,78.93
+2012-01-09,80.34,81.00,78.81,79.01,4798300,78.79
+2012-01-06,83.17,83.17,81.12,81.13,3397400,80.90
+2012-01-05,83.57,83.64,82.10,83.26,3590500,83.02
+2012-01-04,84.67,84.95,84.01,84.07,2260200,83.83
+2012-01-03,84.28,85.08,84.16,84.60,2339500,84.36
+2011-12-30,84.12,84.34,83.28,83.32,1235500,83.08
+2011-12-29,84.20,84.40,83.60,84.34,1021300,84.10
+2011-12-28,84.58,84.66,84.03,84.18,1142900,83.94
+2011-12-27,84.50,84.75,83.86,84.58,986700,84.34
+2011-12-23,83.69,84.70,83.53,84.66,1043100,84.42
+2011-12-22,83.95,84.00,83.19,83.77,1677900,83.53
+2011-12-21,83.59,84.41,82.96,83.79,2642200,83.55
+2011-12-20,83.15,83.91,82.91,83.64,2909500,83.40
+2011-12-19,82.80,83.38,81.85,82.06,2236700,81.83
+2011-12-16,83.07,83.63,82.32,82.57,3874600,82.34
+2011-12-15,83.10,83.33,82.50,82.57,1912000,82.34
+2011-12-14,83.57,83.92,82.75,82.75,1891000,82.52
+2011-12-13,84.60,84.71,83.38,83.63,2491200,83.39
+2011-12-12,84.10,84.60,83.52,84.15,2535900,83.91
+2011-12-09,84.68,85.30,84.13,84.37,3893100,84.13
+2011-12-08,84.87,86.95,84.00,85.76,4377800,85.52
+2011-12-07,87.69,87.98,86.19,87.47,2715800,87.22
+2011-12-06,87.56,88.40,86.93,88.06,2350500,87.81
+2011-12-05,87.79,88.19,86.65,87.20,1818900,86.95
+2011-12-02,87.65,88.68,86.62,86.73,2616600,86.48
+2011-12-01,85.00,87.68,84.96,87.09,3572400,86.84
+2011-11-30,84.93,85.82,84.50,85.30,3558500,85.06
+2011-11-29,82.64,83.66,82.01,83.51,1917300,83.27
+2011-11-28,82.76,82.82,81.74,82.23,2005400,82.00
+2011-11-25,80.35,81.63,80.30,80.82,826800,80.59
+2011-11-23,81.29,81.63,80.41,80.76,2183600,80.53
+2011-11-22,81.22,82.11,81.05,81.81,1635300,81.58
+2011-11-21,81.22,81.81,80.79,81.29,1872400,81.06
+2011-11-18,82.06,82.24,81.44,81.72,2355900,81.49
+2011-11-17,82.64,83.17,81.19,81.98,2312000,81.75
+2011-11-16,83.94,84.36,82.86,82.94,2459300,82.70
+2011-11-15,83.41,84.73,83.15,84.48,1724100,84.24
+2011-11-14,82.74,83.99,82.72,83.45,1539500,83.21
+2011-11-11,83.35,83.71,82.68,83.04,2500700,82.80
+2011-11-10,84.02,84.12,82.45,82.72,2502500,82.49
+2011-11-09,83.57,84.04,82.77,83.41,2850300,83.17
+2011-11-08,84.14,85.03,83.34,85.00,2499400,84.76
+2011-11-07,83.69,84.29,83.21,84.16,2055200,83.68
+2011-11-04,84.52,84.68,83.50,83.81,2097100,83.33
+2011-11-03,83.89,84.76,82.88,84.70,2623300,84.22
+2011-11-02,84.04,84.77,83.56,84.43,2620900,83.95
+2011-11-01,82.37,84.24,81.99,83.35,2790400,82.88
+2011-10-31,84.55,85.30,83.25,83.25,3073100,82.78
+2011-10-28,84.65,85.18,84.26,84.93,1904900,84.45
+2011-10-27,85.00,86.14,84.06,85.22,3728300,84.74
+2011-10-26,83.41,84.13,82.11,83.73,2421100,83.25
+2011-10-25,83.45,84.50,83.05,83.23,2193000,82.76
+2011-10-24,84.83,85.18,84.16,84.48,3025600,84.00
+2011-10-21,84.77,85.30,84.32,85.30,2957200,84.82
+2011-10-20,84.38,85.35,83.78,84.26,2419600,83.78
+2011-10-19,84.39,84.99,84.17,84.38,2704000,83.90
+2011-10-18,82.35,85.00,82.19,84.57,3544500,84.09
+2011-10-17,81.57,82.53,81.54,82.36,2278000,81.89
+2011-10-14,82.07,82.81,81.19,81.77,2227700,81.31
+2011-10-13,81.44,81.95,81.28,81.67,1839100,81.21
+2011-10-12,81.51,82.50,81.21,81.42,2454000,80.96
+2011-10-11,80.98,81.06,80.25,80.90,1983800,80.44
+2011-10-10,80.00,81.32,79.85,81.23,2324400,80.77
+2011-10-07,79.31,79.69,78.72,79.02,3353600,78.57
+2011-10-06,79.81,80.00,78.41,79.20,4214800,78.75
+2011-10-05,80.99,81.78,78.62,80.25,5043100,79.79
+2011-10-04,80.67,81.78,78.61,81.65,4717800,81.19
+2011-10-03,81.72,83.22,81.18,81.63,3235000,81.17
+2011-09-30,82.38,83.68,82.02,82.13,2764100,81.66
+2011-09-29,84.98,85.27,81.99,82.98,2434200,82.51
+2011-09-28,84.59,85.30,83.77,83.79,2141000,83.31
+2011-09-27,85.61,85.94,83.95,84.33,2494200,83.85
+2011-09-26,83.80,84.75,83.36,84.45,3125000,83.97
+2011-09-23,82.70,83.90,82.47,83.37,2827400,82.90
+2011-09-22,82.73,83.78,81.73,83.18,4549800,82.71
+2011-09-21,85.07,86.18,84.39,84.43,2639000,83.95
+2011-09-20,85.15,86.34,84.70,85.07,3318300,84.59
+2011-09-19,83.54,85.34,83.42,85.03,2567700,84.55
+2011-09-16,83.26,84.96,82.96,84.24,4399100,83.76
+2011-09-15,82.89,83.29,82.10,83.01,2440300,82.54
+2011-09-14,80.94,82.52,79.93,81.90,2738300,81.43
+2011-09-13,80.07,80.79,79.30,80.71,2353600,80.25
+2011-09-12,78.03,79.88,78.02,79.72,2215800,79.27
+2011-09-09,79.95,80.08,78.50,78.90,2494400,78.45
+2011-09-08,80.29,81.47,80.17,80.76,2340900,80.30
+2011-09-07,79.27,80.61,78.88,80.61,2038400,80.15
+2011-09-06,77.03,78.53,76.59,78.40,2242600,77.95
+2011-09-02,78.23,79.68,78.08,78.56,2459300,78.11
+2011-09-01,78.98,80.91,78.78,79.48,3998300,79.03
+2011-08-31,78.24,79.04,78.02,78.54,2693400,78.09
+2011-08-30,77.60,78.54,77.22,78.07,2241100,77.63
+2011-08-29,77.86,78.11,77.38,77.79,2613600,77.35
+2011-08-26,75.78,77.67,75.05,77.21,2177700,76.77
+2011-08-25,77.77,78.52,75.77,75.86,2077600,75.43
+2011-08-24,76.22,77.53,75.75,77.49,2488100,77.05
+2011-08-23,74.59,76.83,74.16,76.22,3399300,75.79
+2011-08-22,75.97,75.99,73.73,74.42,2455700,74.00
+2011-08-19,73.40,75.49,73.40,74.36,3734400,73.94
+2011-08-18,74.52,75.38,72.46,74.36,4974400,73.94
+2011-08-17,75.62,77.40,75.33,76.12,3584500,75.69
+2011-08-16,73.93,75.61,73.37,75.14,2847500,74.71
+2011-08-15,73.17,74.08,72.68,74.08,2615200,73.66
+2011-08-12,73.02,73.41,71.70,72.79,3012700,72.38
+2011-08-11,70.60,73.39,70.31,72.61,4324100,72.20
+2011-08-10,72.97,73.14,70.22,70.39,4918600,69.99
+2011-08-09,71.62,74.66,70.71,74.66,5714800,74.24
+2011-08-08,75.60,76.47,70.46,70.62,8417500,70.22
+2011-08-05,77.45,77.53,74.78,76.74,3586500,76.30
+2011-08-04,76.11,78.28,75.80,76.51,5799000,76.08
+2011-08-03,75.93,77.30,75.11,77.08,3809400,76.64
+2011-08-02,77.30,77.75,75.77,75.83,3445100,75.16
+2011-08-01,79.32,79.35,77.06,77.71,2554400,77.02
+2011-07-29,77.50,78.92,77.19,78.25,2434000,77.56
+2011-07-28,78.39,79.32,78.25,78.33,1985600,77.64
+2011-07-27,80.06,80.29,78.33,78.39,2309200,77.70
+2011-07-26,80.96,81.57,80.42,80.55,1127100,79.84
+2011-07-25,81.20,81.59,81.06,81.16,1174200,80.44
+2011-07-22,81.67,81.83,81.15,81.67,991500,80.95
+2011-07-21,80.87,82.12,80.67,81.52,1729600,80.80
+2011-07-20,80.82,80.88,79.85,80.69,1562400,79.98
+2011-07-19,79.76,80.95,79.70,80.81,1839400,80.10
+2011-07-18,79.53,79.81,78.81,79.11,1486900,78.41
+2011-07-15,80.36,80.57,79.40,79.86,2212200,79.15
+2011-07-14,80.87,81.47,80.13,80.33,1558500,79.62
+2011-07-13,80.99,81.56,80.31,80.84,1448500,80.13
+2011-07-12,80.89,81.76,80.65,80.71,1725100,80.00
+2011-07-11,80.68,81.08,80.44,80.68,1590300,79.97
+2011-07-08,81.59,82.00,80.91,81.41,1992300,80.69
+2011-07-07,83.20,83.45,81.61,82.06,3197400,81.34
+2011-07-06,81.37,82.94,81.37,82.64,2155600,81.91
+2011-07-05,81.69,81.95,80.97,81.29,1860800,80.57
+2011-07-01,81.50,81.70,81.04,81.54,2087500,80.82
+2011-06-30,80.27,81.34,79.98,81.24,2410500,80.52
+2011-06-29,80.20,80.68,79.88,80.03,2262000,79.32
+2011-06-28,79.99,80.17,79.63,79.99,1786600,79.28
+2011-06-27,78.95,80.06,78.92,79.85,1841200,79.15
+2011-06-24,81.13,81.13,79.13,79.13,2462600,78.43
+2011-06-23,79.75,80.59,79.32,80.40,2315900,79.69
+2011-06-22,81.10,81.36,80.50,80.52,1545700,79.81
+2011-06-21,81.39,81.44,80.54,81.39,2242000,80.67
+2011-06-20,79.71,81.30,79.64,81.25,2178600,80.53
+2011-06-17,79.98,80.66,79.23,79.63,4217400,78.93
+2011-06-16,77.88,78.91,77.75,78.85,2191800,78.15
+2011-06-15,78.55,78.96,77.74,77.93,1765800,77.24
+2011-06-14,79.14,79.42,78.80,79.24,1746900,78.54
+2011-06-13,78.45,79.02,78.05,78.45,1381100,77.76
+2011-06-10,79.10,79.28,78.23,78.30,2121900,77.61
+2011-06-09,79.00,79.70,78.64,79.03,1843700,78.33
+2011-06-08,78.37,79.66,78.25,78.93,2517700,78.23
+2011-06-07,78.08,78.95,77.83,78.36,2467000,77.67
+2011-06-06,77.55,78.15,77.31,77.69,2496700,77.00
+2011-06-03,78.60,78.85,77.76,77.81,3377400,77.12
+2011-06-02,80.83,80.86,78.97,79.00,4003400,78.30
+2011-06-01,82.34,82.51,80.14,80.21,2708800,79.50
+2011-05-31,81.94,82.50,81.66,82.48,2230300,81.75
+2011-05-27,80.93,81.81,80.81,81.53,1736000,80.81
+2011-05-26,80.06,80.92,79.61,80.81,2353600,80.10
+2011-05-25,80.32,80.77,79.14,80.32,5232000,79.61
+2011-05-24,82.97,82.97,81.27,81.35,3623100,80.63
+2011-05-23,82.62,83.28,82.28,82.64,2400000,81.91
+2011-05-20,83.77,83.95,82.31,83.40,2223400,82.66
+2011-05-19,83.34,83.90,83.10,83.86,1137300,83.12
+2011-05-18,82.63,83.37,82.05,83.24,1630900,82.51
+2011-05-17,82.17,82.88,82.05,82.71,1538300,81.98
+2011-05-16,82.55,82.65,82.10,82.31,1768100,81.58
+2011-05-13,83.27,83.59,82.57,82.72,2215700,81.99
+2011-05-12,81.73,83.40,81.49,83.32,2500000,82.58
+2011-05-11,82.03,82.27,81.19,81.70,1600000,80.98
+2011-05-10,81.68,82.70,81.55,82.23,2069300,81.27
+2011-05-09,80.47,81.50,80.33,81.40,1519700,80.45
+2011-05-06,80.44,80.82,80.07,80.45,2214700,79.51
+2011-05-05,80.05,80.92,79.37,79.61,3300000,78.68
+2011-05-04,80.27,80.92,80.11,80.14,2187700,79.20
+2011-05-03,80.92,81.16,80.13,80.51,2700000,79.57
+2011-05-02,81.21,81.28,80.56,81.04,2154800,80.09
+2011-04-29,81.18,81.49,80.54,80.89,6513700,79.94
+2011-04-28,80.93,81.50,80.86,81.46,2500000,80.51
+2011-04-27,80.31,81.29,80.17,81.10,3069400,80.15
+2011-04-26,78.94,80.00,78.35,79.78,2800000,78.84
+2011-04-25,78.64,78.87,78.36,78.66,1610300,77.74
+2011-04-21,78.65,78.96,78.05,78.87,1790700,77.95
+2011-04-20,77.51,78.67,77.40,78.56,2477700,77.64
+2011-04-19,77.08,77.15,76.46,76.71,1794500,75.81
+2011-04-18,76.00,77.06,76.00,76.90,1641500,76.00
+2011-04-15,76.34,77.03,76.24,76.97,2137000,76.07
+2011-04-14,75.96,76.47,75.66,76.34,1590700,75.45
+2011-04-13,76.74,76.74,75.96,76.41,1285900,75.51
+2011-04-12,75.75,76.84,75.74,76.45,2108000,75.55
+2011-04-11,76.16,76.62,75.67,76.20,2423900,75.31
+2011-04-08,77.17,77.29,76.21,76.41,2933400,75.51
+2011-04-07,76.37,78.46,76.34,77.82,5923000,76.91
+2011-04-06,75.31,75.94,74.75,74.99,1980700,74.11
+2011-04-05,74.35,75.82,74.35,74.93,3386300,74.05
+2011-04-04,74.62,74.88,73.94,74.17,1287100,73.30
+2011-04-01,73.16,74.33,73.14,74.25,2474600,73.38
+2011-03-31,72.56,73.46,72.08,73.32,2323500,72.46
+2011-03-30,72.27,72.98,72.27,72.81,1769700,71.96
+2011-03-29,71.24,71.95,70.78,71.90,1334600,71.06
+2011-03-28,71.49,71.81,70.99,71.26,1328200,70.42
+2011-03-25,72.24,72.37,71.41,71.46,2122100,70.62
+2011-03-24,71.19,72.33,71.10,72.11,2118700,71.26
+2011-03-23,71.49,71.54,70.40,70.92,2494900,70.09
+2011-03-22,71.06,71.89,70.92,71.55,1929300,70.71
+2011-03-21,71.11,71.19,70.37,71.04,2553200,70.21
+2011-03-18,71.03,71.23,70.15,70.66,4766800,69.83
+2011-03-17,70.46,70.99,70.08,70.46,2346600,69.63
+2011-03-16,71.14,71.19,69.54,69.76,3980200,68.94
+2011-03-15,70.76,71.97,70.66,71.56,2542200,70.72
+2011-03-14,72.25,72.47,71.54,71.84,2217400,71.00
+2011-03-11,73.09,73.62,72.54,72.55,2068600,71.70
+2011-03-10,73.51,74.18,73.12,73.38,2372300,72.52
+2011-03-09,73.48,74.25,73.08,74.16,1926400,73.29
+2011-03-08,72.09,74.06,72.09,73.62,2615800,72.76
+2011-03-07,72.99,72.99,72.03,72.19,3105000,71.34
+2011-03-04,72.50,72.86,72.21,72.81,2678000,71.96
+2011-03-03,72.25,72.60,71.62,72.49,2985400,71.64
+2011-03-02,73.50,73.77,70.86,71.76,6197500,70.92
+2011-03-01,75.11,75.39,73.43,73.62,3507200,72.76
+2011-02-28,73.93,74.95,73.85,74.79,3306600,73.91
+2011-02-25,73.25,74.03,73.24,73.57,1818100,72.71
+2011-02-24,72.79,73.53,72.30,72.98,1848000,72.12
+2011-02-23,73.80,73.80,72.41,72.84,2783600,71.99
+2011-02-22,75.11,75.41,73.84,73.89,2115700,73.02
+2011-02-18,74.82,75.48,74.30,75.43,2130900,74.55
+2011-02-17,74.28,75.01,74.06,74.84,1360100,73.96
+2011-02-16,74.51,75.10,74.40,74.96,1435000,74.08
+2011-02-15,74.35,74.54,74.12,74.33,1460200,73.46
+2011-02-14,75.05,75.11,74.52,74.66,1220000,73.78
+2011-02-11,74.06,75.06,74.06,75.04,1678200,74.16
+2011-02-10,74.44,74.65,73.94,74.55,1938600,73.68
+2011-02-09,74.36,74.77,74.12,74.67,1746000,73.79
+2011-02-08,74.23,74.82,74.12,74.80,1771400,73.72
+2011-02-07,73.96,74.28,73.62,74.25,2447000,73.18
+2011-02-04,74.12,74.42,73.47,74.13,1874300,73.06
+2011-02-03,71.77,74.24,71.77,74.03,3780100,72.96
+2011-02-02,72.15,72.48,70.54,70.85,4454800,69.83
+2011-02-01,72.22,72.63,71.90,72.43,1997700,71.38
+2011-01-31,72.24,72.43,71.61,71.84,2309000,70.80
+2011-01-28,73.33,73.58,71.75,71.93,2426000,70.89
+2011-01-27,72.84,73.70,72.76,73.12,2854500,72.06
+2011-01-26,72.47,72.98,72.22,72.62,2093700,71.57
+2011-01-25,72.51,72.61,71.71,72.46,2820000,71.41
+2011-01-24,72.86,72.89,72.39,72.62,2212600,71.57
+2011-01-21,72.48,72.96,72.34,72.77,2182900,71.72
+2011-01-20,71.79,72.93,71.79,72.36,2306800,71.32
+2011-01-19,72.38,72.49,71.86,72.07,2310500,71.03
+2011-01-18,72.54,72.91,72.28,72.60,2416600,71.55
+2011-01-14,71.35,72.52,71.21,72.51,2454700,71.46
+2011-01-13,71.32,71.75,71.25,71.60,1923100,70.57
+2011-01-12,71.20,71.68,71.11,71.49,1629900,70.46
+2011-01-11,70.55,71.25,70.32,71.07,2065500,70.04
+2011-01-10,70.28,70.60,70.02,70.48,2073200,69.46
+2011-01-07,70.95,71.19,70.45,70.65,2342700,69.63
+2011-01-06,70.36,71.25,70.01,70.65,3280400,69.63
+2011-01-05,71.99,72.10,70.90,70.99,4270100,69.97
+2011-01-04,72.53,72.53,71.76,72.33,3966700,71.29
+2011-01-03,72.75,73.45,72.39,72.47,3405500,71.42
+2010-12-31,72.69,72.99,72.19,72.21,1304200,71.17
+2010-12-30,72.71,72.97,72.61,72.85,1424800,71.80
+2010-12-29,72.89,73.16,72.57,72.70,1526400,71.65
+2010-12-28,72.23,72.87,72.14,72.71,1974500,71.66
+2010-12-27,71.88,72.27,71.72,72.08,1155800,71.04
+2010-12-23,72.16,72.45,71.94,72.24,1379400,71.20
+2010-12-22,72.33,72.54,72.00,72.27,1947900,71.23
+2010-12-21,72.57,72.77,72.26,72.32,2200500,71.28
+2010-12-20,71.89,72.55,71.76,72.31,2631800,71.27
+2010-12-17,71.93,72.44,71.70,71.84,6457100,70.80
+2010-12-16,71.05,72.23,71.01,72.12,3449700,71.08
+2010-12-15,71.01,71.45,70.89,71.05,3522600,70.02
+2010-12-14,70.70,71.54,70.60,71.21,2682500,70.18
+2010-12-13,71.13,71.49,70.53,70.74,5797100,69.72
+2010-12-10,70.75,71.28,70.62,71.25,3555900,70.22
+2010-12-09,69.70,71.13,69.28,71.02,6777000,70.00
+2010-12-08,69.38,69.71,68.53,69.25,3691400,68.25
+2010-12-07,69.70,70.06,69.12,69.64,5115400,68.64
+2010-12-06,68.33,69.41,68.33,69.19,3366000,68.19
+2010-12-03,68.87,69.26,68.24,68.39,3092300,67.40
+2010-12-02,68.52,69.11,68.13,69.01,3288800,68.01
+2010-12-01,68.21,68.80,68.01,68.31,3038100,67.32
+2010-11-30,66.59,67.92,66.51,67.61,3305000,66.63
+2010-11-29,66.90,67.00,66.33,66.97,2350200,66.00
+2010-11-26,67.11,67.47,67.03,67.22,952900,66.25
+2010-11-24,67.17,68.00,67.17,67.54,2688000,66.57
+2010-11-23,66.97,67.07,66.27,66.90,2985800,65.93
+2010-11-22,66.27,67.34,66.18,67.26,2827200,66.29
+2010-11-19,66.26,66.72,66.12,66.56,2710300,65.60
+2010-11-18,67.25,67.49,66.32,66.41,3671100,65.45
+2010-11-17,66.02,67.13,66.02,67.02,5484600,66.05
+2010-11-16,65.19,66.40,64.57,65.74,6198600,64.79
+2010-11-15,65.45,65.99,65.40,65.48,2949000,64.54
+2010-11-12,64.88,65.70,64.65,65.20,3703200,64.26
+2010-11-11,64.10,65.42,63.91,65.35,3798400,64.41
+2010-11-10,64.02,64.50,63.94,64.45,2680800,63.52
+2010-11-09,64.70,64.78,63.96,64.22,2600000,63.29
+2010-11-08,64.86,64.87,64.24,64.81,2613500,63.87
+2010-11-05,65.53,66.04,65.23,65.40,3039900,64.46
+2010-11-04,63.89,65.63,63.89,65.48,5801500,64.54
+2010-11-03,63.53,63.86,62.71,63.16,4080900,62.25
+2010-11-02,63.55,64.18,63.35,63.72,2988400,62.80
+2010-11-01,63.05,63.62,62.78,63.28,2790600,62.37
+2010-10-29,62.61,62.90,62.52,62.77,2350900,61.86
+2010-10-28,63.06,63.25,62.50,62.80,2385400,61.89
+2010-10-27,63.38,63.38,62.51,62.98,3378700,62.07
+2010-10-26,63.52,64.19,63.44,63.68,2826200,62.56
+2010-10-25,64.12,64.77,64.01,64.11,2764000,62.98
+2010-10-22,63.84,64.10,63.22,64.03,2406400,62.90
+2010-10-21,62.56,63.89,62.54,63.60,4190700,62.48
+2010-10-20,62.35,63.07,62.25,62.61,2785800,61.51
+2010-10-19,62.66,63.14,61.90,62.21,3970600,61.11
+2010-10-18,63.42,63.81,63.13,63.21,2417000,62.10
+2010-10-15,63.46,63.77,63.21,63.70,4033400,62.58
+2010-10-14,63.12,63.86,62.91,63.18,4214500,62.07
+2010-10-13,63.20,63.96,63.00,63.36,5006500,62.24
+2010-10-12,64.03,64.09,63.31,63.34,4454400,62.23
+2010-10-11,63.39,64.49,63.28,64.32,2584800,63.19
+2010-10-08,64.40,64.95,63.94,64.29,5632000,63.16
+2010-10-07,65.22,65.27,64.43,65.26,5048000,64.11
+2010-10-06,63.00,65.46,62.81,65.41,11502200,64.26
+2010-10-05,65.00,65.00,64.33,64.66,5698600,63.52
+2010-10-04,65.06,65.24,64.53,64.56,4502900,63.42
+2010-10-01,64.92,65.25,64.50,65.05,4037200,63.90
+2010-09-30,64.87,65.00,64.07,64.49,4090300,63.35
+2010-09-29,64.93,65.22,64.39,64.67,3585200,63.53
+2010-09-28,63.86,65.11,63.69,65.00,5453500,63.86
+2010-09-27,63.82,64.14,63.63,63.73,4704400,62.61
+2010-09-24,63.00,64.31,62.78,64.05,4481600,62.92
+2010-09-23,62.05,62.82,61.88,62.50,3399200,61.40
+2010-09-22,61.52,62.45,61.52,62.33,4806500,61.23
+2010-09-21,61.21,61.53,60.86,61.27,3198500,60.19
+2010-09-20,61.51,61.78,60.97,61.28,3472500,60.20
+2010-09-17,61.50,61.50,60.95,61.29,3495800,60.21
+2010-09-16,61.16,61.33,60.82,61.24,2230600,60.16
+2010-09-15,61.04,61.27,60.91,61.19,3523100,60.11
+2010-09-14,60.00,61.21,59.94,61.04,4134800,59.97
+2010-09-13,59.82,60.23,59.41,60.05,3107800,58.99
+2010-09-10,59.30,59.79,59.14,59.54,2608600,58.49
+2010-09-09,59.50,59.51,58.83,58.94,2622900,57.90
+2010-09-08,59.37,59.42,58.80,59.21,3412700,58.17
+2010-09-07,58.25,59.00,58.20,58.64,2598500,57.61
+2010-09-03,59.05,59.05,58.19,58.57,2779400,57.54
+2010-09-02,58.41,58.83,57.65,58.59,5011300,57.56
+2010-09-01,56.93,57.89,56.76,57.79,3966400,56.77
+2010-08-31,55.86,57.06,55.74,56.50,4358700,55.51
+2010-08-30,56.21,56.85,56.07,56.07,2843100,55.08
+2010-08-27,56.39,56.53,55.41,56.19,4254700,55.20
+2010-08-26,57.13,57.15,56.15,56.28,3854500,55.29
+2010-08-25,55.37,57.40,55.20,57.07,5946600,56.07
+2010-08-24,54.52,55.67,54.05,55.60,6658600,54.62
+2010-08-23,55.33,55.65,54.85,54.90,2407500,53.93
+2010-08-20,54.73,55.12,54.48,55.04,2896200,54.07
+2010-08-19,55.44,55.63,54.61,55.01,2946200,54.04
+2010-08-18,55.25,55.99,54.99,55.68,2909200,54.70
+2010-08-17,55.51,56.29,55.38,55.83,2641600,54.85
+2010-08-16,55.14,55.50,55.00,55.37,2395400,54.40
+2010-08-13,55.41,55.71,55.06,55.31,2270600,54.34
+2010-08-12,55.49,55.96,55.37,55.67,3269000,54.69
+2010-08-11,56.51,56.62,55.81,55.87,2847500,54.89
+2010-08-10,56.79,57.31,56.63,56.98,2433600,55.98
+2010-08-09,56.55,57.49,56.54,57.16,2391800,56.15
+2010-08-06,56.25,56.64,55.76,56.54,3030000,55.54
+2010-08-05,56.74,56.74,55.86,56.46,4358300,55.47
+2010-08-04,56.49,57.61,56.24,57.40,4364600,56.39
+2010-08-03,56.62,56.91,56.38,56.55,3246800,55.35
+2010-08-02,57.06,57.34,56.76,56.84,3588100,55.64
+2010-07-30,55.71,56.89,55.71,56.71,2973900,55.51
+2010-07-29,56.74,57.00,55.77,56.21,3439800,55.02
+2010-07-28,57.22,57.40,56.41,56.51,3077800,55.31
+2010-07-27,56.49,57.36,56.39,57.21,6930000,56.00
+2010-07-26,55.79,56.00,55.45,55.71,3494400,54.53
+2010-07-23,55.00,56.00,54.78,55.95,4905800,54.77
+2010-07-22,54.09,55.08,53.84,54.90,5284100,53.74
+2010-07-21,55.07,55.10,53.49,53.61,4973800,52.48
+2010-07-20,54.37,55.09,54.11,55.09,6343500,53.92
+2010-07-19,55.13,55.29,54.60,54.82,3575000,53.66
+2010-07-16,56.59,56.60,54.95,54.98,5020200,53.82
+2010-07-15,56.37,56.59,55.85,56.55,2949400,55.35
+2010-07-14,56.39,56.40,55.87,56.35,3428200,55.16
+2010-07-13,56.15,56.75,56.15,56.51,3207300,55.31
+2010-07-12,56.05,56.43,55.73,55.93,2644600,54.75
+2010-07-09,56.29,56.29,55.60,56.19,3895600,55.00
+2010-07-08,54.78,55.79,54.52,55.71,7592700,54.53
+2010-07-07,53.76,54.33,53.41,54.29,4813000,53.14
+2010-07-06,54.69,54.71,53.51,54.00,3364700,52.86
+2010-07-02,55.18,55.18,53.76,54.23,3385200,53.08
+2010-07-01,54.73,55.16,54.22,54.90,5376600,53.74
+2010-06-30,55.52,55.67,54.69,54.83,4609600,53.67
+2010-06-29,56.18,56.37,55.39,55.63,4298400,54.45
+2010-06-28,56.59,57.20,56.22,56.65,3043600,55.45
+2010-06-25,56.17,56.86,55.87,56.44,4488900,55.25
+2010-06-24,57.17,57.45,56.00,56.22,3772600,55.03
+2010-06-23,57.59,57.68,57.02,57.44,2541200,56.22
+2010-06-22,57.99,58.31,57.54,57.61,2716300,56.39
+2010-06-21,58.50,58.70,57.55,57.78,2795600,56.56
+2010-06-18,58.50,58.73,58.05,58.21,3657100,56.98
+2010-06-17,58.59,58.72,57.99,58.58,2829000,57.34
+2010-06-16,58.47,58.89,58.12,58.34,2876900,57.11
+2010-06-15,57.93,59.18,57.92,59.16,5099900,57.91
+2010-06-14,57.64,57.90,57.30,57.52,2510800,56.30
+2010-06-11,57.18,57.65,57.00,57.52,3093000,56.30
+2010-06-10,57.82,58.06,57.30,57.65,3270300,56.43
+2010-06-09,56.68,57.75,56.58,57.40,4926900,56.19
+2010-06-08,55.69,56.72,55.55,56.66,3726500,55.46
+2010-06-07,56.01,56.62,55.76,55.85,3414800,54.67
+2010-06-04,57.45,57.45,56.01,56.17,5499000,54.98
+2010-06-03,58.23,59.16,57.30,57.93,7219000,56.70
+2010-06-02,58.34,58.98,57.95,58.95,3898900,57.70
+2010-06-01,58.18,58.85,57.73,57.98,3200400,56.75
+2010-05-28,58.79,58.92,58.02,58.25,3501100,57.02
+2010-05-27,57.34,59.26,57.04,58.74,8764500,57.50
+2010-05-26,56.60,56.70,55.71,55.98,6146600,54.80
+2010-05-25,55.96,56.50,55.39,56.50,6120300,55.30
+2010-05-24,57.18,57.41,56.68,56.76,3376800,55.56
+2010-05-21,55.93,57.73,55.79,57.44,5966100,56.22
+2010-05-20,57.00,57.52,56.55,56.59,6755600,55.39
+2010-05-19,57.49,58.48,57.49,57.77,4350200,56.55
+2010-05-18,58.64,58.99,57.68,57.78,4308800,56.56
+2010-05-17,57.82,58.44,57.53,58.35,4129100,57.12
+2010-05-14,57.27,58.12,57.21,57.74,4890500,56.52
+2010-05-13,57.81,58.49,57.60,57.67,5007700,56.45
+2010-05-12,58.06,58.19,57.66,57.88,4151100,56.66
+2010-05-11,57.40,58.30,57.33,57.94,5442100,56.71
+2010-05-10,58.62,58.99,57.10,57.52,8378900,56.30
+2010-05-07,57.86,58.70,56.83,57.31,9286700,56.10
+2010-05-06,58.95,59.11,55.00,58.03,11175500,56.80
+2010-05-05,59.75,60.83,59.72,60.36,6438700,59.08
+2010-05-04,58.83,60.37,58.31,59.88,6046200,58.41
+2010-05-03,59.03,59.50,58.90,59.31,4051400,57.86
+2010-04-30,59.13,59.68,59.02,59.08,4960700,57.63
+2010-04-29,59.01,59.45,58.92,59.35,2883800,57.90
+2010-04-28,59.30,59.49,58.74,58.85,3462400,57.41
+2010-04-27,60.25,60.25,59.11,59.17,3948900,57.72
+2010-04-26,60.20,60.30,60.01,60.07,2874600,58.60
+2010-04-23,60.07,60.48,60.00,60.20,4017400,58.72
+2010-04-22,59.23,60.41,59.12,60.22,3929700,58.74
+2010-04-21,59.40,59.56,59.04,59.51,3033200,58.05
+2010-04-20,59.70,59.92,59.33,59.49,3703300,58.03
+2010-04-19,59.29,59.53,58.61,59.47,4040700,58.01
+2010-04-16,58.96,59.52,58.93,59.19,5443700,57.74
+2010-04-15,59.41,59.44,58.90,59.03,5754400,57.58
+2010-04-14,59.79,59.87,58.94,59.62,6763100,58.16
+2010-04-13,60.22,60.55,59.76,59.89,4191400,58.42
+2010-04-12,60.89,61.21,60.26,60.35,4550700,58.87
+2010-04-09,61.04,61.41,60.92,61.21,2804500,59.71
+2010-04-08,61.60,61.62,60.82,60.98,4471500,59.49
+2010-04-07,61.65,61.96,61.50,61.72,3897200,60.21
+2010-04-06,61.05,61.85,60.75,61.74,3589100,60.23
+2010-04-05,60.33,60.87,60.00,60.82,2146100,59.33
+2010-04-01,59.73,60.30,59.71,60.14,2638300,58.67
+2010-03-31,60.06,60.11,59.68,59.71,2548200,58.25
+2010-03-30,60.27,60.50,60.04,60.17,2121500,58.69
+2010-03-29,60.14,60.43,59.96,60.14,2375500,58.67
+2010-03-26,60.25,60.42,59.91,60.13,2302000,58.66
+2010-03-25,60.42,60.42,60.01,60.05,2591500,58.58
+2010-03-24,60.54,60.74,60.02,60.07,2910000,58.60
+2010-03-23,60.76,60.89,60.36,60.76,2937800,59.27
+2010-03-22,60.54,61.09,60.43,60.88,2369000,59.39
+2010-03-19,61.38,61.50,60.49,60.72,4687500,59.23
+2010-03-18,61.00,61.43,60.92,61.27,3156200,59.77
+2010-03-17,60.96,61.46,60.90,61.33,3115300,59.83
+2010-03-16,60.71,60.96,60.59,60.91,2480600,59.42
+2010-03-15,60.07,60.62,60.05,60.55,2584700,59.07
+2010-03-12,59.88,60.48,59.81,60.17,3938700,58.69
+2010-03-11,59.78,60.06,59.77,59.90,3957200,58.43
+2010-03-10,60.21,60.41,59.76,59.84,3248400,58.37
+2010-03-09,60.38,60.57,60.04,60.13,3187000,58.66
+2010-03-08,60.54,61.00,60.52,60.67,3020400,59.18
+2010-03-05,60.85,60.97,60.50,60.68,3514800,59.19
+2010-03-04,60.75,61.16,60.48,60.80,3286100,59.31
+2010-03-03,59.75,61.58,59.64,60.68,10153500,59.19
+2010-03-02,62.12,62.12,61.20,61.38,4126100,59.88
+2010-03-01,61.00,62.11,60.68,61.65,4031100,60.14
+2010-02-26,61.36,61.47,60.78,60.97,3681600,59.48
+2010-02-25,60.29,61.52,60.21,61.40,3534000,59.89
+2010-02-24,60.80,61.22,60.61,60.86,2908200,59.37
+2010-02-23,60.64,60.92,60.41,60.51,3081200,59.03
+2010-02-22,61.40,61.45,60.69,60.79,3004300,59.30
+2010-02-19,60.73,61.36,60.66,61.14,2510100,59.64
+2010-02-18,60.93,61.13,60.58,60.96,2275200,59.47
+2010-02-17,60.79,61.30,60.74,61.05,2663100,59.55
+2010-02-16,59.62,60.85,59.30,60.67,4052300,59.18
+2010-02-12,59.19,59.42,58.95,59.28,4337600,57.83
+2010-02-11,58.86,59.78,58.67,59.67,4030800,58.21
+2010-02-10,58.66,59.32,58.38,59.15,4520500,57.70
+2010-02-09,58.80,59.00,58.20,58.76,3486900,57.14
+2010-02-08,58.27,58.78,58.13,58.14,3319800,56.54
+2010-02-05,58.59,58.90,58.07,58.58,4793600,56.97
+2010-02-04,58.17,58.94,58.10,58.52,5962700,56.91
+2010-02-03,58.59,58.95,58.38,58.42,5269100,56.81
+2010-02-02,58.00,58.88,57.60,58.77,5231500,57.15
+2010-02-01,57.80,57.92,57.36,57.91,4295300,56.32
+2010-01-29,57.59,58.54,57.40,57.43,5413900,55.85
+2010-01-28,57.59,57.82,57.06,57.35,3197000,55.77
+2010-01-27,57.71,58.04,57.28,57.53,3776200,55.95
+2010-01-26,57.20,58.48,57.14,57.93,3530500,56.34
+2010-01-25,57.35,57.82,56.75,57.55,2690600,55.97
+2010-01-22,57.40,57.96,57.04,57.07,4220600,55.50
+2010-01-21,58.13,58.60,57.35,57.52,3456800,55.94
+2010-01-20,58.48,58.68,57.62,58.27,4484600,56.67
+2010-01-19,59.17,59.28,58.79,58.95,2558200,57.33
+2010-01-15,58.99,58.99,58.43,58.79,3081700,57.17
+2010-01-14,59.12,59.25,58.71,58.72,2145700,57.10
+2010-01-13,59.11,59.59,58.94,59.40,2051500,57.77
+2010-01-12,59.23,59.39,58.72,59.03,2113300,57.41
+2010-01-11,59.21,59.42,59.00,59.35,1830400,57.72
+2010-01-08,59.47,59.61,59.10,59.28,2348300,57.65
+2010-01-07,60.08,60.44,59.26,59.71,4527600,58.07
+2010-01-06,59.07,60.05,59.00,60.00,3722900,58.35
+2010-01-05,59.26,59.42,58.84,59.23,2775800,57.60
+2010-01-04,59.13,60.07,59.13,59.41,3280200,57.78
+2009-12-31,60.24,60.30,59.11,59.17,1862900,57.54
+2009-12-30,60.13,60.49,59.87,60.05,1678500,58.40
+2009-12-29,60.49,60.69,60.20,60.26,1794500,58.60
+2009-12-28,60.40,60.75,60.33,60.56,1748300,58.89
+2009-12-24,60.29,60.60,60.09,60.40,1681400,58.74
+2009-12-23,59.60,60.31,59.60,60.07,2945700,58.42
+2009-12-22,59.03,59.80,59.03,59.57,3026200,57.93
+2009-12-21,58.78,59.55,58.64,59.27,2114000,57.64
+2009-12-18,58.03,58.46,57.52,58.43,4540800,56.82
+2009-12-17,58.53,58.58,57.80,57.80,2876800,56.21
+2009-12-16,59.15,59.50,58.72,58.77,2859300,57.15
+2009-12-15,59.42,59.47,58.86,58.98,2794900,57.36
+2009-12-14,59.57,59.72,59.17,59.47,2174900,57.83
+2009-12-11,59.04,59.49,58.97,59.32,3197100,57.69
+2009-12-10,59.15,59.36,58.23,58.76,5576500,57.14
+2009-12-09,58.71,59.00,58.10,58.66,3745600,57.05
+2009-12-08,58.85,58.96,58.00,58.75,3853300,57.13
+2009-12-07,59.13,59.74,59.05,59.35,2422400,57.72
+2009-12-04,59.40,59.99,58.67,59.19,4936000,57.56
+2009-12-03,59.40,59.57,58.90,59.02,8326000,57.40
+2009-12-02,60.65,61.15,60.29,60.87,4316200,59.20
+2009-12-01,60.13,60.79,60.10,60.73,4418600,59.06
+2009-11-30,60.15,60.29,59.41,59.91,3399200,58.26
+2009-11-27,59.50,60.51,59.20,60.03,1483300,58.38
+2009-11-25,60.40,60.99,60.40,60.89,2469800,59.22
+2009-11-24,60.81,60.83,60.33,60.51,2578000,58.85
+2009-11-23,60.10,60.86,59.93,60.57,2750600,58.90
+2009-11-20,60.26,60.84,59.80,60.06,2696400,58.41
+2009-11-19,60.36,60.59,59.78,60.48,2240800,58.82
+2009-11-18,60.38,60.83,59.67,60.77,3116900,59.10
+2009-11-17,61.06,61.23,60.22,60.62,3307500,58.95
+2009-11-16,60.79,61.25,60.50,61.12,3266400,59.44
+2009-11-13,60.35,60.63,59.96,60.47,2466200,58.81
+2009-11-12,60.16,60.65,60.00,60.12,3690500,58.47
+2009-11-11,60.46,60.69,59.78,60.40,3156500,58.74
+2009-11-10,59.92,60.40,59.52,60.04,3078600,58.39
+2009-11-09,58.96,60.46,58.96,60.44,3698200,58.78
+2009-11-06,59.15,59.66,58.80,59.41,2749300,57.78
+2009-11-05,58.11,59.49,57.98,59.41,4668700,57.78
+2009-11-04,57.68,59.27,57.68,58.81,4756800,57.19
+2009-11-03,57.55,58.37,57.31,57.65,4122300,56.06
+2009-11-02,56.85,57.88,56.76,57.75,3884000,56.16
+2009-10-30,57.73,57.95,56.81,56.85,3902700,55.29
+2009-10-29,57.31,57.94,56.76,57.92,3940900,56.33
+2009-10-28,57.05,57.50,56.72,56.72,3027100,55.16
+2009-10-27,57.61,57.82,56.77,57.15,2876800,55.58
+2009-10-26,57.69,58.36,57.52,57.65,2766600,56.06
+2009-10-23,58.08,58.43,57.56,57.81,2152500,56.22
+2009-10-22,57.76,58.49,57.57,58.27,2917600,56.67
+2009-10-21,58.76,59.25,57.71,57.71,4153300,56.12
+2009-10-20,59.26,59.27,58.42,59.09,3384300,57.29
+2009-10-19,58.82,59.35,58.36,59.23,3502500,57.43
+2009-10-16,58.85,58.90,58.12,58.48,3230700,56.70
+2009-10-15,58.39,59.04,58.39,58.97,2879900,57.17
+2009-10-14,59.00,59.00,58.44,58.77,3461400,56.98
+2009-10-13,57.90,58.87,57.75,58.48,4733900,56.70
+2009-10-12,58.38,58.83,57.76,58.03,2915700,56.26
+2009-10-09,58.20,58.69,57.72,58.64,5751900,56.85
+2009-10-08,59.28,59.38,58.39,58.63,5025900,56.84
+2009-10-07,59.76,60.30,58.86,59.00,11117300,57.20
+2009-10-06,57.02,58.37,57.02,57.93,5865700,56.17
+2009-10-05,56.59,57.25,56.30,56.88,4480100,55.15
+2009-10-02,55.92,56.68,55.73,56.47,5760800,54.75
+2009-10-01,56.15,56.69,55.40,55.69,5097900,53.99
+2009-09-30,57.12,57.44,55.98,56.38,12235900,54.66
+2009-09-29,56.56,56.93,56.25,56.49,4939600,54.77
+2009-09-28,56.50,56.66,56.31,56.56,4786200,54.84
+2009-09-25,57.72,57.72,56.00,56.28,6137100,54.57
+2009-09-24,58.03,58.24,57.07,57.43,3389400,55.68
+2009-09-23,57.86,58.80,57.86,57.98,2952200,56.21
+2009-09-22,58.72,58.86,58.34,58.40,2833800,56.62
+2009-09-21,57.61,58.73,57.38,58.58,4847800,56.80
+2009-09-18,58.20,58.20,57.46,57.55,4561700,55.80
+2009-09-17,57.86,58.23,57.32,57.96,3979200,56.19
+2009-09-16,56.82,57.77,56.69,57.70,3920300,55.94
+2009-09-15,56.78,57.00,56.42,56.82,3330000,55.09
+2009-09-14,56.22,57.02,56.16,56.99,3083000,55.25
+2009-09-11,56.86,56.99,56.52,56.81,3031500,55.08
+2009-09-10,57.04,57.04,56.66,56.91,3886900,55.18
+2009-09-09,56.49,57.08,56.29,57.06,3931100,55.32
+2009-09-08,56.86,57.00,56.15,56.73,5526200,55.00
+2009-09-04,54.68,55.53,54.54,55.47,4593400,53.78
+2009-09-03,54.22,55.23,54.17,54.99,12230400,53.31
+2009-09-02,50.40,50.82,49.95,50.65,4268100,49.11
+2009-09-01,51.34,51.37,50.18,50.65,5505400,49.11
+2009-08-31,51.35,51.70,50.86,50.98,3788800,49.43
+2009-08-28,51.50,52.00,51.35,51.77,4994000,50.19
+2009-08-27,49.91,51.65,49.87,51.31,5890400,49.75
+2009-08-26,49.87,50.36,49.54,50.23,5574900,48.70
+2009-08-25,48.78,50.08,48.46,49.62,6258400,48.11
+2009-08-24,48.78,48.78,48.01,48.12,2839600,46.65
+2009-08-21,48.23,48.82,47.89,48.56,3974800,47.08
+2009-08-20,48.09,48.09,47.50,47.91,2335800,46.45
+2009-08-19,47.21,48.07,47.16,47.94,3459200,46.48
+2009-08-18,47.54,47.90,47.10,47.40,3410200,45.96
+2009-08-17,48.10,48.39,47.39,47.47,4494500,46.02
+2009-08-14,48.79,49.03,48.19,48.63,3318300,47.15
+2009-08-13,49.16,49.20,48.21,48.88,3694600,47.39
+2009-08-12,48.94,49.49,48.91,49.15,2881100,47.65
+2009-08-11,49.03,49.39,48.80,48.92,2613100,47.26
+2009-08-10,49.84,49.96,49.00,49.40,3165000,47.72
+2009-08-07,49.45,50.24,48.91,50.10,4221300,48.39
+2009-08-06,48.56,49.36,48.25,48.75,4750200,47.09
+2009-08-05,49.73,49.75,48.69,49.06,3524400,47.39
+2009-08-04,49.60,50.00,49.15,49.48,3805600,47.80
+2009-08-03,49.75,50.04,49.51,50.00,3582800,48.30
+2009-07-31,49.01,49.93,49.00,49.50,3384000,47.82
+2009-07-30,49.26,49.73,48.88,49.25,3295600,47.57
+2009-07-29,48.53,49.41,48.41,48.77,3579600,47.11
+2009-07-28,48.44,48.92,48.10,48.84,3268900,47.18
+2009-07-27,48.99,49.13,48.03,48.68,2905100,47.02
+2009-07-24,48.12,49.24,48.11,49.13,4589700,47.46
+2009-07-23,48.50,49.23,47.77,48.60,6234200,46.95
+2009-07-22,48.18,49.09,48.00,48.82,3799300,47.16
+2009-07-21,48.29,48.59,47.61,48.38,3911900,46.73
+2009-07-20,47.50,48.50,47.03,48.47,4881200,46.82
+2009-07-17,47.37,47.49,46.97,47.48,3293600,45.86
+2009-07-16,46.73,47.59,46.52,47.49,3903700,45.87
+2009-07-15,45.40,47.00,45.06,46.90,7246300,45.30
+2009-07-14,44.81,45.17,44.37,45.03,3880600,43.50
+2009-07-13,44.92,45.12,44.50,44.97,4686400,43.44
+2009-07-10,45.30,45.51,44.65,44.97,3791400,43.44
+2009-07-09,46.40,46.50,45.25,45.50,5697600,43.95
+2009-07-08,44.83,46.11,44.63,46.02,7496100,44.45
+2009-07-07,45.21,45.44,44.48,44.54,4268100,43.02
+2009-07-06,44.57,45.79,44.50,45.70,4745700,44.14
+2009-07-02,45.64,45.64,44.59,44.64,4920300,43.12
+2009-07-01,45.81,46.38,45.71,45.79,3044100,44.23
+2009-06-30,46.09,46.29,45.64,45.78,5136000,44.22
+2009-06-29,46.73,46.80,46.01,46.20,3545400,44.63
+2009-06-26,46.03,46.60,45.83,46.41,3675800,44.83
+2009-06-25,44.82,46.34,44.82,46.28,5439800,44.70
+2009-06-24,45.21,45.33,44.78,45.04,4248300,43.51
+2009-06-23,46.02,46.05,44.98,45.07,4396600,43.54
+2009-06-22,45.81,46.22,45.25,45.35,5446700,43.81
+2009-06-19,46.70,46.70,45.91,46.11,5120600,44.54
+2009-06-18,46.69,46.86,45.90,46.24,4628500,44.67
+2009-06-17,46.06,47.20,45.88,46.59,5875000,45.00
+2009-06-16,46.36,46.54,45.80,45.95,4675300,44.39
+2009-06-15,46.75,46.83,45.99,46.33,4338700,44.75
+2009-06-12,46.35,47.10,45.96,47.03,4735700,45.43
+2009-06-11,46.71,47.05,46.22,46.27,6474800,44.70
+2009-06-10,47.22,47.45,46.38,46.59,5181800,45.00
+2009-06-09,47.56,47.96,46.89,47.13,4992200,45.53
+2009-06-08,47.40,47.84,46.96,47.53,3293000,45.91
+2009-06-05,48.40,48.59,47.18,47.64,5473000,46.02
+2009-06-04,47.13,48.00,46.25,47.87,8815500,46.24
+2009-06-03,49.22,49.25,48.00,48.47,9321500,46.82
+2009-06-02,49.52,50.14,49.30,49.45,3820700,47.77
+2009-06-01,49.20,49.98,48.75,49.70,4680700,48.01
+2009-05-29,48.20,48.52,47.21,48.52,4713300,46.87
+2009-05-28,47.94,48.79,46.54,47.97,10927600,46.34
+2009-05-27,48.85,49.70,48.20,48.83,6273600,47.17
+2009-05-26,47.75,49.92,47.60,49.14,7600100,47.47
+2009-05-22,48.30,48.83,48.07,48.30,4038600,46.66
+2009-05-21,48.42,49.28,47.86,48.31,4702500,46.67
+2009-05-20,48.50,49.61,48.26,48.78,9621600,47.12
+2009-05-19,46.23,47.74,45.72,47.21,6007600,45.60
+2009-05-18,45.21,46.17,45.06,46.09,4243000,44.52
+2009-05-15,44.78,45.58,44.70,44.75,5187400,43.23
+2009-05-14,45.80,46.10,44.61,44.80,6582900,43.28
+2009-05-13,46.25,46.55,45.30,45.65,5929500,44.10
+2009-05-12,46.57,47.25,45.77,46.91,5375200,45.14
+2009-05-11,45.70,46.76,45.25,46.02,5167400,44.28
+2009-05-08,46.50,46.81,45.52,46.60,6487200,44.84
+2009-05-07,47.66,47.93,45.66,45.93,8110300,44.20
+2009-05-06,47.82,48.20,46.59,46.87,5077900,45.10
+2009-05-05,48.14,48.27,47.13,47.65,3848700,45.85
+2009-05-04,47.80,47.96,47.30,47.71,4743000,45.91
+2009-05-01,48.39,48.44,47.35,47.69,4440200,45.89
+2009-04-30,47.92,48.97,47.03,48.60,7551400,46.77
+2009-04-29,47.89,48.44,47.30,47.67,5846000,45.87
+2009-04-28,47.10,48.14,46.68,47.07,4413100,45.29
+2009-04-27,47.93,48.33,47.02,47.64,4138400,45.84
+2009-04-24,47.19,48.63,46.50,48.17,6728100,46.35
+2009-04-23,46.60,48.13,46.27,46.83,5548400,45.06
+2009-04-22,45.92,47.77,45.61,47.07,6135200,45.29
+2009-04-21,44.48,46.58,44.03,46.46,6380200,44.71
+2009-04-20,45.35,45.59,44.10,44.34,5403500,42.67
+2009-04-17,46.10,46.50,45.61,45.77,4742400,44.04
+2009-04-16,45.77,46.75,45.74,46.23,4668100,44.49
+2009-04-15,45.37,45.80,45.05,45.66,3676800,43.94
+2009-04-14,46.11,46.25,45.18,45.35,4674900,43.64
+2009-04-13,46.92,47.23,46.22,46.41,4185900,44.66
+2009-04-09,45.85,47.42,45.54,46.90,10597600,45.13
+2009-04-08,46.66,48.39,46.63,47.70,5340700,45.90
+2009-04-07,47.03,47.21,46.31,46.39,4584100,44.64
+2009-04-06,48.16,48.86,47.28,47.74,4338300,45.94
+2009-04-03,47.86,48.97,47.85,48.91,4225700,47.06
+2009-04-02,46.82,48.60,46.50,48.07,5122400,46.26
+2009-04-01,45.67,46.50,45.02,46.35,4637300,44.60
+2009-03-31,46.48,46.87,45.19,46.32,5363500,44.57
+2009-03-30,46.56,46.90,45.65,46.25,4478700,44.50
+2009-03-27,47.68,48.15,47.06,47.40,4866300,45.61
+2009-03-26,47.37,49.35,47.06,48.46,6826500,46.63
+2009-03-25,46.51,47.76,45.57,46.81,6118800,45.04
+2009-03-24,47.42,48.00,46.26,46.36,5045800,44.61
+2009-03-23,45.48,47.54,45.25,47.54,6274500,45.75
+2009-03-20,45.57,45.64,44.00,44.83,7206600,43.14
+2009-03-19,44.60,45.27,44.25,45.12,6798600,43.42
+2009-03-18,43.90,45.04,43.08,44.46,7082400,42.78
+2009-03-17,43.09,44.02,42.81,43.98,6168300,42.32
+2009-03-16,42.13,43.02,42.00,42.12,4879100,40.53
+2009-03-13,40.99,42.40,40.50,42.20,6387500,40.61
+2009-03-12,39.96,40.99,39.33,40.86,6020300,39.32
+2009-03-11,40.12,40.43,39.34,39.56,6356500,38.07
+2009-03-10,39.03,40.19,38.65,40.14,8581000,38.63
+2009-03-09,38.44,39.47,38.18,38.44,6474500,36.99
+2009-03-06,39.58,39.74,38.17,38.98,7087200,37.51
+2009-03-05,40.54,40.95,39.26,39.56,8932600,38.07
+2009-03-04,41.11,41.90,40.15,40.81,14476000,39.27
+2009-03-03,41.31,41.86,40.25,40.69,8133400,39.15
+2009-03-02,41.71,42.86,40.72,40.84,7625200,39.30
+2009-02-27,41.29,43.03,41.25,42.34,7385700,40.74
+2009-02-26,42.35,42.44,41.55,41.55,4907600,39.98
+2009-02-25,42.22,42.79,41.32,42.00,6932700,40.41
+2009-02-24,41.12,42.78,41.05,42.55,6083600,40.94
+2009-02-23,42.80,43.23,41.04,41.17,6430200,39.62
+2009-02-20,42.53,43.29,42.10,42.76,6996200,41.15
+2009-02-19,42.74,43.47,42.59,42.62,5451200,41.01
+2009-02-18,42.20,42.63,41.72,42.38,6191500,40.78
+2009-02-17,42.15,42.74,41.90,42.12,6194100,40.53
+2009-02-13,44.28,44.29,42.62,42.76,4873100,41.15
+2009-02-12,43.50,44.39,42.89,44.32,6573000,42.65
+2009-02-11,44.17,44.46,43.08,43.54,4778800,41.90
+2009-02-10,44.80,45.60,43.78,43.97,6590400,42.16
+2009-02-09,44.78,45.41,44.57,45.17,5332500,43.31
+2009-02-06,44.10,45.48,44.00,45.21,8261300,43.35
+2009-02-05,42.85,43.96,42.41,43.83,9886100,42.02
+2009-02-04,42.74,43.50,41.83,42.98,20971900,41.21
+2009-02-03,45.47,46.18,44.87,46.12,5326400,44.22
+2009-02-02,44.78,45.67,44.53,45.30,4782600,43.43
+2009-01-30,46.55,46.66,44.79,45.03,6682800,43.17
+2009-01-29,47.99,48.00,46.34,46.45,4706600,44.53
+2009-01-28,48.07,48.52,47.39,47.81,5163300,45.84
+2009-01-27,47.39,48.08,47.08,47.90,4085300,45.92
+2009-01-26,47.48,48.03,46.94,47.35,4091900,45.40
+2009-01-23,46.90,47.51,46.21,46.97,4906200,45.03
+2009-01-22,47.55,47.88,46.67,47.45,6144900,45.49
+2009-01-21,47.26,48.04,46.58,47.90,6242200,45.92
+2009-01-20,49.17,49.21,47.15,47.22,7370300,45.27
+2009-01-16,49.31,49.31,47.86,48.80,6413000,46.79
+2009-01-15,47.52,48.94,47.25,48.47,6015900,46.47
+2009-01-14,48.35,48.58,47.44,47.63,7906800,45.67
+2009-01-13,49.06,50.36,48.55,48.94,6310400,46.92
+2009-01-12,49.59,50.13,48.92,49.43,4812900,47.39
+2009-01-09,50.24,50.98,48.91,49.14,4577100,47.11
+2009-01-08,49.55,51.90,49.38,50.65,7287100,48.56
+2009-01-07,51.00,51.35,49.69,50.12,6870000,48.05
+2009-01-06,52.52,52.58,51.08,51.45,6472900,49.33
+2009-01-05,53.18,53.62,51.80,52.29,5890900,50.13
+2009-01-02,52.44,53.50,52.05,53.35,3687200,51.15
+2008-12-31,51.20,52.83,51.13,52.50,4939600,50.33
+2008-12-30,50.83,51.50,50.40,51.13,2355800,49.02
+2008-12-29,51.35,51.82,50.58,50.83,2413900,48.73
+2008-12-26,51.49,52.00,51.29,51.47,1218200,49.35
+2008-12-24,51.92,52.06,51.57,51.69,1123400,49.56
+2008-12-23,52.37,53.33,51.25,51.47,3533700,49.35
+2008-12-22,54.29,54.35,51.75,52.72,4977100,50.55
+2008-12-19,54.59,55.00,53.38,53.79,6452400,51.57
+2008-12-18,54.37,54.74,53.60,54.15,5053200,51.92
+2008-12-17,52.69,54.46,52.69,53.94,6888800,51.72
+2008-12-16,53.00,53.44,52.32,53.03,8211700,50.84
+2008-12-15,53.29,53.40,51.54,52.74,4868700,50.56
+2008-12-12,51.36,54.09,51.36,53.40,6796200,51.20
+2008-12-11,52.25,53.47,50.70,52.06,10660400,49.91
+2008-12-10,52.86,53.97,51.89,53.69,7260800,51.48
+2008-12-09,55.06,55.16,52.46,53.10,7886900,50.91
+2008-12-08,55.39,56.27,54.46,55.19,7387300,52.91
+2008-12-05,52.17,55.89,51.86,55.58,8656700,53.29
+2008-12-04,50.97,53.35,50.51,52.75,9864600,50.57
+2008-12-03,49.00,52.22,48.73,51.42,7885400,49.30
+2008-12-02,48.50,50.20,47.76,50.10,6138500,48.03
+2008-12-01,50.73,50.76,47.88,47.91,5559800,45.93
+2008-11-28,51.35,51.68,50.66,51.47,1533300,49.35
+2008-11-26,49.65,51.67,49.60,51.45,4421900,49.33
+2008-11-25,50.17,51.68,49.46,50.67,7454600,48.58
+2008-11-24,46.87,49.97,46.45,49.45,8242600,47.41
+2008-11-21,45.22,46.91,43.88,46.71,10862700,44.78
+2008-11-20,45.00,48.25,44.85,44.99,9610700,43.13
+2008-11-19,46.72,47.64,45.13,45.27,6165600,43.40
+2008-11-18,47.32,47.76,45.08,46.76,7754200,44.83
+2008-11-17,47.34,48.99,47.25,47.31,5252400,45.36
+2008-11-14,48.98,50.68,47.59,48.06,7232700,46.08
+2008-11-13,48.64,49.98,45.29,49.97,11219800,47.91
+2008-11-12,51.00,51.17,48.57,48.78,7948300,46.77
+2008-11-11,52.25,53.27,50.88,52.28,5035500,49.97
+2008-11-10,54.63,55.15,52.29,53.00,5286500,50.66
+2008-11-07,53.87,54.41,52.89,54.07,4063400,51.68
+2008-11-06,53.00,54.89,52.90,53.51,9811700,51.15
+2008-11-05,54.87,55.54,53.57,53.71,5565000,51.34
+2008-11-04,54.34,55.99,53.33,55.09,8033800,52.66
+2008-11-03,56.53,56.83,52.78,53.47,8809200,51.11
+2008-10-31,57.00,58.43,56.04,57.01,6046800,54.49
+2008-10-30,57.99,58.52,55.89,56.97,6783600,54.45
+2008-10-29,57.08,59.48,54.84,56.88,8166000,54.37
+2008-10-28,53.95,57.86,52.29,57.48,9123600,54.94
+2008-10-27,50.03,53.48,49.59,51.90,7446200,49.61
+2008-10-24,48.81,52.06,48.66,50.93,5103600,48.68
+2008-10-23,53.42,53.68,49.68,52.21,8923400,49.90
+2008-10-22,54.83,55.18,52.09,53.55,6863600,51.18
+2008-10-21,57.04,58.59,55.57,55.86,7081300,53.39
+2008-10-20,59.31,59.31,56.00,58.08,6356700,55.51
+2008-10-17,56.76,59.94,52.77,57.98,8423400,55.42
+2008-10-16,54.03,58.14,52.45,57.79,10619000,55.24
+2008-10-15,57.23,57.90,53.00,53.61,7662600,51.24
+2008-10-14,61.09,61.52,57.11,58.41,7996300,55.83
+2008-10-13,56.10,59.69,55.75,59.52,8433700,56.89
+2008-10-10,53.13,55.99,51.00,53.90,12410400,51.52
+2008-10-09,57.41,58.01,52.70,54.40,7837500,52.00
+2008-10-08,54.00,58.80,53.35,57.06,13645400,54.54
+2008-10-07,60.45,61.42,57.05,57.80,9819200,55.25
+2008-10-06,60.72,62.00,57.11,60.47,9508900,57.80
+2008-10-03,63.69,65.12,62.29,62.60,7767800,59.83
+2008-10-02,64.31,64.44,61.33,61.92,6284800,59.18
+2008-10-01,64.00,65.00,63.64,64.69,3860200,61.83
+2008-09-30,63.66,65.37,63.00,64.93,5082700,62.06
+2008-09-29,65.95,66.50,62.00,63.20,7243100,60.41
+2008-09-26,64.52,66.32,64.52,66.29,4508100,63.36
+2008-09-25,64.89,66.67,64.76,65.98,5293400,63.07
+2008-09-24,64.08,65.23,63.36,64.79,3521300,61.93
+2008-09-23,64.62,65.48,64.02,64.16,4405100,61.33
+2008-09-22,66.55,66.57,64.25,64.32,6314600,61.48
+2008-09-19,71.00,71.00,66.09,66.09,10335800,63.17
+2008-09-18,65.75,70.16,64.65,68.23,11588600,65.22
+2008-09-17,67.95,68.30,65.34,65.37,11423300,62.48
+2008-09-16,67.90,69.86,67.85,68.88,10797500,65.84
+2008-09-15,68.66,70.00,68.17,68.95,6569400,65.90
+2008-09-12,70.14,70.14,68.81,69.55,5410800,66.48
+2008-09-11,68.92,70.42,68.42,70.37,6455300,67.26
+2008-09-10,68.82,70.26,68.60,69.43,6010400,66.36
+2008-09-09,69.24,69.78,68.49,68.63,6780000,65.60
+2008-09-08,69.44,70.90,68.78,68.93,8855500,65.88
+2008-09-05,67.09,68.63,66.41,68.44,5903500,65.42
+2008-09-04,67.90,68.98,67.36,67.36,6158900,64.38
+2008-09-03,67.00,68.50,66.52,68.33,5869300,65.31
+2008-09-02,68.15,69.44,68.03,68.26,5241800,65.24
+2008-08-29,67.14,67.65,66.95,67.06,2831800,64.10
+2008-08-28,66.86,67.93,66.84,67.81,3031500,64.81
+2008-08-27,66.35,67.17,65.87,66.71,2851000,63.76
+2008-08-26,66.42,66.73,65.60,66.52,2622000,63.58
+2008-08-25,67.45,67.49,66.28,66.45,3202200,63.51
+2008-08-22,66.56,67.75,66.54,67.43,3510300,64.45
+2008-08-21,65.50,66.39,65.24,66.25,2984300,63.32
+2008-08-20,66.30,66.73,65.36,65.94,3761100,63.03
+2008-08-19,67.40,67.65,65.76,66.46,4898400,63.52
+2008-08-18,68.10,68.49,67.06,67.41,4119600,64.43
+2008-08-15,67.47,68.34,67.29,68.00,4690500,65.00
+2008-08-14,66.41,67.98,66.26,67.14,4225700,64.17
+2008-08-13,67.31,67.50,66.03,66.95,5372200,63.99
+2008-08-12,66.79,68.20,66.52,67.78,5146400,64.79
+2008-08-11,66.95,68.97,66.37,67.10,6363500,64.14
+2008-08-08,66.11,67.27,66.06,66.99,7178500,64.03
+2008-08-07,65.16,66.61,65.02,65.82,8414300,62.91
+2008-08-06,64.22,65.90,64.08,65.72,7900300,62.82
+2008-08-05,63.17,65.00,63.16,64.63,6882800,61.62
+2008-08-04,62.18,63.05,61.59,62.52,4223300,59.61
+2008-08-01,63.11,63.27,61.77,62.20,5735500,59.31
+2008-07-31,62.33,63.75,62.11,62.68,6712500,59.76
+2008-07-30,61.81,63.40,61.71,63.00,12036000,60.07
+2008-07-29,60.35,62.16,60.32,61.78,9240600,58.90
+2008-07-28,61.60,61.95,60.24,60.35,8306800,57.54
+2008-07-25,63.31,63.35,61.45,61.76,8608900,58.89
+2008-07-24,63.10,64.10,62.67,62.98,11113400,60.05
+2008-07-23,63.09,66.66,62.31,63.43,40327700,60.48
+2008-07-22,69.86,72.05,69.51,72.00,7971800,68.65
+2008-07-21,72.14,73.09,69.47,69.66,6269800,66.42
+2008-07-18,74.12,74.15,71.96,72.23,7249400,68.87
+2008-07-17,73.00,74.26,71.25,74.13,6776500,70.68
+2008-07-16,70.01,72.93,68.93,72.58,7751400,69.20
+2008-07-15,69.14,70.31,67.71,69.57,7814400,66.33
+2008-07-14,70.67,70.68,69.02,69.57,5260100,66.33
+2008-07-11,70.12,70.70,68.79,69.83,5146700,66.58
+2008-07-10,71.64,72.04,70.02,70.86,7238200,67.56
+2008-07-09,74.71,74.72,72.13,72.15,5511400,68.79
+2008-07-08,72.74,74.89,72.74,74.66,5979900,71.19
+2008-07-07,72.82,73.50,71.83,72.87,5202900,69.48
+2008-07-03,72.61,73.09,71.62,72.23,2633400,68.87
+2008-07-02,72.65,73.94,72.04,72.13,5225700,68.77
+2008-07-01,69.42,72.74,69.21,72.55,8572400,69.17
+2008-06-30,70.00,71.99,69.87,70.14,7608100,66.88
+2008-06-27,69.66,70.90,69.19,70.26,9101900,66.99
+2008-06-26,69.66,70.13,68.94,69.03,6761200,65.82
+2008-06-25,69.40,71.93,69.40,70.89,7661200,67.59
+2008-06-24,68.02,70.12,67.85,69.26,5187400,66.04
+2008-06-23,69.07,69.79,68.19,68.44,5222800,65.25
+2008-06-20,69.99,70.11,68.18,68.73,5460000,65.53
+2008-06-19,68.71,70.70,68.71,70.24,4711700,66.97
+2008-06-18,69.56,69.78,68.65,68.96,5099700,65.75
+2008-06-17,70.61,70.84,69.69,69.93,3639300,66.68
+2008-06-16,69.84,71.08,69.39,70.42,3972700,67.14
+2008-06-13,68.60,70.34,68.50,70.32,6884900,67.05
+2008-06-12,69.36,69.92,67.14,68.20,8404100,65.03
+2008-06-11,70.22,70.48,68.75,68.87,5864900,65.66
+2008-06-10,70.88,71.02,69.78,70.46,6616800,67.18
+2008-06-09,71.22,72.47,70.91,71.33,5510500,68.01
+2008-06-06,72.95,72.95,71.00,71.19,6308400,67.88
+2008-06-05,71.53,73.57,71.48,73.50,6103400,70.08
+2008-06-04,69.71,71.03,69.27,70.81,4615800,67.51
+2008-06-03,70.44,71.07,69.66,70.04,5971100,66.78
+2008-06-02,71.45,71.46,69.83,70.33,7114900,67.06
+2008-05-30,72.50,72.97,70.98,71.32,5908600,68.00
+2008-05-29,73.83,74.75,70.67,72.98,8817500,69.58
+2008-05-28,73.06,74.41,72.72,73.24,6563400,69.83
+2008-05-27,71.53,73.24,71.36,72.59,6240100,69.21
+2008-05-23,70.52,71.65,69.54,71.32,6182100,68.00
+2008-05-22,69.43,71.01,69.30,70.76,6521100,67.47
+2008-05-21,71.89,71.96,68.90,69.39,6635200,66.16
+2008-05-20,71.93,72.10,71.00,71.39,3740500,68.07
+2008-05-19,73.41,73.75,71.87,72.11,3963400,68.75
+2008-05-16,74.36,74.36,72.20,73.27,5690300,69.86
+2008-05-15,74.15,74.47,73.56,74.45,3612500,70.98
+2008-05-14,74.47,75.23,73.98,74.22,4171000,70.77
+2008-05-13,73.99,74.08,72.82,73.98,3768000,70.38
+2008-05-12,71.69,73.91,71.53,73.68,3528800,70.10
+2008-05-09,70.65,71.96,70.50,71.44,2782500,67.97
+2008-05-08,72.40,72.40,70.90,71.20,4701100,67.74
+2008-05-07,72.83,74.08,71.92,72.08,3670800,68.58
+2008-05-06,71.90,72.96,71.50,72.65,3538500,69.12
+2008-05-05,72.27,72.90,71.86,72.43,3415700,68.91
+2008-05-02,72.50,72.80,70.98,72.14,4448700,68.63
+2008-05-01,70.78,72.93,70.25,72.00,4656400,68.50
+2008-04-30,70.99,72.24,70.41,71.25,5117300,67.79
+2008-04-29,70.66,71.41,70.27,71.00,3183100,67.55
+2008-04-28,71.21,71.67,70.69,70.83,3575400,67.39
+2008-04-25,70.38,71.69,70.00,71.54,4626700,68.06
+2008-04-24,69.25,70.84,68.91,70.22,5546800,66.81
+2008-04-23,68.22,69.83,67.77,69.60,4142900,66.22
+2008-04-22,68.65,69.20,67.36,68.08,3396500,64.77
+2008-04-21,69.03,69.37,68.25,69.11,2802100,65.75
+2008-04-18,69.20,69.88,68.95,69.43,4981000,66.06
+2008-04-17,67.43,68.59,67.14,68.49,4911100,65.16
+2008-04-16,65.85,67.42,65.52,67.24,4909600,63.97
+2008-04-15,65.36,65.87,64.97,65.72,2661400,62.53
+2008-04-14,65.85,65.99,65.09,65.32,2593600,62.15
+2008-04-11,66.47,66.50,65.51,65.70,4058500,62.51
+2008-04-10,66.17,67.28,65.93,66.52,4891500,63.29
+2008-04-09,67.02,67.40,65.40,66.03,2997900,62.82
+2008-04-08,65.97,67.13,65.97,66.93,3068300,63.68
+2008-04-07,66.50,67.14,65.92,66.30,2927000,63.08
+2008-04-04,66.44,66.97,66.20,66.45,3712800,63.22
+2008-04-03,66.13,67.05,66.02,66.87,3128500,63.62
+2008-04-02,65.94,66.93,65.74,66.25,3978400,63.03
+2008-04-01,65.18,66.87,65.11,66.49,5742800,63.26
+2008-03-31,64.92,65.39,63.74,64.97,4127800,61.81
+2008-03-28,64.98,65.06,64.26,64.37,3116000,61.24
+2008-03-27,67.10,67.95,65.17,65.26,5307400,62.09
+2008-03-26,66.50,66.93,65.86,66.62,5810600,63.38
+2008-03-25,65.89,67.12,65.20,66.59,7618000,63.35
+2008-03-24,63.48,65.62,63.48,65.50,6447700,62.32
+2008-03-20,60.92,63.80,60.88,63.42,5915700,60.34
+2008-03-19,61.33,62.71,60.88,60.88,5412400,57.92
+2008-03-18,61.22,61.75,60.01,61.67,5704600,58.67
+2008-03-17,60.40,60.89,59.66,60.36,5413000,57.43
+2008-03-14,62.58,62.85,60.09,60.86,6801500,57.90
+2008-03-13,61.84,62.68,61.38,62.17,7257300,59.15
+2008-03-12,62.62,63.73,62.39,62.60,6355100,59.56
+2008-03-11,61.08,62.63,60.86,62.62,5926300,59.58
+2008-03-10,60.47,61.04,59.97,60.25,4895700,57.32
+2008-03-07,60.00,61.28,59.94,60.30,5712600,57.37
+2008-03-06,61.36,61.42,60.00,60.04,6139700,57.12
+2008-03-05,61.67,62.58,60.28,60.83,13979800,57.87
+2008-03-04,62.09,62.97,61.63,62.39,6800800,59.36
+2008-03-03,61.91,63.20,61.69,62.51,6205000,59.47
+2008-02-29,62.83,63.25,61.64,61.92,5399100,58.91
+2008-02-28,64.19,64.64,62.56,63.10,5432600,60.03
+2008-02-27,64.85,65.00,62.91,64.49,10423700,61.36
+2008-02-26,65.61,67.18,65.44,66.46,6913800,63.23
+2008-02-25,66.02,66.50,65.27,65.63,5986000,62.44
+2008-02-22,65.31,66.10,64.82,66.02,4368600,62.81
+2008-02-21,64.89,66.00,64.54,64.97,6183500,61.81
+2008-02-20,62.50,65.00,62.48,64.56,4911500,61.42
+2008-02-19,64.67,64.75,62.48,62.83,3887200,59.78
+2008-02-15,63.60,63.98,63.11,63.92,4250900,60.81
+2008-02-14,65.74,65.99,63.73,64.01,4277400,60.90
+2008-02-13,65.19,65.85,64.65,65.68,4922500,62.49
+2008-02-12,64.43,65.54,64.01,64.41,4451900,61.14
+2008-02-11,63.27,64.25,62.98,64.00,4825100,60.75
+2008-02-08,64.61,65.60,62.95,63.24,7423400,60.03
+2008-02-07,64.32,65.39,63.31,64.75,8453100,61.46
+2008-02-06,65.26,65.59,63.69,63.71,7394000,60.48
+2008-02-05,65.92,66.87,64.43,64.87,6934300,61.58
+2008-02-04,67.99,68.23,66.52,66.98,4288100,63.58
+2008-02-01,68.11,68.42,66.97,67.79,6057300,64.35
+2008-01-31,65.63,69.58,65.32,67.94,7975200,64.49
+2008-01-30,66.54,67.60,65.66,66.23,5766000,62.87
+2008-01-29,66.50,66.80,65.31,66.68,5705200,63.30
+2008-01-28,65.38,66.37,65.00,66.36,5407900,62.99
+2008-01-25,67.29,67.98,65.40,65.46,5562900,62.14
+2008-01-24,68.38,68.40,66.10,67.15,6217400,63.74
+2008-01-23,65.31,69.00,64.72,68.61,10043800,65.13
+2008-01-22,62.73,66.80,62.38,66.14,9818400,62.78
+2008-01-18,63.72,65.83,63.65,64.53,7358100,61.26
+2008-01-17,64.09,65.56,64.08,64.30,7161200,61.04
+2008-01-16,64.00,65.10,63.73,64.10,9600600,60.85
+2008-01-15,64.06,64.61,63.71,63.98,6862100,60.73
+2008-01-14,66.98,66.98,63.62,64.71,10121500,61.43
+2008-01-11,69.38,69.49,66.00,66.43,8229300,63.06
+2008-01-10,66.53,70.45,66.27,69.86,10950500,66.31
+2008-01-09,65.27,67.35,64.90,67.27,8802400,63.86
+2008-01-08,66.01,66.87,64.91,64.97,5856600,61.67
+2008-01-07,65.65,66.64,64.80,65.98,3973500,62.63
+2008-01-04,66.90,66.90,65.38,65.65,4936000,62.32
+2008-01-03,68.52,68.88,66.91,67.12,3501000,63.71
+2008-01-02,69.63,69.66,68.11,68.14,3736000,64.68
+2007-12-31,70.22,70.45,69.73,69.76,1862200,66.22
+2007-12-28,70.15,70.72,69.81,70.22,1910800,66.66
+2007-12-27,70.62,70.90,69.75,69.86,2093200,66.31
+2007-12-26,70.99,70.99,69.55,70.59,2083200,67.01
+2007-12-24,70.39,71.00,70.08,70.76,1093500,67.17
+2007-12-21,69.55,70.08,69.35,70.08,5863700,66.52
+2007-12-20,69.02,69.09,68.00,68.89,3112100,65.39
+2007-12-19,68.67,68.67,67.61,68.40,2743900,64.93
+2007-12-18,68.65,68.88,67.50,68.45,3273600,64.98
+2007-12-17,68.39,69.00,68.08,68.17,2972100,64.71
+2007-12-14,68.25,69.10,67.60,68.49,7735300,65.01
+2007-12-13,65.52,69.84,65.10,68.54,17559600,65.06
+2007-12-12,71.29,71.36,69.41,70.19,6842800,66.63
+2007-12-11,71.12,72.22,69.85,69.96,4818800,66.41
+2007-12-10,72.45,72.56,70.80,71.25,4611200,67.63
+2007-12-07,71.06,72.68,71.00,71.83,5401000,68.18
+2007-12-06,69.05,71.19,69.00,70.83,6545800,67.24
+2007-12-05,69.95,70.88,68.93,69.65,6381400,66.12
+2007-12-04,66.76,69.42,66.66,69.17,5067400,65.66
+2007-12-03,67.40,67.91,66.72,66.94,3641000,63.54
+2007-11-30,68.00,68.33,67.05,67.40,4936000,63.98
+2007-11-29,66.96,67.56,66.50,67.09,3399300,63.69
+2007-11-28,66.81,67.46,65.91,66.98,5521500,63.58
+2007-11-27,65.38,67.25,65.38,65.95,3905800,62.47
+2007-11-26,67.38,67.38,65.36,65.38,3648800,61.93
+2007-11-23,66.33,67.45,66.28,66.97,2076300,63.43
+2007-11-21,66.50,67.27,65.94,66.07,3721500,62.58
+2007-11-20,66.75,67.76,65.05,66.33,5156000,62.83
+2007-11-19,66.65,67.08,66.09,66.46,4345700,62.95
+2007-11-16,66.59,67.07,65.87,66.80,4407400,63.27
+2007-11-15,65.94,67.31,65.71,66.34,4668800,62.84
+2007-11-14,68.00,68.09,65.94,66.06,4518900,62.57
+2007-11-13,66.25,67.50,65.73,67.41,5841700,63.85
+2007-11-12,65.17,67.19,65.17,65.73,4463400,62.26
+2007-11-09,66.59,66.71,65.00,65.29,4290500,61.84
+2007-11-08,67.06,68.00,64.93,66.58,5856300,63.06
+2007-11-07,66.85,67.19,65.90,66.15,3690100,62.66
+2007-11-06,65.80,67.39,65.80,67.29,4472400,63.73
+2007-11-05,65.13,66.29,65.01,65.92,3731900,62.44
+2007-11-02,65.36,66.14,63.15,65.58,6153900,62.12
+2007-11-01,66.70,67.05,64.77,64.86,4383400,61.43
+2007-10-31,67.25,67.63,65.78,67.26,3819100,63.71
+2007-10-30,66.99,67.60,66.75,67.15,2503800,63.60
+2007-10-29,65.30,69.04,65.30,67.00,3375700,63.46
+2007-10-26,65.29,66.07,64.66,65.53,2850600,62.07
+2007-10-25,65.60,66.47,64.01,64.82,6781800,61.40
+2007-10-24,65.72,65.93,64.30,65.24,4713600,61.79
+2007-10-23,67.05,67.25,65.57,66.19,3497300,62.69
+2007-10-22,65.34,67.50,65.24,67.05,4508900,63.51
+2007-10-19,66.43,66.88,65.33,65.70,5402900,62.23
+2007-10-18,66.41,66.94,65.70,66.53,2731500,63.02
+2007-10-17,66.63,66.95,65.77,66.52,4546300,63.01
+2007-10-16,66.45,66.52,65.39,65.95,4375400,62.47
+2007-10-15,67.80,67.90,65.86,66.57,5391600,63.05
+2007-10-12,68.16,68.49,67.55,68.00,6862500,64.41
+2007-10-11,68.93,70.55,68.80,69.24,7133500,65.58
+2007-10-10,68.32,69.95,67.22,69.13,27403800,65.48
+2007-10-09,63.74,63.95,62.69,63.31,3992600,59.97
+2007-10-08,63.60,64.24,63.38,63.71,2658200,60.34
+2007-10-05,62.62,64.00,62.53,63.27,3691600,59.93
+2007-10-04,62.20,62.68,61.95,62.09,2375700,58.81
+2007-10-03,61.35,62.97,61.35,61.92,3019100,58.65
+2007-10-02,61.92,62.00,61.16,61.62,3905000,58.36
+2007-10-01,61.52,62.20,61.22,61.81,3953200,58.54
+2007-09-28,61.34,62.02,61.21,61.37,4080200,58.13
+2007-09-27,60.72,61.29,60.70,61.12,2786800,57.89
+2007-09-26,59.61,60.90,59.50,60.69,4334600,57.48
+2007-09-25,58.85,59.61,58.17,59.38,5152900,56.24
+2007-09-24,60.63,60.78,59.72,60.25,3798200,57.07
+2007-09-21,61.27,61.48,60.29,60.72,5831700,57.51
+2007-09-20,61.53,61.80,60.65,61.15,4020100,57.92
+2007-09-19,61.84,62.74,61.50,61.92,3882500,58.65
+2007-09-18,59.92,62.54,59.92,61.82,5150100,58.55
+2007-09-17,59.59,60.25,59.09,59.51,2825700,56.37
+2007-09-14,59.66,60.28,59.18,59.96,3167200,56.79
+2007-09-13,58.90,60.30,58.56,59.95,4344300,56.78
+2007-09-12,58.35,59.08,58.06,58.48,2841400,55.39
+2007-09-11,57.62,58.89,57.52,58.59,4301600,55.49
+2007-09-10,57.09,57.98,56.50,57.24,4859800,54.22
+2007-09-07,57.80,57.82,56.66,57.00,6050700,53.99
+2007-09-06,59.49,59.61,56.09,58.29,6376100,55.21
+2007-09-05,58.24,59.47,57.88,59.00,13475000,55.88
+2007-09-04,61.96,62.18,61.40,61.61,2382100,58.35
+2007-08-31,61.40,62.19,61.30,61.75,2462900,58.49
+2007-08-30,60.71,61.49,60.57,61.02,2108000,57.80
+2007-08-29,59.45,61.34,59.23,61.31,3218600,58.07
+2007-08-28,60.86,61.03,58.83,59.00,4337100,55.88
+2007-08-27,61.68,61.88,61.01,61.03,2294700,57.81
+2007-08-24,61.04,61.70,60.67,61.68,2274000,58.42
+2007-08-23,61.54,61.73,60.57,60.85,3881400,57.64
+2007-08-22,60.65,61.64,60.41,61.26,3367700,58.02
+2007-08-21,58.20,60.45,58.02,60.28,5421600,57.10
+2007-08-20,58.39,59.29,57.33,57.93,5438500,54.87
+2007-08-17,59.70,60.54,57.80,58.37,9738600,55.29
+2007-08-16,58.20,59.55,57.24,59.23,6470600,56.10
+2007-08-15,60.90,60.90,58.29,58.49,6955600,55.40
+2007-08-14,61.52,61.76,60.72,60.80,4331100,57.59
+2007-08-13,63.00,63.53,61.71,61.78,4150900,58.52
+2007-08-10,63.00,64.04,62.50,63.25,5193700,59.91
+2007-08-09,64.49,65.57,63.24,63.24,6793100,59.90
+2007-08-08,65.00,65.12,63.92,64.95,6706800,61.52
+2007-08-07,62.50,64.82,62.49,64.39,7913400,60.99
+2007-08-06,61.02,62.96,60.54,62.93,4649600,59.61
+2007-08-03,60.74,61.77,60.41,60.49,6106100,57.29
+2007-08-02,60.12,60.97,59.95,60.84,4209100,57.63
+2007-08-01,60.00,61.12,59.00,60.12,6664200,56.94
+2007-07-31,59.62,61.06,59.62,59.80,5861600,56.64
+2007-07-30,58.57,59.57,58.51,59.48,6304900,56.34
+2007-07-27,59.24,59.82,58.47,58.57,5130500,55.48
+2007-07-26,59.60,60.03,58.34,59.05,6301800,55.93
+2007-07-25,60.60,60.62,59.51,60.30,3540300,57.11
+2007-07-24,60.89,62.04,59.95,60.15,5152500,56.83
+2007-07-23,61.64,61.73,60.77,60.90,2602300,57.54
+2007-07-20,62.18,62.20,60.98,61.25,3686600,57.87
+2007-07-19,62.74,62.75,61.85,62.18,3089100,58.75
+2007-07-18,62.10,62.72,62.01,62.42,3953900,58.98
+2007-07-17,61.79,62.47,61.66,62.13,3739000,58.71
+2007-07-16,62.60,62.82,61.66,61.85,3022900,58.44
+2007-07-13,61.75,63.07,61.26,62.98,4582700,59.51
+2007-07-12,60.75,61.85,60.42,61.74,5231000,58.34
+2007-07-11,60.35,60.86,60.24,60.72,3568400,57.37
+2007-07-10,61.00,61.00,59.92,60.51,4773300,57.17
+2007-07-09,61.63,61.63,60.97,61.36,4354300,57.98
+2007-07-06,60.27,61.67,60.16,61.44,4270300,58.05
+2007-07-05,60.01,60.20,59.61,60.12,3085100,56.81
+2007-07-03,59.92,60.28,59.54,60.08,2887400,56.77
+2007-07-02,59.50,60.31,59.43,60.25,4434900,56.93
+2007-06-29,58.56,59.09,58.28,58.52,5020500,55.29
+2007-06-28,58.43,58.73,57.92,58.22,3731800,55.01
+2007-06-27,57.14,58.48,57.07,58.38,4680200,55.16
+2007-06-26,57.25,57.49,57.06,57.33,5055800,54.17
+2007-06-25,57.20,57.37,56.71,57.20,4001100,54.05
+2007-06-22,56.89,57.58,56.70,57.17,4497100,54.02
+2007-06-21,56.19,57.23,55.90,57.19,4933300,54.04
+2007-06-20,56.41,56.82,55.90,56.35,3718800,53.24
+2007-06-19,55.72,56.41,55.71,56.33,3411400,53.23
+2007-06-18,55.91,56.44,55.91,56.00,2356700,52.91
+2007-06-15,56.21,56.43,56.02,56.09,3866000,53.00
+2007-06-14,55.81,56.10,55.60,55.76,2303100,52.69
+2007-06-13,55.15,55.97,55.11,55.97,2841000,52.89
+2007-06-12,55.18,55.73,55.11,55.16,2497100,52.12
+2007-06-11,55.72,55.91,55.32,55.70,3112100,52.63
+2007-06-08,55.15,56.24,55.15,56.01,3979500,52.92
+2007-06-07,56.02,56.30,55.26,55.26,6938000,52.21
+2007-06-06,55.30,56.03,54.85,55.82,4982300,52.74
+2007-06-05,55.83,55.90,55.15,55.45,2962100,52.39
+2007-06-04,55.96,56.69,55.91,56.12,2748900,53.03
+2007-06-01,56.54,56.90,55.49,56.29,4948900,53.19
+2007-05-31,56.12,57.45,55.97,56.47,7044100,53.36
+2007-05-30,56.31,56.58,55.91,56.53,3146600,53.41
+2007-05-29,56.30,56.98,56.23,56.57,3269000,53.45
+2007-05-25,56.48,56.70,56.11,56.40,3398800,53.29
+2007-05-24,56.10,56.82,55.99,56.30,4901000,53.20
+2007-05-23,56.39,56.86,55.96,56.02,4089900,52.93
+2007-05-22,55.59,56.10,55.44,55.95,6028700,52.87
+2007-05-21,56.41,56.49,55.46,55.77,3520400,52.70
+2007-05-18,55.92,56.41,55.66,56.41,3785500,53.30
+2007-05-17,54.83,55.86,54.74,55.58,3636700,52.52
+2007-05-16,54.37,54.82,54.05,54.81,3004300,51.79
+2007-05-15,54.85,55.18,54.07,54.21,3569000,51.22
+2007-05-14,55.01,55.39,54.54,54.70,4045400,51.69
+2007-05-11,54.55,55.51,54.47,54.97,3267000,51.94
+2007-05-10,55.46,56.21,54.61,54.95,5204900,51.92
+2007-05-09,54.58,55.15,54.45,54.94,5123000,51.91
+2007-05-08,54.39,54.64,54.29,54.61,4442400,51.60
+2007-05-07,53.95,54.38,53.78,54.08,2470400,51.10
+2007-05-04,53.41,54.01,53.29,53.79,4429600,50.83
+2007-05-03,53.64,53.83,53.00,53.14,3975900,50.21
+2007-05-02,53.42,54.28,53.29,53.35,2764800,50.41
+2007-05-01,53.58,53.91,53.11,53.46,3904700,50.51
+2007-04-30,54.36,54.68,53.56,53.57,4180100,50.62
+2007-04-27,54.01,54.57,53.66,54.46,4273700,51.46
+2007-04-26,54.06,54.36,53.96,54.04,2697600,51.06
+2007-04-25,54.34,54.52,53.93,54.27,3557000,51.28
+2007-04-24,54.58,54.60,54.03,54.25,3950200,51.12
+2007-04-23,55.10,55.32,54.60,54.88,2766300,51.72
+2007-04-20,55.87,56.07,54.85,55.12,6148600,51.94
+2007-04-19,54.74,55.43,54.71,55.32,3287000,52.13
+2007-04-18,55.22,55.70,54.80,55.02,3553500,51.85
+2007-04-17,55.40,56.03,55.17,55.60,5958500,52.40
+2007-04-16,54.33,54.46,54.00,54.40,2831900,51.26
+2007-04-13,54.77,54.77,53.81,54.16,2628100,51.04
+2007-04-12,54.68,55.04,53.75,54.68,3707700,51.53
+2007-04-11,54.61,54.78,53.84,54.03,3796900,50.92
+2007-04-10,54.81,55.08,54.34,54.67,2451300,51.52
+2007-04-09,55.00,55.09,54.53,54.82,2301500,51.66
+2007-04-05,54.50,55.12,54.27,54.88,2787300,51.72
+2007-04-04,54.70,54.70,54.09,54.45,3444900,51.31
+2007-04-03,53.99,55.00,53.84,54.55,4584600,51.41
+2007-04-02,53.35,54.02,53.35,53.91,4549000,50.80
+2007-03-30,53.57,53.92,53.03,53.84,4306400,50.74
+2007-03-29,54.14,54.20,53.24,53.70,3497900,50.60
+2007-03-28,53.76,54.29,53.17,53.71,3600700,50.61
+2007-03-27,54.27,54.37,53.81,54.13,2840100,51.01
+2007-03-26,54.44,54.53,53.69,54.52,2799900,51.38
+2007-03-23,54.19,55.02,54.09,54.56,2715500,51.42
+2007-03-22,54.51,54.66,53.97,54.24,3585800,51.11
+2007-03-21,53.15,54.55,53.09,54.34,4189800,51.21
+2007-03-20,53.38,53.38,52.71,53.18,5226000,50.11
+2007-03-19,53.10,53.72,52.95,53.24,3162600,50.17
+2007-03-16,53.02,53.55,52.77,52.98,5569600,49.93
+2007-03-15,52.40,53.48,52.40,53.19,3777100,50.12
+2007-03-14,52.82,53.15,51.52,52.53,7118000,49.50
+2007-03-13,53.24,53.92,52.57,52.96,6579200,49.91
+2007-03-12,54.18,54.37,53.28,53.65,6271200,50.56
+2007-03-09,54.44,54.53,53.50,54.34,7836100,51.21
+2007-03-08,55.48,56.46,54.05,54.26,12785200,51.13
+2007-03-07,55.99,56.53,55.72,56.12,3136200,52.89
+2007-03-06,55.71,56.09,55.16,55.72,3297300,52.51
+2007-03-05,55.28,56.13,55.23,55.25,3807700,52.07
+2007-03-02,55.50,56.74,55.50,55.75,4694300,52.54
+2007-03-01,55.10,56.39,54.77,56.00,4399200,52.77
+2007-02-28,55.80,56.25,55.05,55.89,5102600,52.67
+2007-02-27,56.94,57.12,55.36,55.40,4827000,52.21
+2007-02-26,57.92,58.07,56.97,57.40,2731500,54.09
+2007-02-23,58.10,58.19,57.27,57.47,3148000,54.16
+2007-02-22,58.33,58.33,57.55,58.09,2099300,54.74
+2007-02-21,58.09,58.28,57.82,58.18,1882000,54.83
+2007-02-20,57.97,58.70,57.60,58.28,3534800,54.92
+2007-02-16,57.72,58.10,57.57,57.80,3756100,54.47
+2007-02-15,56.89,57.90,56.76,57.90,3241400,54.56
+2007-02-14,56.51,57.15,56.34,57.05,2246200,53.76
+2007-02-13,56.14,56.62,55.90,56.46,2285000,53.21
+2007-02-12,56.68,56.70,55.64,55.80,2442500,52.58
+2007-02-09,56.78,56.88,55.85,55.98,2510300,52.63
+2007-02-08,56.04,57.09,55.68,56.62,5392400,53.23
+2007-02-07,56.62,57.45,56.62,57.13,2986700,53.71
+2007-02-06,56.53,57.04,56.41,56.57,1675400,53.19
+2007-02-05,56.00,56.70,55.86,56.21,3316100,52.85
+2007-02-02,56.51,56.72,55.80,56.01,2224400,52.66
+2007-02-01,56.25,56.88,56.09,56.39,2176800,53.02
+2007-01-31,55.49,56.52,55.03,56.16,3101100,52.80
+2007-01-30,55.58,55.83,54.98,55.30,2177500,51.99
+2007-01-29,54.99,55.89,54.66,55.27,3074000,51.96
+2007-01-26,55.85,55.85,55.14,55.36,1841500,52.05
+2007-01-25,56.83,56.97,55.58,55.73,2515500,52.40
+2007-01-24,56.50,57.18,56.48,57.06,2026300,53.65
+2007-01-23,56.37,57.14,56.12,56.44,2775100,53.06
+2007-01-22,56.62,56.74,55.89,56.34,3358100,52.97
+2007-01-19,56.66,56.98,56.42,56.77,2818400,53.37
+2007-01-18,56.68,57.25,56.46,56.90,3675900,53.50
+2007-01-17,56.00,56.79,55.93,56.68,4804700,53.29
+2007-01-16,55.90,56.24,55.70,56.24,3041900,52.88
+2007-01-12,54.99,56.06,54.99,55.95,3538600,52.60
+2007-01-11,54.41,55.42,54.22,55.32,3427300,52.01
+2007-01-10,53.67,54.43,53.46,54.41,3842600,51.15
+2007-01-09,53.63,54.16,53.60,54.03,3211500,50.80
+2007-01-08,53.17,53.81,53.12,53.63,2978100,50.42
+2007-01-05,54.15,54.24,53.11,53.41,3511500,50.21
+2007-01-04,53.44,54.22,53.02,54.07,3982700,50.83
+2007-01-03,53.35,54.09,52.43,52.84,3888100,49.68
+2006-12-29,52.78,53.39,52.66,52.87,1573100,49.71
+2006-12-28,53.17,53.41,52.98,53.10,1632400,49.92
+2006-12-27,53.00,53.55,52.75,53.40,3185900,50.21
+2006-12-26,52.51,52.89,52.20,52.69,1794600,49.54
+2006-12-22,52.27,52.58,51.95,52.20,1749800,49.08
+2006-12-21,53.09,53.30,52.16,52.33,2168600,49.20
+2006-12-20,53.20,53.45,52.84,52.93,2327200,49.76
+2006-12-19,53.66,53.70,52.95,53.28,4069300,50.09
+2006-12-18,53.95,54.19,53.65,53.81,3932000,50.59
+2006-12-15,54.50,54.57,53.64,53.73,5623200,50.52
+2006-12-14,54.55,55.12,53.83,54.11,9833100,50.87
+2006-12-13,53.62,53.64,52.71,53.14,3097400,49.96
+2006-12-12,53.71,54.09,52.99,53.24,3710100,50.05
+2006-12-11,53.75,54.42,53.41,54.06,2076600,50.83
+2006-12-08,53.74,54.31,53.50,53.69,1853000,50.48
+2006-12-07,54.43,54.69,53.60,53.68,2161400,50.47
+2006-12-06,54.50,54.70,53.97,54.43,2030100,51.17
+2006-12-05,53.68,54.48,53.15,54.40,2989000,51.15
+2006-12-04,52.11,53.78,52.11,53.39,2902400,50.20
+2006-12-01,52.28,52.66,51.73,52.20,3211200,49.08
+2006-11-30,52.80,52.92,52.01,52.30,4309500,49.17
+2006-11-29,52.90,53.40,52.83,53.30,2369500,50.11
+2006-11-28,53.36,53.47,52.55,52.90,2676500,49.73
+2006-11-27,53.86,54.39,53.16,53.39,2570900,50.20
+2006-11-24,53.46,53.97,53.30,53.51,962300,50.31
+2006-11-22,53.99,54.00,53.23,53.76,1516400,50.54
+2006-11-21,53.61,54.00,53.44,53.72,1825600,50.51
+2006-11-20,53.55,54.77,53.52,53.79,4546500,50.57
+2006-11-17,53.07,53.62,52.88,53.40,3939500,50.21
+2006-11-16,53.39,53.44,52.53,53.42,2528700,50.22
+2006-11-15,52.36,53.36,52.36,53.01,2861600,49.84
+2006-11-14,52.64,53.11,52.30,52.43,5091300,49.17
+2006-11-13,53.01,53.42,52.05,52.13,2620600,48.89
+2006-11-10,51.97,53.00,51.72,52.90,2618300,49.61
+2006-11-09,52.38,52.57,51.66,51.74,2963200,48.52
+2006-11-08,52.45,52.76,51.95,52.47,3169400,49.21
+2006-11-07,52.51,53.25,52.25,52.58,2582400,49.31
+2006-11-06,51.98,52.86,51.90,52.41,2240900,49.15
+2006-11-03,53.25,53.25,51.40,51.82,4497500,48.60
+2006-11-02,52.00,53.42,51.50,53.00,6367600,49.71
+2006-11-01,53.55,53.93,52.50,52.91,4389300,49.62
+2006-10-31,53.06,53.80,52.92,53.38,4106500,50.06
+2006-10-30,52.71,53.40,52.62,53.10,2582600,49.80
+2006-10-27,53.52,53.53,52.88,53.01,2771600,49.71
+2006-10-26,52.75,53.85,52.50,53.49,3552800,50.17
+2006-10-25,52.52,53.17,52.02,52.57,5140600,49.30
+2006-10-24,52.62,52.83,52.20,52.49,3122300,49.23
+2006-10-23,51.43,52.84,51.43,52.69,5242200,49.41
+2006-10-20,51.84,51.85,51.07,51.69,3501900,48.48
+2006-10-19,52.00,52.40,51.43,51.66,4684400,48.45
+2006-10-18,52.74,53.10,52.00,52.14,4050100,48.90
+2006-10-17,52.54,53.03,52.31,52.47,3821600,49.21
+2006-10-16,53.01,53.65,52.80,52.98,4329600,49.69
+2006-10-13,53.60,53.72,52.96,53.20,4914800,49.89
+2006-10-12,51.79,54.35,51.39,53.90,18346400,50.55
+2006-10-11,49.77,50.16,49.29,50.07,3962900,46.96
+2006-10-10,49.99,50.37,49.50,49.76,3086700,46.67
+2006-10-09,49.64,50.02,49.15,49.81,2289700,46.71
+2006-10-06,50.35,50.35,49.22,49.48,4219000,46.40
+2006-10-05,49.60,50.76,49.02,50.36,7963900,47.23
+2006-10-04,48.99,50.43,48.51,50.32,5680700,47.19
+2006-10-03,48.25,49.71,47.89,49.26,7705100,46.20
+2006-10-02,49.57,49.57,48.50,48.75,5419600,45.72
+2006-09-29,50.22,50.46,49.60,49.68,4135500,46.59
+2006-09-28,50.69,50.91,49.57,50.07,6386200,46.96
+2006-09-27,51.25,51.52,50.15,50.62,7073600,47.47
+2006-09-26,51.42,51.96,50.25,51.62,6283700,48.41
+2006-09-25,50.79,51.73,49.75,51.25,5206100,48.06
+2006-09-22,50.09,50.43,49.81,49.89,3629800,46.79
+2006-09-21,51.94,52.35,49.55,50.26,7072800,47.14
+2006-09-20,51.10,52.18,51.03,51.87,6155000,48.65
+2006-09-19,49.94,50.94,49.67,50.86,5057800,47.70
+2006-09-18,49.90,49.90,49.12,49.54,3726300,46.46
+2006-09-15,50.44,51.13,49.52,49.82,7989500,46.72
+2006-09-14,49.31,50.20,48.81,49.91,4841700,46.81
+2006-09-13,49.50,50.05,49.00,49.54,4470800,46.46
+2006-09-12,48.63,50.36,48.35,49.58,5783100,46.50
+2006-09-11,48.00,49.15,47.68,48.63,5119900,45.61
+2006-09-08,47.48,48.16,47.14,48.07,4274900,45.08
+2006-09-07,47.77,48.03,46.94,47.19,4472000,44.26
+2006-09-06,47.97,48.29,47.60,47.70,4554400,44.73
+2006-09-05,47.50,48.40,47.37,48.21,4992000,45.21
+2006-09-01,47.11,47.65,46.93,47.35,4582200,44.41
+2006-08-31,47.31,47.59,46.55,46.79,8895900,43.88
+2006-08-30,46.76,47.99,46.00,47.18,23977100,44.25
+2006-08-29,49.37,49.51,48.30,49.25,3108900,46.19
+2006-08-28,48.71,49.48,48.44,49.16,3547100,46.10
+2006-08-25,48.80,48.99,48.36,48.59,5140900,45.57
+2006-08-24,50.88,50.88,48.78,49.61,6969300,46.53
+2006-08-23,51.92,51.92,50.36,50.50,3756100,47.36
+2006-08-22,51.18,52.14,51.18,51.59,3812500,48.38
+2006-08-21,52.34,52.48,51.36,51.43,4228600,48.23
+2006-08-18,52.12,52.57,51.45,52.55,3450100,49.28
+2006-08-17,51.95,52.59,51.46,51.85,4488800,48.63
+2006-08-16,51.91,52.08,51.20,51.95,3564500,48.72
+2006-08-15,52.40,52.40,51.25,51.82,3295200,48.60
+2006-08-14,51.24,52.49,50.97,51.65,3863300,48.44
+2006-08-11,51.06,51.27,50.26,50.75,4471900,47.60
+2006-08-10,50.01,51.58,49.42,51.26,4723500,48.07
+2006-08-09,52.16,52.50,49.99,50.20,4011700,47.08
+2006-08-08,51.85,52.16,51.37,51.66,3176100,48.45
+2006-08-07,51.85,51.99,50.89,51.47,3177800,48.27
+2006-08-04,51.48,52.45,51.36,51.78,4404200,48.56
+2006-08-03,51.65,52.57,49.99,51.00,7369500,47.83
+2006-08-02,52.26,52.65,51.64,52.44,2745600,49.18
+2006-08-01,52.40,52.55,51.59,52.25,3538800,49.00
+2006-07-31,52.00,52.90,51.81,52.76,3852000,49.48
+2006-07-28,51.80,52.14,50.70,51.87,4768700,48.65
+2006-07-27,53.40,53.48,51.23,51.45,5313600,48.13
+2006-07-26,53.90,53.95,53.01,53.33,3731300,49.89
+2006-07-25,53.41,54.10,52.76,54.00,3265700,50.52
+2006-07-24,52.91,53.55,52.62,53.36,4419600,49.92
+2006-07-21,53.12,53.35,52.45,52.56,5297800,49.17
+2006-07-20,53.61,54.05,53.32,53.35,3037200,49.91
+2006-07-19,53.00,54.16,53.00,53.79,6246800,50.32
+2006-07-18,53.56,53.67,52.36,52.88,5563500,49.47
+2006-07-17,53.51,54.26,53.44,53.96,3719100,50.48
+2006-07-14,54.89,55.15,53.10,53.52,6483100,50.07
+2006-07-13,55.56,55.88,54.67,55.05,6125600,51.50
+2006-07-12,56.50,56.90,55.84,55.88,3488600,52.27
+2006-07-11,56.26,56.87,55.98,56.73,3017900,53.07
+2006-07-10,56.03,56.75,55.99,56.31,2602100,52.68
+2006-07-07,55.63,56.70,55.49,56.16,3417300,52.54
+2006-07-06,55.40,55.95,55.13,55.85,4707700,52.25
+2006-07-05,57.50,57.94,56.69,56.85,2148100,53.18
+2006-07-03,57.18,57.62,56.95,57.58,1347400,53.86
+2006-06-30,57.09,57.38,56.70,57.13,4012900,53.44
+2006-06-29,56.04,57.23,55.69,57.15,4146400,53.46
+2006-06-28,55.74,56.25,55.50,56.06,1870000,52.44
+2006-06-27,56.12,56.76,55.43,55.65,2979300,52.06
+2006-06-26,55.44,56.38,55.39,56.30,2763300,52.67
+2006-06-23,55.10,56.14,55.10,55.50,1879200,51.92
+2006-06-22,55.51,55.68,54.98,55.27,2687800,51.70
+2006-06-21,54.72,56.17,54.72,55.76,4149800,52.16
+2006-06-20,54.32,55.34,54.28,54.88,6346000,51.34
+2006-06-19,53.75,53.98,53.10,53.55,2034400,50.09
+2006-06-16,53.61,54.00,53.35,53.75,3179700,50.28
+2006-06-15,53.00,53.98,52.82,53.87,3000100,50.39
+2006-06-14,52.57,53.37,52.44,52.98,2897100,49.56
+2006-06-13,52.24,53.05,52.20,52.63,3712700,49.23
+2006-06-12,52.96,53.13,52.24,52.31,2639900,48.93
+2006-06-09,53.55,53.72,53.01,53.04,2746100,49.62
+2006-06-08,52.34,53.72,52.29,53.45,5211900,50.00
+2006-06-07,52.49,53.14,52.19,52.29,3302100,48.92
+2006-06-06,52.58,52.77,52.03,52.51,3283900,49.12
+2006-06-05,53.23,53.41,52.52,52.57,2577100,49.18
+2006-06-02,53.93,54.04,52.75,53.45,3163000,50.00
+2006-06-01,53.10,54.25,52.90,54.23,4182300,50.73
+2006-05-31,52.99,53.58,52.32,52.93,8559600,49.51
+2006-05-30,54.27,54.32,53.35,53.56,3078300,50.10
+2006-05-26,54.53,54.66,54.16,54.43,1938900,50.92
+2006-05-25,53.85,54.49,53.61,54.40,2921900,50.89
+2006-05-24,53.59,54.52,53.50,53.81,4685300,50.34
+2006-05-23,54.02,54.70,53.60,53.64,2618300,50.18
+2006-05-22,53.84,54.46,53.72,54.11,2864000,50.62
+2006-05-19,53.52,54.50,53.03,54.20,3685800,50.70
+2006-05-18,54.29,54.29,53.44,53.47,2602300,50.02
+2006-05-17,54.80,55.10,53.89,54.01,3972800,50.52
+2006-05-16,55.40,55.64,55.10,55.24,2415700,51.68
+2006-05-15,54.68,55.62,54.46,55.55,2968300,51.97
+2006-05-12,56.12,56.13,54.90,55.23,2677800,51.67
+2006-05-11,56.52,56.84,55.68,56.06,2234000,52.44
+2006-05-10,56.64,57.24,56.33,56.80,1902000,53.13
+2006-05-09,56.94,56.95,56.22,56.61,1457300,52.96
+2006-05-08,56.70,57.24,56.23,56.85,1867600,53.18
+2006-05-05,55.90,56.83,55.63,56.70,3369400,52.92
+2006-05-04,54.85,55.97,54.51,55.53,4146700,51.83
+2006-05-03,53.84,54.46,53.34,53.96,3759200,50.36
+2006-05-02,54.12,54.40,53.82,53.98,2635000,50.38
+2006-05-01,54.74,54.94,54.02,54.12,2938000,50.51
+2006-04-28,54.54,54.54,53.80,54.43,2679400,50.80
+2006-04-27,54.25,54.91,54.01,54.36,2692500,50.74
+2006-04-26,54.65,54.75,54.17,54.52,2370300,50.88
+2006-04-25,54.22,54.88,54.22,54.54,1929500,50.90
+2006-04-24,53.69,54.73,53.63,54.48,2021100,50.85
+2006-04-21,54.94,55.15,53.67,53.97,2692700,50.37
+2006-04-20,54.76,55.09,54.50,54.85,2053000,51.19
+2006-04-19,55.58,55.59,54.33,54.79,3010400,51.14
+2006-04-18,53.81,55.47,53.81,55.30,4397800,51.61
+2006-04-17,54.03,54.34,53.26,53.89,2202100,50.30
+2006-04-13,54.33,54.69,54.00,54.09,1540000,50.48
+2006-04-12,54.24,54.70,53.99,54.47,1578900,50.84
+2006-04-11,54.58,54.90,53.83,54.24,2667500,50.62
+2006-04-10,55.01,55.19,53.99,54.43,7034200,50.80
+2006-04-07,56.45,57.38,55.62,55.70,3650500,51.99
+2006-04-06,55.69,56.60,55.49,56.59,5813600,52.82
+2006-04-05,54.57,55.37,54.46,55.14,3365200,51.46
+2006-04-04,54.54,54.90,54.15,54.70,2117200,51.05
+2006-04-03,54.48,54.78,54.11,54.32,2748600,50.70
+2006-03-31,54.28,54.53,54.14,54.16,2159600,50.55
+2006-03-30,54.60,55.08,53.95,54.22,2461900,50.60
+2006-03-29,54.34,55.02,54.25,54.68,1973100,51.03
+2006-03-28,54.95,55.29,54.10,54.27,3015900,50.65
+2006-03-27,54.52,54.95,54.34,54.77,2184100,51.12
+2006-03-24,55.08,55.38,54.31,54.64,2573000,51.00
+2006-03-23,55.18,55.21,54.60,54.99,2126700,51.32
+2006-03-22,55.19,55.33,54.61,55.16,3110400,51.48
+2006-03-21,55.40,56.11,55.10,55.40,3309700,51.71
+2006-03-20,55.90,56.31,55.62,56.00,3491800,52.27
+2006-03-17,54.99,56.08,54.84,55.88,4459900,52.15
+2006-03-16,55.07,55.19,54.77,55.00,2446000,51.33
+2006-03-15,55.00,55.35,54.56,55.00,2924400,51.33
+2006-03-14,54.03,55.31,54.00,55.27,3666900,51.58
+2006-03-13,54.04,54.40,53.95,54.23,2679900,50.61
+2006-03-10,53.10,54.01,53.04,53.97,2608700,50.37
+2006-03-09,53.83,53.90,53.00,53.07,2053500,49.53
+2006-03-08,53.60,53.89,53.48,53.77,2408200,50.18
+2006-03-07,53.44,53.93,53.31,53.62,3352300,50.04
+2006-03-06,53.23,53.81,52.81,53.76,6555200,50.18
+2006-03-03,52.26,54.07,52.26,53.52,4486200,49.95
+2006-03-02,51.25,53.30,50.78,52.80,6842000,49.28
+2006-03-01,51.70,52.39,51.29,52.19,3655300,48.71
+2006-02-28,51.40,51.90,50.91,51.19,2594300,47.78
+2006-02-27,50.98,51.96,50.51,51.61,2287200,48.17
+2006-02-24,51.23,51.23,50.40,50.69,1381100,47.31
+2006-02-23,51.54,51.68,50.97,51.11,1675200,47.70
+2006-02-22,50.92,51.91,50.83,51.51,1801100,48.08
+2006-02-21,51.01,51.34,50.50,50.70,1773500,47.32
+2006-02-17,51.69,51.89,50.86,50.98,1717900,47.58
+2006-02-16,51.63,52.15,51.40,51.74,2252000,48.29
+2006-02-15,51.10,51.58,50.84,51.57,2578900,48.13
+2006-02-14,50.16,51.33,50.00,51.18,2990500,47.77
+2006-02-13,49.68,50.11,49.64,50.11,1557800,46.77
+2006-02-10,49.11,49.94,48.88,49.74,2131100,46.42
+2006-02-09,48.76,49.50,48.72,48.97,2013700,45.70
+2006-02-08,48.68,49.17,48.48,49.07,1436500,45.80
+2006-02-07,49.35,49.64,48.53,48.72,2641100,45.47
+2006-02-06,49.16,49.45,48.96,49.27,1400400,45.88
+2006-02-03,49.71,50.34,49.26,49.45,2378700,46.05
+2006-02-02,49.77,50.42,49.24,50.21,2309700,46.75
+2006-02-01,49.92,50.03,49.04,49.50,2424000,46.09
+2006-01-31,49.74,50.08,49.29,49.89,1887000,46.45
+2006-01-30,49.92,50.23,49.42,49.68,1747900,46.26
+2006-01-27,50.03,50.87,49.93,50.05,1743800,46.60
+2006-01-26,50.40,50.40,49.84,50.09,2183800,46.64
+2006-01-25,49.48,50.23,49.28,49.94,2182600,46.50
+2006-01-24,49.19,49.90,49.09,49.55,2478700,46.14
+2006-01-23,49.59,49.90,48.95,49.13,3523100,45.75
+2006-01-20,50.56,50.83,49.67,49.69,4943900,46.27
+2006-01-19,50.68,50.83,50.12,50.59,2201500,47.11
+2006-01-18,50.20,50.90,50.12,50.74,2802100,47.25
+2006-01-17,50.81,50.93,50.44,50.60,2528000,47.12
+2006-01-13,50.95,51.08,50.76,51.00,1910900,47.49
+2006-01-12,50.37,50.96,50.32,50.73,2206400,47.24
+2006-01-11,50.00,50.79,49.92,50.69,2108200,47.20
+2006-01-10,49.70,50.13,49.70,50.00,1532700,46.56
+2006-01-09,49.93,50.30,49.61,50.05,3232100,46.60
+2006-01-06,50.05,50.06,49.56,49.85,2627700,46.42
+2006-01-05,50.48,50.48,49.41,49.78,3571200,46.35
+2006-01-04,49.81,50.23,49.57,50.08,2320100,46.63
+2006-01-03,49.75,50.05,48.74,49.92,2583100,46.48
+2005-12-30,49.80,50.40,49.39,49.47,1380800,46.06
+2005-12-29,49.96,50.25,49.88,49.97,1147400,46.53
+2005-12-28,49.87,50.39,49.72,50.11,1306200,46.66
+2005-12-27,50.14,50.39,49.71,49.77,1315400,46.34
+2005-12-23,49.98,50.42,49.88,49.98,1485800,46.54
+2005-12-22,49.90,49.90,49.42,49.84,1661600,46.41
+2005-12-21,49.49,49.97,49.16,49.81,2434500,46.38
+2005-12-20,48.57,49.50,48.40,49.22,2163200,45.83
+2005-12-19,48.98,49.02,48.45,48.66,2847800,45.31
+2005-12-16,49.66,49.81,48.65,48.75,4918500,45.39
+2005-12-15,49.41,49.76,49.01,49.51,2958500,46.10
+2005-12-14,48.52,49.45,48.52,49.22,2503200,45.83
+2005-12-13,48.67,48.80,48.18,48.62,2908500,45.27
+2005-12-12,48.53,48.93,48.50,48.68,1805400,45.33
+2005-12-09,48.40,49.03,48.24,48.55,2294800,45.21
+2005-12-08,48.20,48.82,48.11,48.29,4520000,44.97
+2005-12-07,49.35,49.54,48.94,49.35,2379500,45.95
+2005-12-06,49.42,49.90,49.00,49.08,3390500,45.70
+2005-12-05,49.24,49.65,49.02,49.59,2884300,46.18
+2005-12-02,48.81,49.43,48.64,49.34,2469400,45.94
+2005-12-01,48.60,49.20,48.02,48.79,6144100,45.43
+2005-11-30,50.61,51.21,49.83,49.95,3202200,46.51
+2005-11-29,50.44,51.12,50.20,50.75,2768500,47.26
+2005-11-28,50.49,50.72,50.00,50.25,2369000,46.79
+2005-11-25,50.76,50.95,50.19,50.58,1314900,47.10
+2005-11-23,49.40,50.77,49.07,50.56,2892600,47.08
+2005-11-22,49.45,49.47,48.93,49.25,3868300,45.86
+2005-11-21,49.71,49.96,49.30,49.40,2133400,46.00
+2005-11-18,49.94,50.31,49.49,49.81,2622000,46.38
+2005-11-17,49.26,49.84,49.11,49.82,2426600,46.39
+2005-11-16,49.26,49.45,48.88,49.20,2279400,45.81
+2005-11-15,49.43,49.52,48.56,49.25,3281200,45.75
+2005-11-14,50.06,50.25,49.53,49.80,2433500,46.26
+2005-11-11,49.62,50.30,49.62,50.14,2080300,46.58
+2005-11-10,48.60,50.15,48.55,50.06,3919500,46.50
+2005-11-09,48.85,49.20,48.60,48.65,2366400,45.19
+2005-11-08,49.60,49.60,48.80,48.94,2243800,45.46
+2005-11-07,49.05,49.94,48.77,49.61,3227500,46.09
+2005-11-04,48.72,49.16,48.50,49.08,1416200,45.59
+2005-11-03,49.00,50.00,48.48,48.67,4049700,45.21
+2005-11-02,48.17,48.89,48.11,48.51,2739200,45.06
+2005-11-01,48.30,48.60,47.85,48.13,1984400,44.71
+2005-10-31,47.45,48.60,47.45,48.37,3369900,44.93
+2005-10-28,46.86,47.35,46.53,47.34,2359200,43.98
+2005-10-27,47.20,47.60,46.28,46.35,3162000,43.06
+2005-10-26,47.58,48.24,47.10,47.10,4363200,43.75
+2005-10-25,48.00,48.21,47.54,47.92,3214100,44.52
+2005-10-24,47.67,48.24,47.47,48.20,2318900,44.78
+2005-10-21,47.92,48.19,47.43,47.76,4582200,44.37
+2005-10-20,47.81,48.23,47.40,47.64,5342500,44.26
+2005-10-19,46.55,47.77,46.10,47.77,5036000,44.38
+2005-10-18,46.45,46.75,46.13,46.31,2440100,43.02
+2005-10-17,46.25,46.62,46.03,46.61,2460200,43.30
+2005-10-14,45.52,46.59,45.34,46.46,4538300,43.16
+2005-10-13,45.05,45.53,45.05,45.37,3754900,42.15
+2005-10-12,45.87,45.94,45.11,45.25,4752700,42.04
+2005-10-11,45.44,45.93,45.31,45.52,2843800,42.29
+2005-10-10,45.50,46.11,45.24,45.64,4766300,42.40
+2005-10-07,45.10,45.65,44.92,45.64,3541000,42.40
+2005-10-06,43.92,45.40,43.76,44.92,8745100,41.73
+2005-10-05,42.82,43.23,42.35,42.91,3908400,39.86
+2005-10-04,42.81,43.75,42.75,42.97,3247300,39.92
+2005-10-03,43.04,43.45,42.81,42.84,2278800,39.80
+2005-09-30,42.79,43.16,42.50,43.09,2762100,40.03
+2005-09-29,42.36,42.82,42.01,42.61,2578500,39.58
+2005-09-28,43.32,43.36,42.37,42.42,3911500,39.41
+2005-09-27,42.57,43.33,42.53,43.14,2301300,40.08
+2005-09-26,43.15,43.49,42.35,42.77,2387200,39.73
+2005-09-23,43.02,43.44,42.60,42.82,2386100,39.78
+2005-09-22,41.39,43.17,41.16,43.05,4422400,39.99
+2005-09-21,41.34,42.03,40.51,41.48,3811500,38.53
+2005-09-20,42.44,42.47,41.20,41.36,3444500,38.42
+2005-09-19,42.96,43.25,42.05,42.25,2985000,39.25
+2005-09-16,42.90,43.28,42.78,43.19,4960300,40.12
+2005-09-15,43.39,43.47,42.91,42.94,2568100,39.89
+2005-09-14,43.74,43.92,43.08,43.16,2049200,40.09
+2005-09-13,43.76,44.00,43.32,43.53,2622000,40.44
+2005-09-12,43.09,44.00,42.96,43.92,2085600,40.80
+2005-09-09,43.11,43.35,42.90,43.04,1388400,39.98
+2005-09-08,43.10,43.28,42.84,43.04,1988100,39.98
+2005-09-07,43.17,43.50,43.05,43.31,2408700,40.23
+2005-09-06,43.17,43.54,42.85,43.20,3968800,40.13
+2005-09-02,43.25,43.50,42.91,43.16,1915300,40.09
+2005-09-01,43.76,44.18,42.93,43.18,4825500,40.11
+2005-08-31,43.06,43.48,42.61,43.40,4429000,40.32
+2005-08-30,43.10,43.27,42.51,43.04,4815400,39.98
+2005-08-29,42.50,43.75,42.39,43.41,2316400,40.33
+2005-08-26,43.46,43.55,43.01,43.12,2091600,40.06
+2005-08-25,43.63,43.77,43.30,43.41,2485100,40.33
+2005-08-24,43.42,44.06,43.29,43.33,2710100,40.25
+2005-08-23,44.32,44.36,43.46,43.65,3324900,40.55
+2005-08-22,44.26,44.45,43.79,44.23,2720900,41.09
+2005-08-19,44.00,44.57,43.89,44.26,4126200,41.12
+2005-08-18,43.45,44.26,43.22,43.98,3368300,40.86
+2005-08-17,42.73,44.17,42.63,43.66,4160000,40.56
+2005-08-16,42.89,42.89,42.31,42.73,3398900,39.69
+2005-08-15,42.80,43.26,42.65,42.99,2200700,39.94
+2005-08-12,42.71,43.09,42.45,42.82,2918100,39.78
+2005-08-11,42.53,43.05,42.52,42.79,6183200,39.75
+2005-08-10,43.17,43.52,42.40,42.47,5283700,39.45
+2005-08-09,43.36,43.53,42.92,43.20,4570700,40.13
+2005-08-08,43.82,44.02,43.14,43.30,3834700,40.22
+2005-08-05,43.90,44.30,43.56,43.67,2734100,40.57
+2005-08-04,44.27,44.61,43.85,44.25,4511200,41.11
+2005-08-03,45.15,45.37,44.22,44.45,6144500,41.29
+2005-08-02,45.88,45.88,45.28,45.38,1471200,42.05
+2005-08-01,45.92,46.06,45.42,45.65,2113300,42.30
+2005-07-29,46.40,46.50,45.76,45.97,2147000,42.60
+2005-07-28,46.07,46.64,45.93,46.53,1900000,43.12
+2005-07-27,46.04,46.16,45.64,46.10,1381400,42.72
+2005-07-26,45.90,46.20,45.86,46.00,1196200,42.62
+2005-07-25,45.75,46.28,45.75,45.92,1318700,42.55
+2005-07-22,45.53,46.03,45.40,45.95,1632100,42.58
+2005-07-21,46.00,46.19,45.44,45.47,2398800,42.13
+2005-07-20,46.06,46.61,45.56,46.09,2443900,42.71
+2005-07-19,46.37,46.65,46.07,46.35,2016300,42.95
+2005-07-18,46.28,46.80,46.28,46.40,1259600,43.00
+2005-07-15,46.19,46.50,45.89,46.45,2160400,43.04
+2005-07-14,45.90,46.22,45.62,45.96,1185500,42.59
+2005-07-13,46.06,46.30,45.54,45.79,2274900,42.43
+2005-07-12,45.70,46.30,45.35,46.18,2485700,42.79
+2005-07-11,45.28,45.70,45.20,45.64,2097500,42.29
+2005-07-08,45.04,45.76,44.80,45.55,2601100,42.21
+2005-07-07,44.91,45.29,44.52,45.09,3254400,41.78
+2005-07-06,45.30,45.51,44.92,45.36,2545500,42.03
+2005-07-05,45.14,45.66,44.82,45.32,2427000,41.99
+2005-07-01,45.10,45.19,44.73,44.93,1525700,41.63
+2005-06-30,45.13,45.55,44.71,44.73,2587000,41.45
+2005-06-29,45.41,45.68,44.97,45.19,1630500,41.87
+2005-06-28,44.98,45.60,44.76,45.39,2360500,42.06
+2005-06-27,44.84,44.93,44.56,44.71,2151500,41.43
+2005-06-24,44.80,45.02,44.29,44.92,2709600,41.62
+2005-06-23,45.32,45.67,44.81,44.81,5257800,41.52
+2005-06-22,46.04,46.20,45.44,45.47,3852300,42.13
+2005-06-21,46.28,46.32,45.64,45.90,2390600,42.53
+2005-06-20,46.22,46.52,46.05,46.36,1734100,42.96
+2005-06-17,46.31,46.67,45.75,46.59,4815500,43.17
+2005-06-16,46.19,46.44,45.72,45.99,2029600,42.62
+2005-06-15,46.50,46.63,45.49,46.19,2628800,42.80
+2005-06-14,45.88,46.50,45.64,46.34,1557300,42.94
+2005-06-13,45.66,46.50,45.56,45.73,2171500,42.37
+2005-06-10,45.75,46.19,45.55,45.81,1447100,42.45
+2005-06-09,45.85,46.25,45.25,45.84,2608900,42.48
+2005-06-08,45.93,45.95,45.42,45.69,2407600,42.34
+2005-06-07,45.94,46.41,45.49,45.83,3140000,42.47
+2005-06-06,45.37,46.00,45.17,45.78,2725300,42.42
+2005-06-03,46.67,46.73,45.96,46.12,2225200,42.74
+2005-06-02,45.66,46.66,45.66,46.62,2822300,43.20
+2005-06-01,45.34,46.38,45.34,45.56,2936800,42.22
+2005-05-31,45.30,45.69,45.11,45.38,1960400,42.05
+2005-05-27,45.49,45.50,45.00,45.30,2199400,41.98
+2005-05-26,46.32,46.36,44.73,45.49,9454200,42.15
+2005-05-25,44.31,45.52,44.18,45.42,3222500,42.09
+2005-05-24,44.60,44.78,43.98,44.54,3809900,41.27
+2005-05-23,45.06,45.09,44.34,44.51,3278700,41.24
+2005-05-20,45.10,45.33,44.53,44.96,1625000,41.66
+2005-05-19,45.03,45.35,44.53,44.95,2406700,41.65
+2005-05-18,43.90,45.08,43.81,44.89,3464800,41.60
+2005-05-17,43.21,43.88,42.90,43.80,3796800,40.59
+2005-05-16,42.18,43.25,41.66,43.25,3011900,40.08
+2005-05-13,42.81,42.81,41.58,42.04,2526000,38.96
+2005-05-12,42.58,42.85,42.10,42.47,4004000,39.35
+2005-05-11,43.19,43.36,41.84,42.98,3658400,39.83
+2005-05-10,42.94,43.20,42.78,42.95,2472300,39.80
+2005-05-09,43.00,43.50,42.52,43.34,3526600,40.16
+2005-05-06,43.03,43.09,42.70,42.88,2592400,39.73
+2005-05-05,43.01,43.11,42.33,42.75,3743100,39.61
+2005-05-04,41.96,43.00,41.93,42.86,4474600,39.71
+2005-05-03,41.25,42.58,41.14,42.04,4665400,38.85
+2005-05-02,40.71,41.34,40.68,41.27,2711600,38.14
+2005-04-29,40.62,40.85,40.02,40.63,4968600,37.55
+2005-04-28,41.17,41.27,40.26,40.30,4259400,37.24
+2005-04-27,41.36,41.71,41.17,41.43,3257400,38.28
+2005-04-26,41.50,41.89,40.95,41.59,6135800,38.43
+2005-04-25,40.41,41.95,39.90,41.44,9700600,38.29
+2005-04-22,39.97,41.60,39.48,40.17,24897600,37.12
+2005-04-21,43.56,44.25,43.14,44.02,2853600,40.68
+2005-04-20,43.80,43.99,42.91,43.09,3257000,39.82
+2005-04-19,44.33,44.49,43.83,43.89,3122000,40.56
+2005-04-18,44.98,45.27,44.14,44.30,3315100,40.94
+2005-04-15,45.05,45.43,44.80,44.86,2668800,41.45
+2005-04-14,45.76,46.08,45.38,45.42,2051800,41.97
+2005-04-13,46.40,46.42,45.62,45.76,2287600,42.29
+2005-04-12,46.31,46.51,45.12,46.39,2933700,42.87
+2005-04-11,45.87,46.36,45.55,46.30,2614500,42.79
+2005-04-08,47.05,47.05,46.00,46.18,1854100,42.67
+2005-04-07,46.51,47.23,45.75,46.90,3136700,43.34
+2005-04-06,46.49,46.78,46.08,46.28,2644900,42.77
+2005-04-05,45.20,46.46,45.14,46.36,4752800,42.84
+2005-04-04,43.83,45.22,43.64,45.16,3553400,41.73
+2005-04-01,44.36,44.41,43.60,43.79,3342800,40.47
+2005-03-31,45.00,45.07,44.00,44.18,3528100,40.83
+2005-03-30,44.43,45.40,44.40,44.99,3603000,41.57
+2005-03-29,44.32,44.73,44.00,44.44,3040000,41.07
+2005-03-28,43.53,44.66,43.53,44.45,2665500,41.08
+2005-03-24,43.67,43.89,43.50,43.60,1969400,40.29
+2005-03-23,43.19,44.07,43.06,43.72,2700300,40.40
+2005-03-22,43.23,43.94,43.15,43.43,2808300,40.13
+2005-03-21,43.66,43.70,42.75,43.23,3181600,39.95
+2005-03-18,44.15,44.30,43.28,43.70,4490000,40.38
+2005-03-17,44.50,44.65,44.06,44.15,2674900,40.80
+2005-03-16,45.05,45.18,44.48,44.65,2739500,41.26
+2005-03-15,45.72,45.76,45.04,45.32,2970400,41.88
+2005-03-14,44.90,45.71,44.84,45.66,3118700,42.19
+2005-03-11,44.94,45.35,44.68,44.94,2518300,41.53
+2005-03-10,45.76,45.84,44.59,44.75,4417300,41.35
+2005-03-09,45.94,46.21,45.33,45.61,4918800,42.15
+2005-03-08,44.80,46.63,44.50,46.06,8118000,42.56
+2005-03-07,44.92,45.15,44.37,44.54,3306200,41.16
+2005-03-04,44.76,45.25,44.50,44.76,4714100,41.36
+2005-03-03,45.10,45.25,44.73,44.80,4944200,41.40
+2005-03-02,45.41,46.07,44.31,45.02,12766600,41.60
+2005-03-01,46.63,47.27,46.61,46.71,2890600,43.16
+2005-02-28,46.61,47.00,46.18,46.59,2425000,43.05
+2005-02-25,46.42,46.76,46.35,46.57,1525800,43.03
+2005-02-24,45.66,46.69,45.60,46.54,2348800,43.01
+2005-02-23,45.75,46.12,45.49,45.65,2810400,42.18
+2005-02-22,45.52,46.71,45.40,45.40,3505200,41.95
+2005-02-18,45.99,46.13,45.74,45.80,2028100,42.32
+2005-02-17,46.80,47.08,46.00,46.10,2179600,42.60
+2005-02-16,47.00,47.10,46.66,46.94,1791700,43.38
+2005-02-15,46.74,47.02,46.30,47.00,2079100,43.43
+2005-02-14,46.52,46.76,46.15,46.51,2043900,42.98
+2005-02-11,45.98,46.91,45.73,46.44,2959000,42.91
+2005-02-10,45.58,46.29,45.45,45.86,1966300,42.38
+2005-02-09,45.84,46.01,45.42,45.51,2132900,42.06
+2005-02-08,46.48,46.50,45.69,45.88,2893400,42.40
+2005-02-07,46.20,46.60,46.00,46.10,2565400,42.60
+2005-02-04,46.36,46.82,45.92,46.18,3578300,42.67
+2005-02-03,46.50,46.64,45.75,46.37,4782300,42.76
+2005-02-02,46.97,47.18,46.52,47.17,2259000,43.49
+2005-02-01,47.19,47.36,46.89,46.96,2634200,43.30
+2005-01-31,47.70,48.24,47.13,47.27,2845700,43.59
+2005-01-28,47.32,47.46,46.60,47.29,2648800,43.61
+2005-01-27,47.24,47.79,46.93,47.23,2257600,43.55
+2005-01-26,47.35,47.51,47.18,47.36,2598200,43.67
+2005-01-25,46.63,47.24,46.52,47.08,2145800,43.41
+2005-01-24,46.60,47.15,46.33,46.42,2487800,42.80
+2005-01-21,47.71,47.94,46.43,46.51,3102700,42.89
+2005-01-20,48.49,48.64,47.70,47.79,1871400,44.07
+2005-01-19,49.15,49.16,48.33,48.36,1830000,44.59
+2005-01-18,48.15,49.18,47.84,49.14,3119800,45.31
+2005-01-14,47.90,48.49,47.80,48.27,3035500,44.51
+2005-01-13,47.60,48.40,47.53,47.74,2913600,44.02
+2005-01-12,47.25,47.64,47.00,47.53,2310700,43.83
+2005-01-11,47.46,47.56,47.10,47.32,2364500,43.63
+2005-01-10,47.41,47.94,47.27,47.58,2053100,43.87
+2005-01-07,47.62,47.96,47.37,47.49,2448200,43.79
+2005-01-06,48.86,48.89,47.76,47.90,3771700,44.17
+2005-01-05,47.18,47.86,46.92,47.22,2672900,43.54
+2005-01-04,48.19,48.34,47.04,47.04,3280200,43.38
+2005-01-03,48.24,48.99,47.75,47.90,2219300,44.17
+2004-12-31,48.32,48.63,48.26,48.41,1393500,44.64
+2004-12-30,48.76,48.92,48.35,48.45,1420800,44.68
+2004-12-29,47.65,48.87,47.60,48.71,1952600,44.91
+2004-12-28,47.47,48.12,47.43,48.10,1240400,44.35
+2004-12-27,47.78,48.05,47.35,47.46,1838900,43.76
+2004-12-23,47.68,48.09,47.50,47.50,1428500,43.80
+2004-12-22,47.58,48.30,47.51,47.81,2159300,44.09
+2004-12-21,47.71,48.00,47.43,47.97,2692100,44.23
+2004-12-20,47.70,48.20,47.45,47.75,2235300,44.03
+2004-12-17,47.84,48.23,47.57,47.79,3617600,44.07
+2004-12-16,48.40,48.46,47.70,47.95,2857200,44.21
+2004-12-15,47.81,48.50,47.76,48.36,3004500,44.59
+2004-12-14,47.00,47.98,47.00,47.93,3321900,44.20
+2004-12-13,47.53,47.86,46.80,47.08,3845000,43.41
+2004-12-10,47.70,48.00,47.18,47.52,4315000,43.82
+2004-12-09,47.25,48.60,47.05,48.10,8193100,44.35
+2004-12-08,48.06,48.92,48.02,48.90,3798700,45.09
+2004-12-07,48.21,48.75,47.82,48.06,3963300,44.32
+2004-12-06,47.99,48.60,47.48,48.28,3825100,44.52
+2004-12-03,48.70,49.25,47.91,47.92,4044400,44.19
+2004-12-02,48.80,49.82,48.41,49.19,3862400,45.36
+2004-12-01,48.87,49.69,48.78,49.63,4555000,45.76
+2004-11-30,49.28,49.36,48.45,48.60,3890500,44.81
+2004-11-29,49.34,49.67,49.15,49.43,2245000,45.58
+2004-11-26,49.26,49.81,49.03,49.64,656200,45.77
+2004-11-24,49.75,49.78,48.88,49.59,2784100,45.73
+2004-11-23,48.63,49.77,48.58,49.69,4082300,45.82
+2004-11-22,47.52,49.01,47.40,48.90,4473600,45.09
+2004-11-19,48.28,48.46,47.45,47.48,3318300,43.78
+2004-11-18,48.62,48.93,48.22,48.35,3323200,44.58
+2004-11-17,49.10,49.26,48.25,48.97,5949900,45.15
+2004-11-16,49.60,49.74,48.54,48.63,4923800,44.84
+2004-11-15,49.14,49.85,48.84,49.74,3292200,45.86
+2004-11-12,48.37,49.20,48.29,49.12,2752300,45.29
+2004-11-11,49.00,49.05,48.52,48.69,3004900,44.90
+2004-11-10,49.04,49.19,48.72,48.90,2462000,45.09
+2004-11-09,49.04,49.29,48.85,49.00,3719400,45.18
+2004-11-08,48.76,49.47,48.41,49.18,4262600,45.35
+2004-11-05,49.55,50.46,49.17,49.55,3837400,45.69
+2004-11-04,48.90,49.56,47.90,49.42,4602500,45.57
+2004-11-03,49.00,49.50,48.20,48.54,4110900,44.76
+2004-11-02,48.26,48.91,47.85,48.53,3048600,44.66
+2004-11-01,47.80,48.15,47.20,48.14,3181100,44.30
+2004-10-29,48.22,48.39,47.47,47.94,2906500,44.11
+2004-10-28,47.78,48.55,47.64,48.21,3377100,44.36
+2004-10-27,46.85,48.32,46.53,48.10,4616600,44.26
+2004-10-26,46.25,47.94,46.18,47.19,7444600,43.42
+2004-10-25,45.50,46.16,45.34,45.99,2506800,42.32
+2004-10-22,46.61,46.75,45.70,45.73,3731900,42.08
+2004-10-21,46.33,46.57,45.86,46.52,5510600,42.81
+2004-10-20,45.88,46.50,45.71,46.46,3270100,42.75
+2004-10-19,45.86,46.45,45.82,46.21,4710100,42.52
+2004-10-18,45.60,46.13,45.24,46.13,3340100,42.45
+2004-10-15,45.48,45.98,45.16,45.60,3748100,41.96
+2004-10-14,45.40,45.99,45.10,45.41,4550200,41.79
+2004-10-13,45.06,45.78,44.95,45.42,3715300,41.80
+2004-10-12,44.64,45.42,44.39,45.33,4537800,41.71
+2004-10-11,44.50,45.00,44.14,44.90,3136100,41.32
+2004-10-08,44.01,45.44,44.01,44.69,6412600,41.12
+2004-10-07,44.20,44.91,44.00,44.65,9228600,41.09
+2004-10-06,42.95,43.15,42.24,42.93,3920500,39.50
+2004-10-05,43.17,43.66,42.91,43.06,2934300,39.62
+2004-10-04,42.30,43.82,42.30,43.30,4541100,39.84
+2004-10-01,41.74,42.67,41.48,42.29,3828700,38.91
+2004-09-30,41.69,41.89,41.29,41.51,3190800,38.20
+2004-09-29,41.16,41.81,41.15,41.79,2094800,38.45
+2004-09-28,41.47,41.55,41.14,41.30,2025200,38.00
+2004-09-27,41.17,41.66,41.11,41.20,2007200,37.91
+2004-09-24,40.70,41.68,40.58,41.35,2089100,38.05
+2004-09-23,40.83,41.37,40.75,40.75,1662400,37.50
+2004-09-22,41.16,41.40,40.82,40.98,2010300,37.71
+2004-09-21,41.16,41.53,40.94,41.41,2073800,38.11
+2004-09-20,41.18,41.55,40.69,41.01,2530600,37.74
+2004-09-17,41.60,41.98,41.20,41.26,3075400,37.97
+2004-09-16,41.50,41.74,41.30,41.57,2290900,38.25
+2004-09-15,41.22,41.61,41.13,41.41,2128500,38.11
+2004-09-14,40.83,41.59,40.81,41.42,2885600,38.11
+2004-09-13,40.84,41.79,40.50,41.15,4738700,37.87
+2004-09-10,39.92,40.78,39.79,40.54,4132300,37.30
+2004-09-09,40.10,40.25,39.59,39.99,3023200,36.80
+2004-09-08,40.51,40.88,40.05,40.12,3494400,36.92
+2004-09-07,40.70,40.95,40.25,40.61,3235700,37.37
+2004-09-03,40.27,40.90,40.26,40.60,3536900,37.36
+2004-09-02,39.06,40.76,39.05,40.41,9234400,37.18
+2004-09-01,41.11,41.33,40.46,40.83,4785300,37.57
+2004-08-31,41.75,41.99,41.03,41.17,4129300,37.88
+2004-08-30,41.88,42.28,41.71,41.79,2603400,38.45
+2004-08-27,42.41,42.53,41.95,42.05,2231600,38.69
+2004-08-26,42.05,42.60,41.86,42.42,1938300,39.03
+2004-08-25,42.18,42.35,41.71,42.04,2777700,38.68
+2004-08-24,41.93,42.32,41.84,42.09,2475300,38.73
+2004-08-23,42.04,42.27,41.54,41.82,3969300,38.48
+2004-08-20,42.45,42.79,42.09,42.40,3698100,39.02
+2004-08-19,41.65,42.45,41.52,42.35,6388100,38.97
+2004-08-18,41.38,41.92,40.86,41.66,4139800,38.34
+2004-08-17,41.12,41.71,41.03,41.31,3876400,38.01
+2004-08-16,40.94,41.00,40.59,40.82,3002600,37.56
+2004-08-13,40.51,41.08,40.49,40.73,2318100,37.48
+2004-08-12,40.81,41.05,40.26,40.49,3812800,37.26
+2004-08-11,40.50,40.85,40.16,40.49,3348000,37.26
+2004-08-10,40.21,40.97,40.21,40.87,4409800,37.61
+2004-08-09,39.59,40.55,39.56,40.19,3383000,36.98
+2004-08-06,40.49,40.51,39.62,39.74,3928900,36.57
+2004-08-05,41.10,41.45,40.58,40.59,3695000,37.35
+2004-08-04,40.81,41.36,40.48,41.15,3160300,37.87
+2004-08-03,40.91,41.20,40.22,40.71,3296600,37.46
+2004-08-02,40.61,41.18,40.53,41.10,2014100,37.82
+2004-07-30,41.49,41.50,40.53,40.71,4239700,37.46
+2004-07-29,41.40,41.98,41.40,41.80,3952700,38.46
+2004-07-28,41.21,41.50,40.35,41.21,3123800,37.92
+2004-07-27,40.07,41.32,40.00,41.32,3967400,38.02
+2004-07-26,40.62,40.82,39.81,40.16,2283600,36.95
+2004-07-23,40.94,41.27,40.52,40.67,2205700,37.42
+2004-07-22,40.69,41.16,40.13,40.89,3639700,37.63
+2004-07-21,40.97,41.80,40.90,41.15,2950000,37.87
+2004-07-20,40.73,41.26,40.63,41.02,3049700,37.65
+2004-07-19,40.86,41.03,40.35,40.66,2750400,37.32
+2004-07-16,41.34,41.49,40.49,40.62,3050200,37.29
+2004-07-15,40.82,41.34,40.77,40.98,4120600,37.62
+2004-07-14,41.00,41.78,40.70,40.85,4112500,37.50
+2004-07-13,40.93,41.36,40.67,41.26,2594200,37.87
+2004-07-12,40.13,40.86,40.00,40.82,3592100,37.47
+2004-07-09,40.69,40.73,39.91,40.20,3043700,36.90
+2004-07-08,40.37,40.68,39.84,40.16,5878400,36.86
+2004-07-07,40.83,41.69,40.67,41.38,3162000,37.98
+2004-07-06,40.38,41.36,40.37,40.79,3579200,37.44
+2004-07-02,40.86,41.20,40.36,40.68,3170200,37.34
+2004-07-01,41.30,41.40,40.71,40.87,4025800,37.52
+2004-06-30,41.02,41.60,40.55,41.18,4421800,37.80
+2004-06-29,41.72,41.88,40.66,41.00,5007800,37.64
+2004-06-28,41.80,42.45,41.62,41.93,3151000,38.49
+2004-06-25,42.48,42.60,40.58,41.82,3711300,38.39
+2004-06-24,42.72,42.98,42.31,42.51,3250500,39.02
+2004-06-23,41.90,43.00,41.88,42.89,3783200,39.37
+2004-06-22,41.78,42.30,41.41,42.14,4223400,38.68
+2004-06-21,42.02,42.10,41.67,41.82,2467200,38.39
+2004-06-18,41.65,42.19,41.39,42.02,3153300,38.57
+2004-06-17,41.51,41.67,41.01,41.60,2389100,38.19
+2004-06-16,41.41,41.67,41.33,41.56,2339700,38.15
+2004-06-15,41.25,41.80,41.05,41.47,2777400,38.07
+2004-06-14,41.13,41.37,40.44,40.96,3219800,37.60
+2004-06-10,41.20,41.77,40.84,41.62,6661500,38.20
+2004-06-09,39.74,40.83,39.66,40.68,6895100,37.34
+2004-06-08,39.31,40.13,39.17,40.05,5493300,36.76
+2004-06-07,38.65,39.50,38.29,39.34,3849900,36.11
+2004-06-04,39.51,39.84,38.46,39.05,3710300,35.85
+2004-06-03,39.25,39.86,38.80,39.25,5426500,36.03
+2004-06-02,38.40,38.99,38.16,38.78,3463100,35.60
+2004-06-01,37.72,38.21,37.65,38.14,2723900,35.01
+2004-05-28,38.52,38.52,37.76,37.90,2682600,34.79
+2004-05-27,38.50,39.32,37.96,38.07,7799600,34.95
+2004-05-26,37.15,37.55,37.00,37.44,1675700,34.37
+2004-05-25,36.66,37.42,36.56,37.34,2566400,34.28
+2004-05-24,36.58,37.30,36.54,36.81,2558900,33.79
+2004-05-21,36.89,36.93,36.40,36.54,2718800,33.54
+2004-05-20,36.52,36.73,36.31,36.69,3436200,33.68
+2004-05-19,36.80,37.05,36.45,36.52,3376600,33.52
+2004-05-18,35.87,36.96,35.77,36.39,4406100,33.40
+2004-05-17,35.64,35.77,35.05,35.54,2626500,32.62
+2004-05-14,36.11,36.45,35.65,35.85,2591400,32.91
+2004-05-13,36.46,36.50,35.60,36.07,3034700,33.11
+2004-05-12,35.80,36.64,35.47,36.55,2974900,33.55
+2004-05-11,36.41,36.67,35.90,36.12,2723900,33.16
+2004-05-10,35.55,36.48,35.35,36.42,4089000,33.43
+2004-05-07,36.15,36.59,35.50,35.66,4776300,32.73
+2004-05-06,37.00,37.10,36.15,36.30,5389400,33.32
+2004-05-05,37.32,37.70,37.22,37.41,4736500,34.25
+2004-05-04,37.58,37.90,37.33,37.47,3441500,34.30
+2004-05-03,37.41,38.09,37.33,37.58,2976000,34.40
+2004-04-30,37.94,38.12,37.41,37.50,2984800,34.33
+2004-04-29,38.04,38.34,37.30,37.66,2451900,34.48
+2004-04-28,38.19,38.34,37.83,37.99,6324500,34.78
+2004-04-27,38.25,38.50,37.95,38.04,3510200,34.83
+2004-04-26,38.55,38.72,38.00,38.09,2339100,34.87
+2004-04-23,38.19,38.56,37.99,38.54,2813200,35.28
+2004-04-22,38.07,38.75,37.95,38.29,4165300,35.05
+2004-04-21,37.72,38.38,37.61,38.31,2884900,35.07
+2004-04-20,38.15,38.63,37.72,37.79,2430400,34.60
+2004-04-19,38.02,38.33,37.93,38.04,2295000,34.83
+2004-04-16,37.67,38.29,37.27,38.08,3071300,34.86
+2004-04-15,37.85,37.99,37.25,37.37,2825400,34.21
+2004-04-14,37.05,37.96,36.75,37.70,3335900,34.51
+2004-04-13,37.65,37.79,37.02,37.16,3828100,34.02
+2004-04-12,38.04,38.10,37.48,37.66,2010000,34.48
+2004-04-08,38.48,38.77,37.58,37.90,5281100,34.70
+2004-04-07,37.98,38.38,37.50,38.15,4088100,34.93
+2004-04-06,37.61,38.07,37.54,38.07,2461900,34.85
+2004-04-05,37.62,38.10,37.54,38.08,2203500,34.86
+2004-04-02,37.99,38.00,37.31,37.70,2631200,34.51
+2004-04-01,37.43,37.63,36.89,37.35,2509800,34.19
+2004-03-31,37.46,37.74,37.19,37.61,2680000,34.43
+2004-03-30,37.09,37.34,36.79,37.28,2371000,34.13
+2004-03-29,36.64,37.45,36.62,37.18,1664800,34.04
+2004-03-26,36.96,37.14,36.56,36.62,3715500,33.53
+2004-03-25,36.45,37.25,36.38,36.96,2266500,33.84
+2004-03-24,36.59,36.78,36.12,36.44,3834700,33.36
+2004-03-23,36.74,37.05,36.38,36.47,2399000,33.39
+2004-03-22,37.05,37.14,36.10,36.71,3632300,33.61
+2004-03-19,37.26,37.59,37.04,37.23,3794600,34.08
+2004-03-18,37.27,37.55,37.05,37.38,3905400,34.22
+2004-03-17,37.38,37.50,36.94,37.31,2834300,34.16
+2004-03-16,37.77,37.80,36.76,37.04,3853200,33.91
+2004-03-15,38.13,38.16,37.30,37.42,3107400,34.26
+2004-03-12,37.68,38.35,37.50,38.30,2374500,35.06
+2004-03-11,37.35,38.33,37.25,37.63,3962500,34.45
+2004-03-10,37.48,38.19,37.37,37.47,3617200,34.30
+2004-03-09,37.84,37.85,37.25,37.56,3775800,34.39
+2004-03-08,38.10,38.26,37.71,37.79,3024700,34.60
+2004-03-05,37.95,38.37,37.79,38.15,4390700,34.93
+2004-03-04,37.97,38.89,37.81,38.64,5321400,35.37
+2004-03-03,38.72,39.25,37.80,38.31,10196700,35.07
+2004-03-02,40.25,40.42,39.06,39.71,4672800,36.35
+2004-03-01,39.18,40.00,38.95,39.94,4552100,36.56
+2004-02-27,38.26,39.13,38.10,38.86,6118700,35.58
+2004-02-26,38.66,39.00,38.36,38.60,3116500,35.34
+2004-02-25,38.29,38.93,38.11,38.69,2755000,35.42
+2004-02-24,37.98,38.79,37.97,38.45,3059300,35.20
+2004-02-23,38.00,38.66,37.83,38.15,2849200,34.93
+2004-02-20,37.80,38.50,37.51,38.18,2712200,34.95
+2004-02-19,38.00,38.26,37.47,37.48,2431400,34.31
+2004-02-18,37.68,38.00,37.52,37.83,1844400,34.63
+2004-02-17,37.77,38.29,37.70,37.76,2034900,34.57
+2004-02-13,37.84,38.07,37.32,37.61,2275600,34.43
+2004-02-12,38.44,38.71,37.55,37.75,5448300,34.56
+2004-02-11,39.11,39.30,38.71,39.15,3978900,35.84
+2004-02-10,38.25,39.50,38.19,39.41,4197200,36.08
+2004-02-09,37.93,38.58,37.71,38.31,3072500,35.07
+2004-02-06,37.80,38.24,37.74,38.14,3996300,34.92
+2004-02-05,38.00,38.15,37.37,37.92,4348600,34.72
+2004-02-04,37.03,37.82,36.92,37.30,3123500,34.15
+2004-02-03,37.11,37.60,37.00,37.13,2218400,33.99
+2004-02-02,36.97,37.61,36.83,37.22,2100800,34.07
+2004-01-30,36.92,37.48,36.68,36.94,3005000,33.82
+2004-01-29,36.35,36.90,36.15,36.90,4062400,33.78
+2004-01-28,37.01,37.16,36.00,36.08,3669700,33.03
+2004-01-27,37.21,37.41,36.54,36.69,3375600,33.59
+2004-01-26,37.37,37.52,36.57,37.12,3509800,33.98
+2004-01-23,36.67,37.43,36.50,37.35,5180300,34.19
+2004-01-22,36.62,36.73,36.20,36.50,3359400,33.42
+2004-01-21,36.33,36.66,36.24,36.55,3172300,33.46
+2004-01-20,37.19,37.20,36.36,36.40,3147400,33.32
+2004-01-16,37.36,37.37,36.69,37.07,3188300,33.94
+2004-01-15,36.99,37.52,35.91,37.07,3555100,33.94
+2004-01-14,37.15,37.42,36.92,37.04,4511500,33.91
+2004-01-13,37.53,37.98,37.46,37.86,2092200,34.66
+2004-01-12,37.80,37.86,37.15,37.70,3195400,34.51
+2004-01-09,37.32,38.36,36.98,37.96,6193300,34.75
+2004-01-08,37.40,37.53,37.02,37.26,4973100,34.11
+2004-01-07,36.58,37.18,36.52,37.08,3467100,33.95
+2004-01-06,36.10,36.93,36.06,36.56,3124300,33.47
+2004-01-05,36.44,36.61,35.86,36.15,3968300,33.10
+2004-01-02,37.19,37.42,36.18,36.32,2603100,33.25
+2003-12-31,37.20,37.37,36.85,37.18,2465600,34.04
+2003-12-30,36.91,37.40,36.77,37.29,2982100,34.14
+2003-12-29,36.27,36.99,36.27,36.98,2792700,33.85
+2003-12-26,36.11,36.63,35.99,36.38,1343200,33.31
+2003-12-24,36.09,36.23,35.89,36.06,843700,33.01
+2003-12-23,35.97,36.35,35.75,36.25,2452300,33.19
+2003-12-22,36.65,36.67,35.79,35.84,4313500,32.81
+2003-12-19,36.75,36.85,36.30,36.59,3740900,33.50
+2003-12-18,36.05,36.55,36.00,36.52,3338700,33.43
+2003-12-17,35.95,36.14,35.69,35.99,4576200,32.95
+2003-12-16,35.76,35.95,35.20,35.87,3534900,32.84
+2003-12-15,36.20,36.48,35.35,35.43,4835900,32.44
+2003-12-12,36.41,36.41,35.30,35.91,4546200,32.88
+2003-12-11,36.04,36.49,36.03,36.14,4025500,33.09
+2003-12-10,36.48,36.55,35.60,36.10,4964400,33.05
+2003-12-09,36.05,36.75,35.13,36.00,12135600,32.96
+2003-12-08,35.77,36.20,35.50,36.14,4630300,33.09
+2003-12-05,35.80,36.27,35.53,35.82,4462400,32.79
+2003-12-04,36.19,36.38,35.51,36.17,7526200,33.11
+2003-12-03,36.29,36.50,35.44,35.80,5547300,32.77
+2003-12-02,36.63,36.64,35.97,36.03,2879600,32.99
+2003-12-01,35.95,36.62,35.77,36.60,4448300,33.51
+2003-11-28,35.23,35.95,35.11,35.82,1360300,32.79
+2003-11-26,35.49,35.70,35.02,35.41,3756400,32.42
+2003-11-25,35.10,35.75,34.89,35.40,3093000,32.41
+2003-11-24,34.48,35.26,34.27,35.15,4087200,32.18
+2003-11-21,34.30,34.42,34.03,34.11,2910600,31.23
+2003-11-20,33.57,34.63,33.45,34.14,3575000,31.25
+2003-11-19,33.68,34.10,33.50,33.82,2910500,30.96
+2003-11-18,33.95,34.41,33.58,33.64,3190000,30.80
+2003-11-17,34.07,34.23,33.27,33.89,3664400,31.03
+2003-11-14,34.31,35.05,33.99,34.16,4316000,31.27
+2003-11-13,34.60,34.64,33.95,34.29,4851700,31.39
+2003-11-12,34.55,34.92,34.39,34.89,2301200,31.94
+2003-11-11,34.65,34.81,34.10,34.49,2570200,31.58
+2003-11-10,34.50,34.84,34.26,34.45,2587000,31.54
+2003-11-07,35.12,35.23,34.45,34.49,3567600,31.58
+2003-11-06,34.98,35.02,34.40,34.99,4823000,32.03
+2003-11-05,35.40,35.50,34.65,34.87,4528300,31.92
+2003-11-04,35.05,35.51,34.74,35.29,4008200,32.31
+2003-11-03,35.29,35.68,35.09,35.18,2959200,32.21
+2003-10-31,34.88,35.48,34.81,35.45,3925200,32.45
+2003-10-30,35.60,35.76,34.12,34.92,4428200,31.97
+2003-10-29,34.74,35.43,34.53,35.31,5028800,32.33
+2003-10-28,33.73,34.76,33.66,34.76,4039700,31.82
+2003-10-27,33.75,34.10,33.67,33.90,2414300,31.04
+2003-10-24,33.78,33.97,33.00,33.72,3261700,30.87
+2003-10-23,33.80,34.25,33.66,34.06,2863300,31.18
+2003-10-22,33.85,34.15,33.50,33.88,3369400,31.02
+2003-10-21,33.48,34.10,33.33,33.91,3726600,31.04
+2003-10-20,33.34,33.50,32.91,33.45,2634000,30.62
+2003-10-17,33.77,34.29,33.30,33.31,2629900,30.50
+2003-10-16,33.84,34.37,33.76,33.78,3261200,30.93
+2003-10-15,33.61,33.91,33.17,33.64,3568600,30.80
+2003-10-14,32.89,33.59,32.86,33.47,3078500,30.64
+2003-10-13,33.00,33.44,32.96,33.35,2999900,30.53
+2003-10-10,33.05,33.32,32.86,32.87,3702200,30.09
+2003-10-09,33.40,33.59,32.82,32.99,5425100,30.20
+2003-10-08,34.15,34.30,32.41,32.93,13904900,30.15
+2003-10-07,32.73,33.53,32.45,33.34,5210000,30.52
+2003-10-06,32.40,33.05,32.20,33.04,3781800,30.25
+2003-10-03,32.50,32.78,32.18,32.26,4766800,29.53
+2003-10-02,32.25,32.37,31.56,31.94,4434100,29.24
+2003-10-01,31.15,32.35,31.10,32.30,4631800,29.57
+2003-09-30,31.20,31.39,30.77,31.15,3836800,28.52
+2003-09-29,31.15,31.81,30.96,31.36,5000700,28.71
+2003-09-26,31.56,31.65,31.13,31.20,4279100,28.56
+2003-09-25,31.99,32.35,31.71,31.80,3565900,29.11
+2003-09-24,32.75,32.81,31.82,32.00,5012200,29.30
+2003-09-23,32.55,32.89,32.24,32.79,4039300,30.02
+2003-09-22,32.28,32.62,32.02,32.27,5200600,29.54
+2003-09-19,32.47,33.05,32.10,32.58,10642800,29.83
+2003-09-18,31.62,31.90,31.35,31.75,4452400,29.07
+2003-09-17,31.25,31.84,30.94,31.53,6765900,28.87
+2003-09-16,31.05,31.10,30.70,30.98,6998100,28.36
+2003-09-15,31.35,31.57,30.79,30.91,5988400,28.30
+2003-09-12,31.41,31.59,30.92,31.39,5403600,28.74
+2003-09-11,31.02,31.97,30.93,31.63,5974800,28.96
+2003-09-10,30.88,31.45,30.65,30.71,4629900,28.11
+2003-09-09,31.72,31.72,30.80,31.02,11458200,28.40
+2003-09-08,32.25,32.30,31.50,31.77,8555100,29.09
+2003-09-05,32.84,32.84,32.11,32.20,4691500,29.48
+2003-09-04,33.53,33.64,32.50,32.82,7943200,30.05
+2003-09-03,33.31,33.31,32.85,33.26,7109000,30.45
+2003-09-02,32.24,33.23,32.12,33.13,7867600,30.33
+2003-08-29,32.01,32.34,31.78,32.25,6441900,29.52
+2003-08-28,31.90,32.20,31.69,32.18,3844900,29.46
+2003-08-27,31.51,31.90,31.49,31.79,3283200,29.10
+2003-08-26,31.20,31.73,31.19,31.62,4096300,28.95
+2003-08-25,30.95,31.70,30.89,31.45,5356300,28.79
+2003-08-22,30.95,31.10,30.81,30.89,5429200,28.28
+2003-08-21,30.85,30.89,30.50,30.74,4264200,28.14
+2003-08-20,30.53,30.89,30.15,30.50,7540300,27.92
+2003-08-19,30.74,30.90,30.42,30.49,7027600,27.91
+2003-08-18,31.02,31.20,30.57,30.63,7021800,28.04
+2003-08-15,30.86,31.10,30.60,30.95,3864100,28.33
+2003-08-14,30.40,30.96,30.33,30.85,7101500,28.24
+2003-08-13,30.30,30.56,30.00,30.30,7145000,27.74
+2003-08-12,30.00,30.36,29.80,30.05,13395400,27.51
+2003-08-11,29.34,29.74,29.20,29.45,8047500,26.96
+2003-08-08,29.29,29.30,29.06,29.22,8117000,26.75
+2003-08-07,29.28,29.56,28.92,29.03,16177700,26.58
+2003-08-06,30.37,30.37,28.83,28.89,25463300,26.45
+2003-08-05,32.00,32.70,29.97,30.06,56773500,27.52
+2003-08-04,36.41,37.31,36.09,36.96,2170800,33.84
+2003-08-01,36.90,37.22,36.50,36.67,2290600,33.57
+2003-07-31,37.17,37.71,36.82,36.99,2899400,33.86
+2003-07-30,36.83,37.11,36.55,36.71,2670900,33.61
+2003-07-29,36.79,36.99,36.25,36.87,2467900,33.75
+2003-07-28,36.45,36.98,36.33,36.89,1562300,33.77
+2003-07-25,36.17,36.75,35.94,36.53,2003200,33.44
+2003-07-24,36.85,36.95,36.00,36.19,2712800,33.13
+2003-07-23,36.69,36.81,36.04,36.77,2083000,33.66
+2003-07-22,36.53,36.73,35.90,36.52,2513500,33.43
+2003-07-21,37.15,37.15,36.10,36.34,2015000,33.27
+2003-07-18,36.94,36.98,36.15,36.61,2682500,33.52
+2003-07-17,36.91,37.17,36.41,36.46,2146000,33.38
+2003-07-16,37.18,37.34,36.27,36.88,1792300,33.76
+2003-07-15,37.46,37.52,36.72,37.14,2134800,34.00
+2003-07-14,37.39,37.70,36.89,37.15,2047800,34.01
+2003-07-11,36.85,37.05,36.46,36.94,2448100,33.82
+2003-07-10,36.98,37.45,36.20,36.25,3191100,33.19
+2003-07-09,37.03,37.08,36.49,36.73,2145400,33.63
+2003-07-08,36.30,37.16,36.25,36.89,3385100,33.77
+2003-07-07,36.25,37.01,36.16,37.00,2500300,33.87
+2003-07-03,36.35,36.77,35.97,36.10,1615100,33.05
+2003-07-02,36.55,36.80,36.12,36.75,2877600,33.64
+2003-07-01,36.38,36.70,35.66,36.51,4371200,33.42
+2003-06-30,36.39,37.00,36.07,36.60,3150200,33.51
+2003-06-27,36.45,36.85,36.01,36.01,2336000,32.97
+2003-06-26,36.05,36.64,35.85,36.30,2460100,33.23
+2003-06-25,36.37,36.80,36.04,36.04,2832600,32.99
+2003-06-24,36.23,36.76,35.82,36.25,2737200,33.19
+2003-06-23,36.04,36.10,35.70,35.82,3238300,32.79
+2003-06-20,36.18,36.27,35.69,36.09,3462600,33.04
+2003-06-19,36.14,36.43,35.46,35.58,3703600,32.57
+2003-06-18,35.93,36.30,35.51,36.24,3873000,33.18
+2003-06-17,35.90,36.10,35.36,35.80,4251500,32.77
+2003-06-16,35.05,35.88,34.81,35.67,4086300,32.66
+2003-06-13,35.79,35.90,34.73,34.87,3709900,31.92
+2003-06-12,35.34,35.69,34.96,35.55,4502700,32.55
+2003-06-11,35.20,35.41,34.75,35.28,3886400,32.30
+2003-06-10,34.88,35.39,34.80,35.00,3769000,32.04
+2003-06-09,35.16,35.19,34.74,34.99,4465200,32.03
+2003-06-06,36.97,37.00,35.11,35.30,9230900,32.32
+2003-06-05,36.80,37.79,36.32,36.93,6604300,33.81
+2003-06-04,37.30,37.79,37.08,37.43,5826800,34.27
+2003-06-03,37.10,37.62,36.85,37.36,3039900,34.20
+2003-06-02,37.27,37.98,36.86,37.33,3749600,34.18
+2003-05-30,36.34,37.26,36.34,37.25,4893300,34.10
+2003-05-29,36.93,37.59,36.23,36.63,9019600,33.53
+2003-05-28,37.25,39.02,36.41,37.35,16660700,34.19
+2003-05-27,34.71,35.99,34.35,35.92,5276800,32.88
+2003-05-23,35.11,35.14,34.64,34.77,3130100,31.83
+2003-05-22,34.43,35.26,34.24,35.15,3152200,32.18
+2003-05-21,34.19,34.63,33.97,34.62,4222500,31.69
+2003-05-20,34.11,34.43,33.82,34.14,4135200,31.25
+2003-05-19,35.27,35.27,34.09,34.20,3977200,31.31
+2003-05-16,35.30,35.62,35.10,35.52,3642900,32.52
+2003-05-15,35.82,36.02,34.84,35.39,4917700,32.40
+2003-05-14,36.00,36.46,35.70,35.91,3179300,32.88
+2003-05-13,36.20,36.59,35.91,36.20,4133500,33.14
+2003-05-12,35.90,36.25,35.73,36.20,6770400,33.14
+2003-05-09,35.24,35.35,34.84,35.30,2180800,32.32
+2003-05-08,34.25,35.65,34.20,34.95,4451900,32.00
+2003-05-07,34.85,34.95,34.20,34.34,2894900,31.44
+2003-05-06,34.26,35.10,34.18,34.87,3950600,31.92
+2003-05-05,34.86,34.91,34.25,34.26,3113900,31.36
+2003-05-02,34.33,35.20,34.25,34.82,3577300,31.88
+2003-05-01,34.35,34.51,33.88,34.33,5181200,31.43
+2003-04-30,34.84,34.94,34.50,34.61,4776100,31.69
+2003-04-29,34.27,35.22,34.27,34.84,3984000,31.90
+2003-04-28,33.10,34.50,33.05,34.47,4147500,31.56
+2003-04-25,33.53,33.68,32.84,33.05,3732500,30.26
+2003-04-24,33.60,33.84,33.28,33.55,3449900,30.71
+2003-04-23,33.74,33.96,33.23,33.84,3422400,30.98
+2003-04-22,34.10,34.10,33.52,33.82,5174700,30.96
+2003-04-21,34.41,34.45,33.86,34.06,3655100,31.18
+2003-04-17,33.75,34.82,33.75,34.60,3553100,31.68
+2003-04-16,34.42,34.81,33.87,34.06,3429600,31.18
+2003-04-15,33.69,34.70,33.48,34.68,4378900,31.75
+2003-04-14,33.31,33.79,32.83,33.75,3737600,30.90
+2003-04-11,34.00,34.00,32.96,33.15,4536600,30.35
+2003-04-10,32.38,33.84,32.23,33.79,6661200,30.93
+2003-04-09,32.86,33.00,32.36,32.42,4837500,29.68
+2003-04-08,32.05,32.90,32.00,32.84,5704900,30.06
+2003-04-07,32.28,32.78,32.16,32.17,5453100,29.45
+2003-04-04,31.65,31.91,31.25,31.57,2946400,28.90
+2003-04-03,31.56,31.95,31.35,31.48,3949700,28.82
+2003-04-02,31.31,31.91,31.10,31.62,5744000,28.95
+2003-04-01,30.17,30.52,29.76,30.41,4239700,27.84
+2003-03-31,29.96,30.63,29.65,30.03,3775300,27.49
+2003-03-28,30.36,30.87,30.21,30.43,2438200,27.86
+2003-03-27,31.10,31.17,30.40,30.40,3063600,27.83
+2003-03-26,30.87,31.49,30.83,31.22,2985700,28.58
+2003-03-25,30.30,31.30,30.28,30.98,3619500,28.36
+2003-03-24,31.20,31.23,29.88,30.10,4417700,27.56
+2003-03-21,31.16,31.39,30.35,31.23,5879400,28.59
+2003-03-20,30.85,31.09,30.09,30.77,4544100,28.17
+2003-03-19,31.11,31.23,30.31,31.08,4292700,28.45
+2003-03-18,30.64,31.07,30.49,30.99,4342900,28.37
+2003-03-17,29.40,30.92,29.35,30.90,5578400,28.29
+2003-03-14,29.94,30.00,29.36,29.59,4234700,27.09
+2003-03-13,29.43,30.00,29.00,29.99,5622400,27.46
+2003-03-12,27.96,28.64,27.92,28.57,3845100,26.16
+2003-03-11,28.54,28.78,28.01,28.08,3623700,25.71
+2003-03-10,28.73,28.96,28.17,28.36,3475200,25.96
+2003-03-07,28.36,29.25,28.27,29.15,4909400,26.69
+2003-03-06,28.11,28.94,27.71,28.75,9385100,26.32
+2003-03-05,27.80,28.85,27.00,28.75,21138800,26.32
+2003-03-04,29.81,30.25,29.15,29.30,6144900,26.82
+2003-03-03,30.68,30.88,30.31,30.53,3162700,27.95
+2003-02-28,30.50,30.77,30.25,30.52,3161200,27.94
+2003-02-27,30.15,30.57,29.95,30.40,2730300,27.83
+2003-02-26,29.84,30.20,29.65,30.00,4298300,27.46
+2003-02-25,29.30,30.05,29.01,30.04,3629100,27.50
+2003-02-24,29.99,30.06,29.41,29.50,3552900,27.01
+2003-02-21,29.56,30.01,29.29,30.00,3349200,27.46
+2003-02-20,29.53,29.56,28.91,29.17,2570900,26.70
+2003-02-19,29.63,30.00,28.94,29.37,2315400,26.89
+2003-02-18,28.95,29.88,28.94,29.84,3288700,27.32
+2003-02-14,28.53,28.97,27.93,28.92,2934900,26.48
+2003-02-13,28.81,28.92,27.93,28.30,3507200,25.91
+2003-02-12,28.69,29.12,28.50,28.76,4341900,26.33
+2003-02-11,29.00,29.28,28.46,28.62,3070800,26.20
+2003-02-10,28.60,28.83,28.22,28.68,3104400,26.26
+2003-02-07,29.37,29.72,28.51,28.52,2759400,26.11
+2003-02-06,29.64,30.40,28.67,28.95,6104900,26.50
+2003-02-05,28.94,29.37,28.42,28.70,4126100,26.27
+2003-02-04,29.07,29.20,28.35,28.56,3262700,26.15
+2003-02-03,28.97,29.40,28.92,29.20,2793400,26.73
+2003-01-31,28.90,29.31,28.80,28.87,5278300,26.43
+2003-01-30,29.30,30.00,28.97,28.98,4422800,26.53
+2003-01-29,29.04,29.40,28.36,29.32,5195500,26.84
+2003-01-28,28.90,29.33,28.85,29.21,4251900,26.74
+2003-01-27,28.68,29.56,28.56,28.77,4372000,26.34
+2003-01-24,29.60,29.61,28.69,28.90,4704600,26.46
+2003-01-23,29.20,29.76,29.10,29.61,4800800,27.11
+2003-01-22,29.10,29.30,28.87,29.05,6860900,26.60
+2003-01-21,30.10,30.29,29.18,29.28,4034600,26.81
+2003-01-17,30.18,30.73,30.02,30.07,4828800,27.53
+2003-01-16,30.60,30.98,30.06,30.20,3819000,27.65
+2003-01-15,30.98,31.00,30.30,30.45,4420200,27.88
+2003-01-14,30.58,31.00,30.30,30.99,3858600,28.37
+2003-01-13,30.76,30.94,30.24,30.52,4262200,27.94
+2003-01-10,30.34,30.67,30.00,30.58,5017300,28.00
+2003-01-09,30.00,30.67,29.85,30.55,8319500,27.97
+2003-01-08,29.00,29.69,28.81,29.30,6148400,26.82
+2003-01-07,28.64,29.42,28.35,29.05,5185100,26.60
+2003-01-06,28.51,28.92,28.22,28.59,4391800,26.17
+2003-01-03,28.95,28.98,28.04,28.25,3368000,25.86
+2003-01-02,28.24,29.02,28.10,29.01,5124100,26.56
+2002-12-31,28.03,28.45,27.50,28.06,4597900,25.69
+2002-12-30,27.30,28.30,27.27,28.02,4456400,25.65
+2002-12-27,27.59,27.79,27.35,27.39,2777600,25.08
+2002-12-26,27.22,28.08,27.17,27.65,4150300,25.31
+2002-12-24,27.34,27.53,27.13,27.24,3230200,24.94
+2002-12-23,27.95,28.00,27.09,27.39,5193200,25.08
+2002-12-20,27.70,28.23,27.22,27.88,6706900,25.52
+2002-12-19,27.25,28.20,27.20,27.58,6990900,25.25
+2002-12-18,27.69,27.96,27.26,27.52,13631300,25.19
+2002-12-17,28.60,28.61,27.57,27.71,9248800,25.37
+2002-12-16,28.55,28.99,28.29,28.68,8149700,26.26
+2002-12-13,29.30,29.44,28.22,28.52,7609900,26.11
+2002-12-12,29.31,29.70,28.21,29.56,18744800,27.06
+2002-12-11,29.20,29.25,28.35,28.48,11694400,26.07
+2002-12-10,29.62,29.94,29.08,29.32,7031900,26.84
+2002-12-09,30.37,30.43,29.35,29.49,7366900,27.00
+2002-12-06,30.56,31.00,30.22,30.44,6247400,27.87
+2002-12-05,31.85,31.90,30.65,31.10,8151800,28.47
+2002-12-04,32.74,32.95,32.15,32.25,5315700,29.52
+2002-12-03,32.65,33.03,32.25,32.90,5538100,30.12
+2002-12-02,33.03,34.43,32.30,32.60,6114900,29.85
+2002-11-29,32.20,32.59,32.00,32.30,2249000,29.57
+2002-11-27,31.42,32.16,31.37,32.02,5539600,29.31
+2002-11-26,31.85,32.03,31.05,31.10,6095800,28.47
+2002-11-25,31.56,32.20,31.05,31.97,6129900,29.27
+2002-11-22,32.00,32.74,31.50,31.57,5719300,28.90
+2002-11-21,32.10,32.28,31.28,31.96,6811000,29.26
+2002-11-20,31.94,32.44,31.89,32.00,5785600,29.30
+2002-11-19,32.05,32.40,31.65,31.96,5551500,29.26
+2002-11-18,33.70,33.80,32.55,32.56,3963500,29.81
+2002-11-15,33.44,33.83,32.90,33.64,3834100,30.80
+2002-11-14,32.50,33.50,32.21,33.44,4796400,30.61
+2002-11-13,32.29,32.49,31.33,31.95,6342000,29.25
+2002-11-12,31.64,32.92,31.47,32.31,3040900,29.58
+2002-11-11,32.15,32.15,31.55,31.55,2988000,28.88
+2002-11-08,32.03,32.61,31.90,32.16,4750300,29.44
+2002-11-07,32.13,32.99,31.83,32.07,10325500,29.36
+2002-11-06,34.27,34.30,32.83,33.71,6035400,30.86
+2002-11-05,33.50,34.38,32.90,33.79,6859800,30.93
+2002-11-04,34.78,34.79,33.75,33.85,3728900,30.99
+2002-11-01,33.77,34.69,33.05,34.54,5279400,31.62
+2002-10-31,34.00,34.57,33.65,33.93,4489800,31.06
+2002-10-30,34.43,34.70,33.48,33.74,5046800,30.89
+2002-10-29,34.90,35.49,33.79,34.98,5218400,32.02
+2002-10-28,36.14,36.32,34.75,34.83,3572700,31.89
+2002-10-25,36.16,36.26,34.93,35.99,3868700,32.95
+2002-10-24,36.39,37.00,35.75,36.00,3736300,32.96
+2002-10-23,34.74,36.40,34.74,36.21,5348600,33.15
+2002-10-22,34.36,35.22,34.09,34.82,4653200,31.88
+2002-10-21,34.60,35.17,33.39,35.12,4763600,32.15
+2002-10-18,33.74,35.25,33.56,35.24,3484500,32.26
+2002-10-17,35.41,35.74,34.01,34.13,5091300,31.25
+2002-10-16,35.15,35.35,34.05,34.55,5204600,31.63
+2002-10-15,34.62,35.65,34.25,35.49,5645900,32.49
+2002-10-14,33.50,33.97,33.33,33.57,4145400,30.73
+2002-10-11,32.61,33.90,31.98,33.81,7907100,30.95
+2002-10-10,29.73,32.65,28.75,32.20,16465100,29.48
+2002-10-09,31.20,31.44,30.05,30.45,5744100,27.88
+2002-10-08,29.90,32.24,29.89,31.58,7595000,28.91
+2002-10-07,31.00,31.48,28.81,29.18,9250800,26.71
+2002-10-04,31.50,31.89,30.18,31.27,6763700,28.63
+2002-10-03,31.45,32.16,30.82,30.89,6168300,28.28
+2002-10-02,33.00,33.09,31.22,31.62,5824200,28.95
+2002-10-01,32.45,33.20,31.10,33.20,7287300,30.39
+2002-09-30,33.06,33.20,31.99,32.37,6219100,29.63
+2002-09-27,34.89,35.43,33.81,33.92,4503900,31.05
+2002-09-26,34.25,35.20,34.00,35.13,5703600,32.16
+2002-09-25,33.19,34.17,32.83,33.95,4874300,31.08
+2002-09-24,32.54,33.29,32.09,32.67,5259800,29.91
+2002-09-23,33.85,34.05,32.54,32.98,5097100,30.19
+2002-09-20,34.06,34.87,33.95,34.24,6715700,31.35
+2002-09-19,33.50,34.03,33.15,33.15,2703500,30.35
+2002-09-18,33.28,34.22,33.14,33.81,2782100,30.95
+2002-09-17,34.03,34.45,33.42,33.43,3120200,30.60
+2002-09-16,33.96,34.17,33.37,33.83,2210100,30.97
+2002-09-13,33.44,34.41,33.05,33.95,3013400,31.08
+2002-09-12,33.97,34.33,33.44,33.47,3110200,30.64
+2002-09-11,34.25,35.67,34.11,34.13,3114200,31.25
+2002-09-10,34.74,35.10,33.23,33.92,6251500,31.05
+2002-09-09,34.18,35.00,34.00,34.68,2822800,31.75
+2002-09-06,33.38,34.80,33.38,34.55,4609600,31.63
+2002-09-05,33.50,33.57,32.50,33.05,6284000,30.26
+2002-09-04,33.13,33.95,32.85,33.81,5130400,30.95
+2002-09-03,33.15,33.49,32.41,32.51,4390600,29.76
+2002-08-30,33.41,33.92,33.15,33.41,3574500,30.59
+2002-08-29,32.95,33.87,32.10,33.49,4604700,30.66
+2002-08-28,32.68,33.37,32.51,33.21,5933200,30.40
+2002-08-27,33.92,34.08,32.68,32.72,7912200,29.95
+2002-08-26,34.15,34.90,33.52,34.80,3322100,31.86
+2002-08-23,34.70,34.94,33.97,34.20,2436000,31.31
+2002-08-22,35.05,35.25,34.00,35.13,4847200,32.16
+2002-08-21,35.51,35.87,34.38,34.96,4895000,32.01
+2002-08-20,35.81,36.00,34.86,35.38,3504200,32.39
+2002-08-19,34.80,36.43,34.71,36.13,4266800,33.08
+2002-08-16,36.00,36.68,35.55,35.89,5097100,32.86
+2002-08-15,34.90,36.73,34.86,36.48,6446500,33.40
+2002-08-14,32.72,34.91,32.00,34.79,4308700,31.85
+2002-08-13,32.41,34.54,32.01,32.62,6404700,29.86
+2002-08-12,33.30,33.36,32.36,32.64,3522200,29.88
+2002-08-09,32.90,33.82,32.71,33.41,3434400,30.59
+2002-08-08,34.10,34.25,32.00,33.14,8713700,30.34
+2002-08-07,33.82,34.54,33.63,34.53,6181300,31.61
+2002-08-06,32.35,33.85,32.30,33.22,3726500,30.41
+2002-08-05,32.15,32.96,31.73,31.85,3903800,29.16
+2002-08-02,33.21,33.27,31.61,32.38,4942400,29.64
+2002-08-01,34.57,34.91,32.97,33.19,4794700,30.39
+2002-07-31,34.95,35.08,33.34,34.87,4568200,31.92
+2002-07-30,35.70,35.76,34.66,35.14,3889800,32.17
+2002-07-29,34.65,36.29,34.62,36.26,4221600,33.20
+2002-07-26,34.15,34.90,33.45,34.55,3994200,31.63
+2002-07-25,34.50,34.88,32.13,34.08,5818700,31.20
+2002-07-24,31.69,35.31,31.00,35.06,7467400,32.10
+2002-07-23,32.19,33.28,31.71,31.94,6461400,29.24
+2002-07-22,32.90,34.20,31.55,32.20,6031000,29.48
+2002-07-19,33.30,34.29,32.88,33.08,3653700,30.28
+2002-07-18,34.45,35.85,33.87,33.88,4284300,31.02
+2002-07-17,35.21,35.50,32.63,34.67,7225100,31.74
+2002-07-16,36.43,36.66,34.26,34.47,6843100,31.56
+2002-07-15,36.65,37.50,33.44,36.86,8971800,33.75
+2002-07-12,37.56,37.74,36.66,36.91,4181400,33.79
+2002-07-11,36.40,37.93,36.03,37.36,6027000,34.20
+2002-07-10,37.54,37.94,36.00,36.21,4501400,33.15
+2002-07-09,38.70,39.37,37.12,37.26,3753800,34.11
+2002-07-08,39.05,39.55,38.10,38.55,3131400,35.29
+2002-07-05,38.15,39.37,37.95,39.30,1714900,35.98
+2002-07-03,36.41,37.91,35.65,37.80,4848400,34.61
+2002-07-02,37.51,37.76,36.13,36.52,3623000,33.43
+2002-07-01,38.53,38.55,37.55,37.77,2771900,34.58
+2002-06-28,38.33,39.22,38.14,38.62,5046500,35.36
+2002-06-27,37.67,38.60,37.29,38.59,3119300,35.33
+2002-06-26,36.99,37.85,36.57,37.59,5190800,34.41
+2002-06-25,38.91,39.20,37.60,37.78,4508600,34.59
+2002-06-24,39.25,39.70,38.34,38.60,5917700,35.34
+2002-06-21,39.68,40.27,39.26,39.58,3799300,36.24
+2002-06-20,40.63,41.03,39.99,40.00,2781500,36.62
+2002-06-19,40.59,41.35,40.57,40.95,3142300,37.49
+2002-06-18,40.16,40.85,40.15,40.75,3004000,37.31
+2002-06-17,39.82,40.69,39.75,40.69,2947400,37.25
+2002-06-14,39.56,39.83,38.50,39.78,3160300,36.42
+2002-06-13,40.29,40.90,39.68,39.80,3348500,36.44
+2002-06-12,39.67,40.86,39.55,40.73,4688200,37.29
+2002-06-11,40.29,40.87,39.47,39.65,3920200,36.30
+2002-06-10,39.44,40.28,39.36,40.13,4666700,36.74
+2002-06-07,39.16,39.69,39.16,39.40,3234400,36.07
+2002-06-06,39.75,39.97,39.05,39.36,3740500,36.03
+2002-06-05,38.99,39.90,38.91,39.67,4548800,36.32
+2002-06-04,38.84,39.09,38.30,38.92,5528300,35.63
+2002-06-03,39.29,39.43,38.53,38.73,3216500,35.46
+2002-05-31,39.22,40.11,39.12,39.27,5367200,35.95
+2002-05-30,38.95,39.48,38.46,39.32,6150200,36.00
+2002-05-29,38.40,39.00,38.27,38.46,3463500,35.21
+2002-05-28,39.14,39.34,37.58,38.46,6024000,35.21
+2002-05-24,39.62,40.30,38.60,38.91,3565700,35.62
+2002-05-23,39.45,39.88,38.55,39.79,3310200,36.43
+2002-05-22,39.75,40.08,38.68,39.29,5177500,35.97
+2002-05-21,41.10,41.10,39.75,39.76,3904300,36.40
+2002-05-20,41.32,41.86,40.72,40.94,1794100,37.48
+2002-05-17,41.14,41.69,40.56,41.35,3022100,37.86
+2002-05-16,41.07,41.85,40.86,41.53,3494800,38.02
+2002-05-15,40.60,41.48,40.28,41.13,4886000,37.65
+2002-05-14,40.74,41.40,40.50,40.67,4403500,37.23
+2002-05-13,40.50,40.52,39.50,40.00,4713200,36.62
+2002-05-10,41.19,41.25,40.20,40.30,3772100,36.89
+2002-05-09,41.75,41.75,40.55,41.01,3955200,37.54
+2002-05-08,40.95,41.81,40.75,41.75,3778600,38.22
+2002-05-07,40.60,41.20,40.50,40.57,3194000,37.14
+2002-05-06,40.30,41.25,40.16,40.21,2971900,36.81
+2002-05-03,40.49,40.66,39.95,40.37,3632400,36.96
+2002-05-02,40.21,40.82,40.08,40.63,2801400,37.20
+2002-05-01,40.01,40.50,38.92,40.27,4372200,36.87
+2002-04-30,39.60,40.22,39.35,40.20,3235200,36.80
+2002-04-29,39.99,40.03,39.40,39.79,3553500,36.43
+2002-04-26,40.18,40.71,39.87,39.92,4823600,36.55
+2002-04-25,39.27,40.46,39.20,40.15,4666000,36.76
+2002-04-24,40.79,41.11,39.30,39.40,4975300,36.07
+2002-04-23,41.25,41.67,40.30,40.48,4802000,37.06
+2002-04-22,42.25,42.64,40.88,41.36,3502000,37.86
+2002-04-19,42.90,42.97,42.21,42.46,2942800,38.87
+2002-04-18,42.43,42.97,42.19,42.76,3416000,39.15
+2002-04-17,42.80,43.05,42.15,42.54,2708400,38.95
+2002-04-16,42.23,43.00,42.12,43.00,3614100,39.37
+2002-04-15,42.11,42.33,41.69,42.00,2713700,38.45
+2002-04-12,41.91,42.20,41.60,41.85,2725700,38.31
+2002-04-11,42.01,42.59,41.63,41.86,4849300,38.32
+2002-04-10,40.86,42.13,40.86,42.07,7595800,38.51
+2002-04-09,40.38,41.20,40.15,40.76,4928200,37.32
+2002-04-08,39.11,40.42,38.95,40.41,5154400,37.00
+2002-04-05,39.65,40.15,39.00,39.25,3120200,35.93
+2002-04-04,39.00,39.90,38.89,39.47,3774700,36.13
+2002-04-03,38.89,39.55,38.57,38.90,3069700,35.61
+2002-04-02,39.55,39.66,38.59,38.79,3949200,35.51
+2002-04-01,39.47,39.96,38.91,39.65,4861200,36.30
+2002-03-28,40.30,40.30,39.40,39.82,5190600,36.45
+2002-03-27,40.17,40.35,39.58,40.10,4034100,36.71
+2002-03-26,39.78,40.26,39.14,40.14,6305400,36.75
+2002-03-25,40.50,40.51,39.75,39.85,5007000,36.48
+2002-03-22,40.90,41.12,40.46,40.50,3117600,37.08
+2002-03-21,41.56,41.66,40.46,40.99,3240900,37.53
+2002-03-20,42.07,42.14,41.59,41.77,3291300,38.24
+2002-03-19,42.32,42.69,42.14,42.26,3021300,38.69
+2002-03-18,42.45,42.50,41.67,42.21,5373800,38.64
+2002-03-15,41.70,42.41,41.38,42.15,5008600,38.59
+2002-03-14,41.78,42.00,41.13,41.32,4384200,37.83
+2002-03-13,41.36,42.55,41.05,41.92,6106600,38.38
+2002-03-12,40.83,41.54,40.25,41.45,5160200,37.95
+2002-03-11,40.20,41.00,39.75,40.77,4023300,37.32
+2002-03-08,40.53,41.14,39.81,39.91,7193400,36.54
+2002-03-07,39.31,40.78,39.05,39.88,10132300,36.51
+2002-03-06,39.09,39.60,38.30,38.92,12183300,35.63
+2002-03-05,41.45,42.50,38.29,39.04,22950300,35.74
+2002-03-04,41.21,41.29,39.75,40.99,11727200,37.53
+2002-03-01,41.32,41.47,39.37,40.90,11850400,37.44
+2002-02-28,42.39,43.15,41.25,41.26,8111200,37.77
+2002-02-27,43.74,43.92,41.90,42.19,5644500,38.62
+2002-02-26,44.50,44.95,42.81,43.47,7660900,39.80
+2002-02-25,45.23,45.55,44.24,44.40,4330400,40.65
+2002-02-22,45.81,45.85,44.06,45.23,4222300,41.41
+2002-02-21,45.88,46.90,45.75,45.91,4844900,42.03
+2002-02-20,45.30,46.09,45.30,45.86,3032500,41.98
+2002-02-19,45.45,46.05,45.06,45.23,5246300,41.41
+2002-02-15,46.36,46.42,45.30,45.89,4543700,42.01
+2002-02-14,45.32,46.50,45.30,46.32,3809800,42.41
+2002-02-13,44.43,45.45,44.16,45.45,4061200,41.61
+2002-02-12,44.61,44.97,43.86,44.45,3505500,40.69
+2002-02-11,43.96,45.04,43.84,44.98,4581200,41.18
+2002-02-08,44.01,44.30,43.20,44.08,3095700,40.35
+2002-02-07,44.91,45.81,44.11,44.14,4855100,40.41
+2002-02-06,45.00,45.05,44.65,44.75,4974300,40.97
+2002-02-05,44.84,45.30,44.65,45.07,5288300,41.26
+2002-02-04,45.20,45.88,44.60,44.85,3599100,41.06
+2002-02-01,45.68,45.87,45.00,45.26,2970700,41.44
+2002-01-31,45.65,46.02,45.24,46.00,3540100,42.11
+2002-01-30,43.60,45.71,43.51,45.60,4511700,41.75
+2002-01-29,44.13,44.81,43.37,43.57,2651600,39.89
+2002-01-28,44.33,45.43,43.93,44.00,3894200,40.28
+2002-01-25,44.29,44.50,43.72,44.20,2211800,40.46
+2002-01-24,44.50,45.00,44.15,44.25,3683600,40.51
+2002-01-23,43.50,44.66,43.43,44.66,3124700,40.89
+2002-01-22,43.10,43.98,42.86,43.48,3156500,39.81
+2002-01-18,42.76,43.58,42.50,42.93,2940300,39.30
+2002-01-17,42.09,43.51,42.09,43.35,3390200,39.69
+2002-01-16,42.81,42.93,41.98,41.98,2445800,38.43
+2002-01-15,43.20,43.52,42.73,42.84,3621200,39.22
+2002-01-14,43.49,44.05,43.00,43.09,2967000,39.45
+2002-01-11,44.70,44.73,43.30,43.69,3613400,40.00
+2002-01-10,44.55,44.80,44.30,44.70,6416300,40.92
+2002-01-09,44.45,44.50,43.94,44.15,3776700,40.42
+2002-01-08,44.14,44.57,43.89,44.42,4649800,40.67
+2002-01-07,44.54,44.79,43.85,44.12,5082900,40.39
+2002-01-04,44.90,45.01,44.49,44.79,4130500,41.00
+2002-01-03,44.36,44.99,44.02,44.84,6355100,41.05
+2002-01-02,44.20,44.48,42.68,44.45,4826800,40.69
+2001-12-31,45.01,45.16,44.37,44.38,2926300,40.63
+2001-12-28,44.23,45.37,44.06,45.19,3745700,41.37
+2001-12-27,44.05,44.69,43.69,44.15,2996300,40.42
+2001-12-26,44.16,44.60,43.89,44.01,3352700,40.29
+2001-12-24,43.55,44.27,43.55,44.07,2332500,40.35
+2001-12-21,43.51,44.44,43.20,43.60,5533100,39.92
+2001-12-20,43.30,44.32,43.20,43.51,4342500,39.83
+2001-12-19,43.36,43.70,42.50,43.31,3413800,39.65
+2001-12-18,42.66,43.61,42.65,43.33,2961100,39.67
+2001-12-17,42.31,42.66,42.00,42.50,4713100,38.91
+2001-12-14,41.82,42.45,41.81,42.27,4030100,38.70
+2001-12-13,40.86,42.25,40.25,41.58,6736700,38.07
+2001-12-12,41.29,42.20,40.75,40.75,5120900,37.31
+2001-12-11,42.56,42.60,41.20,41.33,2831300,37.84
+2001-12-10,42.99,43.14,42.21,42.39,3851500,38.81
+2001-12-07,42.49,43.30,42.30,43.08,3488600,39.44
+2001-12-06,43.12,43.12,41.61,42.47,5051400,38.88
+2001-12-05,41.33,43.50,41.33,43.48,4336900,39.81
+2001-12-04,40.52,41.00,40.36,40.98,2657700,37.52
+2001-12-03,40.65,41.35,40.08,40.22,2271300,36.82
+2001-11-30,41.15,41.87,40.60,40.88,4139100,37.43
+2001-11-29,41.03,41.60,40.63,41.26,2887600,37.77
+2001-11-28,42.49,42.49,40.84,40.86,4011700,37.41
+2001-11-27,42.69,43.08,41.93,42.66,5019000,39.05
+2001-11-26,42.36,42.98,42.17,42.84,5616700,39.22
+2001-11-23,40.88,42.26,40.88,42.13,1537300,38.57
+2001-11-21,41.65,41.70,40.55,40.88,3438900,37.43
+2001-11-20,42.41,42.91,41.50,41.80,4398100,38.27
+2001-11-19,42.38,43.00,42.11,42.91,6139000,39.28
+2001-11-16,42.94,43.14,41.47,42.13,2281800,38.57
+2001-11-15,43.00,43.25,42.27,42.59,4686000,38.99
+2001-11-14,43.23,43.84,42.91,43.12,4782000,39.48
+2001-11-13,42.99,43.18,42.40,43.07,3820800,39.43
+2001-11-12,42.70,43.09,41.70,42.41,3472900,38.83
+2001-11-09,42.37,43.28,42.31,43.05,5259700,39.41
+2001-11-08,42.08,43.42,42.07,42.66,6319600,39.05
+2001-11-07,41.68,42.00,40.61,41.37,4307500,37.87
+2001-11-06,40.82,41.96,40.13,41.80,4413000,38.27
+2001-11-05,40.40,41.80,40.36,41.07,5762700,37.60
+2001-11-02,39.38,40.40,39.24,40.20,3124100,36.80
+2001-11-01,38.00,39.95,37.30,39.42,3630400,36.09
+2001-10-31,37.65,38.67,37.65,37.83,3659500,34.63
+2001-10-30,38.17,38.47,37.00,37.53,3646100,34.36
+2001-10-29,39.99,40.00,38.43,38.46,4367900,35.21
+2001-10-26,39.80,40.55,39.32,40.52,2536600,37.10
+2001-10-25,39.01,40.20,38.10,40.20,3843800,36.80
+2001-10-24,39.49,39.99,39.05,39.76,3496400,36.40
+2001-10-23,39.16,40.25,38.73,39.38,3365200,36.05
+2001-10-22,38.60,39.39,38.38,39.01,2256400,35.71
+2001-10-19,37.80,39.10,37.35,39.06,2501600,35.76
+2001-10-18,37.94,37.95,37.01,37.90,2504500,34.70
+2001-10-17,39.31,39.75,38.00,38.01,3910900,34.80
+2001-10-16,38.49,39.30,38.30,39.18,3093500,35.87
+2001-10-15,37.99,38.50,37.59,38.09,2791800,34.87
+2001-10-12,37.71,38.60,37.50,38.36,6826800,35.12
+2001-10-11,37.25,38.31,37.06,38.24,8790800,35.01
+2001-10-10,33.65,35.80,33.45,35.75,6525700,32.73
+2001-10-09,34.27,34.33,33.10,33.54,3020800,30.71
+2001-10-08,35.05,35.62,33.80,34.04,3126900,31.16
+2001-10-05,35.11,35.50,34.68,35.37,3541600,32.38
+2001-10-04,36.58,36.70,35.04,35.22,4253200,32.24
+2001-10-03,35.35,36.74,35.07,36.42,4955600,33.34
+2001-10-02,35.20,35.66,34.78,35.49,3266300,32.49
+2001-10-01,35.28,35.47,34.25,35.25,4274100,32.27
+2001-09-28,33.65,35.60,33.51,35.56,5827500,32.55
+2001-09-27,33.64,33.85,32.75,33.66,5084800,30.82
+2001-09-26,33.90,34.48,33.63,33.67,5373500,30.82
+2001-09-25,33.50,34.31,32.62,33.51,5410600,30.68
+2001-09-24,31.70,34.22,31.60,33.50,6535300,30.67
+2001-09-21,29.95,32.07,29.83,31.22,6373000,28.58
+2001-09-20,31.51,32.32,31.02,31.53,6633300,28.87
+2001-09-19,32.47,34.00,30.80,31.81,6548400,29.12
+2001-09-18,32.28,32.89,31.61,32.30,4981800,29.57
+2001-09-17,32.76,33.50,31.76,32.15,5666600,29.43
+2001-09-10,33.60,34.59,33.60,34.17,2994600,31.28
+2001-09-07,34.60,34.60,33.61,33.96,7915200,31.09
+2001-09-06,36.50,37.10,34.02,35.02,6598100,32.06
+2001-09-05,37.90,38.05,36.00,37.21,5072400,34.07
+2001-09-04,37.55,39.00,37.25,37.66,3399400,34.48
+2001-08-31,37.59,38.73,37.06,37.41,3374500,34.25
+2001-08-30,38.70,39.10,37.10,37.89,3758100,34.69
+2001-08-29,39.80,40.10,38.50,38.84,2678600,35.56
+2001-08-28,39.82,39.86,39.15,39.72,2689200,36.36
+2001-08-27,39.10,39.85,38.94,39.46,2156400,36.13
+2001-08-24,38.71,39.40,37.75,39.18,3228900,35.87
+2001-08-23,38.89,39.36,38.24,38.60,4217500,35.34
+2001-08-22,38.95,38.96,36.50,38.87,6103800,35.59
+2001-08-21,40.58,40.77,38.25,38.69,3343100,35.42
+2001-08-20,39.36,40.56,39.35,40.23,2119000,36.83
+2001-08-17,40.00,40.26,38.96,39.41,2142100,36.08
+2001-08-16,39.10,40.39,39.00,40.39,3216600,36.98
+2001-08-15,41.07,41.30,39.60,39.70,2794000,36.35
+2001-08-14,40.60,41.56,40.22,41.02,2030600,37.55
+2001-08-13,40.02,40.76,39.77,40.70,2260600,37.26
+2001-08-10,40.78,41.01,39.19,39.98,3072800,36.60
+2001-08-09,41.35,41.80,40.10,40.91,4806400,37.45
+2001-08-08,42.10,43.40,41.60,42.17,3956800,38.61
+2001-08-07,41.62,42.50,41.40,42.16,3401300,38.60
+2001-08-06,43.05,43.09,41.26,41.63,3319000,38.11
+2001-08-03,43.49,43.84,43.01,43.01,2222700,39.38
+2001-08-02,42.65,43.50,42.60,43.40,2701500,39.73
+2001-08-01,43.18,43.85,42.07,42.25,1879000,38.68
+2001-07-31,42.30,43.88,42.29,43.05,2715700,39.41
+2001-07-30,41.74,42.81,41.64,42.08,3088300,38.52
+2001-07-27,41.95,42.21,40.95,41.38,3677000,37.88
+2001-07-26,41.81,42.27,40.97,42.20,2973600,38.63
+2001-07-25,42.13,42.31,41.26,41.81,4155600,38.28
+2001-07-24,43.53,43.75,41.31,42.02,4324300,38.47
+2001-07-23,44.13,44.70,43.67,43.72,2629000,40.03
+2001-07-20,43.91,44.65,43.90,44.34,2731000,40.59
+2001-07-19,43.83,44.47,43.56,43.97,4181500,40.25
+2001-07-18,44.08,44.10,43.59,43.63,4819800,39.94
+2001-07-17,44.30,44.30,43.74,44.20,4123600,40.46
+2001-07-16,43.14,44.55,43.10,44.50,6854400,40.74
+2001-07-13,43.10,43.50,42.50,43.10,4765500,39.46
+2001-07-12,42.51,43.45,42.00,43.13,7617800,39.49
+2001-07-11,41.57,42.30,41.47,42.19,3490400,38.62
+2001-07-10,41.68,42.50,41.35,41.69,2611300,38.17
+2001-07-09,40.40,41.98,39.88,41.96,3449800,38.41
+2001-07-06,41.29,41.60,40.39,40.41,2448200,37.00
+2001-07-05,41.70,41.85,41.00,41.30,2569100,37.81
+2001-07-03,42.17,42.95,41.65,42.14,2215700,38.58
+2001-07-02,41.26,42.80,40.50,42.34,4023400,38.76
+2001-06-29,41.80,42.75,40.50,41.08,2805000,37.61
+2001-06-28,39.95,42.70,39.95,42.11,4014700,38.55
+2001-06-27,40.40,41.45,39.20,39.73,3624600,36.37
+2001-06-26,41.41,41.62,39.98,40.34,6200200,36.93
+2001-06-25,42.02,42.05,40.84,41.95,4428300,38.40
+2001-06-22,43.32,43.32,41.40,41.92,5761000,38.38
+2001-06-21,42.61,44.05,42.59,43.62,6050300,39.93
+2001-06-20,42.45,43.35,42.45,42.61,8263500,39.01
+2001-06-19,42.37,42.97,42.35,42.45,6574900,38.86
+2001-06-18,40.68,42.60,40.59,42.08,6065400,38.52
+2001-06-15,40.43,40.90,39.91,40.50,4343500,37.08
+2001-06-14,40.40,40.50,39.94,40.42,3676600,37.00
+2001-06-13,40.38,41.25,40.25,40.49,3015000,37.07
+2001-06-12,39.63,40.45,39.28,40.43,3911200,37.01
+2001-06-11,40.34,40.34,39.62,39.77,3012500,36.41
+2001-06-08,40.93,40.96,40.18,40.39,2421400,36.98
+2001-06-07,39.39,41.04,39.15,41.00,5978100,37.54
+2001-06-06,39.80,39.83,39.11,39.50,3377300,36.16
+2001-06-05,38.55,40.00,38.54,39.75,3655200,36.39
+2001-06-04,38.95,38.95,38.05,38.49,3682000,35.24
+2001-06-01,39.21,39.78,37.50,38.78,6726600,35.50
+2001-05-31,37.10,39.39,36.75,38.91,14358600,35.62
+2001-05-30,36.35,37.85,36.20,37.29,6675900,34.14
+2001-05-29,37.69,37.70,36.60,36.78,3001700,33.67
+2001-05-25,37.86,38.07,37.12,37.60,3664000,34.42
+2001-05-24,36.96,37.82,36.60,37.80,4340800,34.61
+2001-05-23,37.86,37.90,36.71,36.85,3513500,33.74
+2001-05-22,37.15,38.48,37.08,37.89,4740200,34.69
+2001-05-21,35.89,37.06,35.64,37.03,5857700,33.90
+2001-05-18,36.33,38.40,35.67,35.78,3500300,32.76
+2001-05-17,36.14,36.60,36.06,36.30,4841200,33.23
+2001-05-16,35.53,36.40,34.83,36.15,3377200,33.10
+2001-05-15,36.09,36.50,35.43,35.55,2574100,32.55
+2001-05-14,35.50,36.30,35.35,36.11,3786900,33.06
+2001-05-11,36.04,36.50,35.41,35.49,5808800,32.49
+2001-05-10,36.01,37.29,35.90,35.94,8143400,32.90
+2001-05-09,34.61,34.96,34.33,34.81,5220300,31.87
+2001-05-08,35.00,35.04,33.95,34.77,6955200,31.83
+2001-05-07,35.65,35.75,34.51,34.74,3045400,31.80
+2001-05-04,34.83,36.27,34.47,35.87,4599900,32.84
+2001-05-03,36.00,36.22,35.24,35.40,3386400,32.41
+2001-05-02,35.93,36.26,35.62,36.04,3877400,32.99
+2001-05-01,35.04,36.00,34.81,35.92,4024800,32.88
+2001-04-30,35.74,36.32,34.90,34.93,4457200,31.98
+2001-04-27,35.29,37.00,34.50,35.32,5103100,32.34
+2001-04-26,35.00,35.60,34.61,34.78,2985100,31.84
+2001-04-25,34.39,35.00,33.90,34.97,3808600,32.01
+2001-04-24,33.29,34.91,33.17,34.28,16655300,31.38
+2001-04-23,36.80,37.60,36.17,36.24,3089900,33.18
+2001-04-20,36.66,36.92,35.30,36.55,3014500,33.46
+2001-04-19,38.01,38.27,35.87,36.98,8050700,33.85
+2001-04-18,36.85,40.37,36.65,38.36,7148500,35.12
+2001-04-17,34.84,36.50,34.55,36.28,6327600,33.21
+2001-04-16,36.25,36.38,34.87,34.97,5238300,32.01
+2001-04-12,36.13,36.40,35.12,36.31,5121000,33.24
+2001-04-11,36.10,36.57,35.07,36.27,5322500,33.20
+2001-04-10,35.10,36.00,34.95,35.73,4764000,32.71
+2001-04-09,36.09,36.10,34.65,34.79,2902900,31.85
+2001-04-06,35.63,36.25,34.69,35.56,3632200,32.55
+2001-04-05,35.88,36.13,35.13,36.00,5340200,32.96
+2001-04-04,34.34,36.00,34.00,35.00,5525300,32.04
+2001-04-03,36.63,37.13,33.88,34.06,8917700,31.18
+2001-04-02,38.81,38.81,36.00,36.19,8848900,33.13
+2001-03-30,37.94,39.38,37.19,39.25,3652700,35.93
+2001-03-29,37.50,38.17,36.88,37.94,2704700,34.73
+2001-03-28,37.69,38.56,36.56,37.69,4666900,34.50
+2001-03-27,37.94,38.81,37.06,37.94,6082000,34.73
+2001-03-26,37.75,38.50,37.00,37.88,2949400,34.68
+2001-03-23,37.56,37.69,35.31,37.06,7811600,33.93
+2001-03-22,38.69,38.75,35.69,37.25,5285000,34.10
+2001-03-21,39.19,39.94,38.25,38.38,4836200,35.14
+2001-03-20,39.19,40.75,38.75,39.50,9488400,36.16
+2001-03-19,37.13,38.44,35.56,38.19,4065200,34.96
+2001-03-16,36.61,37.63,36.50,37.13,5875900,33.99
+2001-03-15,37.38,38.06,36.75,37.63,3920600,34.45
+2001-03-14,37.19,37.50,36.13,36.50,5568400,33.42
+2001-03-13,38.13,39.38,37.50,38.06,4371300,34.84
+2001-03-12,39.13,39.50,37.69,37.94,5325400,34.73
+2001-03-09,39.75,40.63,39.00,39.38,5296300,36.05
+2001-03-08,40.19,43.11,39.31,40.19,18114700,36.79
+2001-03-07,38.13,40.06,37.94,39.94,9365700,36.56
+2001-03-06,38.13,40.19,37.50,37.81,12305400,34.61
+2001-03-05,38.88,39.25,37.00,37.69,4652800,34.50
+2001-03-02,40.06,40.19,38.06,38.69,6332700,35.42
+2001-03-01,41.38,41.50,39.19,40.31,5401200,36.90
+2001-02-28,43.13,43.75,40.94,41.75,4541200,38.22
+2001-02-27,42.88,43.31,41.92,43.00,5412200,39.37
+2001-02-26,41.88,43.00,41.81,42.88,3528900,39.26
+2001-02-23,41.81,42.06,39.75,41.38,5331300,37.88
+2001-02-22,42.00,42.31,40.56,41.88,4175700,38.34
+2001-02-21,43.81,44.25,41.00,42.00,6097200,38.45
+2001-02-20,42.38,44.25,42.38,44.13,5130100,40.40
+2001-02-16,41.88,43.50,41.63,42.69,4396800,39.08
+2001-02-15,43.94,44.00,41.88,42.81,5465100,39.19
+2001-02-14,43.00,44.31,42.88,43.69,3786800,40.00
+2001-02-13,42.75,43.50,41.31,42.94,3532500,39.31
+2001-02-12,41.69,42.69,41.38,42.44,4024300,38.85
+2001-02-09,42.94,43.88,40.81,41.31,4396200,37.82
+2001-02-08,45.63,46.00,42.81,42.88,5656000,39.26
+2001-02-07,43.75,45.31,43.56,45.25,4313200,41.43
+2001-02-06,43.06,45.13,43.00,43.75,5585600,40.05
+2001-02-05,44.38,44.38,42.02,43.19,5229800,39.54
+2001-02-02,45.88,46.38,43.88,43.94,6157500,40.23
+2001-02-01,45.88,46.31,44.38,46.25,6449600,42.34
+2001-01-31,43.75,46.38,43.69,46.25,9318900,42.34
+2001-01-30,44.00,44.13,42.88,43.75,3954100,40.05
+2001-01-29,41.88,44.25,41.44,44.06,5208000,40.34
+2001-01-26,43.44,43.69,41.13,41.25,5766900,37.76
+2001-01-25,42.81,43.56,41.19,43.19,7484700,39.54
+2001-01-24,42.50,43.00,41.38,42.94,6070400,39.31
+2001-01-23,42.00,42.81,41.63,42.50,5472400,38.91
+2001-01-22,41.00,42.88,39.75,42.25,7135600,38.68
+2001-01-19,41.44,41.69,40.31,40.44,6090600,37.02
+2001-01-18,41.88,42.44,41.25,41.44,4920800,37.94
+2001-01-17,43.88,44.25,41.06,41.44,5520100,37.94
+2001-01-16,43.25,43.94,42.88,43.56,5344300,39.88
+2001-01-12,41.38,44.06,40.44,43.06,7726600,39.42
+2001-01-11,40.56,41.69,39.75,41.31,5128800,37.82
+2001-01-10,41.06,41.31,39.00,40.69,10842500,37.25
+2001-01-09,42.00,43.00,41.69,41.81,5973600,38.28
+2001-01-08,40.81,42.06,40.06,41.94,4264300,38.40
+2001-01-05,43.63,43.88,40.00,41.31,11955900,37.82
+2001-01-04,41.75,44.81,41.75,43.63,19779200,39.94
+2001-01-03,40.88,42.75,39.19,42.69,16253500,39.08
+2001-01-02,40.00,41.56,40.00,41.19,13349400,37.71
+2000-12-29,39.00,41.50,38.88,39.94,7229800,36.56
+2000-12-28,37.19,38.75,37.13,38.63,5505500,35.37
+2000-12-27,35.81,37.56,35.38,37.19,9210100,34.05
+2000-12-26,37.13,37.38,35.31,36.06,3611900,33.01
+2000-12-22,35.58,37.81,35.56,37.38,9668200,34.22
+2000-12-21,34.25,36.69,34.00,35.63,6113600,32.62
+2000-12-20,33.75,35.31,33.69,34.44,5202600,31.53
+2000-12-19,36.38,36.44,33.88,33.94,5798600,31.07
+2000-12-18,35.00,36.88,34.94,36.44,8417400,33.36
+2000-12-15,34.94,35.94,34.25,34.88,9228000,31.93
+2000-12-14,33.50,35.38,31.75,34.94,18573700,31.99
+2000-12-13,33.50,33.63,32.50,32.75,6521500,29.98
+2000-12-12,33.00,34.13,32.38,33.19,5832400,30.39
+2000-12-11,33.00,33.50,32.75,32.94,5362000,30.16
+2000-12-08,33.94,34.00,32.38,33.25,5813100,30.44
+2000-12-07,33.25,33.88,33.00,33.19,5390900,30.39
+2000-12-06,35.31,35.38,33.25,33.63,8525300,30.79
+2000-12-05,33.81,36.50,33.50,35.31,6070700,32.33
+2000-12-04,32.69,34.50,32.38,34.13,4816000,31.25
+2000-12-01,33.25,33.69,32.50,32.63,5616500,29.87
+2000-11-30,34.69,35.00,32.06,32.63,16636900,29.87
+2000-11-29,35.25,36.56,34.63,36.44,7710500,33.36
+2000-11-28,36.75,36.81,34.75,35.25,4719800,32.27
+2000-11-27,35.56,37.38,35.50,36.69,5201400,33.59
+2000-11-24,34.75,35.69,34.63,35.44,1882200,32.45
+2000-11-22,35.63,36.00,34.38,34.50,5789100,31.58
+2000-11-21,35.19,36.25,34.50,36.06,4931300,33.01
+2000-11-20,35.94,36.23,34.50,34.94,2533500,31.99
+2000-11-17,35.31,36.38,35.13,36.06,3627100,33.01
+2000-11-16,36.41,36.50,35.13,35.31,2934700,32.33
+2000-11-15,36.66,36.88,36.00,36.75,2875400,33.64
+2000-11-14,34.63,37.00,34.56,36.88,5160800,33.76
+2000-11-13,32.75,34.88,32.50,34.44,3553000,31.53
+2000-11-10,33.94,33.98,32.94,33.00,3439300,30.21
+2000-11-09,35.50,35.56,33.88,34.06,4568400,31.18
+2000-11-08,36.91,37.19,35.44,35.56,7043500,32.55
+2000-11-07,33.75,35.75,33.25,35.75,5333000,32.73
+2000-11-06,35.50,36.00,34.44,34.56,4297900,31.64
+2000-11-03,35.94,35.94,34.56,35.31,3134900,32.33
+2000-11-02,33.88,36.25,33.19,36.19,13263900,33.13
+2000-11-01,36.69,36.94,35.44,35.75,7439000,32.73
+2000-10-31,35.00,36.75,34.81,36.63,6663200,33.53
+2000-10-30,33.72,35.06,33.69,34.56,5440400,31.64
+2000-10-27,33.06,34.00,33.00,33.69,2788700,30.84
+2000-10-26,33.03,33.19,32.56,33.00,5823200,30.21
+2000-10-25,34.00,34.06,32.75,33.00,4199200,30.21
+2000-10-24,33.75,34.25,33.50,33.94,3373600,31.07
+2000-10-23,34.19,34.31,33.13,33.56,5616100,30.72
+2000-10-20,33.75,35.00,33.75,34.31,5402400,31.41
+2000-10-19,33.13,34.94,33.00,34.94,3476000,31.99
+2000-10-18,31.87,34.25,31.37,33.00,3949200,30.21
+2000-10-17,32.09,32.38,31.87,32.00,4251600,29.30
+2000-10-16,32.06,32.13,31.75,32.00,6141400,29.30
+2000-10-13,30.62,32.69,30.50,32.13,9110200,29.41
+2000-10-12,30.00,33.13,29.31,31.25,14440100,28.61
+2000-10-11,32.63,32.75,29.94,30.62,16752800,28.03
+2000-10-10,34.31,35.00,33.00,33.00,3668300,30.21
+2000-10-09,33.44,34.50,33.38,34.19,1949800,31.30
+2000-10-06,33.91,34.13,32.88,33.50,3321000,30.67
+2000-10-05,34.47,34.88,32.75,33.63,5810600,30.79
+2000-10-04,34.00,35.69,34.00,34.48,5942600,31.57
+2000-10-03,33.25,34.25,33.13,33.83,4915900,30.97
+2000-10-02,33.56,34.50,32.81,32.94,7922100,30.16
+2000-09-29,35.94,36.38,34.50,34.94,4181000,31.99
+2000-09-28,34.81,36.00,34.50,35.88,2934700,32.85
+2000-09-27,34.13,34.81,33.94,34.56,3937500,31.64
+2000-09-26,34.69,34.75,33.38,33.81,5523300,30.95
+2000-09-25,35.00,35.50,34.50,34.88,3697100,31.93
+2000-09-22,34.81,36.13,34.06,34.94,3307900,31.99
+2000-09-21,34.25,35.69,34.19,35.38,4115900,32.39
+2000-09-20,33.63,34.81,33.56,34.25,4278900,31.36
+2000-09-19,34.69,34.75,32.63,33.44,4861200,30.61
+2000-09-18,35.31,35.38,33.94,34.06,5336100,31.18
+2000-09-15,38.06,38.19,34.75,35.31,11525200,32.33
+2000-09-14,38.44,38.63,36.88,37.19,2115900,34.05
+2000-09-13,37.63,39.00,37.25,38.38,5624600,35.14
+2000-09-12,37.94,38.00,37.13,37.64,2099100,34.46
+2000-09-11,37.88,38.44,36.38,37.63,5270300,34.45
+2000-09-08,36.44,39.06,36.13,37.69,7152500,34.50
+2000-09-07,36.63,37.06,36.44,36.50,1463700,33.42
+2000-09-06,36.25,37.25,36.13,36.56,2586400,33.47
+2000-09-05,35.38,36.69,35.00,36.19,3686000,33.13
+2000-09-01,34.81,35.63,34.56,35.31,3419900,32.33
+2000-08-31,35.19,35.56,34.19,34.44,4108200,31.53
+2000-08-30,34.56,35.75,34.38,35.63,5564400,32.62
+2000-08-29,32.94,35.94,32.94,34.75,6173600,31.81
+2000-08-28,33.00,34.00,32.88,33.06,2225800,30.27
+2000-08-25,32.50,33.13,32.44,32.94,2080400,30.16
+2000-08-24,32.56,32.59,32.00,32.38,3884800,29.64
+2000-08-23,32.69,33.06,32.13,32.25,3638800,29.52
+2000-08-22,32.88,33.50,32.34,32.94,4071600,30.16
+2000-08-21,33.56,33.63,32.00,32.75,4049000,29.98
+2000-08-18,32.94,33.94,32.63,33.44,3310800,30.61
+2000-08-17,33.00,33.13,32.44,33.00,4366600,30.21
+2000-08-16,33.25,33.88,32.44,33.06,6530600,30.27
+2000-08-15,35.88,36.06,34.56,34.75,2510400,31.81
+2000-08-14,35.00,36.56,34.88,35.75,3540300,32.73
+2000-08-11,34.81,35.31,34.75,34.94,3365300,31.99
+2000-08-10,36.25,36.31,34.31,34.38,3753800,31.47
+2000-08-09,37.31,37.31,34.81,36.19,6953300,33.13
+2000-08-08,36.44,38.06,36.25,37.56,8621900,34.39
+2000-08-07,35.25,36.75,34.75,36.69,4613700,33.59
+2000-08-04,34.56,35.81,34.50,35.50,6877100,32.50
+2000-08-03,33.31,34.88,33.00,34.56,8989000,31.64
+2000-08-02,32.50,33.75,32.44,33.56,6514000,30.72
+2000-08-01,32.25,33.25,31.62,32.50,4409600,29.75
+2000-07-31,32.19,32.81,31.95,32.56,4271700,29.81
+2000-07-28,32.31,33.63,31.75,32.25,4176200,29.52
+2000-07-27,31.44,32.50,31.37,31.94,5947200,29.24
+2000-07-26,31.81,32.31,31.19,31.31,9050400,28.66
+2000-07-25,31.87,32.06,31.50,31.69,5155000,29.01
+2000-07-24,32.31,32.31,31.31,31.69,5255000,29.01
+2000-07-21,32.75,33.13,31.25,32.25,4244100,29.52
+2000-07-20,33.06,33.63,32.75,32.94,8632300,30.16
+2000-07-19,34.03,34.13,32.63,32.94,5116900,30.16
+2000-07-18,35.50,35.63,33.75,33.88,5846200,31.02
+2000-07-17,36.00,36.25,35.44,35.50,2640300,32.50
+2000-07-14,37.06,37.06,35.81,36.00,2317000,32.96
+2000-07-13,36.13,36.63,35.19,36.50,4144100,33.42
+2000-07-12,35.75,36.81,34.88,36.56,4114200,33.47
+2000-07-11,37.00,37.13,34.63,35.56,8824400,32.55
+2000-07-10,34.69,37.13,34.25,37.06,9257200,33.93
+2000-07-07,32.88,34.88,32.38,34.56,6814100,31.64
+2000-07-06,33.19,33.19,32.00,32.88,4599900,30.10
+2000-07-05,34.38,34.38,32.94,33.25,3182200,30.44
+2000-07-03,33.00,34.25,32.88,34.19,2559000,31.30
+2000-06-30,32.13,33.44,32.00,33.00,6764800,30.21
+2000-06-29,32.19,32.44,31.94,32.06,6545300,29.35
+2000-06-28,33.00,33.13,32.06,32.31,6008900,29.58
+2000-06-27,31.87,33.19,31.81,33.00,4771400,30.21
+2000-06-26,32.19,32.25,31.75,31.87,6453500,29.18
+2000-06-23,32.00,32.50,31.50,32.00,7073400,29.30
+2000-06-22,32.44,33.36,31.94,32.00,5329500,29.30
+2000-06-21,31.62,33.00,31.50,32.38,4953000,29.64
+2000-06-20,32.56,32.63,31.37,31.62,6683800,28.95
+2000-06-19,32.25,32.94,31.94,32.00,6770200,29.30
+2000-06-16,33.38,33.44,32.25,32.50,3507800,29.75
+2000-06-15,32.88,33.56,32.00,33.19,3251500,30.39
+2000-06-14,32.50,33.50,32.00,32.56,3403400,29.81
+2000-06-13,31.44,34.69,31.25,32.13,6943800,29.41
+2000-06-12,32.25,32.25,31.31,31.44,8322600,28.78
+2000-06-09,32.38,32.69,31.75,32.31,7604100,29.58
+2000-06-08,32.81,32.88,31.94,32.06,10472800,29.35
+2000-06-07,32.06,33.50,32.00,32.75,7443500,29.98
+2000-06-06,33.00,33.06,31.75,31.75,12969000,29.07
+2000-06-05,34.25,34.31,33.00,33.25,6547400,30.44
+2000-06-02,32.94,34.44,32.38,34.25,12979600,31.36
+2000-06-01,32.69,32.69,31.87,32.38,15637200,29.64
+2000-05-31,32.50,32.81,31.62,31.94,16909700,29.24
+2000-05-30,31.75,32.88,31.31,32.50,28791800,29.75
+2000-05-26,30.62,31.37,30.06,30.87,15012800,28.26
+2000-05-25,32.00,32.50,29.69,30.00,33098200,27.46
+2000-05-24,28.50,33.38,25.94,31.87,40016500,29.18
+2000-05-23,42.94,44.25,40.56,40.63,8692300,37.20
+2000-05-22,45.25,45.50,41.75,43.13,8660100,39.49
+2000-05-19,45.83,46.00,44.81,45.00,4730400,41.20
+2000-05-18,47.75,48.38,46.50,46.75,3042200,42.80
+2000-05-17,50.31,50.31,47.38,47.73,4054800,43.70
+2000-05-16,49.69,52.50,49.63,51.31,2932400,46.97
+2000-05-15,47.88,49.44,47.06,48.94,3392900,44.80
+2000-05-12,49.50,50.13,47.75,47.81,2610000,43.77
+2000-05-11,49.50,50.25,48.50,49.81,2339900,45.60
+2000-05-10,49.00,50.50,48.38,48.94,3644300,44.80
+2000-05-09,48.06,50.38,47.69,49.19,2988400,45.03
+2000-05-08,48.63,48.75,46.75,47.44,3451500,43.43
+2000-05-05,47.81,50.88,47.13,48.81,4189400,44.69
+2000-05-04,51.56,52.38,46.31,48.94,9973900,44.80
+2000-05-03,52.06,52.63,50.38,52.19,7462700,47.78
+2000-05-02,56.75,58.50,54.50,54.75,3729600,50.12
+2000-05-01,54.06,59.00,52.88,58.44,3629500,53.50
+2000-04-28,55.75,55.88,53.50,54.06,3699000,49.49
+2000-04-27,53.00,56.50,51.63,56.06,5615600,51.32
+2000-04-26,56.59,57.00,54.63,54.94,3081000,50.30
+2000-04-25,56.63,57.13,55.00,57.00,3733300,52.18
+2000-04-24,53.25,58.13,53.25,56.00,5967100,51.27
+2000-04-20,52.13,55.63,51.63,54.81,4288000,50.18
+2000-04-19,51.13,53.06,49.50,52.25,3508700,47.83
+2000-04-18,49.25,51.63,48.75,50.94,5177100,46.64
+2000-04-17,49.50,50.25,46.31,49.13,7134400,44.98
+2000-04-14,54.13,54.13,50.38,50.88,4131600,46.58
+2000-04-13,56.25,58.75,54.50,54.63,6418200,50.01
+2000-04-12,57.06,60.50,54.75,55.06,7751400,50.41
+2000-04-11,53.50,57.63,52.50,57.44,7303000,52.59
+2000-04-10,52.25,55.13,51.13,54.25,5795900,49.67
+2000-04-07,51.25,54.44,50.75,52.81,2588400,48.35
+2000-04-06,54.50,54.75,50.63,51.88,4240500,47.50
+2000-04-05,53.94,55.00,53.00,53.50,2591700,48.98
+2000-04-04,53.94,55.25,49.75,54.06,9565100,49.49
+2000-04-03,51.50,53.25,49.94,52.50,4199700,48.06
+2000-03-31,51.31,52.75,49.50,52.56,9953300,48.12
+2000-03-30,50.28,52.31,49.75,50.25,8942800,46.00
+2000-03-29,51.19,51.19,49.44,50.50,5350400,46.23
+2000-03-28,53.25,55.69,50.25,51.13,6036600,46.81
+2000-03-27,53.25,54.63,52.75,53.44,2459100,48.92
+2000-03-24,53.81,55.06,53.31,53.88,5254700,49.33
+2000-03-23,52.75,54.00,52.00,53.63,2929400,49.10
+2000-03-22,52.31,55.00,52.13,52.88,5072800,48.41
+2000-03-21,52.13,53.25,52.00,52.19,4335200,47.78
+2000-03-20,53.75,53.88,51.00,52.31,3873800,47.89
+2000-03-17,54.75,54.88,52.25,53.94,7765900,49.38
+2000-03-16,48.88,56.06,48.25,55.95,12820600,51.22
+2000-03-15,43.19,50.50,43.00,49.81,5515300,45.60
+2000-03-14,43.50,45.50,43.13,43.31,2097100,39.65
+2000-03-13,44.00,45.00,42.38,43.00,3747300,39.37
+2000-03-10,44.69,46.25,43.94,44.13,4934000,40.40
+2000-03-09,45.50,45.56,43.69,44.56,4937300,40.79
+2000-03-08,46.31,46.38,42.38,45.63,6526600,41.77
+2000-03-07,50.03,50.06,45.00,45.38,7506100,41.55
+2000-03-06,49.88,50.25,49.13,50.13,3419200,45.89
+2000-03-03,50.19,51.25,48.88,49.94,2430500,45.72
+2000-03-02,47.56,51.88,47.50,49.63,7841800,45.44
+2000-03-01,49.44,49.81,46.13,46.50,4624400,42.57
+2000-02-29,48.88,50.00,48.13,49.63,3681800,45.44
+2000-02-28,47.25,50.63,47.25,48.94,6621300,44.80
+2000-02-25,44.25,48.34,43.75,47.56,7698400,43.54
+2000-02-24,44.70,45.06,43.00,44.38,3990500,40.63
+2000-02-23,44.38,45.25,43.64,44.56,4267300,40.79
+2000-02-22,44.81,45.25,42.63,44.00,3769600,40.28
+2000-02-18,43.75,45.94,41.88,44.94,6004200,41.14
+2000-02-17,48.00,48.00,43.50,44.00,6955400,40.28
+2000-02-16,49.19,49.31,46.38,47.75,4231600,43.71
+2000-02-15,50.06,50.50,48.50,49.38,2675400,45.21
+2000-02-14,51.56,51.63,50.00,50.75,1856300,46.46
+2000-02-11,52.13,52.31,51.00,51.69,2071000,47.32
+2000-02-10,52.81,52.88,51.88,52.13,2761800,47.72
+2000-02-09,52.00,53.00,51.44,52.88,1466800,48.41
+2000-02-08,51.94,53.75,51.75,53.06,2440700,48.58
+2000-02-07,52.00,52.25,51.00,51.25,2566700,46.92
+2000-02-04,54.75,55.19,52.63,53.00,3273700,48.52
+2000-02-03,54.00,55.00,53.25,54.19,4640800,49.61
+2000-02-02,52.00,54.00,51.00,53.94,4945700,49.38
+2000-02-01,49.31,52.13,48.00,51.88,4530500,47.50
+2000-01-31,46.06,49.50,45.00,48.94,3249700,44.80
+2000-01-28,48.63,49.75,45.88,46.00,2834600,42.11
+2000-01-27,50.56,51.38,46.50,48.94,3109600,44.80
+2000-01-26,49.13,52.00,48.69,50.44,3782800,46.18
+2000-01-25,47.56,49.75,45.75,49.69,3730800,45.49
+2000-01-24,48.19,51.25,46.50,47.00,5005500,43.03
+2000-01-21,51.44,51.50,48.00,48.50,3520200,44.40
+2000-01-20,52.38,53.13,50.00,50.00,5551900,45.77
+2000-01-19,51.94,53.13,50.13,51.88,4130500,47.50
+2000-01-18,48.75,51.75,48.25,51.25,5932000,46.92
+2000-01-14,48.13,50.25,48.00,49.06,4571000,44.91
+2000-01-13,92.56,96.12,90.87,94.94,5750800,43.46
+2000-01-12,93.12,94.50,89.87,91.50,4687400,41.88
+2000-01-11,94.25,95.12,91.50,91.62,2955000,41.94
+2000-01-10,93.06,95.06,91.81,95.00,4454000,43.49
+2000-01-07,86.87,93.25,86.81,93.06,5164800,42.60
+2000-01-06,86.62,89.12,86.50,87.28,7221400,39.95
+2000-01-05,84.44,85.87,83.69,85.56,7726400,39.16
+2000-01-04,88.94,89.12,83.94,84.12,5722800,38.51
+2000-01-03,91.06,91.06,87.94,89.00,6057400,40.74
+1999-12-31,91.50,91.50,90.12,91.25,1163000,41.77
+1999-12-30,91.44,91.56,90.87,91.31,1798600,41.80
+1999-12-29,91.12,92.06,90.69,90.87,1591400,41.60
+1999-12-28,89.94,92.00,89.62,91.25,4454400,41.77
+1999-12-27,89.06,90.75,88.00,89.50,4122000,40.97
+1999-12-23,87.87,89.34,87.56,89.12,4285800,40.79
+1999-12-22,87.06,87.62,86.00,87.50,3994000,40.05
+1999-12-21,88.37,88.50,86.37,87.12,7052400,39.88
+1999-12-20,90.56,91.75,88.25,88.31,3361200,40.42
+1999-12-17,91.19,91.37,89.62,90.56,6838200,41.45
+1999-12-16,90.75,91.12,89.50,90.00,2600400,41.20
+1999-12-15,91.25,91.69,90.50,91.31,5532600,41.80
+1999-12-14,94.12,94.44,91.25,91.44,3689200,41.86
+1999-12-13,92.00,95.12,91.44,93.94,6324200,43.00
+1999-12-10,92.25,92.75,90.75,91.75,3850800,42.00
+1999-12-09,94.50,94.62,90.37,91.94,8479400,42.09
+1999-12-08,95.06,95.25,91.62,92.19,2696600,42.20
+1999-12-07,97.62,98.44,94.87,95.50,3196400,43.71
+1999-12-06,98.06,98.69,96.19,98.00,3243800,44.86
+1999-12-03,96.25,98.75,96.25,98.69,8162800,45.17
+1999-12-02,94.37,95.87,88.00,95.62,10037600,43.77
+1999-12-01,91.44,97.19,90.62,95.44,6191200,43.69
+1999-11-30,92.12,92.75,91.37,91.69,3812600,41.97
+1999-11-29,88.56,92.50,88.50,92.31,5585400,42.25
+1999-11-26,87.12,88.94,87.00,88.50,1210200,40.51
+1999-11-24,85.50,87.50,85.31,87.12,2196000,39.88
+1999-11-23,83.37,87.37,83.25,85.69,5127200,39.22
+1999-11-22,85.44,85.50,82.75,82.81,2785800,37.91
+1999-11-19,85.62,85.69,83.81,85.37,2506000,39.08
+1999-11-18,86.06,86.06,85.00,86.00,2355200,39.37
+1999-11-17,86.81,87.37,85.25,86.06,3189000,39.39
+1999-11-16,87.75,88.00,86.31,87.06,3390000,39.85
+1999-11-15,88.69,89.00,86.75,87.25,3316600,39.94
+1999-11-12,90.00,90.62,88.75,88.87,7712000,40.68
+1999-11-11,85.19,89.50,85.12,89.50,6676200,40.97
+1999-11-10,85.19,86.87,83.00,85.19,4823600,39.00
+1999-11-09,85.94,85.94,84.12,85.25,5175400,39.02
+1999-11-08,84.50,86.50,83.62,86.50,3598400,39.60
+1999-11-05,82.25,85.62,82.25,85.50,5181000,39.14
+1999-11-04,82.56,83.94,81.12,81.37,6434800,37.25
+1999-11-03,80.94,83.62,80.75,81.31,4689600,37.22
+1999-11-02,79.50,81.87,79.37,80.56,4100400,36.88
+1999-11-01,80.00,81.37,78.50,78.56,4382200,35.96
+1999-10-29,79.12,82.50,79.00,80.31,6750600,36.76
+1999-10-28,72.87,78.37,72.62,78.31,5336800,35.85
+1999-10-27,72.16,72.19,70.56,72.00,5450600,32.96
+1999-10-26,74.56,74.56,71.87,72.00,7368000,32.96
+1999-10-25,74.50,74.50,73.00,74.00,4052600,33.87
+1999-10-22,74.37,75.62,74.00,74.56,5250600,34.13
+1999-10-21,75.37,75.37,73.37,73.50,5504200,33.64
+1999-10-20,74.87,75.87,74.50,75.87,2938600,34.73
+1999-10-19,74.75,75.50,74.19,74.31,4917600,34.02
+1999-10-18,75.00,75.00,73.00,73.94,3820800,33.85
+1999-10-15,77.87,77.87,73.81,74.50,5915600,34.10
+1999-10-14,77.69,79.37,75.87,78.94,4384000,36.13
+1999-10-13,80.00,80.12,76.25,77.19,6480400,35.33
+1999-10-12,83.94,83.94,79.23,80.75,4566600,36.96
+1999-10-11,81.94,84.37,80.75,83.94,4517200,38.42
+1999-10-08,78.19,82.75,77.87,82.59,5562200,37.81
+1999-10-07,79.12,80.62,77.50,78.12,4167600,35.76
+1999-10-06,79.19,79.19,77.94,78.75,7703600,36.05
+1999-10-05,77.87,80.44,77.75,79.31,8899000,36.30
+1999-10-04,73.25,77.25,73.19,77.25,9530200,35.36
+1999-10-01,72.00,73.81,70.50,73.00,10459200,33.42
+1999-09-30,70.94,72.31,69.87,72.00,5967800,32.96
+1999-09-29,72.44,72.75,70.37,70.37,4991200,32.21
+1999-09-28,71.69,73.44,71.31,72.44,3820000,33.16
+1999-09-27,73.00,73.62,72.12,72.44,3626400,33.16
+1999-09-24,70.12,74.00,69.50,72.31,11556800,33.10
+1999-09-23,69.00,71.50,69.00,70.31,11141400,32.18
+1999-09-22,66.87,68.69,65.75,68.44,7955800,31.33
+1999-09-21,66.00,66.87,65.75,66.75,12887800,30.55
+1999-09-20,67.00,67.25,65.75,66.12,5946800,30.27
+1999-09-17,66.94,68.00,65.94,67.50,7142400,30.90
+1999-09-16,67.44,68.06,65.50,66.69,4296400,30.53
+1999-09-15,68.44,69.37,67.00,67.06,7194800,30.70
+1999-09-14,68.25,68.31,65.37,67.56,9291800,30.93
+1999-09-13,69.50,69.62,68.50,68.81,5822800,31.50
+1999-09-10,72.00,72.12,69.75,69.87,9282600,31.98
+1999-09-09,72.16,72.25,71.00,71.56,2886400,32.76
+1999-09-08,72.50,72.62,71.12,71.94,4148000,32.93
+1999-09-07,74.00,74.94,72.50,72.62,2387400,33.24
+1999-09-03,72.87,74.12,72.62,74.06,4323600,33.90
+1999-09-02,73.25,73.25,70.94,72.12,6671800,33.01
+1999-09-01,74.87,75.00,73.37,73.81,4230800,33.79
+1999-08-31,75.87,76.50,73.25,74.75,3982000,34.22
+1999-08-30,76.75,77.37,75.62,76.06,1961600,34.82
+1999-08-27,78.37,78.75,76.25,77.06,2396600,35.27
+1999-08-26,78.50,80.00,77.50,78.50,3258600,35.93
+1999-08-25,80.75,80.75,76.25,78.50,6632000,35.93
+1999-08-24,79.56,81.69,78.87,81.44,2878400,37.28
+1999-08-23,78.50,80.37,78.25,80.06,1903600,36.65
+1999-08-20,77.12,78.62,76.62,78.50,2530800,35.93
+1999-08-19,78.50,78.50,76.62,76.81,2032800,35.16
+1999-08-18,79.00,80.25,78.50,78.69,3983600,36.02
+1999-08-17,76.25,79.00,76.00,79.00,4235600,36.16
+1999-08-16,75.00,76.12,74.50,75.69,2430800,34.65
+1999-08-13,76.12,76.25,74.69,74.81,3092600,34.24
+1999-08-12,76.12,76.87,74.62,75.00,6217600,34.33
+1999-08-11,73.00,75.37,72.50,75.25,3248000,34.45
+1999-08-10,71.62,72.75,71.50,72.12,6839200,33.01
+1999-08-09,71.94,72.00,71.00,71.69,4772200,32.82
+1999-08-06,73.19,74.12,71.50,71.75,2885400,32.84
+1999-08-05,73.37,73.75,71.87,73.75,6231200,33.76
+1999-08-04,73.87,75.44,73.06,73.09,4803800,33.46
+1999-08-03,74.75,74.87,72.69,73.62,3237200,33.70
+1999-08-02,75.00,76.75,72.62,73.69,3896800,33.73
+1999-07-30,75.12,75.75,72.94,74.75,6167800,34.22
+1999-07-29,76.87,77.00,73.87,74.44,5352000,34.07
+1999-07-28,77.50,77.50,76.37,76.87,2422600,35.19
+1999-07-27,77.94,78.37,76.75,77.06,3054200,35.27
+1999-07-26,76.75,77.94,76.19,77.00,2689600,35.25
+1999-07-23,78.44,78.94,76.56,77.06,2690800,35.27
+1999-07-22,79.87,80.25,77.25,77.94,3882400,35.68
+1999-07-21,82.37,83.25,79.50,80.00,3244800,36.62
+1999-07-20,85.69,85.75,82.00,82.19,2597200,37.62
+1999-07-19,85.87,87.12,85.56,85.87,1746400,39.31
+1999-07-16,84.25,86.00,83.87,85.62,1913800,39.19
+1999-07-15,84.37,85.81,83.00,84.00,3194000,38.45
+1999-07-14,84.25,84.50,83.00,84.06,2035400,38.48
+1999-07-13,84.00,84.94,83.37,83.87,2525800,38.39
+1999-07-12,86.12,86.12,84.06,84.56,2335200,38.71
+1999-07-09,86.75,86.87,85.00,85.94,2047800,39.34
+1999-07-08,83.12,86.62,83.00,86.56,6527600,39.62
+1999-07-07,81.37,82.75,80.25,82.44,3214800,37.74
+1999-07-06,81.87,83.69,80.87,81.37,3887800,37.25
+1999-07-02,81.69,82.37,80.37,81.81,1966200,37.45
+1999-07-01,79.37,81.69,78.62,81.62,4624600,37.36
+1999-06-30,78.75,80.19,76.75,80.06,5475000,36.65
+1999-06-29,76.62,79.12,75.12,79.12,3925800,36.22
+1999-06-28,73.25,76.62,73.12,76.56,3632200,35.05
+1999-06-25,73.25,74.50,72.87,73.31,1753800,33.56
+1999-06-24,74.25,74.25,72.75,72.75,2526400,33.30
+1999-06-23,75.50,75.87,73.00,74.12,3320800,33.93
+1999-06-22,76.31,77.00,74.37,75.75,2924400,34.67
+1999-06-21,74.12,77.37,74.00,77.06,2411200,35.27
+1999-06-18,74.25,75.25,73.81,74.31,4985800,34.02
+1999-06-17,76.25,77.87,75.69,75.87,3652800,34.73
+1999-06-16,71.87,76.62,71.75,76.47,4924800,35.00
+1999-06-15,71.44,72.62,70.81,71.44,3134000,32.70
+1999-06-14,72.62,73.44,70.62,71.75,2517200,32.84
+1999-06-11,74.12,74.56,72.00,72.50,2176000,33.19
+1999-06-10,74.69,75.25,72.50,73.94,3041400,33.85
+1999-06-09,75.31,75.44,73.87,74.87,2401200,34.27
+1999-06-08,76.06,76.06,75.06,75.37,2297400,34.50
+1999-06-07,76.94,76.94,75.81,76.37,2454400,34.96
+1999-06-04,73.62,77.12,73.62,76.87,2999000,35.19
+1999-06-03,73.62,76.25,72.87,73.37,3412000,33.58
+1999-06-02,72.87,74.81,71.25,74.44,2335200,34.07
+1999-06-01,72.87,74.62,72.00,72.69,4024600,33.27
+1999-05-28,71.75,73.44,71.12,72.50,8023800,33.19
+1999-05-27,74.50,77.25,70.62,71.12,13214800,32.55
+1999-05-26,74.06,74.12,71.37,73.50,4629400,33.64
+1999-05-25,77.19,78.50,73.94,74.06,3683400,33.90
+1999-05-24,75.25,78.94,73.62,77.75,5835600,35.59
+1999-05-21,76.81,77.37,74.75,75.00,3579400,34.33
+1999-05-20,77.00,78.62,75.87,76.50,2011600,35.02
+1999-05-19,77.62,78.00,75.69,76.75,4282800,35.13
+1999-05-18,79.25,79.37,77.12,77.56,4864800,35.50
+1999-05-17,79.25,79.62,78.00,79.00,4232400,36.16
+1999-05-14,83.00,83.87,80.62,81.12,3302000,37.13
+1999-05-13,81.62,84.44,81.56,83.31,3866200,38.13
+1999-05-12,82.75,82.75,80.62,81.31,3537800,37.22
+1999-05-11,81.94,83.62,81.00,82.37,5204200,37.70
+1999-05-10,79.12,81.25,77.50,81.00,4303400,37.08
+1999-05-07,81.00,82.00,77.12,78.94,9041400,36.13
+1999-05-06,81.56,82.62,77.87,79.19,7035800,36.25
+1999-05-05,83.00,83.12,78.75,81.87,10701600,37.48
+1999-05-04,84.25,86.56,82.50,82.50,3811000,37.76
+1999-05-03,80.94,84.25,80.25,84.25,4124600,38.57
+1999-04-30,82.44,82.62,79.69,80.94,5427200,37.05
+1999-04-29,85.75,85.94,80.75,81.12,5267000,37.13
+1999-04-28,87.87,88.69,85.50,85.56,3640400,39.16
+1999-04-27,89.25,90.00,87.37,87.75,3420000,40.17
+1999-04-26,87.62,89.00,86.44,89.00,2253200,40.74
+1999-04-23,86.81,88.00,84.62,87.12,3002200,39.88
+1999-04-22,84.25,87.31,84.19,86.94,5326200,39.80
+1999-04-21,82.75,86.25,82.25,84.12,4205800,38.51
+1999-04-20,78.37,83.87,78.12,82.25,5248200,37.65
+1999-04-19,82.00,82.62,76.44,78.00,6986000,35.70
+1999-04-16,83.62,83.62,80.37,81.69,5563600,37.39
+1999-04-15,86.31,86.62,82.19,83.25,8755400,38.11
+1999-04-14,88.75,89.25,85.87,86.00,5972800,39.37
+1999-04-13,89.87,89.87,88.33,88.81,2603200,40.65
+1999-04-12,89.62,90.06,88.50,89.81,3289000,41.11
+1999-04-09,89.37,90.44,88.81,89.87,2770400,41.14
+1999-04-08,91.69,91.87,88.50,89.31,4689200,40.88
+1999-04-07,93.50,93.75,89.19,90.87,5019000,41.60
+1999-04-06,90.50,93.62,89.87,92.50,4052600,42.34
+1999-04-05,89.94,90.69,89.37,90.25,2940200,41.31
+1999-04-01,91.94,92.62,89.00,89.94,3752200,41.17
+1999-03-31,90.62,93.25,90.56,91.56,3299000,41.91
+1999-03-30,91.06,91.37,90.00,90.00,3287600,41.20
+1999-03-29,91.37,92.50,91.00,91.81,2271200,42.03
+1999-03-26,90.12,91.62,89.50,91.00,2876400,41.65
+1999-03-25,88.00,90.62,87.94,90.56,2536600,41.45
+1999-03-24,88.25,89.50,85.87,88.00,3973800,40.28
+1999-03-23,88.94,90.37,86.87,88.44,3290200,40.48
+1999-03-22,88.12,90.00,86.06,89.00,3157000,40.74
+1999-03-19,91.62,91.87,87.87,87.94,4792600,40.25
+1999-03-18,90.50,91.37,89.25,91.19,1489400,41.74
+1999-03-17,89.25,91.00,88.75,90.56,2048000,41.45
+1999-03-16,90.94,91.00,88.75,89.62,2240800,41.02
+1999-03-15,88.94,91.50,88.12,91.12,3375400,41.71
+1999-03-12,90.75,91.12,87.75,88.56,4392200,40.54
+1999-03-11,90.62,93.25,89.87,90.50,4850800,41.43
+1999-03-10,90.87,91.50,89.69,90.62,3296600,41.48
+1999-03-09,89.37,91.56,89.31,90.50,3617400,41.43
+1999-03-08,89.94,90.37,86.81,90.25,6388800,41.31
+1999-03-05,88.25,90.81,85.00,90.56,6031600,41.45
+1999-03-04,84.25,86.75,83.75,86.75,8938000,39.71
+1999-03-03,82.50,83.69,81.62,83.62,7303200,38.28
+1999-03-02,84.62,85.25,81.06,82.31,4249800,37.68
+1999-03-01,80.62,84.44,80.37,84.37,3020000,38.62
+1999-02-26,81.44,82.62,78.75,80.31,2634600,36.76
+1999-02-25,83.25,83.25,80.00,81.12,2762000,37.13
+1999-02-24,84.12,86.00,83.25,83.25,3872200,38.11
+1999-02-23,82.25,84.62,80.50,84.25,2891800,38.57
+1999-02-22,81.75,82.75,81.25,82.00,2545000,37.54
+1999-02-19,84.25,84.44,81.00,81.62,3232600,37.36
+1999-02-18,81.56,85.37,80.75,83.81,3997000,38.36
+1999-02-17,81.37,82.62,79.75,81.56,3623600,37.33
+1999-02-16,78.87,82.37,78.81,81.94,5425400,37.51
+1999-02-12,80.31,80.37,76.75,78.25,4508000,35.82
+1999-02-11,77.25,81.12,76.00,81.12,3819400,37.13
+1999-02-10,73.62,77.00,73.50,76.81,3258000,35.16
+1999-02-09,76.87,77.06,73.44,73.81,3107600,33.79
+1999-02-08,77.75,78.00,75.69,77.12,2400800,35.30
+1999-02-05,77.19,78.00,76.50,76.94,3194200,35.22
+1999-02-04,79.44,79.87,77.12,77.25,4441000,35.36
+1999-02-03,78.25,79.00,77.50,78.81,4787600,36.07
+1999-02-02,79.50,80.50,76.75,77.56,4435600,35.50
+1999-02-01,83.12,83.12,79.00,79.47,4845600,36.38
+1999-01-29,82.19,83.31,80.12,82.87,4867800,37.93
+1999-01-28,77.75,81.75,76.50,81.50,5107400,37.31
+1999-01-27,74.75,78.44,74.69,77.06,4772200,35.27
+1999-01-26,71.12,74.62,71.12,73.69,3311400,33.73
+1999-01-25,71.81,71.94,70.87,71.25,1729600,32.61
+1999-01-22,70.75,72.50,69.25,71.62,1888200,32.78
+1999-01-21,73.75,75.19,71.37,72.12,3639200,33.01
+1999-01-20,74.81,75.62,73.25,74.25,3243000,33.99
+1999-01-19,74.50,75.06,72.50,74.87,2782000,34.27
+1999-01-15,73.25,74.37,71.50,74.31,2741400,34.02
+1999-01-14,73.25,73.25,69.87,72.44,3176000,33.16
+1999-01-13,70.00,73.00,69.25,73.00,2904800,33.42
+1999-01-12,71.94,73.06,71.56,72.31,4284800,33.10
+1999-01-11,73.44,73.50,72.00,72.50,2071000,33.19
+1999-01-08,75.25,75.37,72.50,73.69,6172800,33.73
+1999-01-07,75.25,75.75,73.50,75.12,3449200,34.39
+1999-01-06,73.50,75.75,73.50,75.62,3897800,34.61
+1999-01-05,70.87,73.37,70.75,72.87,2852000,33.36
+1999-01-04,72.44,72.44,70.00,71.50,4260000,32.73
+1998-12-31,71.87,73.25,69.75,72.19,2095600,33.04
+1998-12-30,74.75,76.12,71.25,71.25,3728000,32.61
+1998-12-29,70.31,74.87,70.25,74.87,4308600,34.27
+1998-12-28,69.25,70.62,68.75,70.25,2236200,32.16
+1998-12-24,68.19,69.25,67.75,68.75,1115800,31.47
+1998-12-23,67.56,68.75,67.12,68.62,2937600,31.41
+1998-12-22,65.06,67.50,64.37,67.44,4005800,30.87
+1998-12-21,65.12,66.87,64.75,65.00,4074000,29.75
+1998-12-18,66.75,66.75,63.81,65.31,6485800,29.90
+1998-12-17,68.00,68.00,66.62,67.25,2571800,30.78
+1998-12-16,66.50,68.37,65.87,67.75,4215000,31.01
+1998-12-15,65.75,66.00,64.25,65.94,3960400,30.18
+1998-12-14,66.81,66.87,64.50,65.44,5983000,29.95
+1998-12-11,65.87,67.75,65.75,66.94,4094800,30.64
+1998-12-10,66.50,67.50,65.75,66.25,3231200,30.33
+1998-12-09,65.44,67.19,64.75,66.81,4511400,30.58
+1998-12-08,62.25,67.75,61.81,65.25,7152000,29.87
+1998-12-07,61.19,62.25,60.88,62.25,2501400,28.49
+1998-12-04,59.06,60.88,58.63,60.50,4254400,27.69
+1998-12-03,61.13,61.38,57.38,57.38,5327200,26.27
+1998-12-02,62.69,62.69,60.38,60.69,4227400,27.78
+1998-12-01,62.00,63.38,61.63,62.63,3030000,28.67
+1998-11-30,64.00,64.87,62.75,62.75,5392400,28.72
+1998-11-27,62.13,63.75,62.00,63.75,1861800,29.18
+1998-11-25,60.63,62.13,60.38,61.75,1713400,28.27
+1998-11-24,62.38,62.38,60.44,60.50,3029600,27.69
+1998-11-23,62.00,62.81,61.88,62.25,2012600,28.49
+1998-11-20,62.63,62.63,61.50,61.69,1537000,28.24
+1998-11-19,61.00,62.00,60.81,61.88,2823600,28.33
+1998-11-18,60.19,61.00,59.06,60.69,1974800,27.78
+1998-11-17,60.13,60.50,59.38,60.19,3288600,27.55
+1998-11-16,58.94,60.38,58.94,60.31,5209400,27.61
+1998-11-13,57.19,58.63,56.50,58.50,3607400,26.78
+1998-11-12,57.38,57.75,56.75,56.94,3960200,26.06
+1998-11-11,58.50,58.63,56.50,57.44,4566800,26.29
+1998-11-10,59.50,59.63,57.25,58.00,5462000,26.55
+1998-11-09,61.88,61.88,59.63,60.00,3275400,27.46
+1998-11-06,62.88,62.88,61.00,62.00,4363200,28.38
+1998-11-05,59.06,63.25,58.50,62.75,5939000,28.72
+1998-11-04,58.00,59.88,57.88,59.75,2591800,27.35
+1998-11-03,59.00,59.00,56.88,56.94,2120600,26.06
+1998-11-02,57.88,58.81,57.75,58.75,2067800,26.89
+1998-10-30,56.50,58.38,56.13,56.75,2838400,25.98
+1998-10-29,55.88,56.81,55.38,56.19,2985000,25.72
+1998-10-28,54.25,55.75,54.00,55.69,3382000,25.49
+1998-10-27,56.00,56.38,54.56,54.56,3772600,24.97
+1998-10-26,57.50,57.50,55.19,55.56,3180400,25.43
+1998-10-23,57.63,58.81,57.00,57.13,2492400,26.15
+1998-10-22,56.88,58.19,55.50,58.00,3160000,26.55
+1998-10-21,56.19,56.94,54.63,56.38,3813000,25.81
+1998-10-20,55.63,57.75,55.63,56.31,8023600,25.78
+1998-10-19,53.50,55.13,53.44,54.81,9703600,25.09
+1998-10-16,50.75,53.00,50.63,51.94,7051200,23.78
+1998-10-15,46.88,50.38,46.00,50.31,5620200,23.03
+1998-10-14,46.38,47.69,46.38,46.94,5970400,21.49
+1998-10-13,47.50,48.38,46.53,46.63,3829000,21.34
+1998-10-12,48.19,49.31,47.75,48.13,3556400,22.03
+1998-10-09,45.25,47.19,43.75,47.00,4730200,21.51
+1998-10-08,44.50,46.38,41.88,44.88,6532200,20.54
+1998-10-07,45.63,47.13,45.50,46.06,4888000,21.08
+1998-10-06,45.75,46.50,44.13,46.00,5215000,21.06
+1998-10-05,44.50,44.50,41.25,44.31,5512600,20.28
+1998-10-02,44.75,45.25,41.75,44.38,9697000,20.31
+1998-10-01,46.13,46.13,43.00,44.50,10325800,20.37
+1998-09-30,48.50,48.50,46.13,47.38,6409600,21.69
+1998-09-29,50.63,50.75,48.25,48.50,6019200,22.20
+1998-09-28,50.50,52.06,49.88,49.94,5160200,22.86
+1998-09-25,49.81,50.06,48.19,49.63,8211000,22.72
+1998-09-24,52.94,54.25,49.25,50.31,8148200,23.03
+1998-09-23,52.50,53.75,51.50,53.75,5786000,24.60
+1998-09-22,54.25,54.25,51.88,51.88,3656600,23.75
+1998-09-21,52.50,53.63,51.75,53.38,2756400,24.43
+1998-09-18,54.06,54.50,53.13,53.13,3480400,24.32
+1998-09-17,53.50,54.63,53.25,53.25,2974800,24.37
+1998-09-16,53.25,56.00,52.75,55.13,5793000,25.24
+1998-09-15,52.38,53.13,51.81,52.50,3352400,24.03
+1998-09-14,53.00,54.88,51.75,52.31,4163600,23.94
+1998-09-11,51.75,51.81,50.00,51.81,3732600,23.72
+1998-09-10,52.63,52.63,50.00,51.63,6643000,23.63
+1998-09-09,54.88,56.75,53.38,54.19,6526800,24.81
+1998-09-08,52.13,55.63,51.25,55.38,9867600,25.35
+1998-09-04,50.75,52.31,47.63,49.75,7448000,22.77
+1998-09-03,47.00,50.38,46.63,49.94,20460000,22.86
+1998-09-02,50.38,50.75,45.00,45.06,26038800,20.63
+1998-09-01,47.25,50.50,47.25,49.75,10547000,22.77
+1998-08-31,53.50,53.88,47.00,47.06,6459400,21.54
+1998-08-28,55.38,55.88,52.94,53.06,4988600,24.29
+1998-08-27,56.25,57.50,55.13,55.31,6469600,25.32
+1998-08-26,55.81,57.94,55.25,57.50,4843000,26.32
+1998-08-25,57.75,58.19,55.88,56.06,3974000,25.66
+1998-08-24,57.75,58.25,56.63,57.50,2543200,26.32
+1998-08-21,57.63,57.75,55.94,57.25,3185400,26.21
+1998-08-20,58.81,58.81,56.94,58.44,3453600,26.75
+1998-08-19,59.50,59.94,58.00,58.75,4143600,26.89
+1998-08-18,55.50,59.69,55.44,59.38,3876000,27.18
+1998-08-17,55.31,55.63,54.75,55.25,3244400,25.29
+1998-08-14,57.13,58.13,55.19,55.25,3628800,25.29
+1998-08-13,57.13,57.50,56.25,56.69,4101000,25.95
+1998-08-12,57.94,58.25,56.63,57.25,5657000,26.21
+1998-08-11,57.00,58.38,56.88,57.75,5186600,26.43
+1998-08-10,57.31,59.13,56.88,58.63,4448800,26.84
+1998-08-07,55.38,57.88,55.06,57.38,6028800,26.27
+1998-08-06,54.38,55.00,52.50,54.53,4307600,24.96
+1998-08-05,53.13,54.69,51.88,54.63,7090600,25.01
+1998-08-04,56.13,56.25,52.38,53.38,6594600,24.43
+1998-08-03,56.69,57.00,54.88,55.69,5344800,25.49
+1998-07-31,59.50,60.13,56.75,56.75,2828400,25.98
+1998-07-30,58.63,59.75,58.00,59.47,3803600,27.22
+1998-07-29,59.88,60.38,57.63,57.63,3113000,26.38
+1998-07-28,61.00,61.50,59.06,59.06,2906600,27.03
+1998-07-27,61.38,61.75,59.00,61.13,3734200,27.98
+1998-07-24,63.00,63.00,60.50,62.13,6686600,28.44
+1998-07-23,65.12,65.12,63.75,63.75,3180200,29.18
+1998-07-22,64.50,65.75,64.37,65.00,1894800,29.75
+1998-07-21,65.00,65.69,64.12,64.50,1975200,29.52
+1998-07-20,64.25,65.06,63.88,64.87,2462600,29.69
+1998-07-17,63.94,64.25,63.50,64.19,3402000,29.38
+1998-07-16,63.81,63.88,62.38,63.69,2829400,29.15
+1998-07-15,64.50,64.87,63.19,63.81,1630800,29.21
+1998-07-14,63.38,64.87,62.50,64.81,2470200,29.67
+1998-07-13,63.38,63.75,62.13,63.38,1220600,29.01
+1998-07-10,63.38,64.62,61.75,63.44,3948600,29.04
+1998-07-09,64.00,65.00,63.25,63.25,2267400,28.95
+1998-07-08,63.50,64.00,62.94,63.94,2039600,29.27
+1998-07-07,63.50,64.19,63.19,63.31,2060000,28.98
+1998-07-06,62.06,63.06,61.44,63.06,2786600,28.87
+1998-07-02,62.50,62.75,61.38,61.50,1764000,28.15
+1998-07-01,63.06,63.25,61.25,61.56,3903800,28.18
+1998-06-30,62.75,63.38,62.00,63.06,4041600,28.87
+1998-06-29,63.13,64.11,62.88,63.22,2434400,28.94
+1998-06-26,62.50,63.69,62.25,63.06,2688400,28.87
+1998-06-25,61.94,62.88,61.69,62.44,1753800,28.58
+1998-06-24,62.88,63.00,61.50,61.88,2476400,28.33
+1998-06-23,62.13,63.63,62.13,62.75,2727600,28.72
+1998-06-22,61.88,62.25,61.00,62.19,2115000,28.47
+1998-06-19,62.13,63.13,61.13,61.88,2875800,28.33
+1998-06-18,59.63,62.88,59.50,62.06,5113800,28.41
+1998-06-17,58.56,60.06,58.13,59.75,5789000,27.35
+1998-06-16,59.63,59.69,57.50,58.50,6504000,26.78
+1998-06-15,59.13,59.81,59.00,59.19,1573600,27.09
+1998-06-12,60.00,60.13,59.25,60.00,3749400,27.46
+1998-06-11,59.88,61.25,59.63,59.88,3252200,27.41
+1998-06-10,59.63,61.25,58.50,59.88,3860400,27.41
+1998-06-09,60.69,60.75,59.13,59.88,3365800,27.41
+1998-06-08,58.25,60.63,58.25,60.31,3648000,27.61
+1998-06-05,58.50,58.81,58.13,58.44,1997400,26.75
+1998-06-04,58.13,59.13,58.00,58.56,4059800,26.81
+1998-06-03,57.75,59.63,57.25,57.81,4936000,26.46
+1998-06-02,57.25,57.88,57.13,57.50,4468400,26.32
+1998-06-01,57.69,57.88,56.25,56.63,3371200,25.92
+1998-05-29,57.00,58.88,56.88,57.88,5766000,26.49
+1998-05-28,55.50,57.13,54.63,56.75,4760400,25.98
+1998-05-27,54.00,55.13,53.88,55.00,2823000,25.18
+1998-05-26,54.00,55.25,54.00,54.44,3102000,24.92
+1998-05-22,53.88,54.25,53.63,53.63,3442000,24.55
+1998-05-21,54.44,54.50,52.13,53.38,4473600,24.43
+1998-05-20,54.38,55.00,54.25,54.38,3466400,24.89
+1998-05-19,55.44,55.50,53.25,54.13,3852800,24.78
+1998-05-18,55.31,55.63,55.00,55.38,2236600,25.35
+1998-05-15,55.38,55.88,55.06,55.38,3608800,25.35
+1998-05-14,55.88,55.88,54.81,55.19,1959400,25.26
+1998-05-13,56.38,56.75,55.63,56.00,1648200,25.63
+1998-05-12,56.50,56.69,55.06,56.44,1670000,25.84
+1998-05-11,56.88,57.06,56.25,56.56,1477200,25.89
+1998-05-08,55.00,56.88,54.88,56.75,1528600,25.98
+1998-05-07,55.63,56.75,55.13,55.13,1844400,25.24
+1998-05-06,54.75,55.50,54.75,55.19,1504400,25.26
+1998-05-05,55.63,55.63,54.25,54.84,2068800,25.10
+1998-05-04,56.25,57.13,55.50,55.69,1529600,25.49
+1998-05-01,55.94,56.50,55.25,55.63,1678200,25.46
+1998-04-30,54.50,55.88,54.31,55.88,2396000,25.58
+1998-04-29,54.75,54.75,53.38,53.75,2323400,24.60
+1998-04-28,54.88,55.38,53.50,54.63,3258400,25.01
+1998-04-27,55.25,55.50,54.19,54.50,2889600,24.95
+1998-04-24,57.00,57.50,56.00,56.06,3056200,25.66
+1998-04-23,56.63,57.56,55.88,57.19,3249600,26.18
+1998-04-22,56.94,57.63,56.31,56.81,1643000,26.00
+1998-04-21,56.94,57.13,56.13,57.06,2096600,26.12
+1998-04-20,55.75,57.00,55.63,56.94,2744400,26.06
+1998-04-17,55.25,55.88,54.75,55.75,1678400,25.52
+1998-04-16,55.88,56.00,55.13,55.44,1962400,25.38
+1998-04-15,55.75,56.25,55.38,56.13,2070200,25.69
+1998-04-14,55.44,55.88,55.00,55.38,1939000,25.35
+1998-04-13,56.13,56.38,55.13,55.69,4902800,25.49
+1998-04-09,54.94,56.75,54.75,56.69,4128200,25.95
+1998-04-08,53.56,55.13,53.56,54.69,6530200,25.03
+1998-04-07,51.13,53.25,51.13,53.06,5318600,24.29
+1998-04-06,53.50,53.63,51.38,51.38,3225200,23.52
+1998-04-03,53.75,53.88,52.88,53.00,2228400,24.26
+1998-04-02,54.13,54.88,53.56,53.63,3175000,24.55
+1998-04-01,53.50,54.38,53.38,54.25,2456600,24.83
+1998-03-31,52.38,53.75,52.00,53.38,3316800,24.43
+1998-03-30,53.13,53.94,51.88,52.13,3344600,23.86
+1998-03-27,54.38,54.50,53.00,53.25,2608400,24.37
+1998-03-26,54.63,55.56,53.75,53.75,2752200,24.60
+1998-03-25,56.25,56.25,53.75,54.63,2978400,25.01
+1998-03-24,55.88,56.38,55.63,56.13,1503400,25.69
+1998-03-23,57.94,58.00,55.13,55.56,4132600,25.43
+1998-03-20,56.44,58.75,56.44,58.19,5344400,26.64
+1998-03-19,55.25,56.88,54.25,56.56,3840800,25.89
+1998-03-18,55.69,55.69,54.75,55.38,2265800,25.35
+1998-03-17,55.88,56.44,55.13,55.94,3311600,25.61
+1998-03-16,54.38,55.94,53.75,55.88,5249400,25.58
+1998-03-13,53.88,55.13,53.88,54.81,3319600,25.09
+1998-03-12,55.63,55.75,53.50,53.88,3795800,24.66
+1998-03-11,55.88,56.00,53.50,54.88,3683800,25.12
+1998-03-10,54.75,55.56,54.19,55.31,3352800,25.32
+1998-03-09,52.56,54.75,52.25,54.38,4770400,24.89
+1998-03-06,50.94,52.75,50.88,52.63,3760000,24.09
+1998-03-05,50.00,51.63,49.75,50.88,3186200,23.29
+1998-03-04,50.13,51.31,49.88,50.88,5358800,23.29
+1998-03-03,49.63,50.06,49.25,49.50,1486000,22.66
+1998-03-02,49.13,50.00,48.00,49.75,2247000,22.77
+1998-02-27,50.75,50.75,48.88,48.88,5778400,22.37
+1998-02-26,49.44,50.75,48.81,50.50,3993800,23.12
+1998-02-25,49.50,49.94,48.81,49.75,4810200,22.77
+1998-02-24,48.75,50.25,48.50,49.38,5228600,22.60
+1998-02-23,46.75,49.25,46.38,48.88,5521600,22.37
+1998-02-20,45.94,46.75,44.75,46.50,2647000,21.29
+1998-02-19,46.88,46.88,45.50,45.75,1593800,20.94
+1998-02-18,45.63,46.94,45.50,46.81,2296800,21.43
+1998-02-17,45.75,46.19,45.69,45.75,1721200,20.94
+1998-02-13,45.25,45.94,44.75,45.50,927800,20.83
+1998-02-12,44.88,46.13,44.38,45.38,2025200,20.77
+1998-02-11,45.13,45.94,44.75,44.75,2092400,20.48
+1998-02-10,44.88,46.19,44.56,45.00,2819000,20.60
+1998-02-09,46.25,46.31,44.50,44.69,2657000,20.46
+1998-02-06,45.75,46.75,45.50,46.63,2274800,21.34
+1998-02-05,46.13,47.13,44.88,45.50,4180800,20.83
+1998-02-04,44.56,46.25,44.25,45.88,1974000,21.00
+1998-02-03,44.13,45.00,43.88,44.69,1204200,20.46
+1998-02-02,43.50,44.63,43.38,44.13,1986800,20.20
+1998-01-30,43.63,43.88,43.25,43.38,1617000,19.86
+1998-01-29,43.00,43.50,43.00,43.44,2970400,19.88
+1998-01-28,43.94,44.00,42.50,43.25,2538200,19.80
+1998-01-27,42.19,44.25,42.00,43.56,3599200,19.94
+1998-01-26,43.38,43.88,42.00,42.13,3044400,19.28
+1998-01-23,44.94,45.00,43.13,43.38,2570400,19.86
+1998-01-22,44.13,44.75,43.75,44.63,1418000,20.43
+1998-01-21,45.13,45.63,44.13,44.50,5779800,20.37
+1998-01-20,44.38,45.50,44.13,45.50,2417200,20.83
+1998-01-16,43.69,44.50,43.25,44.50,2358400,20.37
+1998-01-15,43.50,43.50,42.50,43.00,1270600,19.68
+1998-01-14,43.88,44.13,43.31,43.31,4113400,19.82
+1998-01-13,44.00,44.00,43.38,43.56,2474200,19.94
+1998-01-12,42.81,43.88,42.25,43.75,4072400,20.03
+1998-01-09,44.94,45.00,42.75,43.50,4340600,19.91
+1998-01-08,43.44,45.25,43.44,44.81,7284400,20.51
+1998-01-07,43.88,44.38,42.50,43.44,2829600,19.88
+1998-01-06,44.75,44.88,43.88,43.88,3376400,20.09
+1998-01-05,43.81,45.00,43.63,44.88,2167600,20.54
+1998-01-02,44.63,44.75,43.50,44.00,3451800,20.14
+1997-12-31,43.38,45.19,43.00,44.63,3650400,20.43
+1997-12-30,42.75,43.63,42.63,43.38,1628800,19.86
+1997-12-29,42.00,42.63,41.75,42.56,2158000,19.48
+1997-12-26,41.00,42.06,41.00,41.75,441200,19.11
+1997-12-24,42.63,42.75,41.25,41.25,997600,18.88
+1997-12-23,41.50,42.63,41.38,42.28,2757400,19.35
+1997-12-22,42.63,42.88,41.19,41.19,2966600,18.85
+1997-12-19,40.00,42.63,40.00,42.50,4232600,19.45
+1997-12-18,42.75,43.50,40.63,41.13,4673200,18.83
+1997-12-17,43.00,43.38,41.63,41.97,1833200,19.21
+1997-12-16,42.50,43.25,42.38,42.88,3521200,19.63
+1997-12-15,40.63,42.25,40.38,42.25,4634200,19.34
+1997-12-12,42.25,42.25,39.88,40.56,4296400,18.57
+1997-12-11,42.13,42.75,41.88,42.00,1732000,19.23
+1997-12-10,42.38,43.13,42.25,42.72,1616200,19.55
+1997-12-09,42.63,43.63,42.25,42.56,3248200,19.48
+1997-12-08,42.75,42.88,41.75,42.88,4306400,19.63
+1997-12-05,42.38,43.75,42.38,42.69,4201800,19.54
+1997-12-04,43.63,43.63,42.13,42.75,4048200,19.57
+1997-12-03,43.50,44.00,42.88,43.38,4850400,19.86
+1997-12-02,44.88,45.06,43.13,43.38,3969200,19.86
+1997-12-01,44.25,45.00,43.75,44.94,4478200,20.57
+1997-11-28,44.50,44.88,44.25,44.31,1579400,20.28
+1997-11-26,43.25,44.94,42.88,44.63,4337800,20.43
+1997-11-25,44.25,44.75,42.81,43.00,7584400,19.68
+1997-11-24,43.75,44.81,43.75,43.75,5964200,20.03
+1997-11-21,42.13,44.50,42.00,43.81,9821400,20.05
+1997-11-20,41.63,42.25,41.38,41.75,3696400,19.11
+1997-11-19,40.75,42.13,40.25,41.81,3654800,19.14
+1997-11-18,41.38,41.50,40.13,40.69,3679200,18.63
+1997-11-17,41.75,42.25,41.38,41.50,2902800,19.00
+1997-11-14,41.38,41.75,40.75,41.38,1588800,18.94
+1997-11-13,41.25,41.75,39.88,41.13,2570400,18.83
+1997-11-12,41.63,42.25,40.88,41.16,3469600,18.84
+1997-11-11,40.75,42.38,40.50,42.06,4101200,19.25
+1997-11-10,40.13,40.88,39.88,40.63,4032600,18.60
+1997-11-07,39.88,41.00,39.88,39.88,3809000,18.25
+1997-11-06,39.13,41.25,39.13,41.06,9601400,18.80
+1997-11-05,39.38,39.50,38.75,38.88,2006800,17.80
+1997-11-04,39.63,39.63,39.00,39.19,3306800,17.94
+1997-11-03,39.13,39.75,38.75,39.75,6246800,18.20
+1997-10-31,37.50,38.50,37.38,38.50,2234000,17.62
+1997-10-30,36.75,38.25,36.63,37.00,3810000,16.94
+1997-10-29,37.00,37.88,36.38,37.13,5225800,17.00
+1997-10-28,35.63,36.75,33.88,36.44,8927400,16.68
+1997-10-27,37.06,37.50,35.13,35.13,3008200,16.08
+1997-10-24,38.38,38.50,36.88,37.13,2300000,17.00
+1997-10-23,37.00,38.50,37.00,38.00,2077600,17.39
+1997-10-22,38.25,38.63,37.50,38.00,2178800,17.39
+1997-10-21,38.31,38.88,38.19,38.44,1682600,17.60
+1997-10-20,38.06,38.81,37.63,38.38,2599200,17.57
+1997-10-17,38.06,38.38,36.75,38.00,4426200,17.39
+1997-10-16,39.13,39.13,38.13,38.13,4204400,17.45
+1997-10-15,39.38,39.38,38.75,39.00,3580600,17.85
+1997-10-14,40.25,41.25,39.50,39.56,4702800,18.11
+1997-10-13,39.13,40.00,39.13,39.63,1891000,18.14
+1997-10-10,38.88,39.25,38.38,39.06,1789400,17.88
+1997-10-09,38.50,39.44,37.63,39.00,2244800,17.85
+1997-10-08,38.25,38.88,37.88,38.63,2794000,17.68
+1997-10-07,38.38,38.38,37.63,38.06,2475600,17.42
+1997-10-06,38.63,39.25,38.13,38.41,3862000,17.58
+1997-10-03,39.06,39.13,38.13,38.56,2304000,17.65
+1997-10-02,39.19,39.19,37.75,38.44,3607200,17.60
+1997-10-01,37.50,40.13,37.44,39.28,5188000,17.98
+1997-09-30,37.75,37.88,37.50,37.63,4320400,17.22
+1997-09-29,38.00,38.13,37.63,37.75,1703800,17.28
+1997-09-26,37.88,38.38,37.38,38.00,2164600,17.39
+1997-09-25,38.13,38.38,37.75,37.88,1336200,17.34
+1997-09-24,38.13,38.63,37.75,38.13,2500400,17.45
+1997-09-23,39.00,39.00,38.00,38.25,1476600,17.51
+1997-09-22,39.25,39.25,38.75,39.02,2912600,17.86
+1997-09-19,38.75,39.31,38.38,39.13,4455800,17.91
+1997-09-18,38.75,39.88,38.75,38.75,1997000,17.74
+1997-09-17,39.31,39.38,38.38,38.81,2290800,17.77
+1997-09-16,38.25,39.31,38.25,39.13,4421000,17.91
+1997-09-15,37.50,38.00,37.25,37.94,3051400,17.37
+1997-09-12,36.88,37.63,36.88,37.31,1773000,17.08
+1997-09-11,36.63,37.06,36.00,36.88,2300000,16.88
+1997-09-10,36.69,36.88,36.50,36.56,3202000,16.74
+1997-09-09,36.75,36.88,36.25,36.50,4203400,16.71
+1997-09-08,36.63,37.13,36.38,36.88,2242000,16.88
+1997-09-05,37.13,37.13,36.13,36.38,2974600,16.65
+1997-09-04,37.00,37.13,36.63,37.00,3919600,16.94
+1997-09-03,37.88,37.88,36.06,36.13,3427200,16.54
+1997-09-02,36.06,38.13,36.06,38.00,4624400,17.39
+1997-08-29,36.13,36.13,35.88,36.06,2088600,16.51
+1997-08-28,36.06,36.25,35.50,36.00,4388200,16.48
+1997-08-27,35.75,36.38,35.50,36.25,4297400,16.59
+1997-08-26,35.88,36.44,35.00,35.75,2884200,16.36
+1997-08-25,35.25,36.00,34.75,36.00,2588200,16.48
+1997-08-22,35.75,36.13,34.88,35.19,2594000,16.11
+1997-08-21,36.56,36.88,36.06,36.19,2950800,16.57
+1997-08-20,35.50,36.56,35.19,36.50,3197800,16.71
+1997-08-19,34.75,35.63,34.63,35.50,4512000,16.25
+1997-08-18,34.75,34.75,33.75,34.56,3215400,15.82
+1997-08-15,35.19,35.25,34.38,34.38,3391000,15.74
+1997-08-14,35.06,35.38,35.00,35.19,6441400,16.11
+1997-08-13,36.63,36.75,35.00,35.19,6158800,16.11
+1997-08-12,36.94,37.88,36.50,36.50,2973000,16.71
+1997-08-11,37.69,37.75,35.63,36.63,2999000,16.77
+1997-08-08,38.00,38.88,37.50,37.63,3363000,17.22
+1997-08-07,37.50,38.88,37.38,38.44,7649400,17.60
+1997-08-06,37.13,37.13,36.63,37.06,4771200,16.96
+1997-08-05,36.88,37.25,36.38,37.06,4003800,16.96
+1997-08-04,37.63,37.75,36.38,36.88,4042600,16.88
+1997-08-01,38.00,38.00,36.63,37.38,2933000,17.11
+1997-07-31,37.13,38.88,36.63,37.88,6124800,17.34
+1997-07-30,36.25,37.25,35.88,37.00,5332000,16.94
+1997-07-29,34.06,37.00,34.06,36.19,8920000,16.57
+1997-07-28,33.88,34.38,33.50,34.06,2116600,15.59
+1997-07-25,32.13,34.00,31.62,33.81,4897000,15.48
+1997-07-24,31.94,32.50,31.87,32.00,3616200,14.65
+1997-07-23,32.38,32.75,31.75,32.00,3288600,14.65
+1997-07-22,32.25,32.50,31.62,32.38,2439600,14.82
+1997-07-21,33.00,33.13,32.28,32.31,1588800,14.79
+1997-07-18,33.50,33.50,32.38,33.06,1680200,15.13
+1997-07-17,34.06,34.25,33.31,33.50,2177000,15.33
+1997-07-16,33.25,34.00,33.06,33.88,2838200,15.51
+1997-07-15,32.88,33.25,32.69,33.06,2425800,15.13
+1997-07-14,33.63,34.13,32.38,32.81,2296000,15.02
+1997-07-11,32.13,33.63,32.00,33.50,2646800,15.33
+1997-07-10,31.87,32.56,31.87,32.06,4596400,14.68
+1997-07-09,32.88,33.00,31.75,31.87,4766200,14.59
+1997-07-08,32.13,32.88,32.00,32.69,4404200,14.96
+1997-07-07,32.63,32.63,32.00,32.06,5483600,14.68
+1997-07-03,31.44,32.25,31.44,31.87,4824200,14.59
+1997-07-02,32.50,32.56,31.00,31.44,7226000,14.39
+1997-07-01,32.94,33.13,32.13,32.50,2572000,14.88
+1997-06-30,33.88,34.38,32.88,32.88,3367400,15.05
+1997-06-27,33.75,34.50,33.63,34.00,3332400,15.56
+1997-06-26,32.38,33.88,32.25,33.63,4136400,15.39
+1997-06-25,32.69,32.75,32.00,32.38,3608600,14.82
+1997-06-24,33.06,33.19,31.75,32.75,5017200,14.99
+1997-06-23,33.63,33.69,32.88,33.00,3003400,15.11
+1997-06-20,35.06,35.19,33.50,33.63,4517800,15.39
+1997-06-19,34.25,35.25,34.25,35.19,5578200,16.11
+1997-06-18,34.25,34.63,34.00,34.19,2458000,15.65
+1997-06-17,34.63,34.69,34.19,34.44,2674400,15.76
+1997-06-16,34.63,35.19,34.38,34.81,2136600,15.93
+1997-06-13,34.56,35.31,34.38,34.75,4377200,15.91
+1997-06-12,34.13,34.88,34.00,34.53,7332600,15.81
+1997-06-11,33.69,34.13,33.50,34.06,3714600,15.59
+1997-06-10,33.38,33.94,33.38,33.75,2751400,15.45
+1997-06-09,33.25,33.63,33.13,33.44,1226000,15.31
+1997-06-06,33.13,33.25,31.62,33.25,3585600,15.22
+1997-06-05,33.81,34.13,33.00,33.06,2385800,15.13
+1997-06-04,32.88,34.13,32.88,33.75,3289800,15.45
+1997-06-03,33.00,33.25,32.38,33.00,2244000,15.11
+1997-06-02,33.88,33.88,32.88,32.94,2509200,15.08
+1997-05-30,32.88,34.25,32.75,33.75,5657600,15.45
+1997-05-29,32.75,33.25,32.13,33.13,7320800,15.17
+1997-05-28,32.00,32.00,31.12,31.50,2831400,14.42
+1997-05-27,31.75,32.13,31.37,31.87,3018000,14.59
+1997-05-23,32.50,32.63,31.12,31.87,5248800,14.59
+1997-05-22,33.00,33.00,32.13,32.31,3855600,14.79
+1997-05-21,34.13,34.25,32.88,33.00,5485600,15.11
+1997-05-20,33.38,34.63,33.25,34.38,9394600,15.74
+1997-05-19,32.13,33.63,32.13,33.38,4491200,15.28
+1997-05-16,31.62,32.38,31.50,32.13,2414200,14.71
+1997-05-15,30.75,31.87,30.37,31.75,1981000,14.53
+1997-05-14,31.12,31.37,30.12,30.81,2529600,14.10
+1997-05-13,31.87,31.87,30.87,30.87,2348600,14.13
+1997-05-12,32.00,32.13,31.25,31.87,2561800,14.59
+1997-05-09,31.87,32.50,31.50,32.00,5106000,14.65
+1997-05-08,29.37,32.13,29.37,31.87,7532000,14.59
+1997-05-07,29.00,29.62,28.50,29.50,2629400,13.50
+1997-05-06,29.75,30.37,29.00,29.12,4209200,13.33
+1997-05-05,28.12,30.06,28.00,30.00,4750800,13.73
+1997-05-02,27.75,28.25,27.37,28.25,3460200,12.93
+1997-05-01,28.87,28.87,27.50,27.87,3896800,12.76
+1997-04-30,28.50,29.50,28.25,28.87,3788800,13.22
+1997-04-29,29.50,29.62,28.25,28.75,2602000,13.16
+1997-04-28,29.50,29.75,28.87,29.25,1568000,13.39
+1997-04-25,29.37,29.87,29.37,29.62,2162000,13.56
+1997-04-24,29.37,29.56,29.12,29.37,2951800,13.44
+1997-04-23,29.37,29.50,28.87,29.25,4599000,13.39
+1997-04-22,28.62,29.37,28.37,29.37,4821200,13.44
+1997-04-21,28.00,28.75,27.87,28.50,2902200,13.05
+1997-04-18,28.37,28.37,27.75,28.00,2497600,12.82
+1997-04-17,28.50,28.87,28.00,28.12,4472800,12.87
+1997-04-16,27.25,28.87,27.25,28.62,2629000,13.10
+1997-04-15,27.37,27.75,26.87,27.37,4507400,12.53
+1997-04-14,28.00,28.12,26.87,27.25,3091800,12.47
+1997-04-11,29.25,29.25,28.00,28.00,1732200,12.82
+1997-04-10,29.62,29.75,29.25,29.25,1524600,13.39
+1997-04-09,29.62,29.62,29.00,29.50,3329000,13.50
+1997-04-08,29.00,29.62,29.00,29.50,2377800,13.50
+1997-04-07,29.25,29.62,28.87,29.12,1917000,13.33
+1997-04-04,28.37,29.50,28.37,29.25,4409600,13.39
+1997-04-03,26.87,29.00,26.62,28.75,2832600,13.16
+1997-04-02,28.12,28.37,26.50,26.87,2928200,12.30
+1997-04-01,27.50,28.75,27.25,28.12,2998000,12.87
+1997-03-31,28.00,29.12,27.62,27.62,4485600,12.64
+1997-03-27,29.12,29.25,27.87,27.87,1774600,12.76
+1997-03-26,29.25,29.50,28.87,29.12,5234600,13.33
+1997-03-25,29.25,29.37,29.00,29.12,2019800,13.33
+1997-03-24,29.75,29.75,29.00,29.12,2448600,13.33
+1997-03-21,30.12,30.12,29.62,29.87,3170000,13.67
+1997-03-20,29.37,30.00,29.12,29.87,6280200,13.67
+1997-03-19,29.62,29.75,28.87,29.37,5550400,13.44
+1997-03-18,30.12,30.12,29.62,29.62,4265000,13.56
+1997-03-17,29.37,30.12,28.87,30.00,10080200,13.73
+1997-03-14,29.12,29.50,28.75,29.37,3894800,13.44
+1997-03-13,29.62,30.37,28.75,28.87,15093400,13.22
+1997-03-12,29.37,29.75,28.87,29.37,5831200,13.44
+1997-03-11,28.12,29.62,28.00,29.50,9820800,13.50
+1997-03-10,26.75,27.62,26.75,27.56,4756000,12.62
+1997-03-07,26.50,27.12,26.37,26.81,4373000,12.27
+1997-03-06,26.87,27.37,26.00,26.44,4054000,12.10
+1997-03-05,26.12,27.00,26.00,26.75,7570400,12.24
+1997-03-04,26.25,26.37,25.75,26.12,1902600,11.96
+1997-03-03,25.62,26.12,25.50,26.00,2873800,11.90
+1997-02-28,25.75,26.00,25.50,25.62,4198200,11.73
+1997-02-27,25.75,26.25,25.62,26.00,5591400,11.90
+1997-02-26,25.00,25.75,24.87,25.75,5173600,11.79
+1997-02-25,25.12,25.25,24.62,25.12,4436800,11.50
+1997-02-24,25.37,25.50,24.37,25.00,4254800,11.44
+1997-02-21,25.75,25.87,25.37,25.50,2783400,11.67
+1997-02-20,26.62,26.75,25.75,25.81,2827400,11.81
+1997-02-19,27.00,27.00,26.50,26.62,1334400,12.19
+1997-02-18,27.00,27.25,26.75,27.00,2975000,12.36
+1997-02-14,27.00,27.25,26.75,26.87,2037400,12.30
+1997-02-13,26.25,27.25,26.25,27.25,2382200,12.47
+1997-02-12,26.25,26.37,25.62,26.37,3866400,12.07
+1997-02-11,25.62,26.75,25.37,26.50,3243600,12.13
+1997-02-10,26.25,26.25,25.62,25.62,1358600,11.73
+1997-02-07,26.12,26.25,25.62,26.25,2018400,12.02
+1997-02-06,26.37,26.50,25.62,26.12,3763600,11.96
+1997-02-05,25.87,26.62,25.75,26.50,3844400,12.13
+1997-02-04,25.62,26.00,24.87,25.75,2407200,11.79
+1997-02-03,26.62,26.75,25.62,25.69,2817800,11.76
+1997-01-31,25.25,26.75,25.25,26.62,3737800,12.19
+1997-01-30,25.25,25.50,24.87,25.37,4254200,11.61
+1997-01-29,26.12,26.12,24.87,25.00,5337200,11.44
+1997-01-28,26.87,27.00,25.87,26.12,4357200,11.96
+1997-01-27,26.37,27.25,26.00,26.87,5611600,12.30
+1997-01-24,25.37,26.50,25.25,26.37,5053200,12.07
+1997-01-23,27.62,27.87,25.37,25.37,2712000,11.61
+1997-01-22,27.50,27.87,27.25,27.62,3338200,12.64
+1997-01-21,26.87,28.00,26.87,27.62,4781200,12.64
+1997-01-20,26.75,27.12,26.62,26.87,2857200,12.30
+1997-01-17,26.87,27.00,26.50,26.69,3261000,12.22
+1997-01-16,26.62,27.25,26.62,26.94,6889400,12.33
+1997-01-15,26.50,27.12,26.37,26.75,5313800,12.24
+1997-01-14,25.75,26.62,25.50,26.50,3968200,12.13
+1997-01-13,26.37,26.37,25.37,25.75,3376600,11.79
+1997-01-10,26.37,26.62,26.12,26.37,5776600,12.07
+1997-01-09,25.75,26.62,25.62,26.62,10407400,12.19
+1997-01-08,25.25,25.62,25.12,25.50,4754800,11.67
+1997-01-07,24.75,25.25,24.50,25.25,5733200,11.56
+1997-01-06,24.12,24.75,24.12,24.69,4786000,11.30
+1997-01-03,24.25,24.25,23.75,24.12,6383600,11.04
+1997-01-02,25.25,25.25,24.12,24.37,2793200,11.16
+1996-12-31,25.37,25.37,25.00,25.12,1790800,11.50
+1996-12-30,25.50,25.50,25.12,25.25,1921400,11.56
+1996-12-27,25.50,25.62,25.37,25.37,3472200,11.61
+1996-12-26,25.50,26.00,25.25,25.62,2316600,11.73
+1996-12-24,24.62,25.37,24.62,25.37,2451200,11.61
+1996-12-23,24.62,24.75,24.37,24.62,3050800,11.27
+1996-12-20,25.00,25.25,24.62,24.62,5823000,11.27
+1996-12-19,24.37,25.00,24.19,24.87,5666600,11.38
+1996-12-18,24.12,24.50,24.12,24.25,4773800,11.10
+1996-12-17,23.75,24.37,23.37,24.12,6423400,11.04
+1996-12-16,23.37,23.50,22.87,23.12,2535800,10.58
+1996-12-13,23.50,23.50,23.25,23.50,1575400,10.76
+1996-12-12,23.37,23.62,23.25,23.37,3295600,10.70
+1996-12-11,23.25,23.75,23.25,23.50,3786200,10.76
+1996-12-10,23.50,23.75,23.37,23.50,3892000,10.76
+1996-12-09,23.25,23.75,23.12,23.50,2116200,10.76
+1996-12-06,22.75,23.25,22.50,23.12,3495600,10.58
+1996-12-05,23.37,23.50,22.87,23.00,2360800,10.53
+1996-12-04,23.37,23.50,23.25,23.25,5465400,10.64
+1996-12-03,23.50,23.75,23.37,23.50,8173200,10.76
+1996-12-02,23.37,23.69,23.25,23.62,8606000,10.81
+1996-11-29,23.25,23.37,23.25,23.25,109600,10.64
+1996-11-27,23.25,23.37,23.12,23.25,2199200,10.64
+1996-11-26,22.75,23.37,22.75,23.37,6004400,10.70
+1996-11-25,22.25,22.87,22.12,22.87,5463800,10.47
+1996-11-22,21.87,22.37,21.87,22.25,4826000,10.18
+1996-11-21,21.87,22.12,21.87,21.87,4135800,10.01
+1996-11-20,22.25,22.50,21.50,22.00,5257400,10.07
+1996-11-19,20.75,21.12,20.62,21.12,1700200,9.67
+1996-11-18,20.50,20.87,20.50,20.62,1383200,9.44
+1996-11-15,21.25,21.62,20.50,20.75,1982600,9.50
+1996-11-14,21.50,21.50,21.25,21.37,717000,9.78
+1996-11-13,22.00,22.12,20.87,21.50,3282000,9.84
+1996-11-12,22.00,22.12,21.75,22.00,3087000,10.07
+1996-11-11,22.12,22.25,21.75,21.87,2726800,10.01
+1996-11-08,21.50,22.25,21.37,22.25,5337800,10.18
+1996-11-07,21.50,21.62,21.12,21.62,4453000,9.90
+1996-11-06,20.50,21.37,20.50,21.37,2960400,9.78
+1996-11-05,20.12,20.62,20.00,20.62,5133200,9.44
+1996-11-04,19.75,20.12,19.75,20.12,1137000,9.21
+1996-11-01,19.87,20.12,19.50,19.87,2531200,9.10
+1996-10-31,19.25,20.12,18.87,19.87,8249800,9.10
+1996-10-30,20.25,20.25,19.12,19.12,9439000,8.75
+1996-10-29,20.37,20.37,19.50,20.12,4466200,9.21
+1996-10-28,20.37,20.62,20.25,20.31,1580600,9.30
+1996-10-25,20.37,20.62,20.25,20.25,1047600,9.27
+1996-10-24,20.00,20.50,20.00,20.37,1067200,9.32
+1996-10-23,20.12,20.25,19.62,20.12,2062200,9.21
+1996-10-22,20.50,20.62,20.12,20.12,774600,9.21
+1996-10-21,20.50,20.75,20.50,20.50,2088400,9.38
+1996-10-18,21.00,21.12,20.37,20.50,2794000,9.38
+1996-10-17,21.25,21.37,21.00,21.00,1909400,9.61
+1996-10-16,21.37,21.62,21.12,21.37,2446000,9.78
+1996-10-15,21.94,22.00,21.37,21.62,2114600,9.90
+1996-10-14,22.00,22.00,21.50,22.00,1368600,10.07
+1996-10-11,21.25,21.87,21.25,21.87,3588000,10.01
+1996-10-10,20.62,21.37,20.62,21.12,3638000,9.67
+1996-10-09,20.75,20.87,20.50,20.75,747600,9.50
+1996-10-08,20.62,20.87,20.50,20.81,3743000,9.53
+1996-10-07,20.00,20.50,20.00,20.50,2998000,9.38
+1996-10-04,20.25,20.37,20.00,20.12,1786000,9.21
+1996-10-03,20.25,20.50,20.12,20.12,3587000,9.21
+1996-10-02,20.62,20.62,20.12,20.37,2732800,9.32
+1996-10-01,20.50,20.62,20.12,20.62,2954400,9.44
+1996-09-30,20.25,20.75,20.12,20.50,1422200,9.38
+1996-09-27,19.75,20.37,19.75,20.37,2295200,9.32
+1996-09-26,20.00,20.00,19.62,19.87,3339400,9.10
+1996-09-25,20.12,20.25,19.87,19.87,2014400,9.10
+1996-09-24,19.87,20.12,19.87,20.12,3138400,9.21
+1996-09-23,19.75,20.12,19.62,19.87,1570600,9.10
+1996-09-20,20.12,20.12,19.87,20.00,2463000,9.15
+1996-09-19,20.00,20.25,19.75,20.12,1539200,9.21
+1996-09-18,20.00,20.25,19.87,19.87,2765000,9.10
+1996-09-17,20.62,20.62,19.75,20.25,3949800,9.27
+1996-09-16,21.37,21.37,20.50,20.62,2657600,9.44
+1996-09-13,20.87,21.37,20.87,21.37,2935000,9.78
+1996-09-12,21.12,21.25,20.75,21.00,2824000,9.61
+1996-09-11,20.75,21.37,20.62,21.25,4778600,9.73
+1996-09-10,22.12,22.12,21.50,21.50,1713000,9.84
+1996-09-09,21.37,22.12,21.37,22.12,2165000,10.13
+1996-09-06,21.12,21.75,21.12,21.37,2299000,9.78
+1996-09-05,20.87,21.87,20.87,21.12,4677000,9.67
+1996-09-04,20.62,21.12,20.37,21.12,1893600,9.67
+1996-09-03,19.87,20.75,19.75,20.62,1438000,9.44
+1996-08-30,20.25,20.37,19.87,19.87,1275200,9.10
+1996-08-29,20.62,20.87,20.25,20.25,812600,9.27
+1996-08-28,20.87,21.00,20.62,20.87,1480000,9.55
+1996-08-27,20.62,20.87,20.62,20.87,1215600,9.55
+1996-08-26,20.50,20.75,20.37,20.62,771800,9.44
+1996-08-23,20.50,20.87,20.50,20.50,1297400,9.38
+1996-08-22,20.50,20.62,20.37,20.62,2064400,9.44
+1996-08-21,20.50,20.62,20.25,20.50,735000,9.38
+1996-08-20,20.62,20.75,20.37,20.62,731600,9.44
+1996-08-19,20.62,20.87,20.62,20.75,1132800,9.50
+1996-08-16,20.50,20.75,20.12,20.62,1125000,9.44
+1996-08-15,20.62,20.87,20.25,20.37,1378400,9.32
+1996-08-14,20.87,21.12,20.62,20.62,1706800,9.44
+1996-08-13,21.00,21.12,20.87,21.12,1667000,9.67
+1996-08-12,20.87,21.12,20.87,21.12,3291800,9.67
+1996-08-09,20.87,21.00,20.87,21.00,1239000,9.61
+1996-08-08,20.87,21.25,20.81,20.87,2107400,9.55
+1996-08-07,21.00,21.37,20.87,21.12,2436000,9.67
+1996-08-06,21.25,21.37,20.62,21.12,1716600,9.67
+1996-08-05,21.12,21.75,21.12,21.37,2848600,9.78
+1996-08-02,20.87,21.25,20.62,21.12,3788600,9.67
+1996-08-01,20.37,20.94,20.37,20.87,2257600,9.55
+1996-07-31,20.12,20.62,20.12,20.50,3251400,9.38
+1996-07-30,20.00,20.25,19.75,20.25,1905800,9.27
+1996-07-29,20.00,20.25,19.75,19.75,2505800,9.04
+1996-07-26,20.12,20.25,20.00,20.12,3888200,9.21
+1996-07-25,20.37,20.50,20.12,20.12,3294200,9.21
+1996-07-24,20.25,20.62,20.25,20.37,3131200,9.32
+1996-07-23,21.00,21.00,20.25,20.62,2182000,9.44
+1996-07-22,20.62,21.00,20.37,21.00,1943400,9.61
+1996-07-19,20.75,20.87,20.37,20.62,3065600,9.44
+1996-07-18,21.12,21.25,20.62,20.87,3242800,9.55
+1996-07-17,20.00,21.12,19.75,21.00,3298600,9.61
+1996-07-16,20.37,20.50,18.94,19.87,3808200,9.10
+1996-07-15,20.62,21.00,20.37,20.37,3120600,9.32
+1996-07-12,20.25,20.75,20.25,20.75,1817200,9.50
+1996-07-11,20.12,20.50,20.00,20.12,3923800,9.21
+1996-07-10,20.25,20.37,19.87,20.00,3285200,9.15
+1996-07-09,20.50,20.62,20.12,20.25,3310200,9.27
+1996-07-08,20.37,20.62,20.12,20.25,4206200,9.27
+1996-07-05,21.00,21.12,20.50,20.50,733800,9.38
+1996-07-03,21.12,21.75,21.12,21.25,2668600,9.73
+1996-07-02,20.87,21.25,20.37,21.12,2064400,9.67
+1996-07-01,21.37,21.62,20.87,21.00,1858600,9.61
+1996-06-28,21.12,21.87,21.00,21.62,4156800,9.90
+1996-06-27,20.12,21.12,20.12,21.12,3954200,9.67
+1996-06-26,20.62,20.75,19.62,20.31,4776200,9.30
+1996-06-25,20.62,20.87,20.62,20.75,2551800,9.50
+1996-06-24,20.87,21.00,20.62,20.69,4768800,9.47
+1996-06-21,20.75,21.25,20.75,20.75,5867400,9.50
+1996-06-20,20.37,21.00,20.25,20.75,5163200,9.50
+1996-06-19,19.75,20.62,19.50,20.37,14339200,9.32
+1996-06-18,19.62,20.00,19.62,19.87,1133000,9.10
+1996-06-17,20.25,20.75,19.62,19.75,1217000,9.04
+1996-06-14,20.25,20.50,20.00,20.25,864400,9.27
+1996-06-13,20.25,20.50,20.00,20.25,1579600,9.27
+1996-06-12,20.37,20.62,20.25,20.50,3316000,9.38
+1996-06-11,20.37,20.50,20.12,20.50,1549600,9.38
+1996-06-10,20.62,20.62,20.25,20.25,1725200,9.27
+1996-06-07,20.87,20.87,20.25,20.62,2291200,9.44
+1996-06-06,20.87,21.25,20.75,20.75,4661000,9.50
+1996-06-05,20.62,21.00,20.37,20.94,5190400,9.59
+1996-06-04,20.37,20.62,20.00,20.25,1437200,9.27
+1996-06-03,20.00,20.50,19.62,20.37,2223800,9.32
+1996-05-31,19.75,20.00,19.75,20.00,925800,9.15
+1996-05-30,19.75,19.87,19.62,19.87,506600,9.10
+1996-05-29,20.00,20.00,19.75,19.75,1438200,9.04
+1996-05-28,20.00,20.12,19.75,19.75,2552800,9.04
+1996-05-24,19.75,20.25,19.75,19.75,1279800,9.04
+1996-05-23,20.87,21.00,19.75,19.87,2515600,9.10
+1996-05-22,20.25,20.87,20.25,20.87,2201600,9.55
+1996-05-21,20.12,20.62,20.12,20.37,1330400,9.32
+1996-05-20,20.25,20.50,20.12,20.25,843400,9.27
+1996-05-17,20.50,20.50,20.00,20.25,1931600,9.27
+1996-05-16,20.00,20.37,19.75,20.37,1974400,9.32
+1996-05-15,20.62,20.75,20.00,20.12,4272200,9.21
+1996-05-14,20.75,21.12,20.62,20.81,3739000,9.53
+1996-05-13,19.87,20.75,19.75,20.75,3716000,9.50
+1996-05-10,19.25,19.87,19.12,19.87,3469000,9.10
+1996-05-09,18.50,19.50,18.50,19.25,3168200,8.81
+1996-05-08,18.25,18.50,18.00,18.50,2002600,8.47
+1996-05-07,19.00,19.00,18.25,18.25,1538800,8.35
+1996-05-06,18.87,19.25,18.87,18.94,1176400,8.67
+1996-05-03,18.62,19.12,18.50,19.00,2616400,8.70
+1996-05-02,19.37,19.37,18.50,18.50,2008400,8.47
+1996-05-01,19.00,19.37,18.75,19.37,2614000,8.87
+1996-04-30,18.50,19.00,18.37,19.00,1443800,8.70
+1996-04-29,18.87,19.00,18.50,18.75,1602800,8.58
+1996-04-26,18.87,19.12,18.87,18.87,1342000,8.64
+1996-04-25,18.75,19.12,18.75,19.00,1308600,8.70
+1996-04-24,19.00,19.12,18.75,18.87,1282200,8.64
+1996-04-23,18.87,19.12,18.62,19.12,1690000,8.75
+1996-04-22,19.00,19.00,18.75,18.87,806200,8.64
+1996-04-19,18.75,19.00,18.50,18.75,2122800,8.58
+1996-04-18,18.37,18.75,18.37,18.75,1492800,8.58
+1996-04-17,18.62,18.62,18.37,18.62,808400,8.52
+1996-04-16,18.62,18.87,18.37,18.62,2166000,8.52
+1996-04-15,18.62,18.87,18.50,18.87,1457400,8.64
+1996-04-12,18.12,18.62,18.12,18.62,2159400,8.52
+1996-04-11,17.75,18.50,17.75,18.12,2627400,8.29
+1996-04-10,17.62,18.25,17.50,17.50,1698400,8.01
+1996-04-09,18.00,18.12,17.50,17.62,1519200,8.07
+1996-04-08,17.87,18.00,17.12,17.75,4293800,8.12
+1996-04-04,18.50,18.50,18.12,18.25,2347600,8.35
+1996-04-03,18.12,18.62,18.00,18.25,4121600,8.35
+1996-04-02,18.75,18.75,18.12,18.12,1233200,8.29
+1996-04-01,18.87,18.87,18.50,18.56,1444400,8.50
+1996-03-29,18.87,18.87,18.62,18.75,2335000,8.58
+1996-03-28,18.75,19.12,18.50,18.62,3033800,8.52
+1996-03-27,18.37,18.87,18.37,18.75,1069600,8.58
+1996-03-26,18.37,18.62,18.25,18.37,714000,8.41
+1996-03-25,18.62,18.75,18.37,18.37,804600,8.41
+1996-03-22,18.87,19.12,18.62,18.75,2220200,8.58
+1996-03-21,19.00,19.25,18.87,18.87,3550000,8.64
+1996-03-20,19.12,19.37,18.62,18.75,1271000,8.58
+1996-03-19,19.37,19.87,19.25,19.37,4666200,8.87
+1996-03-18,18.75,19.50,18.75,19.50,3123200,8.93
+1996-03-15,18.87,19.12,18.62,18.87,2749400,8.64
+1996-03-14,18.25,19.50,18.25,18.87,4573000,8.64
+1996-03-13,17.87,18.50,17.75,18.50,2587600,8.47
+1996-03-12,17.37,17.87,17.37,17.75,1126200,8.12
+1996-03-11,17.62,17.62,17.12,17.37,1335800,7.95
+1996-03-08,17.75,17.87,17.37,17.50,1935800,8.01
+1996-03-07,18.12,18.25,17.75,18.00,1743200,8.24
+1996-03-06,18.12,18.37,18.00,18.25,5416200,8.35
+1996-03-05,18.00,18.25,17.87,18.00,3376800,8.24
+1996-03-04,17.62,18.25,17.62,18.00,3724400,8.24
+1996-03-01,17.25,17.62,17.25,17.62,1650600,8.07
+1996-02-29,17.12,17.37,16.87,17.25,1839800,7.90
+1996-02-28,17.25,17.37,17.00,17.12,1440800,7.84
+1996-02-27,17.37,17.50,17.00,17.00,2100800,7.78
+1996-02-26,17.62,17.75,17.37,17.37,1666800,7.95
+1996-02-23,18.00,18.12,17.69,17.81,1772000,8.15
+1996-02-22,17.75,18.12,17.75,18.00,2792000,8.24
+1996-02-21,18.00,18.12,17.75,17.87,2190400,8.18
+1996-02-20,17.50,18.06,17.25,18.00,2736000,8.24
+1996-02-16,17.87,17.87,17.37,17.75,2549800,8.12
+1996-02-15,17.50,17.87,17.37,17.87,4284600,8.18
+1996-02-14,17.25,17.62,17.25,17.50,6181600,8.01
+1996-02-13,17.00,17.50,16.87,17.25,3070400,7.90
+1996-02-12,16.37,17.12,16.37,17.06,4076400,7.81
+1996-02-09,16.50,16.62,16.25,16.37,2810600,7.49
+1996-02-08,16.37,16.62,16.25,16.50,3779400,7.55
+1996-02-07,16.25,16.25,16.00,16.12,1621400,7.38
+1996-02-06,16.12,16.37,16.00,16.12,1694800,7.38
+1996-02-05,16.00,16.25,16.00,16.25,2048200,7.44
+1996-02-02,16.00,16.37,16.00,16.00,760800,7.32
+1996-02-01,15.63,16.12,15.50,16.12,1692600,7.38
+1996-01-31,15.50,15.63,15.38,15.63,1121800,7.15
+1996-01-30,15.00,15.50,15.00,15.44,2009600,7.07
+1996-01-29,15.13,15.25,14.95,15.13,1350200,6.93
+1996-01-26,14.88,15.13,14.88,15.13,2062800,6.93
+1996-01-25,15.13,15.13,14.88,14.88,1388400,6.81
+1996-01-24,15.00,15.25,15.00,15.13,2666800,6.93
+1996-01-23,14.75,15.13,14.75,15.13,2453600,6.93
+1996-01-22,14.75,14.88,14.63,14.88,1396400,6.81
+1996-01-19,15.00,15.00,14.63,14.75,3011600,6.75
+1996-01-18,15.13,15.38,14.88,15.00,2764800,6.87
+1996-01-17,16.00,16.00,14.75,15.13,4298800,6.93
+1996-01-16,15.75,16.00,15.63,16.00,1308000,7.32
+1996-01-15,16.25,16.25,15.75,15.81,860000,7.24
+1996-01-12,16.12,16.25,16.00,16.00,879200,7.32
+1996-01-11,16.12,16.25,16.00,16.25,596000,7.44
+1996-01-10,16.00,16.25,15.94,16.12,1423200,7.38
+1996-01-09,16.37,16.37,16.12,16.12,1278200,7.38
+1996-01-08,16.37,16.37,16.00,16.37,333400,7.49
+1996-01-05,16.00,16.37,16.00,16.31,2828600,7.47
+1996-01-04,15.38,16.50,15.25,16.00,3860000,7.32
+1996-01-03,15.25,15.63,15.25,15.25,2239800,6.98
+1996-01-02,15.25,15.50,15.00,15.38,1247200,7.04
+1995-12-29,14.88,15.50,14.63,15.25,2655000,6.98
+1995-12-28,14.63,15.00,14.63,14.75,1682800,6.75
+1995-12-27,14.88,14.88,14.50,14.63,1299400,6.70
+1995-12-26,15.00,15.13,14.75,15.00,769000,6.87
+1995-12-22,14.75,15.13,14.75,15.13,1211800,6.93
+1995-12-21,14.63,15.00,14.38,14.88,3020000,6.81
+1995-12-20,15.00,15.13,14.25,14.38,14253000,6.58
+1995-12-19,16.12,16.12,13.63,14.63,8164600,6.70
+1995-12-18,16.12,16.50,16.00,16.25,1434600,7.44
+1995-12-15,16.25,16.62,16.00,16.12,3007000,7.38
+1995-12-14,16.87,16.87,16.25,16.25,1103200,7.44
+1995-12-13,16.87,17.12,16.75,16.87,1223600,7.72
+1995-12-12,16.87,17.00,16.75,17.00,1306600,7.78
+1995-12-11,16.75,16.87,16.62,16.75,1058200,7.67
+1995-12-08,16.75,16.87,16.75,16.87,965200,7.72
+1995-12-07,17.00,17.12,16.75,16.81,2117200,7.69
+1995-12-06,16.87,17.12,16.87,17.06,5040000,7.81
+1995-12-05,17.12,17.37,16.87,16.87,1064400,7.72
+1995-12-04,16.75,17.25,16.75,17.12,3344800,7.84
+1995-12-01,16.62,17.00,16.62,16.75,1692800,7.67
+1995-11-30,16.50,17.00,16.50,16.62,1679200,7.61
+1995-11-29,16.37,16.75,16.37,16.62,1061000,7.61
+1995-11-28,16.12,16.50,16.12,16.50,1640000,7.55
+1995-11-27,16.50,16.87,16.12,16.25,2474400,7.44
+1995-11-24,16.00,16.50,16.00,16.50,1011600,7.55
+1995-11-22,15.88,16.25,15.88,16.00,989000,7.32
+1995-11-21,15.75,16.00,15.75,16.00,2172200,7.32
+1995-11-20,16.00,16.12,15.75,15.75,1198400,7.21
+1995-11-17,16.00,16.37,15.88,16.12,1552400,7.38
+1995-11-16,16.00,16.37,15.81,16.00,2778600,7.32
+1995-11-15,16.50,16.62,15.88,16.12,1959200,7.38
+1995-11-14,16.87,17.00,16.37,16.37,1679800,7.49
+1995-11-13,17.12,17.37,16.87,16.94,938800,7.75
+1995-11-10,16.75,17.37,16.75,17.12,1008600,7.84
+1995-11-09,16.62,16.87,16.62,16.87,560600,7.72
+1995-11-08,16.75,16.87,16.62,16.75,815600,7.67
+1995-11-07,16.50,16.87,16.50,16.75,2343400,7.67
+1995-11-06,16.75,17.00,16.37,16.62,1635600,7.61
+1995-11-03,17.00,17.12,16.75,17.00,2231200,7.78
+1995-11-02,17.00,17.25,17.00,17.06,2030800,7.81
+1995-11-01,17.00,17.37,17.00,17.12,926400,7.84
+1995-10-31,17.25,17.50,17.00,17.00,1134200,7.78
+1995-10-30,16.75,17.50,16.75,17.25,1347400,7.90
+1995-10-27,16.62,17.00,16.37,17.00,1323600,7.78
+1995-10-26,16.87,16.87,16.37,16.50,3032200,7.55
+1995-10-25,17.12,17.12,16.87,16.87,924400,7.72
+1995-10-24,17.25,17.50,16.87,17.12,1720600,7.84
+1995-10-23,17.75,17.87,17.25,17.37,784000,7.95
+1995-10-20,17.87,18.12,17.75,17.75,1364200,8.12
+1995-10-19,17.37,17.87,17.37,17.75,1240800,8.12
+1995-10-18,17.50,17.75,17.37,17.37,1607600,7.95
+1995-10-17,17.25,17.62,17.25,17.62,1153200,8.07
+1995-10-16,17.37,17.50,17.25,17.37,998000,7.95
+1995-10-13,17.37,17.62,17.25,17.25,1367000,7.90
+1995-10-12,17.37,17.50,17.25,17.37,607200,7.95
+1995-10-11,17.12,17.50,17.00,17.50,1526200,8.01
+1995-10-10,17.00,17.25,16.75,17.12,1042000,7.84
+1995-10-09,17.25,17.50,17.00,17.12,703000,7.84
+1995-10-06,17.25,17.75,17.25,17.44,979200,7.98
+1995-10-05,17.00,17.50,17.00,17.37,1914400,7.95
+1995-10-04,17.12,17.12,16.87,16.87,1087400,7.72
+1995-10-03,17.12,17.25,16.75,17.12,1000600,7.84
+1995-10-02,17.12,17.25,17.00,17.12,1082600,7.84
+1995-09-29,17.25,17.50,17.12,17.12,1603400,7.84
+1995-09-28,16.75,17.50,16.75,17.37,1479800,7.95
+1995-09-27,16.50,17.00,16.37,16.87,2426200,7.72
+1995-09-26,17.12,17.12,16.37,16.37,1357800,7.49
+1995-09-25,17.25,17.31,16.75,16.87,1806200,7.72
+1995-09-22,17.87,17.87,17.00,17.37,1494200,7.95
+1995-09-21,17.87,18.00,17.62,17.81,1259600,8.15
+1995-09-20,18.12,18.25,17.87,17.94,750600,8.21
+1995-09-19,18.25,18.37,18.12,18.19,624600,8.33
+1995-09-18,18.25,18.50,18.12,18.31,771800,8.38
+1995-09-15,18.62,18.62,18.12,18.25,1986200,8.35
+1995-09-14,18.00,18.37,17.75,18.25,1901000,8.35
+1995-09-13,18.00,18.12,17.87,18.06,1085000,8.27
+1995-09-12,18.00,18.12,18.00,18.06,875200,8.27
+1995-09-11,18.00,18.25,17.87,18.00,1483200,8.24
+1995-09-08,17.87,18.25,17.87,18.12,1197400,8.29
+1995-09-07,17.87,18.12,17.87,17.87,1245200,8.18
+1995-09-06,18.00,18.12,17.80,17.87,1759200,8.18
+1995-09-05,17.37,18.00,17.37,17.94,1502800,8.21
+1995-09-01,16.87,17.62,16.75,17.44,1982000,7.98
+1995-08-31,16.87,17.25,16.87,16.87,791800,7.72
+1995-08-30,16.75,17.25,16.75,17.12,1146600,7.84
+1995-08-29,16.87,17.00,16.75,16.87,1614600,7.72
+1995-08-28,17.37,17.50,16.75,16.94,1605400,7.75
+1995-08-25,17.12,17.50,17.12,17.37,865200,7.95
+1995-08-24,17.25,17.37,17.12,17.25,1066600,7.90
+1995-08-23,17.25,17.50,17.12,17.25,2116200,7.90
+1995-08-22,17.25,17.37,16.75,17.31,2679800,7.92
+1995-08-21,17.37,17.50,17.00,17.19,900000,7.87
+1995-08-18,17.50,17.50,17.25,17.25,645000,7.90
+1995-08-17,17.37,17.50,17.25,17.31,732400,7.92
+1995-08-16,18.00,18.00,17.25,17.50,2463200,8.01
+1995-08-15,17.62,18.00,17.62,17.87,613600,8.18
+1995-08-14,17.25,17.87,17.25,17.75,690400,8.12
+1995-08-11,17.50,17.62,17.25,17.50,577000,8.01
+1995-08-10,17.37,17.62,17.12,17.50,1014200,8.01
+1995-08-09,17.25,17.37,17.12,17.25,725600,7.90
+1995-08-08,17.37,17.50,17.00,17.12,500600,7.84
+1995-08-07,17.25,17.75,17.25,17.44,639000,7.98
+1995-08-04,17.75,17.75,17.25,17.31,679800,7.92
+1995-08-03,18.00,18.12,17.62,17.69,812800,8.10
+1995-08-02,18.37,18.62,18.00,18.12,4853600,8.29
+1995-08-01,18.12,18.50,18.00,18.50,3326200,8.47
+1995-07-31,17.75,18.37,17.62,17.94,1829000,8.21
+1995-07-28,18.00,18.25,17.81,17.81,1872600,8.15
+1995-07-27,17.62,18.12,17.62,18.06,2160200,8.27
+1995-07-26,18.00,18.00,17.62,17.69,2117800,8.10
+1995-07-25,17.87,18.00,17.75,18.00,1962600,8.24
+1995-07-24,18.12,18.37,17.87,17.94,1246400,8.21
+1995-07-21,18.50,18.75,18.12,18.12,3036400,8.29
+1995-07-20,17.50,18.50,17.50,18.50,4588600,8.47
+1995-07-19,17.62,17.75,17.44,17.56,4028400,8.04
+1995-07-18,17.62,17.87,17.62,17.81,3068400,8.15
+1995-07-17,17.62,17.75,17.50,17.75,1613200,8.12
+1995-07-14,17.25,17.75,17.12,17.75,4984200,8.12
+1995-07-13,17.00,17.37,16.75,17.19,4481000,7.87
+1995-07-12,17.37,17.37,16.75,16.87,1980600,7.72
+1995-07-11,17.00,17.37,16.75,17.12,3082800,7.84
+1995-07-10,17.12,17.62,16.87,17.12,1389400,7.84
+1995-07-07,17.62,17.62,17.12,17.25,3987000,7.90
+1995-07-06,16.62,17.62,16.62,17.50,5572800,8.01
+1995-07-05,16.50,16.75,16.37,16.62,2317000,7.61
+1995-07-03,16.25,16.50,16.25,16.25,615400,7.44
+1995-06-30,15.63,16.62,15.63,16.25,3881600,7.44
+1995-06-29,15.75,16.00,15.63,15.63,771600,7.15
+1995-06-28,15.75,16.12,15.63,16.00,2022200,7.32
+1995-06-27,15.50,15.75,15.38,15.75,1398600,7.21
+1995-06-26,15.50,15.75,15.38,15.38,1254400,7.04
+1995-06-23,15.63,15.75,15.38,15.50,1519200,7.10
+1995-06-22,15.50,15.75,15.50,15.75,2929200,7.21
+1995-06-21,15.38,15.63,15.25,15.56,2084800,7.12
+1995-06-20,15.25,15.50,15.13,15.44,2565600,7.07
+1995-06-19,15.13,15.50,15.13,15.50,4943200,7.10
+1995-06-16,14.88,15.25,14.75,15.13,3008200,6.93
+1995-06-15,14.63,15.00,14.63,14.88,1905600,6.81
+1995-06-14,14.88,15.00,14.63,15.00,1794600,6.87
+1995-06-13,14.88,15.00,14.88,15.00,2214800,6.87
+1995-06-12,14.38,15.00,14.38,15.00,1992400,6.87
+1995-06-09,14.38,14.50,14.38,14.38,920000,6.58
+1995-06-08,14.38,14.63,14.25,14.50,1699600,6.64
+1995-06-07,14.25,14.50,14.13,14.25,2000800,6.52
+1995-06-06,14.25,14.75,14.25,14.25,2138400,6.52
+1995-06-05,13.88,14.25,13.88,14.00,1932000,6.41
+1995-06-02,13.88,14.13,13.88,13.88,1174200,6.35
+1995-06-01,14.00,14.13,13.75,14.00,1310800,6.41
+1995-05-31,13.50,14.13,13.50,14.13,1345000,6.47
+1995-05-30,13.25,13.75,13.25,13.69,1115000,6.27
+1995-05-26,13.63,13.63,13.13,13.31,1303000,6.09
+1995-05-25,13.75,13.88,13.38,13.63,1845800,6.24
+1995-05-24,14.00,14.13,13.75,13.75,1330000,6.29
+1995-05-23,14.13,14.13,13.75,13.75,1955200,6.29
+1995-05-22,13.88,14.13,13.88,14.13,837800,6.47
+1995-05-19,14.13,14.25,13.88,13.88,2025800,6.35
+1995-05-18,13.75,14.13,13.75,14.00,1998800,6.41
+1995-05-17,14.25,14.25,13.63,13.75,1128600,6.29
+1995-05-16,14.50,14.50,14.13,14.19,1959800,6.50
+1995-05-15,14.50,14.50,14.25,14.25,2279600,6.52
+1995-05-12,14.00,14.63,14.00,14.50,2156200,6.64
+1995-05-11,13.75,14.13,13.63,14.13,1312400,6.47
+1995-05-10,14.13,14.13,13.63,13.88,988400,6.35
+1995-05-09,14.13,14.63,13.88,14.06,2338000,6.44
+1995-05-08,14.00,14.38,13.88,14.38,2070600,6.58
+1995-05-05,14.38,14.50,14.00,14.00,1746200,6.41
+1995-05-04,14.50,14.75,14.25,14.25,2291000,6.52
+1995-05-03,14.50,14.63,14.38,14.56,2186200,6.66
+1995-05-02,14.25,14.63,14.25,14.63,676200,6.70
+1995-05-01,14.50,14.75,14.25,14.25,1008600,6.52
+1995-04-28,14.38,14.81,14.25,14.63,1687400,6.70
+1995-04-27,14.50,14.63,14.38,14.38,960800,6.58
+1995-04-26,14.50,14.63,14.25,14.63,609400,6.70
+1995-04-25,14.75,14.88,14.38,14.63,785800,6.70
+1995-04-24,15.00,15.13,14.75,14.75,939600,6.75
+1995-04-21,15.25,15.25,14.88,15.13,1577400,6.93
+1995-04-20,14.38,15.00,14.38,15.00,933000,6.87
+1995-04-19,14.75,14.75,14.25,14.50,891000,6.64
+1995-04-18,14.63,14.88,14.50,14.50,557200,6.64
+1995-04-17,15.13,15.38,14.63,14.63,1353000,6.70
+1995-04-13,15.38,15.38,15.00,15.13,1561400,6.93
+1995-04-12,14.50,15.38,14.50,15.25,2172400,6.98
+1995-04-11,14.69,14.75,14.38,14.69,1146400,6.72
+1995-04-10,14.63,14.75,14.50,14.63,478200,6.70
+1995-04-07,14.63,14.88,14.63,14.75,1559000,6.75
+1995-04-06,14.75,14.88,14.50,14.63,1266800,6.70
+1995-04-05,14.63,15.00,14.63,14.88,541800,6.81
+1995-04-04,14.75,15.00,14.63,14.63,664800,6.70
+1995-04-03,14.63,15.00,14.25,15.00,1228200,6.87
+1995-03-31,14.75,14.88,14.50,14.75,900800,6.75
+1995-03-30,15.00,15.00,14.63,14.88,1260200,6.81
+1995-03-29,14.88,15.13,14.50,14.94,2782200,6.84
+1995-03-28,14.25,15.00,14.25,15.00,3129600,6.87
+1995-03-27,14.50,14.50,14.00,14.50,2168800,6.64
+1995-03-24,13.75,14.50,13.75,14.50,5103200,6.64
+1995-03-23,13.25,13.75,13.13,13.69,2635200,6.27
+1995-03-22,13.63,13.63,13.13,13.38,1134200,6.12
+1995-03-21,13.38,13.63,13.25,13.44,2045200,6.15
+1995-03-20,13.25,13.38,12.88,13.38,1737000,6.12
+1995-03-17,13.25,13.38,13.13,13.25,1995800,6.07
+1995-03-16,12.63,13.25,12.63,13.25,2245600,6.07
+1995-03-15,13.13,13.13,12.63,12.63,1381600,5.78
+1995-03-14,12.88,13.25,12.88,13.13,2855600,6.01
+1995-03-13,13.00,13.00,12.50,12.63,758000,5.78
+1995-03-10,12.63,13.13,12.50,13.00,1605200,5.95
+1995-03-09,12.25,12.63,12.00,12.50,4040200,5.72
+1995-03-08,12.75,12.75,12.25,12.50,1791200,5.72
+1995-03-07,13.38,13.38,12.63,12.63,2051000,5.78
+1995-03-06,13.25,13.38,13.13,13.38,653600,6.12
+1995-03-03,13.38,13.50,13.25,13.31,1179000,6.09
+1995-03-02,13.38,13.50,13.13,13.31,1623800,6.09
+1995-03-01,13.50,13.63,13.13,13.25,1128400,6.07
+1995-02-28,13.13,13.75,13.13,13.63,1547200,6.24
+1995-02-27,13.25,13.38,13.13,13.13,1229400,6.01
+1995-02-24,13.25,13.50,13.13,13.38,804200,6.12
+1995-02-23,13.63,13.88,13.13,13.19,1787000,6.04
+1995-02-22,13.63,13.88,13.50,13.56,1354000,6.21
+1995-02-21,13.63,13.88,13.63,13.69,1643600,6.27
+1995-02-17,13.75,13.88,13.63,13.63,1415600,6.24
+1995-02-16,13.63,14.00,13.00,13.88,2253000,6.35
+1995-02-15,14.00,14.88,13.50,13.75,2289200,6.29
+1995-02-14,13.75,14.00,13.75,13.75,2686600,6.29
+1995-02-13,13.88,14.13,13.75,13.75,1315600,6.29
+1995-02-10,13.88,14.00,13.63,14.00,1389800,6.41
+1995-02-09,13.63,13.88,13.38,13.63,2646000,6.24
+1995-02-08,13.63,13.75,13.50,13.75,983000,6.29
+1995-02-07,13.75,14.00,13.63,13.75,694600,6.29
+1995-02-06,13.63,14.00,13.50,13.75,1478200,6.29
+1995-02-03,13.75,13.88,13.63,13.75,2416400,6.29
+1995-02-02,14.00,14.13,13.75,13.81,1976800,6.32
+1995-02-01,13.75,14.25,13.63,14.13,3503400,6.47
+1995-01-31,13.75,13.88,13.63,13.75,2167800,6.29
+1995-01-30,14.00,14.25,13.63,13.63,1766800,6.24
+1995-01-27,14.00,14.25,14.00,14.25,869000,6.52
+1995-01-26,14.00,14.25,14.00,14.06,2933800,6.44
+1995-01-25,13.75,14.13,13.63,14.00,2256800,6.41
+1995-01-24,13.88,14.13,13.75,14.13,2011800,6.47
+1995-01-23,13.50,13.88,13.25,13.88,2642000,6.35
+1995-01-20,13.88,14.00,13.50,13.50,2469600,6.18
+1995-01-19,13.88,13.88,13.38,13.75,2845200,6.29
+1995-01-18,13.38,13.88,13.25,13.75,4684000,6.29
+1995-01-17,12.88,13.50,12.75,13.25,5422800,6.07
+1995-01-16,12.25,12.88,12.25,12.44,5411200,5.69
+1995-01-13,12.25,12.38,12.13,12.25,3483200,5.61
+1995-01-12,12.38,12.38,12.00,12.25,3765800,5.61
+1995-01-11,12.38,12.63,12.13,12.25,3387400,5.61
+1995-01-10,12.50,12.75,12.38,12.50,1291600,5.72
+1995-01-09,12.50,12.63,12.25,12.50,2344800,5.72
+1995-01-06,12.63,13.00,12.25,12.50,3450600,5.72
+1995-01-05,13.25,13.25,12.50,12.50,2233400,5.72
+1995-01-04,12.88,13.13,12.63,13.13,2068600,6.01
+1995-01-03,12.88,13.13,12.75,12.88,1007200,5.90
+1994-12-30,13.00,13.38,12.88,12.88,2961000,5.90
+1994-12-29,12.63,13.13,12.63,13.13,2860800,6.01
+1994-12-28,12.63,12.88,12.50,12.63,3320000,5.78
+1994-12-27,13.00,13.13,12.63,12.88,2015000,5.90
+1994-12-23,13.00,13.25,12.88,12.94,1368000,5.92
+1994-12-22,12.88,13.13,12.75,13.13,3937600,6.01
+1994-12-21,13.00,13.13,12.63,12.94,4840200,5.92
+1994-12-20,13.38,13.38,12.63,13.00,2712200,5.95
+1994-12-19,13.38,13.63,13.25,13.38,1991000,6.12
+1994-12-16,13.75,13.88,13.38,13.38,1788200,6.12
+1994-12-15,13.25,13.94,13.13,13.75,2147600,6.29
+1994-12-14,13.38,13.50,12.88,13.13,4714800,6.01
+1994-12-13,13.13,13.50,12.63,13.25,3176000,6.07
+1994-12-12,13.38,13.63,12.88,13.38,2225400,6.12
+1994-12-09,13.88,14.00,13.25,13.56,2392200,6.21
+1994-12-08,14.25,14.50,13.75,13.88,2855600,6.35
+1994-12-07,14.63,14.75,14.00,14.25,1776000,6.52
+1994-12-06,14.75,15.00,14.63,14.63,1307800,6.70
+1994-12-05,14.88,15.13,14.75,14.88,1130200,6.81
+1994-12-02,14.88,15.13,14.63,15.00,1579600,6.87
+1994-12-01,15.25,15.38,14.88,14.88,2386000,6.81
+1994-11-30,14.75,15.63,14.75,15.38,1594600,7.04
+1994-11-29,15.00,15.13,14.75,15.00,1299800,6.87
+1994-11-28,14.75,15.13,14.75,14.75,3943800,6.75
+1994-11-25,14.63,15.00,14.50,14.75,949000,6.75
+1994-11-23,15.00,15.00,14.63,14.75,2574000,6.75
+1994-11-22,14.50,15.13,14.13,14.88,2892000,6.81
+1994-11-21,14.75,15.00,14.50,14.63,746400,6.70
+1994-11-18,15.00,15.00,14.75,14.88,1656200,6.81
+1994-11-17,15.13,15.38,14.75,14.88,2454000,6.81
+1994-11-16,15.38,15.50,15.13,15.13,1273400,6.93
+1994-11-15,15.38,15.63,15.38,15.38,1191000,7.04
+1994-11-14,15.38,15.63,15.38,15.50,673400,7.10
+1994-11-11,15.50,15.50,15.00,15.38,1496000,7.04
+1994-11-10,15.75,16.00,15.25,15.50,1077600,7.10
+1994-11-09,16.12,16.25,15.63,15.75,1139000,7.21
+1994-11-08,15.75,16.25,15.75,16.25,941800,7.44
+1994-11-07,15.88,16.00,15.63,15.81,774800,7.24
+1994-11-04,16.25,16.50,16.00,16.00,820400,7.32
+1994-11-03,15.50,16.50,15.50,16.37,2350400,7.49
+1994-11-02,16.00,16.00,15.50,15.50,1812200,7.10
+1994-11-01,15.75,16.00,15.63,15.88,2531000,7.27
+1994-10-31,15.38,15.88,15.38,15.75,1287400,7.21
+1994-10-28,15.00,15.50,15.00,15.50,1782600,7.10
+1994-10-27,15.13,15.50,14.88,15.25,2254800,6.98
+1994-10-26,15.63,15.88,15.25,15.38,1036200,7.04
+1994-10-25,15.25,15.75,15.00,15.69,1139000,7.18
+1994-10-24,15.75,16.00,15.13,15.25,1617000,6.98
+1994-10-21,15.75,15.94,15.63,15.88,1049800,7.27
+1994-10-20,16.00,16.12,15.88,15.88,1192400,7.27
+1994-10-19,15.88,16.25,15.88,16.12,817200,7.38
+1994-10-18,16.37,16.50,15.88,15.88,881000,7.27
+1994-10-17,16.25,16.62,16.25,16.37,641800,7.49
+1994-10-14,16.12,16.62,16.00,16.50,1010000,7.55
+1994-10-13,16.62,16.62,16.12,16.37,1201200,7.49
+1994-10-12,16.50,16.62,16.37,16.37,2181000,7.49
+1994-10-11,16.37,16.62,15.75,16.62,2663000,7.61
+1994-10-10,16.37,16.50,16.12,16.25,782600,7.44
+1994-10-07,16.12,16.75,15.75,16.25,2172000,7.44
+1994-10-06,16.00,16.12,15.88,15.88,1658400,7.27
+1994-10-05,15.50,16.12,15.25,16.00,2093000,7.32
+1994-10-04,16.00,16.12,15.38,15.50,2782200,7.10
+1994-10-03,16.00,16.12,15.75,15.88,694000,7.27
+1994-09-30,15.88,16.50,15.88,16.06,3613000,7.35
+1994-09-29,15.50,16.00,15.38,16.00,2114000,7.32
+1994-09-28,15.13,15.63,15.13,15.63,1877600,7.15
+1994-09-27,14.50,15.38,14.50,15.25,1734400,6.98
+1994-09-26,14.63,14.88,14.25,14.50,1007600,6.64
+1994-09-23,15.00,15.13,14.63,14.75,2171200,6.75
+1994-09-22,15.38,15.50,14.88,15.13,1951000,6.93
+1994-09-21,15.63,15.88,15.25,15.25,1234800,6.98
+1994-09-20,15.50,15.88,15.50,15.69,875200,7.18
+1994-09-19,15.75,15.88,15.63,15.75,1866200,7.21
+1994-09-16,15.88,15.88,15.63,15.75,2361200,7.21
+1994-09-15,15.50,16.12,15.50,15.88,2107400,7.27
+1994-09-14,15.13,15.63,15.13,15.63,2595600,7.15
+1994-09-13,15.75,15.88,15.13,15.13,2806000,6.93
+1994-09-12,15.50,15.75,15.25,15.63,1320600,7.15
+1994-09-09,15.50,15.63,15.25,15.31,1886400,7.01
+1994-09-08,15.50,15.75,15.50,15.63,2197400,7.15
+1994-09-07,15.25,15.63,15.25,15.56,983000,7.12
+1994-09-06,15.38,15.63,15.25,15.25,832400,6.98
+1994-09-02,15.25,15.63,15.25,15.38,960600,7.04
+1994-09-01,15.50,15.63,15.25,15.38,1721000,7.04
+1994-08-31,15.50,16.00,15.38,15.69,3369200,7.18
+1994-08-30,15.13,15.69,15.13,15.50,4587000,7.10
+1994-08-29,15.00,15.13,14.88,15.00,1280400,6.87
+1994-08-26,15.00,15.25,14.88,14.88,1555000,6.81
+1994-08-25,14.88,15.25,14.75,15.00,1734000,6.87
+1994-08-24,14.50,14.88,14.50,14.75,1249000,6.75
+1994-08-23,14.50,14.63,14.25,14.50,1433200,6.64
+1994-08-22,14.56,14.63,14.13,14.38,1555200,6.58
+1994-08-19,14.75,14.75,14.25,14.38,1696800,6.58
+1994-08-18,14.63,14.75,14.38,14.63,1705600,6.70
+1994-08-17,14.63,14.88,14.25,14.81,1533400,6.78
+1994-08-16,14.88,15.00,14.50,14.88,1168200,6.81
+1994-08-15,14.88,15.00,14.75,14.88,1086600,6.81
+1994-08-12,14.75,15.00,14.50,14.94,900000,6.84
+1994-08-11,15.13,15.25,14.25,14.75,1906200,6.75
+1994-08-10,15.13,15.38,15.13,15.19,1649800,6.95
+1994-08-09,15.00,15.25,14.88,15.13,786600,6.93
+1994-08-08,15.13,15.38,14.88,15.25,488600,6.98
+1994-08-05,14.75,15.13,14.50,14.94,837400,6.84
+1994-08-04,15.00,15.00,14.75,14.75,820200,6.75
+1994-08-03,15.00,15.25,14.88,14.88,1318600,6.81
+1994-08-02,15.63,15.63,14.88,15.25,1438400,6.98
+1994-08-01,15.00,15.63,14.88,15.63,1739400,7.15
+1994-07-29,15.50,15.50,14.88,15.00,1413200,6.87
+1994-07-28,15.25,15.50,15.13,15.50,1393800,7.10
+1994-07-27,15.13,15.25,14.88,15.13,2176600,6.93
+1994-07-26,15.50,15.63,15.00,15.13,1068200,6.93
+1994-07-25,14.88,15.63,14.88,15.63,2334800,7.15
+1994-07-22,15.13,15.25,14.88,15.00,2288800,6.87
+1994-07-21,15.13,15.13,14.88,15.13,1632200,6.93
+1994-07-20,15.38,15.38,14.75,15.06,2092200,6.89
+1994-07-19,15.50,15.50,15.13,15.38,4102200,7.04
+1994-07-18,15.13,15.88,15.13,15.63,4829200,7.15
+1994-07-15,14.88,14.88,14.63,14.69,524200,6.72
+1994-07-14,15.00,15.25,14.63,14.75,1365200,6.75
+1994-07-13,14.25,15.25,14.25,15.00,1850600,6.87
+1994-07-12,14.13,14.50,13.75,14.44,1646400,6.61
+1994-07-11,14.38,14.50,13.75,14.13,1405600,6.47
+1994-07-08,14.13,14.50,13.88,14.38,990600,6.58
+1994-07-07,14.75,14.88,14.00,14.00,1710200,6.41
+1994-07-06,14.88,14.88,14.50,14.88,2325600,6.81
+1994-07-05,14.75,15.00,14.75,15.00,955000,6.87
+1994-07-01,14.88,15.13,14.75,15.00,616600,6.87
+1994-06-30,14.75,15.00,14.50,14.94,1516000,6.84
+1994-06-29,14.25,15.00,14.25,14.63,2252800,6.70
+1994-06-28,14.50,14.75,14.13,14.38,1463000,6.58
+1994-06-27,13.88,14.75,13.50,14.25,1428200,6.52
+1994-06-24,14.38,14.38,13.75,13.88,1747400,6.35
+1994-06-23,14.88,15.00,14.38,14.38,1001000,6.58
+1994-06-22,14.63,15.00,14.50,15.00,1505400,6.87
+1994-06-21,14.88,14.88,14.38,14.50,1419800,6.64
+1994-06-20,14.88,15.13,14.75,14.94,1323000,6.84
+1994-06-17,15.63,15.63,15.00,15.06,2229800,6.89
+1994-06-16,15.38,15.63,15.25,15.63,2040800,7.15
+1994-06-15,15.75,15.75,15.25,15.50,3184200,7.10
+1994-06-14,15.13,15.75,15.00,15.75,4900000,7.21
+1994-06-13,15.13,15.13,14.63,14.75,2064800,6.75
+1994-06-10,15.13,15.13,14.63,15.06,3757000,6.89
+1994-06-09,14.00,14.75,13.88,14.44,6156200,6.61
+1994-06-08,13.88,14.13,13.88,14.00,4598000,6.41
+1994-06-07,13.88,14.00,13.50,13.69,1881800,6.27
+1994-06-06,14.13,14.25,13.75,13.75,3789000,6.29
+1994-06-03,13.50,14.00,13.50,14.00,2909800,6.41
+1994-06-02,13.25,13.75,13.13,13.63,2841600,6.24
+1994-06-01,13.25,13.25,13.00,13.13,8747400,6.01
+1994-05-31,13.75,13.88,13.13,13.25,3200200,6.07
+1994-05-27,13.63,13.88,13.38,13.81,947200,6.32
+1994-05-26,13.75,14.00,13.38,13.50,1321800,6.18
+1994-05-25,13.75,13.75,13.50,13.50,2161800,6.18
+1994-05-24,13.75,13.88,13.63,13.75,1572200,6.29
+1994-05-23,14.13,14.13,13.63,13.75,1988800,6.29
+1994-05-20,13.38,14.25,13.38,14.06,3365600,6.44
+1994-05-19,13.38,13.63,13.13,13.38,6232600,6.12
+1994-05-18,13.63,13.69,13.25,13.50,3717200,6.18
+1994-05-17,13.88,14.00,13.38,13.63,2698600,6.24
+1994-05-16,14.13,14.25,13.88,14.00,1033800,6.41
+1994-05-13,14.13,14.13,13.63,14.00,3317000,6.41
+1994-05-12,14.13,14.38,14.00,14.13,1696000,6.47
+1994-05-11,14.63,14.63,14.00,14.00,3064200,6.41
+1994-05-10,14.13,14.75,14.13,14.75,4280800,6.75
+1994-05-09,14.50,14.50,14.00,14.00,2706400,6.41
+1994-05-06,14.75,15.13,14.25,14.38,1320400,6.58
+1994-05-05,15.25,15.25,14.75,15.13,1425800,6.93
+1994-05-04,15.50,15.50,15.00,15.13,1821400,6.93
+1994-05-03,15.50,15.75,15.00,15.38,1654600,7.04
+1994-05-02,15.38,15.75,15.13,15.56,1981200,7.12
+1994-04-29,14.38,15.25,14.25,15.13,2135000,6.93
+1994-04-28,14.63,14.75,14.13,14.25,2363200,6.52
+1994-04-26,14.88,15.00,14.50,14.63,2042800,6.70
+1994-04-25,15.00,15.00,14.50,14.69,1451400,6.72
+1994-04-22,15.00,15.13,14.75,14.75,1759800,6.75
+1994-04-21,14.25,14.88,14.00,14.88,2826800,6.81
+1994-04-20,14.63,14.63,14.00,14.06,8254200,6.44
+1994-04-19,15.38,15.38,14.13,14.38,4898000,6.58
+1994-04-18,15.75,15.88,15.13,15.25,2056600,6.98
+1994-04-15,15.63,16.00,15.50,15.81,1910000,7.24
+1994-04-14,16.00,16.00,15.63,15.63,2166600,7.15
+1994-04-13,16.75,16.75,15.88,16.00,2391800,7.32
+1994-04-12,17.12,17.12,16.75,16.87,2144000,7.72
+1994-04-11,17.12,17.12,16.87,17.00,1106000,7.78
+1994-04-08,17.12,17.25,16.75,16.87,3335000,7.72
+1994-04-07,17.50,17.50,17.00,17.25,1961800,7.90
+1994-04-06,18.00,18.00,17.12,17.25,1502400,7.90
+1994-04-05,17.62,18.25,17.50,18.00,1925400,8.24
+1994-04-04,17.87,18.00,17.37,17.50,1410800,8.01
+1994-03-31,17.62,18.12,17.37,18.12,3402200,8.29
+1994-03-30,17.50,17.87,17.50,17.75,1209000,8.12
+1994-03-29,18.12,18.25,17.50,17.62,2672200,8.07
+1994-03-28,18.62,18.75,17.62,18.00,5464800,8.24
+1994-03-25,19.00,19.25,18.62,18.62,2458600,8.52
+1994-03-24,19.50,19.62,18.87,19.12,5704400,8.75
+1994-03-23,19.37,19.75,19.37,19.37,4070400,8.87
+1994-03-22,19.62,20.12,19.37,19.50,4537800,8.93
+1994-03-21,20.12,20.25,19.75,20.00,4691000,9.15
+1994-03-18,20.25,20.37,20.00,20.12,3922000,9.21
+1994-03-17,20.00,20.25,19.75,20.25,1196000,9.27
+1994-03-16,20.50,20.50,19.75,19.87,2897000,9.10
+1994-03-15,20.25,20.87,20.25,20.62,1794000,9.44
+1994-03-14,20.25,20.75,20.25,20.37,2971600,9.32
+1994-03-11,20.00,20.37,20.00,20.25,1318200,9.27
+1994-03-10,20.62,20.87,20.12,20.12,2167400,9.21
+1994-03-09,20.37,20.75,19.87,20.75,3516000,9.50
+1994-03-08,20.50,20.50,20.12,20.37,2780000,9.32
+1994-03-07,20.87,21.25,20.50,20.75,9923200,9.50
+1994-03-04,20.87,21.25,20.62,21.00,15955200,9.61
+1994-03-03,19.87,21.62,19.87,21.12,11644800,9.67
+1994-03-02,19.50,20.00,19.12,19.87,2528400,9.10
+1994-03-01,19.87,20.00,19.37,19.75,1881200,9.04
+1994-02-28,20.12,20.12,19.87,20.00,2410000,9.15
+1994-02-25,18.87,20.00,18.87,19.87,4117800,9.10
+1994-02-24,18.62,19.12,18.62,19.00,2290600,8.70
+1994-02-23,18.75,19.12,18.75,18.87,1730400,8.64
+1994-02-22,18.87,19.00,18.50,18.87,1919200,8.64
+1994-02-18,18.75,19.12,18.62,19.00,2882600,8.70
+1994-02-17,18.75,19.37,18.62,18.75,5184600,8.58
+1994-02-16,17.50,18.87,17.50,18.87,7317600,8.64
+1994-02-15,17.50,17.75,17.25,17.75,3001800,8.12
+1994-02-14,17.50,17.75,17.25,17.50,3621600,8.01
+1994-02-11,17.75,17.87,17.50,17.62,2049000,8.07
+1994-02-10,17.50,17.87,17.50,17.75,2493000,8.12
+1994-02-09,17.25,17.75,17.25,17.50,2439800,8.01
+1994-02-08,17.25,17.50,17.00,17.25,2007200,7.90
+1994-02-07,17.12,17.37,17.00,17.12,1141400,7.84
+1994-02-04,18.12,18.12,17.12,17.25,2111800,7.90
+1994-02-03,17.00,18.00,17.00,18.00,3194200,8.24
+1994-02-02,17.25,17.37,17.00,17.12,1806400,7.84
+1994-02-01,17.50,17.62,17.25,17.37,2341800,7.95
+1994-01-31,17.87,17.87,17.50,17.75,1320800,8.12
+1994-01-28,17.75,18.00,17.62,17.62,1238000,8.07
+1994-01-27,17.87,18.12,17.75,17.87,1020400,8.18
+1994-01-26,18.25,18.50,18.00,18.12,1930600,8.29
+1994-01-25,18.25,18.50,18.00,18.37,1978600,8.41
+1994-01-24,18.50,18.62,18.37,18.50,1349200,8.47
+1994-01-21,18.75,18.87,18.37,18.62,2884800,8.52
+1994-01-20,18.62,18.87,18.50,18.75,2909400,8.58
+1994-01-19,18.62,19.12,18.50,18.87,4484400,8.64
+1994-01-18,18.25,18.37,17.75,18.37,5022600,8.41
+1994-01-17,17.75,18.62,17.75,18.50,3952600,8.47
+1994-01-14,17.37,18.00,17.25,17.75,3920200,8.12
+1994-01-13,17.37,17.75,17.12,17.50,7286400,8.01
+1994-01-12,17.37,17.50,16.87,17.25,5917000,7.90
+1994-01-11,17.25,17.50,17.12,17.37,2211000,7.95
+1994-01-10,17.87,17.87,17.37,17.37,5029400,7.95
+1994-01-07,18.25,18.37,17.62,17.62,3335600,8.07
+1994-01-06,19.00,19.00,18.25,18.25,1735600,8.35
+1994-01-05,18.87,19.12,18.87,18.87,1316400,8.64
+1994-01-04,19.12,19.25,18.87,19.00,1571800,8.70
+1994-01-03,19.12,19.37,18.87,19.12,2238800,8.75
+1993-12-31,19.25,20.00,19.25,19.25,2273600,8.81
+1993-12-30,19.00,19.62,19.00,19.37,2006600,8.87
+1993-12-29,19.00,19.25,18.87,18.87,1999200,8.64
+1993-12-28,19.50,19.50,18.87,19.00,1468800,8.70
+1993-12-27,19.50,19.50,19.25,19.50,858400,8.93
+1993-12-23,19.37,19.62,19.25,19.25,1386200,8.81
+1993-12-22,19.37,19.62,19.00,19.50,1818400,8.93
+1993-12-21,19.75,19.87,19.50,19.50,2638400,8.93
+1993-12-20,19.87,20.00,19.50,19.75,2084200,9.04
+1993-12-17,19.37,20.25,19.25,20.00,3609200,9.15
+1993-12-16,19.62,19.62,19.12,19.25,2091400,8.81
+1993-12-15,19.37,19.62,19.12,19.62,1354200,8.98
+1993-12-14,19.37,19.62,19.12,19.12,1956600,8.75
+1993-12-13,19.87,20.12,19.12,19.62,2571600,8.98
+1993-12-10,19.87,20.12,19.87,20.00,2254000,9.15
+1993-12-09,20.25,20.37,19.87,20.00,2380400,9.15
+1993-12-08,20.00,20.37,19.75,20.25,1694800,9.27
+1993-12-07,21.00,21.37,19.75,20.12,3963800,9.21
+1993-12-06,20.12,21.12,20.12,21.00,4477400,9.61
+1993-12-03,20.37,20.50,20.00,20.25,4146600,9.27
+1993-12-02,20.00,20.62,20.00,20.37,6600600,9.32
+1993-12-01,19.25,20.12,19.12,20.00,10498600,9.15
+1993-11-30,18.37,19.12,18.12,19.12,2459400,8.75
+1993-11-29,18.12,18.37,18.12,18.12,855600,8.29
+1993-11-26,18.37,18.37,18.12,18.25,105800,8.35
+1993-11-24,18.62,18.62,18.12,18.25,1146200,8.35
+1993-11-23,17.87,18.62,17.87,18.62,3830000,8.52
+1993-11-22,17.87,18.12,17.62,18.00,3035000,8.24
+1993-11-19,18.50,18.50,17.87,18.00,2266800,8.24
+1993-11-18,18.87,18.87,18.25,18.37,2655000,8.41
+1993-11-17,19.12,19.25,18.75,18.75,2182400,8.58
+1993-11-16,18.87,19.12,18.75,19.00,2005400,8.70
+1993-11-15,19.00,19.00,18.75,19.00,2027600,8.70
+1993-11-12,18.62,19.00,18.62,18.75,1721400,8.58
+1993-11-11,18.87,19.12,18.62,18.75,2318200,8.58
+1993-11-10,18.12,19.00,17.87,19.00,1657000,8.70
+1993-11-09,18.25,18.62,18.00,18.00,1887600,8.24
+1993-11-08,17.87,18.50,17.75,18.25,1447000,8.35
+1993-11-05,17.50,17.87,17.12,17.87,1683800,8.18
+1993-11-04,17.87,18.12,17.25,17.37,2186000,7.95
+1993-11-03,18.12,18.37,17.75,17.87,2133200,8.18
+1993-11-02,18.12,18.25,17.75,17.87,1336600,8.18
+1993-11-01,17.87,18.12,17.75,18.12,2385400,8.29
+1993-10-29,18.37,18.37,17.50,17.75,2361800,8.12
+1993-10-28,18.25,18.50,18.12,18.50,2174800,8.47
+1993-10-27,18.75,18.75,18.12,18.25,2498800,8.35
+1993-10-26,19.50,19.50,18.87,18.87,3016600,8.64
+1993-10-25,19.00,19.50,18.87,19.50,2359200,8.93
+1993-10-22,19.50,19.87,19.00,19.00,3009800,8.70
+1993-10-21,40.00,40.75,39.88,40.75,4779200,9.33
+1993-10-20,40.00,40.13,39.50,40.00,1466800,9.15
+1993-10-19,41.38,41.63,39.63,39.88,2839600,9.13
+1993-10-18,42.00,42.25,40.63,41.63,5619200,9.53
+1993-10-15,39.88,40.00,39.75,39.88,2752000,9.13
+1993-10-14,40.00,40.25,39.75,40.00,1114800,9.15
+1993-10-13,38.88,40.13,38.88,40.00,1920000,9.15
+1993-10-12,39.63,39.88,38.88,38.88,1126000,8.90
+1993-10-11,39.88,40.50,39.50,39.75,2103200,9.10
+1993-10-08,38.25,39.63,38.00,39.63,2290000,9.07
+1993-10-07,37.50,38.13,37.50,38.13,1026800,8.73
+1993-10-06,37.63,37.88,37.50,37.63,1960800,8.61
+1993-10-05,37.63,38.00,37.50,37.75,1243600,8.64
+1993-10-04,37.38,37.63,37.38,37.63,2202800,8.61
+1993-10-01,37.63,37.75,37.38,37.63,860000,8.61
+1993-09-30,38.00,38.00,37.63,37.88,2830400,8.67
+1993-09-29,37.50,37.88,37.25,37.88,1512000,8.67
+1993-09-28,37.63,37.88,37.38,37.63,702800,8.61
+1993-09-27,37.50,38.00,37.50,37.75,774400,8.64
+1993-09-24,37.50,38.00,37.50,37.75,994000,8.64
+1993-09-23,36.50,38.13,36.50,37.63,2265200,8.61
+1993-09-22,36.00,36.63,35.75,36.63,1186400,8.38
+1993-09-21,35.88,36.00,35.50,35.75,1492800,8.18
+1993-09-20,35.75,36.00,35.50,35.75,1541600,8.18
+1993-09-17,35.75,36.00,35.50,35.75,1927600,8.18
+1993-09-16,35.38,36.00,35.38,35.88,800800,8.21
+1993-09-15,36.75,36.75,35.13,35.50,1580800,8.12
+1993-09-14,36.63,36.88,36.25,36.75,740400,8.41
+1993-09-13,36.63,36.88,36.50,36.63,416000,8.38
+1993-09-10,36.00,36.63,35.88,36.63,587600,8.38
+1993-09-09,35.75,36.00,35.50,36.00,222400,8.24
+1993-09-08,36.50,36.63,35.50,35.50,1098400,8.12
+1993-09-07,37.25,37.25,36.50,36.88,382400,8.44
+1993-09-03,36.88,37.38,36.88,37.13,461600,8.50
+1993-09-02,38.25,38.38,36.50,36.88,2008800,8.44
+1993-09-01,38.00,38.38,37.75,38.00,2320800,8.70
+1993-08-31,37.00,38.00,37.00,38.00,1866800,8.70
+1993-08-30,36.50,37.13,36.50,37.13,1431200,8.50
+1993-08-27,35.25,36.63,35.25,36.63,1522000,8.38
+1993-08-26,35.50,35.75,35.25,35.50,872000,8.12
+1993-08-25,35.13,35.63,35.13,35.63,941200,8.15
+1993-08-24,34.75,35.38,34.50,35.25,1467600,8.07
+1993-08-23,35.25,35.63,34.75,34.88,799200,7.98
+1993-08-20,35.00,35.50,35.00,35.50,531600,8.12
+1993-08-19,34.50,35.50,34.00,35.00,962800,8.01
+1993-08-18,33.25,34.50,33.25,34.50,730400,7.90
+1993-08-17,33.00,33.50,33.00,33.25,326800,7.61
+1993-08-16,32.75,33.25,32.75,33.25,312800,7.61
+1993-08-13,32.75,33.00,32.75,32.75,582800,7.50
+1993-08-12,32.13,33.00,32.00,32.75,2080800,7.50
+1993-08-11,32.50,32.50,31.75,32.00,1782400,7.32
+1993-08-10,32.50,32.63,32.00,32.25,1880000,7.38
+1993-08-09,32.75,33.25,32.50,32.63,539200,7.47
+1993-08-06,33.75,33.75,32.75,33.00,284800,7.55
+1993-08-05,33.88,34.00,33.25,33.75,250400,7.72
+1993-08-04,33.75,34.50,33.50,33.75,780800,7.72
+1993-08-03,32.25,33.50,32.25,33.50,2094800,7.67
+1993-08-02,31.75,32.50,31.75,32.50,342400,7.44
+1993-07-30,31.75,32.25,31.75,31.75,576000,7.27
+1993-07-29,31.50,32.00,31.50,31.75,340400,7.27
+1993-07-28,32.00,32.50,31.50,31.50,623600,7.21
+1993-07-27,32.75,32.75,32.13,32.25,369600,7.38
+1993-07-26,32.25,33.00,32.25,32.63,360000,7.47
+1993-07-23,31.50,32.50,31.50,32.25,309600,7.38
+1993-07-22,32.75,33.25,31.50,31.50,1223200,7.21
+1993-07-21,33.00,33.25,32.75,32.75,260000,7.50
+1993-07-20,33.00,33.50,32.75,33.25,414400,7.61
+1993-07-19,33.63,33.75,33.00,33.00,461200,7.55
+1993-07-16,34.50,34.75,33.25,33.50,664400,7.67
+1993-07-15,34.00,34.50,33.75,34.50,977600,7.90
+1993-07-14,34.00,34.75,34.00,34.50,315600,7.90
+1993-07-13,33.50,34.00,33.25,34.00,605200,7.78
+1993-07-12,33.75,34.00,33.25,33.25,1042000,7.61
+1993-07-09,33.75,34.00,33.25,33.63,764800,7.70
+1993-07-08,33.50,33.88,33.25,33.50,540000,7.67
+1993-07-07,33.00,34.00,33.00,33.63,898000,7.70
+1993-07-06,33.00,33.75,33.00,33.00,699600,7.55
+1993-07-02,33.63,33.75,33.00,33.13,926400,7.58
+1993-07-01,34.00,34.00,33.25,33.75,764000,7.72
+1993-06-30,34.00,34.25,33.50,34.00,540800,7.78
+1993-06-29,35.00,35.00,33.75,34.50,1265600,7.90
+1993-06-28,35.50,35.75,34.75,34.75,783600,7.95
+1993-06-25,34.75,35.50,34.50,35.50,742400,8.12
+1993-06-24,34.50,35.25,34.25,34.75,1015200,7.95
+1993-06-23,33.50,35.00,32.75,34.75,1958400,7.95
+1993-06-22,35.00,35.00,33.25,33.38,2976400,7.64
+1993-06-21,35.00,35.63,34.75,35.00,2466000,8.01
+1993-06-18,37.50,37.50,35.00,35.00,4099200,8.01
+1993-06-17,39.00,39.38,36.75,37.00,9848400,8.47
+1993-06-16,34.50,39.00,34.00,38.50,18737600,8.81
+1993-06-15,31.00,32.50,30.50,32.25,2762000,7.38
+1993-06-14,29.50,30.75,29.00,30.25,1287600,6.92
+1993-06-11,29.25,29.50,29.00,29.00,185200,6.64
+1993-06-10,28.75,29.25,28.75,29.00,85600,6.64
+1993-06-09,29.00,29.50,28.75,29.25,540800,6.69
+1993-06-08,29.00,29.75,29.00,29.12,205200,6.66
+1993-06-07,29.50,30.00,29.25,29.50,402800,6.75
+1993-06-04,29.50,29.50,29.00,29.25,444000,6.69
+1993-06-03,29.00,29.50,28.75,29.50,320400,6.75
+1993-06-02,29.50,29.50,28.75,29.37,744800,6.72
+1993-06-01,29.75,29.75,29.00,29.50,553200,6.75
+1993-05-28,29.50,29.75,28.75,29.25,324800,6.69
+1993-05-27,29.25,30.00,28.75,29.50,703600,6.75
+1993-05-26,29.25,29.50,28.75,29.00,412400,6.64
+1993-05-25,28.50,29.50,28.50,29.00,262400,6.64
+1993-05-24,29.25,29.75,28.37,28.87,655200,6.61
+1993-05-21,30.00,30.25,29.50,30.00,391200,6.87
+1993-05-20,30.25,30.50,29.75,30.00,611600,6.87
+1993-05-19,29.00,29.75,28.50,29.75,850000,6.81
+1993-05-18,29.25,29.37,28.75,29.25,486800,6.69
+1993-05-17,29.25,29.25,28.50,28.75,330400,6.58
+1993-05-14,28.50,29.25,28.50,29.00,172000,6.64
+1993-05-13,29.25,29.25,28.75,29.00,669200,6.64
+1993-05-12,29.00,29.50,28.75,29.00,1674800,6.64
+1993-05-11,28.75,29.50,28.75,29.00,389600,6.64
+1993-05-10,28.75,29.25,28.50,29.00,1068800,6.64
+1993-05-07,28.75,29.50,28.25,28.75,1066400,6.58
+1993-05-06,30.00,30.50,28.75,28.75,862800,6.58
+1993-05-05,30.50,30.50,30.00,30.50,455600,6.98
+1993-05-04,30.25,30.50,29.75,30.25,1383600,6.92
+1993-05-03,29.25,30.00,29.00,30.00,428400,6.87
+1993-04-30,28.75,29.25,28.50,29.00,707200,6.64
+1993-04-29,28.75,29.00,28.25,28.75,490400,6.58
+1993-04-28,29.25,29.25,28.50,28.50,307600,6.52
+1993-04-27,28.75,29.25,28.25,29.25,554000,6.69
+1993-04-26,29.00,29.00,28.50,28.50,872000,6.52
+1993-04-23,29.00,29.25,29.00,29.00,575200,6.64
+1993-04-22,29.00,29.75,28.75,29.00,2037200,6.64
+1993-04-21,29.00,29.75,28.50,29.00,1222800,6.64
+1993-04-20,29.00,29.50,28.50,28.50,855600,6.52
+1993-04-19,29.00,29.50,29.00,29.25,765200,6.69
+1993-04-16,29.50,29.75,29.00,29.00,863200,6.64
+1993-04-15,29.50,29.75,28.75,29.12,1944800,6.66
+1993-04-14,30.75,31.25,29.12,29.50,2062000,6.75
+1993-04-13,31.25,31.75,30.75,30.75,549600,7.04
+1993-04-12,31.25,31.75,31.00,31.25,250400,7.15
+1993-04-08,32.00,32.00,30.75,31.25,2125600,7.15
+1993-04-07,31.25,32.00,31.00,31.75,850000,7.27
+1993-04-06,32.75,32.75,31.25,31.50,4146400,7.21
+1993-04-05,31.00,32.75,30.50,32.75,1478400,7.50
+1993-04-02,31.50,31.75,30.50,30.50,999200,6.98
+1993-04-01,33.25,33.25,31.25,31.75,1276400,7.27
+1993-03-31,31.50,34.50,31.50,33.25,1856000,7.61
+1993-03-30,33.00,33.50,33.00,33.50,46400,7.67
+1993-03-29,33.75,34.00,33.00,33.00,372000,7.55
+1993-03-26,34.00,34.50,33.25,33.75,364400,7.72
+1993-03-25,32.50,34.50,32.50,34.00,1156800,7.78
+1993-03-24,33.00,33.25,32.50,32.63,588400,7.47
+1993-03-23,32.75,33.25,32.63,32.75,598000,7.50
+1993-03-22,32.75,33.25,32.50,32.75,274000,7.50
+1993-03-19,33.50,33.75,33.00,33.00,487200,7.55
+1993-03-18,32.75,33.50,32.75,33.00,1299600,7.55
+1993-03-17,33.25,33.50,32.75,33.00,446800,7.55
+1993-03-16,34.00,34.00,33.25,33.50,273600,7.67
+1993-03-15,33.50,34.25,33.50,34.00,353600,7.78
+1993-03-12,33.50,33.75,33.00,33.75,1069600,7.72
+1993-03-11,34.50,34.75,33.75,34.00,856800,7.78
+1993-03-10,35.00,35.00,34.00,34.75,948800,7.95
+1993-03-09,34.75,35.25,34.50,34.63,424400,7.93
+1993-03-08,35.00,35.25,34.50,34.50,834800,7.90
+1993-03-05,34.25,35.25,34.00,35.00,1072800,8.01
+1993-03-04,35.00,35.00,34.00,34.38,1229200,7.87
+1993-03-03,35.00,35.25,34.50,35.00,525200,8.01
+1993-03-02,34.00,34.50,33.75,34.38,1001600,7.87
+1993-03-01,33.75,34.25,33.50,33.75,1358800,7.72
+1993-02-26,33.75,34.00,33.50,33.50,1278000,7.67
+1993-02-25,33.25,34.00,33.00,33.25,1576400,7.61
+1993-02-24,33.25,33.75,32.75,33.25,1779200,7.61
+1993-02-23,33.50,34.00,33.25,33.38,1416400,7.64
+1993-02-22,33.75,33.88,33.25,33.50,1277600,7.67
+1993-02-19,33.75,34.00,33.25,33.50,646400,7.67
+1993-02-18,33.75,34.25,33.25,33.25,1286400,7.61
+1993-02-17,33.50,33.75,33.00,33.38,1506400,7.64
+1993-02-16,34.75,35.00,33.25,33.75,1305600,7.72
+1993-02-12,35.00,35.50,34.75,34.75,322400,7.95
+1993-02-11,35.50,35.50,34.75,35.38,536000,8.10
+1993-02-10,35.50,35.50,34.75,35.50,845200,8.12
+1993-02-09,36.75,37.00,34.75,35.13,2810800,8.04
+1993-02-08,37.00,37.13,36.25,37.00,2177600,8.47
+1993-02-05,37.50,38.00,36.25,37.00,1661200,8.47
+1993-02-04,37.75,38.50,37.50,37.50,914400,8.58
+1993-02-03,37.00,38.00,37.00,37.50,1141200,8.58
+1993-02-02,36.75,37.25,36.75,37.00,538400,8.47
+1993-02-01,37.75,38.25,37.00,37.00,582000,8.47
+1993-01-29,37.50,38.00,37.25,37.50,1076400,8.58
+1993-01-28,37.00,37.75,36.75,37.50,830000,8.58
+1993-01-27,37.25,37.50,36.75,37.13,1254000,8.50
+1993-01-26,37.00,37.75,37.00,37.13,861200,8.50
+1993-01-25,36.75,37.50,36.25,37.13,1578400,8.50
+1993-01-22,38.00,38.00,36.75,36.75,1222400,8.41
+1993-01-21,39.00,39.75,37.50,37.50,2794800,8.58
+1993-01-20,38.00,40.00,37.50,39.00,2924800,8.93
+1993-01-19,37.50,38.50,37.50,38.13,1200000,8.73
+1993-01-18,37.75,38.00,37.13,37.75,535600,8.64
+1993-01-15,37.25,38.00,37.00,38.00,1088400,8.70
+1993-01-14,38.50,38.50,36.50,38.25,2188000,8.75
+1993-01-13,38.00,38.00,37.25,37.75,342400,8.64
+1993-01-12,38.25,38.50,37.25,38.00,1561600,8.70
+1993-01-11,38.50,38.75,38.25,38.50,785200,8.81
+1993-01-08,37.50,39.50,37.00,38.50,4591600,8.81
+1993-01-07,36.25,38.50,36.00,37.50,4434400,8.58
+1993-01-06,36.00,36.25,35.50,35.75,1528400,8.18
+1993-01-05,36.25,36.25,35.50,35.75,898000,8.18
+1993-01-04,37.25,37.25,36.00,36.13,1037600,8.27
+1992-12-31,36.25,36.50,36.00,36.25,1016000,8.30
+1992-12-30,36.25,36.25,35.75,36.13,593600,8.27
+1992-12-29,35.75,36.25,35.25,36.00,1235600,8.24
+1992-12-28,36.50,36.50,35.38,35.50,939200,8.12
+1992-12-24,35.75,36.50,35.25,36.38,726400,8.33
+1992-12-23,35.50,35.75,34.75,35.25,1674400,8.07
+1992-12-22,36.25,36.25,33.50,35.50,4305600,8.12
+1992-12-21,37.50,37.50,36.50,36.63,748400,8.38
+1992-12-18,37.25,37.75,36.75,37.25,1610000,8.53
+1992-12-17,37.75,37.75,36.25,37.00,2090000,8.47
+1992-12-16,38.63,39.00,36.50,37.50,2858400,8.58
+1992-12-15,39.25,39.50,38.00,38.50,1059200,8.81
+1992-12-14,39.50,40.00,39.00,39.25,624000,8.98
+1992-12-11,39.00,40.00,38.50,39.75,1021200,9.10
+1992-12-10,38.50,39.13,38.00,39.13,1931600,8.96
+1992-12-09,39.50,40.50,38.75,38.75,1978400,8.87
+1992-12-08,39.25,39.75,38.75,39.50,1163600,9.04
+1992-12-07,39.50,39.50,38.50,39.25,1752000,8.98
+1992-12-04,40.25,40.25,39.00,39.50,2017200,9.04
+1992-12-03,40.75,41.50,39.75,40.25,2729200,9.21
+1992-12-02,38.75,40.75,38.25,40.50,6073600,9.27
+1992-12-01,39.25,39.25,38.00,38.50,1541600,8.81
+1992-11-30,40.50,40.75,38.25,39.00,2768800,8.93
+1992-11-27,39.50,40.50,39.50,40.13,1047200,9.18
+1992-11-25,40.75,41.25,39.50,39.63,1614400,9.07
+1992-11-24,40.75,41.25,40.00,40.88,1317600,9.36
+1992-11-23,41.75,41.75,40.50,41.25,835200,9.44
+1992-11-20,41.75,42.50,40.50,41.75,2700000,9.56
+1992-11-19,42.25,42.75,41.25,41.50,2871200,9.50
+1992-11-18,40.75,44.50,40.25,42.50,8175600,9.73
+1992-11-17,39.50,40.75,39.25,40.50,5252800,9.27
+1992-11-16,39.00,39.50,38.25,39.25,2288000,8.98
+1992-11-13,40.75,40.75,39.00,39.25,2320400,8.98
+1992-11-12,41.00,41.50,40.00,40.25,2219600,9.21
+1992-11-11,41.25,41.50,39.75,40.50,2178800,9.27
+1992-11-10,41.50,41.50,40.00,41.00,3160000,9.38
+1992-11-09,44.00,44.50,40.50,41.50,9688800,9.50
+1992-11-06,37.75,45.00,37.25,43.75,13580800,10.01
+1992-11-05,36.50,38.25,36.25,37.25,3386800,8.53
+1992-11-04,35.50,36.75,35.00,36.50,1852400,8.35
+1992-11-03,35.25,35.50,35.00,35.25,569200,8.07
+1992-11-02,35.00,35.50,34.75,35.50,1898400,8.12
+1992-10-30,35.50,35.75,35.00,35.25,997200,8.07
+1992-10-29,36.25,36.25,35.50,35.88,608000,8.21
+1992-10-28,35.00,36.25,35.00,36.25,967200,8.30
+1992-10-27,36.00,36.25,35.00,35.50,1908400,8.12
+1992-10-26,35.75,36.25,35.75,36.00,574400,8.24
+1992-10-23,35.75,36.25,35.75,35.75,495200,8.18
+1992-10-22,36.75,36.75,35.75,36.25,881600,8.30
+1992-10-21,36.50,37.00,36.25,36.25,1664400,8.30
+1992-10-20,34.25,36.25,34.00,36.00,2258400,8.24
+1992-10-19,32.50,34.25,32.50,34.25,1004400,7.84
+1992-10-16,32.50,33.00,32.50,32.88,824800,7.53
+1992-10-15,32.50,32.75,32.50,32.75,903200,7.50
+1992-10-14,33.00,33.00,32.50,32.75,447600,7.50
+1992-10-13,32.75,33.00,32.50,32.75,693600,7.50
+1992-10-12,32.50,33.00,32.50,32.75,442000,7.50
+1992-10-09,33.25,33.25,32.50,32.50,469200,7.44
+1992-10-08,32.75,33.25,32.75,32.75,620400,7.50
+1992-10-07,32.25,33.25,32.25,32.50,1090000,7.44
+1992-10-06,31.50,32.50,31.00,32.38,1066000,7.41
+1992-10-05,31.00,31.50,31.00,31.37,1055200,7.18
+1992-10-02,31.75,31.75,31.00,31.37,508800,7.18
+1992-10-01,31.50,32.00,31.25,31.37,1189600,7.18
+1992-09-30,31.25,32.00,31.25,32.00,1197600,7.32
+1992-09-29,31.00,31.75,31.00,31.75,1548800,7.27
+1992-09-28,30.50,30.75,30.25,30.75,1034000,7.04
+1992-09-25,31.00,31.25,30.25,30.50,1564400,6.98
+1992-09-24,31.00,31.25,31.00,31.00,372800,7.10
+1992-09-23,31.00,31.25,30.75,31.12,535200,7.12
+1992-09-22,31.50,31.50,31.00,31.12,520400,7.12
+1992-09-21,31.00,31.25,30.75,31.00,878400,7.10
+1992-09-18,31.25,31.25,31.00,31.00,869600,7.10
+1992-09-17,31.00,31.50,31.00,31.00,237200,7.10
+1992-09-16,31.00,31.50,30.75,31.12,1004400,7.12
+1992-09-15,31.25,31.50,30.75,31.00,1569600,7.10
+1992-09-14,32.00,32.13,31.25,31.50,1020000,7.21
+1992-09-11,31.75,32.25,31.25,31.62,979200,7.24
+1992-09-10,32.00,32.25,31.25,32.25,660400,7.38
+1992-09-09,30.25,32.00,30.25,32.00,1028800,7.32
+1992-09-08,31.00,31.00,30.25,30.50,1932800,6.98
+1992-09-04,30.50,31.00,30.25,30.75,1262800,7.04
+1992-09-03,30.75,31.25,30.50,30.50,1646400,6.98
+1992-09-02,30.25,31.00,30.00,31.00,1774800,7.10
+1992-09-01,30.25,30.75,29.75,30.25,4070400,6.92
+1992-08-31,32.50,33.00,30.50,30.75,1736000,7.04
+1992-08-28,33.00,33.50,32.50,33.00,798800,7.55
+1992-08-27,33.25,33.38,32.75,33.25,568400,7.61
+1992-08-26,33.00,33.38,32.50,33.00,397600,7.55
+1992-08-25,32.50,33.00,32.50,32.50,903600,7.44
+1992-08-24,33.00,33.50,32.75,33.00,979600,7.55
+1992-08-21,33.50,33.75,33.00,33.25,1080800,7.61
+1992-08-20,33.50,34.00,33.50,33.75,1417600,7.72
+1992-08-19,33.75,34.25,33.50,33.50,454400,7.67
+1992-08-18,34.00,34.25,33.50,33.75,1176400,7.72
+1992-08-17,33.50,34.00,33.50,33.75,230000,7.72
+1992-08-14,34.00,34.00,33.50,33.50,551600,7.67
+1992-08-13,33.75,34.00,33.50,33.50,626000,7.67
+1992-08-12,33.50,34.00,33.50,33.63,197600,7.70
+1992-08-11,33.50,34.00,33.50,34.00,154400,7.78
+1992-08-10,33.50,34.00,33.50,34.00,1048000,7.78
+1992-08-07,33.75,34.00,33.50,33.63,216000,7.70
+1992-08-06,33.50,34.00,33.50,33.63,422000,7.70
+1992-08-05,34.00,34.25,33.50,33.50,931200,7.67
+1992-08-04,34.50,34.50,33.63,34.25,804000,7.84
+1992-08-03,34.50,34.50,33.75,33.75,111200,7.72
+1992-07-31,34.25,34.75,34.00,34.00,409200,7.78
+1992-07-30,34.00,34.75,33.75,34.25,1293200,7.84
+1992-07-29,33.75,34.25,33.25,34.00,746800,7.78
+1992-07-28,33.00,33.75,32.75,33.50,265600,7.67
+1992-07-27,32.50,33.50,32.50,33.00,197600,7.55
+1992-07-24,32.75,33.00,32.25,33.00,352400,7.55
+1992-07-23,32.25,32.75,32.25,32.25,689200,7.38
+1992-07-22,32.50,32.75,32.25,32.75,237200,7.50
+1992-07-21,32.25,33.00,31.75,32.88,924000,7.53
+1992-07-20,32.25,32.25,31.75,31.75,1688000,7.27
+1992-07-17,32.00,32.50,32.00,32.25,2421200,7.38
+1992-07-16,32.25,32.75,32.25,32.50,1514800,7.44
+1992-07-15,33.00,33.00,32.25,32.25,1319200,7.38
+1992-07-14,33.00,33.00,32.50,33.00,2159600,7.55
+1992-07-13,32.75,33.50,32.75,33.00,2504000,7.55
+1992-07-10,34.25,34.25,32.75,32.88,1689600,7.53
+1992-07-09,32.75,33.25,32.75,33.25,412000,7.61
+1992-07-08,33.00,33.50,32.75,33.25,3123600,7.61
+1992-07-07,33.50,34.25,33.00,33.00,2408400,7.55
+1992-07-06,34.75,34.75,33.50,34.00,864000,7.78
+1992-07-02,34.75,35.00,34.25,34.75,1125600,7.95
+1992-07-01,33.00,34.75,33.00,34.50,1140800,7.90
+1992-06-30,33.00,33.50,32.75,33.00,1532000,7.55
+1992-06-29,33.00,33.25,32.50,33.25,1178000,7.61
+1992-06-26,32.75,32.75,32.25,32.63,1132400,7.47
+1992-06-25,33.75,34.25,32.00,32.75,4956000,7.50
+1992-06-24,32.25,33.25,32.25,33.00,733600,7.55
+1992-06-23,32.25,32.75,32.25,32.25,430000,7.38
+1992-06-22,32.50,32.50,32.00,32.00,293200,7.32
+1992-06-19,32.25,32.75,32.25,32.75,950800,7.50
+1992-06-18,33.00,33.00,32.00,32.38,2004400,7.41
+1992-06-17,33.00,33.25,32.50,33.00,1364000,7.55
+1992-06-16,32.75,33.25,32.75,32.75,510000,7.50
+1992-06-15,33.25,33.25,32.75,33.25,357200,7.61
+1992-06-12,32.75,33.25,32.50,33.25,1840400,7.61
+1992-06-11,32.25,32.75,32.25,32.75,1448000,7.50
+1992-06-10,33.00,33.00,32.00,32.50,1627600,7.44
+1992-06-09,33.50,33.75,32.50,32.63,4179200,7.47
+1992-06-08,33.50,33.50,33.00,33.25,1283200,7.61
+1992-06-05,33.25,33.75,33.00,33.50,2387600,7.67
+1992-06-04,34.00,34.88,33.50,34.00,1148000,7.78
+1992-06-03,33.63,34.50,33.38,33.75,1038000,7.72
+1992-06-02,33.75,34.00,33.50,34.00,738800,7.78
+1992-06-01,34.00,34.00,33.25,33.75,1638800,7.72
+1992-05-29,34.50,34.50,33.75,33.75,1071600,7.72
+1992-05-28,33.50,34.25,33.25,34.13,1464400,7.81
+1992-05-27,33.50,34.25,33.25,33.25,678000,7.61
+1992-05-26,33.25,34.50,33.00,33.88,1586000,7.75
+1992-05-22,33.75,33.75,33.25,33.75,1651600,7.72
+1992-05-21,34.00,34.00,33.25,33.75,833600,7.72
+1992-05-20,34.00,34.00,33.50,33.75,582800,7.72
+1992-05-19,33.25,34.00,33.25,34.00,722000,7.78
+1992-05-18,33.25,33.75,32.75,33.38,342000,7.64
+1992-05-15,33.50,34.00,32.75,32.75,1979200,7.50
+1992-05-14,34.00,34.00,33.00,33.50,1990000,7.67
+1992-05-13,34.50,34.75,33.50,34.00,1870800,7.78
+1992-05-12,33.25,34.50,33.00,34.25,2922000,7.84
+1992-05-11,32.75,33.50,32.50,33.50,728400,7.67
+1992-05-08,32.75,33.00,32.25,32.63,1839200,7.47
+1992-05-07,33.25,33.50,32.25,32.63,1706400,7.47
+1992-05-06,32.75,33.75,32.25,33.25,1450000,7.61
+1992-05-05,31.25,32.75,31.00,32.13,2644800,7.35
+1992-05-04,30.00,31.25,30.00,30.75,1758400,7.04
+1992-05-01,30.75,31.00,30.00,30.25,1724400,6.92
+1992-04-30,30.75,31.00,30.25,30.50,1725600,6.98
+1992-04-29,30.00,30.75,29.50,30.50,3884400,6.98
+1992-04-28,30.75,31.00,29.75,30.00,2153200,6.87
+1992-04-27,31.00,31.75,30.75,30.75,2874800,7.04
+1992-04-24,32.00,32.00,30.75,31.00,1199200,7.10
+1992-04-23,32.50,32.50,31.50,32.00,4074000,7.32
+1992-04-22,31.75,32.50,31.25,32.25,922400,7.38
+1992-04-21,32.25,32.75,31.25,31.50,3583200,7.21
+1992-04-20,32.75,33.50,31.75,32.25,2146000,7.38
+1992-04-16,33.25,33.75,32.38,32.50,1718000,7.44
+1992-04-15,33.50,34.00,32.75,33.25,2473600,7.61
+1992-04-14,34.00,34.50,32.00,33.00,7622800,7.55
+1992-04-13,34.25,34.75,33.88,34.25,6010800,7.84
+1992-04-10,35.00,35.00,34.25,34.25,2404400,7.84
+1992-04-09,34.50,35.00,34.00,34.50,1914000,7.90
+1992-04-08,34.50,35.50,34.25,34.50,6052800,7.90
+1992-04-07,36.00,36.50,34.50,35.00,5891600,8.01
+1992-04-06,33.00,35.75,32.75,35.25,11365200,8.07
+1992-04-03,35.75,36.00,31.25,32.25,20746000,7.38
+1992-04-02,39.00,41.88,34.50,35.00,21799200,8.01
+1992-04-01,46.25,46.50,45.75,45.75,666400,10.47
+1992-03-31,47.00,48.00,46.50,47.00,1110000,10.76
+1992-03-30,47.25,47.25,45.75,47.00,880400,10.76
+1992-03-27,47.25,47.50,46.50,46.75,1579200,10.70
+1992-03-26,48.75,48.75,46.50,47.00,1084800,10.76
+1992-03-25,47.75,48.50,47.75,48.00,1000400,10.99
+1992-03-24,48.25,48.50,47.50,47.88,1284000,10.96
+1992-03-23,48.75,48.75,48.00,48.00,1096400,10.99
+1992-03-20,49.00,49.50,48.75,48.75,1272800,11.16
+1992-03-19,48.75,49.50,48.75,49.25,586800,11.27
+1992-03-18,49.75,49.75,48.75,48.88,582400,11.19
+1992-03-17,49.00,49.75,48.50,49.25,588000,11.27
+1992-03-16,49.25,49.25,48.00,48.00,1374800,10.99
+1992-03-13,49.50,49.75,48.50,49.25,700800,11.27
+1992-03-12,48.50,50.25,48.25,49.25,1018000,11.27
+1992-03-11,48.75,48.75,47.25,48.75,2708400,11.16
+1992-03-10,49.50,49.75,48.25,48.75,2253200,11.16
+1992-03-09,50.50,50.75,49.00,49.00,1243600,11.21
+1992-03-06,52.00,52.00,50.50,50.50,479200,11.56
+1992-03-05,52.50,52.75,51.25,51.50,836400,11.79
+1992-03-04,53.00,53.25,52.25,52.38,1130400,11.99
+1992-03-03,53.50,54.00,52.50,53.00,1672800,12.13
+1992-03-02,54.00,54.00,53.25,53.75,1300000,12.30
+1992-02-28,54.25,55.00,53.75,54.00,1675200,12.36
+1992-02-27,53.00,54.50,53.00,54.25,2136400,12.42
+1992-02-26,52.25,52.75,52.25,52.75,750800,12.07
+1992-02-25,51.00,52.25,50.50,52.13,2115600,11.93
+1992-02-24,51.25,51.75,50.75,50.75,1550400,11.62
+1992-02-21,51.25,51.75,50.75,51.75,2600000,11.84
+1992-02-20,50.75,51.50,50.50,51.25,2368400,11.73
+1992-02-19,50.50,51.25,50.25,50.63,2376800,11.59
+1992-02-18,50.25,52.00,50.00,50.75,3579200,11.62
+1992-02-14,49.00,50.25,48.75,50.00,1480800,11.44
+1992-02-13,48.75,50.00,48.50,49.25,2575200,11.27
+1992-02-12,49.00,49.25,48.25,48.75,1020800,11.16
+1992-02-11,47.50,48.50,47.00,48.25,615600,11.04
+1992-02-10,48.25,48.50,46.75,47.50,1321200,10.87
+1992-02-07,49.50,49.50,48.25,48.25,1269600,11.04
+1992-02-06,49.13,49.75,48.75,49.25,1816800,11.27
+1992-02-05,48.25,50.50,47.75,49.00,2790000,11.21
+1992-02-04,47.75,48.25,47.25,48.25,2860400,11.04
+1992-02-03,45.25,47.50,45.25,47.25,1260800,10.81
+1992-01-31,47.25,47.25,44.75,45.75,2767600,10.47
+1992-01-30,47.25,47.50,46.75,47.00,567600,10.76
+1992-01-29,47.50,47.75,47.00,47.25,1638800,10.81
+1992-01-28,48.00,48.00,47.25,47.25,1505600,10.81
+1992-01-27,46.00,47.50,46.00,47.00,830400,10.76
+1992-01-24,45.75,46.75,45.25,46.38,1743200,10.62
+1992-01-23,46.75,47.00,45.50,45.75,1674000,10.47
+1992-01-22,45.00,46.50,44.75,46.50,3228400,10.64
+1992-01-21,46.25,47.00,44.75,44.75,4607200,10.24
+1992-01-20,48.75,48.75,46.25,46.75,4028000,10.70
+1992-01-17,49.00,49.25,48.25,48.50,1331200,11.10
+1992-01-16,48.50,49.50,47.75,49.00,5572800,11.21
+1992-01-15,47.50,48.25,46.50,48.00,5104800,10.99
+1992-01-14,48.50,48.75,45.13,47.00,8113600,10.76
+1992-01-13,48.75,49.00,47.50,48.75,2027600,11.16
+1992-01-10,49.75,50.00,48.50,49.25,1602000,11.27
+1992-01-09,47.75,50.50,47.50,50.00,2305600,11.44
+1992-01-08,48.50,48.50,47.00,47.75,2656000,10.93
+1992-01-07,49.25,49.25,48.25,48.25,1724000,11.04
+1992-01-06,49.25,50.00,48.25,49.13,1950400,11.24
+1992-01-03,50.25,50.75,48.50,49.00,1314400,11.21
+1992-01-02,49.25,50.00,48.75,50.00,2048400,11.44
+1991-12-31,49.75,52.25,49.75,50.25,6741200,11.50
+1991-12-30,47.25,49.75,47.00,49.50,5617600,11.33
+1991-12-27,46.50,47.25,46.25,46.75,2367600,10.70
+1991-12-26,47.00,47.00,45.75,47.00,1936400,10.76
+1991-12-24,45.75,47.00,45.75,46.50,2021200,10.64
+1991-12-23,46.25,46.50,45.25,46.25,2350400,10.59
+1991-12-20,45.00,46.50,44.75,46.00,5289600,10.53
+1991-12-19,47.75,48.00,43.75,44.00,10818400,10.07
+1991-12-18,51.50,51.50,47.75,48.50,4051600,11.10
+1991-12-17,52.50,52.75,51.50,51.50,2436400,11.79
+1991-12-16,52.25,53.00,52.00,52.25,1700800,11.96
+1991-12-13,51.75,53.13,51.75,52.25,1577600,11.96
+1991-12-12,51.00,51.50,50.75,51.00,2366400,11.67
+1991-12-11,53.00,53.50,49.75,50.50,2558000,11.56
+1991-12-10,52.25,53.25,52.00,52.50,964400,12.02
+1991-12-09,52.50,53.25,51.75,52.00,2284000,11.90
+1991-12-06,51.50,53.00,51.25,52.25,2930800,11.96
+1991-12-05,53.00,53.75,52.00,52.25,2682800,11.96
+1991-12-04,55.50,55.50,53.25,53.75,1899600,12.30
+1991-12-03,55.50,56.00,55.00,55.50,1558000,12.70
+1991-12-02,55.00,55.75,54.75,55.75,1998400,12.76
+1991-11-29,55.50,56.00,55.50,55.75,224800,12.76
+1991-11-27,55.50,56.25,55.50,55.75,682400,12.76
+1991-11-26,56.75,56.75,54.25,55.75,1925600,12.76
+1991-11-25,56.50,57.00,55.75,56.00,1871200,12.82
+1991-11-22,55.75,57.00,55.25,56.75,992000,12.99
+1991-11-21,56.25,56.75,55.75,56.00,890800,12.82
+1991-11-20,55.25,56.75,55.00,56.75,2012800,12.99
+1991-11-19,56.50,56.50,53.75,55.25,2702800,12.65
+1991-11-18,56.50,57.00,56.25,57.00,1216800,13.05
+1991-11-15,59.50,59.50,56.50,56.50,1455600,12.93
+1991-11-14,61.00,61.75,59.25,60.00,1328000,13.73
+1991-11-13,59.75,61.25,59.50,60.75,1390800,13.90
+1991-11-12,59.50,60.50,59.50,60.13,1049200,13.76
+1991-11-11,59.50,60.00,59.25,59.50,386000,13.62
+1991-11-08,59.50,60.00,59.00,59.50,1055200,13.62
+1991-11-07,57.75,59.50,57.50,59.25,2634000,13.56
+1991-11-06,57.50,57.75,56.25,57.25,1659600,13.10
+1991-11-05,57.25,57.25,56.00,56.50,1405200,12.93
+1991-11-04,57.25,58.00,56.50,57.00,1796800,13.05
+1991-11-01,60.00,60.00,57.25,57.75,1491200,13.22
+1991-10-31,60.50,60.50,59.25,59.50,1407600,13.62
+1991-10-30,60.00,60.63,58.75,60.38,3147200,13.82
+1991-10-29,58.50,59.75,58.00,59.75,1192000,13.68
+1991-10-28,57.25,58.00,56.75,58.00,878400,13.27
+1991-10-25,57.25,57.25,56.00,56.75,1416800,12.99
+1991-10-24,57.75,58.25,56.00,56.88,2081600,13.02
+1991-10-23,60.00,60.50,57.25,57.75,3321200,13.22
+1991-10-22,60.75,61.25,60.00,60.25,1974400,13.79
+1991-10-21,61.25,61.25,60.25,60.50,1362400,13.85
+1991-10-18,60.25,61.50,60.00,61.00,1434000,13.96
+1991-10-17,61.50,61.50,59.50,59.75,1582000,13.68
+1991-10-16,60.25,62.00,60.00,61.75,1173200,14.13
+1991-10-15,59.50,60.50,59.00,60.25,1079200,13.79
+1991-10-14,56.75,59.00,56.75,59.00,1496800,13.50
+1991-10-11,56.75,57.50,56.50,57.25,958000,13.10
+1991-10-10,55.25,57.00,55.00,56.50,2029600,12.93
+1991-10-09,56.00,56.75,54.50,55.00,2309600,12.59
+1991-10-08,56.25,57.50,56.00,57.25,1583200,13.10
+1991-10-07,57.00,57.00,56.25,56.50,1158800,12.93
+1991-10-04,57.75,58.25,57.25,57.25,934000,13.10
+1991-10-03,59.25,59.50,57.75,57.88,1397200,13.25
+1991-10-02,60.00,60.25,59.25,59.25,347200,13.56
+1991-10-01,60.25,60.50,59.75,60.25,904400,13.79
+1991-09-30,60.50,60.50,59.50,60.25,878400,13.79
+1991-09-27,59.50,60.50,59.50,60.50,1355200,13.85
+1991-09-26,59.75,59.75,59.00,59.25,1337200,13.56
+1991-09-25,59.75,60.75,59.25,60.00,1412000,13.73
+1991-09-24,58.75,59.25,57.75,58.75,1910800,13.45
+1991-09-23,57.75,59.50,57.50,58.50,2355200,13.39
+1991-09-20,58.25,58.75,57.50,58.50,666000,13.39
+1991-09-19,59.50,59.50,58.00,58.00,1189600,13.27
+1991-09-18,57.75,59.25,57.50,59.13,1543600,13.53
+1991-09-17,59.25,59.50,57.50,58.25,1476800,13.33
+1991-09-16,58.50,59.50,58.25,59.50,1657200,13.62
+1991-09-13,60.00,60.00,58.50,58.50,1301200,13.39
+1991-09-12,60.50,60.50,59.75,59.75,1320400,13.68
+1991-09-11,60.25,60.75,59.25,59.38,998000,13.59
+1991-09-10,60.75,61.50,58.75,59.50,2522400,13.62
+1991-09-09,61.00,61.75,60.75,61.50,261600,14.08
+1991-09-06,62.00,62.50,61.00,61.00,1257200,13.96
+1991-09-05,63.25,63.25,62.00,62.38,1073600,14.28
+1991-09-04,63.75,64.00,62.25,62.50,1282000,14.30
+1991-09-03,64.12,64.75,63.50,64.00,2579600,14.65
+1991-08-30,63.75,64.25,63.50,63.50,556000,14.53
+1991-08-29,64.50,65.25,62.25,64.00,2010000,14.65
+1991-08-28,62.25,64.25,62.25,63.75,2058400,14.59
+1991-08-27,62.25,62.75,62.00,62.63,708800,14.33
+1991-08-26,61.88,62.50,61.25,62.25,899600,14.25
+1991-08-23,61.25,62.25,61.00,61.75,968400,14.13
+1991-08-22,62.00,62.75,61.25,61.63,1716800,14.11
+1991-08-21,61.00,62.25,61.00,62.00,1599200,14.19
+1991-08-20,61.00,61.50,60.00,60.13,1143200,13.76
+1991-08-19,60.00,61.00,58.50,60.25,1942800,13.79
+1991-08-16,62.00,62.00,61.25,61.75,1662400,14.13
+1991-08-15,62.75,62.75,60.50,61.50,2635600,14.08
+1991-08-14,60.25,64.00,60.25,62.50,4947200,14.30
+1991-08-13,58.25,61.00,58.00,60.00,3984000,13.73
+1991-08-12,56.25,58.25,55.75,58.00,3940800,13.27
+1991-08-09,55.00,56.00,54.50,56.00,1596400,12.82
+1991-08-08,53.00,55.50,53.00,55.00,2648800,12.59
+1991-08-07,53.75,54.00,52.50,52.50,1050800,12.02
+1991-08-06,53.00,53.75,52.50,53.50,1080800,12.24
+1991-08-05,52.25,53.25,52.25,52.25,970400,11.96
+1991-08-02,54.50,54.50,52.00,52.38,1441200,11.99
+1991-08-01,54.50,55.25,53.50,53.75,1013200,12.30
+1991-07-31,54.00,55.00,53.75,54.50,778400,12.47
+1991-07-30,53.00,54.25,53.00,54.25,702800,12.42
+1991-07-29,52.25,53.13,52.00,52.75,246000,12.07
+1991-07-26,51.75,52.25,51.50,52.25,316000,11.96
+1991-07-25,51.25,51.75,50.25,51.50,834800,11.79
+1991-07-24,51.00,51.25,50.00,50.50,1968800,11.56
+1991-07-23,53.25,53.25,50.75,50.75,1600000,11.62
+1991-07-22,53.50,53.50,52.75,52.75,350400,12.07
+1991-07-19,53.50,53.50,53.00,53.00,608000,12.13
+1991-07-18,53.25,53.75,53.00,53.50,810000,12.24
+1991-07-17,54.00,54.00,53.25,53.38,717200,12.22
+1991-07-16,54.75,54.75,53.75,54.25,775600,12.42
+1991-07-15,54.50,54.75,54.00,54.50,548000,12.47
+1991-07-12,55.00,55.50,54.25,54.75,774400,12.53
+1991-07-11,55.00,55.00,54.25,55.00,862000,12.59
+1991-07-10,54.75,55.50,54.00,54.50,1909600,12.47
+1991-07-09,56.00,56.25,53.75,54.25,1626000,12.42
+1991-07-08,53.75,56.25,53.25,55.75,1776800,12.76
+1991-07-05,53.25,54.00,53.25,53.88,110000,12.33
+1991-07-03,53.75,54.00,53.25,53.75,483200,12.30
+1991-07-02,54.25,54.75,53.75,54.00,569600,12.36
+1991-07-01,53.75,54.25,53.50,54.00,782400,12.36
+1991-06-28,54.25,54.75,53.50,54.00,764400,12.36
+1991-06-27,53.25,54.75,53.00,54.38,846800,12.45
+1991-06-26,52.50,53.00,51.50,52.50,1321200,12.02
+1991-06-25,53.75,54.25,51.50,52.00,1445600,11.90
+1991-06-24,55.25,55.25,53.50,53.50,856000,12.24
+1991-06-21,55.75,55.75,55.00,55.75,1638400,12.76
+1991-06-20,54.25,55.25,54.00,55.25,1400400,12.65
+1991-06-19,53.50,54.75,53.25,54.75,968800,12.53
+1991-06-18,53.75,54.50,53.50,54.25,864400,12.42
+1991-06-17,53.75,55.00,53.25,54.38,1907200,12.45
+1991-06-14,52.50,53.75,52.25,53.75,2151200,12.30
+1991-06-13,52.50,52.50,52.00,52.38,643200,11.99
+1991-06-12,52.50,53.00,52.25,52.75,974400,12.07
+1991-06-11,53.50,53.50,53.00,53.50,824000,12.24
+1991-06-10,54.00,54.00,52.75,52.75,765200,12.07
+1991-06-07,55.00,55.00,53.50,53.50,840800,12.24
+1991-06-06,54.75,55.25,54.25,55.25,1767600,12.65
+1991-06-05,55.25,55.25,54.25,54.38,879200,12.45
+1991-06-04,54.75,55.25,54.00,55.13,795200,12.62
+1991-06-03,55.50,55.50,54.75,54.75,380800,12.53
+1991-05-31,56.25,56.50,54.38,55.50,1987200,12.70
+1991-05-30,57.25,57.75,55.75,56.50,1587200,12.93
+1991-05-29,57.75,58.50,57.25,57.50,2232000,13.16
+1991-05-28,55.00,57.25,55.00,57.00,1344400,13.05
+1991-05-24,54.75,55.25,54.75,55.13,1211600,12.62
+1991-05-23,55.25,55.25,54.50,54.63,1751600,12.50
+1991-05-22,52.00,55.50,52.00,55.13,3150000,12.62
+1991-05-21,50.50,52.25,50.50,52.00,679200,11.90
+1991-05-20,50.00,50.63,50.00,50.50,1030000,11.56
+1991-05-17,50.25,50.50,50.00,50.25,835600,11.50
+1991-05-16,49.75,50.75,49.75,50.13,2309200,11.47
+1991-05-15,51.50,51.75,49.25,50.00,1374000,11.44
+1991-05-14,52.00,52.50,51.75,52.00,1487200,11.90
+1991-05-13,53.50,53.50,51.75,52.50,1212400,12.02
+1991-05-10,55.50,55.75,52.50,53.25,1708400,12.19
+1991-05-09,53.00,55.00,52.75,54.38,851600,12.45
+1991-05-08,53.50,53.50,52.50,53.00,716400,12.13
+1991-05-07,53.50,54.50,53.25,53.25,1471200,12.19
+1991-05-06,52.50,53.25,52.00,53.00,746800,12.13
+1991-05-03,51.50,52.75,50.75,52.50,1042800,12.02
+1991-05-02,52.25,52.75,51.50,52.00,988000,11.90
+1991-05-01,51.00,52.88,50.50,52.25,1908000,11.96
+1991-04-30,50.25,53.00,50.00,51.00,2650000,11.67
+1991-04-29,52.50,52.50,50.50,50.50,1165600,11.56
+1991-04-26,52.75,53.00,51.75,52.25,912800,11.96
+1991-04-25,54.00,54.50,52.75,53.00,1951600,12.13
+1991-04-24,53.88,55.25,53.75,54.50,617200,12.47
+1991-04-23,54.50,55.25,53.75,54.25,1083200,12.42
+1991-04-22,55.50,55.50,53.75,54.00,1336800,12.36
+1991-04-19,56.25,56.50,55.00,55.50,1804000,12.70
+1991-04-18,57.75,58.00,56.25,56.25,1569600,12.87
+1991-04-17,57.00,58.50,56.75,58.25,3950400,13.33
+1991-04-16,53.50,56.50,53.25,56.25,2212800,12.87
+1991-04-15,53.25,53.75,53.00,53.75,1507200,12.30
+1991-04-12,53.50,54.00,53.25,53.25,1499200,12.19
+1991-04-11,53.00,53.25,52.25,53.00,2491200,12.13
+1991-04-10,51.00,52.75,51.00,52.50,2561600,12.02
+1991-04-09,51.75,52.50,51.00,51.00,976400,11.67
+1991-04-08,52.75,53.00,51.25,52.00,1390000,11.90
+1991-04-05,51.75,54.00,51.75,53.00,4358000,12.13
+1991-04-04,48.50,53.50,48.25,52.00,7562400,11.90
+1991-04-03,48.50,49.38,48.00,48.50,5113200,11.10
+1991-04-02,47.00,48.50,46.75,47.75,4176800,10.93
+1991-04-01,46.75,47.00,46.00,46.25,716000,10.59
+1991-03-28,45.25,47.25,44.75,46.75,2252400,10.70
+1991-03-27,46.00,46.00,44.75,45.00,1204800,10.30
+1991-03-26,45.50,46.00,45.00,46.00,1771600,10.53
+1991-03-25,45.00,46.00,45.00,45.50,856800,10.41
+1991-03-22,44.25,45.25,44.00,45.00,1357600,10.30
+1991-03-21,44.25,44.75,44.00,44.63,1394400,10.21
+1991-03-20,42.50,44.00,42.50,44.00,1147200,10.07
+1991-03-19,42.75,43.25,42.25,42.50,480800,9.73
+1991-03-18,42.50,43.75,42.25,43.25,595600,9.90
+1991-03-15,42.25,42.75,41.75,42.63,1079600,9.76
+1991-03-14,43.50,43.75,41.50,42.13,967600,9.64
+1991-03-13,41.75,43.00,41.50,43.00,468800,9.84
+1991-03-12,42.25,42.25,41.25,41.50,703600,9.50
+1991-03-11,43.00,43.50,41.75,42.25,939200,9.67
+1991-03-08,44.50,44.75,43.25,43.25,1466000,9.90
+1991-03-07,43.75,44.00,43.00,43.75,1380000,10.01
+1991-03-06,44.75,44.75,44.00,44.00,1279600,10.07
+1991-03-05,44.25,45.00,43.75,44.00,1494800,10.07
+1991-03-04,42.50,44.25,42.25,44.00,1836400,10.07
+1991-03-01,41.00,42.75,40.75,42.50,1246400,9.73
+1991-02-28,40.25,41.50,40.00,41.38,4698800,9.47
+1991-02-27,39.75,40.75,39.75,40.00,4442400,9.15
+1991-02-26,41.00,41.25,39.50,40.13,2153200,9.18
+1991-02-25,42.25,42.50,41.00,41.00,1708000,9.38
+1991-02-22,42.75,43.50,41.75,42.00,1220400,9.61
+1991-02-21,44.25,44.25,42.50,43.25,2341200,9.90
+1991-02-20,45.00,45.00,43.25,44.00,1284800,10.07
+1991-02-19,45.00,45.25,44.75,45.25,2076000,10.36
+1991-02-15,44.00,45.25,44.00,45.00,3922800,10.30
+1991-02-14,45.75,46.25,42.75,43.63,4557200,9.99
+1991-02-13,45.75,46.50,45.50,45.75,1320000,10.47
+1991-02-12,44.75,46.00,44.25,45.50,1650400,10.41
+1991-02-11,43.75,45.25,43.75,45.00,2105600,10.30
+1991-02-08,44.00,44.50,43.50,43.63,2287200,9.99
+1991-02-07,45.50,46.00,43.50,44.38,2093600,10.16
+1991-02-06,45.25,46.25,45.25,45.75,3462800,10.47
+1991-02-05,45.00,46.75,44.50,45.75,2685600,10.47
+1991-02-04,44.00,45.00,43.75,44.75,1159200,10.24
+1991-02-01,44.25,44.50,43.50,43.75,999600,10.01
+1991-01-31,44.00,44.63,43.75,44.50,965200,10.18
+1991-01-30,42.75,44.25,42.38,43.75,1676400,10.01
+1991-01-29,41.50,42.75,41.25,42.75,1682800,9.78
+1991-01-28,43.25,43.75,42.00,42.00,1367200,9.61
+1991-01-25,43.75,44.25,43.25,43.75,1043200,10.01
+1991-01-24,44.00,44.50,43.50,43.88,2341600,10.04
+1991-01-23,42.50,44.50,42.50,44.00,1638000,10.07
+1991-01-22,43.25,43.50,42.25,42.63,1250000,9.76
+1991-01-21,43.00,43.88,43.00,43.50,2858400,9.96
+1991-01-18,42.00,43.75,41.75,43.75,4522800,10.01
+1991-01-17,43.00,43.50,42.00,42.75,5076400,9.78
+1991-01-16,39.25,41.25,39.25,40.75,3392400,9.33
+1991-01-15,39.00,39.75,38.75,39.50,1492000,9.04
+1991-01-14,39.50,40.00,38.50,39.75,2934000,9.10
+1991-01-11,39.50,41.00,39.25,40.63,8741600,9.30
+1991-01-10,38.50,38.75,38.38,38.75,2976800,8.87
+1991-01-09,38.75,40.25,38.25,38.50,2530000,8.81
+1991-01-08,38.25,39.00,38.00,38.25,1502000,8.75
+1991-01-07,38.50,38.75,37.75,37.75,758000,8.64
+1991-01-04,38.25,39.00,38.25,38.75,1152000,8.87
+1991-01-03,38.75,39.25,38.25,38.25,1258800,8.75
+1991-01-02,39.00,39.25,38.75,38.75,1078000,8.87
+1990-12-31,40.00,40.00,38.50,39.25,2196000,8.98
+1990-12-28,40.25,40.25,39.50,39.50,712800,9.04
+1990-12-27,39.75,40.25,39.50,40.13,1447200,9.18
+1990-12-26,39.50,40.00,39.50,39.75,206400,9.10
+1990-12-24,39.50,39.75,39.50,39.50,992000,9.04
+1990-12-21,39.50,40.00,39.00,39.50,1874400,9.04
+1990-12-20,38.25,39.25,38.25,39.00,2431600,8.93
+1990-12-19,37.50,38.75,37.00,38.75,2760800,8.87
+1990-12-18,36.75,37.50,36.75,37.25,492000,8.53
+1990-12-17,38.00,38.00,36.50,36.88,778800,8.44
+1990-12-14,39.25,39.25,38.25,38.25,1064400,8.75
+1990-12-13,38.25,39.50,38.25,39.25,1068400,8.98
+1990-12-12,37.25,38.50,36.50,38.50,1305600,8.81
+1990-12-11,38.25,38.50,37.75,37.75,904800,8.64
+1990-12-10,38.50,38.75,38.25,38.25,506400,8.75
+1990-12-07,38.00,38.75,38.00,38.75,1243200,8.87
+1990-12-06,39.50,40.25,37.88,38.00,1681200,8.70
+1990-12-05,38.25,39.25,38.25,39.00,683200,8.93
+1990-12-04,38.50,38.75,38.25,38.75,346800,8.87
+1990-12-03,38.75,39.00,38.25,38.50,607200,8.81
+1990-11-30,37.25,38.75,37.25,38.25,546400,8.75
+1990-11-29,37.25,38.25,37.00,37.50,840000,8.58
+1990-11-28,38.75,39.25,37.50,37.50,758800,8.58
+1990-11-27,38.25,39.13,38.25,38.50,1016800,8.81
+1990-11-26,37.75,38.50,37.50,38.25,746800,8.75
+1990-11-23,37.75,38.00,37.25,38.00,416400,8.70
+1990-11-21,36.50,37.75,36.25,37.75,628800,8.64
+1990-11-20,36.50,36.75,36.50,36.50,1387600,8.35
+1990-11-19,35.50,36.75,35.50,36.50,786000,8.35
+1990-11-16,35.75,35.75,35.25,35.25,546800,8.07
+1990-11-15,35.50,36.00,35.38,35.50,535600,8.12
+1990-11-14,36.00,36.00,35.50,35.50,358400,8.12
+1990-11-13,36.50,36.50,35.75,36.00,1122000,8.24
+1990-11-12,36.00,36.63,35.50,36.25,2207200,8.30
+1990-11-09,34.25,36.00,34.25,35.75,1208400,8.18
+1990-11-08,33.75,34.50,33.25,34.25,446400,7.84
+1990-11-07,34.25,34.25,33.25,33.25,537200,7.61
+1990-11-06,34.75,35.13,33.75,34.00,907200,7.78
+1990-11-05,32.25,33.75,32.25,33.50,370800,7.67
+1990-11-02,31.00,32.50,31.00,32.50,443600,7.44
+1990-11-01,31.25,31.50,31.00,31.50,82800,7.21
+1990-10-31,32.25,32.25,31.00,31.25,644800,7.15
+1990-10-30,30.75,32.25,30.50,31.75,1440400,7.27
+1990-10-29,31.50,31.75,30.50,30.87,343200,7.07
+1990-10-26,32.00,32.25,31.00,31.25,1234000,7.15
+1990-10-25,32.25,32.50,31.75,32.50,354400,7.44
+1990-10-24,32.25,32.50,31.75,32.25,253600,7.38
+1990-10-23,32.00,32.50,31.75,32.25,426800,7.38
+1990-10-22,32.00,32.75,31.75,32.50,373200,7.44
+1990-10-19,31.00,32.25,31.00,32.00,1119600,7.32
+1990-10-18,29.25,30.75,29.25,30.62,940000,7.01
+1990-10-17,28.50,29.50,28.00,29.25,539600,6.69
+1990-10-16,29.50,29.75,28.00,28.00,860800,6.41
+1990-10-15,27.75,29.50,27.00,29.00,1785600,6.64
+1990-10-12,27.75,27.75,27.00,27.50,1292800,6.29
+1990-10-11,28.00,28.00,26.50,27.25,2375200,6.24
+1990-10-10,28.50,28.50,27.50,27.75,1397200,6.35
+1990-10-09,28.75,29.50,28.50,28.75,2336800,6.58
+1990-10-08,30.50,30.50,28.75,29.50,1914800,6.75
+1990-10-05,30.00,31.00,29.50,30.25,645600,6.92
+1990-10-04,30.25,31.00,29.75,30.50,544800,6.98
+1990-10-03,30.50,31.50,30.25,30.25,287600,6.92
+1990-10-02,31.25,31.75,30.50,30.50,1316800,6.98
+1990-10-01,29.50,31.00,29.00,31.00,1723200,7.10
+1990-09-28,28.25,29.37,27.75,29.25,1839200,6.69
+1990-09-27,29.50,29.87,28.25,28.50,1592800,6.52
+1990-09-26,29.75,29.75,28.25,29.25,548000,6.69
+1990-09-25,30.50,30.50,28.50,29.50,2187600,6.75
+1990-09-24,30.75,31.25,29.37,30.12,1526000,6.89
+1990-09-21,30.75,31.50,30.50,31.25,912800,7.15
+1990-09-20,31.75,31.75,30.50,30.62,721600,7.01
+1990-09-19,32.00,32.00,31.50,31.50,419600,7.21
+1990-09-18,31.75,32.13,31.50,31.75,687200,7.27
+1990-09-17,31.50,32.75,31.50,32.00,994800,7.32
+1990-09-14,30.75,31.87,30.75,31.50,1141600,7.21
+1990-09-13,32.00,32.00,30.75,31.25,2843600,7.15
+1990-09-12,32.00,32.00,31.50,31.75,1058000,7.27
+1990-09-11,31.75,32.25,31.50,31.50,478400,7.21
+1990-09-10,32.25,32.75,31.75,31.75,350000,7.27
+1990-09-07,32.25,33.00,31.75,32.00,701600,7.32
+1990-09-06,33.25,33.25,32.25,32.38,474400,7.41
+1990-09-05,33.00,33.75,32.75,33.75,563600,7.72
+1990-09-04,33.00,33.25,32.50,32.50,451200,7.44
+1990-08-31,32.50,33.75,32.25,33.25,524800,7.61
+1990-08-30,33.50,33.50,32.50,33.00,551600,7.55
+1990-08-29,33.00,33.50,32.50,33.38,336800,7.64
+1990-08-28,33.50,34.25,33.00,33.25,440800,7.61
+1990-08-27,33.25,34.25,33.25,34.13,768800,7.81
+1990-08-24,33.00,33.50,32.25,32.63,1394400,7.47
+1990-08-23,31.00,32.25,30.25,31.50,979200,7.21
+1990-08-22,31.50,32.25,31.25,31.75,842800,7.27
+1990-08-21,32.00,32.25,30.25,31.00,1666800,7.10
+1990-08-20,32.75,32.88,32.25,32.50,1374800,7.44
+1990-08-17,33.50,33.75,32.00,32.63,1499200,7.47
+1990-08-16,33.75,34.75,33.50,33.50,2365600,7.67
+1990-08-15,36.00,36.25,33.50,33.50,1226800,7.67
+1990-08-14,35.75,36.00,35.50,35.50,142000,8.12
+1990-08-13,35.75,35.75,35.00,35.38,435200,8.10
+1990-08-10,37.25,37.25,35.50,36.00,383200,8.24
+1990-08-09,35.50,37.50,35.25,37.50,1156400,8.58
+1990-08-08,34.25,35.50,34.25,35.38,680400,8.10
+1990-08-07,36.50,36.75,34.13,34.25,1817200,7.84
+1990-08-06,36.75,36.75,35.25,35.75,793200,8.18
+1990-08-03,37.88,37.88,35.75,37.00,1550400,8.47
+1990-08-02,38.50,38.75,37.75,38.00,680000,8.70
+1990-08-01,39.75,40.25,39.25,39.75,1316800,9.10
+1990-07-31,38.75,40.25,38.75,40.00,906800,9.15
+1990-07-30,38.75,39.00,38.25,39.00,989600,8.93
+1990-07-27,39.25,39.50,38.75,39.25,715200,8.98
+1990-07-26,40.00,40.25,38.75,38.75,1734800,8.87
+1990-07-25,39.75,40.50,39.50,40.25,508400,9.21
+1990-07-24,40.00,40.50,39.00,39.50,1095600,9.04
+1990-07-23,40.00,40.25,39.25,39.75,1169200,9.10
+1990-07-20,41.50,41.50,40.25,40.63,1214000,9.30
+1990-07-19,40.75,41.50,40.75,41.50,492000,9.50
+1990-07-18,42.50,42.75,40.75,41.25,1314000,9.44
+1990-07-17,43.25,43.50,42.25,42.50,1184000,9.73
+1990-07-16,43.25,44.00,43.00,43.50,455200,9.96
+1990-07-13,42.25,43.25,42.25,43.13,1208400,9.87
+1990-07-12,42.00,42.75,42.00,42.50,560000,9.73
+1990-07-11,42.25,42.25,41.75,41.75,718000,9.56
+1990-07-10,43.00,43.00,41.75,42.00,727200,9.61
+1990-07-09,42.75,43.50,42.25,42.63,1184400,9.76
+1990-07-06,42.75,43.00,42.00,43.00,903600,9.84
+1990-07-05,42.25,43.50,42.25,42.50,1080400,9.73
+1990-07-03,41.00,42.75,41.00,42.25,1550800,9.67
+1990-07-02,41.25,41.50,41.00,41.00,1346800,9.38
+1990-06-29,41.75,42.00,41.25,41.50,1334800,9.50
+1990-06-28,41.25,41.75,41.25,41.50,2169200,9.50
+1990-06-27,40.50,41.50,40.00,41.50,3430800,9.50
+1990-06-26,39.25,40.50,39.00,40.25,3039600,9.21
+1990-06-25,36.75,39.50,36.75,38.75,2943600,8.87
+1990-06-22,37.25,37.50,36.75,36.75,782800,8.41
+1990-06-21,36.75,37.50,36.00,37.50,848800,8.58
+1990-06-20,37.50,37.50,36.50,36.88,570400,8.44
+1990-06-19,36.75,37.50,36.50,37.00,582400,8.47
+1990-06-18,36.50,37.00,36.50,36.63,967600,8.38
+1990-06-15,36.50,37.00,36.25,36.75,930400,8.41
+1990-06-14,36.75,36.75,36.00,36.75,559600,8.41
+1990-06-13,37.00,37.50,36.50,36.75,978000,8.41
+1990-06-12,37.25,37.50,37.00,37.13,1474400,8.50
+1990-06-11,36.50,37.25,36.25,37.25,439600,8.53
+1990-06-08,37.00,37.25,36.50,37.00,1420800,8.47
+1990-06-07,37.75,38.00,36.88,37.25,713600,8.53
+1990-06-06,36.75,37.75,36.75,37.50,899600,8.58
+1990-06-05,38.75,39.00,36.75,36.75,2615600,8.41
+1990-06-04,38.50,39.75,37.50,39.25,2051600,8.98
+1990-06-01,38.50,38.50,38.00,38.25,1045600,8.75
+1990-05-31,38.25,39.00,37.75,38.38,1750800,8.78
+1990-05-30,36.75,38.50,36.75,38.25,2590800,8.75
+1990-05-29,35.75,36.75,35.50,36.75,1123200,8.41
+1990-05-25,36.00,36.00,35.25,35.63,2991600,8.15
+1990-05-24,37.25,37.25,36.00,36.25,2350800,8.30
+1990-05-23,38.50,38.75,37.00,37.25,1668800,8.53
+1990-05-22,39.00,39.50,38.50,38.50,1930800,8.81
+1990-05-21,37.50,39.13,37.50,39.00,1322400,8.93
+1990-05-18,37.50,37.75,36.75,37.50,1376800,8.58
+1990-05-17,36.50,37.50,36.00,37.50,1682000,8.58
+1990-05-16,34.00,35.88,34.00,35.63,2227600,8.15
+1990-05-15,33.75,34.75,33.75,34.25,1602400,7.84
+1990-05-14,33.50,34.25,33.25,33.75,3083200,7.72
+1990-05-11,33.00,33.50,33.00,33.50,1576800,7.67
+1990-05-10,33.25,33.25,32.75,33.25,1178800,7.61
+1990-05-09,33.25,33.75,32.75,33.25,1294800,7.61
+1990-05-08,33.00,33.50,32.75,33.25,702400,7.61
+1990-05-07,33.88,34.00,32.50,33.00,3678800,7.55
+1990-05-04,34.25,34.25,32.50,33.50,4342400,7.67
+1990-05-03,34.75,34.75,34.00,34.25,1423200,7.84
+1990-05-02,33.50,34.25,33.50,34.25,736000,7.84
+1990-05-01,34.50,34.50,33.25,33.63,849600,7.70
+1990-04-30,33.75,34.75,33.75,34.25,1498800,7.84
+1990-04-27,35.75,35.75,33.50,34.00,942800,7.78
+1990-04-26,35.88,36.25,35.25,35.25,1812800,8.07
+1990-04-25,34.50,35.75,33.25,35.50,4701600,8.12
+1990-04-24,34.75,34.75,34.00,34.50,4610000,7.90
+1990-04-23,36.00,36.00,34.25,34.75,2245200,7.95
+1990-04-20,36.75,37.25,36.00,36.00,1165600,8.24
+1990-04-19,37.25,37.25,36.50,36.75,772800,8.41
+1990-04-18,38.25,38.75,37.00,37.50,727600,8.58
+1990-04-17,37.50,38.25,37.25,38.00,565600,8.70
+1990-04-16,36.50,38.25,36.50,38.00,963600,8.70
+1990-04-12,35.50,36.50,35.00,36.50,2156400,8.35
+1990-04-11,34.75,35.50,34.75,35.13,1415600,8.04
+1990-04-10,36.25,36.25,34.50,34.75,3369600,7.95
+1990-04-09,37.00,37.25,36.00,36.00,1194800,8.24
+1990-04-06,37.25,37.50,37.00,37.25,745200,8.53
+1990-04-05,37.75,38.00,37.00,37.38,1163600,8.56
+1990-04-04,38.00,38.00,37.25,37.63,1036800,8.61
+1990-04-03,38.25,38.25,37.50,37.75,2556400,8.64
+1990-04-02,37.75,38.50,37.25,38.25,1993600,8.75
+1990-03-30,39.75,39.75,38.00,38.75,1996800,8.87
+1990-03-29,39.00,39.50,38.50,39.50,912800,9.04
+1990-03-28,40.75,40.75,39.00,39.25,2724800,8.98
+1990-03-27,39.75,40.75,39.75,40.50,1514000,9.27
+1990-03-26,40.75,40.75,40.00,40.00,1417600,9.15
+1990-03-23,40.00,41.00,40.00,40.00,2300000,9.15
+1990-03-22,39.50,40.25,38.63,40.25,3020400,9.21
+1990-03-21,40.50,41.00,40.25,40.50,1132000,9.27
+1990-03-20,41.25,41.25,40.25,41.00,2209200,9.38
+1990-03-19,41.00,41.25,40.50,41.00,1077600,9.38
+1990-03-16,41.25,41.50,40.50,41.00,2073600,9.38
+1990-03-15,40.75,41.38,40.50,41.25,1423200,9.44
+1990-03-14,41.00,41.00,40.00,41.00,464000,9.38
+1990-03-13,41.25,41.50,40.75,40.75,1664000,9.33
+1990-03-12,41.25,41.75,41.00,41.50,703200,9.50
+1990-03-09,40.63,41.75,40.50,41.25,1955200,9.44
+1990-03-08,39.75,40.75,39.50,40.50,1054800,9.27
+1990-03-07,40.00,40.00,39.25,39.50,544000,9.04
+1990-03-06,38.75,40.00,38.50,39.88,1578800,9.13
+1990-03-05,39.00,39.25,38.25,38.50,887200,8.81
+1990-03-02,38.50,39.50,38.50,39.25,995200,8.98
+1990-03-01,38.75,39.25,38.25,38.63,1227600,8.84
+1990-02-28,39.00,39.00,38.25,38.25,1212000,8.75
+1990-02-27,38.50,39.00,38.25,38.75,914800,8.87
+1990-02-26,38.00,38.50,38.00,38.25,987200,8.75
+1990-02-23,38.25,38.50,37.75,37.75,1093600,8.64
+1990-02-22,38.63,39.00,38.25,38.25,1247200,8.75
+1990-02-21,37.50,39.25,37.00,38.75,988800,8.87
+1990-02-20,38.25,38.50,37.50,38.00,715200,8.70
+1990-02-16,38.25,38.75,38.00,38.25,661200,8.75
+1990-02-15,37.50,38.25,37.25,38.25,877200,8.75
+1990-02-14,37.00,37.75,37.00,37.50,3671200,8.58
+1990-02-13,38.00,38.25,36.75,37.00,1512400,8.47
+1990-02-12,38.00,38.50,37.75,38.25,1024400,8.75
+1990-02-09,38.75,38.75,38.00,38.50,941600,8.81
+1990-02-08,38.50,39.00,38.25,38.25,1482400,8.75
+1990-02-07,39.25,39.50,38.25,38.50,2304000,8.81
+1990-02-06,39.50,40.00,39.25,39.38,2242000,9.01
+1990-02-05,39.75,39.75,39.00,39.00,1164000,8.93
+1990-02-02,38.75,40.00,38.75,39.75,2730400,9.10
+1990-02-01,39.50,39.75,38.75,39.00,3755600,8.93
+1990-01-31,39.25,39.50,39.00,39.38,738400,9.01
+1990-01-30,39.25,39.50,38.50,39.00,1848000,8.93
+1990-01-29,39.75,40.25,39.25,39.25,1201200,8.98
+1990-01-26,39.75,40.00,39.50,40.00,1361200,9.15
+1990-01-25,40.25,40.25,39.50,39.75,1076400,9.10
+1990-01-24,38.25,40.00,37.75,39.50,1460000,9.04
+1990-01-23,38.75,39.50,38.25,39.25,1053200,8.98
+1990-01-22,40.50,40.50,38.25,38.50,1088000,8.81
+1990-01-19,40.75,41.00,40.25,40.38,736000,9.24
+1990-01-18,40.25,40.75,40.00,40.25,1188000,9.21
+1990-01-17,42.50,42.75,40.75,40.88,672800,9.36
+1990-01-16,40.50,42.50,40.25,42.13,2256800,9.64
+1990-01-15,41.75,41.75,40.75,41.00,1728800,9.38
+1990-01-12,43.25,43.50,40.88,41.50,4424800,9.50
+1990-01-11,46.25,46.50,44.00,44.00,4134800,10.07
+1990-01-10,46.75,47.25,45.75,45.75,738800,10.47
+1990-01-09,47.00,47.50,46.75,46.75,602000,10.70
+1990-01-08,47.50,48.00,46.75,47.13,770800,10.79
+1990-01-05,47.75,48.25,47.50,48.00,414400,10.99
+1990-01-04,47.25,48.25,47.25,47.75,1148400,10.93
+1990-01-03,46.75,47.75,46.75,47.25,658000,10.81
+1990-01-02,46.50,46.50,45.50,46.50,839200,10.64
+1989-12-29,46.25,46.75,45.75,46.25,520400,10.59
+1989-12-28,46.00,46.50,45.75,46.25,677600,10.59
+1989-12-27,45.50,46.00,45.25,46.00,510800,10.53
+1989-12-26,45.75,45.75,45.00,45.50,130800,10.41
+1989-12-22,45.50,46.25,45.25,45.50,840000,10.41
+1989-12-21,44.25,45.50,44.13,45.00,1112800,10.30
+1989-12-20,42.75,44.00,42.50,44.00,362400,10.07
+1989-12-19,42.25,42.75,41.75,42.50,841200,9.73
+1989-12-18,44.50,44.50,42.25,42.50,1060800,9.73
+1989-12-15,44.25,44.75,44.00,44.00,688400,10.07
+1989-12-14,44.13,44.75,43.75,44.25,319600,10.13
+1989-12-13,44.75,45.00,44.25,44.75,329200,10.24
+1989-12-12,44.75,45.00,44.00,44.25,438000,10.13
+1989-12-11,45.25,45.50,44.25,44.75,515200,10.24
+1989-12-08,46.25,46.25,45.25,45.25,1112000,10.36
+1989-12-07,46.00,46.25,45.50,45.75,974800,10.47
+1989-12-06,47.75,47.75,45.75,46.00,1150400,10.53
+1989-12-05,47.75,48.25,47.75,48.00,747200,10.99
+1989-12-04,48.00,48.00,47.75,48.00,413200,10.99
+1989-12-01,47.00,48.25,46.75,47.75,903600,10.93
+1989-11-30,46.50,46.75,46.00,46.75,474800,10.70
+1989-11-29,47.00,47.50,46.50,46.75,750000,10.70
+1989-11-28,47.75,48.00,46.75,47.00,1402400,10.76
+1989-11-27,47.75,48.25,47.75,48.00,642400,10.99
+1989-11-24,47.50,48.50,47.50,48.25,597200,11.04
+1989-11-22,48.25,48.50,47.50,47.50,382800,10.87
+1989-11-21,48.50,49.00,48.25,48.50,1362800,11.10
+1989-11-20,49.25,49.50,48.25,48.75,1131200,11.16
+1989-11-17,47.25,49.50,47.25,49.25,2503200,11.27
+1989-11-16,45.75,47.50,45.50,47.50,1394800,10.87
+1989-11-15,43.75,45.50,43.50,45.50,1626800,10.41
+1989-11-14,44.00,44.00,43.50,43.75,421200,10.01
+1989-11-13,44.25,44.25,43.75,43.75,275200,10.01
+1989-11-10,43.75,44.75,43.75,44.25,977600,10.13
+1989-11-09,43.75,44.00,43.50,43.63,1431600,9.99
+1989-11-08,42.75,43.75,42.50,43.50,1083200,9.96
+1989-11-07,43.50,43.75,42.00,42.63,921600,9.76
+1989-11-06,44.00,44.25,43.50,43.50,672800,9.96
+1989-11-03,44.00,44.50,44.00,44.25,934000,10.13
+1989-11-02,44.25,44.50,43.75,44.25,321200,10.13
+1989-11-01,44.00,44.75,43.75,44.25,1126000,10.13
+1989-10-31,44.75,45.00,44.00,44.13,748000,10.10
+1989-10-30,45.00,45.25,44.00,44.75,482400,10.24
+1989-10-27,46.00,46.00,44.50,45.00,1342800,10.30
+1989-10-26,47.25,47.25,45.75,45.75,1714800,10.47
+1989-10-25,47.75,48.25,47.25,47.25,1382000,10.81
+1989-10-24,47.00,47.75,46.75,47.50,1207600,10.87
+1989-10-23,47.00,47.25,46.50,47.25,1640400,10.81
+1989-10-20,47.50,47.75,46.50,47.25,1752400,10.81
+1989-10-19,45.25,48.50,45.00,47.75,1981600,10.93
+1989-10-18,43.50,45.25,43.25,45.25,1090000,10.36
+1989-10-17,42.25,44.50,42.00,44.00,6692800,10.07
+1989-10-16,42.75,43.25,41.25,41.75,5190800,9.56
+1989-10-13,45.00,45.25,43.63,43.75,718000,10.01
+1989-10-12,44.75,45.25,44.50,45.00,1812400,10.30
+1989-10-11,44.50,44.75,44.25,44.63,431200,10.21
+1989-10-10,44.50,44.75,44.00,44.75,804400,10.24
+1989-10-09,43.50,44.25,43.50,44.00,347600,10.07
+1989-10-06,43.00,44.00,42.75,43.50,1024000,9.96
+1989-10-05,42.38,43.00,42.25,43.00,1351200,9.84
+1989-10-04,42.00,42.50,42.00,42.25,648400,9.67
+1989-10-03,42.25,42.25,42.00,42.00,464800,9.61
+1989-10-02,42.50,43.00,42.25,42.50,514000,9.73
+1989-09-29,43.25,43.25,42.75,43.00,1080800,9.84
+1989-09-28,43.00,43.25,42.75,43.25,876800,9.90
+1989-09-27,42.75,44.00,42.25,43.00,1269600,9.84
+1989-09-26,42.00,43.00,41.75,42.50,604000,9.73
+1989-09-25,42.00,42.50,42.00,42.25,204800,9.67
+1989-09-22,42.25,42.75,42.25,42.38,586400,9.70
+1989-09-21,44.00,44.25,42.50,42.63,1180800,9.76
+1989-09-20,44.25,44.75,44.00,44.25,907200,10.13
+1989-09-19,44.00,44.75,44.00,44.13,2082800,10.10
+1989-09-18,43.75,44.25,43.75,44.25,748400,10.13
+1989-09-15,44.25,44.25,43.75,43.75,858000,10.01
+1989-09-14,43.75,44.63,43.75,44.00,1236400,10.07
+1989-09-13,44.25,44.25,43.75,44.00,775600,10.07
+1989-09-12,43.75,44.25,43.75,44.25,264000,10.13
+1989-09-11,43.75,44.00,43.75,44.00,466000,10.07
+1989-09-08,43.75,44.00,43.75,44.00,281600,10.07
+1989-09-07,44.00,44.00,43.75,44.00,308400,10.07
+1989-09-06,44.50,44.50,43.75,43.88,540400,10.04
+1989-09-05,44.50,44.50,44.00,44.25,414800,10.13
+1989-09-01,44.25,44.50,44.00,44.25,369600,10.13
+1989-08-31,44.25,44.50,43.75,44.50,1110000,10.18
+1989-08-30,44.00,44.25,43.75,44.00,1832800,10.07
+1989-08-29,42.75,44.00,42.75,44.00,1412800,10.07
+1989-08-28,42.75,43.00,42.50,43.00,480800,9.84
+1989-08-25,42.75,43.25,42.50,42.75,778800,9.78
+1989-08-24,42.75,43.25,42.50,42.75,1609200,9.78
+1989-08-23,43.00,43.25,42.25,42.50,1354800,9.73
+1989-08-22,42.75,43.25,42.25,43.25,418000,9.90
+1989-08-21,43.00,43.50,42.75,42.75,443200,9.78
+1989-08-18,43.50,43.50,43.00,43.25,496000,9.90
+1989-08-17,43.00,43.75,43.00,43.75,548000,10.01
+1989-08-16,42.75,43.25,42.75,43.13,90800,9.87
+1989-08-15,43.00,43.25,42.75,42.75,487200,9.78
+1989-08-14,42.50,43.50,42.50,42.75,309600,9.78
+1989-08-11,42.75,43.25,42.25,42.63,480800,9.76
+1989-08-10,42.50,43.00,42.13,42.75,2273200,9.78
+1989-08-09,42.75,42.75,42.25,42.63,959200,9.76
+1989-08-08,42.00,42.75,41.75,42.50,1458800,9.73
+1989-08-07,42.00,42.50,41.50,42.25,842400,9.67
+1989-08-04,42.75,43.25,41.75,42.00,1121600,9.61
+1989-08-03,43.25,43.75,43.25,43.75,785200,10.01
+1989-08-02,42.75,43.25,42.50,43.25,418400,9.90
+1989-08-01,44.00,44.50,42.75,43.00,921200,9.84
+1989-07-31,42.25,44.00,42.00,43.75,1876000,10.01
+1989-07-28,42.00,42.50,41.75,42.00,508800,9.61
+1989-07-27,41.50,42.25,41.50,42.25,417200,9.67
+1989-07-26,42.00,42.00,41.50,41.75,197200,9.56
+1989-07-25,41.75,42.25,41.50,42.00,344400,9.61
+1989-07-24,42.00,42.25,41.50,41.50,148800,9.50
+1989-07-21,41.75,42.25,41.75,42.00,496800,9.61
+1989-07-20,42.50,42.50,42.00,42.00,691200,9.61
+1989-07-19,42.25,42.50,41.75,42.50,552000,9.73
+1989-07-18,42.50,42.75,41.75,42.13,896400,9.64
+1989-07-17,42.75,43.00,42.25,42.25,395600,9.67
+1989-07-14,42.50,43.00,42.25,43.00,396400,9.84
+1989-07-13,43.00,43.00,42.50,42.63,245600,9.76
+1989-07-12,42.25,42.75,42.25,42.75,256000,9.78
+1989-07-11,42.50,42.75,42.00,42.00,572800,9.61
+1989-07-10,42.13,42.75,42.00,42.50,375200,9.73
+1989-07-07,41.50,42.63,41.25,42.25,1504400,9.67
+1989-07-06,40.00,41.00,40.00,41.00,1062000,9.38
+1989-07-05,39.75,40.00,39.25,39.75,491600,9.10
+1989-07-03,40.00,40.00,39.50,39.50,769200,9.04
+1989-06-30,41.00,41.00,39.25,40.00,2120000,9.15
+1989-06-29,42.00,42.00,40.75,40.75,856000,9.33
+1989-06-28,42.00,42.25,41.50,42.00,1169600,9.61
+1989-06-27,42.00,42.75,41.75,42.25,2090800,9.67
+1989-06-26,40.00,42.00,40.00,42.00,2170000,9.61
+1989-06-23,40.25,40.25,39.75,40.25,2486800,9.21
+1989-06-22,41.50,41.50,40.00,40.25,3253200,9.21
+1989-06-21,41.25,42.25,41.00,41.50,3853200,9.50
+1989-06-20,46.00,46.25,40.75,41.00,6996000,9.38
+1989-06-19,47.25,47.75,46.75,47.50,427200,10.87
+1989-06-16,45.50,47.25,45.50,47.25,1165600,10.81
+1989-06-15,45.25,45.75,45.00,45.75,1793600,10.47
+1989-06-14,45.00,45.75,45.00,45.38,440400,10.39
+1989-06-13,45.50,45.75,45.00,45.13,205200,10.33
+1989-06-12,45.75,45.75,45.25,45.75,276400,10.47
+1989-06-09,45.75,46.00,45.50,45.88,322400,10.50
+1989-06-08,46.25,46.25,45.75,46.13,832400,10.56
+1989-06-07,45.38,46.25,45.00,46.00,588800,10.53
+1989-06-06,46.25,46.50,44.88,45.25,1190800,10.36
+1989-06-05,47.00,47.50,46.25,46.25,545600,10.59
+1989-06-02,45.50,47.13,45.50,47.13,947600,10.79
+1989-06-01,44.50,45.75,44.50,45.50,727600,10.41
+1989-05-31,44.50,45.00,44.25,44.50,1681600,10.18
+1989-05-30,44.75,45.00,44.25,44.50,1071600,10.18
+1989-05-26,44.75,44.75,44.50,44.75,476000,10.24
+1989-05-25,44.75,44.75,44.00,44.50,734400,10.18
+1989-05-24,44.75,44.88,44.25,44.63,451600,10.21
+1989-05-23,46.75,46.75,44.63,45.25,10332000,10.36
+1989-05-22,47.50,47.50,46.75,46.75,852400,10.70
+1989-05-19,47.00,47.50,46.75,47.38,1488800,10.84
+1989-05-18,46.75,47.00,46.38,46.75,1341600,10.70
+1989-05-17,46.50,47.75,46.50,46.75,1193200,10.70
+1989-05-16,47.00,47.25,46.50,46.75,1528400,10.70
+1989-05-15,45.75,47.50,45.50,47.00,1413600,10.76
+1989-05-12,44.00,46.00,44.00,45.75,3988000,10.47
+1989-05-11,43.75,44.25,43.50,44.00,304800,10.07
+1989-05-10,43.00,43.75,43.00,43.50,332000,9.96
+1989-05-09,43.00,43.25,42.75,43.00,1134400,9.84
+1989-05-08,43.25,43.50,42.75,42.75,1471600,9.78
+1989-05-05,41.00,43.50,40.75,43.25,3137200,9.90
+1989-05-04,40.75,41.00,40.75,40.75,324400,9.33
+1989-05-03,40.50,41.50,40.50,41.00,1350400,9.38
+1989-05-02,40.50,40.75,40.50,40.50,557600,9.27
+1989-05-01,40.50,40.75,40.50,40.75,983200,9.33
+1989-04-28,40.75,41.00,40.50,40.75,489200,9.33
+1989-04-27,40.25,41.25,40.25,41.00,1080800,9.38
+1989-04-26,40.75,40.75,40.00,40.13,599600,9.18
+1989-04-25,41.00,41.25,40.25,40.25,482800,9.21
+1989-04-24,41.00,41.25,40.75,40.75,556000,9.33
+1989-04-21,40.50,41.00,40.00,41.00,1018000,9.38
+1989-04-20,41.75,41.75,40.50,40.75,1084800,9.33
+1989-04-19,41.25,42.00,41.25,41.50,1218400,9.50
+1989-04-18,40.00,42.00,40.00,41.38,3035200,9.47
+1989-04-17,39.25,40.00,39.00,39.75,890000,9.10
+1989-04-14,39.00,39.50,38.75,39.25,895600,8.98
+1989-04-13,39.00,39.00,38.50,39.00,729200,8.93
+1989-04-12,38.25,39.25,38.00,38.75,3228800,8.87
+1989-04-11,36.88,38.25,36.75,38.25,2172800,8.75
+1989-04-10,36.75,37.00,36.50,37.00,378800,8.47
+1989-04-07,36.50,36.75,36.25,36.25,574000,8.30
+1989-04-06,36.38,36.75,36.25,36.50,794800,8.35
+1989-04-05,36.00,36.75,36.00,36.50,1739600,8.35
+1989-04-04,36.25,36.50,35.50,36.00,532000,8.24
+1989-04-03,36.00,36.50,36.00,36.25,1197600,8.30
+1989-03-31,36.00,36.25,35.75,36.25,754400,8.30
+1989-03-30,35.50,36.00,35.50,35.75,735200,8.18
+1989-03-29,35.50,36.00,35.25,35.75,620400,8.18
+1989-03-28,34.75,35.50,34.75,35.50,1478000,8.12
+1989-03-27,35.00,35.25,34.75,35.25,430800,8.07
+1989-03-23,36.00,36.00,35.00,35.25,790000,8.07
+1989-03-22,36.25,36.25,35.75,35.75,1443200,8.18
+1989-03-21,36.00,36.75,36.00,36.25,201200,8.30
+1989-03-20,36.75,36.75,35.50,36.00,890400,8.24
+1989-03-17,37.00,37.25,36.00,36.50,2729200,8.35
+1989-03-16,36.75,37.25,36.25,36.75,1344000,8.41
+1989-03-15,36.00,36.75,36.00,36.75,250800,8.41
+1989-03-14,36.25,36.50,36.00,36.50,522400,8.35
+1989-03-13,36.25,36.50,36.25,36.25,202400,8.30
+1989-03-10,36.75,36.75,36.25,36.25,239600,8.30
+1989-03-09,36.75,37.00,36.50,36.75,632800,8.41
+1989-03-08,36.75,37.00,36.50,36.75,599200,8.41
+1989-03-07,37.25,37.25,36.75,36.75,1757600,8.41
+1989-03-06,37.00,37.25,37.00,37.00,1976000,8.47
+1989-03-03,37.25,37.25,37.00,37.25,1136400,8.53
+1989-03-02,36.50,37.88,36.50,37.00,2263600,8.47
+1989-03-01,36.75,37.25,36.25,36.50,1537200,8.35
+1989-02-28,36.75,37.25,36.75,37.00,1466400,8.47
+1989-02-27,37.00,37.00,36.75,37.00,614400,8.47
+1989-02-24,37.25,37.25,36.50,36.75,528400,8.41
+1989-02-23,36.75,37.50,36.75,37.00,1791200,8.47
+1989-02-22,36.25,37.00,36.25,36.75,1284000,8.41
+1989-02-21,36.00,36.50,36.00,36.25,1425200,8.30
+1989-02-17,36.00,36.50,35.75,36.25,2524800,8.30
+1989-02-16,36.25,36.25,35.75,36.00,1321600,8.24
+1989-02-15,36.50,36.50,35.75,36.13,758000,8.27
+1989-02-14,36.50,37.00,36.00,36.38,2119200,8.33
+1989-02-13,36.00,36.50,36.00,36.13,840400,8.27
+1989-02-10,36.25,36.50,35.63,36.50,1826800,8.35
+1989-02-09,36.25,36.75,35.75,36.38,832000,8.33
+1989-02-08,37.25,37.50,36.50,37.00,1203600,8.47
+1989-02-07,36.50,37.75,36.50,37.25,2887600,8.53
+1989-02-06,36.25,37.00,36.25,36.75,1843200,8.41
+1989-02-03,36.25,36.75,36.00,36.75,1454800,8.41
+1989-02-02,36.75,37.00,36.00,36.25,2148000,8.30
+1989-02-01,37.25,37.50,36.25,36.75,2261600,8.41
+1989-01-31,37.75,38.25,37.25,37.50,1057200,8.58
+1989-01-30,37.75,38.00,37.75,37.75,537600,8.64
+1989-01-27,37.50,38.00,37.50,38.00,836800,8.70
+1989-01-26,38.00,38.00,37.50,37.75,637200,8.64
+1989-01-25,37.75,38.50,37.50,37.75,828000,8.64
+1989-01-24,36.25,37.75,36.25,37.75,1978000,8.64
+1989-01-23,36.50,36.75,35.50,36.25,2091200,8.30
+1989-01-20,37.00,37.00,36.50,36.50,1235600,8.35
+1989-01-19,36.75,37.38,36.50,37.00,5237600,8.47
+1989-01-18,37.75,38.00,35.25,36.50,4593200,8.35
+1989-01-17,37.50,38.50,37.50,38.25,1012800,8.75
+1989-01-16,37.25,37.75,37.00,37.50,1195600,8.58
+1989-01-13,38.00,38.25,37.25,37.25,674000,8.53
+1989-01-12,38.88,39.00,38.00,38.50,1461200,8.81
+1989-01-11,38.75,39.00,38.75,39.00,528000,8.93
+1989-01-10,39.00,39.25,38.75,39.00,178000,8.93
+1989-01-09,39.00,39.50,38.75,39.25,888400,8.98
+1989-01-06,38.50,39.25,38.50,38.63,1464000,8.84
+1989-01-05,38.25,38.75,38.25,38.50,1929600,8.81
+1989-01-04,37.00,37.75,37.00,37.75,291200,8.64
+1989-01-03,37.50,37.75,36.50,37.00,625200,8.47
+1988-12-30,38.50,38.50,37.50,37.50,272400,8.58
+1988-12-29,38.00,38.50,37.75,38.50,353200,8.81
+1988-12-28,38.25,38.50,37.50,38.00,286800,8.70
+1988-12-27,39.00,39.00,38.25,38.25,701600,8.75
+1988-12-23,38.75,39.00,38.50,38.50,237200,8.81
+1988-12-22,38.75,39.00,38.25,38.88,1215200,8.90
+1988-12-21,38.75,39.25,38.25,38.25,984800,8.75
+1988-12-20,40.00,40.75,38.75,39.00,1414800,8.93
+1988-12-19,40.25,40.25,39.75,40.00,465200,9.15
+1988-12-16,40.25,40.25,39.75,40.25,972400,9.21
+1988-12-15,39.75,40.50,39.75,40.13,1519200,9.18
+1988-12-14,39.50,40.00,39.50,39.75,304000,9.10
+1988-12-13,38.75,39.75,38.50,39.25,587600,8.98
+1988-12-12,39.50,40.00,38.75,38.75,635200,8.87
+1988-12-09,39.75,40.00,39.38,39.50,974000,9.04
+1988-12-08,39.75,40.50,39.75,39.88,510800,9.13
+1988-12-07,39.75,40.00,39.50,39.75,764800,9.10
+1988-12-06,39.50,39.75,39.25,39.63,380800,9.07
+1988-12-05,39.50,40.00,39.25,39.50,359200,9.04
+1988-12-02,39.00,39.50,38.50,39.25,536800,8.98
+1988-12-01,39.25,39.50,39.00,39.13,399600,8.96
+1988-11-30,39.25,39.75,39.00,39.25,382000,8.98
+1988-11-29,38.25,39.25,38.00,39.00,568000,8.93
+1988-11-28,37.00,38.13,37.00,38.00,368400,8.70
+1988-11-25,37.50,37.75,37.00,37.38,136000,8.56
+1988-11-23,37.25,38.25,37.00,38.25,431200,8.75
+1988-11-22,36.75,37.25,36.75,37.00,502400,8.47
+1988-11-21,37.75,37.75,36.50,37.00,726000,8.47
+1988-11-18,37.75,37.75,37.25,37.63,442000,8.61
+1988-11-17,37.25,37.75,37.00,37.25,275600,8.53
+1988-11-16,38.25,38.50,37.00,37.00,774400,8.47
+1988-11-15,38.00,38.50,38.00,38.50,258000,8.81
+1988-11-14,38.50,38.50,37.75,38.00,672800,8.70
+1988-11-11,39.50,39.50,38.25,38.25,391200,8.75
+1988-11-10,39.25,40.00,39.25,39.63,322800,9.07
+1988-11-09,39.75,40.00,39.00,39.50,353600,9.04
+1988-11-08,39.50,40.25,39.50,40.00,243200,9.15
+1988-11-07,39.50,39.75,39.00,39.50,297200,9.04
+1988-11-04,39.50,40.25,39.50,39.75,674400,9.10
+1988-11-03,39.25,40.25,39.25,39.75,787200,9.10
+1988-11-02,39.00,39.50,38.50,39.25,547200,8.98
+1988-11-01,39.75,40.00,39.00,39.25,1245200,8.98
+1988-10-31,40.50,40.50,39.50,40.00,530800,9.15
+1988-10-28,40.75,41.25,40.25,40.50,736800,9.27
+1988-10-27,40.75,40.75,40.00,40.25,399600,9.21
+1988-10-26,40.50,40.75,40.25,40.75,420400,9.33
+1988-10-25,41.25,41.50,40.25,40.25,323200,9.21
+1988-10-24,41.75,42.25,41.25,41.25,932000,9.44
+1988-10-21,41.50,42.00,41.00,41.75,631600,9.56
+1988-10-20,40.75,42.00,40.75,41.50,1706400,9.50
+1988-10-19,40.00,41.25,40.00,40.25,2214000,9.21
+1988-10-18,40.13,40.50,39.50,40.00,507600,9.15
+1988-10-17,40.00,40.25,39.75,40.13,1332000,9.18
+1988-10-14,39.50,40.25,39.25,39.75,1806800,9.10
+1988-10-13,38.75,39.25,38.50,39.25,574400,8.98
+1988-10-12,39.25,39.25,38.25,38.50,1670400,8.81
+1988-10-11,40.00,40.50,39.00,39.25,552400,8.98
+1988-10-10,40.00,40.25,39.50,40.00,404000,9.15
+1988-10-07,39.25,40.25,39.25,40.13,1537600,9.18
+1988-10-06,39.00,39.50,38.75,39.50,1264000,9.04
+1988-10-05,38.25,39.25,38.25,38.75,1163600,8.87
+1988-10-04,38.25,38.50,38.25,38.38,438800,8.78
+1988-10-03,38.50,38.75,38.00,38.25,676400,8.75
+1988-09-30,38.00,38.75,38.00,38.75,1102800,8.87
+1988-09-29,38.00,38.50,37.75,38.25,356000,8.75
+1988-09-28,38.25,38.50,37.75,38.13,470400,8.73
+1988-09-27,38.25,38.88,38.25,38.50,372800,8.81
+1988-09-26,38.25,38.63,38.25,38.50,237600,8.81
+1988-09-23,38.75,38.75,38.25,38.25,360000,8.75
+1988-09-22,39.00,39.25,38.50,38.50,643600,8.81
+1988-09-21,38.50,39.25,38.25,39.25,997600,8.98
+1988-09-20,38.25,38.50,38.00,38.50,646000,8.81
+1988-09-19,38.25,38.50,37.75,38.25,306000,8.75
+1988-09-16,37.75,38.25,37.38,38.00,859200,8.70
+1988-09-15,38.00,38.00,37.50,37.50,673200,8.58
+1988-09-14,37.75,38.00,37.50,37.75,1198800,8.64
+1988-09-13,37.50,38.00,37.50,38.00,620000,8.70
+1988-09-12,38.75,39.00,37.75,38.00,525600,8.70
+1988-09-09,38.00,39.00,37.75,38.75,1598000,8.87
+1988-09-08,37.00,38.00,37.00,38.00,708400,8.70
+1988-09-07,36.50,37.50,36.50,37.25,612000,8.53
+1988-09-06,36.75,36.75,36.25,36.75,126800,8.41
+1988-09-02,36.50,36.75,36.00,36.50,710800,8.35
+1988-09-01,36.75,37.00,35.63,36.00,363600,8.24
+1988-08-31,37.25,37.25,36.75,36.88,408400,8.44
+1988-08-30,36.88,37.13,36.75,36.75,269200,8.41
+1988-08-29,36.50,37.25,36.25,37.00,415600,8.47
+1988-08-26,36.00,36.50,36.00,36.50,174800,8.35
+1988-08-25,36.25,36.50,35.75,36.00,217200,8.24
+1988-08-24,35.75,36.75,35.75,36.63,347200,8.38
+1988-08-23,35.75,36.00,35.50,35.75,484400,8.18
+1988-08-22,36.25,36.50,35.50,35.50,636000,8.12
+1988-08-19,36.50,36.88,36.25,36.38,136000,8.33
+1988-08-18,36.25,37.00,35.75,36.63,329200,8.38
+1988-08-17,35.25,36.25,35.25,35.75,398000,8.18
+1988-08-16,34.00,35.50,33.75,35.25,752000,8.07
+1988-08-15,34.75,35.00,33.88,34.00,575600,7.78
+1988-08-12,35.00,35.25,34.50,34.75,476800,7.95
+1988-08-11,35.50,35.75,34.75,34.75,454800,7.95
+1988-08-10,36.00,36.00,35.38,35.50,737600,8.12
+1988-08-09,36.25,36.75,35.75,35.88,984000,8.21
+1988-08-08,36.25,36.75,35.75,36.25,560800,8.30
+1988-08-05,36.25,36.50,36.00,36.25,291200,8.30
+1988-08-04,35.75,36.75,35.50,36.25,1024400,8.30
+1988-08-03,35.00,35.75,34.75,35.75,881600,8.18
+1988-08-02,35.25,35.25,34.50,34.88,220400,7.98
+1988-08-01,35.25,35.50,35.00,35.25,370400,8.07
+1988-07-29,34.50,35.25,34.50,35.25,1997200,8.07
+1988-07-28,33.50,34.50,33.50,34.25,1185600,7.84
+1988-07-27,34.75,35.00,33.50,33.50,1560800,7.67
+1988-07-26,34.75,35.25,34.75,34.75,1224400,7.95
+1988-07-25,34.75,35.00,34.25,35.00,750800,8.01
+1988-07-22,34.75,35.00,34.25,34.50,1145600,7.90
+1988-07-21,35.00,35.25,34.75,35.25,725600,8.07
+1988-07-20,35.00,35.25,34.50,35.25,1479600,8.07
+1988-07-19,35.50,35.50,34.50,34.63,334000,7.93
+1988-07-18,35.75,36.00,35.25,35.38,983600,8.10
+1988-07-15,36.25,36.25,35.75,35.75,440000,8.18
+1988-07-14,36.75,36.75,36.00,36.00,1079600,8.24
+1988-07-13,36.75,36.75,36.25,36.75,275600,8.41
+1988-07-12,36.75,36.75,36.00,36.25,446400,8.30
+1988-07-11,36.25,36.75,36.25,36.50,445600,8.35
+1988-07-08,36.50,36.75,36.25,36.25,350000,8.30
+1988-07-07,37.25,37.75,36.25,36.50,1738000,8.35
+1988-07-06,38.00,38.25,37.25,37.50,632800,8.58
+1988-07-05,37.50,38.00,37.00,38.00,441600,8.70
+1988-07-01,38.00,38.25,37.50,37.75,355200,8.64
+1988-06-30,38.00,38.50,38.00,38.25,628800,8.75
+1988-06-29,38.50,38.75,37.75,38.00,347200,8.70
+1988-06-28,37.50,38.50,37.00,38.50,316400,8.81
+1988-06-27,38.75,39.00,37.50,37.50,591600,8.58
+1988-06-24,39.25,39.50,38.75,38.88,899600,8.90
+1988-06-23,39.50,39.75,39.13,39.50,158800,9.04
+1988-06-22,39.75,40.00,39.25,39.75,980400,9.10
+1988-06-21,39.50,39.75,39.25,39.50,828000,9.04
+1988-06-20,39.50,40.00,39.25,39.75,254000,9.10
+1988-06-17,39.25,39.75,39.00,39.75,662800,9.10
+1988-06-16,38.75,39.50,38.75,39.00,454800,8.93
+1988-06-15,39.25,39.38,38.50,39.00,1202800,8.93
+1988-06-14,39.50,40.25,39.25,39.25,746000,8.98
+1988-06-13,39.75,40.00,39.50,39.75,426000,9.10
+1988-06-10,39.00,39.75,38.50,39.75,717200,9.10
+1988-06-09,37.25,39.25,37.25,38.75,1342400,8.87
+1988-06-08,37.00,37.50,36.75,37.50,382400,8.58
+1988-06-07,37.25,37.50,36.50,36.50,521200,8.35
+1988-06-06,38.50,38.50,37.00,37.25,482800,8.53
+1988-06-03,38.50,38.75,38.25,38.25,845200,8.75
+1988-06-02,38.00,39.50,37.75,38.25,805200,8.75
+1988-06-01,36.75,38.50,36.25,38.00,1298400,8.70
+1988-05-31,36.25,36.50,36.00,36.25,994800,8.30
+1988-05-27,36.50,36.75,36.00,36.00,222400,8.24
+1988-05-26,36.00,36.88,36.00,36.63,602400,8.38
+1988-05-25,36.25,36.50,36.00,36.00,245200,8.24
+1988-05-24,36.00,36.50,35.75,36.50,430800,8.35
+1988-05-23,35.75,36.25,35.50,35.75,1054400,8.18
+1988-05-20,36.25,36.50,35.50,36.00,360800,8.24
+1988-05-19,36.25,36.25,35.50,36.13,1054000,8.27
+1988-05-18,37.00,37.25,36.00,36.13,542800,8.27
+1988-05-17,37.75,38.00,37.00,37.00,972000,8.47
+1988-05-16,37.75,38.00,37.25,37.75,489200,8.64
+1988-05-13,38.00,38.00,37.75,38.00,172400,8.70
+1988-05-12,37.50,38.00,37.50,38.00,545200,8.70
+1988-05-11,38.13,38.25,37.25,37.75,548000,8.64
+1988-05-10,38.25,38.50,38.00,38.50,367200,8.81
+1988-05-09,38.00,38.50,37.75,38.00,647200,8.70
+1988-05-06,38.25,38.50,38.25,38.25,518000,8.75
+1988-05-05,38.50,38.75,38.25,38.25,551600,8.75
+1988-05-04,38.25,39.25,38.25,38.50,734000,8.81
+1988-05-03,38.00,38.50,38.00,38.25,493200,8.75
+1988-05-02,38.25,38.25,38.00,38.00,231200,8.70
+1988-04-29,38.75,38.75,38.00,38.00,448000,8.70
+1988-04-28,39.00,39.00,38.50,38.75,267600,8.87
+1988-04-27,38.50,39.00,38.50,38.75,495200,8.87
+1988-04-26,37.88,38.75,37.75,38.75,507600,8.87
+1988-04-25,37.50,38.00,37.50,37.88,106800,8.67
+1988-04-22,37.25,37.50,37.00,37.38,187200,8.56
+1988-04-21,36.75,37.50,36.75,36.75,636400,8.41
+1988-04-20,36.75,37.00,36.50,36.75,571600,8.41
+1988-04-19,36.25,37.50,36.25,36.75,271200,8.41
+1988-04-18,36.00,36.50,35.75,36.25,406400,8.30
+1988-04-15,36.75,36.75,35.75,36.00,837200,8.24
+1988-04-14,37.00,37.25,36.50,36.75,934800,8.41
+1988-04-13,37.75,37.88,37.25,37.75,743600,8.64
+1988-04-12,37.50,38.25,37.25,37.75,654000,8.64
+1988-04-11,37.50,38.25,37.50,37.75,1106000,8.64
+1988-04-08,37.00,37.50,37.00,37.38,361200,8.56
+1988-04-07,36.75,37.50,36.50,37.25,569200,8.53
+1988-04-06,36.50,36.75,36.25,36.63,1465600,8.38
+1988-04-05,36.50,37.00,36.00,36.50,816800,8.35
+1988-04-04,37.00,37.25,36.25,36.25,897200,8.30
+1988-03-31,37.50,38.00,37.25,37.50,700800,8.58
+1988-03-30,38.00,38.25,37.50,37.75,1020400,8.64
+1988-03-29,36.75,38.38,36.75,37.75,1316000,8.64
+1988-03-28,36.50,36.75,36.00,36.75,605600,8.41
+1988-03-25,37.25,37.75,36.75,37.00,916400,8.47
+1988-03-24,38.50,38.50,37.00,37.13,724400,8.50
+1988-03-23,38.25,38.75,38.25,38.50,907200,8.81
+1988-03-22,38.75,39.00,38.00,38.50,821600,8.81
+1988-03-21,39.25,39.25,38.25,38.75,438000,8.87
+1988-03-18,39.25,39.50,38.50,39.25,978400,8.98
+1988-03-17,38.75,39.50,38.50,38.88,505200,8.90
+1988-03-16,38.25,38.75,38.00,38.63,860000,8.84
+1988-03-15,38.00,38.25,38.00,38.25,364800,8.75
+1988-03-14,38.00,38.75,38.00,38.00,522400,8.70
+1988-03-11,38.25,38.75,37.75,38.00,493200,8.70
+1988-03-10,38.50,39.00,38.00,38.38,1422400,8.78
+1988-03-09,38.00,38.50,37.75,38.25,667600,8.75
+1988-03-08,37.50,38.00,37.00,38.00,577200,8.70
+1988-03-07,38.25,38.25,37.00,37.50,776400,8.58
+1988-03-04,39.25,39.25,37.75,38.50,730400,8.81
+1988-03-03,39.25,39.50,39.13,39.50,1142000,9.04
+1988-03-02,39.50,39.50,39.25,39.25,545200,8.98
+1988-03-01,40.00,40.00,39.13,39.13,948800,8.96
+1988-02-29,39.75,40.00,39.50,40.00,684400,9.15
+1988-02-26,39.75,40.00,39.50,39.63,723600,9.07
+1988-02-25,39.75,40.50,39.50,39.75,1423200,9.10
+1988-02-24,39.25,40.50,39.25,40.00,1168400,9.15
+1988-02-23,40.00,40.00,39.00,39.75,858400,9.10
+1988-02-22,39.75,40.00,39.50,40.00,856000,9.15
+1988-02-19,39.00,39.75,38.25,39.75,977200,9.10
+1988-02-18,39.75,40.25,38.75,39.25,1182400,8.98
+1988-02-17,39.25,40.50,39.25,40.00,2141600,9.15
+1988-02-16,38.50,39.50,38.25,39.50,638800,9.04
+1988-02-12,38.00,38.75,38.00,38.75,587200,8.87
+1988-02-11,37.25,38.75,37.25,38.25,1812000,8.75
+1988-02-10,36.75,37.50,36.50,37.00,1297200,8.47
+1988-02-09,36.75,37.00,36.25,36.50,802000,8.35
+1988-02-08,37.00,37.00,36.50,36.63,482800,8.38
+1988-02-05,36.50,37.25,36.50,37.00,1072400,8.47
+1988-02-04,35.50,36.50,35.50,36.25,969200,8.30
+1988-02-03,36.00,36.25,35.50,35.75,929600,8.18
+1988-02-02,35.75,36.13,35.75,36.00,554800,8.24
+1988-02-01,35.75,36.25,35.00,36.00,664000,8.24
+1988-01-29,35.00,35.63,34.63,35.63,760000,8.15
+1988-01-28,34.75,35.00,34.50,34.88,299200,7.98
+1988-01-27,33.50,34.50,33.50,34.50,154400,7.90
+1988-01-26,33.25,33.88,33.00,33.88,350800,7.75
+1988-01-25,33.25,34.00,32.75,33.25,366800,7.61
+1988-01-22,33.50,33.75,32.75,33.25,354800,7.61
+1988-01-21,33.75,34.00,33.25,33.50,303200,7.67
+1988-01-20,34.75,34.75,33.25,33.75,1011600,7.72
+1988-01-19,34.50,35.50,34.25,34.50,753600,7.90
+1988-01-18,34.00,35.00,33.50,34.75,683600,7.95
+1988-01-15,33.00,34.00,32.75,33.50,706000,7.67
+1988-01-14,32.75,33.25,32.00,32.00,258400,7.32
+1988-01-13,32.50,33.00,31.50,32.50,508000,7.44
+1988-01-12,33.25,33.50,31.25,32.25,607200,7.38
+1988-01-11,31.25,33.50,31.00,33.25,963600,7.61
+1988-01-08,34.75,35.00,31.62,31.75,730400,7.27
+1988-01-07,35.00,35.00,34.25,34.75,458800,7.95
+1988-01-06,35.00,35.25,34.75,35.00,1394000,8.01
+1988-01-05,34.25,36.00,34.00,35.25,2014800,8.07
+1988-01-04,32.50,34.25,32.50,33.50,1062000,7.67
+1987-12-31,32.75,33.00,32.00,32.75,376800,7.50
+1987-12-30,32.00,33.00,31.50,32.75,1693600,7.50
+1987-12-29,31.25,31.50,31.00,31.00,633200,7.10
+1987-12-28,32.50,32.75,31.00,31.00,765200,7.10
+1987-12-24,32.50,33.00,32.50,32.50,136000,7.44
+1987-12-23,31.50,33.25,31.25,32.63,754800,7.47
+1987-12-22,32.75,33.13,31.25,31.50,864800,7.21
+1987-12-21,32.00,33.00,31.75,32.75,1043200,7.50
+1987-12-18,29.25,32.50,29.25,32.25,1738400,7.38
+1987-12-17,30.00,30.50,29.50,29.50,572800,6.75
+1987-12-16,27.75,30.00,27.25,30.00,1090800,6.87
+1987-12-15,28.25,28.37,27.75,27.87,830000,6.38
+1987-12-14,27.75,28.50,27.75,28.00,485600,6.41
+1987-12-11,27.87,28.50,27.50,28.00,678000,6.41
+1987-12-10,28.00,29.00,26.75,28.00,1622800,6.41
+1987-12-09,26.75,28.25,26.75,28.12,819600,6.44
+1987-12-08,24.75,27.25,24.50,27.00,783600,6.18
+1987-12-07,24.25,24.75,23.75,24.50,1709600,5.61
+1987-12-04,24.00,24.50,23.50,24.12,2125200,5.52
+1987-12-03,26.25,26.50,24.00,24.25,2047200,5.55
+1987-12-02,27.00,27.00,26.12,26.25,853600,6.01
+1987-12-01,27.00,27.50,26.00,26.50,778000,6.07
+1987-11-30,28.00,28.00,25.75,27.00,901200,6.18
+1987-11-27,28.50,29.00,28.00,28.00,267600,6.41
+1987-11-25,29.25,29.25,28.50,29.00,408800,6.64
+1987-11-24,28.50,30.00,28.25,29.25,1074000,6.69
+1987-11-23,27.25,28.50,27.00,28.25,1280400,6.47
+1987-11-20,26.75,27.50,26.00,27.25,1171200,6.24
+1987-11-19,27.75,28.00,26.75,27.00,2077600,6.18
+1987-11-18,28.50,28.75,27.25,27.75,1465600,6.35
+1987-11-17,28.75,28.75,28.00,28.25,350400,6.47
+1987-11-16,29.25,29.50,28.50,28.75,815200,6.58
+1987-11-13,29.25,29.75,28.50,29.00,951200,6.64
+1987-11-12,30.25,31.00,29.25,29.25,563200,6.69
+1987-11-11,29.75,30.25,29.50,30.25,510000,6.92
+1987-11-10,30.00,30.50,29.25,29.75,510800,6.81
+1987-11-09,29.75,30.75,28.50,30.75,1442800,7.04
+1987-11-06,31.00,31.00,30.25,30.25,1094800,6.92
+1987-11-05,30.50,31.62,30.25,30.75,1002400,7.04
+1987-11-04,30.75,31.25,30.00,31.00,1114800,7.10
+1987-11-03,31.75,32.00,30.00,30.75,468400,7.04
+1987-11-02,31.00,32.25,30.50,32.00,960400,7.32
+1987-10-30,29.50,31.50,29.50,31.00,980400,7.10
+1987-10-29,28.50,30.00,28.25,29.75,2072000,6.81
+1987-10-28,27.62,28.25,26.75,27.75,2135600,6.35
+1987-10-27,28.00,29.25,27.25,28.25,2040400,6.47
+1987-10-26,30.25,30.25,27.25,27.50,1159600,6.29
+1987-10-23,31.25,31.25,29.75,30.25,2797200,6.92
+1987-10-22,32.25,32.75,30.75,31.50,1898400,7.21
+1987-10-21,29.75,33.00,29.50,32.75,3149200,7.50
+1987-10-20,32.25,33.00,29.00,29.75,2169600,6.81
+1987-10-19,36.00,36.00,31.75,32.00,1888800,7.32
+1987-10-16,37.50,38.00,36.00,36.50,1344800,8.35
+1987-10-15,38.75,39.25,37.25,37.50,1123200,8.58
+1987-10-14,39.00,39.00,36.50,38.75,2875600,8.87
+1987-10-13,39.50,40.00,38.50,39.00,2360400,8.93
+1987-10-12,40.50,40.50,38.50,39.25,1616400,8.98
+1987-10-09,42.75,43.25,40.38,40.75,3379600,9.33
+1987-10-08,44.25,44.25,42.38,43.25,429600,9.90
+1987-10-07,44.25,44.75,43.13,43.75,576800,10.01
+1987-10-06,46.50,46.75,44.75,44.75,829600,10.24
+1987-10-05,46.75,47.00,46.50,46.75,217600,10.70
+1987-10-02,46.75,47.25,46.75,47.00,56800,10.76
+1987-10-01,46.25,47.25,46.00,47.25,1227200,10.81
+1987-09-30,46.75,46.75,45.75,46.25,539200,10.59
+1987-09-29,47.75,47.75,46.75,47.00,264400,10.76
+1987-09-28,47.50,48.50,47.00,47.50,432400,10.87
+1987-09-25,46.00,47.25,45.75,47.25,391200,10.81
+1987-09-24,45.75,46.25,45.75,45.75,267600,10.47
+1987-09-23,46.00,46.75,45.75,46.25,1136400,10.59
+1987-09-22,43.00,46.00,42.25,46.00,1428400,10.53
+1987-09-21,45.25,46.75,43.75,43.75,1220800,10.01
+1987-09-18,43.25,45.25,43.00,45.25,531200,10.36
+1987-09-17,44.00,44.25,42.50,43.50,932000,9.96
+1987-09-16,45.50,45.50,43.50,44.00,736800,10.07
+1987-09-15,47.00,47.00,45.38,45.38,787600,10.39
+1987-09-14,46.75,47.00,46.50,46.50,589200,10.64
+1987-09-11,46.50,46.75,46.25,46.50,207600,10.64
+1987-09-10,45.63,46.50,45.38,46.50,691200,10.64
+1987-09-09,45.75,46.00,44.75,45.13,1743600,10.33
+1987-09-08,47.75,48.25,45.00,45.75,1049200,10.47
+1987-09-04,48.50,48.50,47.75,47.75,405600,10.93
+1987-09-03,48.75,49.50,47.63,48.25,445200,11.04
+1987-09-02,48.75,49.00,48.00,48.75,476800,11.16
+1987-09-01,49.75,50.00,48.50,48.75,633600,11.16
+1987-08-31,49.75,50.25,49.50,50.00,378400,11.44
+1987-08-28,51.00,51.00,49.50,50.00,486400,11.44
+1987-08-27,51.00,51.25,50.50,51.00,652800,11.67
+1987-08-26,50.75,51.50,50.75,51.00,475200,11.67
+1987-08-25,50.75,51.25,50.75,51.00,244400,11.67
+1987-08-24,51.00,51.50,50.75,50.75,344000,11.62
+1987-08-21,50.75,51.50,50.50,51.50,403600,11.79
+1987-08-20,49.00,50.75,48.50,50.25,536800,11.50
+1987-08-19,49.00,49.00,48.50,48.75,449200,11.16
+1987-08-18,50.25,50.25,48.25,49.00,503200,11.21
+1987-08-17,50.50,51.00,49.00,50.25,548000,11.50
+1987-08-14,50.75,51.00,50.25,50.75,324400,11.62
+1987-08-13,51.50,51.75,50.75,50.75,1182000,11.62
+1987-08-12,51.50,52.50,51.00,51.50,939600,11.79
+1987-08-11,50.00,52.00,50.00,51.50,2023600,11.79
+1987-08-10,49.25,50.50,49.25,50.00,2041600,11.44
+1987-08-07,48.75,49.88,48.50,49.25,726800,11.27
+1987-08-06,48.25,48.75,48.00,48.50,300800,11.10
+1987-08-05,48.00,48.75,47.75,48.25,400800,11.04
+1987-08-04,47.75,48.25,47.50,48.25,434400,11.04
+1987-08-03,47.50,48.75,46.75,48.25,455200,11.04
+1987-07-31,47.50,47.75,47.25,47.75,402000,10.93
+1987-07-30,47.00,47.75,46.50,47.75,636400,10.93
+1987-07-29,45.50,46.50,45.50,46.25,695200,10.59
+1987-07-28,45.75,46.00,45.50,45.50,281200,10.41
+1987-07-27,46.00,46.25,45.25,45.25,364000,10.36
+1987-07-24,46.00,46.25,45.50,46.25,157600,10.59
+1987-07-23,46.75,46.75,45.25,45.63,607200,10.44
+1987-07-22,46.50,47.00,46.50,46.50,419600,10.64
+1987-07-21,46.75,47.75,46.25,46.75,506400,10.70
+1987-07-20,47.00,47.25,46.50,46.75,333200,10.70
+1987-07-17,48.00,48.00,47.00,47.00,574000,10.76
+1987-07-16,47.75,48.00,46.50,47.75,608800,10.93
+1987-07-15,49.00,49.25,47.50,48.00,836400,10.99
+1987-07-14,48.50,49.25,48.50,49.00,2787200,11.21
+1987-07-13,46.75,49.00,46.75,48.50,1487200,11.10
+1987-07-10,46.75,47.25,46.50,47.25,1556400,10.81
+1987-07-09,47.00,47.00,46.50,46.63,676000,10.67
+1987-07-08,47.25,47.75,46.75,46.75,974800,10.70
+1987-07-07,45.50,47.75,45.50,47.50,1249200,10.87
+1987-07-06,45.50,46.00,45.50,45.50,557200,10.41
+1987-07-02,45.00,46.00,44.75,46.00,1198000,10.53
+1987-07-01,44.88,45.00,44.50,45.00,284000,10.30
+1987-06-30,45.50,46.00,44.50,44.88,658800,10.27
+1987-06-29,46.00,46.25,45.50,45.75,174000,10.47
+1987-06-26,46.00,46.00,44.50,45.75,665600,10.47
+1987-06-25,46.50,46.75,46.00,46.00,141200,10.53
+1987-06-24,47.00,47.25,46.25,46.38,341200,10.62
+1987-06-23,47.25,47.50,46.25,46.88,522000,10.73
+1987-06-22,47.00,47.75,46.50,47.38,1788800,10.84
+1987-06-19,47.75,48.25,46.25,46.50,1115200,10.64
+1987-06-18,46.50,49.00,46.00,47.50,716400,10.87
+1987-06-17,46.75,47.25,46.50,47.00,305200,10.76
+1987-06-16,46.50,47.25,46.25,47.00,950400,10.76
+1987-06-15,48.00,48.25,46.00,46.38,1014000,10.62
+1987-06-12,46.75,48.25,46.25,48.00,802000,10.99
+1987-06-11,46.75,46.75,46.25,46.75,438000,10.70
+1987-06-10,44.75,47.50,44.25,46.50,1327600,10.64
+1987-06-09,43.75,44.75,43.50,44.25,553200,10.13
+1987-06-08,43.50,43.75,43.00,43.38,102000,9.93
+1987-06-05,42.50,44.00,42.50,43.50,298800,9.96
+1987-06-04,42.25,42.75,42.00,42.50,339600,9.73
+1987-06-03,42.00,42.75,42.00,42.25,454400,9.67
+1987-06-02,42.50,43.50,41.50,41.50,1157200,9.50
+1987-06-01,43.25,43.25,42.50,42.50,270000,9.73
+1987-05-29,43.50,44.00,43.00,43.25,454000,9.90
+1987-05-28,43.75,44.00,43.25,44.00,269600,10.07
+1987-05-27,43.25,44.25,43.00,43.75,642800,10.01
+1987-05-26,43.00,43.25,42.50,43.25,851200,9.90
+1987-05-22,44.00,44.00,42.75,43.25,463600,9.90
+1987-05-21,43.75,44.25,43.75,43.75,426800,10.01
+1987-05-20,43.75,43.75,42.75,43.00,1437200,9.84
+1987-05-19,43.75,44.25,43.25,43.25,691200,9.90
+1987-05-18,44.25,44.25,43.50,44.25,665200,10.13
+1987-05-15,43.75,45.00,43.50,44.00,1227600,10.07
+1987-05-14,44.25,44.75,43.50,43.50,436400,9.96
+1987-05-13,43.00,44.25,42.75,44.00,519200,10.07
+1987-05-12,42.75,43.00,42.00,43.00,351200,9.84
+1987-05-11,43.00,44.75,42.50,42.50,783600,9.73
+1987-05-08,42.00,43.00,41.75,42.75,518800,9.78
+1987-05-07,42.00,42.25,41.25,41.75,630400,9.56
+1987-05-06,41.25,42.00,41.00,41.75,1174800,9.56
+1987-05-05,41.75,41.75,41.00,41.50,403600,9.50
+1987-05-04,42.25,42.25,41.25,41.75,791600,9.56
+1987-05-01,42.50,42.50,42.00,42.25,763600,9.67
+1987-04-30,38.75,43.25,38.00,42.50,1474800,9.73
+1987-04-29,40.25,40.50,38.50,38.50,1031200,8.81
+1987-04-28,40.50,40.75,40.00,40.25,978800,9.21
+1987-04-27,40.75,40.75,39.00,39.75,927200,9.10
+1987-04-24,42.50,42.75,40.50,40.75,686000,9.33
+1987-04-23,43.25,43.25,42.25,42.75,288400,9.78
+1987-04-22,43.50,44.25,43.00,43.00,466800,9.84
+1987-04-21,43.25,43.50,42.50,43.50,798800,9.96
+1987-04-20,43.50,44.00,43.00,43.50,482800,9.96
+1987-04-16,43.25,44.00,43.00,43.50,970800,9.96
+1987-04-15,43.50,43.75,42.25,43.25,730400,9.90
+1987-04-14,46.00,46.00,42.25,42.50,1610000,9.73
+1987-04-13,47.25,47.50,46.00,46.00,524000,10.53
+1987-04-10,47.75,47.75,47.50,47.50,442400,10.87
+1987-04-09,48.00,48.25,47.50,48.00,310400,10.99
+1987-04-08,47.50,48.25,47.50,48.00,507200,10.99
+1987-04-07,49.00,49.50,47.50,47.50,304000,10.87
+1987-04-06,48.25,49.00,48.25,49.00,297600,11.21
+1987-04-03,47.75,48.25,47.25,48.25,264800,11.04
+1987-04-02,48.00,48.75,47.25,47.50,566400,10.87
+1987-04-01,47.00,47.75,47.00,47.50,830000,10.87
+1987-03-31,46.75,48.50,46.50,48.00,876400,10.99
+1987-03-30,51.00,51.00,45.75,47.00,1305600,10.76
+1987-03-27,51.50,51.75,51.00,51.00,810400,11.67
+1987-03-26,50.00,51.75,49.75,51.00,2110800,11.67
+1987-03-25,50.00,50.00,49.50,49.75,939600,11.39
+1987-03-24,49.75,50.00,49.50,49.75,490400,11.39
+1987-03-23,50.00,50.25,49.75,49.75,636800,11.39
+1987-03-20,49.75,50.50,49.00,50.00,1144000,11.44
+1987-03-19,49.50,49.75,49.00,49.50,594800,11.33
+1987-03-18,49.50,50.25,49.50,49.50,1048000,11.33
+1987-03-17,49.00,50.50,48.75,49.50,1909600,11.33
+1987-03-16,48.75,49.00,48.50,48.75,504000,11.16
+1987-03-13,45.50,50.50,45.50,48.50,3545200,11.10
+1987-03-12,45.75,45.75,45.00,45.50,597600,10.41
+1987-03-11,45.00,46.00,45.00,45.75,837600,10.47
+1987-03-10,44.50,45.25,44.50,45.00,206000,10.30
+1987-03-09,44.75,45.00,44.13,44.50,481600,10.18
+1987-03-06,44.75,45.75,44.50,44.75,741200,10.24
+1987-03-05,44.50,45.25,44.25,44.75,684400,10.24
+1987-03-04,42.75,44.50,42.75,44.38,508000,10.16
+1987-03-03,43.25,43.50,42.75,43.25,411200,9.90
+1987-03-02,44.25,44.25,43.00,43.50,560400,9.96
+1987-02-27,44.38,44.75,43.75,44.25,314000,10.13
+1987-02-26,44.00,45.25,44.00,44.75,720000,10.24
+1987-02-25,43.00,44.00,42.75,43.88,831600,10.04
+1987-02-24,42.75,43.00,42.50,43.00,934800,9.84
+1987-02-23,43.25,43.50,42.75,42.88,479200,9.81
+1987-02-20,43.00,43.75,43.00,43.25,350000,9.90
+1987-02-19,42.50,43.50,42.50,43.50,432800,9.96
+1987-02-18,42.50,43.75,42.00,42.50,1346000,9.73
+1987-02-17,41.25,42.50,41.00,42.25,1275200,9.67
+1987-02-13,40.50,41.25,39.50,41.00,1257600,9.38
+1987-02-12,39.50,42.50,39.25,40.50,1348800,9.27
+1987-02-11,38.50,39.75,38.50,39.25,394000,8.98
+1987-02-10,38.75,38.75,38.00,38.25,423600,8.75
+1987-02-09,39.50,39.50,38.00,38.25,663200,8.75
+1987-02-06,40.50,41.00,39.25,39.25,1008800,8.98
+1987-02-05,39.00,40.75,38.75,40.75,904000,9.33
+1987-02-04,38.00,39.25,37.75,39.00,1103600,8.93
+1987-02-03,38.75,38.75,37.75,37.75,739200,8.64
+1987-02-02,39.00,39.25,38.50,38.75,483600,8.87
+1987-01-30,39.00,39.00,37.75,38.88,445200,8.90
+1987-01-29,40.00,40.25,38.50,38.75,712000,8.87
+1987-01-28,38.75,39.75,38.25,39.75,937200,9.10
+1987-01-27,37.00,38.75,37.00,38.75,666400,8.87
+1987-01-26,38.00,38.00,36.75,37.00,456800,8.47
+1987-01-23,37.50,39.50,37.00,37.75,1741600,8.64
+1987-01-22,36.75,37.50,36.50,37.50,372800,8.58
+1987-01-21,36.75,37.00,36.00,36.50,923200,8.35
+1987-01-20,36.75,37.50,36.50,37.25,895200,8.53
+1987-01-19,35.50,36.75,35.50,36.50,1030000,8.35
+1987-01-16,36.25,36.25,35.25,35.50,722400,8.12
+1987-01-15,37.25,37.50,35.75,36.25,2141600,8.30
+1987-01-14,37.75,38.00,37.00,37.50,1237600,8.58
+1987-01-13,37.75,37.75,36.75,37.75,1000000,8.64
+1987-01-12,38.75,39.00,37.75,37.75,1713600,8.64
+1987-01-09,38.75,39.50,38.50,39.00,659600,8.93
+1987-01-08,37.50,39.00,37.25,38.75,1178800,8.87
+1987-01-07,36.00,37.50,36.00,37.50,976800,8.58
+1987-01-06,36.50,36.50,35.25,35.50,1120000,8.12
+1987-01-05,33.50,36.75,33.50,36.50,1222000,8.35
+1987-01-02,32.75,33.50,32.50,33.38,363600,7.64
+1986-12-31,33.13,33.50,32.75,32.75,378400,7.50
+1986-12-30,33.25,33.50,32.50,32.75,485200,7.50
+1986-12-29,33.25,33.50,32.50,33.50,462000,7.67
+1986-12-26,33.25,33.50,33.00,33.50,180000,7.67
+1986-12-24,33.50,33.50,33.25,33.25,189200,7.61
+1986-12-23,34.25,34.50,33.25,33.50,282800,7.67
+1986-12-22,33.75,34.50,33.50,34.00,371600,7.78
+1986-12-19,33.75,34.00,33.50,33.50,883600,7.67
+1986-12-18,34.00,34.50,33.25,33.75,349200,7.72
+1986-12-17,34.75,35.00,34.00,34.00,345200,7.78
+1986-12-16,34.25,34.75,34.25,34.75,770000,7.95
+1986-12-15,32.25,34.50,32.00,34.50,768400,7.90
+1986-12-12,32.75,32.75,32.25,32.25,332000,7.38
+1986-12-11,33.75,33.75,31.75,32.25,1172000,7.38
+1986-12-10,34.00,34.00,33.25,33.50,341200,7.67
+1986-12-09,33.75,34.25,33.75,33.75,302400,7.72
+1986-12-08,34.00,34.50,33.25,34.00,712000,7.78
+1986-12-05,35.50,35.75,34.00,34.25,636400,7.84
+1986-12-04,36.00,36.75,35.25,35.75,643200,8.18
+1986-12-03,35.50,36.25,35.50,36.25,1016800,8.30
+1986-12-02,35.75,35.88,35.38,35.75,845600,8.18
+1986-12-01,36.00,36.25,35.25,35.50,596000,8.12
+1986-11-28,36.25,36.25,35.50,36.00,236000,8.24
+1986-11-26,35.75,36.25,35.75,36.25,171600,8.30
+1986-11-25,36.00,36.50,35.75,36.00,424000,8.24
+1986-11-24,35.25,37.00,35.25,36.50,715600,8.35
+1986-11-21,34.25,36.00,34.00,35.75,666800,8.18
+1986-11-20,33.25,34.00,33.25,34.00,828400,7.78
+1986-11-19,33.25,33.50,32.75,33.25,495600,7.61
+1986-11-18,33.75,33.75,32.75,33.00,605600,7.55
+1986-11-17,33.50,33.75,33.00,33.50,734400,7.67
+1986-11-14,33.25,33.75,32.75,33.50,806000,7.67
+1986-11-13,35.75,36.00,33.50,33.50,578800,7.67
+1986-11-12,35.75,36.13,35.50,35.88,669600,8.21
+1986-11-11,35.25,35.75,34.75,35.75,142000,8.18
+1986-11-10,35.25,35.25,34.50,35.00,503200,8.01
+1986-11-07,35.25,35.75,35.00,35.13,517200,8.04
+1986-11-06,35.50,35.75,34.25,35.25,434000,8.07
+1986-11-05,36.00,36.00,35.50,35.50,231200,8.12
+1986-11-04,35.75,36.25,35.75,35.75,283200,8.18
+1986-11-03,35.50,36.25,35.50,36.00,408800,8.24
+1986-10-31,36.25,36.25,35.50,36.00,632400,8.24
+1986-10-30,35.50,36.75,35.25,36.25,973200,8.30
+1986-10-29,34.00,36.00,34.00,35.50,835600,8.12
+1986-10-28,33.00,34.00,33.00,34.00,329200,7.78
+1986-10-27,33.50,33.50,33.00,33.25,305200,7.61
+1986-10-24,33.25,33.50,33.00,33.25,809600,7.61
+1986-10-23,33.25,33.25,33.00,33.13,1358400,7.58
+1986-10-22,33.25,33.25,32.75,33.00,396000,7.55
+1986-10-21,33.25,33.25,32.75,32.75,327200,7.50
+1986-10-20,33.75,34.00,32.25,33.25,595200,7.61
+1986-10-17,35.00,35.00,33.75,34.00,216000,7.78
+1986-10-16,35.00,35.25,34.75,34.75,269200,7.95
+1986-10-15,34.25,35.25,34.00,35.00,606800,8.01
+1986-10-14,32.25,34.50,32.25,34.00,612000,7.78
+1986-10-13,33.50,33.50,32.25,32.25,362800,7.38
+1986-10-10,33.75,33.75,33.00,33.25,238400,7.61
+1986-10-09,34.50,34.50,33.50,33.75,243200,7.72
+1986-10-08,34.00,34.50,33.75,34.50,558800,7.90
+1986-10-07,33.50,34.00,33.50,33.75,176000,7.72
+1986-10-06,34.00,34.00,33.25,33.75,467600,7.72
+1986-10-03,34.50,34.50,33.00,33.50,228000,7.67
+1986-10-02,34.25,34.50,34.25,34.25,592000,7.84
+1986-10-01,34.75,35.00,34.25,34.25,668400,7.84
+1986-09-30,32.75,35.00,32.75,34.25,773200,7.84
+1986-09-29,33.50,33.50,32.25,33.00,724800,7.55
+1986-09-26,33.25,33.75,33.00,33.25,278400,7.61
+1986-09-25,34.00,34.00,33.25,33.25,305600,7.61
+1986-09-24,33.00,34.25,32.50,34.00,649600,7.78
+1986-09-23,34.25,34.25,32.25,33.00,436400,7.55
+1986-09-22,34.25,34.75,33.50,34.00,464000,7.78
+1986-09-19,35.00,35.00,32.75,34.25,928000,7.84
+1986-09-18,29.50,35.00,29.50,35.00,833200,8.01
+1986-09-17,30.00,30.00,28.25,29.50,997600,6.75
+1986-09-16,30.25,30.50,29.25,29.75,1547200,6.81
+1986-09-15,30.50,31.00,29.75,30.50,1746800,6.98
+1986-09-12,31.50,31.75,30.25,30.50,2066800,6.98
+1986-09-11,34.25,34.25,31.00,31.75,6240000,7.27
+1986-09-10,34.50,34.50,34.00,34.00,802400,7.78
+1986-09-09,34.75,35.00,34.00,34.50,388000,7.90
+1986-09-08,36.50,36.50,34.50,35.00,1793200,8.01
+1986-09-05,37.25,37.75,36.00,36.00,961600,8.24
+1986-09-04,36.00,37.25,35.50,37.25,576800,8.53
+1986-09-03,35.00,35.75,34.75,35.75,684400,8.18
+1986-09-02,36.75,36.75,34.75,35.00,916800,8.01
+1986-08-29,36.50,37.00,36.25,36.50,1128800,8.35
+1986-08-28,37.25,37.25,36.50,36.75,286000,8.41
+1986-08-27,37.50,37.50,36.75,37.25,686400,8.53
+1986-08-26,36.75,37.50,36.75,37.50,408800,8.58
+1986-08-25,38.00,38.00,36.50,37.00,766400,8.47
+1986-08-22,38.00,38.25,37.50,37.50,286000,8.58
+1986-08-21,38.00,38.25,37.75,37.75,353200,8.64
+1986-08-20,38.25,38.25,37.50,38.00,500000,8.70
+1986-08-19,39.00,39.00,38.00,38.25,2744000,8.75
+1986-08-18,37.75,39.50,37.00,38.75,606800,8.87
+1986-08-15,38.00,38.00,36.75,37.50,654400,8.58
+1986-08-14,39.00,39.25,37.50,38.00,762000,8.70
+1986-08-13,37.75,40.38,37.50,38.75,865600,8.87
+1986-08-12,36.50,37.75,36.50,37.50,1155200,8.58
+1986-08-11,36.00,36.50,35.50,36.50,1428000,8.35
+1986-08-08,33.75,35.75,33.50,35.50,2802000,8.12
+1986-08-07,36.00,36.25,32.50,33.50,7560000,7.67
+1986-08-06,38.25,38.50,36.50,36.50,550400,8.35
+1986-08-05,39.00,39.00,38.00,38.25,868800,8.75
+1986-08-04,39.25,39.25,38.13,39.00,892400,8.93
+1986-08-01,40.00,40.50,39.00,39.00,1118000,8.93
+1986-07-31,40.50,41.00,40.00,40.25,1213600,9.21
+1986-07-30,40.25,40.50,39.50,40.50,459200,9.27
+1986-07-29,40.00,40.75,40.00,40.75,278400,9.33
+1986-07-28,40.25,41.00,39.88,40.50,414800,9.27
+1986-07-25,39.75,40.50,39.50,40.25,688400,9.21
+1986-07-24,40.25,40.50,39.25,39.75,1071600,9.10
+1986-07-23,41.00,41.00,40.00,40.25,1004000,9.21
+1986-07-22,41.00,41.13,40.75,40.75,390800,9.33
+1986-07-21,41.00,41.25,40.75,41.00,322800,9.38
+1986-07-18,40.75,41.38,40.00,41.00,1420000,9.38
+1986-07-17,40.50,41.00,40.00,40.75,1046000,9.33
+1986-07-16,39.75,42.00,39.75,40.50,1160400,9.27
+1986-07-15,40.75,40.75,37.25,39.75,2059200,9.10
+1986-07-14,42.50,42.50,40.50,41.00,738000,9.38
+1986-07-11,43.50,43.75,42.25,42.25,800400,9.67
+1986-07-10,44.25,44.50,42.75,43.75,595600,10.01
+1986-07-09,42.75,44.25,42.25,44.00,1116800,10.07
diff --git a/data/CVS.txt b/data/CVS.txt
new file mode 100644
index 0000000..7414418
--- /dev/null
+++ b/data/CVS.txt
@@ -0,0 +1,6888 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,43.76,44.31,43.75,43.94,9334400,43.94
+2012-04-16,43.44,43.72,43.25,43.61,7686200,43.61
+2012-04-13,43.51,43.68,43.30,43.43,10255100,43.43
+2012-04-12,43.76,43.92,43.43,43.48,8110200,43.48
+2012-04-11,43.94,44.25,43.64,43.75,7212200,43.75
+2012-04-10,43.79,44.09,43.51,43.53,7765400,43.53
+2012-04-09,44.17,44.17,43.66,43.94,5594400,43.94
+2012-04-05,44.10,44.72,44.07,44.62,5284800,44.62
+2012-04-04,44.58,44.77,44.26,44.31,5261700,44.31
+2012-04-03,44.90,45.14,44.51,44.91,7292500,44.91
+2012-04-02,44.20,45.19,44.15,45.07,6820300,45.07
+2012-03-30,44.59,45.00,44.45,44.80,7532400,44.80
+2012-03-29,44.42,44.50,43.93,44.29,7511500,44.29
+2012-03-28,45.20,45.43,44.51,44.60,9260000,44.60
+2012-03-27,45.75,45.88,45.32,45.34,4946700,45.34
+2012-03-26,45.35,45.72,45.33,45.65,5341000,45.65
+2012-03-23,44.70,45.24,44.48,45.14,4506800,45.14
+2012-03-22,44.77,44.90,44.49,44.75,3971700,44.75
+2012-03-21,44.70,45.12,44.49,44.91,5169300,44.91
+2012-03-20,44.76,44.97,44.67,44.68,6472000,44.68
+2012-03-19,45.14,45.40,44.96,45.13,4597500,45.13
+2012-03-16,45.00,45.49,44.96,45.28,11971500,45.28
+2012-03-15,45.05,45.20,44.80,44.88,6605500,44.88
+2012-03-14,45.11,45.23,44.98,45.10,6449000,45.10
+2012-03-13,45.15,45.27,44.53,45.23,8891600,45.23
+2012-03-12,45.77,45.77,45.16,45.36,4355000,45.36
+2012-03-09,45.39,45.71,45.14,45.64,5863500,45.64
+2012-03-08,45.07,45.36,44.88,45.21,5267300,45.21
+2012-03-07,45.03,45.03,44.65,44.71,5445800,44.71
+2012-03-06,45.11,45.19,44.75,44.79,5756600,44.79
+2012-03-05,44.98,45.34,44.83,45.17,7210600,45.17
+2012-03-02,45.20,45.33,45.00,45.03,5150400,45.03
+2012-03-01,45.07,45.39,44.82,45.21,6995100,45.21
+2012-02-29,44.91,45.36,44.77,45.10,10875700,45.10
+2012-02-28,44.24,44.97,44.00,44.91,7143700,44.91
+2012-02-27,43.72,44.77,43.72,44.53,6731400,44.53
+2012-02-24,44.07,44.22,43.78,44.07,7222800,44.07
+2012-02-23,43.65,44.12,43.63,44.04,6537300,44.04
+2012-02-22,43.94,44.20,43.55,43.69,4715500,43.69
+2012-02-21,44.47,44.50,43.89,44.01,6257400,44.01
+2012-02-17,44.96,45.00,44.23,44.27,8501900,44.27
+2012-02-16,43.58,44.56,43.56,44.55,10363200,44.55
+2012-02-15,43.53,43.97,43.40,43.53,8186100,43.53
+2012-02-14,42.45,43.38,42.43,43.38,5727500,43.38
+2012-02-13,43.26,43.44,42.83,42.83,6060400,42.83
+2012-02-10,42.92,43.18,42.70,43.18,6481800,43.18
+2012-02-09,43.26,43.72,42.76,43.00,11311200,43.00
+2012-02-08,43.58,44.09,42.68,43.57,10663300,43.57
+2012-02-07,43.40,43.50,43.00,43.08,9553900,43.08
+2012-02-06,43.26,43.86,43.11,43.27,8651600,43.27
+2012-02-03,42.97,43.98,42.90,43.51,12565600,43.51
+2012-02-02,42.54,42.96,42.46,42.66,5131600,42.66
+2012-02-01,41.98,43.04,41.93,42.65,8231800,42.65
+2012-01-31,41.97,41.99,41.57,41.75,6599600,41.75
+2012-01-30,42.00,42.04,41.48,41.92,5000500,41.92
+2012-01-27,41.96,42.38,41.75,42.26,5131100,42.26
+2012-01-26,42.27,42.54,41.95,42.18,6933200,42.18
+2012-01-25,42.26,42.43,41.93,42.18,10708800,42.18
+2012-01-24,42.72,42.84,42.36,42.44,5404100,42.44
+2012-01-23,42.82,43.15,42.70,43.02,6733600,43.02
+2012-01-20,43.10,43.12,42.43,42.77,8374100,42.77
+2012-01-19,43.15,43.17,42.58,42.88,10069800,42.88
+2012-01-18,42.41,43.11,42.18,43.10,8671200,42.94
+2012-01-17,42.32,42.69,42.27,42.54,6444600,42.38
+2012-01-13,41.97,42.20,41.65,42.15,5197300,41.99
+2012-01-12,42.00,42.40,41.92,42.15,6952100,41.99
+2012-01-11,41.80,42.08,41.72,42.04,7473600,41.88
+2012-01-10,42.00,42.19,41.79,41.95,8729900,41.79
+2012-01-09,41.28,41.86,41.21,41.79,5165600,41.63
+2012-01-06,41.76,41.77,41.32,41.46,5602400,41.30
+2012-01-05,41.67,41.78,41.14,41.75,8443000,41.59
+2012-01-04,41.29,41.85,41.01,41.80,9197300,41.64
+2012-01-03,41.30,41.72,41.19,41.52,9389800,41.36
+2011-12-30,41.14,41.24,40.78,40.78,6213200,40.63
+2011-12-29,41.19,41.35,40.93,41.16,3677700,41.00
+2011-12-28,40.89,41.33,40.89,41.04,5182400,40.88
+2011-12-27,40.81,41.30,40.60,41.01,5282000,40.85
+2011-12-23,41.24,41.24,40.65,40.99,6713300,40.83
+2011-12-22,40.41,41.19,40.29,40.96,10261900,40.81
+2011-12-21,39.53,40.59,39.44,40.46,19554300,40.31
+2011-12-20,38.02,39.97,37.81,39.80,25423000,39.65
+2011-12-19,37.63,37.97,36.44,36.56,12202100,36.42
+2011-12-16,37.61,37.93,37.54,37.55,17866400,37.41
+2011-12-15,37.42,37.61,37.23,37.30,8198500,37.16
+2011-12-14,37.67,38.02,36.98,37.04,8778000,36.90
+2011-12-13,38.21,38.50,37.56,37.69,9866700,37.55
+2011-12-12,38.28,38.28,37.76,38.15,7361800,38.01
+2011-12-09,37.90,38.51,37.89,38.37,6229000,38.22
+2011-12-08,38.07,38.44,37.61,37.70,8072000,37.56
+2011-12-07,38.31,38.50,37.88,38.32,8656000,38.18
+2011-12-06,38.23,38.45,38.06,38.27,6176200,38.13
+2011-12-05,38.65,38.75,38.19,38.33,8308500,38.19
+2011-12-02,38.72,38.81,38.20,38.29,9786500,38.15
+2011-12-01,38.66,39.12,38.39,38.48,9832200,38.33
+2011-11-30,38.67,39.30,38.62,38.84,13872900,38.69
+2011-11-29,37.68,37.84,37.41,37.68,6237400,37.54
+2011-11-28,37.60,37.87,37.12,37.38,9328200,37.24
+2011-11-25,36.92,37.23,36.85,36.85,4440800,36.71
+2011-11-23,37.42,37.52,36.91,37.04,11799700,36.90
+2011-11-22,37.59,38.07,37.53,37.60,7906300,37.46
+2011-11-21,37.78,38.15,37.56,37.72,11052900,37.58
+2011-11-18,38.54,38.62,37.95,38.16,11573800,38.02
+2011-11-17,38.34,38.88,38.15,38.48,9499600,38.33
+2011-11-16,38.58,39.03,38.44,38.48,9365000,38.33
+2011-11-15,38.83,39.25,38.69,38.95,7521400,38.80
+2011-11-14,39.02,39.26,38.58,38.77,7651400,38.62
+2011-11-11,38.87,39.40,38.78,39.24,7942400,39.09
+2011-11-10,38.65,38.95,38.00,38.50,9947800,38.35
+2011-11-09,38.07,38.97,37.56,38.39,13900500,38.24
+2011-11-08,38.25,39.08,38.05,39.04,18018000,38.89
+2011-11-07,38.05,38.35,37.75,38.23,11652500,38.09
+2011-11-04,37.31,38.10,37.03,38.02,15695500,37.88
+2011-11-03,36.97,37.42,36.77,37.31,18324000,37.17
+2011-11-02,35.95,36.09,35.57,35.77,8569300,35.63
+2011-11-01,35.42,35.89,35.09,35.45,10089500,35.32
+2011-10-31,36.32,36.84,36.26,36.33,7509700,36.19
+2011-10-28,37.12,37.36,36.68,36.84,7706900,36.70
+2011-10-27,36.82,37.50,36.64,37.28,13610900,37.14
+2011-10-26,36.06,36.34,35.58,36.22,12946400,36.08
+2011-10-25,35.49,36.10,35.49,35.70,7641900,35.56
+2011-10-24,35.57,36.00,35.45,35.81,6233800,35.67
+2011-10-21,35.14,35.55,35.05,35.55,9348000,35.42
+2011-10-20,34.79,34.95,34.28,34.78,8323200,34.65
+2011-10-19,34.86,35.21,34.63,34.72,9288700,34.59
+2011-10-18,34.70,35.27,34.64,35.15,9246400,34.89
+2011-10-17,34.90,35.21,34.65,34.79,6849400,34.54
+2011-10-14,35.11,35.18,34.74,35.13,6919200,34.87
+2011-10-13,34.44,34.79,34.40,34.70,7503900,34.45
+2011-10-12,34.49,35.01,34.38,34.67,9054300,34.42
+2011-10-11,34.26,34.47,34.05,34.37,20192300,34.12
+2011-10-10,34.24,34.56,34.16,34.35,6295100,34.10
+2011-10-07,33.92,34.07,33.62,33.78,8338100,33.53
+2011-10-06,33.13,33.79,33.13,33.75,11177000,33.50
+2011-10-05,33.14,33.43,32.71,33.27,14316400,33.03
+2011-10-04,32.60,33.04,32.28,33.00,20300000,32.76
+2011-10-03,33.51,33.87,32.95,32.97,17712400,32.73
+2011-09-30,33.68,34.18,33.50,33.59,11725500,33.34
+2011-09-29,34.50,34.51,33.44,34.08,10468300,33.83
+2011-09-28,34.70,35.00,33.95,34.02,13241900,33.77
+2011-09-27,34.91,35.43,34.31,34.69,16772700,34.44
+2011-09-26,34.21,34.48,33.88,34.40,7557300,34.15
+2011-09-23,34.29,34.51,33.89,34.13,13772600,33.88
+2011-09-22,34.33,34.88,34.19,34.61,15450300,34.36
+2011-09-21,35.74,36.17,35.30,35.33,8727700,35.07
+2011-09-20,35.89,36.34,35.57,35.81,11193400,35.55
+2011-09-19,35.75,35.99,35.45,35.69,10584300,35.43
+2011-09-16,37.12,37.21,36.17,36.22,14872400,35.95
+2011-09-15,36.90,37.18,36.39,36.90,13947800,36.63
+2011-09-14,36.63,37.04,36.34,36.67,13832500,36.40
+2011-09-13,36.52,36.71,36.35,36.56,12029600,36.29
+2011-09-12,36.04,36.84,36.02,36.78,8952000,36.51
+2011-09-09,36.69,36.80,36.06,36.50,13548200,36.23
+2011-09-08,36.72,37.46,36.51,37.02,8618800,36.75
+2011-09-07,36.17,37.03,36.16,37.03,10271100,36.76
+2011-09-06,34.43,35.86,34.26,35.81,11303700,35.55
+2011-09-02,35.59,36.08,35.38,35.43,9795900,35.17
+2011-09-01,35.85,36.37,35.77,35.78,8056500,35.52
+2011-08-31,35.83,36.32,35.66,35.91,8120400,35.65
+2011-08-30,35.42,36.00,35.21,35.76,9001400,35.50
+2011-08-29,34.75,35.58,34.61,35.55,6822100,35.29
+2011-08-26,33.82,34.62,33.14,34.34,8569100,34.09
+2011-08-25,34.59,34.90,33.89,33.97,9072600,33.72
+2011-08-24,33.80,34.50,33.73,34.44,11902000,34.19
+2011-08-23,32.26,33.40,32.18,33.39,10228100,33.15
+2011-08-22,33.05,33.10,32.14,32.21,9898500,31.97
+2011-08-19,32.50,33.16,32.35,32.37,10449800,32.13
+2011-08-18,33.71,33.73,32.54,32.95,12262400,32.71
+2011-08-17,33.91,34.76,33.87,34.38,8737100,34.13
+2011-08-16,33.62,34.16,33.54,33.80,9636900,33.55
+2011-08-15,33.42,34.00,33.21,34.00,7881400,33.75
+2011-08-12,33.46,33.70,32.90,33.25,10450200,33.01
+2011-08-11,31.79,33.61,31.79,33.26,13133400,33.02
+2011-08-10,32.69,33.08,31.82,32.06,14727700,31.83
+2011-08-09,32.75,33.26,31.30,33.23,20834700,32.99
+2011-08-08,33.11,33.65,32.30,32.31,16815300,32.07
+2011-08-05,34.35,34.50,33.25,34.15,16941100,33.90
+2011-08-04,35.37,35.58,34.00,34.00,20281200,33.75
+2011-08-03,36.34,36.43,35.55,36.21,12029800,35.94
+2011-08-02,36.35,36.96,36.25,36.35,12410100,36.08
+2011-08-01,36.78,37.16,36.23,36.68,11393400,36.41
+2011-07-29,36.07,36.54,35.97,36.35,8812700,36.08
+2011-07-28,36.02,36.84,36.01,36.42,8919400,36.15
+2011-07-27,36.71,36.86,35.98,36.06,10394500,35.80
+2011-07-26,37.26,37.27,36.80,36.86,6365700,36.59
+2011-07-25,37.12,37.31,36.95,37.06,5090700,36.79
+2011-07-22,37.88,38.00,37.30,37.35,9280200,37.08
+2011-07-21,37.86,38.82,37.50,37.82,25907700,37.54
+2011-07-20,36.86,37.10,36.71,36.95,4815200,36.68
+2011-07-19,36.80,37.19,36.68,37.12,6626500,36.72
+2011-07-18,36.71,36.75,36.35,36.74,5875300,36.35
+2011-07-15,37.03,37.09,36.54,36.82,5798600,36.43
+2011-07-14,37.30,37.46,36.88,36.97,6113700,36.58
+2011-07-13,37.58,37.68,37.15,37.30,5727500,36.90
+2011-07-12,37.32,37.93,37.26,37.37,6739000,36.97
+2011-07-11,37.61,37.91,37.28,37.44,7548400,37.04
+2011-07-08,38.01,38.15,37.76,38.10,6043200,37.69
+2011-07-07,38.06,38.70,38.02,38.54,6997700,38.13
+2011-07-06,37.84,38.00,37.64,37.76,6278200,37.36
+2011-07-05,37.84,37.92,37.50,37.69,4724100,37.29
+2011-07-01,37.65,38.03,37.32,37.97,6540100,37.56
+2011-06-30,37.01,37.64,36.88,37.58,6548800,37.18
+2011-06-29,36.68,37.07,36.65,36.89,5150000,36.50
+2011-06-28,36.71,36.77,36.43,36.70,4856800,36.31
+2011-06-27,36.47,36.72,36.11,36.52,7589800,36.13
+2011-06-24,36.92,37.07,36.29,36.42,11444800,36.03
+2011-06-23,37.13,37.13,36.47,36.82,12646500,36.43
+2011-06-22,37.67,37.98,37.44,37.45,7443800,37.05
+2011-06-21,38.03,38.12,37.70,37.83,10691900,37.43
+2011-06-20,37.25,37.75,37.17,37.49,6372300,37.09
+2011-06-17,37.59,37.64,37.18,37.33,8389600,36.93
+2011-06-16,37.24,37.66,37.18,37.34,9242600,36.94
+2011-06-15,37.63,37.86,36.99,37.16,10061600,36.76
+2011-06-14,37.77,38.00,37.62,37.91,5614000,37.51
+2011-06-13,37.31,37.60,37.12,37.31,4728100,36.91
+2011-06-10,37.56,37.70,37.20,37.21,5917600,36.81
+2011-06-09,37.61,37.97,37.46,37.75,5239300,37.35
+2011-06-08,37.15,37.74,37.15,37.51,7311500,37.11
+2011-06-07,37.39,37.67,37.31,37.37,8675300,36.97
+2011-06-06,37.86,38.04,37.15,37.25,12911600,36.85
+2011-06-03,38.15,38.40,37.87,37.97,9741500,37.56
+2011-06-02,38.37,38.60,38.26,38.53,12744100,38.12
+2011-06-01,38.64,38.99,38.25,38.38,9061000,37.97
+2011-05-31,39.07,39.15,38.30,38.69,10957300,38.28
+2011-05-27,38.84,39.50,38.73,38.80,23917700,38.39
+2011-05-26,38.16,38.35,37.96,38.15,9296500,37.74
+2011-05-25,38.17,38.31,37.85,38.17,9152500,37.76
+2011-05-24,38.08,38.33,37.96,38.17,7593700,37.76
+2011-05-23,38.07,38.30,37.81,37.97,6930400,37.56
+2011-05-20,38.32,38.59,38.07,38.40,6740400,37.99
+2011-05-19,38.57,38.59,38.25,38.43,4887400,38.02
+2011-05-18,38.64,38.70,38.30,38.55,6078400,38.14
+2011-05-17,38.16,38.71,38.14,38.62,8689000,38.21
+2011-05-16,38.01,38.45,37.77,38.35,6729600,37.94
+2011-05-13,38.14,38.25,37.84,38.13,6652000,37.72
+2011-05-12,37.78,38.21,37.55,38.19,8613500,37.78
+2011-05-11,37.36,37.73,37.30,37.50,6439100,37.10
+2011-05-10,37.35,37.51,37.15,37.49,5477300,37.09
+2011-05-09,37.07,37.64,36.99,37.48,7841800,37.08
+2011-05-06,36.96,37.28,36.86,37.02,8527800,36.63
+2011-05-05,36.14,36.80,35.73,36.79,12028400,36.40
+2011-05-04,36.56,36.85,36.04,36.12,10139200,35.73
+2011-05-03,36.01,36.75,36.00,36.51,9235000,36.12
+2011-05-02,36.41,36.50,36.08,36.15,8068600,35.76
+2011-04-29,36.21,36.37,36.05,36.22,4900000,35.83
+2011-04-28,36.25,36.32,36.02,36.25,8127800,35.86
+2011-04-27,36.16,36.48,36.05,36.37,7989700,35.98
+2011-04-26,36.14,36.63,36.08,36.09,9300000,35.71
+2011-04-25,36.05,36.22,35.93,36.02,3879700,35.64
+2011-04-21,36.24,36.34,36.13,36.21,4603300,35.82
+2011-04-20,36.11,36.30,35.98,36.25,6526900,35.86
+2011-04-19,35.39,35.81,35.20,35.80,5829000,35.42
+2011-04-18,35.52,35.78,35.33,35.57,6935300,35.07
+2011-04-15,35.89,36.13,35.65,35.87,10713600,35.36
+2011-04-14,35.57,36.06,35.46,35.61,9435100,35.11
+2011-04-13,35.95,36.20,35.43,35.62,7637300,35.12
+2011-04-12,35.91,36.13,35.64,36.11,10810800,35.60
+2011-04-11,36.01,36.46,35.95,36.04,7231700,35.53
+2011-04-08,36.16,36.91,36.02,36.23,14094500,35.72
+2011-04-07,35.60,35.79,35.30,35.47,7235600,34.97
+2011-04-06,35.39,36.14,35.28,35.76,18224200,35.25
+2011-04-05,34.76,35.20,34.69,35.00,6992300,34.50
+2011-04-04,34.82,34.99,34.53,34.77,7611300,34.28
+2011-04-01,34.25,34.96,34.21,34.96,9924300,34.47
+2011-03-31,33.55,34.32,33.53,34.32,11492600,33.83
+2011-03-30,34.00,34.06,33.58,33.64,7519100,33.16
+2011-03-29,33.56,33.82,33.38,33.80,6965700,33.32
+2011-03-28,34.02,34.17,33.61,33.61,7061200,33.13
+2011-03-25,34.09,34.12,33.81,33.89,6037000,33.41
+2011-03-24,33.81,34.18,33.54,34.00,9355000,33.52
+2011-03-23,33.48,33.69,33.34,33.65,7275500,33.17
+2011-03-22,33.48,33.65,33.22,33.41,8587100,32.94
+2011-03-21,33.86,34.06,33.65,33.73,7430700,33.25
+2011-03-18,33.54,33.86,33.32,33.61,12541000,33.13
+2011-03-17,33.27,33.47,32.82,32.98,8689300,32.51
+2011-03-16,32.98,33.16,32.50,32.88,17359600,32.41
+2011-03-15,33.07,33.28,32.80,33.13,11714100,32.66
+2011-03-14,33.87,33.96,33.22,33.52,9627800,33.05
+2011-03-11,33.79,34.10,33.63,34.00,8124000,33.52
+2011-03-10,33.87,34.24,33.65,34.03,10953000,33.55
+2011-03-09,33.38,34.25,33.36,34.07,13103500,33.59
+2011-03-08,32.93,33.54,32.92,33.36,7032500,32.89
+2011-03-07,33.16,33.32,32.75,32.83,7027500,32.37
+2011-03-04,33.41,33.74,32.78,33.01,9845900,32.54
+2011-03-03,33.02,33.76,32.95,33.47,10770600,33.00
+2011-03-02,32.98,33.34,32.73,32.76,9426000,32.30
+2011-03-01,33.21,33.61,33.00,33.10,12715800,32.63
+2011-02-28,32.85,33.31,32.85,33.06,10834600,32.59
+2011-02-25,32.51,33.05,32.40,32.94,7388700,32.47
+2011-02-24,32.14,32.63,32.08,32.51,9454800,32.05
+2011-02-23,32.53,32.81,32.10,32.24,12870300,31.78
+2011-02-22,32.48,33.03,32.43,32.70,13551700,32.24
+2011-02-18,32.84,33.10,32.73,33.06,7496100,32.59
+2011-02-17,32.69,32.91,32.42,32.76,12102300,32.30
+2011-02-16,32.94,33.12,32.41,32.71,16244100,32.25
+2011-02-15,32.59,33.15,32.42,32.98,15813100,32.51
+2011-02-14,32.89,33.00,32.68,32.77,9032500,32.31
+2011-02-11,32.79,33.06,32.36,33.03,11284400,32.56
+2011-02-10,33.25,33.42,32.82,32.96,13208800,32.49
+2011-02-09,33.28,33.76,33.00,33.32,12781200,32.85
+2011-02-08,33.01,33.40,32.95,33.30,9865500,32.83
+2011-02-07,32.63,33.26,32.55,32.93,14279000,32.46
+2011-02-04,33.04,33.06,32.27,32.67,24230000,32.21
+2011-02-03,33.42,33.54,32.29,32.92,44349700,32.45
+2011-02-02,34.90,35.30,34.37,34.65,12729600,34.16
+2011-02-01,34.19,35.24,34.01,34.95,13108400,34.46
+2011-01-31,33.74,34.66,33.62,34.20,12032900,33.72
+2011-01-28,35.78,35.80,34.68,34.80,9347000,34.31
+2011-01-27,35.58,35.76,35.38,35.71,8293500,35.20
+2011-01-26,35.19,35.90,35.14,35.60,12063800,35.10
+2011-01-25,35.02,35.18,34.78,35.16,6791900,34.66
+2011-01-24,35.32,35.47,34.95,34.99,7058100,34.50
+2011-01-21,35.53,35.81,35.29,35.41,8628700,34.91
+2011-01-20,34.50,35.50,34.50,35.31,11020400,34.81
+2011-01-19,34.94,35.02,34.21,34.50,8813700,34.01
+2011-01-18,34.89,35.21,34.89,35.14,6310400,34.52
+2011-01-14,34.88,35.15,34.63,35.08,7016700,34.46
+2011-01-13,34.77,34.88,34.46,34.86,8165500,34.24
+2011-01-12,35.44,35.95,34.72,34.81,13151500,34.20
+2011-01-11,35.24,35.74,35.14,35.33,8869300,34.71
+2011-01-10,34.95,35.33,34.95,35.18,6579400,34.56
+2011-01-07,35.00,35.34,34.81,35.05,8220600,34.43
+2011-01-06,35.30,35.31,34.85,35.03,8680000,34.41
+2011-01-05,34.86,35.43,34.80,35.39,10946500,34.77
+2011-01-04,35.00,35.08,34.40,35.02,9891900,34.40
+2011-01-03,34.94,35.17,34.79,35.05,8164600,34.43
+2010-12-31,34.86,35.19,34.69,34.77,5031800,34.16
+2010-12-30,34.74,35.22,34.70,35.00,4711000,34.38
+2010-12-29,34.74,34.98,34.69,34.90,5451900,34.28
+2010-12-28,34.68,34.94,34.65,34.75,3455500,34.14
+2010-12-27,34.58,34.76,34.42,34.65,2783300,34.04
+2010-12-23,34.83,34.93,34.53,34.71,5185200,34.10
+2010-12-22,34.97,35.46,34.81,34.95,9685300,34.33
+2010-12-21,34.54,34.67,34.26,34.48,6278600,33.87
+2010-12-20,34.60,34.60,34.16,34.36,7264200,33.75
+2010-12-17,34.50,34.54,34.13,34.40,10891400,33.79
+2010-12-16,33.84,34.56,33.83,34.56,10026400,33.95
+2010-12-15,33.89,34.04,33.59,33.84,11929500,33.24
+2010-12-14,33.79,34.18,33.79,34.08,8700400,33.48
+2010-12-13,33.75,33.98,33.66,33.75,10681300,33.15
+2010-12-10,33.59,33.76,33.21,33.65,8297100,33.06
+2010-12-09,33.49,33.62,33.20,33.59,11272700,33.00
+2010-12-08,33.00,33.43,32.93,33.30,9235800,32.71
+2010-12-07,32.86,33.25,32.80,33.06,12362000,32.48
+2010-12-06,32.35,32.54,32.14,32.52,6463200,31.95
+2010-12-03,31.88,32.50,31.83,32.42,7413200,31.85
+2010-12-02,31.97,32.40,31.90,31.98,9631000,31.42
+2010-12-01,31.44,31.99,31.40,31.87,8974900,31.31
+2010-11-30,31.17,31.30,30.98,31.00,10676300,30.45
+2010-11-29,30.90,31.54,30.73,31.44,9972400,30.89
+2010-11-26,31.16,31.38,31.09,31.15,3299200,30.60
+2010-11-24,31.14,31.69,31.03,31.56,9411900,31.00
+2010-11-23,30.68,31.01,30.49,31.00,10495200,30.45
+2010-11-22,30.77,31.23,30.77,30.98,9134400,30.43
+2010-11-19,30.80,31.04,30.77,31.03,9657700,30.48
+2010-11-18,30.58,30.98,30.31,30.79,13437000,30.25
+2010-11-17,29.74,30.08,29.67,29.83,8515500,29.30
+2010-11-16,29.94,30.19,29.45,29.65,11385100,29.13
+2010-11-15,30.28,30.42,30.02,30.05,7381800,29.52
+2010-11-12,30.66,30.75,29.99,30.24,12041300,29.71
+2010-11-11,31.03,31.07,30.72,30.86,8930300,30.32
+2010-11-10,30.91,31.15,30.61,31.13,8552000,30.58
+2010-11-09,31.26,31.40,30.90,31.03,8832800,30.48
+2010-11-08,30.84,31.31,30.84,31.23,8818000,30.68
+2010-11-05,31.51,31.58,30.67,30.94,11079100,30.39
+2010-11-04,31.15,31.53,31.03,31.51,10626200,30.95
+2010-11-03,30.31,31.10,30.31,30.87,16641100,30.33
+2010-11-02,30.14,30.89,30.01,30.53,16851300,29.99
+2010-11-01,30.30,30.41,29.70,29.90,10960600,29.37
+2010-10-29,30.55,30.58,30.12,30.13,13280800,29.60
+2010-10-28,30.92,30.92,30.45,30.66,9836500,30.12
+2010-10-27,30.58,30.88,30.21,30.84,10250800,30.30
+2010-10-26,31.10,31.25,30.57,30.77,11678000,30.23
+2010-10-25,31.58,31.76,31.17,31.23,7958800,30.68
+2010-10-22,31.21,31.66,31.13,31.36,7790400,30.81
+2010-10-21,31.08,31.53,30.88,31.25,7681300,30.70
+2010-10-20,30.55,31.17,30.54,31.03,6474300,30.48
+2010-10-19,30.98,31.19,30.40,30.55,8000300,29.92
+2010-10-18,31.25,31.35,30.98,31.25,7403700,30.61
+2010-10-15,31.47,31.56,31.15,31.31,8178000,30.67
+2010-10-14,31.66,31.74,30.95,31.25,7953300,30.61
+2010-10-13,30.99,31.97,30.87,31.64,14309000,30.99
+2010-10-12,30.94,31.10,30.77,30.95,8351900,30.32
+2010-10-11,31.21,31.31,31.02,31.05,6981900,30.41
+2010-10-08,31.09,31.44,30.61,31.25,22302100,30.61
+2010-10-07,32.43,32.50,31.87,31.98,8987200,31.33
+2010-10-06,32.05,32.41,31.96,32.41,7862000,31.75
+2010-10-05,31.68,32.48,31.60,32.06,10511300,31.40
+2010-10-04,31.64,32.11,31.34,31.43,6105600,30.79
+2010-10-01,31.67,32.02,31.53,31.78,8486700,31.13
+2010-09-30,31.33,31.75,31.24,31.47,8564400,30.83
+2010-09-29,31.26,31.60,31.26,31.29,8364300,30.65
+2010-09-28,31.26,31.70,30.92,31.45,12925000,30.81
+2010-09-27,31.12,31.13,30.59,30.61,6643000,29.98
+2010-09-24,30.35,31.18,30.14,31.01,10439000,30.37
+2010-09-23,29.83,30.35,29.78,29.90,8044800,29.29
+2010-09-22,30.01,30.27,29.86,30.09,4860700,29.47
+2010-09-21,30.03,30.40,29.92,30.04,8570100,29.42
+2010-09-20,29.95,30.40,29.75,30.30,7642700,29.68
+2010-09-17,29.54,29.93,29.48,29.83,8889800,29.22
+2010-09-16,29.43,29.57,29.27,29.48,5885100,28.88
+2010-09-15,29.14,29.46,29.10,29.43,5586600,28.83
+2010-09-14,28.98,29.47,28.98,29.27,6242000,28.67
+2010-09-13,29.19,29.35,29.09,29.23,5365000,28.63
+2010-09-10,28.85,29.15,28.77,29.02,5509800,28.43
+2010-09-09,28.70,28.85,28.60,28.75,6355600,28.16
+2010-09-08,28.21,28.63,28.11,28.49,6077800,27.91
+2010-09-07,28.55,28.73,28.15,28.18,6056800,27.60
+2010-09-03,28.52,29.02,28.51,28.68,6003500,28.09
+2010-09-02,28.05,28.38,27.96,28.31,5537200,27.73
+2010-09-01,26.86,27.99,26.86,27.98,12341300,27.41
+2010-08-31,27.24,27.35,26.84,26.98,10353000,26.43
+2010-08-30,27.48,27.88,27.40,27.42,5786200,26.86
+2010-08-27,27.85,27.92,27.13,27.51,13479800,26.95
+2010-08-26,28.31,28.31,27.75,27.76,6165600,27.19
+2010-08-25,27.71,28.18,27.70,28.03,7718700,27.46
+2010-08-24,28.08,28.28,27.87,27.93,10500000,27.36
+2010-08-23,28.18,28.65,28.04,28.47,11243300,27.89
+2010-08-20,28.53,28.57,27.95,27.99,13410500,27.42
+2010-08-19,28.99,29.05,28.50,28.52,10499600,27.94
+2010-08-18,28.79,29.21,28.60,29.05,7779400,28.46
+2010-08-17,28.80,29.15,28.71,28.88,6424400,28.29
+2010-08-16,28.58,28.80,28.40,28.70,5276600,28.11
+2010-08-13,28.89,29.01,28.65,28.70,8719700,28.11
+2010-08-12,28.44,29.20,28.30,28.94,12059300,28.35
+2010-08-11,29.32,29.42,28.53,28.62,10788000,28.03
+2010-08-10,29.87,29.97,29.45,29.68,5557900,29.07
+2010-08-09,30.09,30.09,29.77,30.00,6424300,29.39
+2010-08-06,29.86,30.01,29.40,29.84,9972000,29.23
+2010-08-05,30.30,30.48,30.06,30.12,12994100,29.50
+2010-08-04,30.83,31.10,30.56,30.56,9054400,29.93
+2010-08-03,30.91,31.25,30.77,30.86,7515200,30.23
+2010-08-02,31.02,31.23,30.85,31.12,7944100,30.48
+2010-07-30,30.63,30.89,30.36,30.69,10946100,30.06
+2010-07-29,31.32,31.94,30.60,30.90,15087600,30.27
+2010-07-28,29.50,32.09,29.50,31.54,28020900,30.89
+2010-07-27,31.06,31.19,30.54,30.60,8069400,29.97
+2010-07-26,31.02,31.24,30.58,31.00,6062400,30.37
+2010-07-23,29.94,31.12,29.88,30.93,12284100,30.30
+2010-07-22,30.24,30.80,29.20,29.92,17824000,29.31
+2010-07-21,30.66,30.66,29.85,29.96,8985700,29.35
+2010-07-20,29.85,30.54,29.78,30.49,7235000,29.87
+2010-07-19,30.09,30.31,29.90,30.16,8211700,29.46
+2010-07-16,30.62,30.77,29.96,30.04,10504500,29.34
+2010-07-15,30.65,30.84,30.22,30.78,7820200,30.06
+2010-07-14,30.52,30.78,30.23,30.67,6297700,29.95
+2010-07-13,30.11,30.68,30.11,30.55,10360200,29.84
+2010-07-12,29.75,30.04,29.68,29.97,7756800,29.27
+2010-07-09,29.48,29.87,29.25,29.80,8522400,29.10
+2010-07-08,29.36,29.52,28.96,29.43,11450000,28.74
+2010-07-07,28.79,29.14,28.30,29.13,17175500,28.45
+2010-07-06,29.30,29.57,28.31,28.55,15013800,27.88
+2010-07-02,29.26,29.54,28.86,29.08,7185400,28.40
+2010-07-01,29.19,29.30,28.47,29.23,16773300,28.55
+2010-06-30,29.94,30.25,29.22,29.32,14228800,28.64
+2010-06-29,30.57,30.65,29.62,29.82,17858600,29.12
+2010-06-28,30.67,31.08,30.51,30.89,8500800,30.17
+2010-06-25,30.77,30.87,30.54,30.60,15624300,29.89
+2010-06-24,31.21,31.28,30.51,30.79,13355600,30.07
+2010-06-23,31.40,31.64,31.18,31.43,13838400,30.70
+2010-06-22,31.40,31.84,31.35,31.40,11923900,30.67
+2010-06-21,32.91,33.04,31.69,31.78,12220800,31.04
+2010-06-18,33.45,33.50,32.42,32.43,24300000,31.67
+2010-06-17,31.98,32.08,31.57,31.84,9714700,31.10
+2010-06-16,32.06,32.26,31.82,31.88,15939600,31.14
+2010-06-15,31.89,32.26,31.85,32.21,14741600,31.46
+2010-06-14,32.39,32.75,31.83,31.87,15508200,31.13
+2010-06-11,31.70,32.12,31.39,32.08,16015000,31.33
+2010-06-10,30.86,31.98,30.83,31.90,23754700,31.16
+2010-06-09,31.26,31.45,30.30,30.67,24847200,29.95
+2010-06-08,30.96,31.35,30.72,31.16,24171700,30.43
+2010-06-07,30.94,32.04,29.62,31.04,50088700,30.32
+2010-06-04,34.45,34.57,33.64,33.79,11875500,33.00
+2010-06-03,35.16,35.31,34.51,35.06,7212900,34.24
+2010-06-02,34.49,35.21,34.46,35.20,11578700,34.38
+2010-06-01,34.40,34.93,34.00,34.34,12359300,33.54
+2010-05-28,34.57,34.98,34.14,34.63,19128400,33.82
+2010-05-27,34.08,34.61,33.96,34.59,12019700,33.78
+2010-05-26,34.19,34.37,33.65,33.77,15421700,32.98
+2010-05-25,33.12,34.11,33.06,34.07,16577800,33.27
+2010-05-24,34.13,34.34,33.88,33.95,9217800,33.16
+2010-05-21,33.23,34.31,33.19,34.30,14841500,33.50
+2010-05-20,34.22,34.46,33.74,33.86,14021600,33.07
+2010-05-19,35.05,35.07,34.59,34.95,11833500,34.13
+2010-05-18,36.07,36.07,35.03,35.20,13181500,34.38
+2010-05-17,35.88,35.99,35.26,35.87,6777100,35.03
+2010-05-14,36.26,36.45,35.55,35.78,10421600,34.94
+2010-05-13,36.28,36.83,35.85,36.50,9356700,35.65
+2010-05-12,35.82,36.38,35.67,36.32,6643200,35.47
+2010-05-11,35.93,36.41,35.65,35.75,8788200,34.92
+2010-05-10,35.92,36.24,35.69,36.17,9067000,35.33
+2010-05-07,35.18,35.50,33.93,34.86,15890300,34.05
+2010-05-06,36.01,36.30,33.54,35.24,14949800,34.42
+2010-05-05,36.33,36.88,35.90,36.06,9594700,35.22
+2010-05-04,36.59,37.39,36.27,36.48,10297600,35.63
+2010-05-03,36.99,37.43,36.67,37.08,9472000,36.21
+2010-04-30,37.14,37.82,36.86,36.92,12803300,36.06
+2010-04-29,37.31,37.62,37.21,37.26,8509200,36.39
+2010-04-28,36.39,37.47,36.35,37.11,15631300,36.24
+2010-04-27,36.71,37.01,36.20,36.26,11384200,35.41
+2010-04-26,36.92,37.12,36.76,36.87,10710900,36.01
+2010-04-23,36.80,37.10,36.52,37.01,8979600,36.15
+2010-04-22,36.89,37.08,36.60,36.83,7911300,35.97
+2010-04-21,37.24,37.40,36.59,36.90,9747700,36.04
+2010-04-20,37.05,37.43,37.05,37.20,7342900,36.25
+2010-04-19,36.98,37.21,36.70,37.03,7791900,36.08
+2010-04-16,37.28,37.72,37.12,37.14,13510900,36.19
+2010-04-15,37.17,37.69,37.03,37.37,10477800,36.41
+2010-04-14,37.06,37.32,36.89,37.26,9404100,36.30
+2010-04-13,36.85,37.25,36.59,37.18,8166100,36.23
+2010-04-12,36.92,37.20,36.85,36.98,9311800,36.03
+2010-04-09,36.35,37.26,36.35,37.23,11278600,36.28
+2010-04-08,35.61,36.72,35.57,36.47,13672000,35.53
+2010-04-07,35.83,35.85,35.54,35.66,8613700,34.75
+2010-04-06,35.88,36.01,35.71,35.85,7201200,34.93
+2010-04-05,36.26,36.30,35.86,36.01,9693500,35.09
+2010-04-01,36.12,36.51,36.06,36.23,14384900,35.30
+2010-03-31,36.91,36.97,36.48,36.56,7802100,35.62
+2010-03-30,37.07,37.32,36.89,37.03,8150800,36.08
+2010-03-29,36.81,37.14,36.51,37.07,13182300,36.12
+2010-03-26,36.49,37.00,36.49,36.79,14978400,35.85
+2010-03-25,35.71,36.55,35.68,36.42,15189400,35.49
+2010-03-24,35.91,36.10,35.42,35.51,10334500,34.60
+2010-03-23,35.40,36.00,35.22,35.92,11595200,35.00
+2010-03-22,34.48,35.28,34.33,35.19,13113800,34.29
+2010-03-19,35.16,35.26,34.23,34.55,16437900,33.66
+2010-03-18,35.31,35.31,34.94,35.09,7255900,34.19
+2010-03-17,34.98,35.40,34.82,35.21,7652700,34.31
+2010-03-16,34.73,35.10,34.61,34.93,7861200,34.03
+2010-03-15,34.57,34.87,34.34,34.73,5650000,33.84
+2010-03-12,34.74,34.82,34.44,34.63,6330100,33.74
+2010-03-11,34.82,34.90,34.43,34.66,8626700,33.77
+2010-03-10,34.65,35.01,34.54,34.85,6590400,33.96
+2010-03-09,34.77,35.00,34.56,34.68,6657600,33.79
+2010-03-08,35.09,35.16,34.77,34.83,4710600,33.94
+2010-03-05,34.92,35.16,34.73,35.03,6873700,34.13
+2010-03-04,34.83,35.09,34.60,34.87,10790800,33.98
+2010-03-03,34.53,34.98,34.47,34.74,8414200,33.85
+2010-03-02,34.47,34.75,34.36,34.66,9878200,33.77
+2010-03-01,33.87,34.48,33.79,34.41,11964100,33.53
+2010-02-26,34.03,34.07,33.65,33.75,12715400,32.88
+2010-02-25,34.01,34.53,33.87,34.00,13221900,33.13
+2010-02-24,34.21,34.53,34.15,34.51,7587900,33.62
+2010-02-23,34.10,34.24,33.64,34.15,10182000,33.27
+2010-02-22,34.41,34.49,34.12,34.22,6978800,33.34
+2010-02-19,34.08,34.42,33.80,34.31,7935700,33.43
+2010-02-18,34.00,34.25,33.86,34.12,8455400,33.24
+2010-02-17,33.73,34.15,33.62,33.99,9118400,33.12
+2010-02-16,33.14,33.63,33.04,33.52,7642400,32.66
+2010-02-12,33.15,33.32,32.76,32.99,10772300,32.14
+2010-02-11,32.72,33.29,32.65,33.21,10367800,32.36
+2010-02-10,32.76,32.85,32.33,32.73,8070100,31.89
+2010-02-09,33.21,33.25,32.39,32.72,15547500,31.88
+2010-02-08,33.92,33.92,32.36,32.72,36924800,31.88
+2010-02-05,31.13,31.50,30.36,31.07,25372800,30.27
+2010-02-04,32.42,32.42,31.13,31.15,15837600,30.35
+2010-02-03,32.70,33.03,32.34,32.42,13361800,31.59
+2010-02-02,32.99,33.61,32.62,33.38,9421200,32.52
+2010-02-01,32.57,32.95,32.43,32.92,7311100,32.08
+2010-01-29,32.45,33.00,32.33,32.37,11500200,31.54
+2010-01-28,32.58,33.26,32.29,32.33,13955400,31.50
+2010-01-27,32.68,33.04,32.24,32.47,10626700,31.64
+2010-01-26,32.94,33.19,32.76,32.81,7440300,31.97
+2010-01-25,33.45,33.45,33.00,33.04,7404100,32.19
+2010-01-22,33.07,33.82,32.70,33.24,10972000,32.39
+2010-01-21,33.80,33.97,33.12,33.24,12078000,32.39
+2010-01-20,33.83,34.04,33.52,33.85,9541300,32.98
+2010-01-19,33.83,34.06,33.69,33.95,8592900,32.99
+2010-01-15,33.95,34.14,33.62,33.91,14320000,32.95
+2010-01-14,33.79,34.05,33.64,33.95,9664800,32.99
+2010-01-13,33.37,34.10,33.22,33.97,11407200,33.01
+2010-01-12,33.86,33.97,33.43,33.56,11745000,32.61
+2010-01-11,34.18,34.18,33.74,33.93,9829000,32.97
+2010-01-08,33.67,34.41,33.51,34.00,21856500,33.04
+2010-01-07,32.60,33.87,32.56,33.76,17940200,32.81
+2010-01-06,32.45,32.98,32.36,32.56,11319600,31.64
+2010-01-05,32.93,33.03,32.66,32.85,7512000,31.92
+2010-01-04,32.43,33.06,32.38,32.98,14676800,32.05
+2009-12-31,32.61,32.76,32.19,32.21,4962600,31.30
+2009-12-30,32.56,32.80,32.45,32.71,5340000,31.79
+2009-12-29,32.54,32.72,32.38,32.65,6313900,31.73
+2009-12-28,32.25,32.55,32.16,32.39,5454400,31.48
+2009-12-24,32.06,32.24,32.05,32.14,2184900,31.23
+2009-12-23,32.35,32.45,31.99,32.09,5900700,31.19
+2009-12-22,32.37,32.58,32.22,32.31,7086300,31.40
+2009-12-21,31.84,32.78,31.76,32.30,21198400,31.39
+2009-12-18,31.27,31.29,30.74,31.18,20372600,30.30
+2009-12-17,30.85,31.36,30.40,31.20,21801600,30.32
+2009-12-16,31.85,31.85,30.86,30.93,37292600,30.06
+2009-12-15,32.24,32.28,31.69,31.76,16689300,30.87
+2009-12-14,32.37,32.45,32.16,32.36,10937100,31.45
+2009-12-11,31.80,32.43,31.80,32.22,16492500,31.31
+2009-12-10,31.29,31.60,31.17,31.50,9689500,30.61
+2009-12-09,30.56,31.09,30.49,31.03,14589100,30.16
+2009-12-08,30.95,30.96,30.37,30.56,16128700,29.70
+2009-12-07,30.79,31.00,30.71,30.85,10526400,29.98
+2009-12-04,30.97,31.31,30.58,30.76,12910600,29.89
+2009-12-03,31.11,31.23,30.71,30.80,12615300,29.93
+2009-12-02,30.73,31.24,30.54,31.11,14261600,30.23
+2009-12-01,31.19,31.60,31.01,31.18,10674700,30.30
+2009-11-30,31.11,31.21,30.91,31.01,10831700,30.14
+2009-11-27,30.72,31.38,30.68,31.20,5377900,30.32
+2009-11-25,31.80,31.92,31.38,31.53,12348800,30.64
+2009-11-24,31.76,32.08,31.57,31.60,14163700,30.71
+2009-11-23,31.91,32.27,31.81,31.89,19636400,30.99
+2009-11-20,31.14,31.71,31.10,31.64,27276000,30.75
+2009-11-19,30.50,31.40,30.44,31.08,25046300,30.20
+2009-11-18,30.39,30.75,30.21,30.69,16219200,29.83
+2009-11-17,30.16,30.50,30.00,30.44,13330700,29.58
+2009-11-16,30.53,30.70,30.08,30.19,17578900,29.34
+2009-11-13,29.86,30.38,29.82,30.25,18320800,29.40
+2009-11-12,29.83,30.16,29.42,29.67,26379700,28.83
+2009-11-11,30.15,30.63,29.80,30.00,30179200,29.15
+2009-11-10,30.54,30.76,29.71,29.86,30357200,29.02
+2009-11-09,29.99,30.98,29.94,30.90,33645600,30.03
+2009-11-06,29.02,30.03,28.87,29.79,48999400,28.95
+2009-11-05,28.45,29.64,27.38,28.87,185123500,28.06
+2009-11-04,35.81,36.66,35.71,36.15,12665700,35.13
+2009-11-03,35.70,36.13,35.21,35.43,7931000,34.43
+2009-11-02,35.55,36.04,35.30,35.75,7630300,34.74
+2009-10-30,36.35,36.55,35.25,35.30,10728600,34.31
+2009-10-29,36.03,36.49,35.54,36.41,7572800,35.38
+2009-10-28,35.89,36.21,35.56,35.61,7968100,34.61
+2009-10-27,36.50,36.84,35.84,36.03,12920800,35.01
+2009-10-26,37.23,37.33,36.42,36.50,8975200,35.47
+2009-10-23,37.77,37.84,36.93,37.16,7073900,36.11
+2009-10-22,37.21,37.92,37.10,37.74,6802400,36.68
+2009-10-21,37.75,38.27,37.21,37.24,7963800,36.19
+2009-10-20,38.09,38.13,37.55,37.81,8566600,36.74
+2009-10-19,37.73,38.15,37.54,37.96,6722000,36.82
+2009-10-16,37.91,37.92,37.29,37.70,9145900,36.56
+2009-10-15,37.26,38.09,37.13,38.01,9605300,36.87
+2009-10-14,36.96,37.50,36.92,37.41,9266700,36.28
+2009-10-13,36.73,37.09,36.48,36.72,9967400,35.61
+2009-10-12,36.54,36.54,36.25,36.40,4722900,35.30
+2009-10-09,36.25,36.49,36.04,36.48,6744700,35.38
+2009-10-08,35.85,36.59,35.78,36.19,11427700,35.10
+2009-10-07,34.67,35.78,34.53,35.63,14572400,34.56
+2009-10-06,34.91,35.08,33.92,34.65,22072300,33.61
+2009-10-05,35.20,35.37,34.62,34.78,14991100,33.73
+2009-10-02,35.72,36.09,35.26,35.32,18267900,34.26
+2009-10-01,35.61,36.11,35.34,35.87,13126900,34.79
+2009-09-30,35.96,36.05,35.49,35.74,12945000,34.66
+2009-09-29,36.37,36.47,35.56,36.07,22020400,34.98
+2009-09-28,35.34,35.47,34.81,34.88,14731500,33.83
+2009-09-25,35.20,35.69,34.96,35.20,9724800,34.14
+2009-09-24,35.87,35.98,34.45,35.20,15280800,34.14
+2009-09-23,35.99,36.50,35.84,36.09,14269400,35.00
+2009-09-22,36.17,36.27,35.78,36.09,9753700,35.00
+2009-09-21,35.75,36.30,35.67,36.18,12523200,35.09
+2009-09-18,36.55,36.56,35.94,35.98,17045600,34.90
+2009-09-17,36.90,37.00,36.31,36.39,12759500,35.29
+2009-09-16,36.47,36.96,36.40,36.96,8536400,35.85
+2009-09-15,36.61,36.72,36.20,36.44,8321000,35.34
+2009-09-14,36.24,36.63,36.23,36.53,6986300,35.43
+2009-09-11,36.80,37.00,36.43,36.53,7539500,35.43
+2009-09-10,36.64,36.77,36.45,36.67,8918400,35.57
+2009-09-09,36.64,36.78,36.18,36.64,9056600,35.54
+2009-09-08,37.32,37.32,36.41,36.70,8715700,35.59
+2009-09-04,36.72,37.21,36.48,37.20,5866900,36.08
+2009-09-03,36.34,36.68,36.01,36.63,9227700,35.53
+2009-09-02,36.84,36.84,36.27,36.42,10429500,35.32
+2009-09-01,37.43,37.75,36.82,36.96,11886800,35.85
+2009-08-31,36.67,37.59,36.60,37.52,12269100,36.39
+2009-08-28,37.05,37.08,36.41,36.77,8159100,35.66
+2009-08-27,37.07,37.19,36.60,36.84,7485900,35.73
+2009-08-26,36.90,37.15,36.49,36.98,12984100,35.87
+2009-08-25,36.01,37.13,35.79,36.89,15126000,35.78
+2009-08-24,36.01,36.05,35.75,35.94,7971300,34.86
+2009-08-21,35.16,35.84,35.00,35.72,10101500,34.64
+2009-08-20,34.49,35.10,34.25,35.02,8074200,33.97
+2009-08-19,34.19,34.54,33.86,34.42,8007700,33.38
+2009-08-18,34.30,34.51,34.09,34.49,7359700,33.45
+2009-08-17,34.08,34.38,33.75,34.18,8047800,33.15
+2009-08-14,35.03,35.13,34.20,34.75,7824300,33.70
+2009-08-13,34.76,35.09,34.33,35.06,9321000,34.00
+2009-08-12,34.11,35.18,34.07,34.72,9421500,33.67
+2009-08-11,34.75,34.85,34.41,34.64,8511600,33.60
+2009-08-10,34.44,34.80,34.28,34.75,7480300,33.70
+2009-08-07,34.01,34.74,34.00,34.47,9198700,33.43
+2009-08-06,34.45,34.60,33.95,34.12,7576300,33.09
+2009-08-05,34.37,34.76,34.13,34.39,11933200,33.35
+2009-08-04,35.01,35.50,33.39,33.98,19971900,32.96
+2009-08-03,33.79,34.16,33.03,34.00,11003900,32.98
+2009-07-31,33.62,33.90,33.21,33.48,10734300,32.47
+2009-07-30,34.13,34.59,33.54,33.59,12130100,32.58
+2009-07-29,33.98,34.35,33.66,33.92,9779100,32.90
+2009-07-28,33.94,34.23,33.49,34.08,7269600,33.05
+2009-07-27,34.33,34.48,33.40,34.05,8343600,33.02
+2009-07-24,33.31,34.46,33.31,34.38,9887700,33.34
+2009-07-23,33.18,33.84,32.77,33.50,9648600,32.49
+2009-07-22,33.27,33.39,32.84,33.10,8394600,32.10
+2009-07-21,33.29,33.40,32.48,32.85,9170300,31.86
+2009-07-20,32.82,33.25,32.56,32.94,9655500,31.87
+2009-07-17,32.07,32.83,32.07,32.74,9432000,31.68
+2009-07-16,31.69,32.25,31.68,32.07,10184000,31.03
+2009-07-15,31.59,31.96,31.36,31.75,9846100,30.72
+2009-07-14,31.58,31.70,31.09,31.37,8936700,30.35
+2009-07-13,30.99,31.72,30.78,31.68,9625700,30.65
+2009-07-10,30.87,31.17,30.65,30.90,8633800,29.90
+2009-07-09,31.18,31.30,30.61,31.06,7447400,30.05
+2009-07-08,30.73,31.34,30.72,31.15,12330500,30.14
+2009-07-07,31.25,31.25,30.58,30.68,10721500,29.69
+2009-07-06,30.86,31.45,30.77,31.25,9988100,30.24
+2009-07-02,31.46,31.75,31.02,31.07,9348900,30.06
+2009-07-01,31.94,32.01,31.52,31.75,10210300,30.72
+2009-06-30,32.19,32.45,31.67,31.87,11943500,30.84
+2009-06-29,31.37,32.45,31.23,32.13,10084600,31.09
+2009-06-26,31.19,31.59,30.99,31.36,16267700,30.35
+2009-06-25,30.74,31.43,30.67,31.20,8617800,30.19
+2009-06-24,30.75,31.32,30.70,31.07,8339900,30.06
+2009-06-23,31.15,31.30,30.60,30.91,8140600,29.91
+2009-06-22,31.24,31.62,30.96,31.13,9556200,30.12
+2009-06-19,31.20,32.00,31.20,31.77,14958300,30.74
+2009-06-18,30.85,31.25,30.65,31.05,7052400,30.05
+2009-06-17,30.06,31.23,30.06,30.86,12841900,29.86
+2009-06-16,30.12,30.20,29.81,30.02,11879600,29.05
+2009-06-15,30.18,30.20,29.70,29.98,8276000,29.01
+2009-06-12,30.08,30.36,29.90,30.35,7274400,29.37
+2009-06-11,30.42,30.75,30.00,30.27,10222500,29.29
+2009-06-10,30.85,31.09,30.16,30.48,7055400,29.49
+2009-06-09,30.92,30.92,30.53,30.82,5349900,29.82
+2009-06-08,30.10,31.04,30.00,30.78,8728000,29.78
+2009-06-05,31.02,31.16,30.03,30.19,11902900,29.21
+2009-06-04,30.17,30.85,29.80,30.35,8074700,29.37
+2009-06-03,31.04,31.19,30.21,30.61,10661400,29.62
+2009-06-02,30.69,31.74,30.36,31.34,10557300,30.33
+2009-06-01,29.85,30.77,29.85,30.60,12633500,29.61
+2009-05-29,29.70,29.88,29.36,29.80,9455200,28.84
+2009-05-28,29.12,29.74,29.00,29.64,13373700,28.68
+2009-05-27,29.94,30.00,28.96,28.99,13756000,28.05
+2009-05-26,29.36,30.40,29.34,29.87,12320000,28.90
+2009-05-22,29.75,30.04,29.34,29.53,5406900,28.57
+2009-05-21,29.54,29.97,29.28,29.64,10285700,28.68
+2009-05-20,31.09,31.12,29.76,29.84,16910100,28.87
+2009-05-19,31.49,31.59,30.91,30.94,8798700,29.94
+2009-05-18,30.99,31.43,30.35,31.34,12310700,30.33
+2009-05-15,31.67,32.17,30.22,30.80,17666200,29.80
+2009-05-14,31.93,32.38,31.55,31.94,11652300,30.91
+2009-05-13,32.87,32.94,31.46,31.95,12371300,30.92
+2009-05-12,32.77,33.17,32.35,32.98,11065600,31.91
+2009-05-11,31.74,32.96,31.56,32.60,11365000,31.55
+2009-05-08,32.13,32.47,31.60,32.12,10539700,31.08
+2009-05-07,31.92,32.24,31.44,31.79,12319100,30.76
+2009-05-06,32.12,32.72,31.59,31.96,10100900,30.93
+2009-05-05,33.53,34.22,31.11,31.80,24047500,30.77
+2009-05-04,32.27,32.27,31.51,32.03,13664800,30.99
+2009-05-01,31.83,32.27,31.36,32.26,8564800,31.22
+2009-04-30,31.08,31.89,31.00,31.78,13293600,30.75
+2009-04-29,30.80,31.55,30.45,30.80,10273100,29.80
+2009-04-28,30.26,31.42,30.02,30.79,14755900,29.79
+2009-04-27,30.23,30.34,29.72,29.92,8162000,28.95
+2009-04-24,29.78,30.05,29.43,29.73,9806300,28.77
+2009-04-23,30.22,30.27,29.01,29.57,12072100,28.61
+2009-04-22,29.92,30.75,29.72,30.28,10947200,29.30
+2009-04-21,29.06,30.63,29.06,30.21,11963900,29.23
+2009-04-20,29.92,30.12,28.90,29.13,11839000,28.19
+2009-04-17,30.47,30.77,30.09,30.14,9331600,29.09
+2009-04-16,29.44,30.70,29.20,30.45,11743800,29.39
+2009-04-15,29.52,29.63,28.94,29.24,9457200,28.22
+2009-04-14,29.57,29.81,29.11,29.48,8749500,28.45
+2009-04-13,29.96,30.39,29.48,29.90,7108900,28.86
+2009-04-09,29.39,30.24,29.02,30.09,8547700,29.04
+2009-04-08,28.72,29.50,28.63,29.50,9118700,28.47
+2009-04-07,28.66,28.81,28.38,28.57,5827200,27.58
+2009-04-06,28.53,29.02,27.75,28.99,10037000,27.98
+2009-04-03,29.35,29.55,28.15,28.45,11747200,27.46
+2009-04-02,28.56,29.59,28.47,29.39,12127600,28.37
+2009-04-01,27.25,28.31,27.08,28.10,11651900,27.12
+2009-03-31,27.44,27.98,27.05,27.49,9197700,26.53
+2009-03-30,27.60,27.85,26.85,27.30,8313200,26.35
+2009-03-27,28.36,28.73,28.08,28.26,8051200,27.28
+2009-03-26,28.97,29.00,27.95,28.60,16145900,27.60
+2009-03-25,28.55,29.74,28.34,29.22,10360600,28.20
+2009-03-24,28.04,29.08,27.76,28.54,12301700,27.55
+2009-03-23,27.15,28.39,27.05,28.36,11327600,27.37
+2009-03-20,26.69,27.23,26.48,26.69,12444700,25.76
+2009-03-19,27.65,27.65,26.35,26.65,9814000,25.72
+2009-03-18,27.56,28.34,27.16,27.46,13956600,26.50
+2009-03-17,26.84,27.66,26.72,27.66,7499400,26.70
+2009-03-16,26.77,27.50,26.56,26.86,8640800,25.93
+2009-03-13,26.24,27.25,25.85,26.53,10884700,25.61
+2009-03-12,25.23,26.20,25.00,26.12,9052400,25.21
+2009-03-11,25.02,25.76,24.98,25.22,11612800,24.34
+2009-03-10,24.29,25.05,23.98,24.92,15470500,24.05
+2009-03-09,24.20,24.59,23.74,23.98,9123000,23.15
+2009-03-06,24.83,25.09,23.77,24.46,11878800,23.61
+2009-03-05,25.19,25.43,24.46,24.69,13798700,23.83
+2009-03-04,24.86,26.10,24.45,25.58,16266800,24.69
+2009-03-03,25.58,25.70,24.58,24.60,15893300,23.74
+2009-03-02,25.56,25.65,24.60,25.36,16766900,24.48
+2009-02-27,25.74,26.17,25.57,25.74,12769400,24.84
+2009-02-26,26.62,26.92,25.52,25.87,14398600,24.97
+2009-02-25,26.89,27.05,26.07,26.45,12001900,25.53
+2009-02-24,26.96,27.32,26.53,26.96,13211100,26.02
+2009-02-23,28.11,28.52,26.84,26.95,10928400,26.01
+2009-02-20,28.45,29.05,27.64,27.82,16169900,26.85
+2009-02-19,28.65,29.61,28.46,28.71,18128100,27.71
+2009-02-18,27.43,27.49,26.92,26.99,11241200,26.05
+2009-02-17,27.00,27.56,26.60,27.30,11405700,26.35
+2009-02-13,28.04,28.10,27.31,27.47,7813200,26.51
+2009-02-12,27.33,28.15,26.95,28.07,8108100,27.09
+2009-02-11,27.98,28.13,27.04,27.65,9761200,26.69
+2009-02-10,28.60,28.68,27.57,27.80,10172500,26.83
+2009-02-09,28.97,28.97,27.96,28.68,8463800,27.68
+2009-02-06,28.50,29.14,28.25,29.04,9747200,28.03
+2009-02-05,27.23,28.70,27.17,28.56,10502000,27.57
+2009-02-04,27.44,28.20,27.08,27.48,8743200,26.52
+2009-02-03,26.95,27.48,26.49,27.41,11340000,26.46
+2009-02-02,26.56,27.13,26.40,26.79,7683000,25.86
+2009-01-30,27.53,27.53,26.62,26.88,11672300,25.94
+2009-01-29,27.93,28.12,27.29,27.37,9216700,26.42
+2009-01-28,27.95,28.48,27.85,28.09,10437600,27.11
+2009-01-27,28.05,28.27,27.39,27.59,12131200,26.63
+2009-01-26,28.18,28.55,27.42,27.93,10415600,26.96
+2009-01-23,26.86,28.24,26.60,27.73,16093900,26.77
+2009-01-22,25.77,27.70,25.75,27.34,17449300,26.39
+2009-01-21,26.50,26.58,25.84,26.35,13800600,25.43
+2009-01-20,26.80,26.84,26.03,26.19,13949700,25.21
+2009-01-16,26.41,26.99,26.18,26.83,13394500,25.82
+2009-01-15,25.85,26.41,25.55,26.16,13804700,25.18
+2009-01-14,26.13,26.69,25.80,25.90,22730600,24.93
+2009-01-13,24.96,26.84,24.16,26.69,32529300,25.69
+2009-01-12,25.99,25.99,24.60,24.93,21745300,23.99
+2009-01-09,27.00,27.09,25.50,25.69,47044900,24.72
+2009-01-08,28.43,29.39,27.95,29.34,8779900,28.24
+2009-01-07,29.01,29.58,28.75,29.39,6758100,28.28
+2009-01-06,30.00,30.47,29.09,29.35,8914400,28.25
+2009-01-05,29.37,30.05,29.37,29.80,8583800,28.68
+2009-01-02,28.81,29.55,28.56,29.38,6352800,28.28
+2008-12-31,28.45,28.91,28.36,28.74,6644700,27.66
+2008-12-30,27.39,28.40,27.38,28.33,8265300,27.26
+2008-12-29,26.77,27.33,26.70,27.23,5781600,26.21
+2008-12-26,27.15,27.15,26.51,26.73,3609300,25.72
+2008-12-24,26.59,27.11,26.46,27.04,2948400,26.02
+2008-12-23,26.94,27.32,26.28,26.52,8299700,25.52
+2008-12-22,26.40,26.91,24.83,26.91,15754500,25.90
+2008-12-19,28.10,28.10,26.50,26.96,17276900,25.95
+2008-12-18,26.76,27.56,26.31,27.27,12019000,26.24
+2008-12-17,27.15,27.42,26.10,26.51,16017700,25.51
+2008-12-16,28.19,28.29,26.75,27.74,15601100,26.70
+2008-12-15,28.54,29.00,27.68,27.98,7686000,26.93
+2008-12-12,27.97,28.70,27.81,28.45,7071400,27.38
+2008-12-11,29.04,29.65,28.70,28.80,10060300,27.72
+2008-12-10,28.43,29.27,27.95,29.09,10159600,28.00
+2008-12-09,28.20,29.48,28.05,28.27,11494900,27.21
+2008-12-08,28.48,28.96,27.16,28.46,12380300,27.39
+2008-12-05,26.63,28.08,25.93,27.88,10778200,26.83
+2008-12-04,26.04,28.14,25.68,26.98,11437300,25.97
+2008-12-03,26.33,27.27,25.63,26.33,15187600,25.34
+2008-12-02,27.38,27.58,26.46,27.08,10318200,26.06
+2008-12-01,28.23,28.88,26.97,27.07,9903600,26.05
+2008-11-28,27.85,29.00,27.84,28.93,5513500,27.84
+2008-11-26,27.25,28.09,26.50,27.91,13109300,26.86
+2008-11-25,28.75,29.69,27.15,27.81,13326400,26.76
+2008-11-24,26.73,28.97,26.23,28.38,13256500,27.31
+2008-11-21,27.49,27.49,23.19,26.39,26030300,25.40
+2008-11-20,27.50,29.13,26.41,26.80,16245500,25.79
+2008-11-19,28.72,29.84,27.71,27.84,10735800,26.79
+2008-11-18,28.27,28.97,27.76,28.82,11188900,27.74
+2008-11-17,28.92,29.02,27.81,28.26,12553300,27.20
+2008-11-14,30.15,31.00,28.78,29.31,11938200,28.21
+2008-11-13,28.03,31.00,27.73,30.73,14460600,29.57
+2008-11-12,28.46,29.04,28.12,28.32,9144300,27.26
+2008-11-11,29.46,30.12,28.21,28.87,9700200,27.78
+2008-11-10,30.73,31.17,29.02,29.69,8826200,28.57
+2008-11-07,29.98,30.49,29.60,30.30,8000000,29.16
+2008-11-06,30.37,31.08,29.56,29.85,11071600,28.73
+2008-11-05,31.47,32.53,30.46,30.69,11403600,29.54
+2008-11-04,31.46,32.50,31.06,31.77,11239800,30.58
+2008-11-03,30.64,31.37,30.06,30.83,7797500,29.67
+2008-10-31,29.24,31.78,29.24,30.65,17158100,29.50
+2008-10-30,27.34,29.65,27.34,29.32,19595300,28.22
+2008-10-29,27.87,27.87,25.97,26.31,19077500,25.32
+2008-10-28,24.96,27.94,24.35,27.82,21089800,26.77
+2008-10-27,27.46,27.84,24.25,24.42,19777100,23.50
+2008-10-24,27.10,28.60,26.75,27.77,12076400,26.73
+2008-10-23,29.04,30.15,27.25,28.87,14277500,27.78
+2008-10-22,29.17,29.48,28.02,28.85,12598500,27.77
+2008-10-21,28.39,30.89,28.36,29.76,13808800,28.64
+2008-10-20,27.73,29.06,27.12,28.85,10644500,27.77
+2008-10-17,27.18,28.45,26.18,26.91,14255400,25.90
+2008-10-16,26.41,28.39,25.49,28.12,16313600,27.00
+2008-10-15,29.65,29.79,26.25,26.70,14958800,25.63
+2008-10-14,32.86,33.37,29.00,29.61,18778800,28.43
+2008-10-13,31.80,32.05,29.18,31.70,19772000,30.43
+2008-10-10,28.85,32.05,26.11,30.88,27620400,29.65
+2008-10-09,31.90,31.90,29.37,30.38,15794200,29.17
+2008-10-08,28.51,30.58,28.00,29.84,12246300,28.65
+2008-10-07,31.86,31.87,28.50,29.13,11430400,27.97
+2008-10-06,31.17,31.93,28.00,30.51,13749300,29.29
+2008-10-03,33.13,34.29,31.80,31.93,11140200,30.65
+2008-10-02,33.58,34.49,32.15,32.67,10338100,31.36
+2008-10-01,33.29,34.02,32.90,33.77,7261000,32.42
+2008-09-30,33.04,34.10,32.18,33.66,13292100,32.31
+2008-09-29,34.63,34.90,31.02,32.67,15814800,31.36
+2008-09-26,33.41,35.51,33.41,34.98,7820700,33.58
+2008-09-25,33.32,34.63,33.28,34.40,10522900,33.03
+2008-09-24,33.82,34.04,31.81,33.10,20276000,31.78
+2008-09-23,35.03,35.50,33.54,33.66,13742200,32.31
+2008-09-22,36.12,36.12,34.90,35.02,8765200,33.62
+2008-09-19,37.00,38.74,35.76,36.11,17197800,34.67
+2008-09-18,35.56,36.36,34.44,36.11,18851700,34.67
+2008-09-17,35.95,36.10,34.70,35.01,13584800,33.61
+2008-09-16,36.00,36.30,35.43,36.13,11499700,34.69
+2008-09-15,36.59,37.21,36.45,36.52,10098700,35.06
+2008-09-12,37.28,38.05,36.99,37.64,7731400,36.14
+2008-09-11,36.69,37.68,36.34,37.66,8921100,36.16
+2008-09-10,36.59,37.22,36.28,36.85,9093200,35.38
+2008-09-09,37.44,38.12,36.40,36.43,12684600,34.97
+2008-09-08,36.72,37.51,36.11,37.48,11262700,35.98
+2008-09-05,36.34,36.42,35.43,35.86,13786700,34.43
+2008-09-04,37.31,37.55,36.45,36.49,8171500,35.03
+2008-09-03,37.25,37.60,36.66,37.45,10772800,35.95
+2008-09-02,37.07,37.55,36.74,37.27,11414400,35.78
+2008-08-29,36.97,37.00,36.60,36.60,8219700,35.14
+2008-08-28,37.23,37.24,36.90,37.00,9014400,35.52
+2008-08-27,36.89,37.20,36.55,37.08,5663200,35.60
+2008-08-26,36.70,37.23,36.34,36.93,6302700,35.45
+2008-08-25,37.44,37.67,36.51,36.64,8406200,35.18
+2008-08-22,37.59,37.74,37.35,37.63,8669100,36.13
+2008-08-21,37.18,37.52,36.60,37.36,7513100,35.87
+2008-08-20,37.80,37.80,37.00,37.32,7256100,35.83
+2008-08-19,38.18,38.30,37.40,37.64,5079000,36.14
+2008-08-18,38.61,38.76,37.93,38.28,7421900,36.75
+2008-08-15,38.24,38.79,38.11,38.59,8955300,37.05
+2008-08-14,38.21,38.82,37.40,38.09,9850500,36.57
+2008-08-13,37.01,38.32,36.99,38.03,17961000,36.51
+2008-08-12,38.50,38.69,38.03,38.05,9499900,36.53
+2008-08-11,38.64,39.34,38.32,38.54,10190900,37.00
+2008-08-08,37.10,38.83,37.00,38.62,12094800,37.08
+2008-08-07,37.30,37.80,36.80,37.28,9739500,35.79
+2008-08-06,37.50,37.75,37.15,37.50,10725400,36.00
+2008-08-05,36.51,37.77,36.22,37.54,14967200,36.04
+2008-08-04,35.79,36.59,35.75,36.21,14912700,34.76
+2008-08-01,37.17,37.25,35.39,35.75,21139900,34.32
+2008-07-31,37.78,38.14,36.45,36.50,24123400,35.04
+2008-07-30,38.66,39.10,37.97,38.57,11304400,37.03
+2008-07-29,37.09,38.54,37.08,38.29,10427900,36.76
+2008-07-28,38.48,38.81,37.15,37.16,11381900,35.68
+2008-07-25,38.13,38.68,37.93,38.34,8260500,36.81
+2008-07-24,39.09,39.10,37.99,38.08,8912200,36.56
+2008-07-23,38.82,39.69,38.33,39.00,9753400,37.44
+2008-07-22,37.33,38.81,37.31,38.75,9310000,37.20
+2008-07-21,37.43,37.94,36.97,37.67,7398800,36.16
+2008-07-18,38.56,38.86,36.97,37.36,13654000,35.87
+2008-07-17,38.88,39.12,37.70,38.60,9886400,37.06
+2008-07-16,38.22,38.77,37.46,38.73,12487600,37.12
+2008-07-15,38.06,38.58,36.50,38.22,12742800,36.63
+2008-07-14,39.03,39.21,38.05,38.36,6684900,36.76
+2008-07-11,38.15,39.18,38.02,38.64,10070400,37.03
+2008-07-10,38.59,38.78,38.17,38.50,10041600,36.90
+2008-07-09,38.80,39.16,38.53,38.57,13855200,36.96
+2008-07-08,38.66,39.48,38.22,38.79,14476500,37.17
+2008-07-07,38.58,39.30,38.40,38.78,10766900,37.16
+2008-07-03,38.95,39.09,38.33,38.49,7043600,36.89
+2008-07-02,39.27,39.27,38.47,38.70,11258400,37.09
+2008-07-01,39.20,39.36,38.36,39.20,10239600,37.57
+2008-06-30,39.49,40.14,39.43,39.57,11129300,37.92
+2008-06-27,39.50,40.16,39.25,39.77,10613700,38.11
+2008-06-26,40.48,40.74,39.41,39.48,8260100,37.83
+2008-06-25,40.46,41.78,40.38,41.03,8207800,39.32
+2008-06-24,40.09,40.95,39.56,40.46,9027600,38.77
+2008-06-23,41.46,41.58,39.93,40.21,10634600,38.53
+2008-06-20,41.11,41.71,40.75,41.36,9039300,39.64
+2008-06-19,41.29,41.69,40.74,41.50,8183600,39.77
+2008-06-18,41.72,41.87,40.74,41.23,9047200,39.51
+2008-06-17,42.61,42.75,41.66,41.90,6411000,40.15
+2008-06-16,42.42,42.78,41.66,42.57,7343000,40.80
+2008-06-13,41.73,42.71,41.71,42.62,6195600,40.84
+2008-06-12,41.48,42.19,41.48,41.88,6275800,40.13
+2008-06-11,42.14,42.30,41.21,41.36,9161300,39.64
+2008-06-10,42.16,42.54,42.05,42.30,6791100,40.54
+2008-06-09,42.78,42.91,42.15,42.49,5425500,40.72
+2008-06-06,44.00,44.00,42.56,42.64,8838000,40.86
+2008-06-05,43.84,44.29,43.49,44.12,10016900,42.28
+2008-06-04,43.20,43.70,42.90,43.44,8343900,41.63
+2008-06-03,42.90,43.52,42.71,43.29,11238300,41.49
+2008-06-02,42.65,43.04,42.33,42.68,7732400,40.90
+2008-05-30,43.12,43.12,42.48,42.79,6488700,41.01
+2008-05-29,42.30,43.35,42.30,42.95,6036300,41.16
+2008-05-28,42.21,42.67,42.05,42.45,5839500,40.68
+2008-05-27,42.25,42.60,41.63,42.01,7126600,40.26
+2008-05-23,42.47,42.80,42.12,42.15,8363700,40.39
+2008-05-22,42.00,43.01,42.00,42.59,8990200,40.82
+2008-05-21,42.85,43.14,41.74,41.97,12788800,40.22
+2008-05-20,42.89,43.13,42.30,42.69,5923000,40.91
+2008-05-19,43.35,43.75,42.86,43.01,7432200,41.22
+2008-05-16,43.22,43.53,42.67,43.42,9539600,41.61
+2008-05-15,42.13,43.45,41.87,43.19,13058800,41.39
+2008-05-14,41.39,42.52,41.10,42.19,9979400,40.43
+2008-05-13,41.38,41.42,40.79,41.13,7966700,39.42
+2008-05-12,41.36,41.66,41.02,41.19,6997000,39.47
+2008-05-09,41.29,41.48,40.77,41.34,4539300,39.62
+2008-05-08,41.61,41.87,40.26,41.52,6993800,39.79
+2008-05-07,41.61,41.86,41.20,41.53,7470600,39.80
+2008-05-06,41.02,41.74,40.88,41.51,8973800,39.78
+2008-05-05,40.97,42.15,40.26,41.81,11386900,40.07
+2008-05-02,41.10,41.85,40.23,40.43,13584300,38.75
+2008-05-01,40.10,40.90,39.02,40.79,17689000,39.09
+2008-04-30,41.60,41.70,40.32,40.37,10404300,38.69
+2008-04-29,41.00,41.50,40.93,41.27,6362700,39.55
+2008-04-28,40.63,41.37,40.63,41.03,7971500,39.32
+2008-04-25,40.90,41.14,40.35,40.93,7790400,39.22
+2008-04-24,40.77,41.05,40.30,40.75,6501000,39.05
+2008-04-23,40.01,40.83,39.75,40.64,7647500,38.95
+2008-04-22,40.00,40.40,39.47,39.88,6173900,38.22
+2008-04-21,40.49,40.57,39.73,40.12,6280900,38.45
+2008-04-18,40.78,41.02,40.35,40.58,7440500,38.89
+2008-04-17,39.95,40.52,39.91,40.42,5560800,38.74
+2008-04-16,40.09,40.22,39.68,40.15,7787700,38.42
+2008-04-15,40.00,40.09,39.38,39.79,6968100,38.07
+2008-04-14,40.06,40.40,39.55,39.82,5889700,38.10
+2008-04-11,40.66,41.03,40.09,40.15,7098800,38.42
+2008-04-10,40.51,41.33,40.28,41.07,8815300,39.30
+2008-04-09,40.67,40.88,40.34,40.59,7641800,38.84
+2008-04-08,40.78,41.08,40.60,40.88,6716200,39.12
+2008-04-07,40.51,41.49,40.51,40.99,9424100,39.22
+2008-04-04,39.99,40.47,39.62,40.30,5812900,38.56
+2008-04-03,39.76,40.51,39.73,39.86,7565900,38.14
+2008-04-02,41.13,41.18,39.83,39.98,8815700,38.26
+2008-04-01,40.80,41.39,40.44,41.17,10440000,39.40
+2008-03-31,40.82,41.35,40.45,40.51,9150100,38.76
+2008-03-28,41.10,41.47,40.77,40.85,5521900,39.09
+2008-03-27,41.32,41.48,40.84,40.89,10231300,39.13
+2008-03-26,41.02,41.40,40.26,41.25,8104400,39.47
+2008-03-25,40.96,41.53,40.40,41.15,10717400,39.38
+2008-03-24,39.95,41.09,39.86,40.92,12286000,39.16
+2008-03-20,39.19,40.19,38.62,39.85,15970100,38.13
+2008-03-19,39.36,40.00,39.14,39.14,10044200,37.45
+2008-03-18,37.66,39.28,37.66,39.25,10947700,37.56
+2008-03-17,37.62,39.44,37.40,37.52,13899000,35.90
+2008-03-14,40.15,40.15,38.10,38.61,12399500,36.95
+2008-03-13,38.91,40.10,38.89,39.94,13049600,38.22
+2008-03-12,39.75,40.10,39.26,39.37,8877300,37.67
+2008-03-11,39.45,39.83,38.95,39.74,11446200,38.03
+2008-03-10,38.96,39.62,38.40,38.66,7403900,36.99
+2008-03-07,38.97,39.48,38.56,38.91,6860100,37.23
+2008-03-06,40.16,40.35,39.17,39.20,8627900,37.51
+2008-03-05,40.99,41.06,40.03,40.28,8849000,38.54
+2008-03-04,39.78,41.14,39.78,40.92,11367200,39.16
+2008-03-03,40.26,40.32,39.70,40.09,7825600,38.36
+2008-02-29,40.41,41.15,40.22,40.38,11709200,38.64
+2008-02-28,40.35,41.03,40.05,40.93,10632400,39.17
+2008-02-27,39.93,40.90,39.82,40.48,11798800,38.74
+2008-02-26,40.13,40.50,39.89,40.09,9259200,38.36
+2008-02-25,40.29,40.35,39.58,40.26,9418200,38.52
+2008-02-22,40.33,40.67,39.75,40.16,14247300,38.43
+2008-02-21,40.57,40.87,40.09,40.24,11026500,38.51
+2008-02-20,39.71,40.89,39.71,40.51,11387300,38.76
+2008-02-19,40.10,40.36,39.64,40.07,11030300,38.34
+2008-02-15,39.60,39.85,39.17,39.72,10889000,38.01
+2008-02-14,40.65,40.89,39.57,39.82,14046100,38.10
+2008-02-13,40.01,40.88,40.01,40.72,9340500,38.96
+2008-02-12,40.34,40.82,40.10,40.36,10387100,38.62
+2008-02-11,39.63,40.27,39.26,40.17,12904900,38.44
+2008-02-08,39.03,39.76,38.80,39.56,15902300,37.85
+2008-02-07,38.21,39.51,38.01,39.16,10939200,37.47
+2008-02-06,38.20,39.22,38.15,38.35,12661600,36.70
+2008-02-05,38.64,39.10,37.88,38.00,14265000,36.36
+2008-02-04,39.91,40.04,39.25,39.25,10238100,37.56
+2008-02-01,39.00,40.03,38.70,39.90,18630200,38.18
+2008-01-31,37.70,39.21,37.49,38.91,33397300,37.23
+2008-01-30,36.38,37.04,36.01,36.02,13229300,34.47
+2008-01-29,35.72,36.58,35.20,36.31,17084800,34.74
+2008-01-28,35.50,35.75,34.91,35.49,17317600,33.96
+2008-01-25,36.46,36.80,35.27,35.56,15649600,34.03
+2008-01-24,35.90,36.65,35.74,36.19,23671600,34.63
+2008-01-23,36.25,37.74,36.25,37.09,19413400,35.49
+2008-01-22,35.46,37.66,35.46,37.28,17581800,35.67
+2008-01-18,37.22,37.90,36.69,36.92,14270300,35.33
+2008-01-17,37.13,37.89,36.97,36.97,13588900,35.38
+2008-01-16,35.79,37.35,35.78,37.10,15812400,35.44
+2008-01-15,36.16,36.19,35.55,36.02,21121800,34.41
+2008-01-14,36.87,37.22,36.14,36.33,17288600,34.71
+2008-01-11,37.36,37.70,36.66,36.77,15373900,35.13
+2008-01-10,37.54,37.95,36.95,37.63,13815700,35.95
+2008-01-09,37.67,37.97,36.38,37.19,20812200,35.53
+2008-01-08,38.45,39.05,37.43,37.53,21197600,35.85
+2008-01-07,37.45,38.50,36.84,38.20,21489600,36.49
+2008-01-04,36.76,37.70,36.20,37.27,24253100,35.61
+2008-01-03,37.68,37.79,36.37,36.77,74308800,35.13
+2008-01-02,39.71,39.96,39.24,39.35,16954800,37.59
+2007-12-31,39.81,40.03,39.61,39.75,6530700,37.98
+2007-12-28,39.66,40.33,39.64,40.00,7186700,38.21
+2007-12-27,39.77,39.88,39.41,39.66,5808300,37.89
+2007-12-26,39.85,39.89,39.26,39.80,5276700,38.02
+2007-12-24,39.46,39.98,39.46,39.93,4398600,38.15
+2007-12-21,39.22,39.99,39.07,39.65,19870900,37.88
+2007-12-20,39.44,39.45,38.39,38.84,20578200,37.11
+2007-12-19,39.20,39.60,39.06,39.49,9122400,37.73
+2007-12-18,39.15,39.36,38.79,39.14,8754700,37.39
+2007-12-17,39.20,39.51,38.99,39.13,13622400,37.38
+2007-12-14,39.47,39.61,39.19,39.20,9512700,37.45
+2007-12-13,39.66,39.89,39.23,39.66,8879700,37.89
+2007-12-12,40.25,40.50,39.50,39.78,14614100,38.00
+2007-12-11,40.39,40.58,39.80,39.87,10415400,38.09
+2007-12-10,40.23,40.57,39.93,40.01,10923200,38.22
+2007-12-07,40.00,40.39,39.93,40.04,10360700,38.25
+2007-12-06,39.16,40.03,39.16,39.85,12519500,38.07
+2007-12-05,39.34,39.36,38.80,39.17,13097900,37.42
+2007-12-04,39.70,39.86,38.99,39.06,16004400,37.32
+2007-12-03,40.16,40.40,39.72,39.91,8964900,38.13
+2007-11-30,40.62,40.98,39.91,40.09,13207800,38.30
+2007-11-29,41.30,41.33,39.67,40.06,25051100,38.27
+2007-11-28,41.39,41.60,40.77,41.50,22323700,39.65
+2007-11-27,41.32,41.35,40.44,41.16,11653700,39.32
+2007-11-26,42.03,42.03,40.92,41.04,8908900,39.21
+2007-11-23,41.01,41.96,41.01,41.94,8268600,40.07
+2007-11-21,41.08,41.50,40.72,40.82,13172200,39.00
+2007-11-20,42.03,42.10,40.98,41.50,15314000,39.65
+2007-11-19,42.03,42.29,41.80,41.88,12306900,40.01
+2007-11-16,42.39,42.39,41.90,42.21,16162200,40.33
+2007-11-15,41.72,42.45,41.72,42.02,13537500,40.14
+2007-11-14,42.42,42.60,41.70,41.80,13895500,39.93
+2007-11-13,41.69,42.47,41.56,42.25,19054400,40.36
+2007-11-12,41.40,41.95,41.31,41.43,12672500,39.58
+2007-11-09,42.38,42.38,41.47,41.56,12018800,39.70
+2007-11-08,41.68,42.26,41.25,42.16,14345500,40.28
+2007-11-07,41.35,42.44,41.35,41.64,13553200,39.78
+2007-11-06,41.38,41.85,40.60,41.82,9136400,39.95
+2007-11-05,41.75,41.79,41.00,41.35,6788800,39.50
+2007-11-02,41.13,41.81,40.90,41.75,13281500,39.89
+2007-11-01,40.82,41.75,40.40,41.03,19346900,39.20
+2007-10-31,41.75,42.08,40.78,41.66,13267600,39.80
+2007-10-30,41.58,41.82,40.81,41.21,9270500,39.37
+2007-10-29,41.70,41.98,41.32,41.83,7538600,39.96
+2007-10-26,41.23,42.00,40.93,41.42,10505400,39.57
+2007-10-25,40.28,41.11,40.05,40.98,11218400,39.15
+2007-10-24,39.99,40.32,39.35,40.32,11642000,38.52
+2007-10-23,39.84,40.15,39.39,40.11,6166800,38.32
+2007-10-22,38.91,39.79,38.68,39.72,7298900,37.95
+2007-10-19,39.98,40.14,39.13,39.14,8818500,37.39
+2007-10-18,39.71,40.31,39.21,40.14,10050200,38.35
+2007-10-17,40.04,40.24,39.42,39.73,10671700,37.90
+2007-10-16,39.96,40.06,39.64,39.77,7567300,37.94
+2007-10-15,39.95,40.10,39.64,39.95,8110700,38.11
+2007-10-12,39.50,39.92,39.39,39.90,11011100,38.06
+2007-10-11,39.00,39.99,38.89,39.62,8979100,37.79
+2007-10-10,39.11,39.30,38.68,38.85,5817800,37.06
+2007-10-09,39.21,39.43,38.65,39.07,7476900,37.27
+2007-10-08,38.95,39.35,38.89,39.17,4899800,37.36
+2007-10-05,39.01,39.34,38.69,38.94,7777400,37.15
+2007-10-04,38.83,39.99,38.39,38.66,6463200,36.88
+2007-10-03,38.60,38.97,38.11,38.29,11963100,36.53
+2007-10-02,37.65,38.60,37.25,38.46,20373400,36.69
+2007-10-01,37.51,38.26,36.43,37.15,54975300,35.44
+2007-09-28,39.46,39.85,39.31,39.63,8724600,37.80
+2007-09-27,39.49,39.62,38.64,39.60,7140400,37.77
+2007-09-26,39.40,39.80,38.92,39.19,13132400,37.38
+2007-09-25,38.07,39.35,37.96,38.88,11165300,37.09
+2007-09-24,37.92,38.50,37.72,38.13,9226800,36.37
+2007-09-21,38.02,38.25,37.69,37.83,15855700,36.09
+2007-09-20,37.95,38.00,37.60,37.81,9320600,36.07
+2007-09-19,38.00,38.38,37.81,38.13,10991400,36.37
+2007-09-18,37.51,38.37,37.30,38.00,12278200,36.25
+2007-09-17,37.69,37.75,37.21,37.40,7030700,35.68
+2007-09-14,37.61,37.94,37.36,37.83,10058000,36.09
+2007-09-13,37.49,38.04,37.25,37.76,7188500,36.02
+2007-09-12,37.44,37.91,37.28,37.31,8493500,35.59
+2007-09-11,37.45,37.61,37.08,37.41,6568100,35.69
+2007-09-10,37.27,37.48,36.63,37.13,6460000,35.42
+2007-09-07,37.49,37.57,36.91,37.19,9488500,35.48
+2007-09-06,37.78,38.29,37.57,37.92,6368800,36.17
+2007-09-05,38.34,38.41,37.46,37.98,9739900,36.23
+2007-09-04,38.08,38.36,37.42,38.28,8022200,36.52
+2007-08-31,37.31,38.04,37.28,37.82,10658200,36.08
+2007-08-30,36.92,37.85,36.82,37.24,9304600,35.52
+2007-08-29,36.62,37.45,36.23,37.36,8164600,35.64
+2007-08-28,36.49,36.80,36.33,36.57,8556400,34.88
+2007-08-27,36.63,36.96,36.51,36.68,5054400,34.99
+2007-08-24,37.25,37.25,36.01,36.80,6340900,35.10
+2007-08-23,37.28,37.30,36.65,36.82,7684900,35.12
+2007-08-22,37.01,37.27,36.84,37.00,9317800,35.29
+2007-08-21,36.59,36.67,36.17,36.66,12017700,34.97
+2007-08-20,36.84,37.20,36.50,36.59,8105300,34.90
+2007-08-17,37.27,37.49,36.17,36.82,18776300,35.12
+2007-08-16,36.52,36.96,36.09,36.50,18774300,34.82
+2007-08-15,37.40,37.87,36.70,36.70,19428200,35.01
+2007-08-14,38.11,38.19,37.35,37.35,12692600,35.63
+2007-08-13,38.25,38.33,37.66,37.93,11003000,36.18
+2007-08-10,36.90,38.18,36.89,38.00,12966400,36.25
+2007-08-09,38.68,38.69,37.67,37.69,18884200,35.95
+2007-08-08,37.95,39.03,37.95,38.69,20987000,36.91
+2007-08-07,37.25,38.20,37.00,38.11,17810500,36.35
+2007-08-06,36.50,37.29,36.41,37.29,14136600,35.57
+2007-08-03,37.00,37.12,36.29,36.43,14439200,34.75
+2007-08-02,36.50,37.05,36.15,36.79,27190800,35.09
+2007-08-01,34.85,36.25,34.85,35.54,13085700,33.90
+2007-07-31,35.65,36.03,35.19,35.19,13740000,33.57
+2007-07-30,35.53,35.70,34.80,35.12,11448200,33.50
+2007-07-27,35.40,35.70,35.05,35.14,11408000,33.52
+2007-07-26,35.95,36.23,35.28,35.58,17360300,33.94
+2007-07-25,35.75,36.52,35.75,36.44,10688000,34.76
+2007-07-24,35.55,36.67,35.55,35.92,8467600,34.26
+2007-07-23,35.86,36.30,35.70,36.05,8148600,34.39
+2007-07-20,35.64,35.91,35.33,35.66,9839800,34.02
+2007-07-19,36.12,36.59,35.14,35.69,16479400,34.04
+2007-07-18,36.22,36.48,35.65,36.10,11327200,34.38
+2007-07-17,36.26,36.36,35.95,36.07,6291700,34.35
+2007-07-16,36.19,36.40,36.15,36.19,6169400,34.46
+2007-07-13,36.84,36.84,36.06,36.36,10710800,34.63
+2007-07-12,36.27,36.66,35.95,36.52,12788000,34.78
+2007-07-11,36.64,36.64,35.71,36.18,6956700,34.45
+2007-07-10,36.46,36.50,35.98,36.13,8686800,34.41
+2007-07-09,36.75,36.90,36.48,36.65,6792000,34.90
+2007-07-06,36.60,36.89,36.30,36.76,7163300,35.01
+2007-07-05,36.55,36.95,36.13,36.54,5091200,34.80
+2007-07-03,36.44,36.90,36.33,36.54,2809400,34.80
+2007-07-02,36.45,36.66,36.19,36.54,8026000,34.80
+2007-06-29,36.70,37.07,36.10,36.45,10274000,34.71
+2007-06-28,36.58,36.97,36.10,36.55,11116200,34.81
+2007-06-27,35.62,36.70,35.17,36.57,13789900,34.83
+2007-06-26,36.31,36.60,35.60,35.86,12486000,34.15
+2007-06-25,36.80,37.00,36.16,36.31,8392600,34.58
+2007-06-22,36.95,37.03,36.40,36.55,12051100,34.81
+2007-06-21,36.90,37.24,36.52,37.12,10364500,35.35
+2007-06-20,37.52,37.75,36.98,37.04,8247500,35.27
+2007-06-19,37.40,37.64,37.06,37.52,7156700,35.73
+2007-06-18,37.63,37.68,37.25,37.34,7215100,35.56
+2007-06-15,37.35,37.87,37.35,37.63,14190600,35.84
+2007-06-14,37.40,37.70,37.22,37.26,9244200,35.48
+2007-06-13,37.35,37.50,37.00,37.40,8658200,35.62
+2007-06-12,37.31,37.61,37.10,37.15,10219300,35.38
+2007-06-11,37.86,37.94,37.44,37.45,8158500,35.66
+2007-06-08,37.50,37.96,37.47,37.86,10690400,36.05
+2007-06-07,37.31,38.90,37.25,37.57,23794300,35.78
+2007-06-06,37.49,37.61,37.20,37.25,11361300,35.47
+2007-06-05,38.00,38.15,37.58,37.80,12288100,36.00
+2007-06-04,38.45,38.84,38.07,38.19,11908400,36.37
+2007-06-01,38.50,38.86,38.33,38.55,11438700,36.71
+2007-05-31,38.98,39.09,38.39,38.54,14950700,36.70
+2007-05-30,38.87,39.01,38.72,38.87,14540900,37.02
+2007-05-29,38.95,39.08,38.65,38.87,16071100,37.02
+2007-05-25,38.25,39.44,38.25,39.08,21931900,37.22
+2007-05-24,38.00,38.52,37.93,38.29,22925900,36.46
+2007-05-23,37.70,38.21,37.59,38.10,26278500,36.28
+2007-05-22,37.87,38.00,37.17,37.58,11789400,35.79
+2007-05-21,38.46,38.55,37.75,37.80,15255700,36.00
+2007-05-18,38.09,38.48,37.93,38.46,20166000,36.63
+2007-05-17,37.70,38.29,37.60,38.06,16728900,36.25
+2007-05-16,37.57,38.23,37.41,38.12,20246400,36.30
+2007-05-15,37.27,37.94,37.22,37.57,17710600,35.78
+2007-05-14,37.35,37.46,37.17,37.35,12734000,35.57
+2007-05-11,37.40,37.55,37.10,37.31,9504300,35.53
+2007-05-10,37.86,38.45,37.47,37.47,18267600,35.68
+2007-05-09,37.01,38.08,36.90,38.02,29297800,36.21
+2007-05-08,36.22,37.20,36.00,37.01,34505500,35.25
+2007-05-07,36.38,36.38,35.72,36.12,23548800,34.40
+2007-05-04,36.73,36.84,35.81,35.94,8160800,34.23
+2007-05-03,36.35,36.60,36.00,36.11,7844000,34.39
+2007-05-02,35.95,36.54,35.88,36.33,12356900,34.60
+2007-05-01,35.90,36.32,35.20,35.99,14952400,34.27
+2007-04-30,36.85,37.20,36.24,36.24,15658600,34.51
+2007-04-27,36.70,36.85,36.35,36.73,8723200,34.98
+2007-04-26,36.74,37.15,36.68,36.86,16371900,35.10
+2007-04-25,36.98,36.99,36.17,36.68,16523500,34.93
+2007-04-24,35.49,36.89,35.49,36.71,47703200,34.96
+2007-04-23,35.20,35.20,34.95,35.09,31337400,33.42
+2007-04-20,35.05,35.33,34.90,34.97,15447500,33.30
+2007-04-19,34.90,35.12,34.35,34.91,31081900,33.19
+2007-04-18,34.76,35.00,34.40,34.57,23243600,32.87
+2007-04-17,35.06,35.12,34.65,34.72,16173200,33.01
+2007-04-16,35.13,35.35,34.91,34.95,10189900,33.23
+2007-04-13,35.15,35.45,35.00,35.13,10599400,33.40
+2007-04-12,35.01,35.05,34.62,35.03,8731100,33.30
+2007-04-11,35.05,35.32,34.94,35.01,15059000,33.28
+2007-04-10,34.78,35.00,34.70,35.00,11465000,33.27
+2007-04-09,34.84,35.04,34.75,34.90,14098900,33.18
+2007-04-05,34.60,34.83,34.33,34.73,11754900,33.02
+2007-04-04,34.67,34.72,34.34,34.59,12167700,32.88
+2007-04-03,34.50,34.85,34.23,34.29,17404400,32.60
+2007-04-02,34.38,34.56,34.14,34.42,18109700,32.72
+2007-03-30,34.30,34.49,33.87,34.14,15990300,32.46
+2007-03-29,34.39,34.60,33.86,34.16,21249600,32.48
+2007-03-28,34.20,34.74,33.93,33.95,28718500,32.28
+2007-03-27,34.63,34.73,34.16,34.37,32090300,32.68
+2007-03-26,34.80,34.90,34.30,34.62,26532500,32.91
+2007-03-23,34.41,34.62,34.20,34.57,29164300,32.87
+2007-03-22,34.80,34.93,34.11,34.31,24359400,32.62
+2007-03-21,33.71,34.67,33.61,34.67,34280800,32.96
+2007-03-20,33.33,33.74,33.02,33.67,20530200,32.01
+2007-03-19,33.20,33.48,32.98,33.14,23121800,31.51
+2007-03-16,33.30,33.88,32.66,32.94,56563300,31.32
+2007-03-15,32.32,33.48,32.32,33.34,47241300,31.70
+2007-03-14,31.90,32.54,31.73,32.31,36086900,30.72
+2007-03-13,32.27,32.57,31.70,31.90,33782100,30.33
+2007-03-12,31.90,32.33,31.40,31.98,45350700,30.40
+2007-03-09,32.95,32.95,32.51,32.60,36145500,30.99
+2007-03-08,31.90,33.15,31.70,32.41,45727500,30.81
+2007-03-07,31.10,31.57,31.00,31.32,10304800,29.78
+2007-03-06,31.25,31.40,30.75,31.30,9604200,29.76
+2007-03-05,30.66,31.31,30.55,30.79,9549200,29.27
+2007-03-02,31.28,31.35,30.92,30.94,9820000,29.41
+2007-03-01,31.26,31.49,30.45,31.34,10778500,29.79
+2007-02-28,31.50,31.89,31.28,31.42,9922900,29.87
+2007-02-27,32.10,32.11,30.76,31.50,14101100,29.95
+2007-02-26,32.32,32.59,32.19,32.38,7378500,30.78
+2007-02-23,32.60,32.67,32.27,32.48,7713100,30.88
+2007-02-22,33.00,33.13,32.36,32.52,8686000,30.92
+2007-02-21,32.72,33.18,32.60,33.07,8010200,31.44
+2007-02-20,32.55,32.84,32.45,32.79,7975300,31.17
+2007-02-16,32.67,32.94,32.43,32.73,8851700,31.12
+2007-02-15,32.75,33.31,32.59,32.91,12701200,31.29
+2007-02-14,32.08,32.72,31.88,32.72,13562400,31.11
+2007-02-13,32.28,32.45,31.88,32.09,25374500,30.51
+2007-02-12,32.80,32.91,32.39,32.49,12410900,30.89
+2007-02-09,33.17,33.25,32.78,32.91,10765400,31.29
+2007-02-08,33.33,33.38,32.85,33.12,8755500,31.49
+2007-02-07,33.20,33.37,32.74,33.24,6957600,31.60
+2007-02-06,33.33,33.35,32.97,33.23,7569900,31.59
+2007-02-05,33.20,33.37,33.00,33.30,7390400,31.66
+2007-02-02,33.55,33.55,33.05,33.19,13774300,31.55
+2007-02-01,33.50,33.58,33.00,33.29,16662700,31.65
+2007-01-31,33.17,33.72,33.05,33.65,14174600,31.99
+2007-01-30,32.90,33.33,32.85,33.05,8482800,31.42
+2007-01-29,32.91,33.02,32.63,32.69,5456600,31.08
+2007-01-26,32.76,33.10,32.53,32.97,12250500,31.34
+2007-01-25,32.86,33.07,32.68,32.75,12844400,31.13
+2007-01-24,33.25,33.57,32.83,32.86,15805900,31.24
+2007-01-23,32.80,33.38,32.72,33.25,12634400,31.61
+2007-01-22,33.00,33.25,32.85,33.03,14622300,31.40
+2007-01-19,32.77,33.38,32.55,33.28,27239600,31.64
+2007-01-18,32.62,32.64,32.18,32.61,18427600,31.00
+2007-01-17,32.00,32.62,31.91,32.48,21121400,30.83
+2007-01-16,31.80,32.12,31.63,31.79,14242800,30.18
+2007-01-12,31.52,31.99,31.28,31.94,10058900,30.32
+2007-01-11,31.24,31.57,30.94,31.51,10508100,29.91
+2007-01-10,31.00,31.37,30.64,31.32,10273900,29.73
+2007-01-09,31.33,31.47,30.75,31.01,14052600,29.44
+2007-01-08,31.51,31.51,30.75,31.35,14188500,29.76
+2007-01-05,31.01,31.25,30.69,31.17,10817200,29.59
+2007-01-04,31.21,31.23,30.66,31.00,9449400,29.43
+2007-01-03,30.95,31.39,30.46,30.84,10397100,29.27
+2006-12-29,31.19,31.39,30.76,30.91,4279900,29.34
+2006-12-28,31.24,31.32,30.97,31.25,4733400,29.66
+2006-12-27,31.30,31.40,31.00,31.22,5242500,29.64
+2006-12-26,31.19,31.45,31.01,31.18,4750500,29.60
+2006-12-22,31.59,31.83,31.08,31.25,8898400,29.66
+2006-12-21,30.23,31.18,29.96,30.92,14099600,29.35
+2006-12-20,29.88,30.20,29.75,29.91,11590100,28.39
+2006-12-19,30.08,30.08,29.44,29.98,19909800,28.46
+2006-12-18,30.60,30.67,29.60,30.01,42399600,28.49
+2006-12-15,30.75,31.44,30.50,30.52,13859800,28.97
+2006-12-14,30.37,31.03,30.32,30.72,12150500,29.16
+2006-12-13,30.25,30.49,30.05,30.31,6897600,28.77
+2006-12-12,30.30,30.44,29.93,30.13,9865100,28.60
+2006-12-11,30.25,30.35,29.92,30.11,9169100,28.58
+2006-12-08,29.95,30.31,29.90,30.23,5697800,28.70
+2006-12-07,30.20,30.49,29.98,30.01,9626700,28.49
+2006-12-06,29.88,30.53,29.66,30.04,16226400,28.52
+2006-12-05,29.37,29.70,29.30,29.61,10580500,28.11
+2006-12-04,28.66,29.31,28.66,29.26,14303700,27.78
+2006-12-01,28.63,28.93,28.47,28.67,12664500,27.22
+2006-11-30,28.92,28.98,28.39,28.77,15800900,27.31
+2006-11-29,27.82,28.55,27.70,28.53,21818400,27.08
+2006-11-28,27.11,27.58,27.09,27.57,17960900,26.17
+2006-11-27,27.97,27.97,27.16,27.19,21354800,25.81
+2006-11-24,27.80,28.02,27.77,27.97,3985000,26.55
+2006-11-22,28.05,28.16,27.87,28.00,13472400,26.58
+2006-11-21,28.46,28.50,27.76,28.08,18975800,26.65
+2006-11-20,29.00,29.01,28.01,28.45,25869800,27.01
+2006-11-17,29.61,29.61,28.77,29.07,20292100,27.59
+2006-11-16,29.46,29.71,29.39,29.61,15067600,28.11
+2006-11-15,29.05,29.51,29.00,29.42,20777900,27.93
+2006-11-14,29.24,29.42,28.90,28.92,23214900,27.45
+2006-11-13,28.97,29.31,28.92,28.99,16092300,27.52
+2006-11-10,28.68,29.16,28.63,28.96,15497700,27.49
+2006-11-09,29.75,29.75,28.53,28.61,31284500,27.16
+2006-11-08,30.10,30.11,29.50,29.62,26339300,28.12
+2006-11-07,29.88,30.03,29.71,29.93,16042600,28.41
+2006-11-06,28.89,29.89,28.85,29.84,22548300,28.33
+2006-11-03,29.10,29.30,28.68,28.79,19903500,27.33
+2006-11-02,29.30,29.50,28.61,28.86,37238600,27.40
+2006-11-01,29.52,29.75,28.63,29.06,64356500,27.59
+2006-10-31,31.92,31.98,31.35,31.38,8092300,29.79
+2006-10-30,31.37,31.87,31.28,31.73,5235500,30.12
+2006-10-27,31.35,31.50,31.06,31.20,4558600,29.62
+2006-10-26,30.82,31.37,30.46,31.35,6279500,29.76
+2006-10-25,31.31,31.67,30.62,30.87,8082500,29.30
+2006-10-24,31.32,32.03,31.10,31.43,6199100,29.83
+2006-10-23,30.60,31.45,30.60,31.30,7013000,29.71
+2006-10-20,31.15,31.15,30.55,30.69,6445400,29.13
+2006-10-19,30.78,31.25,30.50,31.15,9478300,29.57
+2006-10-18,31.25,31.61,31.15,31.39,6326600,29.80
+2006-10-17,31.33,31.33,30.95,31.13,6392800,29.51
+2006-10-16,31.25,31.31,30.84,31.25,10257500,29.63
+2006-10-13,31.50,31.72,31.04,31.09,9542300,29.48
+2006-10-12,31.49,32.18,31.31,31.50,18853300,29.86
+2006-10-11,29.90,31.24,29.60,31.16,19657700,29.54
+2006-10-10,30.70,30.85,29.59,29.72,30111300,28.18
+2006-10-09,29.19,29.73,28.80,29.72,19301400,28.18
+2006-10-06,30.89,30.89,28.48,29.32,46123100,27.80
+2006-10-05,31.93,31.95,29.91,30.93,30524200,29.32
+2006-10-04,31.56,32.21,31.50,32.15,6639400,30.48
+2006-10-03,31.82,31.90,31.56,31.75,7039100,30.10
+2006-10-02,32.01,32.26,31.63,31.92,5527200,30.26
+2006-09-29,32.25,32.51,32.06,32.12,5761200,30.45
+2006-09-28,32.34,32.62,31.96,32.28,6155600,30.60
+2006-09-27,31.79,32.78,31.75,32.35,11810500,30.67
+2006-09-26,31.50,31.96,31.35,31.65,16164800,30.01
+2006-09-25,32.78,33.04,30.60,31.10,20878000,29.48
+2006-09-22,32.75,33.25,32.37,33.03,15893100,31.31
+2006-09-21,34.65,34.65,31.43,32.47,42717900,30.78
+2006-09-20,35.00,35.50,34.89,35.43,3056900,33.59
+2006-09-19,34.90,35.00,34.43,34.79,2915200,32.98
+2006-09-18,34.89,35.07,34.69,34.72,3223300,32.92
+2006-09-15,35.35,35.61,34.69,34.74,4749300,32.94
+2006-09-14,34.63,35.41,34.56,35.13,4837400,33.31
+2006-09-13,35.80,36.01,34.77,34.86,7680400,33.05
+2006-09-12,36.12,36.14,35.83,35.95,5042400,34.08
+2006-09-11,35.57,36.13,35.39,35.86,4888900,34.00
+2006-09-08,35.63,35.64,35.05,35.50,3517800,33.66
+2006-09-07,34.67,35.55,34.36,35.11,6708700,33.29
+2006-09-06,34.48,34.79,34.42,34.67,4085300,32.87
+2006-09-05,34.40,34.70,34.28,34.48,4961600,32.69
+2006-09-01,33.78,34.10,33.64,33.96,3007000,32.20
+2006-08-31,33.95,33.95,33.32,33.55,4866000,31.81
+2006-08-30,33.83,34.09,33.65,33.95,3644800,32.19
+2006-08-29,33.50,33.97,33.19,33.68,4754400,31.93
+2006-08-28,32.97,33.63,32.96,33.47,2716700,31.73
+2006-08-25,32.95,33.21,32.59,32.96,3177000,31.25
+2006-08-24,32.93,33.06,32.41,32.90,3287900,31.19
+2006-08-23,33.00,33.09,32.55,32.96,4097300,31.25
+2006-08-22,33.53,33.64,32.97,33.00,4636400,31.29
+2006-08-21,33.64,33.87,33.48,33.65,2767600,31.90
+2006-08-18,34.39,34.47,33.54,33.87,3717000,32.11
+2006-08-17,34.42,34.88,34.35,34.38,4581600,32.59
+2006-08-16,34.90,35.00,34.33,34.41,4528900,32.62
+2006-08-15,34.30,34.96,34.30,34.90,3084000,33.09
+2006-08-14,34.20,34.74,34.08,34.27,3860600,32.49
+2006-08-11,33.75,34.16,33.52,33.97,3250300,32.21
+2006-08-10,33.18,33.85,33.18,33.80,3217800,32.04
+2006-08-09,33.98,34.00,33.09,33.18,3337800,31.46
+2006-08-08,33.70,34.20,33.70,33.90,6321300,32.14
+2006-08-07,34.00,34.25,33.27,33.48,3669200,31.74
+2006-08-04,33.65,33.99,33.30,33.80,5169600,32.04
+2006-08-03,33.00,34.29,32.75,33.90,9722700,32.14
+2006-08-02,33.21,33.27,32.87,33.19,5415800,31.47
+2006-08-01,32.84,32.89,32.50,32.80,3768800,31.10
+2006-07-31,32.70,32.93,32.27,32.72,4295600,31.02
+2006-07-28,33.00,33.30,32.43,32.59,5095100,30.90
+2006-07-27,33.02,33.54,32.94,32.99,4108300,31.28
+2006-07-26,33.10,33.20,32.84,33.00,4872800,31.29
+2006-07-25,32.67,33.27,32.37,33.12,3619600,31.40
+2006-07-24,32.00,32.72,31.94,32.66,3579700,30.96
+2006-07-21,32.23,32.32,31.94,31.99,3811300,30.33
+2006-07-20,32.17,32.50,31.93,32.05,3919400,30.39
+2006-07-19,31.57,32.27,31.44,32.07,5014800,30.40
+2006-07-18,31.55,31.79,30.86,31.38,14777500,29.71
+2006-07-17,31.69,32.38,31.54,31.65,4273100,29.97
+2006-07-14,31.95,32.21,31.58,31.68,5461000,30.00
+2006-07-13,31.90,32.67,31.70,32.09,6835500,30.39
+2006-07-12,32.00,32.45,31.87,32.00,6738600,30.30
+2006-07-11,31.18,31.99,30.96,31.98,6041000,30.28
+2006-07-10,31.00,31.80,30.76,31.31,6219100,29.65
+2006-07-07,29.96,30.60,29.85,30.46,2639900,28.84
+2006-07-06,30.24,30.30,29.92,30.10,2870600,28.50
+2006-07-05,30.25,30.67,30.17,30.25,2661800,28.64
+2006-07-03,30.70,30.71,30.36,30.60,1753300,28.97
+2006-06-30,30.49,31.05,30.39,30.70,5395200,29.07
+2006-06-29,29.85,30.50,29.50,30.45,5891000,28.83
+2006-06-28,29.45,29.97,29.45,29.60,4587500,28.03
+2006-06-27,29.70,30.15,29.23,29.25,3621900,27.70
+2006-06-26,29.21,29.88,29.21,29.83,2485600,28.25
+2006-06-23,29.35,29.67,29.19,29.20,2715300,27.65
+2006-06-22,29.85,29.85,29.18,29.53,5320000,27.96
+2006-06-21,30.15,30.29,29.70,29.76,3640700,28.18
+2006-06-20,29.67,30.27,29.65,30.08,3938800,28.48
+2006-06-19,30.23,30.40,29.59,29.75,2999100,28.17
+2006-06-16,29.90,30.46,29.90,30.19,5508300,28.59
+2006-06-15,29.37,30.10,29.18,29.96,4663100,28.37
+2006-06-14,28.84,29.32,28.78,29.30,4393300,27.74
+2006-06-13,28.84,29.13,28.53,28.97,6811400,27.43
+2006-06-12,29.32,29.39,28.94,28.95,5266600,27.41
+2006-06-09,29.43,29.67,28.90,29.21,4231200,27.66
+2006-06-08,28.62,29.43,28.40,29.43,6339000,27.87
+2006-06-07,28.38,29.27,28.35,28.59,4684400,27.07
+2006-06-06,28.95,28.96,28.22,28.34,4603900,26.83
+2006-06-05,29.30,29.30,28.58,28.81,4317000,27.28
+2006-06-02,28.90,29.31,28.81,29.24,5181300,27.69
+2006-06-01,28.25,28.61,28.20,28.57,3889400,27.05
+2006-05-31,27.95,28.00,27.71,27.90,5527100,26.42
+2006-05-30,28.44,28.46,27.67,27.69,4015400,26.22
+2006-05-26,28.80,28.80,28.30,28.59,2887000,27.07
+2006-05-25,28.25,28.77,28.22,28.70,5934900,27.18
+2006-05-24,28.43,28.43,27.51,28.12,8027500,26.63
+2006-05-23,29.00,30.20,28.75,28.76,6571400,27.23
+2006-05-22,28.60,28.75,28.15,28.15,4244600,26.65
+2006-05-19,28.59,28.98,28.37,28.62,6035400,27.10
+2006-05-18,28.87,29.04,28.59,28.60,3816800,27.08
+2006-05-17,28.93,29.24,28.67,28.87,4109100,27.34
+2006-05-16,29.75,29.80,29.15,29.18,3837100,27.63
+2006-05-15,29.17,29.68,29.03,29.60,3619100,28.03
+2006-05-12,29.89,30.03,28.98,29.26,4066300,27.71
+2006-05-11,30.39,30.39,29.75,29.88,2767700,28.29
+2006-05-10,30.60,30.60,30.05,30.42,3077400,28.80
+2006-05-09,30.63,30.86,30.57,30.69,2347700,29.06
+2006-05-08,31.06,31.18,30.56,30.80,3789900,29.16
+2006-05-05,30.49,31.02,30.32,30.96,3675500,29.32
+2006-05-04,30.72,30.73,30.00,30.28,4620000,28.67
+2006-05-03,30.23,30.47,29.81,30.00,3679800,28.41
+2006-05-02,30.00,30.23,29.80,30.13,3445900,28.53
+2006-05-01,29.72,30.50,29.72,29.87,5163100,28.28
+2006-04-28,29.71,29.94,29.50,29.72,3282000,28.14
+2006-04-27,28.76,29.97,28.76,29.71,5702300,28.13
+2006-04-26,28.96,29.55,28.91,29.35,6233800,27.79
+2006-04-25,29.17,29.37,28.75,28.91,5907600,27.37
+2006-04-24,29.38,29.53,29.05,29.27,4305100,27.72
+2006-04-21,29.70,29.75,29.03,29.38,4835400,27.82
+2006-04-20,29.95,30.00,29.65,29.70,4889500,28.12
+2006-04-19,30.40,30.50,29.92,29.99,4330200,28.36
+2006-04-18,30.35,30.85,30.29,30.45,2827000,28.80
+2006-04-17,30.53,30.60,29.87,30.30,2114700,28.65
+2006-04-13,29.69,31.02,29.69,30.67,2591000,29.00
+2006-04-12,30.16,30.59,30.15,30.19,2970200,28.55
+2006-04-11,30.83,31.00,30.23,30.31,3766900,28.66
+2006-04-10,31.14,31.18,30.71,30.84,3366300,29.16
+2006-04-07,31.20,31.89,30.85,31.18,5375200,29.49
+2006-04-06,30.48,31.28,30.20,31.25,7649200,29.55
+2006-04-05,29.85,30.07,29.68,29.69,2935600,28.08
+2006-04-04,29.58,29.81,29.42,29.77,2911700,28.15
+2006-04-03,29.97,30.00,29.44,29.50,4515200,27.90
+2006-03-31,29.94,30.38,29.69,29.87,3058300,28.25
+2006-03-30,30.01,30.09,29.75,29.80,4056800,28.18
+2006-03-29,29.85,30.22,29.66,30.06,3205600,28.43
+2006-03-28,30.02,30.02,29.40,29.68,2871700,28.07
+2006-03-27,29.51,29.95,29.51,29.77,4595600,28.15
+2006-03-24,29.41,29.51,29.02,29.05,3443600,27.47
+2006-03-23,29.57,29.81,29.47,29.49,2746200,27.89
+2006-03-22,28.40,29.66,28.40,29.47,3293100,27.87
+2006-03-21,29.97,29.97,29.45,29.62,3254300,28.01
+2006-03-20,29.74,29.99,29.65,29.83,3393900,28.21
+2006-03-17,29.55,29.73,29.50,29.60,4739000,27.99
+2006-03-16,29.88,30.18,29.50,29.60,4774700,27.99
+2006-03-15,29.50,30.11,29.40,29.71,9215700,28.10
+2006-03-14,30.06,30.73,30.02,30.57,4379900,28.91
+2006-03-13,30.33,30.73,30.01,30.06,2502400,28.43
+2006-03-10,30.29,30.54,29.94,30.40,3184900,28.75
+2006-03-09,30.24,30.98,29.95,30.12,7825600,28.48
+2006-03-08,29.10,30.26,29.00,30.07,8475300,28.44
+2006-03-07,28.30,28.95,28.14,28.92,4109900,27.35
+2006-03-06,28.75,28.92,28.32,28.47,2234600,26.92
+2006-03-03,29.07,29.31,28.64,28.70,2747800,27.14
+2006-03-02,29.00,29.74,28.87,29.08,4247800,27.50
+2006-03-01,28.50,29.19,28.44,29.06,3490100,27.48
+2006-02-28,28.60,28.79,28.30,28.33,2535000,26.79
+2006-02-27,28.13,28.97,28.12,28.84,2699400,27.27
+2006-02-24,28.50,28.51,28.00,28.21,2487600,26.68
+2006-02-23,28.38,28.71,28.36,28.50,2944800,26.95
+2006-02-22,28.34,28.56,28.10,28.46,3192100,26.91
+2006-02-21,28.60,28.81,28.03,28.18,3190400,26.65
+2006-02-17,29.00,29.01,28.38,28.60,4616800,27.05
+2006-02-16,28.83,29.29,28.79,29.10,3364700,27.52
+2006-02-15,28.51,29.14,28.28,28.98,3189500,27.40
+2006-02-14,27.93,28.63,27.72,28.61,3558700,27.06
+2006-02-13,27.95,28.10,27.70,27.91,1870400,26.39
+2006-02-10,27.98,28.08,27.64,27.90,2534900,26.38
+2006-02-09,28.38,28.50,27.80,27.87,3193700,26.36
+2006-02-08,28.23,28.52,27.85,28.20,3619900,26.67
+2006-02-07,28.62,28.70,28.24,28.35,3295200,26.81
+2006-02-06,29.19,29.25,28.27,28.69,4207200,27.13
+2006-02-03,28.46,29.40,28.45,29.23,8860200,27.64
+2006-02-02,28.10,28.81,28.10,28.71,7969700,27.15
+2006-02-01,27.65,27.93,27.45,27.78,5362900,26.27
+2006-01-31,27.89,28.02,27.62,27.76,4906600,26.25
+2006-01-30,28.20,28.35,27.85,27.86,6519100,26.35
+2006-01-27,28.48,28.50,27.92,28.07,6949600,26.54
+2006-01-26,27.77,27.83,27.44,27.61,7280400,26.11
+2006-01-25,27.59,27.88,27.18,27.38,5383200,25.89
+2006-01-24,27.00,27.54,26.97,27.36,7704000,25.87
+2006-01-23,27.00,27.14,26.43,26.96,7655300,25.49
+2006-01-20,27.34,27.36,26.78,27.13,5017300,25.66
+2006-01-19,27.00,27.56,27.00,27.43,4506000,25.94
+2006-01-18,27.00,27.30,26.90,27.20,6256600,25.68
+2006-01-17,26.59,27.00,26.53,26.86,4117300,25.36
+2006-01-13,26.96,27.13,26.55,26.75,3603800,25.26
+2006-01-12,27.11,27.24,26.87,27.00,3863300,25.50
+2006-01-11,27.41,27.42,26.86,27.07,6078400,25.56
+2006-01-10,26.76,27.22,26.67,27.14,4759000,25.63
+2006-01-09,26.89,27.07,26.81,26.95,4788900,25.45
+2006-01-06,27.06,27.17,26.78,27.14,5625300,25.63
+2006-01-05,26.58,27.43,26.54,26.99,8426800,25.49
+2006-01-04,26.51,26.58,26.30,26.35,4739200,24.88
+2006-01-03,26.67,26.70,26.06,26.35,7877900,24.88
+2005-12-30,26.60,26.88,26.39,26.42,4792000,24.95
+2005-12-29,26.79,26.82,26.50,26.58,3443300,25.10
+2005-12-28,26.86,27.10,26.76,26.79,2418400,25.30
+2005-12-27,27.30,27.30,26.71,26.86,2308800,25.36
+2005-12-23,27.30,27.36,27.07,27.14,2488300,25.63
+2005-12-22,27.78,27.85,27.00,27.13,5985600,25.62
+2005-12-21,27.72,27.91,27.50,27.58,3556400,26.04
+2005-12-20,27.64,27.82,27.39,27.72,4176200,26.18
+2005-12-19,28.30,28.35,27.58,27.64,3894700,26.10
+2005-12-16,28.82,28.86,28.25,28.26,4934100,26.69
+2005-12-15,29.18,29.30,28.36,28.61,4753800,27.02
+2005-12-14,28.50,29.11,28.50,29.06,3484300,27.44
+2005-12-13,28.26,28.63,28.10,28.45,3848500,26.87
+2005-12-12,27.99,28.37,27.89,28.30,2737900,26.72
+2005-12-09,28.16,28.19,27.63,27.91,2870500,26.36
+2005-12-08,28.13,28.19,27.71,27.92,3611100,26.36
+2005-12-07,27.65,28.11,27.41,28.11,6129200,26.54
+2005-12-06,27.49,27.85,27.37,27.60,5546000,26.06
+2005-12-05,27.75,27.80,27.25,27.27,7704600,25.75
+2005-12-02,27.53,27.67,27.11,27.28,3673500,25.76
+2005-12-01,27.45,27.57,27.07,27.48,4659600,25.95
+2005-11-30,27.36,27.45,27.02,27.02,4266400,25.51
+2005-11-29,27.80,27.90,27.06,27.27,4946100,25.75
+2005-11-28,28.17,28.17,27.55,27.65,2555900,26.11
+2005-11-25,28.10,28.11,27.61,27.96,1485100,26.40
+2005-11-23,27.78,28.23,27.70,27.99,4949700,26.43
+2005-11-22,27.00,27.80,26.91,27.66,6806800,26.12
+2005-11-21,27.03,27.10,26.68,26.79,3073500,25.30
+2005-11-18,27.40,27.40,26.66,26.92,4105000,25.42
+2005-11-17,26.42,27.15,26.38,27.10,4682200,25.59
+2005-11-16,26.56,26.65,26.30,26.37,4673800,24.90
+2005-11-15,27.15,27.18,26.45,26.56,4645900,25.08
+2005-11-14,27.18,27.38,26.97,27.14,2629900,25.63
+2005-11-11,27.32,27.40,27.00,27.08,2725300,25.57
+2005-11-10,27.17,27.35,26.97,27.20,3764900,25.68
+2005-11-09,27.40,27.47,27.03,27.19,4542200,25.68
+2005-11-08,27.40,27.45,26.87,26.96,5567700,25.46
+2005-11-07,27.08,27.72,27.07,27.67,7704600,26.13
+2005-11-04,26.50,27.07,26.49,27.02,7272800,25.51
+2005-11-03,25.95,27.00,25.91,26.44,12218000,24.97
+2005-11-02,24.23,24.50,23.89,24.49,10918500,23.13
+2005-11-01,24.41,24.63,24.10,24.38,9525900,23.02
+2005-10-31,24.75,24.76,24.12,24.41,12004800,23.05
+2005-10-28,25.00,25.16,24.57,25.12,7185200,23.72
+2005-10-27,25.28,25.34,24.55,24.75,6081300,23.37
+2005-10-26,25.83,26.00,25.35,25.36,5029900,23.95
+2005-10-25,26.21,26.30,25.55,25.86,5555900,24.42
+2005-10-24,26.42,26.60,25.97,26.17,3345600,24.71
+2005-10-21,26.00,26.31,25.77,26.13,5737800,24.67
+2005-10-20,26.48,26.90,25.59,25.72,7167100,24.29
+2005-10-19,25.19,26.10,24.99,26.01,6148500,24.56
+2005-10-18,25.26,25.53,25.13,25.43,6213600,23.98
+2005-10-17,25.00,25.29,24.75,25.25,6064700,23.81
+2005-10-14,24.90,25.11,24.72,24.98,6133700,23.56
+2005-10-13,24.76,24.92,24.30,24.70,7010300,23.29
+2005-10-12,24.75,24.86,24.25,24.75,10975900,23.34
+2005-10-11,25.40,25.67,24.80,25.00,9186000,23.57
+2005-10-10,25.75,25.94,25.13,25.13,8695700,23.70
+2005-10-07,26.77,26.80,25.11,25.58,14973100,24.12
+2005-10-06,27.40,27.66,25.80,26.30,19730300,24.80
+2005-10-05,28.17,28.40,27.98,28.05,5191600,26.45
+2005-10-04,28.77,29.04,28.35,28.40,4509900,26.78
+2005-10-03,28.97,29.10,28.40,28.61,3727600,26.98
+2005-09-30,28.80,29.18,28.65,29.01,2475000,27.36
+2005-09-29,28.40,28.86,28.05,28.69,2923400,27.05
+2005-09-28,28.75,29.14,28.47,28.47,3771700,26.85
+2005-09-27,28.45,28.73,28.05,28.62,4928100,26.99
+2005-09-26,28.48,28.49,27.93,28.23,6154700,26.62
+2005-09-23,28.77,28.78,28.06,28.48,4451800,26.86
+2005-09-22,28.00,28.86,28.00,28.76,5149700,27.12
+2005-09-21,28.00,28.30,27.67,27.82,6341900,26.23
+2005-09-20,29.53,29.61,28.47,28.49,5940300,26.86
+2005-09-19,29.85,29.85,29.35,29.53,3211200,27.85
+2005-09-16,29.35,29.85,29.16,29.85,5678100,28.15
+2005-09-15,29.01,29.37,28.69,29.09,2338800,27.43
+2005-09-14,29.85,29.90,28.88,28.90,3677200,27.25
+2005-09-13,30.25,30.35,29.69,29.85,3086600,28.15
+2005-09-12,29.51,30.30,29.42,30.21,3048200,28.49
+2005-09-09,29.34,29.80,29.26,29.49,2871400,27.81
+2005-09-08,28.25,29.44,28.21,29.10,4329500,27.44
+2005-09-07,29.66,29.92,29.20,29.85,3750400,28.15
+2005-09-06,29.00,29.56,28.98,29.55,3736300,27.86
+2005-09-02,29.15,29.30,28.54,28.97,2969500,27.32
+2005-09-01,29.49,29.95,29.00,29.15,3172700,27.49
+2005-08-31,28.95,29.40,28.50,29.37,3695300,27.69
+2005-08-30,29.10,29.19,28.74,29.00,4558600,27.35
+2005-08-29,28.75,29.27,28.55,29.23,2100200,27.56
+2005-08-26,29.32,29.38,28.85,28.98,2883200,27.33
+2005-08-25,28.90,29.42,28.85,29.31,4529700,27.64
+2005-08-24,28.61,28.91,28.39,28.74,4632400,27.10
+2005-08-23,28.60,28.73,28.36,28.59,2554900,26.96
+2005-08-22,28.90,29.00,28.15,28.51,4005100,26.88
+2005-08-19,29.35,29.39,28.80,28.85,2756800,27.20
+2005-08-18,29.20,29.29,28.86,29.10,2526300,27.44
+2005-08-17,28.85,29.35,28.67,29.19,2826400,27.52
+2005-08-16,29.90,29.92,28.84,28.93,5403000,27.28
+2005-08-15,29.58,29.94,29.29,29.91,2604800,28.20
+2005-08-12,29.55,29.67,29.19,29.52,3344900,27.84
+2005-08-11,29.85,30.04,29.32,29.55,2974600,27.86
+2005-08-10,29.98,30.65,29.73,29.85,3893400,28.15
+2005-08-09,29.57,29.94,29.50,29.81,3063200,28.11
+2005-08-08,30.03,30.07,29.38,29.52,3620900,27.84
+2005-08-05,30.00,30.00,29.40,29.93,4019900,28.22
+2005-08-04,30.75,30.75,29.95,30.02,5592800,28.31
+2005-08-03,31.45,31.46,30.59,30.77,5498800,29.01
+2005-08-02,31.00,31.25,30.92,31.25,3438000,29.47
+2005-08-01,31.16,31.39,30.84,31.00,3177600,29.23
+2005-07-29,31.00,31.21,31.00,31.03,4858700,29.26
+2005-07-28,30.80,31.14,30.58,30.77,3817200,29.01
+2005-07-27,30.75,31.60,30.29,30.46,2508300,28.72
+2005-07-26,30.35,30.55,30.34,30.38,2235300,28.65
+2005-07-25,30.25,30.39,30.00,30.00,2125300,28.29
+2005-07-22,30.33,30.47,30.03,30.42,2870000,28.68
+2005-07-21,30.90,30.90,30.24,30.32,3352500,28.59
+2005-07-20,30.76,31.00,30.52,30.90,2328100,29.14
+2005-07-19,30.93,31.07,30.66,30.91,3872200,29.15
+2005-07-18,30.70,30.89,30.64,30.79,3204400,29.00
+2005-07-15,30.55,30.76,30.24,30.56,3583600,28.78
+2005-07-14,30.83,31.15,30.42,30.55,2826500,28.77
+2005-07-13,30.87,31.07,30.71,30.85,4476900,29.06
+2005-07-12,30.69,31.15,30.59,30.91,5862700,29.11
+2005-07-11,30.22,30.77,30.17,30.74,5900700,28.95
+2005-07-08,29.52,30.35,29.41,30.26,5346700,28.50
+2005-07-07,29.25,29.46,29.00,29.39,3747000,27.68
+2005-07-06,29.98,30.00,29.27,29.47,3835700,27.76
+2005-07-05,28.95,29.89,28.91,29.89,3053300,28.15
+2005-07-01,29.05,29.09,28.78,29.05,2673900,27.36
+2005-06-30,29.35,29.58,29.05,29.07,4514700,27.38
+2005-06-29,29.33,29.53,29.19,29.41,3830100,27.70
+2005-06-28,28.75,29.40,28.63,29.40,4184000,27.69
+2005-06-27,28.70,28.95,28.50,28.58,3286500,26.92
+2005-06-24,28.90,28.97,28.43,28.70,5257200,27.03
+2005-06-23,29.20,29.30,28.70,28.96,3702900,27.28
+2005-06-22,29.18,29.31,28.90,29.20,2649500,27.50
+2005-06-21,29.15,29.27,28.78,29.08,3773000,27.39
+2005-06-20,29.38,29.50,29.05,29.22,3832500,27.52
+2005-06-17,29.61,29.63,29.30,29.54,5255200,27.82
+2005-06-16,29.31,29.48,29.04,29.41,4348100,27.70
+2005-06-15,29.40,29.40,28.73,29.23,3436500,27.53
+2005-06-14,28.85,29.41,28.83,29.14,3323000,27.45
+2005-06-13,29.03,29.21,28.83,28.85,2844800,27.17
+2005-06-10,29.17,29.19,28.90,29.03,3248400,27.34
+2005-06-09,28.89,29.25,28.75,29.04,3673000,27.35
+2005-06-08,29.38,29.40,28.73,28.89,4025000,27.21
+2005-06-07,29.03,29.68,29.00,29.14,6197300,27.45
+2005-06-06,57.90,58.50,57.65,58.06,6374200,27.34
+2005-06-03,57.48,57.57,56.86,57.27,6359800,26.97
+2005-06-02,56.00,57.65,54.86,57.25,12450800,26.96
+2005-06-01,54.75,55.64,54.70,55.08,4350800,25.94
+2005-05-31,54.99,55.10,54.79,54.85,4658400,25.83
+2005-05-27,55.01,55.15,54.78,54.96,1894200,25.88
+2005-05-26,55.15,55.25,54.87,54.97,5747400,25.89
+2005-05-25,54.95,55.11,54.82,54.90,5203400,25.85
+2005-05-24,55.18,55.30,54.84,55.00,4185400,25.90
+2005-05-23,55.20,55.45,55.10,55.15,3708800,25.97
+2005-05-20,55.06,55.14,54.70,55.00,3298200,25.90
+2005-05-19,55.05,55.33,54.87,55.10,4092000,25.95
+2005-05-18,54.70,55.50,54.65,55.00,5363600,25.90
+2005-05-17,54.00,54.66,54.00,54.61,5923000,25.72
+2005-05-16,53.86,54.39,53.82,54.06,4732800,25.46
+2005-05-13,53.91,54.19,53.25,53.71,3797200,25.29
+2005-05-12,53.65,54.20,53.45,53.91,4602600,25.39
+2005-05-11,53.24,53.85,52.34,53.60,3965800,25.24
+2005-05-10,53.50,53.60,52.94,53.25,3427800,25.08
+2005-05-09,53.50,53.77,52.72,53.57,3616400,25.23
+2005-05-06,54.15,54.66,53.56,53.67,5048000,25.27
+2005-05-05,52.90,54.40,52.53,53.90,7360000,25.38
+2005-05-04,52.85,53.48,52.80,53.38,5924800,25.14
+2005-05-03,52.58,53.25,52.27,52.94,4708000,24.93
+2005-05-02,51.58,52.55,51.58,52.49,3253400,24.72
+2005-04-29,51.60,51.80,50.47,51.58,4423000,24.29
+2005-04-28,51.90,52.18,51.02,51.20,3685400,24.11
+2005-04-27,52.00,52.15,51.59,51.90,4725200,24.44
+2005-04-26,52.09,52.65,51.64,52.00,4570800,24.49
+2005-04-25,50.65,51.28,50.54,51.09,3720000,24.06
+2005-04-22,51.33,51.34,50.03,50.50,4594000,23.78
+2005-04-21,51.52,51.59,51.09,51.43,4918800,24.22
+2005-04-20,52.45,52.46,51.00,51.17,4613600,24.10
+2005-04-19,51.25,52.70,50.90,52.63,5404600,24.75
+2005-04-18,51.82,52.25,51.61,51.73,3276400,24.33
+2005-04-15,52.05,52.50,51.84,51.86,4797800,24.39
+2005-04-14,52.22,52.56,52.01,52.25,3215400,24.57
+2005-04-13,52.58,52.65,51.97,52.21,4019600,24.55
+2005-04-12,52.00,52.83,51.31,52.58,4427000,24.73
+2005-04-11,51.63,52.15,51.50,52.06,2670800,24.48
+2005-04-08,52.07,52.23,51.51,51.65,2737400,24.29
+2005-04-07,52.58,52.59,51.75,52.14,5353200,24.52
+2005-04-06,52.53,52.71,52.30,52.61,3027600,24.74
+2005-04-05,51.50,52.49,51.25,52.38,3681800,24.63
+2005-04-04,51.60,51.85,51.15,51.50,5753400,24.22
+2005-04-01,52.62,52.80,51.46,51.56,6414800,24.25
+2005-03-31,52.60,52.86,52.31,52.62,3206400,24.75
+2005-03-30,52.50,53.06,52.50,52.96,3995200,24.91
+2005-03-29,52.90,53.16,52.35,52.44,4284200,24.66
+2005-03-28,53.45,53.60,53.01,53.15,3844000,25.00
+2005-03-24,53.25,53.78,52.60,53.45,3861800,25.14
+2005-03-23,52.50,53.39,52.18,53.19,4183400,25.01
+2005-03-22,52.42,52.94,52.15,52.45,2968200,24.67
+2005-03-21,52.80,52.99,51.90,52.32,3239800,24.60
+2005-03-18,52.97,53.25,52.34,52.85,4623800,24.85
+2005-03-17,51.95,53.24,51.71,52.99,4536600,24.92
+2005-03-16,52.18,52.43,51.66,51.98,3126600,24.44
+2005-03-15,52.73,52.92,52.11,52.31,2535200,24.60
+2005-03-14,52.95,53.13,52.28,52.56,2241600,24.72
+2005-03-11,52.80,53.00,52.65,52.85,3864000,24.85
+2005-03-10,52.00,52.84,51.86,52.65,3361800,24.76
+2005-03-09,52.12,52.18,51.42,51.89,3516200,24.40
+2005-03-08,52.65,52.68,52.08,52.19,5406600,24.54
+2005-03-07,52.57,53.27,52.52,52.88,4479600,24.87
+2005-03-04,53.10,53.40,52.11,52.58,8157600,24.73
+2005-03-03,53.59,53.59,51.90,52.78,12224800,24.82
+2005-03-02,50.77,50.90,49.87,50.06,4941800,23.54
+2005-03-01,50.09,51.13,50.03,50.72,6010600,23.85
+2005-02-28,49.87,50.24,49.44,49.83,3423000,23.43
+2005-02-25,49.41,49.95,49.01,49.87,4576000,23.45
+2005-02-24,48.10,49.41,47.90,49.41,3677600,23.24
+2005-02-23,47.75,48.27,47.74,48.05,2065200,22.60
+2005-02-22,48.63,48.68,47.67,47.75,2146200,22.46
+2005-02-18,48.82,48.91,48.36,48.63,2605200,22.87
+2005-02-17,48.98,49.23,48.67,48.77,3037400,22.94
+2005-02-16,48.50,48.89,48.39,48.85,2801600,22.97
+2005-02-15,48.94,49.02,48.10,48.55,4383800,22.83
+2005-02-14,49.80,49.93,48.92,48.96,3492800,23.02
+2005-02-11,49.12,50.01,48.74,49.90,5103400,23.47
+2005-02-10,48.70,49.19,48.41,49.04,3233400,23.06
+2005-02-09,49.40,49.50,48.54,48.68,2672600,22.89
+2005-02-08,49.40,49.57,49.14,49.32,3287200,23.19
+2005-02-07,49.90,50.00,49.36,49.45,3848400,23.26
+2005-02-04,49.20,50.01,48.85,49.85,6882800,23.44
+2005-02-03,48.40,49.35,48.36,49.19,6485000,23.13
+2005-02-02,48.20,48.87,46.95,48.26,11163400,22.70
+2005-02-01,46.47,46.71,46.27,46.53,6040600,21.88
+2005-01-31,46.00,46.36,45.90,46.35,3325000,21.80
+2005-01-28,45.89,46.11,45.58,45.82,3565000,21.55
+2005-01-27,45.30,45.80,45.18,45.64,3222200,21.46
+2005-01-26,45.70,45.78,45.32,45.50,2586800,21.40
+2005-01-25,45.08,45.62,45.04,45.57,3181400,21.43
+2005-01-24,45.55,45.78,45.05,45.11,4687000,21.21
+2005-01-21,46.57,46.65,45.85,45.89,3453200,21.58
+2005-01-20,47.10,47.11,46.60,46.67,3508000,21.95
+2005-01-19,47.40,47.65,47.23,47.26,3818200,22.19
+2005-01-18,47.00,47.57,46.79,47.50,5232800,22.30
+2005-01-14,46.67,47.10,46.54,47.00,4276800,22.07
+2005-01-13,47.08,47.08,46.52,46.68,3533200,21.92
+2005-01-12,47.00,47.21,46.76,47.08,3911800,22.11
+2005-01-11,45.82,47.30,45.72,47.11,7491600,22.12
+2005-01-10,45.85,46.44,45.79,46.01,3531000,21.60
+2005-01-07,45.23,45.95,45.16,45.75,3009600,21.48
+2005-01-06,45.25,45.37,44.97,45.26,2947200,21.25
+2005-01-05,44.49,45.29,44.04,45.25,5192400,21.25
+2005-01-04,45.25,45.38,44.40,44.49,4172800,20.89
+2005-01-03,45.40,45.65,44.95,45.00,5114400,21.13
+2004-12-31,45.25,45.25,44.64,45.07,3993000,21.16
+2004-12-30,45.40,45.58,45.25,45.31,1454600,21.28
+2004-12-29,44.82,45.40,44.82,45.20,1798000,21.22
+2004-12-28,44.83,45.06,44.68,45.01,2021400,21.13
+2004-12-27,45.13,45.36,44.71,44.79,2851400,21.03
+2004-12-23,44.99,45.30,44.90,45.01,2176000,21.13
+2004-12-22,44.73,45.29,44.50,44.96,3377200,21.11
+2004-12-21,44.50,44.97,44.17,44.63,3160600,20.96
+2004-12-20,44.16,44.46,43.85,44.40,3139000,20.85
+2004-12-17,44.65,44.87,43.83,44.16,5648400,20.74
+2004-12-16,44.70,45.01,44.65,44.89,4180800,21.08
+2004-12-15,44.82,45.46,44.63,44.80,3110400,21.04
+2004-12-14,45.15,45.26,44.61,44.75,6640200,21.01
+2004-12-13,45.15,45.48,44.80,45.38,1907200,21.31
+2004-12-10,46.19,46.19,44.87,45.14,2271600,21.20
+2004-12-09,45.92,45.92,44.78,45.37,2826600,21.30
+2004-12-08,44.18,45.35,44.18,45.17,3558400,21.21
+2004-12-07,44.75,45.12,44.12,44.26,6308800,20.78
+2004-12-06,45.65,45.67,44.83,45.25,3787200,21.25
+2004-12-03,45.90,46.17,45.25,45.76,2760600,21.49
+2004-12-02,46.00,46.27,45.22,45.89,2454000,21.55
+2004-12-01,45.36,46.19,45.12,46.13,3477600,21.66
+2004-11-30,45.18,45.47,44.88,45.37,5744000,21.30
+2004-11-29,45.79,45.94,45.01,45.33,3689200,21.28
+2004-11-26,45.95,46.17,45.54,45.73,779200,21.47
+2004-11-24,45.95,46.17,45.67,46.03,2395000,21.61
+2004-11-23,45.75,46.15,45.37,45.85,3425600,21.53
+2004-11-22,45.75,45.98,45.40,45.80,3151600,21.51
+2004-11-19,46.85,46.94,45.65,45.80,3621400,21.51
+2004-11-18,46.25,46.78,45.88,46.68,2834400,21.92
+2004-11-17,46.42,46.80,46.22,46.29,3993600,21.74
+2004-11-16,46.25,46.47,46.00,46.32,4218600,21.75
+2004-11-15,46.35,46.55,45.88,46.25,2613200,21.72
+2004-11-12,46.45,46.45,45.91,46.35,3643800,21.76
+2004-11-11,46.70,46.86,46.36,46.53,2820400,21.85
+2004-11-10,46.10,46.94,45.97,46.57,3825000,21.87
+2004-11-09,45.40,46.36,45.36,46.04,3924000,21.62
+2004-11-08,45.40,46.05,44.70,45.81,5502400,21.51
+2004-11-05,47.30,47.34,45.91,46.20,6468000,21.69
+2004-11-04,44.98,46.93,44.70,46.90,9496800,22.02
+2004-11-03,44.50,44.52,44.04,44.38,3862000,20.84
+2004-11-02,43.90,44.64,43.77,43.90,5052200,20.61
+2004-11-01,43.68,43.94,42.79,43.70,5539000,20.52
+2004-10-29,43.83,44.12,43.06,43.46,3699000,20.41
+2004-10-28,44.20,44.23,43.64,43.88,2088800,20.60
+2004-10-27,43.23,44.42,42.95,44.28,3929600,20.79
+2004-10-26,42.38,43.23,42.30,43.23,2996800,20.30
+2004-10-25,42.00,42.49,41.71,42.38,2264800,19.90
+2004-10-22,43.23,43.37,42.10,42.28,2936400,19.85
+2004-10-21,43.12,43.41,42.66,43.22,3295200,20.29
+2004-10-20,43.50,43.50,42.89,43.23,2944400,20.30
+2004-10-19,43.90,44.44,43.62,43.66,3372000,20.47
+2004-10-18,43.28,43.96,43.20,43.71,2953600,20.49
+2004-10-15,43.05,43.48,42.75,43.25,2478000,20.28
+2004-10-14,42.90,43.08,42.66,42.76,2531400,20.05
+2004-10-13,42.70,43.18,42.61,42.74,3452600,20.04
+2004-10-12,42.15,42.53,41.96,42.29,2639400,19.83
+2004-10-11,42.90,43.03,42.36,42.40,2360400,19.88
+2004-10-08,42.95,43.16,42.41,42.72,2217400,20.03
+2004-10-07,43.68,43.89,42.99,42.99,2584000,20.15
+2004-10-06,43.58,43.75,43.25,43.68,3072800,20.48
+2004-10-05,43.40,43.90,43.10,43.52,3276400,20.40
+2004-10-04,43.25,43.72,43.25,43.47,3941200,20.38
+2004-10-01,42.50,43.54,42.37,43.26,4968200,20.28
+2004-09-30,42.05,42.30,41.79,42.13,6096800,19.75
+2004-09-29,42.62,43.14,42.24,42.36,4553200,19.86
+2004-09-28,42.30,42.76,41.99,42.62,3567200,19.98
+2004-09-27,42.29,42.57,42.00,42.19,2933400,19.78
+2004-09-24,41.96,42.73,41.82,42.28,4092800,19.82
+2004-09-23,41.00,42.44,41.00,42.02,6662800,19.70
+2004-09-22,40.69,40.69,40.12,40.30,2160800,18.89
+2004-09-21,40.50,40.98,40.36,40.80,2323400,19.13
+2004-09-20,40.90,40.90,40.21,40.49,1732200,18.98
+2004-09-17,41.00,41.34,40.83,41.07,2954200,19.25
+2004-09-16,40.22,41.00,40.22,40.80,2693200,19.13
+2004-09-15,40.75,41.02,40.17,40.22,3136400,18.86
+2004-09-14,40.55,41.12,40.22,40.99,3540000,19.22
+2004-09-13,40.15,40.67,40.11,40.38,1846400,18.93
+2004-09-10,40.20,40.56,40.10,40.35,1899400,18.92
+2004-09-09,40.14,40.30,39.72,40.25,3321800,18.87
+2004-09-08,40.25,40.50,40.11,40.12,2466000,18.81
+2004-09-07,40.66,40.79,40.05,40.25,3999200,18.87
+2004-09-03,40.15,40.94,40.09,40.65,3052200,19.06
+2004-09-02,39.75,40.12,39.63,40.10,4539800,18.80
+2004-09-01,39.75,39.98,39.33,39.55,2974800,18.54
+2004-08-31,40.47,40.52,39.58,40.00,3762200,18.75
+2004-08-30,40.25,40.72,40.25,40.47,1497800,18.97
+2004-08-27,40.71,40.76,40.41,40.67,1967600,19.07
+2004-08-26,40.62,40.92,40.44,40.70,1581800,19.08
+2004-08-25,40.50,40.78,40.18,40.62,1641400,19.04
+2004-08-24,40.12,40.68,39.95,40.43,2745800,18.95
+2004-08-23,39.96,40.21,39.34,39.89,2739200,18.70
+2004-08-20,39.65,40.15,39.65,40.01,1795200,18.76
+2004-08-19,40.10,40.27,39.76,39.80,2898600,18.66
+2004-08-18,39.70,40.33,39.54,40.27,3007200,18.88
+2004-08-17,39.75,40.30,39.60,39.70,3706400,18.61
+2004-08-16,39.00,39.75,38.99,39.57,3433000,18.55
+2004-08-13,39.07,39.19,38.61,39.15,4533600,18.35
+2004-08-12,39.30,39.70,38.98,39.06,3068400,18.31
+2004-08-11,39.50,39.89,39.30,39.59,3139400,18.56
+2004-08-10,39.60,39.80,38.95,39.75,4169200,18.64
+2004-08-09,39.18,39.58,39.07,39.41,2288400,18.48
+2004-08-06,39.90,40.08,39.11,39.28,4241400,18.42
+2004-08-05,41.46,41.46,40.30,40.33,2762400,18.91
+2004-08-04,41.77,41.78,40.46,41.21,5397200,19.32
+2004-08-03,42.55,42.55,41.48,41.77,3018400,19.58
+2004-08-02,41.88,42.89,41.52,42.64,3322400,19.99
+2004-07-30,41.95,42.07,41.65,41.87,2350600,19.63
+2004-07-29,42.10,42.40,41.58,42.01,3631400,19.70
+2004-07-28,42.55,42.55,41.10,41.88,4604400,19.63
+2004-07-27,41.37,42.78,41.30,42.62,3928200,19.98
+2004-07-26,42.10,42.17,41.21,41.35,2744800,19.39
+2004-07-23,42.50,42.50,41.58,41.96,3228800,19.67
+2004-07-22,42.70,42.88,41.99,42.55,3339800,19.95
+2004-07-21,43.60,44.14,42.88,42.88,3586000,20.10
+2004-07-20,42.96,43.45,42.70,43.38,3867600,20.34
+2004-07-19,42.55,43.04,42.25,42.96,3035000,20.11
+2004-07-16,43.12,43.13,42.42,42.48,3468600,19.88
+2004-07-15,43.50,43.50,42.77,42.84,2020400,20.05
+2004-07-14,43.63,43.93,43.08,43.28,3098000,20.26
+2004-07-13,42.65,43.69,42.64,43.63,3951800,20.42
+2004-07-12,43.17,43.43,42.25,42.44,4859400,19.87
+2004-07-09,42.53,43.50,42.30,43.07,4610600,20.16
+2004-07-08,42.10,42.53,41.50,42.53,4038800,19.91
+2004-07-07,41.85,42.39,41.85,42.10,2725800,19.71
+2004-07-06,41.37,42.07,41.15,41.84,3115600,19.59
+2004-07-02,41.75,42.10,41.41,41.66,2259200,19.50
+2004-07-01,42.03,42.08,41.52,41.70,3248600,19.52
+2004-06-30,42.30,42.49,41.88,42.02,3746200,19.67
+2004-06-29,41.69,42.38,41.69,42.15,4560000,19.73
+2004-06-28,42.00,42.22,41.35,41.69,4034600,19.51
+2004-06-25,41.52,42.51,41.17,41.34,5668800,19.35
+2004-06-24,41.70,41.84,41.43,41.51,3503400,19.43
+2004-06-23,41.68,41.80,41.25,41.70,3646800,19.52
+2004-06-22,41.80,41.88,41.35,41.68,2505400,19.51
+2004-06-21,42.03,42.38,41.80,41.93,2494600,19.63
+2004-06-18,41.70,42.08,41.38,41.96,4797200,19.64
+2004-06-17,42.58,42.58,42.07,42.38,2519200,19.84
+2004-06-16,42.58,42.82,42.43,42.64,1970400,19.96
+2004-06-15,42.78,43.00,42.37,42.60,3031800,19.94
+2004-06-14,42.52,42.80,42.32,42.46,4876600,19.88
+2004-06-10,41.48,42.52,41.17,42.52,3226200,19.90
+2004-06-09,41.65,41.99,41.48,41.48,2415800,19.42
+2004-06-08,41.45,42.17,41.00,41.77,4645400,19.55
+2004-06-07,42.25,42.25,41.66,41.91,2998400,19.62
+2004-06-04,42.00,42.30,41.75,41.91,2343200,19.62
+2004-06-03,41.55,42.21,41.50,41.60,3171400,19.47
+2004-06-02,41.62,41.84,41.28,41.62,2996400,19.48
+2004-06-01,41.60,41.66,41.12,41.62,3408400,19.48
+2004-05-28,41.97,41.99,41.65,41.68,2969800,19.51
+2004-05-27,41.25,42.13,41.23,41.96,5182600,19.64
+2004-05-26,41.15,41.31,40.83,41.04,3429200,19.21
+2004-05-25,40.01,41.15,39.67,41.15,3350200,19.26
+2004-05-24,40.05,40.10,39.28,39.98,3938600,18.71
+2004-05-21,39.90,40.55,39.62,39.86,4943000,18.66
+2004-05-20,39.65,40.05,39.46,39.96,2582800,18.71
+2004-05-19,40.20,40.42,39.64,39.68,3832800,18.57
+2004-05-18,39.60,40.66,39.55,40.05,4539000,18.75
+2004-05-17,40.18,40.18,39.00,39.50,3897000,18.49
+2004-05-14,39.74,40.50,39.46,40.18,4072000,18.81
+2004-05-13,40.03,40.40,39.60,39.74,3552600,18.60
+2004-05-12,39.88,40.23,39.27,40.10,5296400,18.77
+2004-05-11,41.00,41.06,39.51,39.91,8311400,18.68
+2004-05-10,40.75,41.34,40.72,41.03,8316200,19.21
+2004-05-07,40.50,41.18,40.45,40.94,6908800,19.16
+2004-05-06,40.00,40.75,39.84,40.67,7658800,19.04
+2004-05-05,40.00,40.80,39.48,40.53,9460000,18.97
+2004-05-04,39.70,40.29,39.66,39.99,7359000,18.72
+2004-05-03,38.63,39.69,38.63,39.49,7311000,18.49
+2004-04-30,38.58,39.08,38.40,38.63,4011800,18.08
+2004-04-29,38.75,39.21,38.29,38.53,4653000,18.04
+2004-04-28,39.03,39.18,38.70,38.70,3429000,18.12
+2004-04-27,39.10,39.80,38.91,39.03,4945000,18.27
+2004-04-26,39.15,39.48,39.00,39.10,4024600,18.30
+2004-04-23,39.00,39.18,38.72,38.94,2978600,18.23
+2004-04-22,38.70,39.45,38.20,39.06,4356200,18.28
+2004-04-21,37.97,39.00,37.71,38.69,5986400,18.11
+2004-04-20,38.15,39.20,37.85,38.00,5655000,17.76
+2004-04-19,37.61,38.17,37.47,38.13,6633800,17.82
+2004-04-16,37.19,37.70,36.69,37.61,5444400,17.57
+2004-04-15,37.05,37.24,36.65,37.19,4354800,17.38
+2004-04-14,37.20,37.25,36.55,37.04,9222200,17.31
+2004-04-13,38.50,38.50,37.17,37.25,8129400,17.41
+2004-04-12,36.46,37.42,36.46,37.39,6054400,17.47
+2004-04-08,36.80,37.24,36.33,36.46,6644800,17.04
+2004-04-07,36.75,37.09,36.52,36.84,7351000,17.21
+2004-04-06,37.40,37.95,36.50,37.14,11854200,17.35
+2004-04-05,35.75,37.95,35.70,37.35,11743800,17.45
+2004-04-02,35.20,35.24,34.53,34.78,5945000,16.25
+2004-04-01,35.30,35.35,34.82,34.90,5635200,16.31
+2004-03-31,35.55,35.71,35.17,35.30,4601000,16.50
+2004-03-30,35.50,35.61,35.23,35.46,1905800,16.57
+2004-03-29,35.07,36.15,34.96,35.54,2796800,16.61
+2004-03-26,34.85,35.05,34.36,35.00,6020000,16.35
+2004-03-25,34.70,35.38,34.40,35.26,2875400,16.48
+2004-03-24,34.68,34.90,34.40,34.55,3610400,16.14
+2004-03-23,35.00,35.25,34.40,34.49,4989600,16.12
+2004-03-22,34.10,34.65,33.95,34.60,3690400,16.17
+2004-03-19,34.70,34.88,34.47,34.56,3243000,16.15
+2004-03-18,34.63,34.89,34.25,34.82,3691000,16.27
+2004-03-17,34.32,34.86,34.26,34.63,2558600,16.18
+2004-03-16,34.95,35.06,33.73,34.21,5574000,15.99
+2004-03-15,35.30,35.34,34.49,34.49,2986600,16.12
+2004-03-12,35.44,35.45,34.65,35.30,3422000,16.50
+2004-03-11,35.97,36.06,35.26,35.45,4473200,16.57
+2004-03-10,36.33,36.44,36.00,36.07,2585600,16.85
+2004-03-09,36.53,36.80,36.16,36.33,2712800,16.98
+2004-03-08,37.40,37.55,36.67,36.81,2330800,17.20
+2004-03-05,37.30,37.58,36.89,37.14,3035200,17.35
+2004-03-04,37.50,37.55,37.16,37.40,2260600,17.48
+2004-03-03,37.15,37.74,37.14,37.60,3756600,17.57
+2004-03-02,37.70,37.87,37.13,37.13,3675600,17.35
+2004-03-01,37.60,37.90,37.27,37.69,4074000,17.61
+2004-02-27,36.20,37.80,36.20,37.50,3807600,17.52
+2004-02-26,37.01,37.18,36.70,36.84,3412000,17.21
+2004-02-25,36.15,37.16,36.11,37.05,3029800,17.31
+2004-02-24,36.20,36.35,35.77,36.10,3827200,16.87
+2004-02-23,36.48,36.90,36.30,36.40,2970400,17.01
+2004-02-20,37.27,37.27,36.25,36.48,5467400,17.05
+2004-02-19,37.25,37.57,37.15,37.27,3547600,17.42
+2004-02-18,37.50,37.52,36.58,37.13,3969600,17.35
+2004-02-17,37.98,37.98,37.33,37.50,3274200,17.52
+2004-02-13,38.23,38.23,37.06,37.50,4101400,17.52
+2004-02-12,36.70,38.51,36.30,38.23,7766000,17.86
+2004-02-11,35.74,36.15,35.50,36.13,3413000,16.88
+2004-02-10,35.75,35.99,35.53,35.84,3473600,16.75
+2004-02-09,36.13,36.35,35.81,35.90,2913800,16.78
+2004-02-06,36.05,36.35,35.76,36.12,2997600,16.88
+2004-02-05,36.45,36.69,35.98,36.09,3162800,16.86
+2004-02-04,36.25,36.91,35.93,36.64,2422200,17.12
+2004-02-03,36.80,36.89,36.33,36.35,4062600,16.99
+2004-02-02,36.05,36.96,36.00,36.75,5112600,17.17
+2004-01-30,35.35,35.82,35.19,35.72,4862800,16.69
+2004-01-29,35.80,35.80,35.28,35.49,3411400,16.58
+2004-01-28,36.48,36.69,35.73,35.79,4508800,16.72
+2004-01-27,36.70,36.77,36.12,36.35,3054800,16.99
+2004-01-26,36.29,36.69,36.13,36.66,2130200,17.13
+2004-01-23,36.32,36.49,36.03,36.29,3195400,16.96
+2004-01-22,36.38,36.51,36.08,36.30,3225000,16.96
+2004-01-21,35.85,36.40,35.75,36.33,3657000,16.98
+2004-01-20,36.21,36.55,35.22,35.66,3651000,16.66
+2004-01-16,36.87,36.87,36.21,36.50,3935000,17.02
+2004-01-15,36.31,36.93,35.84,36.80,3575600,17.16
+2004-01-14,36.35,36.93,36.08,36.31,6422000,16.94
+2004-01-13,38.38,38.38,35.70,36.21,7241800,16.89
+2004-01-12,35.48,35.63,34.84,35.16,3569000,16.40
+2004-01-09,35.87,35.99,35.20,35.40,4713400,16.51
+2004-01-08,35.50,36.11,35.45,35.92,4388400,16.75
+2004-01-07,35.25,35.75,34.92,35.60,5673600,16.60
+2004-01-06,35.99,36.42,35.77,36.07,3281800,16.82
+2004-01-05,36.10,36.38,35.60,35.99,4176800,16.79
+2004-01-02,36.29,36.59,35.63,35.77,2869400,16.68
+2003-12-31,35.74,36.20,35.60,36.12,3370200,16.85
+2003-12-30,35.50,35.91,35.29,35.74,2452600,16.67
+2003-12-29,34.72,35.60,34.67,35.45,3052000,16.53
+2003-12-26,34.85,35.12,34.66,34.70,768800,16.18
+2003-12-24,34.76,34.87,34.55,34.69,1234800,16.18
+2003-12-23,34.25,34.91,34.21,34.86,3015800,16.26
+2003-12-22,34.20,34.36,33.60,34.20,2735800,15.95
+2003-12-19,34.38,34.70,33.99,34.56,3553800,16.12
+2003-12-18,34.03,34.42,33.72,34.28,3552400,15.99
+2003-12-17,33.38,34.06,33.08,34.01,5687800,15.86
+2003-12-16,33.30,33.68,32.95,33.43,3265400,15.59
+2003-12-15,34.70,34.84,33.29,33.42,3933000,15.59
+2003-12-12,34.22,34.41,34.00,34.26,3442200,15.98
+2003-12-11,33.43,34.24,33.38,34.08,8064800,15.90
+2003-12-10,34.20,34.27,32.90,33.33,8351200,15.55
+2003-12-09,34.96,35.33,34.12,34.20,4171400,15.95
+2003-12-08,35.04,35.04,34.22,34.96,3499200,16.31
+2003-12-05,35.04,35.48,34.72,35.04,3184200,16.34
+2003-12-04,34.74,35.23,34.36,35.04,6125800,16.34
+2003-12-03,35.97,35.98,34.67,34.90,9488800,16.28
+2003-12-02,36.50,36.85,35.85,35.98,6245200,16.78
+2003-12-01,37.47,37.53,36.83,37.29,4991800,17.39
+2003-11-28,37.19,37.55,36.99,37.46,1024600,17.47
+2003-11-26,37.27,37.38,36.62,37.19,2567000,17.35
+2003-11-25,37.10,37.32,36.89,37.16,4528400,17.33
+2003-11-24,35.95,37.18,35.92,37.02,5463000,17.27
+2003-11-21,36.50,36.51,35.84,35.87,3514600,16.73
+2003-11-20,35.70,36.58,35.41,36.17,4408400,16.87
+2003-11-19,35.74,35.95,35.39,35.80,2764800,16.70
+2003-11-18,36.00,36.15,35.71,35.75,4274200,16.67
+2003-11-17,35.40,35.70,34.80,35.59,3102000,16.60
+2003-11-14,35.98,36.00,35.30,35.42,4143000,16.52
+2003-11-13,36.30,36.30,35.58,36.00,3564800,16.79
+2003-11-12,36.35,36.41,35.72,36.32,4304400,16.94
+2003-11-11,36.80,36.80,34.19,36.41,2986000,16.98
+2003-11-10,36.23,37.30,36.23,36.80,4441600,17.16
+2003-11-07,36.40,36.58,36.00,36.23,2742800,16.90
+2003-11-06,35.28,36.24,35.28,36.18,4514600,16.88
+2003-11-05,35.51,35.51,34.95,35.28,4308800,16.46
+2003-11-04,35.47,36.01,35.09,35.51,4310600,16.56
+2003-11-03,35.25,35.70,35.21,35.38,3460600,16.50
+2003-10-31,35.31,35.65,34.97,35.18,3747600,16.41
+2003-10-30,36.10,36.15,35.08,35.27,5086000,16.45
+2003-10-29,35.20,36.21,35.20,35.93,5495600,16.76
+2003-10-28,35.20,35.83,34.90,35.83,5822200,16.71
+2003-10-27,34.65,35.25,34.64,35.09,7222000,16.37
+2003-10-24,33.90,33.90,33.17,33.69,3573200,15.71
+2003-10-23,33.70,34.40,33.70,34.15,4495200,15.93
+2003-10-22,33.66,33.74,33.31,33.67,3468400,15.70
+2003-10-21,33.95,34.15,33.70,33.82,1989200,15.77
+2003-10-20,33.78,33.95,33.18,33.95,3825600,15.84
+2003-10-17,34.20,34.50,33.50,33.84,5373800,15.78
+2003-10-16,34.45,34.62,34.10,34.38,3885000,16.01
+2003-10-15,34.69,34.69,34.02,34.42,3501800,16.03
+2003-10-14,34.74,34.74,34.00,34.66,3756200,16.14
+2003-10-13,34.45,35.05,34.44,34.88,2396200,16.24
+2003-10-10,34.71,34.72,34.29,34.39,2867400,16.01
+2003-10-09,34.75,34.96,34.40,34.71,7152600,16.16
+2003-10-08,33.80,34.34,33.75,34.30,7130600,15.97
+2003-10-07,33.02,33.90,33.02,33.61,8573600,15.65
+2003-10-06,32.12,32.19,29.47,32.13,2335400,14.96
+2003-10-03,32.60,32.70,32.12,32.12,3209600,14.96
+2003-10-02,32.10,32.58,31.91,32.12,3364200,14.96
+2003-10-01,31.16,31.98,31.06,31.96,3912200,14.88
+2003-09-30,31.27,31.28,30.73,31.06,4365000,14.46
+2003-09-29,31.18,31.40,30.70,31.26,4747000,14.56
+2003-09-26,31.10,31.35,31.05,31.18,4226200,14.52
+2003-09-25,30.88,31.35,30.77,31.15,4902200,14.50
+2003-09-24,31.65,31.65,30.82,30.91,4134200,14.39
+2003-09-23,31.00,31.66,30.93,31.39,3999000,14.62
+2003-09-22,30.44,31.13,30.44,30.62,2846000,14.26
+2003-09-19,30.56,31.42,30.56,31.38,3257400,14.61
+2003-09-18,30.84,31.22,30.71,31.18,3191600,14.52
+2003-09-17,30.43,30.94,30.30,30.85,3573600,14.36
+2003-09-16,30.58,30.70,29.97,30.50,4203800,14.20
+2003-09-15,30.20,30.42,30.07,30.36,2042000,14.14
+2003-09-12,30.00,30.20,29.55,30.20,2506600,14.06
+2003-09-11,30.00,30.22,29.95,30.05,6018200,13.99
+2003-09-10,30.27,30.44,29.66,29.86,5052400,13.90
+2003-09-09,30.50,30.53,30.03,30.13,4977000,14.03
+2003-09-08,31.05,31.10,30.30,30.70,5105200,14.30
+2003-09-05,31.32,31.52,31.00,31.19,2415400,14.52
+2003-09-04,31.79,31.81,30.98,31.50,4021000,14.67
+2003-09-03,32.55,32.60,31.60,31.76,6779800,14.79
+2003-09-02,32.55,32.70,32.11,32.51,3853600,15.14
+2003-08-29,32.39,32.84,31.98,32.60,3307200,15.18
+2003-08-28,31.90,32.48,31.87,32.38,5347400,15.08
+2003-08-27,31.13,31.82,31.12,31.76,3766200,14.79
+2003-08-26,31.15,31.39,30.75,31.13,3072200,14.50
+2003-08-25,31.11,31.29,30.55,31.29,3205800,14.57
+2003-08-22,31.25,31.30,31.04,31.21,3251000,14.53
+2003-08-21,30.65,31.17,30.50,31.16,3758200,14.51
+2003-08-20,30.59,30.77,30.52,30.65,2465600,14.27
+2003-08-19,30.90,30.90,30.50,30.79,3936600,14.34
+2003-08-18,30.80,30.80,30.41,30.80,3180600,14.34
+2003-08-15,31.00,31.11,30.53,30.80,2055800,14.34
+2003-08-14,31.08,31.16,30.79,31.07,3037400,14.47
+2003-08-13,30.75,31.16,30.70,31.11,4037400,14.49
+2003-08-12,30.47,30.65,30.32,30.64,2086800,14.27
+2003-08-11,30.13,30.60,30.05,30.48,3153800,14.19
+2003-08-08,29.80,30.26,29.77,30.05,3161800,13.99
+2003-08-07,29.40,30.00,29.38,29.81,2656800,13.88
+2003-08-06,29.33,29.66,29.05,29.33,2776400,13.66
+2003-08-05,30.25,30.25,29.30,29.33,3017000,13.66
+2003-08-04,30.05,30.30,29.75,30.14,3798200,14.03
+2003-08-01,29.98,30.11,29.70,29.95,4259200,13.95
+2003-07-31,29.75,30.42,29.67,29.99,10982600,13.96
+2003-07-30,28.00,29.23,28.00,28.95,7572000,13.48
+2003-07-29,28.35,28.62,27.75,27.75,4014000,12.92
+2003-07-28,27.95,28.60,27.54,28.47,3667600,13.26
+2003-07-25,27.73,28.14,27.51,27.98,1631000,13.03
+2003-07-24,27.90,28.00,27.61,27.75,3295600,12.92
+2003-07-23,27.76,27.76,27.35,27.66,2048600,12.88
+2003-07-22,27.76,28.02,27.43,27.80,2278400,12.94
+2003-07-21,27.44,27.80,27.24,27.80,3582400,12.94
+2003-07-18,27.79,27.79,27.30,27.43,4353000,12.77
+2003-07-17,28.20,28.24,27.53,27.56,5767600,12.83
+2003-07-16,28.51,28.59,28.04,28.25,3055800,13.13
+2003-07-15,28.60,28.94,28.21,28.51,5682200,13.25
+2003-07-14,29.35,29.35,28.50,28.53,4129800,13.26
+2003-07-11,28.12,28.77,28.05,28.60,2854800,13.29
+2003-07-10,28.35,28.36,27.75,28.15,5203200,13.08
+2003-07-09,28.70,28.97,28.49,28.49,4715000,13.24
+2003-07-08,28.48,29.06,28.36,28.70,5811000,13.34
+2003-07-07,28.25,28.44,28.12,28.44,3841800,13.22
+2003-07-03,28.00,28.12,27.70,28.07,3322600,13.04
+2003-07-02,28.21,28.35,27.90,28.15,4614600,13.08
+2003-07-01,28.03,28.29,27.66,28.21,3333800,13.11
+2003-06-30,27.81,28.14,27.74,28.03,3655600,13.03
+2003-06-27,28.31,28.32,27.73,27.80,2983200,12.92
+2003-06-26,27.58,28.36,27.47,28.28,4512800,13.14
+2003-06-25,27.94,27.95,27.45,27.55,6452400,12.80
+2003-06-24,27.40,28.10,27.14,27.93,7266000,12.98
+2003-06-23,27.32,27.35,26.17,26.42,6200000,12.28
+2003-06-20,26.98,27.70,26.89,27.51,6010000,12.78
+2003-06-19,27.65,27.95,26.74,26.79,7771400,12.45
+2003-06-18,28.24,28.30,27.89,28.19,3657800,13.10
+2003-06-17,28.52,28.52,28.10,28.27,3218000,13.14
+2003-06-16,27.98,28.42,27.80,28.28,2189800,13.14
+2003-06-13,28.09,28.23,27.60,27.85,2488200,12.94
+2003-06-12,28.70,28.70,27.70,28.05,3084400,13.03
+2003-06-11,27.90,28.50,27.69,28.50,3683400,13.24
+2003-06-10,27.85,27.91,27.52,27.76,3231800,12.90
+2003-06-09,27.09,27.80,27.07,27.50,4197800,12.78
+2003-06-06,27.47,27.83,27.05,27.17,3444800,12.63
+2003-06-05,27.18,27.51,26.81,27.27,3696600,12.67
+2003-06-04,27.25,27.60,27.06,27.54,4606000,12.80
+2003-06-03,26.54,27.25,26.51,27.11,4449400,12.60
+2003-06-02,26.30,27.20,26.25,26.54,5580200,12.33
+2003-05-30,26.00,26.44,25.96,26.10,3180000,12.13
+2003-05-29,26.01,26.19,25.50,25.86,5810200,12.02
+2003-05-28,25.98,26.52,25.92,25.98,3793200,12.07
+2003-05-27,25.90,26.19,25.60,25.98,6176000,12.07
+2003-05-23,26.35,26.35,25.92,26.12,3048000,12.14
+2003-05-22,25.70,26.34,25.56,26.30,6109400,12.22
+2003-05-21,25.00,25.34,24.85,25.34,3372800,11.78
+2003-05-20,25.15,25.50,24.85,25.03,3602600,11.63
+2003-05-19,26.11,26.11,24.92,25.15,4445000,11.69
+2003-05-16,26.20,26.20,25.69,26.11,4009600,12.13
+2003-05-15,26.60,26.76,25.83,26.38,4586800,12.26
+2003-05-14,27.45,27.49,26.30,26.63,4559600,12.37
+2003-05-13,26.98,27.47,26.77,27.08,5405800,12.58
+2003-05-12,26.53,26.94,26.25,26.94,5936200,12.52
+2003-05-09,26.55,26.68,26.25,26.60,5484400,12.36
+2003-05-08,26.10,26.51,25.85,26.51,4982800,12.32
+2003-05-07,26.33,26.41,25.87,26.06,8274800,12.11
+2003-05-06,25.48,26.49,25.32,26.33,12652600,12.24
+2003-05-05,25.37,25.65,25.13,25.47,8267600,11.84
+2003-05-02,24.47,25.70,24.47,25.29,6523800,11.75
+2003-05-01,24.15,24.49,23.85,24.42,4506200,11.35
+2003-04-30,24.40,24.60,24.00,24.21,8092000,11.25
+2003-04-29,24.10,24.70,24.10,24.70,5164000,11.48
+2003-04-28,23.96,24.25,23.85,24.16,4024000,11.23
+2003-04-25,23.50,24.10,23.48,23.96,8941200,11.13
+2003-04-24,23.36,23.45,23.02,23.44,5210600,10.89
+2003-04-23,23.58,23.64,23.13,23.35,4380600,10.85
+2003-04-22,22.95,23.59,22.95,23.50,3165000,10.92
+2003-04-21,23.35,23.50,23.05,23.08,3237800,10.72
+2003-04-17,23.64,23.65,22.50,23.19,8543200,10.78
+2003-04-16,24.25,24.28,23.58,23.70,5424600,10.99
+2003-04-15,24.38,24.40,23.90,24.27,4907600,11.25
+2003-04-14,23.89,24.50,23.78,24.48,4602000,11.35
+2003-04-11,23.96,24.15,23.65,23.69,3944600,10.98
+2003-04-10,23.88,23.98,23.66,23.92,4355600,11.09
+2003-04-09,24.16,24.35,23.77,23.91,3560600,11.08
+2003-04-08,24.42,24.43,23.88,24.17,3335200,11.20
+2003-04-07,24.70,24.90,24.14,24.20,3449000,11.22
+2003-04-04,24.44,24.44,23.99,24.08,4906600,11.16
+2003-04-03,24.30,24.39,23.71,23.97,8887800,11.11
+2003-04-02,23.78,24.20,23.74,24.01,4761800,11.13
+2003-04-01,23.78,23.91,23.37,23.56,6300200,10.92
+2003-03-31,22.33,24.38,22.33,23.85,6415200,11.06
+2003-03-28,25.22,25.22,24.86,24.90,2389200,11.54
+2003-03-27,25.30,25.39,24.93,25.30,3105000,11.73
+2003-03-26,25.61,25.65,25.30,25.40,2867600,11.77
+2003-03-25,25.25,25.64,25.18,25.48,4295000,11.81
+2003-03-24,26.68,26.68,25.01,25.39,3225600,11.77
+2003-03-21,26.42,26.67,26.00,26.67,4388000,12.36
+2003-03-20,25.38,26.05,25.19,26.02,3888600,12.06
+2003-03-19,25.15,25.37,24.85,25.37,7085800,11.76
+2003-03-18,26.55,26.65,25.79,26.11,4668000,12.10
+2003-03-17,25.33,26.67,25.18,26.61,5751400,12.33
+2003-03-14,25.10,25.70,25.05,25.43,3556600,11.79
+2003-03-13,24.65,25.16,24.37,25.16,3702000,11.66
+2003-03-12,24.55,24.65,24.19,24.48,3552400,11.35
+2003-03-11,24.55,24.88,24.40,24.63,3604400,11.42
+2003-03-10,25.25,25.33,24.55,24.55,2478200,11.38
+2003-03-07,25.00,25.47,24.93,25.34,3032800,11.75
+2003-03-06,25.14,25.61,24.70,25.40,4382800,11.77
+2003-03-05,25.14,25.21,24.83,25.15,5709400,11.66
+2003-03-04,25.00,25.20,24.70,25.04,10246000,11.61
+2003-03-03,24.90,25.00,24.27,24.60,6363200,11.40
+2003-02-28,24.86,25.05,24.63,24.90,4133200,11.54
+2003-02-27,24.81,25.00,24.43,24.85,4471400,11.52
+2003-02-26,24.92,25.24,24.72,24.73,3230800,11.46
+2003-02-25,25.00,25.01,24.41,24.91,7278200,11.55
+2003-02-24,25.85,25.85,25.10,25.13,4848000,11.65
+2003-02-21,25.40,26.07,25.21,25.98,4337000,12.04
+2003-02-20,25.41,25.66,25.28,25.45,3217800,11.80
+2003-02-19,25.70,25.80,25.29,25.45,4505800,11.80
+2003-02-18,25.15,25.70,25.13,25.49,4800000,11.82
+2003-02-14,24.71,25.10,24.24,24.99,6979200,11.58
+2003-02-13,24.97,24.97,24.30,24.71,8274200,11.45
+2003-02-12,25.30,25.70,24.97,24.97,4737800,11.57
+2003-02-11,25.15,25.90,25.15,25.21,4999000,11.69
+2003-02-10,24.93,24.96,24.60,24.83,6009600,11.51
+2003-02-07,25.25,25.38,24.75,24.90,4857000,11.54
+2003-02-06,25.00,25.37,24.96,25.10,6443400,11.64
+2003-02-05,24.80,25.34,24.68,25.00,8660600,11.59
+2003-02-04,24.55,24.82,24.21,24.55,13628000,11.38
+2003-02-03,23.00,23.40,22.95,23.34,8738200,10.82
+2003-01-31,22.00,22.80,21.91,22.62,10410600,10.49
+2003-01-30,22.75,22.85,21.84,21.99,7577800,10.19
+2003-01-29,23.20,23.22,22.55,22.69,7142000,10.52
+2003-01-28,23.50,23.61,23.21,23.55,5106000,10.92
+2003-01-27,23.45,23.65,22.95,23.20,4161400,10.75
+2003-01-24,24.21,24.26,23.65,23.80,3581200,11.03
+2003-01-23,24.48,24.53,24.13,24.21,4428000,11.22
+2003-01-22,24.65,24.93,24.34,24.51,3677000,11.36
+2003-01-21,25.50,25.63,24.66,24.72,3394600,11.46
+2003-01-17,25.20,25.54,25.18,25.36,2746600,11.73
+2003-01-16,25.40,25.62,25.40,25.53,2978200,11.81
+2003-01-15,25.49,25.56,25.11,25.11,1866200,11.61
+2003-01-14,25.41,25.60,25.25,25.59,2181800,11.84
+2003-01-13,25.40,25.57,25.02,25.41,3583000,11.75
+2003-01-10,25.18,25.57,25.15,25.31,3242200,11.71
+2003-01-09,24.95,25.50,24.92,25.43,4640200,11.76
+2003-01-08,25.02,25.38,24.87,24.95,3081400,11.54
+2003-01-07,25.63,25.63,24.74,24.97,6928400,11.55
+2003-01-06,25.89,26.39,25.49,25.62,5273800,11.85
+2003-01-03,25.50,26.20,25.50,25.89,4623600,11.97
+2003-01-02,25.45,25.78,25.00,25.41,3832200,11.75
+2002-12-31,24.46,25.30,24.40,24.97,4247000,11.55
+2002-12-30,23.99,24.62,23.82,24.46,4176200,11.31
+2002-12-27,24.49,24.60,23.90,23.99,2529400,11.10
+2002-12-26,24.43,24.93,24.30,24.40,2126000,11.28
+2002-12-24,24.28,24.45,24.18,24.43,2401000,11.30
+2002-12-23,24.80,24.85,24.04,24.30,4444600,11.24
+2002-12-20,24.55,24.93,24.27,24.79,5843400,11.47
+2002-12-19,24.98,25.24,24.15,24.60,5721800,11.38
+2002-12-18,25.25,25.25,24.85,24.96,5849200,11.54
+2002-12-17,25.60,25.74,24.94,25.30,6634200,11.70
+2002-12-16,25.69,25.79,24.98,25.43,7910400,11.76
+2002-12-13,26.00,26.23,25.18,25.49,5457800,11.79
+2002-12-12,26.72,26.80,26.00,26.31,2930000,12.17
+2002-12-11,26.70,27.05,26.41,26.66,2794600,12.33
+2002-12-10,26.48,27.14,26.33,27.05,3144400,12.51
+2002-12-09,26.90,27.13,26.39,26.39,3003600,12.21
+2002-12-06,26.54,27.32,26.42,26.99,2851600,12.48
+2002-12-05,27.45,27.45,26.34,26.54,2779800,12.27
+2002-12-04,26.10,27.80,26.10,27.16,5073600,12.56
+2002-12-03,26.63,26.70,25.70,26.42,8239000,12.22
+2002-12-02,27.20,27.49,26.31,26.62,4548800,12.31
+2002-11-29,26.83,27.25,26.75,26.88,1760400,12.43
+2002-11-27,26.15,27.05,26.07,26.90,4010000,12.44
+2002-11-26,25.95,26.30,25.80,26.03,4704800,12.04
+2002-11-25,26.27,26.28,25.10,26.15,10345400,12.09
+2002-11-22,26.20,26.38,26.00,26.07,8512600,12.06
+2002-11-21,26.90,26.99,25.49,26.00,12169000,12.02
+2002-11-20,27.10,27.17,26.61,27.10,4234200,12.53
+2002-11-19,27.33,27.66,26.59,27.15,2995000,12.56
+2002-11-18,28.15,28.37,27.23,27.32,3078600,12.64
+2002-11-15,27.73,28.56,27.69,28.12,3972400,13.01
+2002-11-14,27.24,28.10,27.01,27.92,5010200,12.91
+2002-11-13,26.49,27.47,26.05,26.68,3247000,12.34
+2002-11-12,26.48,27.39,26.31,26.74,2655000,12.37
+2002-11-11,26.92,27.06,26.30,26.36,2666200,12.19
+2002-11-08,27.60,27.62,26.82,26.92,4200200,12.45
+2002-11-07,27.60,27.79,27.36,27.52,3681600,12.73
+2002-11-06,27.75,27.83,27.30,27.55,6225800,12.74
+2002-11-05,27.05,27.60,26.90,27.45,5426800,12.70
+2002-11-04,28.00,28.13,27.06,27.15,5524000,12.56
+2002-11-01,27.78,28.08,27.20,27.96,3867200,12.93
+2002-10-31,27.21,28.10,26.65,27.73,6721200,12.82
+2002-10-30,27.25,27.54,26.61,27.21,7732000,12.58
+2002-10-29,27.07,27.55,26.76,27.15,4188000,12.56
+2002-10-28,28.00,28.10,26.84,27.05,4199800,12.51
+2002-10-25,27.50,28.04,27.14,27.89,3313800,12.90
+2002-10-24,28.00,28.09,27.15,27.44,2591400,12.69
+2002-10-23,27.43,28.05,27.21,27.92,3788600,12.91
+2002-10-22,27.35,27.74,26.99,27.43,3355400,12.69
+2002-10-21,27.70,27.74,26.85,27.64,4336200,12.78
+2002-10-18,27.95,27.99,27.50,27.70,2727600,12.81
+2002-10-17,28.25,28.37,27.75,28.00,4476600,12.95
+2002-10-16,28.50,28.94,27.80,28.05,3757000,12.95
+2002-10-15,27.85,28.80,27.76,28.70,4270200,13.25
+2002-10-14,27.20,27.93,27.05,27.20,2510400,12.55
+2002-10-11,26.20,27.39,26.15,27.20,3124600,12.55
+2002-10-10,25.90,26.50,25.51,26.09,5149400,12.04
+2002-10-09,26.08,26.21,25.43,25.75,6531000,11.88
+2002-10-08,27.10,27.32,25.05,25.89,10927600,11.95
+2002-10-07,24.62,24.92,23.79,24.00,3588800,11.08
+2002-10-04,24.86,25.20,23.76,24.62,4464400,11.36
+2002-10-03,24.70,25.38,24.20,24.82,5074000,11.46
+2002-10-02,24.20,25.75,24.15,24.80,4932800,11.45
+2002-10-01,25.36,25.36,23.03,24.51,11739000,11.31
+2002-09-30,27.39,27.39,24.50,25.35,10150600,11.70
+2002-09-27,28.72,29.15,27.38,27.39,3056800,12.64
+2002-09-26,27.87,29.02,27.72,28.90,4388000,13.34
+2002-09-25,26.60,27.81,26.56,27.61,4134800,12.74
+2002-09-24,27.00,27.38,25.96,26.33,5943800,12.15
+2002-09-23,27.00,27.39,26.83,27.27,3203800,12.59
+2002-09-20,27.45,27.72,27.00,27.52,3658000,12.70
+2002-09-19,27.72,27.82,27.06,27.34,2329000,12.62
+2002-09-18,27.50,27.97,26.40,27.72,5643200,12.79
+2002-09-17,29.74,29.89,28.33,28.40,2393600,13.11
+2002-09-16,29.69,29.92,29.05,29.57,2429600,13.65
+2002-09-13,29.15,30.05,29.12,29.71,2963800,13.71
+2002-09-12,29.51,29.88,28.95,29.58,3972800,13.65
+2002-09-11,29.85,30.08,29.48,29.50,1206200,13.62
+2002-09-10,29.62,29.79,29.40,29.68,2045400,13.70
+2002-09-09,29.03,29.78,28.67,29.46,2266600,13.60
+2002-09-06,28.05,29.26,27.95,29.10,3321200,13.43
+2002-09-05,28.24,28.28,27.56,27.88,3757200,12.87
+2002-09-04,28.50,28.82,27.66,28.49,5473400,13.15
+2002-09-03,29.39,29.47,28.41,28.59,4620600,13.20
+2002-08-30,29.35,29.67,28.95,29.39,2503600,13.56
+2002-08-29,29.80,29.80,29.17,29.35,4167400,13.55
+2002-08-28,30.45,30.78,29.55,30.04,2001200,13.86
+2002-08-27,31.10,31.34,30.38,30.64,3121600,14.14
+2002-08-26,30.95,31.15,30.53,30.88,3220400,14.25
+2002-08-23,31.02,31.40,30.86,31.22,4281400,14.41
+2002-08-22,30.43,31.22,30.40,31.11,3270800,14.36
+2002-08-21,30.14,30.46,29.46,30.43,3586400,14.04
+2002-08-20,31.25,31.25,29.92,30.11,4354200,13.90
+2002-08-19,30.16,31.40,30.14,31.30,3125800,14.45
+2002-08-16,29.71,30.62,29.65,30.17,2285200,13.92
+2002-08-15,29.87,30.96,29.81,30.16,3481600,13.92
+2002-08-14,28.69,30.04,28.45,30.00,3162200,13.85
+2002-08-13,28.75,29.78,28.60,28.69,3218800,13.24
+2002-08-12,29.20,29.31,28.61,28.75,3070000,13.27
+2002-08-09,29.30,29.55,28.90,29.41,4159400,13.57
+2002-08-08,29.05,29.45,28.56,29.37,5338400,13.56
+2002-08-07,28.55,29.43,28.55,29.38,5118000,13.56
+2002-08-06,26.75,28.58,26.75,28.03,5034600,12.94
+2002-08-05,27.95,28.37,26.44,26.45,5839800,12.21
+2002-08-02,28.60,29.80,27.37,27.70,7737400,12.78
+2002-08-01,28.90,29.25,28.17,28.65,5915800,13.22
+2002-07-31,26.50,28.60,26.50,28.60,7483600,13.20
+2002-07-30,26.50,26.60,25.66,26.23,4930200,12.11
+2002-07-29,26.25,26.73,26.00,26.57,5776800,12.26
+2002-07-26,25.65,26.10,25.10,25.93,4763400,11.97
+2002-07-25,25.89,25.90,24.46,25.69,6293000,11.86
+2002-07-24,23.60,26.35,23.55,25.91,7585600,11.96
+2002-07-23,23.80,25.15,23.80,24.42,5642600,11.27
+2002-07-22,25.50,25.80,24.29,25.00,6189600,11.54
+2002-07-19,25.82,26.04,25.54,25.80,6247200,11.91
+2002-07-18,26.10,26.45,25.98,26.07,4486200,12.03
+2002-07-17,26.50,26.60,25.91,26.20,4630800,12.07
+2002-07-16,26.50,26.81,25.98,26.20,4695800,12.07
+2002-07-15,27.35,27.50,25.72,26.93,7433400,12.40
+2002-07-12,27.85,28.20,27.09,27.31,4427400,12.58
+2002-07-11,26.75,27.94,26.60,27.08,6568800,12.47
+2002-07-10,28.68,28.88,27.55,27.66,3961200,12.74
+2002-07-09,29.60,29.79,28.39,28.51,3698400,13.13
+2002-07-08,29.60,29.72,29.18,29.39,2743400,13.53
+2002-07-05,29.31,29.85,29.29,29.55,1833400,13.61
+2002-07-03,29.50,29.52,28.47,29.32,3164200,13.50
+2002-07-02,29.70,29.75,28.70,29.40,4656800,13.54
+2002-07-01,30.40,30.74,30.04,30.12,3699600,13.87
+2002-06-28,31.00,31.09,30.48,30.60,8640000,14.09
+2002-06-27,31.30,31.72,30.74,30.99,4921000,14.27
+2002-06-26,30.50,31.45,30.44,31.17,3191400,14.35
+2002-06-25,32.00,32.13,31.35,31.35,3576600,14.44
+2002-06-24,32.30,32.64,31.66,31.73,3942000,14.61
+2002-06-21,33.00,33.20,32.40,32.58,8191000,15.00
+2002-06-20,33.00,33.29,32.85,33.01,4487000,15.20
+2002-06-19,33.28,33.62,32.92,33.00,5408600,15.20
+2002-06-18,33.63,33.74,33.20,33.50,3501600,15.43
+2002-06-17,32.88,33.68,32.86,33.63,2202000,15.49
+2002-06-14,33.01,33.08,31.60,32.88,6260600,15.14
+2002-06-13,33.49,33.49,32.94,33.01,2514000,15.20
+2002-06-12,33.10,33.49,32.75,33.49,3961600,15.42
+2002-06-11,33.35,33.84,32.92,32.98,4102800,15.19
+2002-06-10,32.83,33.22,32.78,33.14,2942000,15.26
+2002-06-07,32.15,32.80,32.01,32.76,3592000,15.09
+2002-06-06,31.84,32.35,31.77,32.15,4380600,14.81
+2002-06-05,30.99,31.80,30.99,31.76,5447200,14.63
+2002-06-04,31.45,31.46,30.24,31.00,5251600,14.28
+2002-06-03,32.00,32.10,31.57,31.57,3376800,14.54
+2002-05-31,32.22,32.24,31.86,32.03,4191000,14.75
+2002-05-30,32.60,32.85,32.16,32.22,1928000,14.84
+2002-05-29,32.65,32.98,32.48,32.67,1702200,15.04
+2002-05-28,33.00,33.34,32.45,32.62,3137800,15.02
+2002-05-24,33.25,33.88,33.12,33.20,2556400,15.29
+2002-05-23,33.05,33.25,32.77,33.25,1764800,15.31
+2002-05-22,33.10,33.16,32.68,33.04,2210200,15.22
+2002-05-21,33.98,34.00,32.94,33.05,2059800,15.22
+2002-05-20,34.30,34.37,33.75,33.78,1541400,15.56
+2002-05-17,34.00,34.30,33.95,34.18,2138600,15.74
+2002-05-16,34.15,34.40,33.52,33.98,2229600,15.65
+2002-05-15,34.66,34.80,34.12,34.14,2983000,15.72
+2002-05-14,34.60,34.68,34.22,34.66,3312400,15.96
+2002-05-13,34.40,34.60,34.01,34.30,2396800,15.80
+2002-05-10,34.75,34.75,34.12,34.40,2745800,15.84
+2002-05-09,35.30,35.52,34.40,34.59,5639000,15.93
+2002-05-08,34.20,35.65,33.88,35.53,9979800,16.36
+2002-05-07,32.85,33.73,32.45,33.62,6599000,15.48
+2002-05-06,32.60,32.94,32.41,32.48,3036200,14.96
+2002-05-03,33.10,33.38,32.10,32.65,4770400,15.04
+2002-05-02,33.30,33.54,32.67,32.74,5045600,15.08
+2002-05-01,33.28,33.59,32.80,33.24,3300600,15.31
+2002-04-30,33.65,33.90,33.17,33.48,4068800,15.42
+2002-04-29,32.52,33.93,32.50,33.31,3632200,15.34
+2002-04-26,33.40,33.40,31.68,32.45,4880800,14.94
+2002-04-25,33.55,33.56,32.56,33.40,3909200,15.38
+2002-04-24,34.22,34.25,33.85,33.92,2838200,15.62
+2002-04-23,34.25,34.45,34.10,34.22,2424000,15.76
+2002-04-22,34.38,34.40,33.94,34.33,2259800,15.81
+2002-04-19,34.70,34.75,33.86,34.40,3238200,15.84
+2002-04-18,34.38,34.55,33.94,34.44,2418200,15.83
+2002-04-17,35.23,35.24,34.31,34.38,3650200,15.81
+2002-04-16,34.90,35.24,34.65,35.23,3547600,16.20
+2002-04-15,35.00,35.02,34.60,34.71,5475800,15.96
+2002-04-12,34.67,35.08,34.10,35.00,2785600,16.09
+2002-04-11,35.00,35.08,34.40,34.65,4411800,15.93
+2002-04-10,35.35,35.40,34.75,35.24,4714800,16.20
+2002-04-09,34.75,35.70,34.69,35.58,10194800,16.36
+2002-04-08,33.75,34.00,33.20,33.82,2546800,15.55
+2002-04-05,33.55,33.85,33.17,33.74,2930000,15.51
+2002-04-04,33.05,33.65,32.99,33.54,2643800,15.42
+2002-04-03,33.50,34.25,33.05,33.44,2844400,15.37
+2002-04-02,34.57,34.60,33.45,33.63,3303600,15.46
+2002-04-01,34.40,34.54,33.85,34.50,3247800,15.86
+2002-03-28,34.25,34.60,34.18,34.33,3866600,15.78
+2002-03-27,33.85,33.85,33.30,33.77,3596000,15.53
+2002-03-26,34.35,34.47,33.40,34.00,3228000,15.63
+2002-03-25,34.55,34.70,34.15,34.27,2138000,15.76
+2002-03-22,34.48,34.78,34.14,34.48,2359800,15.85
+2002-03-21,34.60,34.61,34.21,34.45,2738200,15.84
+2002-03-20,34.55,34.68,33.83,34.64,4317800,15.93
+2002-03-19,35.35,35.55,34.89,35.21,7090800,16.19
+2002-03-18,34.50,35.50,34.43,35.40,8715600,16.27
+2002-03-15,34.00,34.51,33.75,34.31,14548800,15.77
+2002-03-14,32.65,33.49,32.61,33.38,7325200,15.35
+2002-03-13,32.70,32.96,32.37,32.75,11415800,15.06
+2002-03-12,31.00,32.85,30.50,32.65,5013200,15.01
+2002-03-11,30.70,31.18,30.41,31.09,3608600,14.29
+2002-03-08,30.98,31.00,30.70,30.85,4311200,14.18
+2002-03-07,31.12,31.15,30.08,30.41,5296600,13.98
+2002-03-06,30.35,31.16,30.11,31.13,7287800,14.31
+2002-03-05,29.45,30.05,29.33,29.90,7085600,13.75
+2002-03-04,28.40,29.60,28.39,29.35,5932200,13.49
+2002-03-01,27.40,28.11,27.40,28.03,4757200,12.89
+2002-02-28,27.35,27.89,27.00,27.32,4322600,12.56
+2002-02-27,28.62,28.70,27.19,27.47,5801800,12.63
+2002-02-26,28.12,28.97,28.07,28.77,3348800,13.23
+2002-02-25,27.15,28.24,27.15,28.15,3743400,12.94
+2002-02-22,27.20,27.25,26.71,27.16,3626600,12.49
+2002-02-21,27.30,27.97,27.30,27.39,4091200,12.59
+2002-02-20,27.44,27.62,27.09,27.48,2511600,12.63
+2002-02-19,27.80,27.95,26.91,27.40,6401000,12.60
+2002-02-15,28.08,28.30,27.80,27.98,2901000,12.86
+2002-02-14,28.00,28.35,28.00,28.08,3349000,12.91
+2002-02-13,27.95,28.15,27.81,27.94,3448000,12.84
+2002-02-12,27.45,28.03,27.35,27.90,5519200,12.83
+2002-02-11,26.90,27.45,26.85,27.45,4404400,12.62
+2002-02-08,26.85,27.10,26.35,26.81,4102000,12.33
+2002-02-07,26.10,27.50,25.95,26.89,6193400,12.36
+2002-02-06,27.10,27.40,25.74,26.13,4257200,12.01
+2002-02-05,26.55,27.30,25.58,27.02,6809800,12.42
+2002-02-04,26.25,27.12,25.94,26.57,5558200,12.22
+2002-01-31,27.00,27.34,26.95,27.20,5161600,12.50
+2002-01-30,26.35,27.02,25.80,26.89,5487800,12.36
+2002-01-29,27.95,28.26,26.50,26.73,4752200,12.29
+2002-01-28,28.25,28.40,27.76,27.88,3076400,12.82
+2002-01-25,27.57,28.18,27.55,28.03,2953000,12.89
+2002-01-24,27.96,28.26,27.46,27.56,4982200,12.67
+2002-01-23,27.80,28.05,27.63,27.95,2859800,12.85
+2002-01-22,28.20,28.39,27.74,27.75,5694400,12.76
+2002-01-18,27.94,28.19,27.72,27.91,2834200,12.83
+2002-01-17,28.25,28.25,27.90,28.00,2822400,12.85
+2002-01-16,28.28,28.30,27.60,28.09,4636400,12.89
+2002-01-15,28.55,28.89,27.70,28.27,5533800,12.97
+2002-01-14,28.80,29.00,28.55,28.79,2776600,13.21
+2002-01-11,28.78,28.91,28.56,28.75,4008200,13.19
+2002-01-10,29.15,29.18,28.61,29.00,4081400,13.30
+2002-01-09,29.70,29.82,29.20,29.30,4157400,13.44
+2002-01-08,29.54,29.80,29.25,29.54,4488800,13.55
+2002-01-07,29.63,30.19,29.33,29.54,5351800,13.55
+2002-01-04,29.60,30.12,29.40,29.63,4860000,13.59
+2002-01-03,29.70,30.17,29.25,29.60,5449000,13.58
+2002-01-02,29.85,29.89,29.04,29.60,4616800,13.58
+2001-12-31,29.80,30.25,29.60,29.60,3492600,13.58
+2001-12-28,30.00,30.48,29.75,30.00,2830600,13.76
+2001-12-27,29.45,30.22,29.45,30.00,4219600,13.76
+2001-12-26,29.56,29.85,29.30,29.56,3329800,13.56
+2001-12-24,29.55,30.02,29.55,29.81,1918800,13.68
+2001-12-21,30.00,30.01,29.50,29.90,8007200,13.72
+2001-12-20,29.25,29.95,29.14,29.52,7330200,13.54
+2001-12-19,28.95,29.45,28.81,29.33,7294200,13.46
+2001-12-18,28.90,29.10,28.44,28.99,7981800,13.30
+2001-12-17,27.28,29.06,27.21,29.06,8935800,13.33
+2001-12-14,26.55,28.00,26.30,27.27,7746800,12.51
+2001-12-13,26.10,27.20,26.00,26.64,5356200,12.22
+2001-12-12,26.73,26.73,25.00,26.10,7104800,11.97
+2001-12-11,26.60,26.87,26.45,26.73,4224800,12.26
+2001-12-10,27.10,27.10,26.53,26.60,3764000,12.20
+2001-12-07,27.60,27.64,27.05,27.35,3554600,12.55
+2001-12-06,27.20,27.69,26.97,27.41,4746800,12.58
+2001-12-05,26.45,27.51,26.45,27.11,4899400,12.44
+2001-12-04,26.80,27.10,26.40,26.52,4986200,12.17
+2001-12-03,26.85,27.12,26.40,26.99,6360200,12.38
+2001-11-30,27.25,27.30,26.80,26.95,5896800,12.36
+2001-11-29,27.51,27.51,27.00,27.28,6268800,12.52
+2001-11-28,27.50,27.95,27.00,27.50,11062600,12.62
+2001-11-27,26.85,27.40,26.75,26.91,9533200,12.35
+2001-11-26,25.50,27.04,25.49,26.90,13161200,12.34
+2001-11-23,24.90,25.43,24.83,25.34,3502800,11.63
+2001-11-21,24.55,25.01,24.27,24.83,9742200,11.39
+2001-11-20,24.47,24.84,24.29,24.68,8418800,11.32
+2001-11-19,24.10,25.00,24.07,24.95,7127600,11.45
+2001-11-16,24.24,24.25,23.85,24.16,6631000,11.08
+2001-11-15,24.25,24.27,23.98,24.22,10397200,11.11
+2001-11-14,24.15,24.38,24.00,24.18,6469400,11.09
+2001-11-13,24.10,24.37,23.91,24.05,7961800,11.03
+2001-11-12,24.30,24.30,23.80,24.10,5308800,11.06
+2001-11-09,24.20,24.27,23.77,24.15,6739200,11.08
+2001-11-08,24.80,24.80,24.00,24.35,8882600,11.17
+2001-11-07,23.73,24.65,23.73,24.55,11169800,11.26
+2001-11-06,23.20,23.80,22.90,23.73,12474000,10.89
+2001-11-05,23.30,23.53,22.89,23.43,12980800,10.75
+2001-11-02,24.00,24.05,23.06,23.28,9283000,10.68
+2001-11-01,23.90,24.19,23.52,24.00,11656800,11.01
+2001-10-31,24.36,24.45,23.00,23.90,29423200,10.96
+2001-10-30,26.00,26.00,23.00,24.35,64118400,11.17
+2001-10-29,32.00,32.09,31.52,31.62,2588000,14.51
+2001-10-26,32.00,32.41,31.85,32.00,8301600,14.68
+2001-10-25,32.13,32.20,30.94,32.00,3901600,14.68
+2001-10-24,32.50,32.85,32.02,32.13,2539000,14.74
+2001-10-23,32.85,32.94,32.09,32.55,3044600,14.93
+2001-10-22,32.05,32.40,31.50,32.24,2976200,14.79
+2001-10-19,31.90,32.30,31.66,32.21,2752400,14.78
+2001-10-18,32.54,32.60,31.50,32.15,3990000,14.75
+2001-10-17,33.85,33.90,32.30,32.60,4594600,14.93
+2001-10-16,33.25,33.46,32.28,33.23,3092400,15.22
+2001-10-15,32.45,33.30,32.40,32.80,5580400,15.02
+2001-10-12,32.10,32.88,31.35,32.88,9543400,15.06
+2001-10-11,32.57,32.85,32.15,32.57,4198200,14.92
+2001-10-10,32.15,32.56,31.90,32.48,5547800,14.87
+2001-10-09,32.60,32.80,31.94,32.40,4471800,14.84
+2001-10-08,33.05,33.74,32.80,33.23,4048000,15.22
+2001-10-05,33.26,33.61,32.87,33.14,3716800,15.18
+2001-10-04,34.55,34.55,33.20,33.26,4574400,15.23
+2001-10-03,33.00,34.55,33.00,34.55,6408000,15.82
+2001-10-02,32.80,33.47,32.41,33.39,4497000,15.29
+2001-10-01,33.30,33.31,32.20,32.80,4667400,15.02
+2001-09-28,32.33,33.80,32.21,33.20,5016600,15.20
+2001-09-27,31.43,32.40,31.20,32.40,7112800,14.84
+2001-09-26,31.50,31.80,31.25,31.68,7519400,14.51
+2001-09-25,32.05,32.20,31.13,31.40,10779200,14.38
+2001-09-24,33.25,33.25,31.80,32.12,13671800,14.71
+2001-09-21,30.50,32.80,30.46,32.25,19999800,14.77
+2001-09-20,36.70,36.90,35.20,35.35,8308400,16.19
+2001-09-19,36.60,37.15,35.68,36.41,6432200,16.67
+2001-09-18,35.63,36.50,35.63,36.25,4546200,16.60
+2001-09-17,35.50,36.45,35.35,35.64,7196200,16.32
+2001-09-10,35.50,36.38,35.35,36.24,5417600,16.60
+2001-09-07,36.65,36.91,35.35,35.77,7264200,16.38
+2001-09-06,37.85,37.85,36.60,36.65,5203400,16.78
+2001-09-05,37.95,38.81,37.31,38.00,10125200,17.40
+2001-09-04,36.12,37.55,36.11,37.00,5184200,16.94
+2001-08-31,36.41,36.60,35.94,36.11,3935200,16.54
+2001-08-30,36.77,37.36,36.65,36.66,3153600,16.79
+2001-08-29,37.05,37.19,36.69,36.77,4925600,16.84
+2001-08-28,36.96,37.42,36.85,37.27,4089000,17.07
+2001-08-27,37.98,38.00,36.93,37.00,3119600,16.94
+2001-08-24,37.90,38.10,37.16,37.98,3827800,17.39
+2001-08-23,37.08,37.35,35.69,37.00,9552800,16.94
+2001-08-22,37.50,37.60,37.08,37.50,3580000,17.17
+2001-08-21,38.00,38.00,37.18,37.18,5816600,17.03
+2001-08-20,37.00,38.15,36.78,38.00,5630400,17.40
+2001-08-17,37.00,37.15,36.10,36.60,3682600,16.76
+2001-08-16,37.40,37.43,36.76,36.78,5017000,16.84
+2001-08-15,36.80,37.75,36.60,37.40,4426800,17.13
+2001-08-14,36.08,37.00,36.05,36.78,5489200,16.84
+2001-08-13,36.10,36.14,35.76,35.90,3903600,16.44
+2001-08-10,36.00,36.35,35.60,36.05,4938000,16.51
+2001-08-09,35.90,36.23,35.74,36.15,7053600,16.56
+2001-08-08,36.00,36.60,35.76,35.86,8365600,16.42
+2001-08-07,35.97,36.08,35.90,36.07,4771000,16.52
+2001-08-06,36.00,36.02,35.48,35.96,4572000,16.47
+2001-08-03,36.97,36.97,35.49,36.00,9878400,16.49
+2001-08-02,35.50,37.02,35.49,36.91,10589400,16.90
+2001-08-01,34.75,35.50,34.75,35.06,13826800,16.06
+2001-07-31,36.90,37.20,35.95,36.01,12917000,16.49
+2001-07-30,36.85,36.98,36.55,36.72,9645200,16.82
+2001-07-27,37.25,37.30,36.14,36.75,12823600,16.83
+2001-07-26,40.03,40.10,37.00,37.21,22429200,17.04
+2001-07-25,40.00,40.12,39.85,40.05,4312800,18.34
+2001-07-24,40.75,40.95,39.94,40.04,4096600,18.34
+2001-07-23,40.90,40.90,39.95,40.04,3387800,18.34
+2001-07-20,40.25,40.44,40.15,40.25,4178800,18.43
+2001-07-19,40.10,41.04,40.09,40.48,3778200,18.54
+2001-07-18,40.00,40.29,39.90,40.00,4910400,18.29
+2001-07-17,39.60,40.35,39.60,40.17,5617400,18.37
+2001-07-16,39.50,39.84,39.10,39.75,6278200,18.18
+2001-07-13,39.00,39.60,38.90,39.36,5074800,18.00
+2001-07-12,39.40,39.96,38.65,38.93,9478600,17.80
+2001-07-11,39.28,39.90,39.16,39.45,7921600,18.04
+2001-07-10,38.90,39.43,38.51,39.00,9013400,17.83
+2001-07-09,38.15,38.85,38.09,38.20,4903800,17.47
+2001-07-06,38.00,38.37,37.90,38.20,6149600,17.47
+2001-07-05,36.99,38.50,36.99,38.05,7542600,17.40
+2001-07-03,36.50,37.10,35.95,36.99,4884200,16.92
+2001-07-02,38.25,38.51,37.40,37.46,7391200,17.13
+2001-06-29,37.80,38.65,37.20,38.60,11940600,17.65
+2001-06-28,37.04,37.85,36.67,37.79,15411200,17.28
+2001-06-27,39.97,40.00,36.25,36.51,40463800,16.70
+2001-06-26,43.10,44.60,42.85,44.10,11216800,20.17
+2001-06-25,45.13,45.13,42.80,42.88,14478600,19.61
+2001-06-22,46.30,46.30,44.50,45.13,11186800,20.64
+2001-06-21,47.92,48.52,45.00,45.46,15364800,20.79
+2001-06-20,48.85,49.24,47.69,47.93,5903600,21.92
+2001-06-19,49.00,49.00,48.25,48.85,7725400,22.34
+2001-06-18,48.00,48.98,48.00,48.70,11460200,22.27
+2001-06-15,50.30,50.50,47.50,47.55,21769400,21.74
+2001-06-14,54.40,54.75,54.10,54.49,2736000,24.92
+2001-06-13,54.94,55.02,54.32,54.58,3254000,24.96
+2001-06-12,54.00,55.05,53.92,54.94,5053400,25.12
+2001-06-11,56.07,56.07,54.06,54.20,3945600,24.79
+2001-06-08,56.95,56.95,55.70,56.07,1592400,25.64
+2001-06-07,55.99,56.90,55.60,56.58,3160600,25.87
+2001-06-06,54.69,56.40,53.95,56.10,5871400,25.65
+2001-06-05,54.40,54.95,54.00,54.69,6481400,25.01
+2001-06-04,54.60,54.60,54.02,54.40,1856400,24.88
+2001-06-01,54.75,54.85,53.94,54.42,2792600,24.89
+2001-05-31,54.90,55.65,54.50,54.90,4103000,25.11
+2001-05-30,53.45,54.97,53.26,54.90,5988200,25.11
+2001-05-29,54.55,54.55,53.00,53.30,7088200,24.37
+2001-05-25,54.70,55.50,54.50,55.17,3687600,25.23
+2001-05-24,54.40,54.55,53.47,53.86,3959000,24.63
+2001-05-23,54.75,55.03,53.85,54.02,3590600,24.70
+2001-05-22,54.77,55.65,54.48,54.54,3168400,24.94
+2001-05-21,54.69,55.55,54.50,54.75,2886200,25.04
+2001-05-18,54.65,54.73,53.06,54.68,4660600,25.01
+2001-05-17,53.30,55.66,53.03,54.25,4938400,24.81
+2001-05-16,52.25,53.75,52.10,52.96,4553400,24.22
+2001-05-15,52.75,52.80,51.60,52.00,6555400,23.78
+2001-05-14,52.65,53.14,51.95,52.40,6400200,23.96
+2001-05-11,54.80,55.15,52.50,52.65,5950200,24.08
+2001-05-10,55.31,55.60,53.95,54.20,4797000,24.79
+2001-05-09,54.28,55.32,53.85,55.31,6538400,25.29
+2001-05-08,53.40,54.91,53.00,54.28,6799000,24.82
+2001-05-07,53.47,53.60,51.51,52.72,9362800,24.11
+2001-05-04,54.00,54.00,53.35,53.80,7326000,24.60
+2001-05-03,55.60,56.20,54.30,54.45,7938000,24.90
+2001-05-02,59.30,59.75,55.00,55.84,12741600,25.54
+2001-05-01,59.00,59.75,58.78,59.69,3107400,27.30
+2001-04-30,59.76,60.21,58.57,58.86,4786400,26.92
+2001-04-27,58.20,60.25,58.15,59.75,2705800,27.32
+2001-04-26,57.00,57.85,56.75,57.85,3672400,26.45
+2001-04-25,55.75,57.00,55.50,56.41,5315800,25.80
+2001-04-24,56.30,56.45,55.00,55.50,4423000,25.38
+2001-04-23,57.50,57.50,55.98,56.10,2725200,25.65
+2001-04-20,57.19,57.40,56.25,56.95,4067400,26.04
+2001-04-19,56.90,57.42,55.91,57.25,3909800,26.15
+2001-04-18,57.10,58.00,56.00,56.80,5322400,25.95
+2001-04-17,55.45,56.60,55.10,56.50,2415400,25.81
+2001-04-16,56.25,56.49,55.02,55.33,2072400,25.28
+2001-04-12,55.00,56.40,54.74,56.00,4001200,25.58
+2001-04-11,56.73,56.80,53.48,54.41,4629600,24.86
+2001-04-10,54.80,57.40,54.40,56.98,5379600,26.03
+2001-04-09,55.40,56.10,54.01,54.24,3547400,24.78
+2001-04-06,55.89,56.05,54.50,56.00,3849600,25.58
+2001-04-05,57.45,57.71,55.40,55.90,5293600,25.54
+2001-04-04,57.65,58.15,57.50,58.00,5385600,26.50
+2001-04-03,58.60,58.73,57.50,57.53,5582000,26.28
+2001-04-02,58.45,58.80,57.67,58.22,3623600,26.60
+2001-03-30,57.45,58.99,57.10,58.49,3937000,26.72
+2001-03-29,56.24,56.60,54.90,56.45,5629200,25.79
+2001-03-28,56.15,56.30,54.72,56.25,4207800,25.70
+2001-03-27,55.08,56.76,54.84,56.42,5659400,25.77
+2001-03-26,55.28,55.50,53.45,55.09,5559600,25.17
+2001-03-23,53.75,55.03,52.55,55.03,4179800,25.14
+2001-03-22,55.01,55.01,52.84,53.60,4856600,24.49
+2001-03-21,54.60,55.15,53.85,55.00,4180200,25.13
+2001-03-20,56.00,56.15,54.20,54.60,3024000,24.94
+2001-03-19,55.95,56.20,54.40,55.61,3018800,25.40
+2001-03-16,57.90,58.40,55.35,55.58,3944600,25.39
+2001-03-15,57.65,58.20,57.60,58.11,3577000,26.55
+2001-03-14,56.00,57.60,55.95,57.40,2882200,26.22
+2001-03-13,59.33,59.44,55.65,57.01,5098400,26.04
+2001-03-12,60.40,60.41,59.70,59.74,3544400,27.29
+2001-03-09,61.45,61.46,60.40,60.87,2578200,27.81
+2001-03-08,60.95,62.40,60.75,62.10,3298000,28.37
+2001-03-07,60.30,61.80,60.24,60.79,3651400,27.77
+2001-03-06,61.00,61.03,60.02,60.50,3154800,27.64
+2001-03-05,60.00,61.20,60.00,60.35,3273400,27.57
+2001-03-02,59.40,60.75,59.00,60.40,4435800,27.59
+2001-03-01,61.00,61.10,59.00,59.42,5370600,27.15
+2001-02-28,60.30,62.20,60.25,61.00,5985200,27.87
+2001-02-27,60.00,60.80,59.35,59.45,5515400,27.16
+2001-02-26,57.00,58.78,56.99,58.77,5557400,26.85
+2001-02-23,57.75,58.19,56.55,57.03,3308000,26.05
+2001-02-22,59.75,59.85,57.10,58.37,5847800,26.67
+2001-02-21,61.05,61.65,59.40,59.58,6704000,27.22
+2001-02-20,61.70,63.75,61.70,61.99,5745200,28.32
+2001-02-16,60.30,62.20,60.30,61.59,6648200,28.14
+2001-02-15,59.45,60.06,58.80,59.90,2107000,27.36
+2001-02-14,58.83,59.70,58.39,59.45,3912600,27.16
+2001-02-13,59.55,59.65,58.60,58.83,3048800,26.88
+2001-02-12,59.35,60.00,58.71,60.00,3501800,27.41
+2001-02-09,59.02,59.40,57.80,59.14,3582400,27.02
+2001-02-08,59.95,59.99,58.85,59.02,5143800,26.96
+2001-02-07,57.70,59.86,57.55,59.80,4373600,27.32
+2001-02-06,58.25,58.57,56.40,57.52,6131000,26.28
+2001-02-05,59.10,59.24,57.21,57.70,4306600,26.36
+2001-02-02,58.50,59.14,57.80,58.90,4929600,26.91
+2001-02-01,59.20,59.54,57.44,57.92,3891200,26.46
+2001-01-31,57.05,59.50,56.80,59.20,4456200,27.04
+2001-01-30,57.65,57.65,56.50,57.35,4045200,26.20
+2001-01-29,58.30,58.55,56.90,57.65,2976200,26.34
+2001-01-26,57.00,58.31,56.81,58.31,3931400,26.64
+2001-01-25,56.94,57.31,55.25,57.00,5023600,26.04
+2001-01-24,55.81,57.06,55.56,57.06,4550400,26.07
+2001-01-23,55.00,55.81,54.69,55.81,3039000,25.50
+2001-01-22,54.44,55.62,53.88,54.75,4592600,25.01
+2001-01-19,55.81,55.81,54.06,54.44,4520000,24.87
+2001-01-18,55.25,56.44,54.88,55.88,4204000,25.50
+2001-01-17,55.38,55.88,54.25,54.81,4233000,25.01
+2001-01-16,53.50,55.38,53.50,55.25,3855000,25.21
+2001-01-12,53.94,53.94,52.94,53.50,3163600,24.42
+2001-01-11,56.19,56.31,52.50,53.94,5218200,24.62
+2001-01-10,54.12,56.12,53.69,55.94,5884400,25.53
+2001-01-09,53.50,54.69,52.62,54.25,6356400,24.76
+2001-01-08,52.25,53.06,51.44,52.94,6677600,24.16
+2001-01-05,51.25,52.50,50.31,51.69,9049000,23.59
+2001-01-04,54.25,55.00,49.50,51.00,11753000,23.27
+2001-01-03,57.19,57.19,53.12,54.00,8372400,24.64
+2001-01-02,59.81,59.81,56.94,57.19,5539200,26.10
+2000-12-29,60.31,60.44,59.75,59.94,2292400,27.35
+2000-12-28,59.69,60.19,59.38,59.94,3470400,27.35
+2000-12-27,58.25,59.94,57.81,59.81,2467200,27.30
+2000-12-26,58.88,58.88,58.00,58.50,1968600,26.70
+2000-12-22,60.25,60.25,58.38,59.00,3904600,26.93
+2000-12-21,59.44,59.94,57.56,59.38,4033600,27.10
+2000-12-20,57.94,59.44,57.06,59.44,4871000,27.13
+2000-12-19,57.38,58.62,56.31,57.94,4326800,26.44
+2000-12-18,57.69,58.25,56.25,57.38,5384400,26.18
+2000-12-15,57.06,58.44,57.06,57.94,4786000,26.44
+2000-12-14,56.50,57.50,56.25,57.31,5084000,26.16
+2000-12-13,54.75,56.06,54.00,55.88,5589200,25.50
+2000-12-12,52.19,56.38,51.75,55.19,4310000,25.19
+2000-12-11,53.50,53.88,52.19,52.19,3290800,23.82
+2000-12-08,54.69,54.94,53.56,53.56,2635000,24.44
+2000-12-07,52.00,54.75,51.94,54.56,4498600,24.90
+2000-12-06,53.00,53.94,50.81,51.44,5530000,23.47
+2000-12-05,54.12,55.00,53.19,53.81,5298200,24.56
+2000-12-04,54.25,54.81,53.50,53.81,6792200,24.56
+2000-12-01,57.12,57.19,54.94,55.38,3762800,25.27
+2000-11-30,55.75,56.88,55.44,56.88,10829000,25.96
+2000-11-29,57.31,57.44,55.50,56.00,5121000,25.56
+2000-11-28,58.12,58.56,56.94,57.12,4826200,26.07
+2000-11-27,55.25,57.56,54.81,57.50,4849600,26.24
+2000-11-24,54.94,55.12,54.00,54.50,1028600,24.87
+2000-11-22,52.12,55.44,52.12,54.94,6551000,25.07
+2000-11-21,52.31,53.38,52.31,52.75,4126200,24.07
+2000-11-20,52.44,53.31,52.00,52.38,3363000,23.90
+2000-11-17,53.00,53.25,49.88,52.44,9537200,23.93
+2000-11-16,54.00,54.06,52.62,53.44,4882400,24.39
+2000-11-15,56.56,56.62,53.38,53.94,6935400,24.62
+2000-11-14,56.12,56.81,55.25,56.69,7075400,25.87
+2000-11-13,56.12,57.50,55.75,56.75,7119200,25.90
+2000-11-10,57.56,59.12,55.56,55.62,7612000,25.39
+2000-11-09,54.38,57.12,54.19,57.06,5151000,26.04
+2000-11-08,55.12,55.31,54.31,54.81,3390800,25.01
+2000-11-07,54.88,56.38,54.31,54.94,6977400,25.07
+2000-11-06,53.00,55.50,52.25,55.50,4335800,25.33
+2000-11-03,52.50,52.56,52.12,52.44,5748000,23.93
+2000-11-02,52.50,52.81,52.00,52.56,7658200,23.99
+2000-11-01,52.62,53.62,51.62,53.00,8077800,24.19
+2000-10-31,52.69,54.12,52.25,52.94,9301000,24.16
+2000-10-30,49.00,52.81,48.88,52.81,10963400,24.10
+2000-10-27,48.50,48.94,45.69,46.50,7119000,21.22
+2000-10-26,46.56,48.50,46.56,48.06,4189000,21.93
+2000-10-25,45.75,47.81,45.56,46.56,6306200,21.25
+2000-10-24,44.56,45.75,44.44,45.75,3654000,20.88
+2000-10-23,44.56,44.69,43.56,44.50,4242600,20.31
+2000-10-20,45.75,45.81,44.25,44.31,2700400,20.22
+2000-10-19,46.00,46.38,45.75,46.00,4484000,20.99
+2000-10-18,45.00,46.75,44.62,46.00,5926800,20.97
+2000-10-17,45.88,45.94,44.50,45.00,4075000,20.51
+2000-10-16,45.31,46.12,45.31,45.81,4459400,20.88
+2000-10-13,46.50,46.62,45.69,45.88,5979600,20.91
+2000-10-12,46.81,47.19,46.25,46.44,4065200,21.17
+2000-10-11,45.69,47.75,45.62,46.81,4483200,21.34
+2000-10-10,45.69,45.88,45.38,45.62,2526800,20.80
+2000-10-09,45.25,46.31,45.25,45.69,1728000,20.82
+2000-10-06,46.69,46.88,45.56,46.62,2817000,21.25
+2000-10-05,46.62,47.19,46.00,46.62,2869000,21.25
+2000-10-04,46.50,48.50,46.50,47.25,4330400,21.54
+2000-10-03,46.69,47.56,46.50,47.25,2958800,21.54
+2000-10-02,46.19,46.69,45.56,46.69,3273200,21.28
+2000-09-29,46.75,46.94,45.75,46.31,6779400,21.11
+2000-09-28,45.25,46.12,45.12,45.88,4757600,20.91
+2000-09-27,45.56,45.69,45.06,45.19,5168200,20.60
+2000-09-26,45.94,46.00,45.12,45.44,6562400,20.71
+2000-09-25,46.00,46.12,45.31,45.94,4438600,20.94
+2000-09-22,45.38,46.12,45.25,45.88,4480000,20.91
+2000-09-21,44.38,45.44,44.38,45.06,3967800,20.54
+2000-09-20,44.06,44.44,43.31,44.25,4875400,20.17
+2000-09-19,43.75,44.12,42.81,44.06,4319200,20.08
+2000-09-18,43.75,44.69,43.38,44.12,3456800,20.11
+2000-09-15,44.00,44.00,43.44,44.00,3335200,20.05
+2000-09-14,44.00,44.19,42.50,44.00,5718800,20.05
+2000-09-13,42.38,44.19,42.25,44.00,5635200,20.05
+2000-09-12,40.75,42.38,40.75,42.38,2780600,19.31
+2000-09-11,40.12,41.25,40.12,41.12,2954800,18.74
+2000-09-08,38.56,40.00,38.31,40.00,2564800,18.23
+2000-09-07,37.94,38.44,37.38,38.38,3476000,17.49
+2000-09-06,38.12,39.06,37.50,37.75,5446800,17.21
+2000-09-05,37.12,37.50,37.06,37.12,2882800,16.92
+2000-09-01,36.75,37.25,36.44,37.25,3224800,16.98
+2000-08-31,38.44,38.44,36.62,37.14,5560400,16.93
+2000-08-30,39.00,39.75,38.88,39.00,2440600,17.78
+2000-08-25,39.19,39.19,38.12,38.44,1865400,17.52
+2000-08-24,38.12,39.38,38.06,39.00,1463400,17.78
+2000-08-23,38.25,39.31,37.62,38.38,4353800,17.49
+2000-08-22,38.25,38.38,37.88,38.25,3033000,17.43
+2000-08-21,38.62,38.75,37.62,38.19,2836800,17.41
+2000-08-18,38.25,38.88,38.00,38.81,1969000,17.69
+2000-08-17,37.19,38.44,36.94,38.44,3244400,17.52
+2000-08-16,37.00,37.31,36.44,37.12,2218400,16.92
+2000-08-15,37.50,38.00,36.94,37.00,3024400,16.86
+2000-08-14,36.44,37.75,36.44,37.44,3586200,17.06
+2000-08-11,36.06,37.06,36.00,36.69,4234400,16.72
+2000-08-10,35.00,36.75,34.88,36.56,5814600,16.66
+2000-08-09,35.00,35.25,33.25,35.19,11428600,16.04
+2000-08-08,35.94,36.31,34.31,34.81,9129000,15.87
+2000-08-07,36.69,36.69,35.50,35.88,4265400,16.35
+2000-08-04,36.62,36.62,35.56,36.12,8276400,16.47
+2000-08-03,37.06,37.50,35.38,35.81,8173000,16.32
+2000-08-02,37.88,37.94,36.75,36.88,6203400,16.81
+2000-08-01,37.56,39.81,37.31,38.75,7697600,17.66
+2000-07-31,40.75,40.81,39.44,39.50,3840400,18.00
+2000-07-28,41.12,41.19,38.94,40.56,6585400,18.49
+2000-07-27,42.00,42.50,41.56,41.62,2878400,18.97
+2000-07-26,42.69,42.75,42.00,42.12,3523600,19.20
+2000-07-25,43.56,43.62,41.94,43.00,2528200,19.60
+2000-07-24,43.06,43.62,43.00,43.50,1482000,19.83
+2000-07-21,43.31,43.56,42.88,43.06,1712000,19.63
+2000-07-20,42.62,43.81,42.38,43.38,2413600,19.77
+2000-07-19,44.00,44.31,41.88,42.50,3823600,19.34
+2000-07-18,44.44,45.00,44.00,44.00,2945000,20.03
+2000-07-17,43.44,44.50,43.44,44.50,2337400,20.25
+2000-07-14,42.94,43.75,42.88,43.44,1408400,19.77
+2000-07-13,43.69,44.00,42.94,42.94,2513800,19.54
+2000-07-12,43.50,43.81,42.19,43.62,2460000,19.86
+2000-07-11,44.00,44.00,43.12,43.38,2413400,19.74
+2000-07-10,42.94,44.38,42.62,43.56,2782600,19.83
+2000-07-07,43.25,43.25,41.19,42.88,3724400,19.52
+2000-07-06,40.38,43.50,40.06,43.38,4212400,19.74
+2000-07-05,39.44,40.75,39.06,39.69,2663600,18.06
+2000-07-03,39.38,39.81,39.25,39.38,1392600,17.92
+2000-06-30,37.38,40.11,37.38,40.00,3967600,18.21
+2000-06-29,38.38,38.38,36.88,37.94,2709400,17.27
+2000-06-28,37.88,38.69,37.31,38.16,2382200,17.37
+2000-06-27,36.12,38.50,36.12,38.00,4053800,17.30
+2000-06-26,36.31,36.56,35.81,35.88,2789200,16.33
+2000-06-23,37.00,37.06,35.88,36.12,2377800,16.44
+2000-06-22,37.38,37.56,36.31,36.75,2625200,16.73
+2000-06-21,38.12,38.12,37.00,37.38,4342400,17.01
+2000-06-20,38.38,39.75,37.88,38.12,3924400,17.35
+2000-06-19,39.00,39.12,38.31,38.88,2621800,17.69
+2000-06-16,38.38,39.06,38.25,38.38,3585800,17.47
+2000-06-15,38.88,39.19,38.12,38.19,3656200,17.38
+2000-06-14,37.50,39.12,37.44,38.88,3942400,17.69
+2000-06-13,37.88,37.94,36.38,37.12,6498600,16.90
+2000-06-12,38.50,38.81,37.31,37.84,2859800,17.23
+2000-06-08,37.50,39.25,35.88,38.62,10614400,17.58
+2000-06-07,39.00,39.31,36.75,37.31,8590800,16.98
+2000-06-06,41.88,42.00,38.31,38.88,7735400,17.69
+2000-06-05,42.00,42.12,41.00,41.62,4565000,18.95
+2000-06-01,43.25,45.19,43.19,45.19,3186800,20.57
+2000-05-31,41.69,44.44,41.00,43.50,4178000,19.80
+2000-05-30,40.25,42.13,39.69,41.69,2529800,18.97
+2000-05-26,41.62,42.19,39.94,40.25,2929000,18.32
+2000-05-25,41.38,41.62,40.69,41.31,4218000,18.80
+2000-05-24,41.19,41.56,39.44,40.06,4456800,18.24
+2000-05-23,40.25,41.69,40.25,41.38,3331600,18.83
+2000-05-22,40.69,41.06,39.50,40.50,1761000,18.43
+2000-05-19,40.88,41.12,40.12,40.75,1767600,18.55
+2000-05-18,41.87,42.19,41.25,41.50,1921000,18.89
+2000-05-17,41.31,42.31,41.00,41.81,3342200,19.03
+2000-05-16,43.12,43.81,42.75,42.81,2785000,19.49
+2000-05-15,41.87,43.19,41.25,42.94,2626600,19.54
+2000-05-12,42.38,42.81,41.38,41.87,3737000,19.06
+2000-05-11,43.50,44.19,43.12,43.25,2995400,19.69
+2000-05-10,43.94,43.94,42.81,43.50,4439200,19.80
+2000-05-09,45.25,45.38,42.38,44.12,8088600,20.08
+2000-05-08,42.50,45.62,42.13,44.75,3748000,20.37
+2000-05-05,41.75,43.37,41.69,42.50,2619200,19.34
+2000-05-04,41.31,41.81,40.75,41.56,3613600,18.92
+2000-05-03,44.38,44.44,39.69,41.56,10531400,18.92
+2000-05-02,44.12,45.38,44.00,44.87,2993400,20.43
+2000-05-01,43.50,43.88,42.38,43.69,2856400,19.89
+2000-04-28,44.06,44.62,43.37,43.50,3565800,19.80
+2000-04-27,44.25,44.56,43.94,44.25,3002000,20.14
+2000-04-26,46.50,46.50,44.56,44.87,4485200,20.43
+2000-04-25,44.06,46.81,43.81,46.75,5575000,21.28
+2000-04-24,43.94,44.38,43.44,44.00,2841200,20.03
+2000-04-20,42.94,44.00,42.94,43.81,2319000,19.94
+2000-04-19,44.75,44.75,43.19,43.50,3639000,19.77
+2000-04-18,41.81,44.25,41.81,43.19,3938000,19.63
+2000-04-17,41.56,42.25,40.75,41.94,4292200,19.06
+2000-04-14,44.12,44.12,41.62,42.00,5132800,19.09
+2000-04-13,44.06,45.13,43.31,44.38,5221400,20.17
+2000-04-12,43.00,46.00,42.56,43.88,9418800,19.94
+2000-04-11,38.00,41.56,37.63,41.44,5905800,18.84
+2000-04-10,38.87,39.31,38.06,38.69,2286200,17.59
+2000-04-07,39.00,39.94,38.44,38.81,1890600,17.64
+2000-04-06,40.50,40.56,38.00,38.81,4038600,17.64
+2000-04-05,40.75,41.19,39.69,40.63,6644600,18.47
+2000-04-04,38.69,44.50,38.69,41.00,8723800,18.64
+2000-04-03,37.56,39.25,37.50,38.69,3758200,17.59
+2000-03-31,36.81,38.00,36.69,37.56,4599200,17.07
+2000-03-30,36.19,37.50,36.13,37.12,3358800,16.88
+2000-03-29,34.31,36.69,34.31,36.44,4162400,16.56
+2000-03-28,34.88,35.44,33.81,34.19,4895800,15.54
+2000-03-27,35.25,35.31,33.13,34.12,5056400,15.51
+2000-03-24,36.06,36.19,33.75,35.94,7280400,16.34
+2000-03-23,37.19,37.19,35.62,36.44,2730400,16.56
+2000-03-22,37.00,37.50,36.00,37.12,4739600,16.88
+2000-03-21,35.00,37.37,34.37,37.19,5918000,16.90
+2000-03-20,36.06,36.25,33.88,35.00,2965200,15.91
+2000-03-17,36.38,36.56,35.56,36.00,4556800,16.36
+2000-03-16,34.50,36.75,33.88,36.31,7614400,16.51
+2000-03-15,31.25,32.62,31.19,32.62,4258600,14.83
+2000-03-14,31.38,31.50,30.75,30.75,4616400,13.98
+2000-03-13,30.00,31.38,29.94,30.88,4766600,14.03
+2000-03-10,31.50,31.56,30.38,30.50,5118000,13.86
+2000-03-09,31.12,32.00,30.19,31.94,4268200,14.52
+2000-03-08,30.00,31.50,29.44,31.12,7896400,14.15
+2000-03-07,31.50,31.88,27.75,28.00,12175200,12.73
+2000-03-06,31.12,31.44,30.25,30.92,12381400,14.06
+2000-03-03,30.62,31.19,30.00,30.44,11975400,13.84
+2000-03-02,33.38,33.44,30.38,30.62,13191400,13.92
+2000-03-01,35.19,35.25,32.69,33.44,7675800,15.20
+2000-02-29,36.00,36.06,34.75,35.00,7560800,15.91
+2000-02-28,37.00,37.00,35.50,35.87,3982400,16.31
+2000-02-25,36.50,37.75,35.75,36.75,4431400,16.71
+2000-02-24,38.94,38.94,36.69,37.00,6994800,16.82
+2000-02-22,37.37,38.44,37.00,38.19,3887000,17.36
+2000-02-18,38.12,38.44,36.81,37.12,3720200,16.88
+2000-02-17,38.87,39.19,38.19,38.25,4763000,17.39
+2000-02-16,38.87,39.13,38.56,38.81,5016200,17.64
+2000-02-15,39.94,39.94,39.00,39.38,4554000,17.90
+2000-02-14,39.69,40.06,38.81,39.88,4464000,18.13
+2000-02-11,40.69,40.69,39.56,39.62,4843200,18.01
+2000-02-10,40.75,41.50,40.00,40.63,9923200,18.47
+2000-02-09,40.00,40.00,38.81,39.00,8177600,17.73
+2000-02-08,39.00,40.88,37.50,40.00,15600200,18.18
+2000-02-07,37.56,37.56,36.13,36.44,4836600,16.56
+2000-02-04,37.50,38.50,36.31,36.50,5162200,16.59
+2000-02-03,36.94,38.94,36.44,37.75,4574200,17.16
+2000-02-02,35.50,38.00,35.31,36.75,7380000,16.71
+2000-02-01,34.81,35.06,34.06,35.06,3393400,15.94
+2000-01-31,34.88,35.00,34.31,34.94,3364800,15.88
+2000-01-28,33.62,35.75,33.19,34.81,4434400,15.82
+2000-01-27,34.50,34.50,33.00,33.44,2785400,15.20
+2000-01-26,34.19,34.88,33.69,34.06,3412200,15.48
+2000-01-25,34.50,34.94,33.94,34.00,3447000,15.45
+2000-01-24,34.75,35.19,34.06,34.44,6917600,15.65
+2000-01-21,34.00,34.94,33.69,34.50,7913600,15.68
+2000-01-20,35.50,35.56,32.62,33.72,9132000,15.33
+2000-01-19,35.88,36.19,35.38,35.75,4270800,16.23
+2000-01-18,35.57,36.38,35.32,35.94,5487000,16.31
+2000-01-14,36.75,36.75,34.57,35.82,13150200,16.25
+2000-01-13,37.56,37.63,36.50,36.82,5123000,16.71
+2000-01-12,37.69,38.00,36.57,37.56,4623800,17.05
+2000-01-11,37.56,38.81,37.38,37.63,6508400,17.08
+2000-01-10,39.31,39.87,36.32,37.50,8786400,17.02
+2000-01-07,36.94,37.69,35.26,37.56,6967000,17.05
+2000-01-06,39.31,39.31,36.13,36.69,7203200,16.65
+2000-01-05,37.56,39.87,37.50,39.50,5694000,17.93
+2000-01-04,37.44,38.13,36.82,37.44,5667000,16.99
+2000-01-03,39.94,40.12,36.88,37.75,6503000,17.13
+1999-12-31,38.69,39.94,38.56,39.81,3803800,18.07
+1999-12-30,36.75,38.56,36.69,38.44,3766800,17.44
+1999-12-29,36.44,36.82,36.13,36.57,3835400,16.59
+1999-12-28,35.94,36.75,35.44,36.13,3909000,16.40
+1999-12-27,34.69,36.38,34.63,35.82,6015800,16.25
+1999-12-23,32.32,34.88,32.14,34.57,7315800,15.69
+1999-12-22,31.95,32.14,31.39,31.82,6958800,14.44
+1999-12-21,30.58,32.45,30.51,31.95,9843000,14.50
+1999-12-20,32.07,32.07,29.95,30.26,11016400,13.73
+1999-12-17,31.89,32.01,30.20,31.76,14302000,14.41
+1999-12-16,33.94,34.07,31.64,31.64,5413400,14.36
+1999-12-15,34.07,34.82,33.45,34.01,3766800,15.43
+1999-12-14,35.19,35.26,33.26,33.88,8055200,15.38
+1999-12-13,37.44,37.44,35.01,35.50,3683800,16.11
+1999-12-10,35.82,36.75,35.63,35.88,3839400,16.28
+1999-12-09,36.19,37.44,35.07,35.50,3833600,16.11
+1999-12-08,36.00,36.00,35.50,35.63,3671000,16.17
+1999-12-07,37.38,37.38,35.75,36.00,6096600,16.34
+1999-12-06,39.12,39.94,36.94,37.44,5268200,16.99
+1999-12-03,37.94,39.06,37.94,38.81,5037200,17.61
+1999-12-02,39.50,39.50,37.69,37.94,4730000,17.22
+1999-12-01,39.50,40.12,38.75,39.56,4413400,17.95
+1999-11-30,39.87,40.25,39.62,39.62,2792000,17.98
+1999-11-29,39.56,40.31,38.87,40.12,3920000,18.21
+1999-11-26,39.00,39.87,39.00,39.62,708600,17.98
+1999-11-24,39.62,39.94,38.94,39.00,2818200,17.70
+1999-11-23,39.69,40.00,39.19,39.69,3534600,18.01
+1999-11-22,39.94,40.06,38.94,40.06,5316600,18.18
+1999-11-19,39.75,40.25,39.62,40.00,3146000,18.15
+1999-11-18,40.31,40.50,39.12,39.37,5080200,17.87
+1999-11-17,39.56,40.56,39.56,40.31,4262200,18.29
+1999-11-16,40.18,40.68,39.25,39.69,6871400,18.01
+1999-11-15,36.44,38.87,36.00,38.75,6857000,17.59
+1999-11-12,35.69,36.00,34.01,36.00,8713200,16.34
+1999-11-11,35.57,35.75,32.88,35.44,12011400,16.08
+1999-11-10,37.06,37.06,35.19,35.57,8212000,16.14
+1999-11-09,37.69,37.88,37.13,37.13,3471400,16.85
+1999-11-08,38.31,38.56,37.13,37.19,4265600,16.88
+1999-11-05,38.19,38.69,36.94,37.94,7112400,17.22
+1999-11-04,39.50,39.69,38.00,38.25,4241200,17.36
+1999-11-03,39.31,39.75,38.69,38.69,4037200,17.56
+1999-11-02,39.69,40.37,37.75,39.31,10456800,17.84
+1999-11-01,43.37,43.43,39.87,40.29,5948200,18.29
+1999-10-29,41.37,43.87,41.06,43.37,6281200,19.68
+1999-10-28,40.37,40.68,39.75,40.31,7129200,18.29
+1999-10-27,38.44,39.25,37.44,38.94,17538400,17.67
+1999-10-26,45.05,45.05,42.49,43.43,2280800,19.71
+1999-10-25,46.05,46.18,44.49,45.36,2405000,20.59
+1999-10-22,44.93,46.42,44.86,45.68,3185800,20.73
+1999-10-21,43.68,44.93,43.30,44.80,2851800,20.33
+1999-10-20,41.99,43.80,41.99,43.80,2698800,19.88
+1999-10-19,41.31,42.56,41.19,42.00,3187000,19.03
+1999-10-18,41.13,41.19,40.07,40.88,1614200,18.53
+1999-10-15,41.50,41.50,40.07,41.13,2714400,18.64
+1999-10-14,40.50,42.06,40.50,41.50,2909400,18.81
+1999-10-13,40.88,41.13,40.25,40.50,1780800,18.36
+1999-10-12,42.12,42.12,40.57,41.00,2037600,18.58
+1999-10-11,42.68,43.25,41.94,42.19,3462000,19.12
+1999-10-08,40.88,42.81,40.88,42.68,5252600,19.34
+1999-10-07,43.49,43.49,40.57,40.57,5701600,18.38
+1999-10-06,39.88,44.18,39.63,43.68,11293600,19.80
+1999-10-05,37.89,38.38,36.76,36.95,3162000,16.75
+1999-10-04,38.01,38.32,36.52,37.08,4911400,16.80
+1999-10-01,40.75,41.00,37.89,37.89,3243400,17.17
+1999-09-30,40.50,40.81,40.19,40.69,2573800,18.44
+1999-09-29,40.57,41.00,39.76,40.25,2357400,18.24
+1999-09-28,39.32,39.57,37.89,39.19,2373200,17.76
+1999-09-27,40.57,40.63,39.63,39.82,1809000,18.05
+1999-09-24,39.01,41.13,38.88,40.07,3671800,18.16
+1999-09-23,38.76,38.88,38.01,38.32,2677400,17.37
+1999-09-22,38.76,39.19,38.14,39.19,3804800,17.76
+1999-09-21,40.75,40.88,38.63,38.88,5577400,17.62
+1999-09-20,40.63,41.00,40.19,40.57,2028000,18.38
+1999-09-17,40.88,41.31,40.57,40.57,3041400,18.38
+1999-09-16,41.38,41.62,40.44,41.06,3165600,18.61
+1999-09-15,41.06,41.94,40.94,41.31,4464800,18.72
+1999-09-14,39.94,40.57,39.69,40.07,3764400,18.16
+1999-09-13,39.51,40.63,39.38,39.88,5178000,18.07
+1999-09-10,38.01,40.25,37.82,39.82,8705000,18.05
+1999-09-09,38.26,38.38,37.14,37.64,8610800,17.06
+1999-09-08,38.26,39.57,38.26,38.76,6034800,17.57
+1999-09-07,40.38,40.38,39.38,39.51,4079600,17.90
+1999-09-03,40.63,41.19,39.88,40.38,4993600,18.30
+1999-09-02,40.94,40.94,39.88,40.32,4649000,18.27
+1999-09-01,41.87,42.12,41.13,41.69,2989800,18.89
+1999-08-31,42.87,43.06,41.38,41.56,4010000,18.84
+1999-08-30,42.87,43.25,42.37,42.62,2027800,19.32
+1999-08-27,42.87,43.62,42.87,43.18,3044200,19.57
+1999-08-26,42.06,43.49,41.75,43.06,7632200,19.51
+1999-08-25,42.81,42.93,41.38,41.62,5856600,18.86
+1999-08-24,43.74,43.74,41.81,42.56,3961600,19.29
+1999-08-23,44.24,44.87,43.43,43.74,2114200,19.82
+1999-08-20,43.81,44.37,43.56,44.37,3036200,20.11
+1999-08-19,43.43,43.99,43.25,43.62,1566400,19.77
+1999-08-18,44.37,44.49,43.43,43.74,2865600,19.82
+1999-08-17,44.74,45.11,42.56,44.74,3847600,20.28
+1999-08-16,44.62,45.49,44.37,44.74,1705200,20.28
+1999-08-13,44.93,44.99,43.68,44.12,3788000,19.99
+1999-08-12,44.93,45.61,44.62,44.87,3256800,20.33
+1999-08-11,47.36,47.36,45.11,45.11,3950800,20.45
+1999-08-10,46.73,46.98,45.92,46.86,2607600,21.24
+1999-08-09,46.73,46.98,46.55,46.73,1705600,21.18
+1999-08-06,46.36,47.05,46.30,46.86,2519400,21.24
+1999-08-05,46.73,46.86,45.74,46.36,2736800,21.01
+1999-08-04,48.85,48.92,45.36,46.73,6964600,21.18
+1999-08-03,49.85,49.85,48.92,49.23,3108000,22.31
+1999-08-02,48.60,50.54,48.60,49.35,2078800,22.37
+1999-07-30,50.41,50.54,49.29,49.60,1800000,22.48
+1999-07-29,50.60,50.91,49.23,50.35,3043000,22.82
+1999-07-28,48.48,51.66,48.17,50.60,4882200,22.93
+1999-07-27,48.17,49.54,47.30,47.61,2976400,21.58
+1999-07-26,46.73,48.23,46.67,48.11,2183000,21.80
+1999-07-23,46.92,47.86,46.92,47.23,1863400,21.41
+1999-07-22,48.73,48.73,46.86,47.17,3627600,21.38
+1999-07-21,49.04,49.73,47.92,48.73,1914800,22.08
+1999-07-20,49.79,49.97,48.79,48.98,1166400,22.20
+1999-07-19,50.98,50.98,49.92,49.98,830200,22.62
+1999-07-16,50.42,51.22,49.92,50.98,1603000,23.07
+1999-07-15,49.98,50.10,49.36,50.10,2038600,22.68
+1999-07-14,50.04,50.42,49.29,49.73,1531600,22.51
+1999-07-13,50.04,51.10,49.73,50.79,2249200,22.99
+1999-07-12,50.04,50.42,49.23,50.04,1980200,22.65
+1999-07-09,49.73,49.98,48.80,49.17,1307000,22.26
+1999-07-08,49.36,50.48,48.73,49.79,1690600,22.54
+1999-07-07,47.93,49.54,47.43,49.54,3305000,22.43
+1999-07-06,49.79,50.10,47.93,48.05,3029400,21.75
+1999-07-02,50.79,50.79,49.48,49.98,1386800,22.62
+1999-07-01,50.29,50.91,50.17,50.79,2121800,22.99
+1999-06-30,51.72,52.16,50.23,50.54,3318400,22.88
+1999-06-29,52.28,52.28,51.10,51.78,3206600,23.44
+1999-06-28,51.54,53.22,51.16,52.78,2080400,23.89
+1999-06-25,50.79,52.03,50.66,51.47,1835400,23.30
+1999-06-24,51.54,51.54,49.17,50.04,1827200,22.65
+1999-06-23,51.29,52.28,51.10,51.47,1587600,23.30
+1999-06-22,51.78,51.78,50.60,51.47,2068400,23.30
+1999-06-21,52.34,52.59,51.78,51.78,2155000,23.44
+1999-06-18,51.66,52.16,51.10,51.85,2763800,23.47
+1999-06-17,49.36,51.66,48.80,51.66,2394800,23.38
+1999-06-16,47.55,49.85,47.55,49.61,1258000,22.46
+1999-06-15,46.62,47.80,46.06,47.05,1918600,21.30
+1999-06-14,47.43,47.74,46.49,46.68,934800,21.13
+1999-06-11,47.30,47.74,46.68,47.49,2404200,21.50
+1999-06-10,45.56,47.55,45.56,47.05,1525600,21.30
+1999-06-09,47.68,48.05,45.81,45.87,2837200,20.76
+1999-06-08,48.67,49.48,47.74,48.11,3919000,21.78
+1999-06-07,49.05,49.48,48.80,48.92,1602000,22.15
+1999-06-04,48.55,50.04,48.24,49.29,2677000,22.31
+1999-06-03,45.75,47.30,45.62,46.99,2376800,21.27
+1999-06-02,46.00,46.06,44.56,45.75,1833600,20.71
+1999-06-01,45.62,46.06,44.50,46.06,2100200,20.85
+1999-05-28,46.43,46.43,45.62,45.81,1762400,20.74
+1999-05-27,47.80,47.80,46.00,46.31,2563000,20.96
+1999-05-26,48.67,48.73,47.68,48.30,2561000,21.86
+1999-05-25,49.92,49.98,48.73,49.11,3599200,22.23
+1999-05-24,49.42,50.29,49.36,49.73,2876200,22.51
+1999-05-21,49.67,49.73,49.11,49.42,2217000,22.37
+1999-05-20,48.55,49.85,48.42,49.42,3378600,22.37
+1999-05-19,47.18,48.11,46.87,47.99,2451600,21.72
+1999-05-18,46.81,47.99,46.62,47.12,3679800,21.33
+1999-05-17,46.31,46.81,44.00,45.81,2244600,20.74
+1999-05-14,43.57,45.50,43.44,45.31,2503200,20.51
+1999-05-13,44.81,45.75,44.32,44.56,2876000,20.17
+1999-05-12,44.56,45.31,42.82,44.56,2988400,20.17
+1999-05-11,46.62,47.30,44.19,44.75,2988800,20.26
+1999-05-10,47.93,48.42,45.19,46.37,2214000,20.99
+1999-05-07,46.74,48.24,46.68,47.99,2335600,21.72
+1999-05-06,45.87,46.81,45.00,46.62,2490000,21.10
+1999-05-05,46.99,47.30,45.12,45.81,2475800,20.74
+1999-05-04,49.67,49.85,46.49,46.74,2265000,21.16
+1999-05-03,47.49,49.23,47.43,49.23,2273400,22.29
+1999-04-30,47.12,48.49,46.12,47.43,2838800,21.47
+1999-04-29,48.24,49.73,46.99,46.99,3911000,21.27
+1999-04-28,50.42,51.10,48.05,48.24,4351600,21.84
+1999-04-27,48.36,50.04,47.55,50.04,5231400,22.65
+1999-04-26,45.68,47.12,45.06,46.87,5879400,21.22
+1999-04-23,44.81,45.50,43.69,45.50,3738400,20.60
+1999-04-22,44.32,45.06,43.69,44.63,4582800,20.20
+1999-04-21,41.58,44.00,41.45,43.38,5012600,19.64
+1999-04-20,39.78,41.89,39.40,40.83,5823400,18.46
+1999-04-19,42.76,42.89,38.78,40.28,5752400,18.21
+1999-04-16,44.32,44.50,42.26,42.76,5862000,19.33
+1999-04-15,46.43,46.49,43.44,44.75,4744800,20.23
+1999-04-14,47.24,47.42,46.37,46.43,1895400,20.99
+1999-04-13,48.23,48.23,46.49,47.11,2730400,21.30
+1999-04-12,48.17,48.73,48.11,48.54,3020200,21.94
+1999-04-09,48.29,48.91,48.29,48.67,2849000,22.00
+1999-04-08,48.23,48.54,47.17,48.11,4532200,21.75
+1999-04-07,46.49,46.93,45.06,45.87,5523800,20.73
+1999-04-06,44.25,45.74,43.26,45.37,4770800,20.51
+1999-04-05,45.06,45.19,41.70,44.25,9230600,20.00
+1999-04-01,47.24,47.42,45.00,45.06,4201000,20.37
+1999-03-31,49.97,49.97,46.74,47.24,2660800,21.35
+1999-03-30,48.23,48.79,47.80,48.60,2282800,21.97
+1999-03-29,48.85,49.16,47.73,48.23,2274000,21.80
+1999-03-26,48.73,49.35,48.11,48.35,2513800,21.86
+1999-03-25,45.62,48.98,45.56,48.73,6906000,22.03
+1999-03-24,47.11,47.11,44.75,45.25,7718400,20.45
+1999-03-23,48.29,48.29,46.12,46.49,4550200,21.01
+1999-03-22,48.60,48.85,46.61,48.23,4414000,21.80
+1999-03-19,50.72,50.72,48.29,49.04,4185600,22.17
+1999-03-18,50.72,51.84,49.78,50.28,2540800,22.73
+1999-03-17,50.90,51.34,49.91,50.90,2096000,23.01
+1999-03-16,49.97,51.28,49.97,51.15,2955600,23.12
+1999-03-15,51.84,52.64,48.98,49.85,4059800,22.53
+1999-03-12,51.96,52.71,48.73,51.96,8838400,23.49
+1999-03-11,51.21,52.71,50.53,51.90,2984200,23.46
+1999-03-10,50.47,50.90,49.72,50.53,4671000,22.84
+1999-03-09,50.22,50.97,49.54,49.72,2814400,22.48
+1999-03-08,50.47,50.90,49.35,50.72,2954400,22.93
+1999-03-05,51.71,52.21,49.47,50.22,4274600,22.70
+1999-03-04,50.90,51.03,49.04,50.22,5643800,22.70
+1999-03-03,51.90,51.96,50.53,50.72,3141600,22.93
+1999-03-02,50.84,52.21,50.84,51.90,6106800,23.46
+1999-03-01,52.46,52.52,50.72,50.72,2924400,22.93
+1999-02-26,54.20,54.20,51.84,52.71,3853200,23.82
+1999-02-25,55.32,55.32,52.64,52.64,3350000,23.80
+1999-02-24,56.06,58.05,56.00,56.12,2002800,25.37
+1999-02-23,54.32,55.50,53.82,55.44,1875800,25.06
+1999-02-22,51.96,54.01,51.96,53.95,2562000,24.39
+1999-02-19,52.71,52.77,51.28,51.71,2118200,23.37
+1999-02-18,53.20,53.95,52.27,52.95,2347800,23.94
+1999-02-17,54.69,55.88,52.33,53.45,2634800,24.16
+1999-02-16,53.70,55.25,53.70,55.07,1772800,24.89
+1999-02-12,52.83,53.70,52.46,52.83,1232200,23.88
+1999-02-11,51.77,53.45,51.65,52.83,1694600,23.88
+1999-02-10,50.34,52.27,49.91,52.27,1779400,23.63
+1999-02-09,51.09,51.28,50.22,50.28,1268800,22.73
+1999-02-08,52.27,52.33,51.46,51.71,1170400,23.37
+1999-02-05,52.39,52.52,51.90,52.46,1297200,23.71
+1999-02-04,53.27,53.39,52.02,52.64,1632400,23.80
+1999-02-03,53.70,53.95,52.33,53.33,3393600,24.11
+1999-02-02,54.07,54.20,53.39,53.95,1660400,24.39
+1999-02-01,54.20,54.32,53.51,53.89,1407200,24.36
+1999-01-29,52.64,54.45,51.65,54.45,1655800,24.61
+1999-01-28,52.21,53.02,51.40,52.27,2343600,23.63
+1999-01-27,50.34,52.15,50.34,52.08,2554200,23.54
+1999-01-26,50.22,51.09,49.47,49.91,2365400,22.56
+1999-01-25,50.59,50.84,49.60,49.97,1970000,22.59
+1999-01-22,49.85,50.72,49.47,50.47,1635000,22.81
+1999-01-21,49.47,51.03,49.41,49.78,2028800,22.50
+1999-01-20,47.86,50.16,47.67,49.04,2803400,22.17
+1999-01-19,49.23,49.66,46.93,47.55,3594200,21.47
+1999-01-15,49.60,49.85,48.98,49.48,2547400,22.34
+1999-01-14,50.28,50.28,46.99,48.79,7050400,22.03
+1999-01-13,47.99,50.59,47.92,50.10,2945600,22.62
+1999-01-12,50.28,50.28,48.61,49.29,1900400,22.25
+1999-01-11,50.66,51.71,49.04,49.85,2791000,22.51
+1999-01-08,52.02,52.08,50.53,50.78,2259000,22.93
+1999-01-07,52.52,52.89,51.46,51.77,2438800,23.37
+1999-01-06,52.02,53.88,51.96,53.26,2546000,24.05
+1999-01-05,52.83,52.83,51.40,51.40,2196800,23.21
+1999-01-04,54.63,55.31,52.27,52.83,2017600,23.85
+1998-12-31,54.94,55.00,53.64,54.63,962600,24.66
+1998-12-30,54.94,55.62,54.07,55.31,1781600,24.97
+1998-12-29,53.01,54.94,52.83,54.81,937800,24.75
+1998-12-28,53.95,54.07,52.64,52.77,935600,23.82
+1998-12-24,53.82,54.13,53.51,53.95,306800,24.35
+1998-12-23,52.83,54.44,52.77,53.70,1168600,24.24
+1998-12-22,52.77,53.14,51.77,52.95,1812000,23.91
+1998-12-21,52.15,54.01,52.02,52.95,1148000,23.91
+1998-12-18,50.78,52.52,50.78,52.33,1364600,23.63
+1998-12-17,52.39,53.01,50.97,51.09,1501200,23.07
+1998-12-16,50.90,52.89,50.72,52.39,1493400,23.65
+1998-12-15,51.65,51.65,49.91,51.09,1602200,23.07
+1998-12-14,51.83,52.58,51.34,51.65,1441000,23.32
+1998-12-11,52.27,52.33,51.28,52.02,1494000,23.49
+1998-12-10,53.01,53.14,52.08,52.39,1798400,23.65
+1998-12-09,52.08,52.70,51.96,52.58,1271800,23.74
+1998-12-08,52.83,53.14,52.15,52.64,2071600,23.77
+1998-12-07,51.65,52.95,51.40,52.77,2155600,23.82
+1998-12-04,50.84,52.27,50.47,51.28,2141000,23.15
+1998-12-03,49.91,51.65,49.91,50.59,3037400,22.84
+1998-12-02,49.91,50.16,49.04,49.54,1505600,22.37
+1998-12-01,48.17,49.79,48.11,49.79,2058800,22.48
+1998-11-30,50.35,50.41,48.73,49.04,1781200,22.14
+1998-11-27,48.73,50.16,48.61,50.10,1259400,22.62
+1998-11-25,48.42,49.10,48.36,48.73,1746200,22.00
+1998-11-24,47.43,48.73,46.87,48.17,2016600,21.75
+1998-11-23,47.68,47.80,46.56,47.80,2190200,21.58
+1998-11-20,48.42,48.42,46.37,47.05,1611200,21.24
+1998-11-19,46.56,47.43,45.38,47.05,1951200,21.24
+1998-11-18,46.74,47.61,45.75,46.31,1630600,20.91
+1998-11-17,45.94,47.18,45.19,46.99,2003000,21.22
+1998-11-16,44.63,46.19,44.63,45.69,1742800,20.63
+1998-11-13,43.39,45.01,42.83,44.32,2421600,20.01
+1998-11-12,43.27,44.14,43.02,43.64,1839200,19.70
+1998-11-11,43.58,43.58,42.71,43.14,1934200,19.48
+1998-11-10,43.83,44.51,42.83,43.58,3367800,19.67
+1998-11-09,45.69,45.88,43.70,43.76,2226200,19.76
+1998-11-06,44.70,45.69,44.45,45.44,2163800,20.52
+1998-11-05,43.33,44.57,42.09,44.57,4536400,20.12
+1998-11-04,45.56,45.63,43.39,43.95,3251600,19.84
+1998-11-03,46.56,46.56,45.13,45.25,2032800,20.43
+1998-11-02,45.01,46.81,44.51,46.56,2764800,21.02
+1998-10-30,45.19,46.50,45.19,45.38,2980800,20.49
+1998-10-29,43.08,44.94,41.72,44.76,3132800,20.21
+1998-10-28,42.77,44.26,42.77,43.08,2297000,19.45
+1998-10-27,43.70,44.45,42.34,42.71,2477600,19.28
+1998-10-26,45.69,45.69,42.90,43.83,1916800,19.79
+1998-10-23,47.30,47.49,44.51,45.56,2023200,20.57
+1998-10-22,45.56,47.61,45.50,47.12,1932600,21.27
+1998-10-21,45.56,46.87,45.01,45.44,4309600,20.52
+1998-10-20,48.54,48.61,44.14,44.89,3560400,20.24
+1998-10-19,46.75,48.30,46.56,47.30,1893400,21.33
+1998-10-16,46.13,46.99,45.32,46.25,2727400,20.85
+1998-10-15,45.01,45.63,43.83,45.13,2442600,20.35
+1998-10-14,44.76,46.37,44.45,44.95,3068400,20.27
+1998-10-13,44.27,44.89,43.15,43.83,1420600,19.76
+1998-10-12,41.91,44.64,41.91,44.27,1766200,19.96
+1998-10-09,41.85,42.28,40.42,41.91,1592400,18.90
+1998-10-08,39.93,42.03,39.00,41.72,2270800,18.81
+1998-10-07,42.72,44.02,41.66,41.79,2044400,18.84
+1998-10-06,41.85,43.46,41.85,42.59,1742000,19.20
+1998-10-05,42.16,42.22,40.48,41.79,1222400,18.84
+1998-10-02,41.41,42.90,40.24,42.41,2001600,19.12
+1998-10-01,42.65,42.65,39.93,41.72,3027800,18.81
+1998-09-30,44.08,44.14,41.72,43.46,2117200,19.60
+1998-09-29,44.64,44.82,44.14,44.20,2692600,19.93
+1998-09-28,45.20,45.20,44.45,44.76,1963000,20.18
+1998-09-25,43.52,45.32,43.09,45.20,2069000,20.38
+1998-09-24,46.75,46.75,43.71,43.71,1602400,19.71
+1998-09-23,44.27,45.63,43.34,45.63,2306000,20.57
+1998-09-22,43.34,44.58,42.96,43.65,1493000,19.68
+1998-09-21,41.85,43.40,40.73,43.09,1002000,19.43
+1998-09-18,42.41,42.41,41.66,42.10,1992200,18.98
+1998-09-17,41.66,42.10,40.79,41.97,1340800,18.93
+1998-09-16,43.27,43.27,41.17,41.66,2051000,18.79
+1998-09-15,42.34,42.34,41.04,41.66,1474600,18.79
+1998-09-14,41.91,42.78,41.72,42.34,1717800,19.09
+1998-09-11,39.43,41.41,38.93,41.41,1752400,18.67
+1998-09-10,41.97,41.97,38.56,39.93,1913400,18.00
+1998-09-09,43.03,43.03,41.41,42.16,1542400,19.01
+1998-09-08,40.92,43.03,40.42,43.03,2253200,19.40
+1998-09-04,40.30,40.42,38.31,39.68,1516600,17.89
+1998-09-03,40.24,40.55,38.69,39.74,2992200,17.92
+1998-09-02,40.73,42.16,40.36,40.48,2322000,18.25
+1998-09-01,37.57,41.17,36.64,40.67,6728000,18.34
+1998-08-31,42.65,42.78,36.08,36.08,2545400,16.27
+1998-08-28,44.14,44.45,42.65,42.90,1716600,19.34
+1998-08-27,45.63,45.75,43.77,44.08,1457000,19.88
+1998-08-26,46.00,46.62,45.26,46.25,1944000,20.85
+1998-08-25,45.63,46.99,45.38,46.13,3064200,20.80
+1998-08-24,44.02,44.76,43.96,44.70,1891800,20.16
+1998-08-21,43.58,43.96,42.28,43.89,1256000,19.79
+1998-08-20,43.21,44.08,42.78,43.96,1230800,19.82
+1998-08-19,43.58,43.89,42.59,43.03,1180600,19.40
+1998-08-18,43.52,44.02,43.40,43.71,1250400,19.71
+1998-08-17,42.16,43.58,42.10,43.46,1380000,19.60
+1998-08-14,43.21,43.65,42.16,42.28,1039600,19.06
+1998-08-13,43.15,44.39,42.96,42.96,1355800,19.37
+1998-08-12,41.97,43.34,41.79,43.15,2100000,19.46
+1998-08-11,42.72,42.72,41.54,41.85,1530400,18.87
+1998-08-10,42.96,43.40,42.28,43.15,1277600,19.46
+1998-08-07,42.34,44.27,41.66,43.09,1517200,19.43
+1998-08-06,40.42,42.65,40.42,42.28,1777200,19.06
+1998-08-05,39.55,41.29,39.18,40.30,1884000,18.17
+1998-08-04,41.41,41.72,39.55,39.62,2076800,17.86
+1998-08-03,40.92,41.41,40.42,41.35,1302600,18.65
+1998-07-31,41.17,41.54,40.48,40.67,1185400,18.34
+1998-07-30,41.04,41.85,40.67,41.29,3141800,18.62
+1998-07-29,41.85,43.15,40.17,40.61,2851000,18.31
+1998-07-28,42.10,42.59,40.67,41.85,1336600,18.87
+1998-07-27,42.41,42.47,41.17,42.16,1079400,19.01
+1998-07-24,42.16,42.47,41.48,42.47,1148800,19.15
+1998-07-23,42.65,43.03,41.97,42.03,1534400,18.95
+1998-07-22,43.27,43.34,42.03,42.78,2658400,19.29
+1998-07-21,44.33,44.33,42.65,43.09,1719200,19.43
+1998-07-20,44.33,45.08,43.71,44.02,1045200,19.82
+1998-07-17,44.83,44.83,44.08,44.08,905000,19.85
+1998-07-16,43.96,44.52,43.40,44.52,1391000,20.05
+1998-07-15,43.53,44.58,43.40,43.90,1689800,19.77
+1998-07-14,43.59,43.59,42.91,43.53,1678400,19.60
+1998-07-13,41.67,44.58,41.67,44.46,2748000,20.02
+1998-07-10,40.00,42.41,39.94,41.48,2758200,18.68
+1998-07-09,41.42,41.42,39.81,39.87,3000400,17.96
+1998-07-08,41.11,41.48,40.93,41.48,2830600,18.68
+1998-07-07,40.06,41.05,39.81,40.87,3601400,18.40
+1998-07-06,38.88,40.06,38.76,40.06,1728400,18.04
+1998-07-02,38.88,38.88,38.39,38.76,1034800,17.45
+1998-07-01,38.64,38.88,38.39,38.88,1609400,17.51
+1998-06-30,38.88,39.01,38.39,38.57,1398400,17.37
+1998-06-29,37.83,39.01,37.83,38.88,1912200,17.51
+1998-06-26,39.13,39.13,37.77,37.77,9793000,17.01
+1998-06-25,38.26,39.26,38.14,39.26,2101200,17.68
+1998-06-24,38.26,38.39,37.40,38.33,2682000,17.26
+1998-06-23,37.96,38.51,37.77,38.39,2146200,17.29
+1998-06-22,37.89,38.08,37.58,37.83,1036200,17.04
+1998-06-19,38.20,38.20,37.34,37.52,1852400,16.90
+1998-06-18,37.09,37.96,36.78,37.89,2383200,17.06
+1998-06-17,36.96,37.83,36.72,36.96,2354800,16.64
+1998-06-16,36.53,36.84,36.22,36.78,1561800,16.56
+1998-06-15,73.31,75.04,73.31,74.11,2064800,16.69
+1998-06-12,75.48,75.79,73.06,73.31,1942800,16.51
+1998-06-11,75.23,75.85,75.17,75.60,1540400,17.02
+1998-06-10,73.81,75.66,73.81,75.11,2689600,16.91
+1998-06-09,74.98,75.79,74.24,75.23,2112400,16.94
+1998-06-08,72.38,75.17,72.32,74.98,2377200,16.88
+1998-06-05,72.32,72.94,72.20,72.32,1806000,16.28
+1998-06-04,71.33,72.01,70.96,71.64,2655600,16.13
+1998-06-03,71.64,72.26,71.27,71.51,2192800,16.10
+1998-06-02,71.82,71.95,70.83,71.51,2175200,16.10
+1998-06-01,69.78,70.96,69.29,70.34,2039600,15.84
+1998-05-29,70.03,70.34,69.04,69.53,2039600,15.66
+1998-05-28,68.60,69.66,68.29,69.66,2133600,15.68
+1998-05-27,67.55,69.59,67.37,68.36,3198400,15.39
+1998-05-26,70.15,70.46,68.54,68.54,2326800,15.43
+1998-05-22,70.34,70.40,69.97,70.03,2960400,15.77
+1998-05-21,70.34,70.59,69.84,70.34,6114800,15.84
+1998-05-20,68.60,69.84,68.17,69.84,3644800,15.72
+1998-05-19,67.37,68.79,66.87,68.60,4190400,15.45
+1998-05-18,67.37,67.98,67.06,67.37,1330800,15.17
+1998-05-15,68.05,68.29,67.12,67.49,1709200,15.20
+1998-05-14,68.23,69.47,68.05,68.05,3400400,15.32
+1998-05-13,66.87,69.22,66.81,68.23,5826800,15.36
+1998-05-12,66.87,67.12,65.51,66.13,4221200,14.89
+1998-05-11,67.98,68.23,66.38,67.06,3233600,15.10
+1998-05-08,68.85,69.22,67.61,67.92,3546000,15.29
+1998-05-07,69.22,69.84,68.79,69.16,4635600,15.57
+1998-05-06,70.09,70.34,67.80,68.73,5676000,15.47
+1998-05-05,71.58,71.58,69.90,70.77,1481200,15.93
+1998-05-04,71.58,72.57,71.51,71.70,1282800,16.14
+1998-05-01,73.06,73.06,71.08,71.70,2195600,16.14
+1998-04-30,71.33,73.31,70.96,73.06,3278000,16.45
+1998-04-29,70.59,70.83,69.16,70.34,2008400,15.84
+1998-04-28,70.59,70.83,69.47,70.09,1834400,15.78
+1998-04-27,70.83,70.90,69.35,69.84,1689200,15.72
+1998-04-24,72.44,72.75,71.27,72.32,1448000,16.28
+1998-04-23,72.38,73.25,72.20,72.32,2234400,16.28
+1998-04-22,72.63,72.88,71.95,72.38,1902800,16.30
+1998-04-21,72.94,73.06,72.20,72.88,1769200,16.41
+1998-04-20,72.71,73.14,72.27,72.95,1743600,16.40
+1998-04-17,72.83,73.51,72.40,73.08,1424400,16.43
+1998-04-16,72.15,73.57,72.15,72.77,1734400,16.36
+1998-04-15,73.94,73.94,72.40,72.40,2194800,16.28
+1998-04-14,74.56,74.56,73.51,73.57,3454800,16.54
+1998-04-13,75.18,75.18,74.44,74.81,3944400,16.82
+1998-04-09,77.03,77.10,75.30,75.55,2107600,16.98
+1998-04-08,76.79,77.53,76.66,76.91,2854000,17.29
+1998-04-07,78.27,78.64,76.48,77.10,1860000,17.33
+1998-04-06,78.08,79.14,77.78,78.52,3157600,17.65
+1998-04-03,75.18,78.15,75.18,78.08,5061200,17.55
+1998-04-02,75.18,75.61,73.94,74.81,5765200,16.82
+1998-04-01,74.68,75.18,74.19,75.18,3148400,16.90
+1998-03-31,74.19,74.93,73.94,74.68,4605200,16.79
+1998-03-30,73.51,73.57,73.08,73.26,3120800,16.47
+1998-03-27,73.20,73.94,73.08,73.51,3598800,16.53
+1998-03-26,72.27,73.20,72.27,73.14,2462800,16.44
+1998-03-25,71.90,73.76,71.90,72.33,4048400,16.26
+1998-03-24,72.71,72.71,71.59,71.84,2808400,16.15
+1998-03-23,69.74,71.41,69.24,71.41,2772400,16.05
+1998-03-20,72.09,72.09,70.29,70.73,1707200,15.90
+1998-03-19,71.47,72.21,70.97,71.65,940400,16.11
+1998-03-18,72.15,72.21,71.22,71.65,1104800,16.11
+1998-03-17,72.46,72.71,71.53,72.09,2057600,16.21
+1998-03-16,73.14,73.14,72.09,72.46,2226800,16.29
+1998-03-13,73.88,73.94,72.89,73.08,1844400,16.43
+1998-03-12,74.00,74.19,73.45,73.57,1519200,16.54
+1998-03-11,74.93,75.18,73.70,74.07,1781600,16.65
+1998-03-10,76.91,76.97,74.78,74.93,3000000,16.85
+1998-03-09,73.51,75.92,73.51,75.92,2651600,17.07
+1998-03-06,72.95,73.94,72.95,73.51,2305200,16.53
+1998-03-05,71.96,73.32,71.84,73.02,2048400,16.41
+1998-03-04,72.21,72.64,71.96,72.09,1132400,16.21
+1998-03-03,72.58,72.64,72.21,72.46,1388800,16.29
+1998-03-02,73.14,73.14,72.52,72.77,953200,16.36
+1998-02-27,72.71,73.37,71.84,73.26,1936800,16.47
+1998-02-26,72.95,73.02,72.09,72.95,1344400,16.40
+1998-02-25,73.02,73.39,72.71,73.02,1640800,16.41
+1998-02-24,73.63,73.63,72.83,73.02,1078800,16.41
+1998-02-23,74.07,74.07,73.20,73.57,1612400,16.54
+1998-02-20,71.84,73.76,71.65,73.76,2314000,16.58
+1998-02-19,73.39,73.39,71.16,71.59,1512000,16.09
+1998-02-18,72.95,73.39,72.83,73.39,1645200,16.50
+1998-02-17,72.95,73.32,72.77,73.20,1740400,16.46
+1998-02-13,72.95,73.20,71.72,72.27,1482000,16.25
+1998-02-12,71.84,74.19,71.78,73.63,2225200,16.55
+1998-02-11,69.68,72.55,69.68,72.27,3639600,16.25
+1998-02-10,69.55,70.36,69.55,69.68,2493200,15.66
+1998-02-09,68.87,70.73,68.32,69.31,4095200,15.58
+1998-02-06,69.18,70.23,68.93,69.80,1456800,15.69
+1998-02-05,68.07,68.75,67.70,67.95,1815600,15.27
+1998-02-04,66.83,67.82,66.46,67.82,1071200,15.25
+1998-02-03,67.02,67.57,66.96,67.33,1428000,15.14
+1998-02-02,65.84,66.83,65.66,66.83,1672000,15.02
+1998-01-30,65.04,65.04,64.24,64.85,1127600,14.58
+1998-01-29,65.47,65.78,64.98,65.10,1831200,14.64
+1998-01-28,63.93,65.91,63.87,65.47,1262400,14.72
+1998-01-27,63.80,65.29,63.80,64.17,1154800,14.43
+1998-01-26,64.05,64.61,63.31,63.68,1414400,14.32
+1998-01-23,64.79,65.29,63.68,63.93,1340800,14.37
+1998-01-22,64.36,65.84,64.36,64.61,1330800,14.52
+1998-01-21,66.28,66.34,64.54,64.98,1222000,14.61
+1998-01-20,66.17,66.41,64.87,66.41,1636000,14.91
+1998-01-16,64.19,64.87,63.70,64.81,1230800,14.55
+1998-01-15,64.25,64.38,63.58,63.70,1273200,14.30
+1998-01-14,62.22,64.44,62.22,64.19,1818000,14.41
+1998-01-13,62.09,62.28,60.86,62.22,1004400,13.96
+1998-01-12,60.24,62.22,60.12,62.22,1194800,13.96
+1998-01-09,61.29,62.16,60.24,61.42,3323600,13.78
+1998-01-08,62.46,62.46,60.61,61.54,2550000,13.81
+1998-01-07,62.46,62.90,61.04,62.46,1859200,14.02
+1998-01-06,63.70,64.13,61.79,62.16,2194000,13.95
+1998-01-05,62.46,64.81,62.03,64.81,2015600,14.55
+1998-01-02,63.95,64.07,62.53,62.90,1140800,14.12
+1997-12-31,64.56,64.56,62.34,63.27,2175200,14.20
+1997-12-30,60.61,64.69,60.61,64.69,1572800,14.52
+1997-12-29,58.88,60.43,58.51,60.43,2128000,13.56
+1997-12-26,58.76,59.07,58.76,58.88,362000,13.22
+1997-12-24,60.24,60.37,58.76,59.25,1203200,13.30
+1997-12-23,60.18,60.18,58.95,59.56,2599200,13.37
+1997-12-22,59.50,60.61,59.50,60.00,2490800,13.47
+1997-12-19,60.00,60.00,58.02,59.25,2552000,13.30
+1997-12-18,61.23,61.60,60.49,60.55,1550800,13.59
+1997-12-17,61.72,62.65,61.23,61.23,1862400,13.74
+1997-12-16,64.19,64.62,62.53,62.71,1875600,14.07
+1997-12-15,65.18,65.18,64.50,64.75,2136800,14.53
+1997-12-12,65.92,65.92,64.87,65.00,3274400,14.59
+1997-12-11,63.76,66.41,63.58,65.92,2639200,14.80
+1997-12-10,63.58,64.50,63.08,64.44,2276800,14.46
+1997-12-09,63.45,63.70,62.90,63.39,1820800,14.23
+1997-12-08,62.71,64.19,62.71,63.70,2211600,14.30
+1997-12-05,64.56,64.56,63.39,64.07,2417600,14.38
+1997-12-04,65.67,65.80,64.19,64.69,1775200,14.52
+1997-12-03,66.72,66.72,65.12,65.55,1158400,14.71
+1997-12-02,67.77,67.96,66.72,66.72,1383200,14.98
+1997-12-01,66.41,69.13,66.17,68.08,3417200,15.28
+1997-11-28,64.44,66.11,64.38,65.67,825600,14.74
+1997-11-26,62.71,64.32,62.71,63.51,1990800,14.25
+1997-11-25,63.82,64.13,61.97,62.46,5094400,14.02
+1997-11-24,64.01,65.18,63.21,63.45,1635200,14.24
+1997-11-21,64.19,64.81,63.70,64.19,1672800,14.41
+1997-11-20,64.19,65.92,63.82,64.44,1396800,14.46
+1997-11-19,63.58,64.19,63.14,63.82,1285200,14.32
+1997-11-18,63.02,64.25,62.90,64.07,1314400,14.38
+1997-11-17,63.58,64.44,63.08,63.27,1122800,14.20
+1997-11-14,60.18,63.82,59.25,63.33,2421600,14.21
+1997-11-13,61.79,61.91,59.75,60.24,2688800,13.52
+1997-11-12,62.46,62.83,61.72,61.72,1146800,13.85
+1997-11-11,62.22,62.96,62.22,62.96,689200,14.13
+1997-11-10,62.96,63.27,61.97,62.09,1478400,13.94
+1997-11-07,62.59,63.39,61.54,62.96,1034400,14.13
+1997-11-06,64.87,64.87,64.01,64.07,1694400,14.38
+1997-11-05,63.95,65.06,62.96,64.75,2377600,14.53
+1997-11-04,62.28,63.14,61.60,62.77,1421600,14.09
+1997-11-03,61.23,62.71,61.23,62.40,2381600,14.01
+1997-10-31,59.32,60.98,59.25,60.55,2115600,13.59
+1997-10-30,58.76,59.93,58.51,58.88,1802800,13.22
+1997-10-29,58.21,59.62,57.77,59.32,2568400,13.31
+1997-10-28,56.42,58.21,54.32,58.21,2902000,13.06
+1997-10-27,59.13,59.19,50.37,56.91,1771200,12.77
+1997-10-24,59.25,60.12,58.76,60.00,3169200,13.47
+1997-10-23,58.45,59.13,58.14,58.76,3596800,13.19
+1997-10-22,56.79,59.25,56.29,58.70,2638400,13.17
+1997-10-21,56.04,56.79,56.04,56.29,1193200,12.63
+1997-10-20,56.00,56.68,55.20,55.69,813200,12.47
+1997-10-17,55.75,55.94,53.96,55.94,1738000,12.53
+1997-10-16,57.35,58.22,55.63,56.31,882800,12.61
+1997-10-15,58.52,58.77,57.35,57.35,1105600,12.85
+1997-10-14,58.28,59.14,58.28,58.65,2076400,13.14
+1997-10-13,58.65,58.77,57.11,57.66,1697200,12.92
+1997-10-10,56.68,57.17,56.24,57.11,1352800,12.79
+1997-10-09,56.24,56.61,55.38,55.94,2595200,12.53
+1997-10-08,57.17,57.29,55.75,56.24,1908400,12.60
+1997-10-07,55.57,57.17,55.20,57.17,3446000,12.81
+1997-10-06,56.18,56.18,53.84,55.07,2858000,12.34
+1997-10-03,56.43,56.80,54.52,56.00,1498400,12.54
+1997-10-02,55.44,55.87,54.52,55.07,2041600,12.34
+1997-10-01,56.18,56.24,55.20,56.24,1719200,12.60
+1997-09-30,55.20,56.43,55.20,56.06,2992400,12.56
+1997-09-29,55.81,55.81,53.96,54.64,2238800,12.24
+1997-09-26,54.70,55.69,54.70,55.44,1880000,12.42
+1997-09-25,54.95,55.07,54.09,54.21,2306000,12.14
+1997-09-24,56.31,56.31,54.64,54.89,3307200,12.29
+1997-09-23,57.41,57.66,55.44,56.24,3089600,12.60
+1997-09-22,57.66,57.91,57.04,57.29,1358000,12.83
+1997-09-19,56.68,57.85,56.68,57.72,2028000,12.93
+1997-09-18,57.17,57.60,56.68,56.86,3484800,12.74
+1997-09-17,58.15,58.28,57.04,57.11,3321200,12.79
+1997-09-16,58.15,59.14,58.15,59.02,1636000,13.22
+1997-09-15,57.41,58.28,57.41,57.97,1573200,12.98
+1997-09-12,56.18,57.78,55.94,57.66,1839200,12.92
+1997-09-11,57.29,57.29,55.94,56.12,2113600,12.57
+1997-09-10,57.85,57.85,56.92,57.48,1396000,12.87
+1997-09-09,58.15,58.28,57.66,58.09,1768800,13.01
+1997-09-08,58.09,58.46,57.54,58.28,820800,13.05
+1997-09-05,57.97,58.83,57.97,58.46,2607200,13.10
+1997-09-04,56.92,58.15,56.74,57.78,2708400,12.94
+1997-09-03,56.74,58.03,56.74,56.86,1417600,12.74
+1997-09-02,55.69,57.17,55.69,56.61,2850800,12.68
+1997-08-29,56.43,56.55,55.50,55.57,1352400,12.45
+1997-08-28,56.43,57.11,56.31,56.55,1100000,12.67
+1997-08-27,56.68,56.92,56.18,56.61,3303600,12.68
+1997-08-26,55.81,57.41,55.81,57.17,2514400,12.81
+1997-08-25,55.44,56.12,55.32,55.69,2486000,12.47
+1997-08-22,54.40,54.77,53.96,54.77,991200,12.27
+1997-08-21,55.44,55.63,54.89,55.01,3363600,12.32
+1997-08-20,54.95,55.44,54.83,55.44,2235200,12.42
+1997-08-19,55.57,55.87,54.70,55.20,2308400,12.36
+1997-08-18,55.44,55.81,55.07,55.44,2710800,12.42
+1997-08-15,55.94,56.06,55.26,55.57,2508000,12.45
+1997-08-14,56.06,56.55,55.69,56.18,1811600,12.58
+1997-08-13,56.24,56.43,55.14,56.18,2544400,12.58
+1997-08-12,55.44,56.49,55.44,56.24,1295600,12.60
+1997-08-11,55.14,55.26,54.70,55.20,1669600,12.36
+1997-08-08,55.81,56.06,54.83,54.89,1721600,12.29
+1997-08-07,56.18,56.37,55.81,55.81,1174800,12.50
+1997-08-06,56.18,56.61,55.87,56.18,1590800,12.58
+1997-08-05,57.04,57.11,56.43,56.43,1478800,12.64
+1997-08-04,56.31,56.55,55.44,56.18,894400,12.58
+1997-08-01,56.06,56.18,55.20,56.18,2267600,12.58
+1997-07-31,56.18,56.61,55.01,55.94,2286000,12.53
+1997-07-30,56.12,56.49,55.50,55.75,1822800,12.49
+1997-07-29,55.50,56.74,55.26,56.37,2316000,12.63
+1997-07-28,55.32,55.63,55.14,55.50,2848800,12.43
+1997-07-25,54.21,55.50,54.03,55.44,5199200,12.42
+1997-07-24,53.72,54.21,53.47,53.78,17316800,12.05
+1997-07-23,51.62,53.47,51.44,53.23,2968000,11.92
+1997-07-22,50.76,51.50,50.39,51.38,2084800,11.51
+1997-07-21,50.88,50.88,50.15,50.39,2085600,11.29
+1997-07-18,51.99,51.99,50.76,50.88,1576800,11.40
+1997-07-17,51.75,52.73,50.95,52.36,2990000,11.73
+1997-07-16,52.49,52.55,51.25,51.75,2248800,11.59
+1997-07-15,53.47,53.47,51.38,51.99,2601200,11.65
+1997-07-14,53.90,54.15,52.98,53.23,599200,11.92
+1997-07-11,53.96,53.96,52.86,53.78,981600,12.05
+1997-07-10,52.98,54.27,52.79,53.90,1704800,12.07
+1997-07-09,54.21,54.46,52.55,53.10,1907200,11.89
+1997-07-08,52.49,53.72,52.24,53.72,1878400,12.03
+1997-07-07,54.33,54.64,53.35,53.35,2125600,11.95
+1997-07-03,52.61,53.78,52.61,53.72,1084800,12.03
+1997-07-02,52.24,52.49,51.50,52.12,1168400,11.67
+1997-07-01,50.76,52.06,50.76,51.99,1465600,11.65
+1997-06-30,51.13,51.93,50.39,50.51,2018400,11.31
+1997-06-27,51.81,51.81,50.82,50.95,926000,11.41
+1997-06-26,51.25,52.24,50.51,51.25,838800,11.48
+1997-06-25,51.75,52.86,50.39,51.38,1895600,11.51
+1997-06-24,51.25,51.75,50.15,51.50,2696800,11.54
+1997-06-23,52.98,52.98,50.15,50.76,2409600,11.37
+1997-06-20,51.13,52.98,50.76,52.98,3392400,11.87
+1997-06-19,49.04,50.64,48.91,50.64,2742800,11.34
+1997-06-18,48.79,49.04,48.30,48.79,1220800,10.93
+1997-06-17,49.16,49.53,48.42,48.54,2193600,10.87
+1997-06-16,49.28,49.78,48.05,48.67,3014400,10.90
+1997-06-13,49.28,49.28,48.67,49.16,3146800,11.01
+1997-06-12,47.80,49.16,47.68,49.16,3878400,11.01
+1997-06-11,47.43,47.93,47.37,47.68,2424000,10.68
+1997-06-10,47.07,47.43,46.94,47.43,2621600,10.63
+1997-06-09,46.70,47.56,46.70,46.94,2367600,10.51
+1997-06-06,45.96,46.94,45.96,46.94,4336800,10.51
+1997-06-05,46.70,46.82,45.96,46.08,2298800,10.32
+1997-06-04,47.07,47.07,46.45,46.57,3024000,10.43
+1997-06-03,46.94,47.19,46.70,46.94,2474800,10.51
+1997-06-02,47.31,47.43,46.70,47.19,3876400,10.57
+1997-05-30,46.57,47.19,46.33,46.94,10657600,10.51
+1997-05-29,47.19,47.80,47.07,47.07,4545200,10.54
+1997-05-28,47.07,47.19,46.70,47.19,4532000,10.57
+1997-05-27,45.96,47.31,45.96,46.94,4081600,10.51
+1997-05-23,45.09,45.96,44.85,45.96,2348800,10.29
+1997-05-22,44.48,45.09,44.35,44.97,2584800,10.07
+1997-05-21,45.46,45.46,44.11,44.23,3658000,9.91
+1997-05-20,45.83,45.83,45.22,45.46,2115200,10.18
+1997-05-19,46.08,46.20,45.71,46.08,1577600,10.32
+1997-05-16,45.71,45.83,45.46,45.83,3066800,10.27
+1997-05-15,46.33,46.33,45.71,45.83,2505200,10.27
+1997-05-14,46.20,46.70,46.20,46.33,2394400,10.38
+1997-05-13,46.45,47.07,45.71,46.08,3698400,10.32
+1997-05-12,46.82,46.82,46.08,46.33,1464800,10.38
+1997-05-09,47.07,47.31,45.96,46.57,2560000,10.43
+1997-05-08,47.56,47.68,46.70,46.94,3832800,10.51
+1997-05-07,47.80,47.93,47.19,47.68,2620000,10.68
+1997-05-06,47.56,48.42,47.56,47.93,3755600,10.74
+1997-05-05,48.91,49.53,48.79,49.41,1852800,11.07
+1997-05-02,48.42,48.91,48.30,48.91,1586800,10.96
+1997-05-01,48.79,48.79,47.68,48.30,3180400,10.82
+1997-04-30,48.17,49.16,48.17,48.91,4248800,10.96
+1997-04-29,48.30,48.42,47.93,48.42,3670400,10.85
+1997-04-28,48.54,48.67,47.80,47.93,2232800,10.74
+1997-04-25,49.16,49.16,48.67,48.67,1954000,10.90
+1997-04-24,47.93,49.28,47.93,49.04,7239600,10.98
+1997-04-23,47.80,48.05,47.07,47.31,4501600,10.60
+1997-04-22,47.68,47.68,47.31,47.31,1988000,10.60
+1997-04-21,48.67,48.79,47.31,47.80,2628800,10.71
+1997-04-18,47.93,48.54,47.68,48.42,2253200,10.85
+1997-04-17,47.93,48.17,47.68,47.93,3766000,10.74
+1997-04-16,47.07,47.93,46.94,47.93,2616000,10.74
+1997-04-15,46.82,47.31,46.70,47.19,2370800,10.57
+1997-04-14,45.34,46.08,45.34,46.08,2910000,10.32
+1997-04-11,46.20,46.20,45.22,45.22,2289200,10.13
+1997-04-10,46.70,46.70,45.96,46.33,1728400,10.38
+1997-04-09,46.08,46.70,45.83,46.70,2669600,10.46
+1997-04-08,45.96,45.96,45.46,45.83,3416000,10.27
+1997-04-07,45.09,45.83,44.97,45.71,2376400,10.24
+1997-04-04,43.62,44.72,43.62,44.60,2430800,9.99
+1997-04-03,44.35,44.72,43.74,44.11,1484000,9.88
+1997-04-02,44.97,45.09,44.35,44.42,2751600,9.95
+1997-04-01,45.34,45.46,44.97,45.09,1214800,10.10
+1997-03-31,46.70,46.70,44.72,45.46,1599200,10.18
+1997-03-27,46.94,46.94,46.45,46.70,1855600,10.46
+1997-03-26,46.08,47.31,46.08,46.94,1646000,10.51
+1997-03-25,46.08,46.57,45.96,46.08,1533600,10.32
+1997-03-24,45.34,46.08,45.09,45.83,1472400,10.27
+1997-03-21,45.22,45.34,44.85,45.22,2268800,10.13
+1997-03-20,45.22,45.71,45.09,45.09,2148000,10.10
+1997-03-19,44.97,45.34,44.85,45.22,1639200,10.13
+1997-03-18,45.59,45.71,44.48,45.22,1006800,10.13
+1997-03-17,45.46,45.71,44.97,45.59,1329200,10.21
+1997-03-14,45.59,45.96,45.22,45.59,823200,10.21
+1997-03-13,46.08,46.08,45.22,45.46,994800,10.18
+1997-03-12,45.46,46.33,45.34,46.33,1312800,10.38
+1997-03-11,45.34,45.59,45.09,45.46,3862000,10.18
+1997-03-10,45.59,45.59,45.22,45.34,1050400,10.16
+1997-03-07,46.20,46.20,45.46,45.46,1524800,10.18
+1997-03-06,46.45,46.70,45.96,46.20,1402000,10.35
+1997-03-05,45.59,46.45,45.59,46.45,2787200,10.40
+1997-03-04,45.46,45.83,45.22,45.59,808400,10.21
+1997-03-03,45.83,46.20,45.09,45.46,920000,10.18
+1997-02-28,45.34,46.45,45.34,45.59,1318000,10.21
+1997-02-27,45.59,46.45,45.59,45.59,1585600,10.21
+1997-02-26,46.33,46.45,45.59,45.59,2152800,10.21
+1997-02-25,45.09,46.45,44.97,46.33,2070000,10.38
+1997-02-24,44.23,45.46,44.23,45.22,1652000,10.13
+1997-02-21,44.35,44.48,43.99,44.11,879200,9.88
+1997-02-20,44.11,44.60,43.86,44.35,1065600,9.94
+1997-02-19,45.09,45.09,44.48,44.85,913200,10.05
+1997-02-18,45.83,45.83,44.85,45.11,836000,10.10
+1997-02-14,45.83,45.96,45.59,45.83,842800,10.27
+1997-02-13,45.22,46.08,45.22,46.08,1316400,10.32
+1997-02-12,45.34,45.71,45.22,45.71,1249200,10.24
+1997-02-11,45.59,45.83,44.97,45.71,2596800,10.24
+1997-02-10,46.33,46.33,44.97,45.34,2039200,10.16
+1997-02-07,46.08,46.70,45.09,46.45,8836400,10.40
+1997-02-06,43.37,43.62,43.12,43.37,958000,9.71
+1997-02-05,44.35,44.48,42.75,43.62,1302800,9.77
+1997-02-04,43.86,44.60,43.86,44.23,1010800,9.91
+1997-02-03,42.51,44.11,42.01,43.99,946000,9.85
+1997-01-31,43.49,44.48,42.51,42.63,1735200,9.55
+1997-01-30,43.25,43.49,42.88,43.12,1507200,9.66
+1997-01-29,42.14,43.37,42.01,43.25,3434400,9.69
+1997-01-28,42.26,42.51,41.89,41.89,1753200,9.38
+1997-01-27,42.51,42.51,41.40,42.26,4625600,9.47
+1997-01-24,40.90,42.51,40.54,42.38,3813600,9.49
+1997-01-23,41.64,42.01,40.29,40.41,1098400,9.05
+1997-01-22,41.40,41.77,41.27,41.64,610000,9.33
+1997-01-21,42.14,42.14,41.03,41.40,3941600,9.27
+1997-01-20,42.01,42.14,41.89,42.01,1241200,9.41
+1997-01-17,42.38,42.38,41.89,41.89,1284000,9.38
+1997-01-16,41.40,42.75,41.27,42.75,1585200,9.58
+1997-01-15,40.29,41.03,40.29,40.90,3791600,9.16
+1997-01-14,39.92,40.17,39.67,40.17,1564000,9.00
+1997-01-13,39.92,40.41,39.55,39.55,738400,8.86
+1997-01-10,39.18,40.17,39.18,40.17,965600,9.00
+1997-01-09,40.41,40.41,39.67,39.67,812400,8.89
+1997-01-08,40.90,40.90,40.29,40.29,1228800,9.02
+1997-01-07,39.43,41.03,38.69,41.03,2533200,9.19
+1997-01-06,39.92,40.41,39.67,39.92,1391200,8.94
+1997-01-03,39.43,39.92,39.43,39.80,1691200,8.91
+1997-01-02,40.66,40.66,38.44,38.81,1659600,8.69
+1996-12-31,40.90,40.90,40.41,40.78,585200,9.13
+1996-12-30,41.27,41.40,40.78,40.90,548400,9.16
+1996-12-27,41.15,41.27,41.15,41.15,1414800,9.22
+1996-12-26,40.90,41.40,40.78,40.90,1107200,9.16
+1996-12-24,40.41,40.90,40.41,40.90,274800,9.16
+1996-12-23,40.41,41.03,40.29,40.54,448000,9.08
+1996-12-20,41.40,41.40,40.04,40.17,1866400,9.00
+1996-12-19,39.43,39.67,39.43,39.55,1884800,8.86
+1996-12-18,39.80,39.92,39.30,39.43,1523200,8.83
+1996-12-17,40.17,40.29,39.80,39.80,2225600,8.91
+1996-12-16,40.29,40.54,40.29,40.29,1316000,9.02
+1996-12-13,40.54,40.78,40.29,40.29,1452800,9.02
+1996-12-12,40.41,40.90,40.41,40.78,2049600,9.13
+1996-12-11,40.29,40.66,40.17,40.54,850400,9.08
+1996-12-10,40.78,40.84,40.66,40.78,530800,9.13
+1996-12-09,40.78,40.78,40.17,40.78,1150000,9.13
+1996-12-06,40.04,40.90,39.43,40.54,1108400,9.08
+1996-12-05,40.78,40.90,40.17,40.41,2401600,9.05
+1996-12-04,41.40,41.40,40.66,40.66,6026800,9.11
+1996-12-03,40.66,40.66,40.04,40.17,2872800,9.00
+1996-12-02,40.41,40.66,40.29,40.54,1615200,9.08
+1996-11-29,40.66,40.78,40.41,40.54,264400,9.08
+1996-11-27,40.90,40.90,40.66,40.66,530000,9.11
+1996-11-26,41.40,41.52,40.78,40.90,2534400,9.16
+1996-11-25,40.78,41.40,40.78,41.40,876400,9.27
+1996-11-22,39.55,41.15,39.18,40.90,1222000,9.16
+1996-11-21,39.55,40.10,39.30,39.67,2691600,8.89
+1996-11-20,40.41,40.41,39.43,39.67,2891600,8.89
+1996-11-19,40.41,40.90,40.41,40.54,2422800,9.08
+1996-11-18,39.80,41.52,39.80,40.78,2533200,9.13
+1996-11-15,39.67,40.29,39.55,39.92,3938000,8.94
+1996-11-14,39.30,39.92,39.30,39.67,2994000,8.89
+1996-11-13,38.44,39.30,38.44,39.18,4007200,8.78
+1996-11-12,38.81,38.81,38.32,38.44,2760000,8.61
+1996-11-11,38.56,38.93,38.56,38.56,2411200,8.64
+1996-11-08,38.44,38.56,38.32,38.56,2566800,8.64
+1996-11-07,38.81,38.81,38.19,38.32,1707200,8.58
+1996-11-06,37.95,38.81,37.95,38.69,3138800,8.67
+1996-11-05,37.95,38.19,37.82,37.82,4005600,8.47
+1996-11-04,37.46,37.95,37.33,37.46,1789200,8.39
+1996-11-01,36.59,37.46,36.35,37.46,2827200,8.39
+1996-10-31,36.72,37.46,36.72,36.72,3537600,8.22
+1996-10-30,36.22,36.59,35.98,36.59,1451200,8.20
+1996-10-29,36.22,36.72,36.10,36.10,1291200,8.09
+1996-10-28,36.35,36.47,35.85,35.98,2497600,8.06
+1996-10-25,36.72,36.72,35.98,36.10,3454000,8.09
+1996-10-24,36.84,37.58,36.10,36.96,2481200,8.28
+1996-10-23,37.70,37.70,36.96,37.09,1470000,8.31
+1996-10-22,38.93,39.18,37.70,37.70,1354400,8.44
+1996-10-21,38.56,39.06,38.44,38.44,1513200,8.61
+1996-10-18,38.44,38.81,38.32,38.69,2587200,8.67
+1996-10-17,37.70,38.69,37.70,38.56,1813600,8.64
+1996-10-16,37.70,38.32,37.58,37.58,1094000,8.42
+1996-10-15,38.19,38.19,37.45,37.55,1276000,7.09
+1996-10-14,37.45,38.09,37.45,37.87,2074800,7.15
+1996-10-11,37.66,37.98,37.45,37.45,2486800,7.07
+1996-10-10,37.45,37.77,37.34,37.66,9442800,7.11
+1996-10-09,37.45,37.45,36.91,37.23,1038800,7.03
+1996-10-08,37.34,37.55,37.13,37.45,2962000,7.07
+1996-10-07,37.45,37.66,37.23,37.23,2564400,7.03
+1996-10-04,37.13,37.55,37.02,37.45,4747600,7.07
+1996-10-03,37.45,37.45,36.81,37.02,3575200,6.99
+1996-10-02,37.55,37.55,37.02,37.23,3200000,7.03
+1996-10-01,37.55,37.66,37.34,37.45,577200,7.07
+1996-09-30,37.45,37.87,37.23,37.66,1437600,7.11
+1996-09-27,37.66,37.87,37.34,37.45,4444000,7.07
+1996-09-26,37.77,37.98,37.61,37.66,3369200,7.11
+1996-09-25,38.41,38.41,37.87,37.87,1299600,7.15
+1996-09-24,38.30,38.41,38.09,38.30,3491200,7.23
+1996-09-23,37.87,37.98,37.55,37.87,443600,7.15
+1996-09-20,37.87,37.98,37.66,37.98,2337600,7.17
+1996-09-19,37.55,37.98,37.45,37.77,2391200,7.13
+1996-09-18,37.98,38.41,37.55,37.55,1253200,7.09
+1996-09-17,38.19,38.19,37.45,37.77,2814800,7.13
+1996-09-16,38.62,38.83,38.19,38.19,1679200,7.21
+1996-09-13,39.26,39.26,38.41,38.41,4422000,7.25
+1996-09-12,38.19,38.94,38.19,38.94,4021200,7.35
+1996-09-11,37.66,37.77,37.45,37.66,4128800,7.11
+1996-09-10,37.77,37.77,37.50,37.77,2188000,7.13
+1996-09-09,37.45,37.66,37.34,37.66,778800,7.11
+1996-09-06,37.55,37.55,36.91,37.34,2990000,7.05
+1996-09-05,36.06,36.49,35.95,36.27,5515200,6.85
+1996-09-04,36.38,36.70,36.06,36.17,1644000,6.83
+1996-09-03,35.63,36.49,35.31,36.49,870800,6.89
+1996-08-30,36.38,36.38,35.74,36.06,535200,6.81
+1996-08-29,36.70,36.81,36.06,36.49,921600,6.89
+1996-08-28,36.38,36.81,36.38,36.70,522000,6.93
+1996-08-27,36.49,36.59,36.38,36.59,1266800,6.91
+1996-08-26,36.70,36.70,36.38,36.38,598400,6.87
+1996-08-23,36.91,37.13,36.70,36.81,622000,6.95
+1996-08-22,36.91,36.91,36.59,36.70,2246400,6.93
+1996-08-21,36.81,37.13,36.70,36.91,640400,6.97
+1996-08-20,36.70,36.91,36.49,36.91,605200,6.97
+1996-08-19,37.13,37.13,36.70,36.70,867200,6.93
+1996-08-16,37.13,37.34,37.13,37.13,1540000,7.01
+1996-08-15,37.55,37.55,37.13,37.13,784400,7.01
+1996-08-14,37.23,37.55,37.13,37.45,3898400,7.07
+1996-08-13,36.91,37.55,36.91,37.34,2792000,7.05
+1996-08-12,36.38,37.13,36.38,37.13,1321200,7.01
+1996-08-09,35.74,36.91,35.74,36.27,2455600,6.85
+1996-08-08,34.89,35.31,34.78,35.21,2293600,6.65
+1996-08-07,34.35,34.99,34.35,34.78,1752000,6.57
+1996-08-06,34.57,34.57,33.93,34.25,763200,6.47
+1996-08-05,34.67,34.78,34.25,34.57,792000,6.53
+1996-08-02,34.14,34.78,34.14,34.67,1518800,6.55
+1996-08-01,33.39,34.14,33.39,34.03,524800,6.43
+1996-07-31,33.18,33.50,33.07,33.39,906000,6.30
+1996-07-30,33.18,33.29,32.75,33.18,759200,6.26
+1996-07-29,33.29,33.61,33.18,33.18,397600,6.26
+1996-07-26,33.50,33.71,33.29,33.29,519200,6.28
+1996-07-25,32.43,33.50,32.33,33.39,770000,6.30
+1996-07-24,32.22,32.43,31.79,32.33,1278400,6.10
+1996-07-23,33.07,33.50,32.43,32.43,1340800,6.12
+1996-07-22,32.86,33.39,32.43,33.29,744000,6.28
+1996-07-19,33.39,33.39,32.86,32.86,2911600,6.20
+1996-07-18,33.19,33.41,32.34,33.30,544400,6.27
+1996-07-17,32.13,33.19,32.02,33.19,1024000,6.25
+1996-07-16,32.55,32.66,31.17,31.60,2535200,5.95
+1996-07-15,32.98,33.19,32.24,32.34,1824000,6.09
+1996-07-12,32.66,33.83,32.66,32.87,1862400,6.19
+1996-07-11,33.30,33.30,31.92,32.77,1619600,6.17
+1996-07-10,32.98,33.41,32.98,33.19,2975600,6.25
+1996-07-09,32.98,32.98,32.77,32.87,1290400,6.19
+1996-07-08,33.83,33.94,32.87,32.87,1158800,6.19
+1996-07-05,34.04,34.15,33.83,34.04,587600,6.41
+1996-07-03,35.00,35.00,34.58,34.79,604000,6.55
+1996-07-02,35.21,35.21,34.36,35.00,764400,6.59
+1996-07-01,34.68,35.21,34.68,35.11,1314400,6.61
+1996-06-28,34.47,34.79,34.36,34.47,1421200,6.49
+1996-06-27,33.41,34.26,33.41,34.26,1558400,6.45
+1996-06-26,34.15,34.36,33.30,33.41,1349600,6.29
+1996-06-25,34.58,34.68,34.04,34.15,590800,6.43
+1996-06-24,34.36,34.79,34.36,34.58,1268800,6.51
+1996-06-21,34.04,34.36,33.72,34.36,2895200,6.47
+1996-06-20,34.68,34.89,34.04,34.26,1487200,6.45
+1996-06-19,34.58,35.11,34.47,34.68,2917600,6.53
+1996-06-18,34.89,35.11,34.58,34.58,927200,6.51
+1996-06-17,35.32,35.53,35.00,35.00,2388800,6.59
+1996-06-14,35.32,35.53,35.11,35.21,2168400,6.63
+1996-06-13,35.75,35.75,34.58,35.32,3660000,6.65
+1996-06-12,36.17,36.28,35.64,35.96,3740000,6.77
+1996-06-11,36.60,36.70,36.17,36.17,1700000,6.81
+1996-06-10,36.81,36.81,36.60,36.60,4872800,6.89
+1996-06-07,36.81,37.02,36.49,36.49,2803600,6.87
+1996-06-06,37.24,37.87,37.24,37.55,6712400,7.07
+1996-06-05,35.96,37.24,35.96,37.13,5286000,6.99
+1996-06-04,35.75,35.85,35.43,35.75,3364000,6.73
+1996-06-03,35.43,36.17,35.11,35.43,4345600,6.67
+1996-05-31,33.72,34.63,33.72,34.58,2676800,6.51
+1996-05-30,33.30,34.26,32.87,33.83,2756800,6.37
+1996-05-29,33.62,33.62,33.19,33.30,1642800,6.27
+1996-05-28,33.72,33.94,33.51,33.72,1889600,6.35
+1996-05-24,33.41,33.83,33.19,33.30,1734000,6.27
+1996-05-23,33.30,33.72,32.98,33.19,2782800,6.25
+1996-05-22,33.83,33.83,33.09,33.19,2399600,6.25
+1996-05-21,33.62,33.94,33.41,33.83,2534000,6.37
+1996-05-20,32.87,33.62,32.87,33.62,2916000,6.33
+1996-05-17,32.66,32.87,32.55,32.77,2551600,6.17
+1996-05-16,32.66,32.66,32.13,32.55,1058400,6.13
+1996-05-15,32.77,32.98,32.66,32.77,1918800,6.17
+1996-05-14,32.98,33.09,32.66,32.77,3310400,6.17
+1996-05-13,32.24,32.87,32.24,32.87,6236000,6.19
+1996-05-10,32.34,32.34,32.02,32.24,7433600,6.07
+1996-05-09,32.02,32.34,31.81,31.92,1666400,6.01
+1996-05-08,31.92,32.02,31.49,31.92,2457600,6.01
+1996-05-07,32.02,32.24,31.92,32.02,1233200,6.03
+1996-05-06,32.87,32.87,32.02,32.02,1366400,6.03
+1996-05-03,32.87,32.87,32.55,32.87,1337200,6.19
+1996-05-02,33.09,33.19,32.77,32.98,2821200,6.21
+1996-05-01,33.09,33.30,33.09,33.19,2052000,6.25
+1996-04-30,33.41,33.41,32.77,32.98,1688800,6.21
+1996-04-29,33.72,33.72,33.51,33.62,1448000,6.33
+1996-04-26,33.94,34.15,33.72,33.72,1688800,6.35
+1996-04-25,33.83,34.04,33.62,33.94,1214800,6.39
+1996-04-24,34.04,34.26,33.62,33.62,3922400,6.33
+1996-04-23,33.94,34.15,33.83,34.04,2601200,6.41
+1996-04-22,34.04,34.15,33.83,34.04,4268800,6.41
+1996-04-19,33.62,34.15,33.51,33.94,4492400,6.39
+1996-04-18,33.41,33.72,33.09,33.62,3629600,6.33
+1996-04-17,32.46,33.63,32.46,33.21,8287200,6.23
+1996-04-16,32.46,32.67,31.72,32.67,5910000,6.13
+1996-04-15,32.57,32.67,32.36,32.46,4829600,6.09
+1996-04-12,32.67,32.67,32.36,32.36,7156400,6.07
+1996-04-11,32.57,32.99,32.36,32.78,5208800,6.15
+1996-04-10,32.04,32.57,32.04,32.57,5190000,6.11
+1996-04-09,31.83,32.25,31.72,32.14,4428000,6.03
+1996-04-08,30.98,31.83,30.77,31.40,4349600,5.89
+1996-04-04,30.45,31.19,30.34,31.19,1455600,5.85
+1996-04-03,29.92,30.66,29.92,30.45,3235600,5.71
+1996-04-02,30.45,30.45,30.02,30.13,3727200,5.65
+1996-04-01,30.77,31.30,30.34,30.34,4876400,5.69
+1996-03-29,30.45,30.87,30.45,30.66,4415200,5.75
+1996-03-28,29.49,30.77,29.49,30.55,4602400,5.73
+1996-03-27,28.54,30.77,28.54,29.92,6792800,5.61
+1996-03-26,28.43,28.75,28.33,28.33,2206400,5.31
+1996-03-25,28.96,28.96,28.43,28.43,1056000,5.33
+1996-03-22,28.33,28.75,28.33,28.75,432400,5.39
+1996-03-21,28.33,28.75,28.11,28.43,1167600,5.33
+1996-03-20,28.54,28.54,28.11,28.33,811200,5.31
+1996-03-19,29.28,29.28,28.43,28.43,1037200,5.33
+1996-03-18,29.17,29.39,29.07,29.17,1549600,5.47
+1996-03-15,29.07,29.81,29.07,29.28,3950000,5.49
+1996-03-14,28.75,29.17,28.43,29.07,1630800,5.45
+1996-03-13,27.79,28.96,27.79,28.96,2420800,5.43
+1996-03-12,27.79,27.90,27.58,27.90,1162800,5.23
+1996-03-11,27.05,27.90,27.05,27.69,1344000,5.19
+1996-03-08,27.69,27.79,27.48,27.58,920800,5.17
+1996-03-07,27.90,28.01,27.69,27.90,3804400,5.23
+1996-03-06,27.90,28.11,27.79,28.01,2734000,5.25
+1996-03-05,27.90,28.22,27.79,27.90,2135600,5.23
+1996-03-04,27.79,28.86,27.79,27.79,3368000,5.21
+1996-03-01,27.05,27.90,27.05,27.79,2053200,5.21
+1996-02-29,26.95,27.37,26.95,27.05,2770400,5.07
+1996-02-28,26.84,27.48,26.73,26.95,2513200,5.05
+1996-02-27,26.95,27.26,26.73,26.73,1384000,5.01
+1996-02-26,27.16,27.26,26.73,26.95,997200,5.05
+1996-02-23,27.26,27.32,27.16,27.26,1475200,5.11
+1996-02-22,26.95,27.16,26.84,27.16,1937200,5.09
+1996-02-21,26.52,27.05,26.52,26.84,814000,5.03
+1996-02-20,26.73,26.84,26.31,26.31,967600,4.93
+1996-02-16,26.84,27.05,26.73,26.84,1427600,5.03
+1996-02-15,25.99,27.26,25.99,26.95,1609600,5.05
+1996-02-14,26.20,26.20,25.99,26.10,698800,4.89
+1996-02-13,26.20,26.52,25.78,26.42,1270400,4.95
+1996-02-12,25.99,26.52,25.89,26.31,738400,4.93
+1996-02-09,25.67,25.99,25.67,25.89,1598400,4.85
+1996-02-08,25.46,25.67,25.35,25.46,4612800,4.78
+1996-02-07,25.14,25.35,25.14,25.14,1708800,4.72
+1996-02-06,24.72,25.25,24.51,25.04,1177600,4.70
+1996-02-05,24.51,24.93,24.40,24.93,806800,4.68
+1996-02-02,25.04,25.04,24.61,24.82,1807200,4.66
+1996-02-01,24.08,25.04,24.08,24.76,2808800,4.64
+1996-01-31,23.98,24.19,23.87,24.19,1768000,4.54
+1996-01-30,23.66,24.19,23.66,23.98,1796000,4.50
+1996-01-29,23.98,24.08,23.55,23.66,1657200,4.44
+1996-01-26,24.08,24.29,23.87,23.98,2518800,4.50
+1996-01-25,24.19,24.19,23.87,24.08,2809200,4.52
+1996-01-24,23.45,24.19,23.34,24.19,6325200,4.54
+1996-01-23,23.45,23.55,23.13,23.34,3722400,4.38
+1996-01-22,23.98,23.98,23.23,23.45,2600000,4.40
+1996-01-19,24.19,24.29,23.98,23.98,1527200,4.50
+1996-01-18,24.73,24.94,24.09,24.20,1364800,4.52
+1996-01-17,25.26,25.36,24.73,24.83,540000,4.64
+1996-01-16,25.26,25.47,25.26,25.36,1367200,4.74
+1996-01-15,25.15,25.36,25.15,25.26,181600,4.72
+1996-01-12,25.36,25.36,25.15,25.26,1200000,4.72
+1996-01-11,25.36,25.36,25.15,25.36,1388000,4.74
+1996-01-10,26.21,26.31,25.15,25.36,1324800,4.74
+1996-01-09,26.53,26.74,26.31,26.47,876000,4.94
+1996-01-08,26.21,26.53,26.21,26.53,115600,4.95
+1996-01-05,26.31,26.42,26.10,26.42,428000,4.93
+1996-01-04,26.74,26.74,26.00,26.21,1322400,4.89
+1996-01-03,26.74,26.84,26.31,26.74,464800,4.99
+1996-01-02,25.79,26.95,25.57,26.95,745600,5.03
+1995-12-29,25.57,26.00,25.47,26.00,679200,4.85
+1995-12-28,25.68,25.89,25.57,25.89,909200,4.83
+1995-12-27,25.47,25.68,25.47,25.68,935600,4.79
+1995-12-26,26.00,26.00,25.36,25.68,844000,4.79
+1995-12-22,26.21,26.31,26.00,26.10,1854400,4.87
+1995-12-21,25.47,26.42,25.47,26.31,2155600,4.91
+1995-12-20,24.83,25.47,24.83,25.36,1568800,4.74
+1995-12-19,24.41,24.83,24.20,24.73,4016000,4.62
+1995-12-18,26.21,26.31,25.26,25.47,2000400,4.76
+1995-12-15,26.74,26.95,26.63,26.84,1629200,5.01
+1995-12-14,26.21,26.74,26.21,26.63,4819200,4.97
+1995-12-13,27.05,27.27,26.53,26.53,484800,4.95
+1995-12-12,26.63,27.05,26.63,27.05,1042800,5.05
+1995-12-11,26.42,26.95,26.21,26.84,1592800,5.01
+1995-12-08,26.74,27.05,26.31,26.53,1466000,4.95
+1995-12-07,26.63,26.95,26.63,26.84,1589200,5.01
+1995-12-06,27.05,27.27,26.63,26.74,1597600,4.99
+1995-12-05,26.95,27.16,26.84,26.95,1604000,5.03
+1995-12-04,26.63,27.05,26.42,27.05,2366800,5.05
+1995-12-01,26.31,26.84,26.31,26.84,2138800,5.01
+1995-11-30,25.26,26.31,25.15,26.31,1899200,4.91
+1995-11-29,25.26,25.47,25.15,25.36,937200,4.74
+1995-11-28,25.36,25.57,25.26,25.36,1020800,4.74
+1995-11-27,25.36,25.68,25.36,25.36,912800,4.74
+1995-11-24,25.26,25.47,24.94,25.47,322000,4.76
+1995-11-22,25.36,25.68,25.05,25.26,893200,4.72
+1995-11-21,25.47,25.57,25.36,25.57,907600,4.77
+1995-11-20,25.57,25.89,25.42,25.57,824000,4.77
+1995-11-17,25.68,25.68,25.36,25.57,1948800,4.77
+1995-11-16,25.05,25.57,24.94,25.47,1881200,4.76
+1995-11-15,25.05,25.15,24.73,25.15,972400,4.70
+1995-11-14,24.83,25.57,24.83,25.26,3182000,4.72
+1995-11-13,25.26,25.36,25.05,25.26,1921200,4.72
+1995-11-10,25.47,25.47,25.05,25.36,2438000,4.74
+1995-11-09,26.53,26.53,25.57,25.68,1144000,4.79
+1995-11-08,26.42,26.53,26.21,26.53,1799600,4.95
+1995-11-07,26.53,26.63,26.31,26.42,1472800,4.93
+1995-11-06,26.74,26.84,26.21,26.31,1061200,4.91
+1995-11-03,27.27,27.48,26.84,26.95,786400,5.03
+1995-11-02,26.74,27.37,26.63,27.37,1735200,5.11
+1995-11-01,26.95,26.95,26.53,26.74,876800,4.99
+1995-10-31,27.27,27.27,26.74,27.05,1208400,5.05
+1995-10-30,27.05,27.37,27.05,27.16,639600,5.07
+1995-10-27,26.95,27.58,26.84,27.05,1701600,5.05
+1995-10-26,27.05,27.05,26.21,26.95,2852000,5.03
+1995-10-25,28.22,28.43,27.27,27.37,2146000,5.11
+1995-10-24,30.01,30.22,28.00,28.22,3719600,5.27
+1995-10-23,29.06,29.27,28.96,29.27,1741600,5.47
+1995-10-20,29.17,29.27,28.74,29.06,1907600,5.43
+1995-10-19,29.27,29.27,29.06,29.27,1351600,5.39
+1995-10-18,29.27,29.58,29.27,29.37,2711600,5.41
+1995-10-17,29.69,29.69,29.16,29.27,1652800,5.39
+1995-10-16,29.90,31.05,29.69,29.69,5883200,5.47
+1995-10-13,29.37,29.58,29.27,29.27,785600,5.39
+1995-10-12,29.16,29.27,29.06,29.16,350400,5.37
+1995-10-11,29.06,29.37,29.06,29.27,1311200,5.39
+1995-10-10,28.43,29.06,28.38,29.06,1072400,5.36
+1995-10-09,29.37,29.37,28.85,28.96,1012000,5.34
+1995-10-06,28.96,29.48,28.54,29.37,1489200,5.41
+1995-10-05,28.64,28.75,28.54,28.75,500000,5.30
+1995-10-04,29.27,29.27,28.64,28.64,767600,5.28
+1995-10-03,29.27,29.48,28.96,29.06,1645200,5.36
+1995-10-02,29.27,29.58,29.16,29.27,2019200,5.39
+1995-09-29,28.64,28.96,28.43,28.85,704000,5.32
+1995-09-28,28.85,28.96,28.33,28.54,1024400,5.26
+1995-09-27,28.75,28.96,28.64,28.64,1403600,5.28
+1995-09-26,28.12,28.96,28.12,28.96,2572400,5.34
+1995-09-25,28.75,28.75,28.33,28.33,459200,5.22
+1995-09-22,28.54,28.96,28.43,28.85,1059600,5.32
+1995-09-21,29.06,29.58,28.85,28.96,2318000,5.34
+1995-09-20,28.96,29.16,28.75,29.06,1785200,5.36
+1995-09-19,28.96,29.27,28.85,28.96,3120000,5.34
+1995-09-18,29.06,29.06,28.75,29.06,2723600,5.36
+1995-09-15,28.85,29.37,28.43,29.37,2330000,5.41
+1995-09-14,29.27,29.27,28.64,28.85,907600,5.32
+1995-09-13,29.69,29.69,29.16,29.27,2652800,5.39
+1995-09-12,28.75,29.90,28.64,29.69,2669200,5.47
+1995-09-11,28.64,28.96,28.54,28.75,2976400,5.30
+1995-09-08,28.22,28.64,28.12,28.64,969200,5.28
+1995-09-07,28.22,28.22,27.91,28.01,878000,5.16
+1995-09-06,28.01,28.22,27.91,28.12,1128000,5.18
+1995-09-05,27.91,28.01,27.91,28.01,698000,5.16
+1995-09-01,28.01,28.01,27.91,28.01,980000,5.16
+1995-08-31,27.81,28.12,27.39,27.91,4141600,5.14
+1995-08-30,28.43,28.43,28.01,28.01,1936400,5.16
+1995-08-29,28.96,28.96,28.43,28.43,1024400,5.24
+1995-08-28,29.16,29.16,28.33,28.85,2358400,5.32
+1995-08-25,28.85,29.16,28.85,29.06,346000,5.36
+1995-08-24,28.54,28.85,28.43,28.85,593600,5.32
+1995-08-23,28.64,28.64,28.43,28.54,295600,5.26
+1995-08-22,28.85,28.85,28.54,28.64,265600,5.28
+1995-08-21,29.16,29.27,28.96,29.06,394800,5.36
+1995-08-18,29.06,29.16,28.85,29.06,1385200,5.36
+1995-08-17,29.27,29.37,29.06,29.06,562000,5.36
+1995-08-16,29.27,29.69,29.16,29.27,1172400,5.39
+1995-08-15,29.16,29.58,28.85,29.48,683200,5.43
+1995-08-14,29.27,29.58,29.27,29.37,338400,5.41
+1995-08-11,29.79,29.90,28.85,28.96,411600,5.34
+1995-08-10,29.90,30.00,29.69,29.79,342800,5.49
+1995-08-09,29.79,30.00,29.69,29.90,962800,5.51
+1995-08-08,29.69,29.69,29.53,29.69,774800,5.47
+1995-08-07,29.48,29.90,29.27,29.69,686800,5.47
+1995-08-04,29.69,29.79,29.27,29.27,881200,5.39
+1995-08-03,29.69,29.90,29.69,29.79,751200,5.49
+1995-08-02,30.11,30.31,29.58,29.79,344800,5.49
+1995-08-01,29.90,30.00,29.79,29.90,400800,5.51
+1995-07-31,30.52,30.52,30.00,30.11,818800,5.55
+1995-07-28,30.31,30.63,30.31,30.63,555200,5.64
+1995-07-27,30.63,30.63,30.42,30.63,340000,5.64
+1995-07-26,30.52,31.15,30.11,30.52,1719200,5.62
+1995-07-25,29.16,30.42,29.06,30.31,962400,5.59
+1995-07-24,29.27,29.69,29.16,29.16,530800,5.37
+1995-07-21,29.27,29.69,29.16,29.27,1265200,5.39
+1995-07-20,28.64,29.79,28.64,29.69,658400,5.47
+1995-07-19,29.16,29.26,28.64,28.85,1157600,5.25
+1995-07-18,28.95,29.16,28.74,29.16,827600,5.30
+1995-07-17,28.95,29.05,28.74,28.85,679600,5.25
+1995-07-14,28.95,29.16,28.74,28.95,470800,5.26
+1995-07-13,29.16,29.21,29.05,29.05,784400,5.28
+1995-07-12,28.54,29.47,28.54,29.36,1634400,5.34
+1995-07-11,28.02,28.74,28.02,28.64,1833200,5.21
+1995-07-10,27.92,28.12,27.71,28.02,1496800,5.10
+1995-07-07,28.23,28.23,27.40,27.71,1434000,5.04
+1995-07-06,28.02,28.23,27.50,28.23,1038000,5.13
+1995-07-05,28.23,28.23,27.81,27.92,1853600,5.08
+1995-07-03,28.12,28.23,27.92,28.23,257200,5.13
+1995-06-30,28.02,28.54,27.86,28.33,1256400,5.15
+1995-06-29,28.12,28.12,27.81,27.92,914800,5.08
+1995-06-28,28.54,28.54,28.02,28.23,748400,5.13
+1995-06-27,28.23,28.85,28.23,28.33,2413200,5.15
+1995-06-26,28.23,28.64,28.23,28.23,534800,5.13
+1995-06-23,28.54,28.64,28.43,28.54,429600,5.19
+1995-06-22,28.64,28.64,28.43,28.64,800400,5.21
+1995-06-21,28.95,29.05,28.54,28.54,1410000,5.19
+1995-06-20,28.95,29.36,28.80,29.05,4374400,5.28
+1995-06-19,28.95,29.05,28.74,28.85,1152800,5.25
+1995-06-16,29.36,29.47,28.95,28.95,2460800,5.26
+1995-06-15,29.05,29.57,28.95,29.36,2833600,5.34
+1995-06-14,29.36,29.36,29.05,29.36,432400,5.34
+1995-06-13,29.36,29.67,29.36,29.36,1123600,5.34
+1995-06-12,29.16,29.36,28.85,29.36,1382800,5.34
+1995-06-09,29.36,29.36,28.85,29.05,1711600,5.28
+1995-06-08,29.47,29.47,29.26,29.26,855600,5.32
+1995-06-07,29.57,29.57,29.16,29.47,534400,5.36
+1995-06-06,29.57,29.67,29.26,29.47,2533600,5.36
+1995-06-05,29.57,29.78,29.47,29.57,1960800,5.38
+1995-06-02,31.43,31.43,29.57,29.67,2856400,5.40
+1995-06-01,31.84,31.95,31.33,31.43,1654000,5.72
+1995-05-31,32.16,32.88,32.16,32.88,1040800,5.98
+1995-05-30,31.64,32.26,31.64,32.26,761200,5.87
+1995-05-26,32.05,32.16,31.64,31.74,1522800,5.77
+1995-05-25,32.05,32.26,31.74,32.16,1187600,5.85
+1995-05-24,32.88,32.88,32.05,32.26,1166000,5.87
+1995-05-23,31.74,32.98,31.64,32.98,3060800,6.00
+1995-05-22,31.64,31.74,31.43,31.64,1690000,5.75
+1995-05-19,31.43,31.64,30.91,31.64,972800,5.75
+1995-05-18,31.53,31.69,31.22,31.33,1332800,5.70
+1995-05-17,30.81,31.74,30.81,31.74,1326800,5.77
+1995-05-16,31.12,31.12,30.60,30.81,1321600,5.60
+1995-05-15,30.71,31.22,30.71,31.02,788400,5.64
+1995-05-12,30.29,30.91,30.19,30.81,1665200,5.60
+1995-05-11,29.57,30.40,29.57,30.29,1208000,5.51
+1995-05-10,29.57,29.98,29.57,29.78,2108800,5.41
+1995-05-09,29.67,29.67,29.47,29.67,838000,5.40
+1995-05-08,29.16,29.88,29.16,29.67,1093200,5.40
+1995-05-05,29.47,29.67,29.26,29.36,916400,5.34
+1995-05-04,29.36,29.47,29.26,29.47,868000,5.36
+1995-05-03,29.47,29.67,29.26,29.67,808000,5.40
+1995-05-02,29.26,29.36,28.85,29.36,1289200,5.34
+1995-05-01,29.47,29.57,29.21,29.36,600000,5.34
+1995-04-28,28.64,29.57,28.64,29.57,838000,5.38
+1995-04-27,28.85,28.85,28.74,28.74,318800,5.23
+1995-04-26,28.95,29.05,28.54,29.05,457600,5.28
+1995-04-25,29.47,29.47,29.05,29.26,239200,5.32
+1995-04-24,28.95,29.73,28.95,29.67,440000,5.40
+1995-04-21,28.95,29.16,28.74,28.95,1252000,5.26
+1995-04-20,29.05,29.26,28.85,28.85,464400,5.25
+1995-04-19,29.16,29.47,29.05,29.36,516800,5.34
+1995-04-18,29.47,29.47,28.74,29.47,1276800,5.36
+1995-04-17,29.97,29.97,29.26,29.26,844000,5.25
+1995-04-13,30.18,30.28,30.07,30.07,504400,5.40
+1995-04-12,30.28,30.38,29.97,30.38,441200,5.45
+1995-04-11,30.48,30.89,30.28,30.48,979200,5.47
+1995-04-10,30.38,30.59,30.18,30.59,588000,5.49
+1995-04-07,29.97,30.74,29.97,30.69,1000400,5.51
+1995-04-06,30.28,30.28,29.56,29.87,1935200,5.36
+1995-04-05,30.59,30.59,30.28,30.38,498800,5.45
+1995-04-04,30.38,30.59,30.28,30.59,1160000,5.49
+1995-04-03,30.38,30.48,30.18,30.38,748000,5.45
+1995-03-31,30.38,30.69,29.77,30.48,1095200,5.47
+1995-03-30,28.85,30.48,28.85,30.38,1853600,5.45
+1995-03-29,28.44,29.05,28.34,28.54,1074000,5.12
+1995-03-28,28.03,29.15,27.93,28.54,1315600,5.12
+1995-03-27,27.41,28.03,27.41,28.03,520400,5.03
+1995-03-24,27.82,27.82,27.62,27.62,532000,4.96
+1995-03-23,27.82,28.03,27.72,27.82,1473200,4.99
+1995-03-22,28.03,28.03,27.72,27.82,1040800,4.99
+1995-03-21,27.41,28.64,27.41,28.23,1760800,5.07
+1995-03-20,27.21,27.62,27.11,27.62,1222800,4.96
+1995-03-17,27.11,27.31,27.01,27.21,2258800,4.88
+1995-03-16,26.19,26.90,26.08,26.90,950000,4.83
+1995-03-15,25.98,26.29,25.88,26.08,347200,4.68
+1995-03-14,25.78,26.19,25.68,25.88,951600,4.65
+1995-03-13,25.88,25.88,25.68,25.78,606400,4.63
+1995-03-10,25.68,25.98,25.57,25.88,1917600,4.65
+1995-03-09,25.88,25.88,25.57,25.68,572800,4.61
+1995-03-08,26.08,26.19,25.78,25.88,688000,4.65
+1995-03-07,25.98,26.08,25.88,25.98,982800,4.66
+1995-03-06,25.98,26.08,25.68,25.98,1131600,4.66
+1995-03-03,25.98,26.19,25.68,25.88,1139600,4.65
+1995-03-02,26.39,26.60,26.08,26.19,670000,4.70
+1995-03-01,26.49,26.49,26.39,26.49,861600,4.76
+1995-02-28,26.49,26.70,26.29,26.60,883200,4.77
+1995-02-27,26.80,26.90,26.39,26.49,369200,4.76
+1995-02-24,26.60,26.90,26.39,26.90,515200,4.83
+1995-02-23,26.70,26.90,26.60,26.80,2172400,4.81
+1995-02-22,26.90,27.11,26.49,26.49,754800,4.76
+1995-02-21,26.90,27.11,26.80,26.90,1588400,4.83
+1995-02-17,26.90,27.01,26.60,27.01,691200,4.85
+1995-02-16,26.60,27.21,26.60,26.90,584000,4.83
+1995-02-15,26.60,26.60,26.49,26.60,616000,4.77
+1995-02-14,26.60,26.60,26.19,26.39,826400,4.74
+1995-02-13,27.11,27.41,26.70,26.70,813200,4.79
+1995-02-10,26.49,26.90,26.49,26.90,462400,4.83
+1995-02-09,26.80,26.90,26.49,26.49,436400,4.76
+1995-02-08,26.70,26.90,26.70,26.90,1373600,4.83
+1995-02-07,26.08,26.80,26.08,26.70,2263200,4.79
+1995-02-06,25.47,26.08,25.47,25.98,1739600,4.66
+1995-02-03,25.27,25.68,25.16,25.16,958000,4.52
+1995-02-02,25.27,25.37,25.16,25.27,1036800,4.54
+1995-02-01,25.37,25.37,25.06,25.16,1035600,4.52
+1995-01-31,25.16,25.27,25.16,25.16,644000,4.52
+1995-01-30,25.37,25.47,25.16,25.16,804800,4.52
+1995-01-27,25.57,25.57,25.47,25.47,452000,4.57
+1995-01-26,25.57,25.57,25.27,25.57,1425200,4.59
+1995-01-25,25.57,25.68,25.47,25.47,2340800,4.57
+1995-01-24,25.88,26.08,25.57,25.68,647600,4.61
+1995-01-23,25.78,25.78,25.68,25.68,417600,4.61
+1995-01-20,25.98,26.08,25.68,26.08,647600,4.68
+1995-01-19,25.68,25.88,25.68,25.78,404800,4.63
+1995-01-18,26.19,26.19,25.88,26.08,201600,4.68
+1995-01-17,25.98,26.28,25.98,26.08,1012400,4.61
+1995-01-16,26.08,26.08,25.68,26.08,646800,4.61
+1995-01-13,25.47,26.18,25.37,26.08,842400,4.61
+1995-01-12,25.37,25.47,25.17,25.47,222800,4.51
+1995-01-11,25.37,25.47,25.07,25.37,297200,4.49
+1995-01-10,25.27,25.68,25.17,25.37,866400,4.49
+1995-01-09,25.37,25.78,25.07,25.17,758800,4.45
+1995-01-06,25.47,25.47,25.17,25.37,1203200,4.49
+1995-01-05,25.27,25.47,25.17,25.37,474400,4.49
+1995-01-04,25.17,25.27,25.17,25.27,540800,4.47
+1995-01-03,25.17,25.68,25.17,25.37,948800,4.49
+1994-12-30,24.26,24.97,24.06,24.97,858400,4.42
+1994-12-29,23.96,24.67,23.96,24.46,675200,4.33
+1994-12-28,24.67,24.67,24.06,24.26,404800,4.29
+1994-12-27,25.17,25.37,24.46,24.67,453600,4.36
+1994-12-23,25.27,25.37,24.87,25.17,317200,4.45
+1994-12-22,24.97,25.68,24.97,25.47,1083600,4.51
+1994-12-21,24.56,25.07,24.36,24.97,848400,4.42
+1994-12-20,24.67,24.67,24.56,24.67,792800,4.36
+1994-12-19,24.26,24.67,24.06,24.56,955200,4.34
+1994-12-16,24.26,24.26,23.96,24.06,1554400,4.26
+1994-12-15,23.86,24.36,23.86,24.06,706000,4.26
+1994-12-14,23.86,24.16,23.86,24.16,1474800,4.27
+1994-12-13,23.86,24.26,23.86,24.06,563600,4.26
+1994-12-12,23.86,24.06,23.86,23.96,702800,4.24
+1994-12-09,24.36,24.36,23.86,23.96,1080800,4.24
+1994-12-08,24.46,24.46,24.26,24.26,1267200,4.29
+1994-12-07,24.56,24.56,24.36,24.36,1839200,4.31
+1994-12-06,24.67,24.77,24.46,24.67,1229200,4.36
+1994-12-05,24.87,24.97,24.67,24.77,1153200,4.38
+1994-12-02,24.97,25.07,24.87,25.07,914400,4.43
+1994-12-01,25.37,25.47,24.97,25.07,1376400,4.43
+1994-11-30,25.27,25.47,25.17,25.47,1124800,4.51
+1994-11-29,24.97,25.37,24.87,25.27,2981200,4.47
+1994-11-28,25.17,25.47,24.67,24.77,984000,4.38
+1994-11-25,24.87,25.78,24.87,25.37,272000,4.49
+1994-11-23,25.37,25.37,24.56,24.97,640800,4.42
+1994-11-22,25.88,25.98,25.47,25.58,1248400,4.52
+1994-11-21,26.69,26.69,25.78,25.88,802000,4.58
+1994-11-18,26.49,26.89,26.38,26.49,948400,4.68
+1994-11-17,27.09,27.09,26.38,26.59,884400,4.70
+1994-11-16,27.39,27.60,27.39,27.39,749200,4.85
+1994-11-15,27.29,27.60,26.89,27.50,646000,4.86
+1994-11-14,26.99,27.39,26.89,27.39,233200,4.85
+1994-11-11,26.79,26.99,26.69,26.79,384400,4.74
+1994-11-10,27.39,27.39,26.99,26.99,447600,4.77
+1994-11-09,27.50,27.50,27.19,27.19,779200,4.81
+1994-11-08,27.70,27.70,27.19,27.39,780400,4.85
+1994-11-07,27.60,27.70,27.19,27.70,1240000,4.90
+1994-11-04,27.60,27.80,27.60,27.70,1742800,4.90
+1994-11-03,26.59,27.80,26.49,27.80,1684000,4.92
+1994-11-02,26.79,26.79,26.08,26.38,616000,4.67
+1994-11-01,26.49,26.89,26.49,26.79,875600,4.74
+1994-10-31,27.50,27.50,26.89,26.99,433200,4.77
+1994-10-28,26.89,27.60,26.79,27.50,464400,4.86
+1994-10-27,26.69,26.89,26.59,26.69,620800,4.72
+1994-10-26,27.80,27.80,26.69,26.69,949200,4.72
+1994-10-25,26.59,27.70,26.49,27.60,831200,4.88
+1994-10-24,27.09,27.50,26.59,26.59,673200,4.70
+1994-10-21,26.99,27.29,26.69,27.09,688800,4.79
+1994-10-20,27.60,27.80,27.39,27.39,634000,4.85
+1994-10-19,27.90,28.10,27.45,27.60,379600,4.88
+1994-10-18,27.50,28.00,27.50,27.80,479200,4.92
+1994-10-17,27.69,27.89,27.59,27.69,484800,4.83
+1994-10-14,27.89,27.99,27.59,27.89,259200,4.87
+1994-10-13,28.19,28.49,27.79,27.79,733600,4.85
+1994-10-12,28.09,28.49,27.79,28.09,380000,4.90
+1994-10-11,27.99,28.69,27.89,28.59,358000,4.99
+1994-10-10,27.89,27.89,27.69,27.79,271600,4.85
+1994-10-07,27.79,27.79,27.39,27.69,464800,4.83
+1994-10-06,28.19,28.19,27.39,27.69,415200,4.83
+1994-10-05,29.09,29.09,28.09,28.09,708400,4.90
+1994-10-04,28.99,29.29,28.89,29.09,644400,5.08
+1994-10-03,28.69,29.19,28.49,29.19,666800,5.09
+1994-09-30,28.59,28.69,28.49,28.49,566400,4.97
+1994-09-29,28.59,28.79,28.39,28.49,1982000,4.97
+1994-09-28,28.39,29.19,28.39,28.69,1081200,5.01
+1994-09-27,27.99,28.19,27.69,28.19,746000,4.92
+1994-09-26,27.89,28.29,27.69,27.69,845600,4.83
+1994-09-23,28.29,28.49,27.59,27.89,700400,4.87
+1994-09-22,28.39,28.69,28.29,28.39,522400,4.95
+1994-09-21,28.59,28.69,27.99,28.29,593200,4.94
+1994-09-20,29.39,29.49,28.59,28.59,523600,4.99
+1994-09-19,29.49,29.49,29.09,29.49,259600,5.15
+1994-09-16,29.59,29.69,29.39,29.49,1138000,5.15
+1994-09-15,29.59,30.09,29.29,29.59,443200,5.16
+1994-09-14,29.99,29.99,29.39,29.69,258400,5.18
+1994-09-13,29.79,30.09,29.79,29.89,1072800,5.21
+1994-09-12,29.79,29.99,29.79,29.79,624000,5.20
+1994-09-09,29.89,29.99,29.79,29.89,282000,5.21
+1994-09-08,30.09,30.19,29.89,30.09,1115200,5.25
+1994-09-07,29.99,30.09,29.79,29.89,992000,5.21
+1994-09-06,29.99,30.19,29.79,30.19,696400,5.27
+1994-09-02,30.19,30.19,29.69,29.99,382800,5.23
+1994-09-01,30.29,30.29,30.09,30.09,483200,5.25
+1994-08-31,30.09,30.39,29.89,30.29,1052800,5.28
+1994-08-30,29.69,30.19,29.69,30.19,457600,5.27
+1994-08-29,30.39,30.39,29.69,29.69,331600,5.18
+1994-08-26,29.99,30.39,29.79,30.19,1148000,5.27
+1994-08-25,30.39,30.39,29.89,29.99,718000,5.23
+1994-08-24,30.09,30.59,30.09,30.39,674800,5.30
+1994-08-23,29.79,30.39,29.49,29.79,578400,5.20
+1994-08-22,30.39,30.39,29.49,29.59,507600,5.16
+1994-08-19,30.59,30.59,30.19,30.29,921200,5.28
+1994-08-18,30.69,30.69,30.29,30.39,458400,5.30
+1994-08-17,30.39,30.69,30.19,30.69,616800,5.35
+1994-08-16,29.89,30.19,29.29,30.19,795600,5.27
+1994-08-15,29.69,29.99,29.69,29.89,609200,5.21
+1994-08-12,29.19,29.99,29.19,29.89,620400,5.21
+1994-08-11,29.09,29.29,28.79,29.19,1104000,5.09
+1994-08-10,28.79,29.19,28.49,29.19,511200,5.09
+1994-08-09,28.89,28.99,28.39,28.69,1587600,5.01
+1994-08-08,28.99,29.09,28.79,28.99,426800,5.06
+1994-08-05,28.79,28.89,28.69,28.69,1029600,5.01
+1994-08-04,29.39,29.69,29.19,29.39,782400,5.13
+1994-08-03,29.29,29.59,29.09,29.59,982400,5.16
+1994-08-02,29.89,29.89,29.39,29.39,594400,5.13
+1994-08-01,29.89,29.99,29.49,29.69,695200,5.18
+1994-07-29,30.29,30.29,29.69,29.69,920400,5.18
+1994-07-28,30.59,30.69,29.99,30.09,914800,5.25
+1994-07-27,30.59,30.59,30.09,30.39,1440000,5.30
+1994-07-26,31.69,31.69,30.69,30.89,924800,5.39
+1994-07-25,31.19,31.59,31.19,31.39,323200,5.48
+1994-07-22,31.09,31.39,31.09,31.29,623200,5.46
+1994-07-21,30.89,31.29,30.39,30.99,554400,5.41
+1994-07-20,30.29,30.69,30.09,30.69,425200,5.35
+1994-07-19,30.69,30.89,30.39,30.49,1632000,5.32
+1994-07-18,31.28,31.38,30.69,30.69,335200,5.29
+1994-07-15,30.99,31.18,30.89,31.09,660800,5.36
+1994-07-14,30.59,31.18,30.49,30.89,237200,5.32
+1994-07-13,31.38,31.38,30.59,30.59,1508800,5.27
+1994-07-12,30.99,31.38,30.79,31.38,712400,5.41
+1994-07-11,31.28,31.28,30.99,31.09,312000,5.36
+1994-07-08,30.79,31.38,30.59,31.28,1051200,5.39
+1994-07-07,31.28,31.28,30.79,31.09,439200,5.36
+1994-07-06,31.38,31.58,31.18,31.28,319200,5.39
+1994-07-05,30.69,31.58,30.59,31.58,421200,5.44
+1994-07-01,30.89,30.99,30.59,30.69,506800,5.29
+1994-06-30,31.48,31.48,30.69,30.69,392000,5.29
+1994-06-29,31.18,31.68,31.09,31.58,814000,5.44
+1994-06-28,29.80,31.48,29.80,31.38,1150000,5.41
+1994-06-27,29.90,30.10,29.40,29.80,244800,5.13
+1994-06-24,30.99,30.99,29.80,29.80,684000,5.13
+1994-06-23,31.09,31.09,30.79,30.99,459600,5.34
+1994-06-22,30.89,30.89,30.59,30.89,692400,5.32
+1994-06-21,30.59,31.09,30.59,30.99,948000,5.34
+1994-06-20,30.69,31.09,30.39,30.49,376400,5.25
+1994-06-17,31.38,31.38,31.09,31.09,1078400,5.36
+1994-06-16,31.68,31.68,31.28,31.28,547200,5.39
+1994-06-15,31.68,31.88,31.28,31.58,1831600,5.44
+1994-06-14,31.58,31.78,31.58,31.68,1833200,5.46
+1994-06-13,31.58,31.68,31.48,31.68,294800,5.46
+1994-06-10,31.68,31.78,31.48,31.78,1009200,5.48
+1994-06-09,31.09,31.68,30.99,31.68,510800,5.46
+1994-06-08,31.38,31.58,30.79,30.89,423200,5.32
+1994-06-07,31.09,31.28,30.99,31.18,192000,5.37
+1994-06-06,31.09,31.18,30.69,31.09,346400,5.36
+1994-06-03,31.48,31.48,30.39,31.48,451200,5.42
+1994-06-02,31.68,31.78,31.48,31.48,1285600,5.42
+1994-06-01,31.78,31.88,31.53,31.68,1041600,5.46
+1994-05-31,32.08,32.17,31.68,32.17,668000,5.54
+1994-05-27,32.37,32.47,32.17,32.37,617600,5.58
+1994-05-26,32.37,32.57,32.17,32.57,581600,5.61
+1994-05-25,32.17,32.67,31.98,32.37,1016800,5.58
+1994-05-24,31.98,32.47,31.88,32.27,618800,5.56
+1994-05-23,31.38,31.88,31.38,31.78,424000,5.48
+1994-05-20,31.28,31.78,30.99,31.48,796800,5.42
+1994-05-19,31.58,31.78,31.48,31.48,403600,5.42
+1994-05-18,31.68,31.88,31.68,31.78,856000,5.48
+1994-05-17,31.38,31.58,31.09,31.48,242800,5.42
+1994-05-16,31.09,31.48,30.99,31.28,493200,5.39
+1994-05-13,31.48,31.48,30.79,30.89,349200,5.32
+1994-05-12,31.38,31.58,31.28,31.38,464800,5.41
+1994-05-11,31.68,31.68,31.18,31.28,456400,5.39
+1994-05-10,31.78,31.78,31.58,31.68,729600,5.46
+1994-05-09,31.88,32.08,31.68,31.78,560400,5.48
+1994-05-06,31.88,31.98,31.48,31.98,711200,5.51
+1994-05-05,31.68,32.17,31.18,32.08,433600,5.53
+1994-05-04,32.08,32.08,31.58,31.88,819200,5.49
+1994-05-03,31.68,32.47,31.58,31.98,984400,5.51
+1994-05-02,31.68,31.78,31.48,31.68,2712400,5.46
+1994-04-29,31.28,31.58,31.18,31.48,683200,5.42
+1994-04-28,31.28,31.58,31.28,31.38,810000,5.41
+1994-04-26,31.38,31.68,30.99,31.38,997200,5.41
+1994-04-25,31.48,31.58,30.59,31.09,272800,5.36
+1994-04-22,31.48,31.58,31.18,31.38,425200,5.41
+1994-04-21,31.28,31.98,30.99,31.58,532400,5.44
+1994-04-20,31.18,31.28,30.89,31.09,1207200,5.36
+1994-04-19,30.49,31.28,30.29,31.28,852000,5.39
+1994-04-18,32.16,32.16,30.99,31.28,748400,5.32
+1994-04-15,32.16,32.26,31.87,32.06,1030000,5.46
+1994-04-14,32.06,32.26,31.67,32.26,1067600,5.49
+1994-04-13,32.16,32.26,31.57,32.16,1414800,5.47
+1994-04-12,32.36,32.55,31.87,32.16,2494400,5.47
+1994-04-11,31.48,32.65,31.48,32.46,3294000,5.52
+1994-04-08,30.99,31.57,30.69,31.57,1576800,5.37
+1994-04-07,30.79,31.67,30.79,31.38,2608400,5.34
+1994-04-06,30.50,30.79,30.10,30.79,1152000,5.24
+1994-04-05,30.10,30.79,30.10,30.50,903200,5.19
+1994-04-04,29.61,30.40,29.61,29.91,1108000,5.09
+1994-03-31,30.10,30.10,29.71,29.91,1018000,5.09
+1994-03-30,29.61,30.30,29.61,30.20,1319200,5.14
+1994-03-29,29.32,29.51,29.22,29.42,1054000,5.01
+1994-03-28,29.42,29.81,29.32,29.51,575600,5.02
+1994-03-25,29.51,29.51,29.32,29.32,575600,4.99
+1994-03-24,29.02,29.51,28.83,29.32,801200,4.99
+1994-03-23,28.73,29.12,28.63,29.02,881600,4.94
+1994-03-22,28.83,28.93,28.73,28.73,715200,4.89
+1994-03-21,29.02,29.12,28.83,28.83,289600,4.91
+1994-03-18,28.83,29.12,28.53,29.12,1272400,4.96
+1994-03-17,28.93,29.12,28.63,28.63,743200,4.87
+1994-03-16,28.83,29.12,28.83,29.02,606400,4.94
+1994-03-15,29.02,29.02,28.04,28.83,831200,4.91
+1994-03-14,28.93,29.12,28.83,28.93,550000,4.92
+1994-03-11,29.42,29.51,28.63,28.93,949200,4.92
+1994-03-10,29.51,29.61,29.42,29.42,541200,5.01
+1994-03-09,29.32,29.61,29.12,29.42,830400,5.01
+1994-03-08,29.51,29.51,29.12,29.32,588000,4.99
+1994-03-07,30.00,30.00,29.12,29.42,894400,5.01
+1994-03-04,29.81,30.40,29.71,29.81,1764400,5.07
+1994-03-03,30.20,30.30,29.91,30.00,413600,5.11
+1994-03-02,29.61,30.50,29.61,30.50,426800,5.19
+1994-03-01,30.30,30.50,30.00,30.50,402400,5.19
+1994-02-28,30.40,30.69,30.30,30.40,515200,5.17
+1994-02-25,30.20,30.50,30.00,30.40,625600,5.17
+1994-02-24,30.10,30.89,30.10,30.30,902400,5.16
+1994-02-23,30.30,30.59,30.20,30.59,330000,5.21
+1994-02-22,30.20,30.59,30.10,30.40,452400,5.17
+1994-02-18,29.71,30.59,29.71,30.30,712400,5.16
+1994-02-17,30.50,30.50,29.81,30.10,402000,5.12
+1994-02-16,30.79,30.99,30.59,30.59,591600,5.21
+1994-02-15,30.99,30.99,30.89,30.99,884400,5.27
+1994-02-14,30.59,31.08,30.59,30.99,1131200,5.27
+1994-02-11,30.59,30.89,30.59,30.69,412800,5.22
+1994-02-10,29.81,30.79,29.51,30.79,1372800,5.24
+1994-02-09,30.30,30.30,29.91,29.91,700000,5.09
+1994-02-08,30.20,30.50,29.91,30.30,866400,5.16
+1994-02-07,30.30,30.59,30.20,30.50,1340800,5.19
+1994-02-04,30.50,30.89,30.30,30.50,1176400,5.19
+1994-02-03,30.20,30.59,29.91,30.50,875600,5.19
+1994-02-02,30.99,31.08,30.20,30.20,724800,5.14
+1994-02-01,31.77,31.77,30.79,30.99,722000,5.27
+1994-01-31,30.69,31.28,30.69,31.18,705600,5.31
+1994-01-28,30.69,30.99,30.59,30.79,660400,5.24
+1994-01-27,30.79,30.79,30.40,30.59,690800,5.21
+1994-01-26,30.99,31.18,30.50,30.59,2222400,5.21
+1994-01-25,30.79,30.99,30.59,30.99,1260800,5.27
+1994-01-24,31.08,31.18,30.59,30.79,970000,5.24
+1994-01-21,31.28,31.28,30.79,31.18,1731200,5.31
+1994-01-20,31.18,31.28,31.08,31.18,331600,5.31
+1994-01-19,31.28,31.48,31.08,31.08,1031200,5.29
+1994-01-18,31.28,31.67,31.18,31.48,1595600,5.36
+1994-01-17,30.98,31.37,30.79,31.28,571600,5.26
+1994-01-14,30.89,30.98,30.69,30.98,641600,5.21
+1994-01-13,31.08,31.18,30.30,30.89,931200,5.19
+1994-01-12,30.79,31.28,30.69,31.28,1370000,5.26
+1994-01-11,30.30,30.79,30.30,30.79,1151600,5.18
+1994-01-10,30.40,30.60,30.21,30.50,804000,5.13
+1994-01-07,30.89,30.89,30.01,30.21,701200,5.08
+1994-01-06,31.18,31.37,30.60,30.89,2480400,5.19
+1994-01-05,30.98,31.18,30.98,31.18,720000,5.24
+1994-01-04,31.18,31.18,30.79,31.08,942000,5.23
+1994-01-03,31.47,31.57,31.28,31.37,595200,5.27
+1993-12-31,31.86,32.44,31.57,31.57,541200,5.31
+1993-12-30,31.86,32.25,31.66,32.05,595200,5.39
+1993-12-29,31.28,32.15,31.28,32.05,895600,5.39
+1993-12-28,31.47,31.47,31.08,31.28,826800,5.26
+1993-12-27,30.89,31.57,30.60,31.57,1624400,5.31
+1993-12-23,31.08,31.37,30.89,30.98,687200,5.21
+1993-12-22,31.08,31.08,30.89,30.89,871200,5.19
+1993-12-21,31.08,31.18,30.89,30.98,826800,5.21
+1993-12-20,31.08,31.28,31.08,31.08,600000,5.23
+1993-12-17,31.08,31.57,30.98,31.08,1587200,5.23
+1993-12-16,31.08,31.37,30.89,31.08,2206000,5.23
+1993-12-15,30.79,31.18,30.79,30.98,762000,5.21
+1993-12-14,30.89,30.98,30.69,30.89,813200,5.19
+1993-12-13,30.69,30.89,30.21,30.89,771200,5.19
+1993-12-10,30.69,31.08,30.60,30.69,1590000,5.16
+1993-12-09,30.98,31.08,30.69,30.79,1017600,5.18
+1993-12-08,31.08,31.28,30.98,30.98,1060000,5.21
+1993-12-07,31.28,31.37,31.08,31.08,672000,5.23
+1993-12-06,32.05,32.25,31.37,31.47,365200,5.29
+1993-12-03,31.66,31.96,31.47,31.86,369200,5.36
+1993-12-02,32.05,32.15,31.76,31.86,1065600,5.36
+1993-12-01,31.66,32.25,31.47,31.76,877600,5.34
+1993-11-30,31.37,32.15,31.08,31.86,668000,5.36
+1993-11-29,31.37,31.66,31.18,31.47,468400,5.29
+1993-11-26,31.08,31.47,31.08,31.37,415600,5.27
+1993-11-24,31.08,31.57,31.08,31.18,726800,5.24
+1993-11-23,31.57,31.66,30.89,30.98,842000,5.21
+1993-11-22,32.44,32.44,31.47,31.57,698800,5.31
+1993-11-19,33.02,33.02,32.44,32.44,1122800,5.45
+1993-11-18,32.64,33.02,32.44,33.02,698000,5.55
+1993-11-17,33.02,33.12,32.64,32.83,1275600,5.52
+1993-11-16,32.64,33.32,32.34,33.02,1672800,5.55
+1993-11-15,32.64,32.64,32.44,32.64,1083200,5.49
+1993-11-12,32.44,32.64,32.25,32.64,1110000,5.49
+1993-11-11,32.44,32.83,32.44,32.44,256000,5.45
+1993-11-10,32.64,33.02,31.96,32.64,1540800,5.49
+1993-11-09,32.34,32.64,32.34,32.44,1067200,5.45
+1993-11-08,32.25,32.25,32.05,32.25,766400,5.42
+1993-11-05,31.86,32.15,31.66,32.05,1060400,5.39
+1993-11-04,32.44,32.44,31.47,31.86,989200,5.36
+1993-11-03,33.02,33.12,32.25,32.34,942800,5.44
+1993-11-02,33.22,33.22,32.93,33.02,765600,5.55
+1993-11-01,32.73,33.41,32.73,33.02,834400,5.55
+1993-10-29,32.64,32.64,32.44,32.64,1284800,5.49
+1993-10-28,32.64,32.73,32.34,32.54,827200,5.47
+1993-10-27,33.12,33.61,32.34,32.73,1767600,5.50
+1993-10-26,33.22,33.22,32.64,33.22,1140400,5.58
+1993-10-25,33.61,33.61,32.93,33.22,760400,5.58
+1993-10-22,33.41,34.19,33.41,33.70,654400,5.67
+1993-10-21,34.48,34.48,33.22,33.61,838800,5.65
+1993-10-20,34.58,34.58,34.09,34.48,2179600,5.80
+1993-10-19,34.38,34.77,34.29,34.77,1113600,5.85
+1993-10-18,34.67,35.06,34.48,34.48,962800,5.73
+1993-10-15,34.48,34.77,34.38,34.77,629200,5.78
+1993-10-14,34.67,34.67,34.19,34.28,886000,5.70
+1993-10-13,34.86,34.86,34.57,34.67,744400,5.76
+1993-10-12,34.86,35.15,34.57,34.86,1590000,5.80
+1993-10-11,34.57,34.96,34.57,34.86,713600,5.80
+1993-10-08,34.38,34.96,34.00,34.77,974000,5.78
+1993-10-07,33.51,34.00,33.51,34.00,1039600,5.65
+1993-10-06,33.80,34.00,33.71,33.71,823600,5.60
+1993-10-05,33.51,34.09,33.51,33.71,784400,5.60
+1993-10-04,33.80,33.80,33.51,33.51,1081200,5.57
+1993-10-01,33.80,33.80,33.51,33.80,748000,5.62
+1993-09-30,33.71,33.90,33.61,33.90,526000,5.64
+1993-09-29,34.09,34.09,33.71,33.71,556800,5.60
+1993-09-28,34.67,34.67,34.48,34.67,428000,5.76
+1993-09-27,34.48,34.48,34.19,34.38,500000,5.72
+1993-09-24,33.42,34.48,33.42,34.19,742400,5.68
+1993-09-23,33.32,33.71,33.23,33.61,512000,5.59
+1993-09-22,33.13,33.32,32.94,33.13,1101600,5.51
+1993-09-21,33.13,33.32,32.65,33.03,1607200,5.49
+1993-09-20,33.61,33.61,33.23,33.23,424400,5.52
+1993-09-17,33.51,33.71,33.32,33.61,1519600,5.59
+1993-09-16,33.51,33.90,33.51,33.80,601600,5.62
+1993-09-15,33.13,33.61,32.55,33.61,1035600,5.59
+1993-09-14,33.03,33.13,32.55,33.13,1535600,5.51
+1993-09-13,33.42,33.51,32.84,32.94,790800,5.48
+1993-09-10,33.13,33.61,32.84,33.61,1013600,5.59
+1993-09-09,33.71,33.80,32.94,33.13,969200,5.51
+1993-09-08,34.09,34.19,33.71,33.90,720800,5.64
+1993-09-07,34.48,34.67,33.80,34.09,1441600,5.67
+1993-09-03,35.15,35.15,34.28,34.48,1092400,5.73
+1993-09-02,35.83,36.11,34.19,35.06,2058400,5.83
+1993-09-01,36.21,36.21,35.73,35.83,1276400,5.96
+1993-08-31,35.73,36.31,35.73,36.21,509600,6.02
+1993-08-30,35.73,36.11,35.63,35.73,489600,5.94
+1993-08-27,35.83,35.92,35.63,35.92,448800,5.97
+1993-08-26,35.83,36.02,35.54,36.02,973600,5.99
+1993-08-25,35.63,35.92,35.63,35.73,529600,5.94
+1993-08-24,35.54,36.02,35.54,36.02,800000,5.99
+1993-08-23,35.25,35.63,35.06,35.44,304400,5.89
+1993-08-20,35.44,35.63,35.15,35.54,553200,5.91
+1993-08-19,34.86,35.25,34.67,34.96,1050400,5.81
+1993-08-18,34.67,35.06,34.67,34.86,1203600,5.80
+1993-08-17,34.57,34.77,34.48,34.48,662800,5.73
+1993-08-16,34.67,34.86,34.57,34.57,1051600,5.75
+1993-08-13,34.57,34.67,34.48,34.57,717600,5.75
+1993-08-12,34.67,34.77,34.48,34.48,1511200,5.73
+1993-08-11,34.57,34.67,34.38,34.57,680000,5.75
+1993-08-10,34.67,34.67,34.57,34.57,694000,5.75
+1993-08-09,34.67,34.67,34.48,34.67,711200,5.76
+1993-08-06,34.48,34.86,34.38,34.77,418800,5.78
+1993-08-05,34.57,34.86,34.28,34.48,1241600,5.73
+1993-08-04,34.96,34.96,34.48,34.67,668800,5.76
+1993-08-03,35.06,35.06,34.77,34.86,696000,5.80
+1993-08-02,35.83,36.02,34.57,35.06,610800,5.83
+1993-07-30,35.44,35.83,35.15,35.63,468800,5.92
+1993-07-29,34.86,35.25,34.38,35.25,352800,5.86
+1993-07-28,34.67,34.77,34.38,34.77,796000,5.78
+1993-07-27,34.38,34.77,34.38,34.67,2212400,5.76
+1993-07-26,33.90,34.67,33.90,34.48,1674000,5.73
+1993-07-23,33.42,33.90,33.42,33.90,1504800,5.64
+1993-07-22,34.48,34.48,33.32,33.32,1770400,5.54
+1993-07-21,33.90,34.48,33.90,34.28,1284000,5.70
+1993-07-20,34.38,34.57,33.71,33.71,1392800,5.60
+1993-07-19,34.86,35.24,34.38,34.47,650000,5.67
+1993-07-16,35.52,35.52,34.38,34.57,1430400,5.68
+1993-07-15,35.62,35.62,35.14,35.52,298000,5.84
+1993-07-14,35.05,35.71,34.95,35.71,763200,5.87
+1993-07-13,35.14,35.24,34.76,34.95,501600,5.75
+1993-07-12,35.14,35.43,34.86,35.33,763200,5.81
+1993-07-09,34.57,35.14,34.09,35.05,1496400,5.76
+1993-07-08,34.00,34.38,33.90,34.38,620800,5.65
+1993-07-07,33.90,34.28,33.80,33.90,490000,5.57
+1993-07-06,34.38,34.76,34.09,34.09,598400,5.61
+1993-07-02,34.66,34.86,34.47,34.57,494000,5.68
+1993-07-01,35.52,35.52,34.76,34.95,1025600,5.75
+1993-06-30,35.05,35.62,35.05,35.62,714800,5.86
+1993-06-29,35.05,35.33,34.86,35.05,2198400,5.76
+1993-06-28,35.05,35.05,34.66,34.86,518400,5.73
+1993-06-25,34.57,34.86,34.19,34.76,534800,5.72
+1993-06-24,34.28,34.57,34.19,34.38,1210400,5.65
+1993-06-23,34.66,34.66,33.80,34.19,810000,5.62
+1993-06-22,35.05,35.24,34.66,34.76,1034800,5.72
+1993-06-21,34.66,35.05,34.66,35.05,335200,5.76
+1993-06-18,35.71,35.71,34.47,34.47,816000,5.67
+1993-06-17,35.91,35.91,35.43,35.43,1648400,5.83
+1993-06-16,35.71,35.91,35.71,35.91,660000,5.90
+1993-06-15,35.81,35.81,35.62,35.71,225600,5.87
+1993-06-14,36.00,36.19,35.71,35.81,312000,5.89
+1993-06-11,35.14,35.91,35.14,35.91,1163200,5.90
+1993-06-10,35.52,35.52,34.95,34.95,2612000,5.75
+1993-06-09,35.43,35.52,35.14,35.33,343200,5.81
+1993-06-08,35.33,35.52,35.14,35.33,228800,5.81
+1993-06-07,35.91,36.10,35.14,35.52,507600,5.84
+1993-06-04,35.71,35.81,35.62,35.81,622400,5.89
+1993-06-03,36.29,36.29,35.71,35.81,841600,5.89
+1993-06-02,35.81,36.57,35.81,36.29,450400,5.97
+1993-06-01,35.91,36.10,35.71,35.91,572000,5.90
+1993-05-28,35.43,35.81,35.33,35.81,378000,5.89
+1993-05-27,35.91,36.10,35.62,35.62,437200,5.86
+1993-05-26,36.00,36.00,35.52,35.71,1022400,5.87
+1993-05-25,36.19,36.38,35.71,35.81,928800,5.89
+1993-05-24,36.29,36.38,35.91,36.19,219200,5.95
+1993-05-21,36.00,36.57,36.00,36.10,533200,5.94
+1993-05-20,36.00,36.57,35.91,36.00,1068000,5.92
+1993-05-19,35.91,35.91,35.24,35.81,1244400,5.89
+1993-05-18,35.81,35.81,35.24,35.71,421600,5.87
+1993-05-17,35.43,36.29,34.95,36.00,558800,5.92
+1993-05-14,34.95,35.43,34.76,35.33,1117600,5.81
+1993-05-13,35.05,35.14,34.86,34.86,1166400,5.73
+1993-05-12,34.76,35.52,34.76,35.14,2124000,5.78
+1993-05-11,34.47,34.76,34.28,34.66,748000,5.70
+1993-05-10,34.28,34.57,34.28,34.47,1540800,5.67
+1993-05-07,34.95,34.95,34.28,34.66,1325200,5.70
+1993-05-06,35.43,35.71,34.86,35.14,727600,5.78
+1993-05-05,35.33,35.91,35.14,35.71,850800,5.87
+1993-05-04,34.66,35.14,34.38,35.05,768000,5.76
+1993-05-03,34.19,34.86,33.71,34.66,975200,5.70
+1993-04-30,34.09,34.47,33.71,34.38,700400,5.65
+1993-04-29,34.47,34.47,34.00,34.09,684000,5.61
+1993-04-28,34.00,34.47,34.00,34.38,613600,5.65
+1993-04-27,34.00,34.57,34.00,34.47,400800,5.67
+1993-04-26,34.38,34.38,33.90,34.00,630800,5.59
+1993-04-23,33.80,34.47,33.80,34.38,1004800,5.65
+1993-04-22,34.66,35.05,33.80,33.80,983200,5.56
+1993-04-21,33.90,34.66,33.42,34.66,790400,5.70
+1993-04-20,33.71,33.80,33.52,33.71,356400,5.54
+1993-04-19,34.19,34.19,33.52,33.80,666000,5.56
+1993-04-16,34.66,34.66,33.90,34.09,718400,5.54
+1993-04-15,35.03,35.03,34.37,34.56,782000,5.62
+1993-04-14,35.03,35.22,34.85,35.13,621600,5.71
+1993-04-13,34.47,35.41,34.47,35.22,726800,5.73
+1993-04-12,34.09,34.66,34.09,34.47,760800,5.60
+1993-04-08,35.03,35.03,33.71,33.99,904000,5.53
+1993-04-07,35.03,35.22,34.66,35.03,419200,5.70
+1993-04-06,35.70,36.08,34.94,35.03,752000,5.70
+1993-04-05,35.51,35.70,35.22,35.41,912000,5.76
+1993-04-02,35.89,36.17,35.32,35.51,841200,5.77
+1993-04-01,36.45,36.45,35.98,36.17,1162000,5.88
+1993-03-31,36.36,36.55,36.08,36.45,441200,5.93
+1993-03-30,36.36,36.45,35.98,36.27,935200,5.90
+1993-03-29,36.17,36.55,35.98,36.36,824000,5.91
+1993-03-26,36.27,36.55,36.17,36.17,852400,5.88
+1993-03-25,36.27,36.36,36.08,36.17,1334400,5.88
+1993-03-24,36.64,36.93,36.17,36.27,1596400,5.90
+1993-03-23,36.74,36.93,36.55,36.64,434000,5.96
+1993-03-22,36.64,36.74,36.36,36.74,914800,5.97
+1993-03-19,37.12,37.12,36.55,36.64,1774000,5.96
+1993-03-18,37.31,37.40,37.02,37.21,1033600,6.05
+1993-03-17,35.79,37.21,35.70,36.93,1743600,6.00
+1993-03-16,35.89,35.89,35.79,35.79,673600,5.82
+1993-03-15,36.08,36.08,35.79,35.89,732400,5.84
+1993-03-12,37.21,37.21,35.98,35.98,1154000,5.85
+1993-03-11,37.50,37.50,37.31,37.40,533600,6.08
+1993-03-10,37.50,37.59,37.31,37.50,558400,6.10
+1993-03-09,37.50,37.69,37.31,37.59,555600,6.11
+1993-03-08,37.21,37.69,37.02,37.69,835600,6.13
+1993-03-05,36.93,37.50,36.45,36.93,584000,6.00
+1993-03-04,37.12,37.12,36.74,36.93,537200,6.00
+1993-03-03,36.93,37.40,36.74,37.31,903200,6.07
+1993-03-02,36.93,36.93,36.36,36.93,1449600,6.00
+1993-03-01,36.83,37.12,36.64,36.74,372000,5.97
+1993-02-26,36.83,37.31,36.74,36.93,590000,6.00
+1993-02-25,36.93,37.21,36.74,36.83,492400,5.99
+1993-02-24,36.64,36.93,36.27,36.93,510400,6.00
+1993-02-23,37.02,37.12,36.83,36.83,767600,5.99
+1993-02-22,35.98,36.93,35.98,36.74,978400,5.97
+1993-02-19,35.60,36.36,35.60,35.79,662800,5.82
+1993-02-18,36.17,36.17,35.41,35.60,1204400,5.79
+1993-02-17,37.40,37.40,35.98,35.98,713600,5.85
+1993-02-16,37.88,37.88,37.31,37.40,763600,6.08
+1993-02-12,37.69,37.88,37.59,37.88,599200,6.16
+1993-02-11,37.50,38.06,37.50,37.59,1165200,6.11
+1993-02-10,37.97,38.06,37.40,37.50,1006000,6.10
+1993-02-09,38.06,38.25,37.97,38.06,1122400,6.19
+1993-02-08,38.54,38.54,37.97,38.06,1088400,6.19
+1993-02-05,39.20,39.39,38.63,38.73,1242800,6.30
+1993-02-04,39.77,39.96,39.58,39.77,673600,6.47
+1993-02-03,39.96,39.96,39.48,39.86,1587600,6.48
+1993-02-02,39.01,39.39,38.92,39.39,676000,6.41
+1993-02-01,39.01,39.20,38.82,39.11,1120400,6.36
+1993-01-29,38.63,39.01,38.25,39.01,691200,6.34
+1993-01-28,38.92,38.92,38.44,38.54,795200,6.27
+1993-01-27,39.20,39.30,38.92,39.20,832800,6.37
+1993-01-26,39.48,39.48,39.01,39.30,734400,6.39
+1993-01-25,39.58,40.05,39.20,39.20,1019200,6.37
+1993-01-22,40.05,40.05,39.58,39.58,365600,6.44
+1993-01-21,39.96,40.05,39.30,40.05,273600,6.51
+1993-01-20,40.34,40.43,39.58,39.96,850400,6.50
+1993-01-19,40.62,40.62,40.24,40.34,435200,6.56
+1993-01-18,40.24,40.52,39.96,40.52,159200,6.53
+1993-01-15,40.52,40.90,40.43,40.43,945600,6.51
+1993-01-14,39.96,40.71,39.96,40.62,706000,6.54
+1993-01-13,40.05,40.05,39.68,40.05,386000,6.45
+1993-01-12,40.33,40.33,39.96,40.05,499200,6.45
+1993-01-11,39.96,40.52,39.96,40.15,555600,6.47
+1993-01-08,40.62,40.62,39.96,39.96,613600,6.44
+1993-01-07,40.52,41.18,40.33,40.62,656400,6.54
+1993-01-06,40.33,40.62,40.24,40.43,624800,6.51
+1993-01-05,40.33,40.43,40.15,40.43,470800,6.51
+1993-01-04,40.05,40.43,39.86,40.33,716400,6.50
+1992-12-31,40.33,40.33,39.96,39.96,352800,6.44
+1992-12-30,39.86,40.43,39.86,40.33,472400,6.50
+1992-12-29,39.96,40.80,39.77,39.86,504000,6.42
+1992-12-28,40.33,40.33,39.86,40.05,220800,6.45
+1992-12-24,40.90,40.99,40.52,40.52,280000,6.53
+1992-12-23,40.05,41.37,40.05,40.90,1603600,6.59
+1992-12-22,38.92,39.58,38.92,39.49,2004400,6.36
+1992-12-21,38.83,39.02,38.55,38.74,1049600,6.24
+1992-12-18,39.02,39.02,38.64,38.83,2018000,6.25
+1992-12-17,38.92,38.92,38.36,38.92,856400,6.27
+1992-12-16,38.74,38.92,38.64,38.92,357600,6.27
+1992-12-15,38.27,38.55,37.98,38.55,369200,6.21
+1992-12-14,38.27,38.55,38.17,38.17,655200,6.15
+1992-12-11,38.74,38.83,37.98,38.17,444800,6.15
+1992-12-10,38.74,38.83,38.17,38.83,68000,6.25
+1992-12-09,38.55,38.92,38.36,38.74,946800,6.24
+1992-12-08,38.83,39.02,38.64,38.64,864000,6.22
+1992-12-07,38.83,39.02,38.55,38.74,719200,6.24
+1992-12-04,39.49,39.49,38.55,38.83,1252400,6.25
+1992-12-03,40.05,40.24,39.39,39.39,1478000,6.35
+1992-12-02,40.62,40.62,40.05,40.05,737600,6.45
+1992-12-01,40.80,40.90,40.62,40.71,995600,6.56
+1992-11-30,40.52,41.09,40.52,40.90,2378000,6.59
+1992-11-27,39.86,40.52,39.86,40.33,262400,6.50
+1992-11-25,39.77,39.96,39.77,39.77,318000,6.41
+1992-11-24,39.49,39.77,39.30,39.68,726800,6.39
+1992-11-23,39.96,39.96,39.30,39.39,316000,6.35
+1992-11-20,39.11,40.05,39.11,40.05,1252400,6.45
+1992-11-19,38.55,38.92,38.45,38.83,453600,6.25
+1992-11-18,38.55,39.02,38.55,38.64,413200,6.22
+1992-11-17,38.64,38.83,38.45,38.45,374400,6.19
+1992-11-16,38.74,38.74,38.55,38.64,165200,6.22
+1992-11-13,38.55,38.83,38.55,38.64,139600,6.22
+1992-11-12,38.74,39.21,38.55,38.64,774800,6.22
+1992-11-11,38.17,38.55,37.89,38.55,1004400,6.21
+1992-11-10,38.27,38.45,37.98,37.98,872000,6.12
+1992-11-09,37.98,38.27,37.89,38.08,246800,6.13
+1992-11-06,38.36,38.45,37.98,37.98,802000,6.12
+1992-11-05,39.11,39.11,38.36,38.36,823600,6.18
+1992-11-04,39.30,39.58,39.21,39.30,970800,6.33
+1992-11-03,39.68,39.86,39.11,39.68,1654800,6.39
+1992-11-02,39.49,39.96,39.49,39.86,342400,6.42
+1992-10-30,40.05,40.05,39.77,39.86,656800,6.42
+1992-10-29,39.96,40.05,39.77,39.86,802000,6.42
+1992-10-28,39.39,39.96,39.39,39.86,1011600,6.42
+1992-10-27,38.36,39.49,38.36,39.30,1244000,6.33
+1992-10-26,37.51,38.74,37.51,38.36,936400,6.18
+1992-10-23,37.61,37.70,37.33,37.70,107200,6.07
+1992-10-22,37.23,37.80,37.04,37.70,370800,6.07
+1992-10-21,37.14,37.42,37.14,37.23,260000,6.00
+1992-10-20,37.51,37.61,37.04,37.33,409600,6.01
+1992-10-19,36.40,37.33,36.40,37.33,735600,5.95
+1992-10-16,35.84,36.58,35.56,36.58,715200,5.83
+1992-10-15,35.74,36.30,35.65,35.93,148000,5.73
+1992-10-14,36.40,36.49,35.84,36.12,197200,5.76
+1992-10-13,35.74,36.21,35.74,36.21,577600,5.77
+1992-10-12,35.74,35.93,35.46,35.74,1043200,5.70
+1992-10-09,36.77,36.77,35.56,35.56,914000,5.67
+1992-10-08,37.33,37.42,36.68,37.14,609600,5.92
+1992-10-07,37.14,37.80,37.14,37.52,445200,5.98
+1992-10-06,36.96,37.14,36.58,36.96,337600,5.89
+1992-10-05,37.14,37.14,36.12,36.96,720000,5.89
+1992-10-02,37.61,37.61,36.86,37.14,556000,5.92
+1992-10-01,37.80,37.80,37.24,37.61,560800,6.00
+1992-09-30,37.24,37.70,37.14,37.70,564800,6.01
+1992-09-29,37.14,37.61,37.05,37.24,510400,5.94
+1992-09-28,37.14,37.24,37.05,37.14,302800,5.92
+1992-09-25,37.14,37.33,36.96,37.05,520000,5.91
+1992-09-24,37.14,37.24,36.96,36.96,334000,5.89
+1992-09-23,37.05,37.14,36.77,37.14,373600,5.92
+1992-09-22,37.33,37.52,36.86,37.05,387200,5.91
+1992-09-21,37.33,37.33,36.96,37.05,173200,5.91
+1992-09-18,37.80,37.80,37.33,37.33,767200,5.95
+1992-09-17,37.70,37.80,37.52,37.80,544400,6.03
+1992-09-16,37.70,37.70,37.52,37.70,722400,6.01
+1992-09-15,37.98,37.98,37.61,37.70,981600,6.01
+1992-09-14,37.89,37.98,37.33,37.80,986400,6.03
+1992-09-11,37.14,37.33,37.05,37.33,598800,5.95
+1992-09-10,37.14,37.14,36.58,37.14,704800,5.92
+1992-09-09,37.14,37.33,37.14,37.14,363600,5.92
+1992-09-08,37.24,37.42,37.14,37.14,718800,5.92
+1992-09-04,37.24,37.42,37.24,37.24,822400,5.94
+1992-09-03,37.14,37.24,37.05,37.24,444400,5.94
+1992-09-02,37.14,37.24,37.14,37.14,269600,5.92
+1992-09-01,36.86,37.52,36.77,37.52,909600,5.98
+1992-08-31,36.49,36.86,36.49,36.77,744800,5.86
+1992-08-28,36.21,36.49,36.21,36.40,338800,5.80
+1992-08-27,35.93,36.30,35.93,36.21,226400,5.77
+1992-08-26,35.84,36.12,35.56,36.12,302400,5.76
+1992-08-25,34.90,35.65,34.90,35.37,430800,5.64
+1992-08-24,36.02,36.02,34.90,34.90,376400,5.57
+1992-08-21,36.68,36.68,35.56,36.02,476000,5.75
+1992-08-20,36.58,36.68,36.21,36.49,194800,5.82
+1992-08-19,36.77,36.96,36.49,36.49,452000,5.82
+1992-08-18,36.30,36.58,36.02,36.49,319200,5.82
+1992-08-17,36.21,36.30,36.12,36.21,363600,5.77
+1992-08-14,35.74,36.21,35.74,36.02,534400,5.75
+1992-08-13,36.58,36.58,36.02,36.30,354000,5.79
+1992-08-12,36.58,36.96,36.02,36.49,370400,5.82
+1992-08-11,37.14,37.14,36.58,36.77,488800,5.86
+1992-08-10,36.96,37.33,36.86,37.33,300000,5.95
+1992-08-07,37.05,37.24,37.05,37.14,338800,5.92
+1992-08-06,37.14,37.14,36.96,37.14,256400,5.92
+1992-08-05,37.14,37.33,37.05,37.14,1229600,5.92
+1992-08-04,37.24,37.24,36.58,36.96,294400,5.89
+1992-08-03,37.24,37.24,36.77,37.05,240000,5.91
+1992-07-31,36.21,37.24,36.21,37.24,477200,5.94
+1992-07-30,36.40,36.58,36.21,36.40,369200,5.80
+1992-07-29,36.58,36.77,36.12,36.21,624000,5.77
+1992-07-28,35.65,36.21,35.56,35.93,821600,5.73
+1992-07-27,35.09,35.84,34.90,35.65,584400,5.69
+1992-07-24,35.28,35.56,35.18,35.18,261600,5.61
+1992-07-23,34.62,35.37,34.62,35.37,301200,5.64
+1992-07-22,34.34,34.90,34.34,34.62,689200,5.52
+1992-07-21,34.72,34.81,34.34,34.53,428800,5.51
+1992-07-20,34.44,34.72,34.16,34.53,456800,5.51
+1992-07-17,34.44,34.44,34.16,34.44,437600,5.43
+1992-07-16,34.63,35.09,34.53,34.53,171200,5.45
+1992-07-15,34.44,35.00,33.79,35.00,314000,5.52
+1992-07-14,34.53,34.53,34.16,34.35,434000,5.42
+1992-07-13,34.07,34.35,33.88,34.35,656000,5.42
+1992-07-10,34.07,34.16,33.79,34.07,185600,5.38
+1992-07-09,33.05,34.72,33.05,34.16,273200,5.39
+1992-07-08,33.24,33.33,32.77,33.14,414000,5.23
+1992-07-07,34.63,35.00,33.24,33.33,342800,5.26
+1992-07-06,34.72,34.72,33.88,34.35,352800,5.42
+1992-07-02,35.46,35.64,34.63,34.81,382000,5.49
+1992-07-01,33.88,35.46,33.70,35.46,899200,5.59
+1992-06-30,33.70,33.70,33.51,33.70,242400,5.32
+1992-06-29,33.61,34.16,33.24,33.61,691200,5.30
+1992-06-26,33.42,33.88,33.33,33.51,261600,5.29
+1992-06-25,33.14,33.61,33.14,33.42,241600,5.27
+1992-06-24,32.68,33.14,32.59,33.14,190000,5.23
+1992-06-23,32.50,32.77,32.22,32.77,936400,5.17
+1992-06-22,32.87,32.87,32.31,32.40,842800,5.11
+1992-06-19,32.50,33.05,32.50,32.87,654400,5.19
+1992-06-18,33.14,33.14,32.40,32.50,852800,5.13
+1992-06-17,33.33,33.61,33.14,33.14,306800,5.23
+1992-06-16,33.79,33.79,33.42,33.42,501200,5.27
+1992-06-15,33.88,33.88,33.51,33.61,223200,5.30
+1992-06-12,33.51,34.26,33.51,34.07,509600,5.38
+1992-06-11,33.33,33.33,33.05,33.14,283200,5.23
+1992-06-10,33.14,33.14,32.31,33.05,470000,5.21
+1992-06-09,33.61,33.61,32.96,33.14,223200,5.23
+1992-06-08,33.24,33.61,32.96,33.61,700400,5.30
+1992-06-05,33.79,33.88,33.24,33.24,371200,5.24
+1992-06-04,33.61,33.98,33.61,33.98,366400,5.36
+1992-06-03,33.88,33.88,33.33,33.42,954800,5.27
+1992-06-02,33.98,34.16,33.70,33.70,656000,5.32
+1992-06-01,34.07,34.07,33.14,33.88,849200,5.35
+1992-05-29,34.53,34.81,34.07,34.16,363200,5.39
+1992-05-28,34.26,34.35,34.07,34.26,848800,5.40
+1992-05-27,34.35,34.35,33.98,34.07,702400,5.38
+1992-05-26,34.63,34.63,33.98,34.16,1288800,5.39
+1992-05-22,34.72,35.09,34.63,34.81,401600,5.49
+1992-05-21,34.90,34.90,34.53,34.72,428000,5.48
+1992-05-20,36.01,36.20,34.90,34.90,524000,5.51
+1992-05-19,35.55,36.48,35.18,36.01,415600,5.68
+1992-05-18,35.37,35.55,34.44,35.46,308800,5.59
+1992-05-15,35.92,35.92,35.18,35.18,496800,5.55
+1992-05-14,36.01,36.01,35.74,35.92,632400,5.67
+1992-05-13,36.01,36.38,36.01,36.20,203600,5.71
+1992-05-12,36.94,36.94,36.01,36.01,646800,5.68
+1992-05-11,36.85,37.03,36.48,37.03,452000,5.84
+1992-05-08,37.12,37.22,36.38,36.85,727600,5.81
+1992-05-07,37.40,37.50,36.85,37.12,292800,5.86
+1992-05-06,37.40,37.96,37.31,37.59,300000,5.93
+1992-05-05,37.12,37.87,36.94,37.50,342800,5.92
+1992-05-04,36.75,37.59,36.66,37.22,372400,5.87
+1992-05-01,36.75,36.75,36.01,36.48,757600,5.76
+1992-04-30,35.55,37.03,35.55,36.94,1129200,5.83
+1992-04-29,35.55,36.11,35.46,35.55,612400,5.61
+1992-04-28,35.74,35.83,35.46,35.55,568000,5.61
+1992-04-27,36.38,36.38,35.74,35.74,696800,5.64
+1992-04-24,36.48,36.66,36.11,36.38,952800,5.74
+1992-04-23,36.66,36.85,36.11,36.29,764000,5.73
+1992-04-22,36.48,37.03,36.29,36.29,624400,5.73
+1992-04-21,36.11,36.66,36.11,36.29,621200,5.73
+1992-04-20,36.38,36.66,36.01,36.11,936400,5.70
+1992-04-16,36.02,36.39,35.93,36.39,557200,5.68
+1992-04-15,35.19,35.84,35.19,35.84,860800,5.60
+1992-04-14,36.02,36.02,35.38,35.38,460400,5.52
+1992-04-13,35.29,35.47,35.19,35.38,293600,5.52
+1992-04-10,34.92,35.56,34.83,35.47,685600,5.54
+1992-04-09,34.00,34.83,33.82,34.46,637600,5.38
+1992-04-08,33.82,34.18,33.63,34.09,448000,5.32
+1992-04-07,35.38,35.47,34.37,34.37,404000,5.37
+1992-04-06,35.29,35.47,34.92,35.19,302400,5.50
+1992-04-03,35.74,35.74,35.29,35.38,326400,5.52
+1992-04-02,36.30,36.57,35.56,35.56,396400,5.55
+1992-04-01,36.20,36.57,35.74,36.57,572400,5.71
+1992-03-31,35.47,36.39,35.38,36.20,582400,5.65
+1992-03-30,35.29,35.56,35.19,35.56,333600,5.55
+1992-03-27,35.47,35.47,34.92,35.29,542800,5.51
+1992-03-26,35.93,35.93,35.29,35.29,666800,5.51
+1992-03-25,36.02,36.20,35.47,35.47,1300000,5.54
+1992-03-24,36.48,36.85,36.02,36.30,340000,5.67
+1992-03-23,37.03,37.03,36.39,36.39,405200,5.68
+1992-03-20,37.40,37.67,37.31,37.49,786400,5.85
+1992-03-19,37.31,37.40,37.12,37.40,514000,5.84
+1992-03-18,36.66,37.22,36.66,36.94,371200,5.77
+1992-03-17,36.48,37.03,36.39,36.85,479600,5.75
+1992-03-16,36.39,36.66,35.47,36.30,1022400,5.67
+1992-03-13,36.94,36.94,36.20,36.57,573200,5.71
+1992-03-12,37.12,37.12,36.30,36.30,342000,5.67
+1992-03-11,37.49,37.67,37.03,37.31,903200,5.83
+1992-03-10,37.03,37.58,37.03,37.31,399600,5.83
+1992-03-09,36.66,36.94,36.57,36.85,250000,5.75
+1992-03-06,36.94,36.94,36.76,36.76,448000,5.74
+1992-03-05,37.49,37.77,36.76,36.94,1305600,5.77
+1992-03-04,37.95,38.23,37.49,37.49,604800,5.85
+1992-03-03,37.49,38.23,37.49,38.13,495200,5.96
+1992-03-02,37.86,37.95,37.22,37.67,621600,5.88
+1992-02-28,37.22,37.77,37.22,37.31,1038800,5.83
+1992-02-27,36.85,37.49,36.76,37.40,546000,5.84
+1992-02-26,36.66,37.49,36.57,37.03,407600,5.78
+1992-02-25,36.85,37.12,36.57,36.66,868400,5.73
+1992-02-24,36.48,36.94,36.48,36.85,308400,5.75
+1992-02-21,36.66,36.94,36.30,36.48,730800,5.70
+1992-02-20,35.84,36.66,35.84,36.66,567600,5.73
+1992-02-19,36.11,36.20,35.84,36.02,497200,5.63
+1992-02-18,36.30,36.66,36.11,36.30,768800,5.67
+1992-02-14,36.20,36.57,35.84,36.48,2000800,5.70
+1992-02-13,36.85,37.03,36.39,36.57,757200,5.71
+1992-02-12,35.65,36.76,35.65,36.76,546800,5.74
+1992-02-11,35.93,36.20,35.93,36.02,1229200,5.63
+1992-02-10,36.11,36.20,35.65,36.11,605600,5.64
+1992-02-07,36.11,36.11,35.47,36.11,786000,5.64
+1992-02-06,35.84,36.11,35.74,36.11,1879200,5.64
+1992-02-05,35.38,36.30,35.38,35.84,1233600,5.60
+1992-02-04,35.29,35.47,35.10,35.38,981600,5.52
+1992-02-03,35.19,35.56,34.92,35.47,892000,5.54
+1992-01-31,35.01,35.47,35.01,35.47,874000,5.54
+1992-01-30,35.01,35.29,34.92,35.19,726400,5.50
+1992-01-29,35.29,35.56,34.64,34.83,3029600,5.44
+1992-01-28,34.83,35.56,34.37,35.47,1200800,5.54
+1992-01-27,34.18,34.73,34.18,34.73,347600,5.42
+1992-01-24,34.00,34.18,33.72,34.18,677600,5.34
+1992-01-23,33.72,34.09,33.72,33.91,624800,5.30
+1992-01-22,34.27,34.37,33.45,33.91,433200,5.30
+1992-01-21,34.37,34.37,34.09,34.27,807200,5.35
+1992-01-20,34.37,34.64,34.18,34.55,845600,5.40
+1992-01-17,34.27,34.37,33.26,34.27,1050800,5.35
+1992-01-16,33.91,34.09,33.63,34.00,718400,5.31
+1992-01-15,34.27,34.27,33.63,34.00,1235600,5.31
+1992-01-14,33.45,34.37,33.45,34.37,1806400,5.37
+1992-01-13,32.90,33.27,32.81,33.18,884800,5.12
+1992-01-10,31.81,32.90,31.72,32.90,626000,5.08
+1992-01-09,32.72,32.81,31.44,31.63,418800,4.88
+1992-01-08,32.81,32.81,32.26,32.54,573200,5.02
+1992-01-07,32.08,32.81,31.81,32.63,699600,5.04
+1992-01-06,32.17,32.72,32.08,32.26,497600,4.98
+1992-01-03,31.90,32.36,31.72,32.36,791600,5.00
+1992-01-02,32.36,32.36,30.99,31.90,1096400,4.93
+1991-12-31,30.99,32.45,30.99,32.45,1120400,5.01
+1991-12-30,30.44,31.44,30.35,31.17,1243200,4.81
+1991-12-27,29.99,30.62,29.89,30.35,409200,4.69
+1991-12-26,30.26,30.62,29.89,29.89,692800,4.62
+1991-12-24,29.62,30.53,29.53,30.44,1504000,4.70
+1991-12-23,28.71,29.99,28.44,29.62,1208000,4.57
+1991-12-20,28.80,28.80,28.07,28.53,1492000,4.41
+1991-12-19,28.80,28.89,27.89,28.07,1635200,4.34
+1991-12-18,28.98,28.98,28.44,28.62,982800,4.42
+1991-12-17,28.89,29.17,28.62,28.98,1270000,4.48
+1991-12-16,29.53,29.62,28.80,29.07,766400,4.49
+1991-12-13,29.71,29.71,29.44,29.53,744400,4.56
+1991-12-12,28.53,29.53,28.53,29.53,1000800,4.56
+1991-12-11,28.25,28.98,28.25,28.80,622400,4.45
+1991-12-10,28.80,28.98,28.44,28.44,806400,4.39
+1991-12-09,29.71,29.71,28.80,28.98,950800,4.48
+1991-12-06,29.71,30.17,29.35,29.53,622000,4.56
+1991-12-05,29.89,30.17,29.35,29.99,705200,4.63
+1991-12-04,30.53,30.62,29.53,29.89,951600,4.62
+1991-12-03,30.53,30.62,30.17,30.53,551200,4.72
+1991-12-02,30.35,30.71,30.26,30.62,444800,4.73
+1991-11-29,30.53,30.53,30.08,30.35,138400,4.69
+1991-11-27,30.99,31.35,30.35,30.44,890000,4.70
+1991-11-26,30.71,31.26,30.53,30.90,1102000,4.77
+1991-11-25,29.35,30.62,29.35,30.53,1302000,4.72
+1991-11-22,29.99,29.99,28.98,29.44,771200,4.55
+1991-11-21,30.26,30.44,29.71,29.89,1446400,4.62
+1991-11-20,30.62,30.62,30.08,30.35,1311600,4.69
+1991-11-19,30.26,30.44,29.71,30.35,1129200,4.69
+1991-11-18,31.44,31.44,30.71,30.81,676000,4.76
+1991-11-15,32.26,32.26,31.35,31.35,716800,4.84
+1991-11-14,32.26,32.36,31.99,32.26,1013600,4.98
+1991-11-13,31.99,32.26,31.72,32.26,695200,4.98
+1991-11-12,31.35,32.08,31.26,32.08,1488400,4.95
+1991-11-11,32.36,32.36,31.08,31.54,382000,4.87
+1991-11-08,32.26,32.63,32.26,32.36,643600,5.00
+1991-11-07,31.08,32.17,31.08,32.08,414800,4.95
+1991-11-06,30.99,31.44,30.99,31.17,414800,4.81
+1991-11-05,31.54,31.72,30.99,31.08,401200,4.80
+1991-11-04,31.44,31.54,31.08,31.44,740000,4.86
+1991-11-01,32.08,32.08,31.26,31.54,1712800,4.87
+1991-10-31,32.26,32.36,32.08,32.08,316400,4.95
+1991-10-30,32.63,32.72,32.08,32.45,526800,5.01
+1991-10-29,32.45,33.18,32.45,32.54,1589200,5.02
+1991-10-28,32.26,32.63,32.08,32.54,585600,5.02
+1991-10-25,31.99,31.99,31.63,31.81,352000,4.91
+1991-10-24,31.81,31.90,31.44,31.72,499600,4.90
+1991-10-23,31.90,32.08,31.63,31.90,912800,4.93
+1991-10-22,32.26,32.45,31.99,32.08,926000,4.95
+1991-10-21,32.63,32.63,32.08,32.45,763200,5.01
+1991-10-18,32.63,32.90,32.45,32.45,638800,5.01
+1991-10-17,32.90,32.90,32.08,32.63,752800,5.04
+1991-10-16,32.90,33.08,32.90,32.90,824400,5.08
+1991-10-15,33.10,33.46,32.64,33.10,448800,5.06
+1991-10-14,32.28,33.37,32.28,33.37,436400,5.10
+1991-10-11,32.37,32.46,32.19,32.28,591600,4.93
+1991-10-10,32.91,32.91,32.37,32.37,423600,4.94
+1991-10-09,33.37,33.37,32.55,32.82,382400,5.01
+1991-10-08,33.28,33.64,33.00,33.55,278000,5.12
+1991-10-07,33.46,33.55,33.10,33.19,408400,5.07
+1991-10-04,33.46,34.00,33.19,33.46,360400,5.11
+1991-10-03,34.00,34.09,33.46,33.55,207200,5.12
+1991-10-02,34.18,34.27,33.91,34.18,371200,5.22
+1991-10-01,34.18,34.45,34.18,34.36,336800,5.25
+1991-09-30,34.45,34.45,34.00,34.09,500800,5.21
+1991-09-27,34.18,34.72,34.18,34.36,455600,5.25
+1991-09-26,34.09,34.54,34.09,34.27,545200,5.23
+1991-09-25,34.18,34.36,34.09,34.27,504800,5.23
+1991-09-24,34.36,34.54,34.27,34.36,427200,5.25
+1991-09-23,34.09,34.18,33.91,34.18,387200,5.22
+1991-09-20,34.81,34.81,34.00,34.09,856400,5.21
+1991-09-19,34.36,34.54,33.91,34.27,591600,5.23
+1991-09-18,33.82,34.36,33.73,34.36,360400,5.25
+1991-09-17,34.36,34.63,34.09,34.09,514000,5.21
+1991-09-16,33.10,34.36,33.00,34.36,871600,5.25
+1991-09-13,33.37,33.55,32.91,32.91,648400,5.03
+1991-09-12,33.64,33.64,33.37,33.55,384800,5.12
+1991-09-11,33.28,33.46,33.10,33.46,536400,5.11
+1991-09-10,33.55,33.64,33.28,33.55,649200,5.12
+1991-09-09,33.64,33.64,33.37,33.37,390800,5.10
+1991-09-06,34.00,34.09,33.55,33.55,341600,5.12
+1991-09-05,34.18,34.18,33.55,33.91,564000,5.18
+1991-09-04,34.36,34.36,33.64,33.82,693200,5.17
+1991-09-03,34.63,34.81,34.18,34.18,789600,5.22
+1991-08-30,35.08,35.18,34.72,34.72,235200,5.30
+1991-08-29,35.27,35.27,34.63,35.08,519600,5.36
+1991-08-28,34.72,35.54,34.54,35.36,622000,5.40
+1991-08-27,34.36,34.63,34.36,34.63,294000,5.29
+1991-08-26,34.90,35.08,34.27,34.54,145600,5.28
+1991-08-23,35.54,36.17,34.54,34.81,696000,5.32
+1991-08-22,34.54,35.18,34.45,35.18,698400,5.37
+1991-08-21,33.37,34.63,32.91,34.63,364400,5.29
+1991-08-20,33.10,33.55,32.91,33.19,790400,5.07
+1991-08-19,33.28,33.46,32.73,32.91,587600,5.03
+1991-08-16,34.36,34.45,33.37,33.82,536400,5.17
+1991-08-15,34.00,34.36,33.82,34.00,428000,5.19
+1991-08-14,34.00,34.27,33.64,33.82,450000,5.17
+1991-08-13,34.00,34.18,33.73,33.82,712400,5.17
+1991-08-12,33.82,34.18,33.55,33.82,346400,5.17
+1991-08-09,33.91,34.09,33.64,33.82,437200,5.17
+1991-08-08,33.82,34.36,33.73,33.91,634800,5.18
+1991-08-07,33.73,33.91,33.46,33.91,532800,5.18
+1991-08-06,33.28,33.82,33.19,33.64,1186800,5.14
+1991-08-05,33.73,34.00,33.28,33.28,608400,5.08
+1991-08-02,33.91,34.00,33.55,33.91,905200,5.18
+1991-08-01,33.91,34.00,33.64,33.82,935600,5.17
+1991-07-31,33.37,33.91,33.37,33.91,914800,5.18
+1991-07-30,33.91,34.36,33.28,33.28,1376000,5.08
+1991-07-29,33.91,34.27,33.28,33.91,1722800,5.18
+1991-07-26,34.45,34.45,33.64,34.00,434800,5.19
+1991-07-25,34.90,34.90,34.36,34.54,390400,5.28
+1991-07-24,35.08,35.08,34.72,34.90,1309600,5.33
+1991-07-23,35.36,35.63,35.18,35.36,636400,5.40
+1991-07-22,35.63,35.72,35.08,35.18,194400,5.37
+1991-07-19,35.72,35.99,35.45,35.45,411600,5.41
+1991-07-18,35.45,36.08,35.18,35.72,504800,5.46
+1991-07-17,35.08,35.54,35.08,35.27,420800,5.39
+1991-07-16,35.45,35.45,34.91,34.91,395200,5.28
+1991-07-15,35.45,35.45,35.09,35.27,312400,5.33
+1991-07-12,35.90,35.90,34.74,35.27,663200,5.33
+1991-07-11,34.65,35.54,34.29,35.54,597600,5.37
+1991-07-10,34.47,34.83,34.47,34.47,519600,5.21
+1991-07-09,34.02,34.47,33.93,34.29,727200,5.18
+1991-07-08,34.47,34.56,33.93,33.93,885200,5.13
+1991-07-05,34.56,34.65,34.47,34.65,243600,5.24
+1991-07-03,34.65,34.65,34.20,34.47,2989600,5.21
+1991-07-02,34.74,35.00,34.56,35.00,390000,5.29
+1991-07-01,34.83,35.27,34.65,34.74,1133200,5.25
+1991-06-28,35.00,35.09,34.47,34.83,524400,5.26
+1991-06-27,35.09,35.45,34.91,35.36,885200,5.35
+1991-06-26,35.09,35.36,35.00,35.00,560000,5.29
+1991-06-25,35.18,35.72,35.18,35.27,331600,5.33
+1991-06-24,35.90,36.08,35.00,35.09,200400,5.31
+1991-06-21,35.18,36.26,35.18,36.26,582000,5.48
+1991-06-20,35.54,35.72,34.83,34.83,465200,5.26
+1991-06-19,35.90,36.08,35.36,35.54,476800,5.37
+1991-06-18,36.17,37.07,35.81,35.99,702400,5.44
+1991-06-17,36.62,36.62,36.17,36.17,334400,5.47
+1991-06-14,36.53,36.71,36.17,36.62,448800,5.54
+1991-06-13,36.44,36.98,36.44,36.80,663200,5.56
+1991-06-12,37.97,37.97,36.62,36.62,1055600,5.54
+1991-06-11,38.06,38.24,37.79,38.06,296400,5.75
+1991-06-10,37.70,38.33,37.70,38.06,426000,5.75
+1991-06-07,37.70,38.06,37.43,37.70,676400,5.70
+1991-06-06,38.06,38.24,37.70,37.70,924800,5.70
+1991-06-05,38.24,38.33,37.97,38.15,396800,5.77
+1991-06-04,38.06,38.15,37.34,38.15,604400,5.77
+1991-06-03,39.31,39.67,38.06,38.24,661600,5.78
+1991-05-31,36.98,39.22,36.89,39.13,1168000,5.92
+1991-05-30,36.26,37.25,36.26,36.80,954400,5.56
+1991-05-29,36.26,37.16,35.99,36.17,667600,5.47
+1991-05-28,34.74,36.26,34.74,36.26,1264400,5.48
+1991-05-24,34.65,34.91,34.65,34.83,716400,5.26
+1991-05-23,34.74,34.91,34.47,34.56,672400,5.22
+1991-05-22,34.74,34.83,34.56,34.56,586800,5.22
+1991-05-21,34.83,35.18,34.47,34.74,958000,5.25
+1991-05-20,35.18,35.18,34.74,34.74,390800,5.25
+1991-05-17,35.45,35.45,34.83,35.36,870000,5.35
+1991-05-16,35.36,35.72,35.00,35.45,600000,5.36
+1991-05-15,35.36,35.45,34.91,35.09,377600,5.31
+1991-05-14,35.90,35.90,35.54,35.54,418800,5.37
+1991-05-13,35.63,35.90,35.54,35.90,384400,5.43
+1991-05-10,35.72,35.99,35.54,35.54,296800,5.37
+1991-05-09,35.18,36.17,35.18,35.81,431200,5.41
+1991-05-08,35.18,35.36,35.00,35.09,389600,5.31
+1991-05-07,35.09,35.45,35.09,35.18,353600,5.32
+1991-05-06,34.91,35.18,34.91,35.18,436000,5.32
+1991-05-03,35.18,35.36,35.00,35.09,889600,5.31
+1991-05-02,35.54,35.54,35.18,35.45,457200,5.36
+1991-05-01,35.00,35.36,34.91,35.18,1086400,5.32
+1991-04-30,34.83,35.45,34.83,34.83,1006000,5.26
+1991-04-29,35.63,35.90,35.00,35.00,726800,5.29
+1991-04-26,34.83,35.63,34.83,35.63,830000,5.39
+1991-04-25,36.62,36.71,35.36,35.36,1367200,5.35
+1991-04-24,36.44,36.62,36.35,36.62,811200,5.54
+1991-04-23,37.70,37.88,36.53,36.62,815200,5.54
+1991-04-22,37.61,37.79,37.25,37.52,425200,5.67
+1991-04-19,37.43,37.97,37.43,37.70,416000,5.70
+1991-04-18,37.26,37.89,37.08,37.62,752000,5.63
+1991-04-17,36.37,37.08,36.37,37.08,1070000,5.55
+1991-04-16,36.01,36.28,35.12,36.28,1755200,5.43
+1991-04-15,37.44,37.53,36.37,36.55,710800,5.47
+1991-04-12,38.06,38.33,37.62,37.80,769200,5.66
+1991-04-11,37.08,38.33,36.99,37.89,626400,5.67
+1991-04-10,36.73,37.08,36.73,36.99,631600,5.54
+1991-04-09,36.91,37.17,36.73,36.91,588400,5.53
+1991-04-08,36.99,36.99,36.19,36.91,405600,5.53
+1991-04-05,37.71,37.71,36.73,36.99,594800,5.54
+1991-04-04,36.73,37.80,36.73,37.80,854400,5.66
+1991-04-03,36.99,37.17,36.64,36.64,1139600,5.49
+1991-04-02,36.91,36.91,36.19,36.91,1219600,5.53
+1991-04-01,37.71,37.97,37.26,37.44,1032000,5.61
+1991-03-28,38.33,38.51,37.62,37.71,634000,5.65
+1991-03-27,37.97,38.51,37.80,38.51,729600,5.77
+1991-03-26,35.84,37.44,35.84,37.44,552000,5.61
+1991-03-25,35.57,36.01,35.57,35.84,635600,5.37
+1991-03-22,35.48,35.75,35.39,35.66,650400,5.34
+1991-03-21,34.94,36.19,34.94,35.66,941200,5.34
+1991-03-20,34.77,35.57,34.77,35.12,1201200,5.26
+1991-03-19,34.77,35.21,34.77,34.94,348000,5.23
+1991-03-18,35.75,35.84,35.03,35.30,386000,5.29
+1991-03-15,35.66,35.92,35.39,35.92,744400,5.38
+1991-03-14,35.39,35.75,35.03,35.39,521200,5.30
+1991-03-13,35.39,35.57,35.12,35.30,414800,5.29
+1991-03-12,35.84,36.01,35.39,35.57,270800,5.33
+1991-03-11,35.75,36.01,35.30,36.01,345600,5.39
+1991-03-08,36.64,36.91,36.01,36.19,286400,5.42
+1991-03-07,36.10,36.73,35.75,36.46,486000,5.46
+1991-03-06,36.01,36.37,35.75,35.92,865200,5.38
+1991-03-05,35.30,35.66,35.12,35.57,544400,5.33
+1991-03-04,35.30,35.57,34.94,35.12,536400,5.26
+1991-03-01,34.41,35.30,34.41,35.30,536400,5.29
+1991-02-28,34.05,34.77,34.05,34.50,519200,5.17
+1991-02-27,33.79,34.23,33.79,33.96,596800,5.09
+1991-02-26,34.05,34.23,33.79,34.23,402400,5.13
+1991-02-25,34.23,34.41,33.87,34.05,800400,5.10
+1991-02-22,33.52,34.05,33.34,33.70,2047200,5.05
+1991-02-21,34.59,34.68,33.43,33.43,771600,5.01
+1991-02-20,34.59,34.59,33.87,34.50,752800,5.17
+1991-02-19,34.77,34.94,34.23,34.59,501200,5.18
+1991-02-15,35.03,35.21,34.59,34.94,536400,5.23
+1991-02-14,35.03,35.30,34.59,34.85,867600,5.22
+1991-02-13,35.30,35.30,34.50,35.03,642400,5.25
+1991-02-12,34.94,35.57,34.94,35.21,1625600,5.27
+1991-02-11,34.85,35.57,34.68,35.57,562800,5.33
+1991-02-08,34.94,34.94,34.32,34.77,754800,5.21
+1991-02-07,34.85,35.30,34.14,34.59,760000,5.18
+1991-02-06,33.25,34.59,33.16,34.59,499600,5.18
+1991-02-05,32.80,33.61,32.80,33.34,998400,4.99
+1991-02-04,32.45,32.98,31.91,32.98,573200,4.94
+1991-02-01,32.72,32.72,32.00,32.27,943600,4.83
+1991-01-31,32.09,32.63,32.00,32.63,1159600,4.88
+1991-01-30,31.91,32.98,31.91,32.09,1890800,4.80
+1991-01-29,30.49,31.82,30.22,31.73,969200,4.75
+1991-01-28,30.84,30.93,30.31,30.67,328800,4.59
+1991-01-25,31.82,31.82,31.02,31.11,638000,4.66
+1991-01-24,32.18,32.63,31.56,31.82,1140400,4.76
+1991-01-23,30.93,31.82,30.93,31.82,399600,4.76
+1991-01-22,31.38,31.91,31.11,31.20,596000,4.67
+1991-01-21,30.13,31.65,29.95,31.56,728400,4.72
+1991-01-18,29.60,30.58,29.60,30.58,1362000,4.58
+1991-01-17,29.95,30.49,29.42,29.42,1462400,4.40
+1991-01-16,29.15,29.24,28.79,28.88,871600,4.32
+1991-01-15,29.06,29.15,28.97,29.15,737200,4.36
+1991-01-14,28.27,28.89,28.27,28.80,1050000,4.26
+1991-01-11,27.57,28.63,27.57,28.63,509600,4.23
+1991-01-10,28.72,28.72,27.57,27.57,870800,4.08
+1991-01-09,29.07,29.33,28.27,28.45,1251600,4.21
+1991-01-08,28.54,28.98,28.27,28.89,888800,4.27
+1991-01-07,28.54,28.89,28.36,28.36,258800,4.19
+1991-01-04,28.27,28.98,28.27,28.89,698000,4.27
+1991-01-03,29.42,29.42,28.10,28.19,894400,4.17
+1991-01-02,29.33,29.95,29.16,29.33,544400,4.34
+1990-12-31,28.98,29.69,28.36,29.69,390800,4.39
+1990-12-28,28.72,28.89,28.72,28.89,345600,4.27
+1990-12-27,29.51,29.60,28.72,28.72,392400,4.25
+1990-12-26,29.78,29.78,29.42,29.42,284000,4.35
+1990-12-24,30.04,30.04,29.42,29.69,454400,4.39
+1990-12-21,30.39,30.39,29.60,29.86,1051200,4.42
+1990-12-20,29.16,29.78,28.98,29.69,1499600,4.39
+1990-12-19,29.60,29.86,29.07,29.16,828800,4.31
+1990-12-18,29.07,30.04,28.72,29.86,694400,4.42
+1990-12-17,28.45,29.16,28.36,28.98,542800,4.28
+1990-12-14,28.80,28.89,28.27,28.72,1071600,4.25
+1990-12-13,29.33,29.42,28.98,29.16,436000,4.31
+1990-12-12,28.27,29.51,28.19,29.51,731600,4.36
+1990-12-11,27.83,28.63,27.83,28.36,1031600,4.19
+1990-12-10,27.48,28.10,27.48,28.10,872400,4.15
+1990-12-07,27.92,28.01,27.39,27.48,2015600,4.06
+1990-12-06,31.45,31.45,29.51,29.51,2238000,4.36
+1990-12-05,27.74,29.16,27.74,29.07,932000,4.30
+1990-12-04,28.19,28.27,27.57,27.92,614800,4.13
+1990-12-03,27.21,28.27,27.12,28.19,748400,4.17
+1990-11-30,26.86,27.92,26.51,26.95,823600,3.98
+1990-11-29,27.39,27.66,26.95,27.04,368000,4.00
+1990-11-28,27.92,28.19,27.57,27.57,444000,4.08
+1990-11-27,27.57,28.01,27.57,27.83,795200,4.12
+1990-11-26,27.21,27.74,27.12,27.57,351200,4.08
+1990-11-23,27.21,27.48,27.12,27.21,304800,4.02
+1990-11-21,27.21,27.39,26.86,27.39,484400,4.05
+1990-11-20,27.57,27.57,27.04,27.21,875600,4.02
+1990-11-19,27.57,27.74,27.04,27.74,744000,4.10
+1990-11-16,28.10,28.19,27.30,27.66,576400,4.09
+1990-11-15,27.12,28.19,27.04,28.10,1066000,4.15
+1990-11-14,26.68,27.57,26.59,27.48,984000,4.06
+1990-11-13,26.15,27.04,26.15,26.59,1449200,3.93
+1990-11-12,25.71,26.33,25.62,26.15,637600,3.87
+1990-11-09,25.27,25.53,25.18,25.53,2156400,3.78
+1990-11-08,25.45,25.80,25.18,25.27,822000,3.74
+1990-11-07,26.06,26.06,25.27,25.45,886000,3.76
+1990-11-06,25.89,26.24,25.89,26.06,1154400,3.85
+1990-11-05,25.71,26.24,25.71,26.06,654000,3.85
+1990-11-02,25.62,25.71,25.27,25.71,1244400,3.80
+1990-11-01,24.83,25.27,24.83,25.09,695200,3.71
+1990-10-31,24.92,25.00,24.83,24.92,983200,3.68
+1990-10-30,24.65,25.09,24.65,24.83,605600,3.67
+1990-10-29,24.74,25.18,24.74,24.92,1000400,3.68
+1990-10-26,25.27,25.36,24.83,24.92,636800,3.68
+1990-10-25,24.92,25.80,24.83,25.36,784800,3.75
+1990-10-24,25.09,25.18,24.56,25.18,902400,3.72
+1990-10-23,26.33,26.33,25.71,25.71,612800,3.80
+1990-10-22,25.98,26.68,25.98,26.33,540800,3.89
+1990-10-19,26.24,26.24,25.62,25.98,1125600,3.84
+1990-10-18,24.21,24.83,24.21,24.83,1120800,3.67
+1990-10-17,24.14,24.49,24.05,24.22,1877600,3.53
+1990-10-16,23.87,24.22,23.87,24.14,1341200,3.52
+1990-10-15,23.96,24.75,23.70,23.87,1105200,3.48
+1990-10-12,23.52,23.96,22.91,23.87,1458000,3.48
+1990-10-11,24.49,24.66,23.09,23.44,1377200,3.41
+1990-10-10,25.27,25.27,23.79,24.14,1794800,3.52
+1990-10-09,25.62,25.62,25.45,25.45,636000,3.71
+1990-10-08,25.27,25.71,25.27,25.62,140800,3.73
+1990-10-05,25.45,25.62,25.19,25.19,1051600,3.67
+1990-10-04,27.28,27.28,25.80,25.80,2436400,3.76
+1990-10-03,27.20,27.37,27.02,27.28,448400,3.97
+1990-10-02,27.98,27.98,27.11,27.11,1546800,3.95
+1990-10-01,26.85,27.20,26.41,27.02,1031200,3.94
+1990-09-28,26.67,26.85,26.23,26.76,1403200,3.90
+1990-09-27,27.02,27.02,26.41,26.76,843200,3.90
+1990-09-26,26.85,26.93,26.67,26.93,611600,3.92
+1990-09-25,26.23,26.93,26.15,26.93,1714000,3.92
+1990-09-24,27.20,27.20,26.32,26.32,1144000,3.83
+1990-09-21,27.81,27.81,27.28,27.46,2354800,4.00
+1990-09-20,28.07,28.07,27.63,27.72,1928000,4.04
+1990-09-19,28.33,28.42,27.98,28.42,974000,4.14
+1990-09-18,28.42,28.42,27.98,28.33,1361600,4.13
+1990-09-17,28.51,28.60,28.33,28.60,384000,4.17
+1990-09-14,28.07,28.68,28.07,28.68,1008000,4.18
+1990-09-13,27.90,28.07,27.90,28.07,694800,4.09
+1990-09-12,27.63,27.90,27.55,27.90,2683600,4.06
+1990-09-11,28.25,28.25,27.72,27.81,2179200,4.05
+1990-09-10,28.25,28.68,27.98,28.33,935600,4.13
+1990-09-07,28.60,28.77,27.98,27.98,1032400,4.08
+1990-09-06,28.86,28.95,28.68,28.77,560800,4.19
+1990-09-05,28.95,28.95,28.68,28.86,840400,4.20
+1990-09-04,29.21,29.21,28.51,28.95,752400,4.22
+1990-08-31,29.30,29.38,29.03,29.30,876400,4.27
+1990-08-30,30.78,30.78,29.21,29.38,1475600,4.28
+1990-08-29,31.74,31.74,31.39,31.48,1062400,4.59
+1990-08-28,31.83,32.01,31.66,31.92,645200,4.65
+1990-08-27,31.57,31.92,31.31,31.83,1112400,4.64
+1990-08-24,30.08,31.22,29.91,31.22,1121600,4.55
+1990-08-23,29.03,30.08,29.03,30.08,1133200,4.38
+1990-08-22,31.66,31.66,30.78,30.78,1118400,4.48
+1990-08-21,31.48,31.83,30.78,31.83,1068400,4.64
+1990-08-20,31.74,31.92,31.74,31.83,236000,4.64
+1990-08-17,31.66,32.01,31.57,32.01,1050000,4.66
+1990-08-16,32.71,32.79,32.01,32.01,564400,4.66
+1990-08-15,32.79,32.97,32.53,32.62,688400,4.75
+1990-08-14,32.97,33.06,32.53,32.88,628800,4.79
+1990-08-13,32.53,33.06,32.44,32.97,706000,4.80
+1990-08-10,33.76,34.02,32.97,32.97,611200,4.80
+1990-08-09,34.19,34.28,33.76,34.11,580400,4.97
+1990-08-08,32.88,34.28,32.18,33.93,697600,4.94
+1990-08-07,33.67,33.93,32.53,32.62,637200,4.75
+1990-08-06,33.23,33.41,32.88,33.32,1048800,4.85
+1990-08-03,35.68,35.77,33.93,34.98,1106400,5.10
+1990-08-02,36.20,36.20,35.42,35.85,689200,5.22
+1990-08-01,36.90,36.99,36.38,36.47,766400,5.31
+1990-07-31,37.08,37.34,36.64,36.90,1006800,5.38
+1990-07-30,37.60,37.60,36.82,37.08,1653600,5.40
+1990-07-27,37.52,37.78,37.52,37.78,285600,5.50
+1990-07-26,37.87,38.04,37.34,37.78,700000,5.50
+1990-07-25,36.38,37.95,36.38,37.87,674400,5.52
+1990-07-24,37.43,37.43,35.94,36.64,866000,5.34
+1990-07-23,38.22,38.22,37.43,37.60,565200,5.48
+1990-07-20,38.30,38.74,38.22,38.39,544800,5.59
+1990-07-19,38.74,38.92,38.48,38.65,777600,5.63
+1990-07-18,39.00,39.00,38.30,38.92,353600,5.67
+1990-07-17,40.05,40.05,38.74,39.44,388400,5.75
+1990-07-16,39.98,40.07,38.94,39.98,1171200,5.77
+1990-07-13,39.63,40.15,39.54,40.07,1180800,5.79
+1990-07-12,38.24,39.46,38.15,39.46,434000,5.70
+1990-07-11,37.81,38.41,37.72,38.24,862000,5.52
+1990-07-10,37.20,37.89,37.11,37.46,540000,5.41
+1990-07-09,36.85,37.46,36.50,37.20,509200,5.37
+1990-07-06,36.24,36.94,36.15,36.85,375200,5.32
+1990-07-05,36.85,36.85,36.33,36.50,420800,5.27
+1990-07-03,36.24,37.02,36.24,36.85,879600,5.32
+1990-07-02,36.24,36.42,36.15,36.33,846800,5.25
+1990-06-29,36.15,36.59,36.15,36.42,984400,5.26
+1990-06-28,35.37,36.50,35.29,36.33,792000,5.25
+1990-06-27,35.11,35.46,35.11,35.29,926400,5.09
+1990-06-26,34.94,35.63,34.94,35.20,911200,5.08
+1990-06-25,35.72,35.72,34.68,34.76,599200,5.02
+1990-06-22,35.98,36.76,35.72,35.72,526400,5.16
+1990-06-21,35.11,35.98,34.85,35.98,417200,5.20
+1990-06-20,34.94,35.11,34.68,35.02,366000,5.06
+1990-06-19,34.76,35.29,34.76,35.02,672800,5.06
+1990-06-18,35.11,35.11,34.76,34.85,998400,5.03
+1990-06-15,35.11,35.55,35.11,35.37,899600,5.11
+1990-06-14,36.42,36.42,35.89,36.07,293200,5.21
+1990-06-13,36.50,36.59,36.07,36.24,362400,5.23
+1990-06-12,35.29,36.50,35.29,36.42,525600,5.26
+1990-06-11,34.94,35.20,34.94,35.11,345600,5.07
+1990-06-08,35.72,36.15,34.94,34.94,502400,5.04
+1990-06-07,35.55,35.81,35.55,35.81,434400,5.17
+1990-06-06,34.85,35.63,34.76,35.37,560000,5.11
+1990-06-05,34.76,35.29,34.76,35.20,843200,5.08
+1990-06-04,34.76,34.94,34.68,34.85,698400,5.03
+1990-06-01,34.59,34.85,34.50,34.85,1645200,5.03
+1990-05-31,34.68,34.76,34.42,34.50,481600,4.98
+1990-05-30,35.02,35.37,34.59,34.76,895200,5.02
+1990-05-29,34.94,35.11,34.68,35.11,479600,5.07
+1990-05-25,35.29,35.37,34.76,34.76,423200,5.02
+1990-05-24,35.72,35.89,35.46,35.72,879600,5.16
+1990-05-23,35.46,35.81,35.11,35.72,425200,5.16
+1990-05-22,34.59,35.46,34.24,35.37,629600,5.11
+1990-05-21,34.33,34.50,34.24,34.42,659200,4.97
+1990-05-18,33.81,34.50,33.81,34.33,701600,4.96
+1990-05-17,34.07,34.33,33.98,33.98,542400,4.91
+1990-05-16,33.89,34.42,33.81,33.98,466000,4.91
+1990-05-15,33.98,34.42,33.81,33.89,550800,4.89
+1990-05-14,34.07,34.42,34.07,34.24,1121200,4.94
+1990-05-11,33.29,33.98,33.03,33.81,945600,4.88
+1990-05-10,33.20,33.37,33.20,33.20,329600,4.79
+1990-05-09,33.55,33.63,32.85,33.11,558800,4.78
+1990-05-08,33.03,33.72,33.03,33.72,182000,4.87
+1990-05-07,32.94,33.55,32.85,33.20,313200,4.79
+1990-05-04,32.59,32.94,32.42,32.94,453600,4.76
+1990-05-03,32.50,32.85,32.07,32.42,690800,4.68
+1990-05-02,32.42,32.59,32.24,32.42,393200,4.68
+1990-05-01,32.24,32.42,31.81,32.33,651600,4.67
+1990-04-30,30.85,32.33,30.68,32.33,632400,4.67
+1990-04-27,31.55,31.64,30.59,30.85,1034400,4.45
+1990-04-26,31.64,31.64,30.94,31.46,619200,4.54
+1990-04-25,31.46,31.90,31.46,31.64,406800,4.57
+1990-04-24,31.90,32.24,31.11,31.46,1214400,4.54
+1990-04-23,32.50,32.50,31.55,31.81,1088000,4.59
+1990-04-20,32.94,32.94,32.16,32.68,646000,4.72
+1990-04-19,33.99,33.99,32.87,32.87,670800,4.69
+1990-04-18,34.42,34.42,33.99,33.99,434400,4.85
+1990-04-17,33.73,34.42,33.64,34.42,414400,4.92
+1990-04-16,33.99,34.33,33.90,33.90,622000,4.84
+1990-04-12,33.81,34.07,33.81,33.90,444800,4.84
+1990-04-11,33.47,33.90,33.38,33.90,306800,4.84
+1990-04-10,33.56,33.64,33.38,33.47,289600,4.78
+1990-04-09,33.90,34.07,33.47,33.73,270800,4.82
+1990-04-06,33.81,34.07,33.64,34.07,232000,4.87
+1990-04-05,33.81,33.90,33.38,33.81,506000,4.83
+1990-04-04,33.73,33.81,33.47,33.64,585600,4.81
+1990-04-03,32.43,33.81,32.43,33.81,567600,4.83
+1990-04-02,32.35,32.69,32.00,32.61,603200,4.66
+1990-03-30,32.95,32.95,32.09,32.69,576000,4.67
+1990-03-29,33.12,33.12,32.43,32.95,544000,4.71
+1990-03-28,33.12,33.30,32.95,33.12,346800,4.73
+1990-03-27,32.26,33.47,32.09,33.38,379600,4.77
+1990-03-26,32.18,32.35,32.00,32.18,913600,4.60
+1990-03-23,32.00,32.00,31.92,32.00,499200,4.57
+1990-03-22,32.61,32.87,31.74,31.83,782000,4.55
+1990-03-21,32.69,33.30,32.61,32.61,303200,4.66
+1990-03-20,32.61,32.95,32.52,32.69,820800,4.67
+1990-03-19,32.95,33.21,32.78,32.95,253600,4.71
+1990-03-16,33.56,33.56,32.95,33.30,611200,4.76
+1990-03-15,33.12,33.21,32.95,33.12,436800,4.73
+1990-03-14,32.95,33.21,32.95,33.21,610000,4.74
+1990-03-13,33.12,33.30,32.87,33.12,536000,4.73
+1990-03-12,32.61,33.21,32.61,33.12,630400,4.73
+1990-03-09,33.47,33.47,32.43,32.95,780400,4.71
+1990-03-08,32.43,33.73,32.43,33.56,998000,4.79
+1990-03-07,31.92,32.35,31.92,32.35,736000,4.62
+1990-03-06,31.74,32.09,31.74,32.09,472400,4.58
+1990-03-05,31.31,31.92,31.31,31.66,1141200,4.52
+1990-03-02,31.40,31.57,31.31,31.57,315200,4.51
+1990-03-01,31.05,31.31,30.97,31.14,549600,4.45
+1990-02-28,30.97,31.31,30.88,31.23,404000,4.46
+1990-02-27,30.54,30.88,30.45,30.80,1176000,4.40
+1990-02-26,30.36,30.88,30.11,30.71,780800,4.39
+1990-02-23,30.45,30.71,30.19,30.28,416800,4.32
+1990-02-22,30.36,30.88,30.28,30.36,887600,4.34
+1990-02-21,29.67,30.62,29.67,30.19,429600,4.31
+1990-02-20,30.02,30.45,30.02,30.28,568400,4.32
+1990-02-16,30.19,30.88,30.19,30.62,464400,4.37
+1990-02-15,29.07,30.19,28.64,30.19,2294000,4.31
+1990-02-14,29.42,29.42,28.81,28.90,1239600,4.13
+1990-02-13,30.02,30.11,29.33,29.42,906800,4.20
+1990-02-12,30.36,30.36,30.11,30.11,658400,4.30
+1990-02-09,30.36,30.45,30.28,30.36,1057600,4.34
+1990-02-08,30.36,30.54,30.28,30.36,1701600,4.34
+1990-02-07,30.28,30.54,30.19,30.45,1210400,4.35
+1990-02-06,30.28,30.45,30.19,30.45,1595600,4.35
+1990-02-05,30.36,30.45,30.28,30.36,360800,4.34
+1990-02-02,30.19,30.36,30.19,30.28,1576400,4.32
+1990-02-01,31.05,31.05,30.36,30.45,695200,4.35
+1990-01-31,30.45,31.23,30.28,31.23,1458800,4.46
+1990-01-30,30.62,30.71,30.28,30.54,1208400,4.36
+1990-01-29,30.36,30.71,30.28,30.45,413200,4.35
+1990-01-26,30.19,30.45,30.11,30.36,700400,4.34
+1990-01-25,30.62,30.71,30.28,30.28,1308000,4.32
+1990-01-24,30.19,30.54,29.33,30.45,802400,4.35
+1990-01-23,30.45,30.45,30.11,30.19,2143600,4.31
+1990-01-22,30.54,30.71,30.28,30.36,442000,4.34
+1990-01-19,30.62,30.88,30.62,30.71,1505200,4.39
+1990-01-18,30.19,30.62,30.19,30.54,883600,4.36
+1990-01-17,30.45,30.71,30.19,30.45,760800,4.35
+1990-01-16,29.76,30.54,29.67,30.54,864400,4.36
+1990-01-15,30.03,30.20,29.86,29.95,1242400,4.23
+1990-01-12,30.37,30.46,30.03,30.12,1321200,4.25
+1990-01-11,30.12,30.63,30.12,30.55,1141200,4.31
+1990-01-10,30.12,30.12,29.60,29.95,1776000,4.23
+1990-01-09,30.72,30.89,29.69,30.20,846000,4.26
+1990-01-08,31.32,31.40,30.55,30.72,877200,4.34
+1990-01-05,31.57,31.57,31.14,31.40,603600,4.43
+1990-01-04,31.74,32.00,31.49,31.66,1215200,4.47
+1990-01-03,30.97,31.66,30.97,31.57,1695600,4.46
+1990-01-02,30.55,31.06,30.46,30.97,2098800,4.37
+1989-12-29,30.46,30.55,30.37,30.55,490000,4.31
+1989-12-28,30.03,30.46,30.03,30.46,936000,4.30
+1989-12-27,29.78,30.20,29.60,30.12,416800,4.25
+1989-12-26,29.78,30.03,29.43,29.86,230800,4.21
+1989-12-22,28.92,29.78,28.92,29.78,396400,4.20
+1989-12-21,29.26,29.35,28.92,29.01,1188800,4.09
+1989-12-20,29.26,29.26,28.92,29.09,1305200,4.11
+1989-12-19,29.18,29.26,28.75,29.26,1323600,4.13
+1989-12-18,29.01,29.43,28.66,29.01,484400,4.09
+1989-12-15,29.09,29.09,28.15,28.83,1434000,4.07
+1989-12-14,29.35,29.60,28.58,28.75,1221600,4.06
+1989-12-13,29.69,30.46,28.92,29.35,1768000,4.14
+1989-12-12,29.09,29.78,28.75,29.78,1818000,4.20
+1989-12-11,29.69,29.78,29.01,29.09,1687600,4.11
+1989-12-08,30.80,30.80,29.86,29.86,1576000,4.21
+1989-12-07,30.80,30.80,30.29,30.63,489600,4.32
+1989-12-06,30.46,30.72,30.37,30.63,1489600,4.32
+1989-12-05,31.49,31.49,30.63,30.63,2134400,4.32
+1989-12-04,31.23,31.57,31.23,31.49,324400,4.44
+1989-12-01,31.14,31.91,31.14,31.40,1089600,4.43
+1989-11-30,31.14,31.49,31.14,31.32,480800,4.42
+1989-11-29,31.57,31.83,31.23,31.23,790400,4.41
+1989-11-28,31.57,31.66,31.23,31.57,1388800,4.46
+1989-11-27,31.49,31.83,31.49,31.83,474800,4.49
+1989-11-24,31.40,31.49,31.32,31.40,223200,4.43
+1989-11-22,31.32,31.49,30.97,31.23,580000,4.41
+1989-11-21,31.14,31.40,30.89,31.14,866800,4.40
+1989-11-20,31.49,31.49,31.06,31.23,786000,4.41
+1989-11-17,31.14,31.57,31.14,31.40,898400,4.43
+1989-11-16,31.23,31.40,31.06,31.14,1652800,4.40
+1989-11-15,30.97,31.32,30.97,31.06,840800,4.38
+1989-11-14,31.49,31.66,30.80,30.97,1662400,4.37
+1989-11-13,32.17,32.34,31.66,31.74,928000,4.48
+1989-11-10,32.77,32.86,32.34,32.34,614400,4.56
+1989-11-09,33.54,33.54,32.68,32.77,1962000,4.63
+1989-11-08,33.20,33.97,33.03,33.54,1149600,4.73
+1989-11-07,33.28,33.28,32.86,33.20,978400,4.69
+1989-11-06,33.54,33.71,33.20,33.37,1000800,4.71
+1989-11-03,33.71,34.05,33.71,33.88,636000,4.78
+1989-11-02,34.65,34.65,33.97,33.97,978800,4.79
+1989-11-01,34.57,34.74,34.22,34.48,340800,4.87
+1989-10-31,33.88,34.57,33.88,34.57,440400,4.88
+1989-10-30,34.05,34.05,33.88,33.88,303200,4.78
+1989-10-27,34.14,34.14,33.71,34.05,396000,4.81
+1989-10-26,34.14,34.14,33.71,33.88,505200,4.78
+1989-10-25,34.31,34.48,34.05,34.05,469600,4.81
+1989-10-24,34.82,34.91,34.14,34.48,755600,4.87
+1989-10-23,34.99,35.17,34.82,34.99,449200,4.94
+1989-10-20,34.74,35.25,34.65,35.17,656400,4.96
+1989-10-19,34.40,35.25,34.22,34.91,506400,4.93
+1989-10-18,34.22,34.57,34.22,34.22,222000,4.83
+1989-10-17,34.17,34.51,33.83,34.26,3459200,4.79
+1989-10-16,32.98,34.26,32.13,34.26,1324800,4.79
+1989-10-13,34.77,35.02,32.81,32.90,520800,4.60
+1989-10-12,35.19,35.36,34.85,34.85,486000,4.87
+1989-10-11,35.45,35.45,35.19,35.36,302400,4.94
+1989-10-10,35.19,35.36,35.19,35.36,464400,4.94
+1989-10-09,35.36,35.36,35.28,35.36,197600,4.94
+1989-10-06,35.11,35.45,34.94,35.28,668800,4.93
+1989-10-05,34.68,35.19,34.68,35.19,611600,4.92
+1989-10-04,34.34,34.68,34.26,34.68,898800,4.85
+1989-10-03,34.17,34.43,34.00,34.26,588000,4.79
+1989-10-02,34.09,34.09,33.92,34.00,240000,4.75
+1989-09-29,34.17,34.17,33.49,33.92,427600,4.74
+1989-09-28,33.32,33.83,33.32,33.83,392400,4.73
+1989-09-27,33.07,33.49,33.07,33.32,963200,4.66
+1989-09-26,33.24,33.41,33.07,33.07,513200,4.62
+1989-09-25,33.24,33.32,33.15,33.24,700400,4.65
+1989-09-22,33.24,33.24,32.98,33.24,644400,4.65
+1989-09-21,33.32,33.32,32.73,33.07,423600,4.62
+1989-09-20,33.32,33.32,32.98,33.07,376400,4.62
+1989-09-19,33.41,33.66,33.32,33.49,573200,4.68
+1989-09-18,33.24,33.32,32.98,33.32,285200,4.66
+1989-09-15,33.41,33.49,32.73,33.15,1178800,4.63
+1989-09-14,33.92,33.92,32.98,33.32,878000,4.66
+1989-09-13,34.51,34.94,33.75,33.75,631200,4.72
+1989-09-12,34.77,35.02,34.34,34.51,660400,4.83
+1989-09-11,35.79,35.79,35.02,35.11,1295200,4.91
+1989-09-08,35.19,35.96,34.85,35.79,5799600,5.00
+1989-09-07,35.53,35.53,35.19,35.19,218000,4.92
+1989-09-06,35.62,35.62,35.36,35.45,1930000,4.96
+1989-09-05,36.38,36.47,35.62,35.70,322800,4.99
+1989-09-01,35.87,36.21,35.62,36.21,446000,5.06
+1989-08-31,35.02,35.70,35.02,35.70,1063600,4.99
+1989-08-30,35.11,35.36,35.02,35.19,496800,4.92
+1989-08-29,35.62,35.79,35.02,35.19,555600,4.92
+1989-08-28,34.68,35.79,34.51,35.79,610400,5.00
+1989-08-25,34.51,34.85,34.51,34.60,742400,4.84
+1989-08-24,34.26,35.28,34.26,34.68,912000,4.85
+1989-08-23,34.09,34.77,34.09,34.51,671200,4.83
+1989-08-22,34.26,34.43,33.92,34.17,1114000,4.78
+1989-08-21,34.51,34.60,34.17,34.34,602800,4.80
+1989-08-18,34.00,34.51,34.00,34.51,438000,4.83
+1989-08-17,34.09,34.34,33.92,34.17,1343600,4.78
+1989-08-16,33.75,34.09,33.66,34.00,655600,4.75
+1989-08-15,32.81,33.83,32.81,33.58,562800,4.69
+1989-08-14,33.83,34.09,32.98,32.98,306400,4.61
+1989-08-11,34.09,34.51,33.58,33.83,936800,4.73
+1989-08-10,33.49,34.17,33.41,34.09,849200,4.77
+1989-08-09,33.15,34.00,33.15,33.58,812800,4.69
+1989-08-08,33.83,33.83,33.15,33.41,466800,4.67
+1989-08-07,32.81,33.66,32.64,33.66,526800,4.71
+1989-08-04,33.07,33.15,32.30,32.64,3045200,4.56
+1989-08-03,32.64,33.32,32.64,33.15,456000,4.63
+1989-08-02,32.30,32.73,31.96,32.64,623200,4.56
+1989-08-01,32.47,32.98,32.13,32.30,1398800,4.52
+1989-07-31,31.54,32.05,31.54,32.05,1772400,4.48
+1989-07-28,31.88,31.88,31.37,31.45,653600,4.40
+1989-07-27,31.79,32.13,31.62,31.71,826000,4.43
+1989-07-26,31.45,31.54,31.28,31.54,1399200,4.41
+1989-07-25,31.54,31.62,31.11,31.45,887200,4.40
+1989-07-24,31.62,31.62,31.28,31.54,646800,4.41
+1989-07-21,31.28,31.62,31.28,31.62,510800,4.42
+1989-07-20,31.20,31.71,31.20,31.45,434000,4.40
+1989-07-19,31.37,31.45,31.11,31.37,1111600,4.39
+1989-07-18,31.03,31.20,31.03,31.20,484000,4.36
+1989-07-17,31.32,31.82,31.23,31.32,422000,4.33
+1989-07-14,31.23,31.49,30.81,31.49,576800,4.36
+1989-07-13,31.32,31.49,31.23,31.32,1170000,4.33
+1989-07-12,31.40,31.40,31.06,31.32,962800,4.33
+1989-07-11,31.06,31.23,30.81,31.23,960000,4.32
+1989-07-10,30.98,30.98,30.73,30.81,420400,4.26
+1989-07-07,30.30,30.98,30.30,30.98,2151600,4.29
+1989-07-06,30.39,30.56,30.30,30.39,701600,4.20
+1989-07-05,29.97,30.64,29.97,30.47,509600,4.22
+1989-07-03,29.97,30.30,29.97,30.14,524000,4.17
+1989-06-30,29.80,30.22,29.46,29.97,1465200,4.15
+1989-06-29,30.30,30.30,29.63,29.63,671600,4.10
+1989-06-28,30.56,30.73,30.14,30.30,207600,4.19
+1989-06-27,30.30,30.73,30.22,30.56,962000,4.23
+1989-06-26,29.38,30.22,29.38,30.22,861200,4.18
+1989-06-23,28.87,29.54,28.87,29.29,1316000,4.05
+1989-06-22,28.79,28.87,28.70,28.87,625200,3.99
+1989-06-21,29.04,29.21,28.79,28.79,1886800,3.98
+1989-06-20,28.70,29.29,28.70,28.87,1671600,3.99
+1989-06-19,29.04,29.12,28.70,28.70,465600,3.97
+1989-06-16,28.36,29.21,28.36,29.04,1903600,4.02
+1989-06-15,29.54,29.54,28.70,28.70,763600,3.97
+1989-06-14,29.97,29.97,29.38,29.54,832400,4.09
+1989-06-13,29.80,29.80,29.29,29.63,468800,4.10
+1989-06-12,29.63,29.71,29.21,29.71,639200,4.11
+1989-06-09,30.14,30.14,29.46,29.46,535600,4.08
+1989-06-08,30.47,30.47,29.80,30.14,460000,4.17
+1989-06-07,30.39,30.47,30.14,30.30,878800,4.19
+1989-06-06,30.98,31.06,29.88,30.39,933600,4.20
+1989-06-05,31.49,31.66,30.98,31.06,512400,4.30
+1989-06-02,31.49,31.66,31.15,31.32,362800,4.33
+1989-06-01,30.56,31.40,30.47,31.06,1330000,4.30
+1989-05-31,30.39,30.81,30.30,30.64,499600,4.24
+1989-05-30,30.14,30.47,30.14,30.39,539200,4.20
+1989-05-26,29.71,30.30,29.54,30.14,515600,4.17
+1989-05-25,29.80,29.88,29.63,29.63,235200,4.10
+1989-05-24,29.97,29.97,29.38,29.88,522000,4.13
+1989-05-23,30.14,30.22,29.88,29.97,796800,4.15
+1989-05-22,30.39,30.39,30.14,30.30,1326400,4.19
+1989-05-19,29.71,30.39,29.63,30.30,626800,4.19
+1989-05-18,29.46,29.97,29.29,29.54,439600,4.09
+1989-05-17,28.87,29.63,28.70,29.46,507600,4.08
+1989-05-16,29.04,29.12,28.79,28.95,618400,4.01
+1989-05-15,28.70,29.04,28.62,29.04,859600,4.02
+1989-05-12,28.03,28.62,27.94,28.62,1869200,3.96
+1989-05-11,27.52,27.86,27.43,27.86,1242400,3.85
+1989-05-10,27.35,27.52,27.27,27.35,496800,3.78
+1989-05-09,27.27,27.69,27.27,27.43,1389600,3.80
+1989-05-08,27.60,27.60,27.18,27.43,402400,3.80
+1989-05-05,27.60,27.69,27.52,27.60,680000,3.82
+1989-05-04,27.43,27.52,27.18,27.35,343600,3.78
+1989-05-03,27.69,27.77,27.27,27.43,592000,3.80
+1989-05-02,27.77,28.11,27.69,27.77,1026400,3.84
+1989-05-01,27.60,27.60,27.43,27.60,471600,3.82
+1989-04-28,27.60,27.77,27.60,27.77,915600,3.84
+1989-04-27,27.10,27.60,27.01,27.52,530000,3.81
+1989-04-26,26.93,27.10,26.93,27.10,722000,3.75
+1989-04-25,27.01,27.10,26.67,27.10,2842800,3.75
+1989-04-24,27.60,27.60,26.67,27.01,2343600,3.74
+1989-04-21,27.35,27.60,27.35,27.43,711200,3.80
+1989-04-20,27.60,27.69,27.18,27.18,688400,3.76
+1989-04-19,27.60,27.69,27.43,27.60,1891600,3.82
+1989-04-18,27.69,27.94,27.60,27.60,1056000,3.82
+1989-04-17,27.47,27.64,27.22,27.47,1408400,3.76
+1989-04-14,26.97,27.47,26.80,27.47,785200,3.76
+1989-04-13,26.80,26.88,26.63,26.71,1155600,3.65
+1989-04-12,26.80,27.30,26.80,26.80,978000,3.66
+1989-04-11,26.80,27.05,26.71,26.97,1256400,3.69
+1989-04-10,27.30,27.38,26.97,26.97,575600,3.69
+1989-04-07,27.38,27.55,27.22,27.47,1141600,3.76
+1989-04-06,27.30,27.47,27.05,27.38,1273600,3.74
+1989-04-05,27.72,27.80,27.30,27.30,1935600,3.73
+1989-04-04,27.64,27.89,27.55,27.55,922800,3.77
+1989-04-03,27.47,27.80,27.30,27.72,1118800,3.79
+1989-03-31,27.64,27.72,27.55,27.64,764800,3.78
+1989-03-30,27.47,27.64,27.22,27.47,813200,3.76
+1989-03-29,26.97,27.55,26.97,27.55,449600,3.77
+1989-03-28,26.97,27.13,26.80,27.05,526800,3.70
+1989-03-27,26.63,27.05,26.46,27.05,467600,3.70
+1989-03-23,26.80,26.97,26.63,26.63,564800,3.64
+1989-03-22,26.80,26.88,26.63,26.80,631200,3.66
+1989-03-21,26.97,27.05,26.71,26.80,935200,3.66
+1989-03-20,27.38,27.47,26.80,26.97,756000,3.69
+1989-03-17,27.47,27.80,27.47,27.47,1008400,3.76
+1989-03-16,28.31,28.64,28.14,28.56,690400,3.90
+1989-03-15,27.47,28.05,27.47,28.05,727600,3.84
+1989-03-14,55.94,55.94,55.44,55.61,305600,3.80
+1989-03-13,55.61,56.11,55.61,55.77,548800,3.81
+1989-03-10,56.28,56.28,55.44,55.61,432800,3.80
+1989-03-09,56.03,56.28,56.03,56.11,424000,3.84
+1989-03-08,56.28,56.44,56.03,56.11,1228800,3.84
+1989-03-07,55.61,56.44,55.61,56.36,2044800,3.85
+1989-03-06,55.02,55.77,54.94,55.77,657600,3.81
+1989-03-03,54.10,54.69,54.10,54.69,478400,3.74
+1989-03-02,53.51,54.02,53.43,54.02,1327200,3.69
+1989-03-01,53.18,53.43,53.18,53.35,712000,3.65
+1989-02-28,52.93,53.09,52.68,53.09,548000,3.63
+1989-02-27,52.68,52.68,52.26,52.51,202400,3.59
+1989-02-24,52.76,52.93,52.26,52.51,1028800,3.59
+1989-02-23,52.84,52.84,52.59,52.76,826400,3.61
+1989-02-22,53.85,53.85,52.68,53.01,1248000,3.62
+1989-02-21,54.52,54.52,53.43,53.85,771200,3.68
+1989-02-17,54.43,54.52,54.27,54.52,525600,3.73
+1989-02-16,54.02,54.60,53.85,54.27,1117600,3.71
+1989-02-15,53.93,54.02,53.76,53.76,616000,3.68
+1989-02-14,53.93,54.10,53.68,53.76,412000,3.68
+1989-02-13,54.02,54.18,53.60,53.68,628800,3.67
+1989-02-10,53.76,54.43,53.68,54.10,335200,3.70
+1989-02-09,54.18,54.18,53.76,53.76,528800,3.68
+1989-02-08,54.18,54.77,54.18,54.52,777600,3.73
+1989-02-07,54.10,54.35,54.10,54.18,1602400,3.70
+1989-02-06,54.10,54.35,53.93,54.35,747200,3.72
+1989-02-03,54.10,54.35,54.02,54.27,1167200,3.71
+1989-02-02,54.35,54.35,54.10,54.10,983200,3.70
+1989-02-01,53.60,54.43,53.60,54.27,716800,3.71
+1989-01-31,53.01,53.93,52.93,53.93,791200,3.69
+1989-01-30,53.60,54.02,53.35,53.35,557600,3.65
+1989-01-27,53.18,53.85,52.93,53.68,1053600,3.67
+1989-01-26,51.75,53.18,51.67,52.93,1024000,3.62
+1989-01-25,51.75,52.01,51.67,51.92,535200,3.55
+1989-01-24,51.42,51.92,51.25,51.92,1063200,3.55
+1989-01-23,51.92,51.92,51.42,51.42,1183200,3.51
+1989-01-20,51.92,52.01,51.59,51.92,1414400,3.55
+1989-01-19,52.09,52.26,51.92,52.01,383200,3.55
+1989-01-18,51.50,52.26,51.42,52.17,750400,3.57
+1989-01-17,51.25,51.42,51.08,51.42,244800,3.51
+1989-01-16,51.40,51.65,51.15,51.32,452000,3.46
+1989-01-13,51.40,51.48,50.99,51.48,337600,3.47
+1989-01-12,51.32,51.65,51.15,51.32,1257600,3.46
+1989-01-11,50.90,51.40,50.65,51.15,1453600,3.45
+1989-01-10,50.90,50.90,50.49,50.74,814400,3.42
+1989-01-09,50.74,50.90,50.49,50.57,208800,3.41
+1989-01-06,51.15,51.15,50.65,50.74,1160000,3.42
+1989-01-05,50.41,50.65,49.91,50.57,1544800,3.41
+1989-01-04,49.16,49.82,49.16,49.82,784800,3.36
+1989-01-03,49.24,49.49,48.99,49.24,680000,3.32
+1988-12-30,48.74,49.41,48.74,49.41,440000,3.33
+1988-12-29,48.00,48.91,48.00,48.74,757600,3.29
+1988-12-28,48.33,48.41,48.08,48.16,420000,3.25
+1988-12-27,48.74,48.91,48.58,48.58,381600,3.28
+1988-12-23,48.99,48.99,48.74,48.91,220000,3.30
+1988-12-22,49.16,49.24,48.66,48.91,996800,3.30
+1988-12-21,48.83,49.08,48.33,48.99,605600,3.31
+1988-12-20,49.49,49.66,49.08,49.16,433600,3.32
+1988-12-19,49.57,49.57,49.16,49.33,615200,3.33
+1988-12-16,49.33,49.74,48.99,49.74,877600,3.36
+1988-12-15,49.49,49.74,49.33,49.33,580000,3.33
+1988-12-14,49.82,50.24,49.57,49.66,676000,3.35
+1988-12-13,50.16,50.16,49.49,49.57,315200,3.35
+1988-12-12,50.07,50.16,49.99,50.16,188000,3.39
+1988-12-09,49.66,50.07,49.66,49.99,356000,3.37
+1988-12-08,50.49,50.57,49.66,49.66,871200,3.35
+1988-12-07,49.91,50.65,49.82,50.57,490400,3.41
+1988-12-06,48.99,50.07,48.99,50.07,1080800,3.38
+1988-12-05,47.75,49.08,47.58,49.08,387200,3.31
+1988-12-02,47.75,47.75,47.33,47.67,432800,3.22
+1988-12-01,47.33,47.67,47.17,47.58,446400,3.21
+1988-11-30,47.00,47.67,47.00,47.17,941600,3.18
+1988-11-29,46.50,46.67,46.09,46.67,965600,3.15
+1988-11-28,46.50,46.59,46.42,46.59,377600,3.14
+1988-11-25,46.50,46.50,45.76,46.42,471200,3.13
+1988-11-23,46.83,46.92,46.34,46.59,984000,3.14
+1988-11-22,46.67,46.83,46.42,46.67,396000,3.15
+1988-11-21,46.67,46.67,46.34,46.50,431200,3.14
+1988-11-18,46.92,46.92,46.42,46.75,349600,3.16
+1988-11-17,46.50,47.00,46.42,47.00,657600,3.17
+1988-11-16,46.50,46.50,46.25,46.25,699200,3.12
+1988-11-15,46.34,46.75,46.34,46.42,662400,3.13
+1988-11-14,47.08,47.08,46.17,46.42,537600,3.13
+1988-11-11,47.33,47.33,46.92,47.00,462400,3.17
+1988-11-10,47.50,47.58,47.33,47.58,280000,3.21
+1988-11-09,47.50,47.67,47.17,47.67,640000,3.22
+1988-11-08,47.33,47.50,47.33,47.33,384000,3.19
+1988-11-07,48.58,48.58,47.25,47.25,557600,3.19
+1988-11-04,49.16,49.16,48.58,48.58,512000,3.28
+1988-11-03,49.16,49.33,49.08,49.08,620800,3.31
+1988-11-02,48.99,49.16,48.66,48.99,556000,3.31
+1988-11-01,49.41,49.41,48.83,48.83,1060000,3.30
+1988-10-31,48.83,49.91,48.83,49.49,770400,3.34
+1988-10-28,48.50,49.08,48.25,49.08,433600,3.31
+1988-10-27,49.33,49.41,48.50,48.50,796000,3.27
+1988-10-26,49.91,49.91,49.49,49.49,798400,3.34
+1988-10-25,50.57,50.65,49.91,50.07,361600,3.38
+1988-10-24,50.24,50.90,49.99,50.82,495200,3.43
+1988-10-21,49.49,50.16,49.41,49.99,1461600,3.37
+1988-10-20,48.91,49.99,48.83,49.66,363200,3.35
+1988-10-19,49.33,49.99,48.99,49.08,1055200,3.31
+1988-10-18,48.41,49.49,48.41,49.33,803200,3.33
+1988-10-17,47.82,48.48,47.82,48.31,336000,3.23
+1988-10-14,47.98,48.23,47.49,47.82,1469600,3.19
+1988-10-13,47.41,48.07,47.32,47.82,515200,3.19
+1988-10-12,47.82,47.82,47.24,47.32,796800,3.16
+1988-10-11,48.40,48.40,47.82,47.98,212800,3.20
+1988-10-10,48.40,48.81,48.15,48.40,532800,3.23
+1988-10-07,47.65,48.48,47.65,48.40,1201600,3.23
+1988-10-06,48.48,48.48,47.82,47.82,707200,3.19
+1988-10-05,46.99,48.31,46.99,48.31,1079200,3.23
+1988-10-04,45.92,47.24,45.67,46.99,1204800,3.14
+1988-10-03,45.10,46.00,44.85,46.00,1020800,3.07
+1988-09-30,46.42,46.58,44.93,44.93,981600,3.00
+1988-09-29,46.09,46.58,46.00,46.17,1536000,3.08
+1988-09-28,45.76,46.66,45.51,46.09,1261600,3.08
+1988-09-27,45.67,45.76,45.51,45.67,144000,3.05
+1988-09-26,45.84,45.84,45.43,45.51,262400,3.04
+1988-09-23,45.34,45.76,45.34,45.67,324800,3.05
+1988-09-22,45.51,45.51,45.34,45.51,599200,3.04
+1988-09-21,45.92,45.92,45.59,45.67,350400,3.05
+1988-09-20,45.51,46.00,45.51,45.84,253600,3.06
+1988-09-19,45.43,45.67,45.34,45.67,306400,3.05
+1988-09-16,45.01,45.67,45.01,45.67,952000,3.05
+1988-09-15,45.51,45.59,45.34,45.34,522400,3.03
+1988-09-14,45.43,45.67,45.18,45.34,827200,3.03
+1988-09-13,45.26,45.67,45.10,45.26,814400,3.02
+1988-09-12,45.26,45.51,45.18,45.34,212800,3.03
+1988-09-09,44.77,45.84,44.52,45.43,323200,3.03
+1988-09-08,44.52,44.85,44.44,44.77,593600,2.99
+1988-09-07,44.36,44.77,44.36,44.69,396000,2.98
+1988-09-06,43.70,44.60,43.70,44.36,457600,2.96
+1988-09-02,44.19,44.44,43.86,44.03,566400,2.94
+1988-09-01,44.52,44.52,43.94,44.11,1232000,2.94
+1988-08-31,44.60,44.77,44.52,44.69,720800,2.98
+1988-08-30,44.36,44.60,44.27,44.52,340800,2.97
+1988-08-29,44.19,44.77,44.19,44.52,248000,2.97
+1988-08-26,44.27,44.36,43.86,44.11,268000,2.94
+1988-08-25,44.44,44.60,44.11,44.27,327200,2.96
+1988-08-24,44.44,44.69,44.11,44.69,1106400,2.98
+1988-08-23,44.60,44.77,44.27,44.60,250400,2.98
+1988-08-22,45.26,45.51,44.52,44.52,550400,2.97
+1988-08-19,45.59,45.76,45.10,45.34,354400,3.03
+1988-08-18,45.51,46.17,45.51,46.17,810400,3.08
+1988-08-17,45.51,45.84,45.10,45.67,1021600,3.05
+1988-08-16,44.69,45.01,44.44,44.85,714400,2.99
+1988-08-15,45.43,46.09,44.93,44.93,472000,3.00
+1988-08-12,44.60,45.43,44.52,45.43,784800,3.03
+1988-08-11,44.52,44.85,44.52,44.69,429600,2.98
+1988-08-10,45.18,45.26,44.03,44.52,246400,2.97
+1988-08-09,45.84,45.84,44.85,45.34,713600,3.03
+1988-08-08,45.92,46.17,45.84,45.84,632000,3.06
+1988-08-05,46.25,46.42,45.92,46.09,575200,3.08
+1988-08-04,46.50,46.58,46.00,46.17,624000,3.08
+1988-08-03,45.43,46.33,45.18,46.33,831200,3.09
+1988-08-02,45.43,45.67,45.10,45.34,265600,3.03
+1988-08-01,45.10,45.67,45.10,45.51,470400,3.04
+1988-07-29,44.85,45.18,44.60,45.18,777600,3.02
+1988-07-28,43.53,44.27,43.53,44.27,742400,2.96
+1988-07-27,43.37,43.86,43.28,43.53,1053600,2.91
+1988-07-26,42.71,43.37,42.71,43.37,1064800,2.89
+1988-07-25,42.29,42.71,42.29,42.62,659200,2.85
+1988-07-22,43.61,43.61,42.21,42.38,682400,2.83
+1988-07-21,44.36,44.36,43.37,43.45,842400,2.90
+1988-07-20,44.19,44.36,43.94,44.36,766400,2.96
+1988-07-19,44.19,44.69,43.94,44.03,1043200,2.94
+1988-07-18,44.83,44.99,44.09,44.26,327200,2.92
+1988-07-15,45.16,45.65,44.91,44.91,516000,2.96
+1988-07-14,44.75,45.07,44.58,44.99,296000,2.97
+1988-07-13,44.58,44.67,44.09,44.67,466400,2.95
+1988-07-12,44.83,44.83,44.17,44.50,288000,2.94
+1988-07-11,44.50,44.83,44.26,44.83,402400,2.96
+1988-07-08,44.75,44.91,44.42,44.50,326400,2.94
+1988-07-07,44.75,45.48,44.50,45.16,428000,2.98
+1988-07-06,44.34,45.16,44.26,44.75,875200,2.95
+1988-07-05,44.26,44.42,44.09,44.42,693600,2.93
+1988-07-01,44.83,44.91,44.01,44.01,584000,2.90
+1988-06-30,44.01,45.07,44.01,44.91,604800,2.96
+1988-06-29,44.50,44.58,43.44,44.09,468800,2.91
+1988-06-28,44.34,44.83,44.17,44.50,399200,2.94
+1988-06-27,45.16,45.16,44.50,44.50,496000,2.94
+1988-06-24,44.99,45.32,44.91,45.32,344000,2.99
+1988-06-23,44.99,45.24,44.91,45.07,420800,2.97
+1988-06-22,44.34,45.07,44.34,45.07,724000,2.97
+1988-06-21,44.17,44.34,43.77,44.34,442400,2.92
+1988-06-20,44.09,44.67,44.01,44.42,799200,2.93
+1988-06-17,44.67,44.75,43.93,44.17,964000,2.91
+1988-06-16,44.91,45.16,44.50,44.50,833600,2.94
+1988-06-15,45.07,45.07,44.83,45.07,292800,2.97
+1988-06-14,45.16,45.48,44.75,45.07,960000,2.97
+1988-06-13,43.77,44.42,43.68,44.34,515200,2.92
+1988-06-10,43.93,44.17,43.52,43.60,566400,2.88
+1988-06-09,43.77,44.17,43.60,44.09,617600,2.91
+1988-06-08,42.95,43.60,42.87,43.60,599200,2.88
+1988-06-07,42.70,43.11,42.62,42.78,585600,2.82
+1988-06-06,43.03,43.03,42.54,42.87,441600,2.83
+1988-06-03,43.03,43.44,42.87,42.87,346400,2.83
+1988-06-02,42.70,43.44,42.54,43.27,583200,2.85
+1988-06-01,41.64,42.87,41.64,42.87,828000,2.83
+1988-05-31,40.58,41.56,40.58,41.56,556000,2.74
+1988-05-27,41.48,41.56,40.66,40.66,313600,2.68
+1988-05-26,41.31,41.48,41.23,41.39,2353600,2.73
+1988-05-25,41.48,41.48,41.23,41.23,1135200,2.72
+1988-05-24,41.39,41.48,41.23,41.31,492800,2.73
+1988-05-23,41.07,41.56,41.07,41.31,1572000,2.73
+1988-05-20,41.23,41.39,40.90,40.90,1037600,2.70
+1988-05-19,41.39,41.39,40.98,41.23,1947200,2.72
+1988-05-18,42.21,42.46,41.31,41.39,720800,2.73
+1988-05-17,42.78,43.19,42.29,42.29,380000,2.79
+1988-05-16,41.80,42.78,41.80,42.62,966400,2.81
+1988-05-13,41.23,42.05,41.23,41.72,336800,2.75
+1988-05-12,41.23,41.88,41.23,41.23,370400,2.72
+1988-05-11,41.39,41.39,40.90,41.23,587200,2.72
+1988-05-10,41.48,41.88,41.39,41.48,220000,2.74
+1988-05-09,41.72,41.88,41.23,41.31,192800,2.73
+1988-05-06,41.80,42.54,41.48,41.48,526400,2.74
+1988-05-05,42.54,42.70,41.48,41.64,651200,2.75
+1988-05-04,43.60,43.60,42.54,42.70,475200,2.82
+1988-05-03,43.68,43.85,43.36,43.60,423200,2.88
+1988-05-02,43.85,43.85,43.27,43.68,801600,2.88
+1988-04-29,43.85,44.09,43.27,44.01,458400,2.90
+1988-04-28,43.93,44.09,43.85,43.85,368000,2.89
+1988-04-27,43.93,44.42,43.93,44.34,376000,2.92
+1988-04-26,44.09,44.26,43.85,44.09,628000,2.91
+1988-04-25,43.60,44.34,43.60,44.01,612800,2.90
+1988-04-22,42.95,43.68,42.95,43.44,428800,2.87
+1988-04-21,43.19,43.44,42.78,43.19,524000,2.85
+1988-04-20,43.44,43.44,43.03,43.03,349600,2.84
+1988-04-19,43.03,43.68,43.03,43.44,564000,2.87
+1988-04-18,42.77,43.09,42.53,42.93,404000,2.80
+1988-04-15,43.09,43.09,42.85,42.93,395200,2.80
+1988-04-14,43.82,44.15,42.93,43.17,1020800,2.81
+1988-04-13,44.23,44.31,44.07,44.23,315200,2.88
+1988-04-12,44.31,44.39,44.15,44.39,348800,2.89
+1988-04-11,44.47,44.47,44.15,44.47,470400,2.90
+1988-04-08,44.15,44.80,43.99,44.31,1054400,2.89
+1988-04-07,43.82,44.55,43.82,43.99,695200,2.87
+1988-04-06,42.61,44.15,42.61,43.99,1083200,2.87
+1988-04-05,41.80,42.61,41.80,42.61,320800,2.78
+1988-04-04,42.12,42.12,41.71,41.96,1021600,2.73
+1988-03-31,41.88,42.12,40.90,42.12,500800,2.74
+1988-03-30,42.04,42.53,41.80,41.80,489600,2.72
+1988-03-29,41.88,42.36,41.63,41.88,377600,2.73
+1988-03-28,41.55,41.80,41.23,41.55,562400,2.71
+1988-03-25,42.53,42.61,41.88,41.96,616000,2.73
+1988-03-24,43.50,43.50,42.69,42.69,475200,2.78
+1988-03-23,43.99,44.07,43.50,43.50,283200,2.83
+1988-03-22,43.66,44.07,43.66,44.07,346400,2.87
+1988-03-21,43.50,43.82,43.34,43.66,417600,2.84
+1988-03-18,44.39,44.39,43.17,43.58,1028000,2.84
+1988-03-17,44.64,44.72,43.66,44.23,1517600,2.88
+1988-03-16,43.17,44.80,43.17,44.80,424000,2.92
+1988-03-15,43.01,43.50,43.01,43.34,336800,2.82
+1988-03-14,42.69,43.34,42.69,43.17,741600,2.81
+1988-03-11,43.34,43.34,42.69,42.85,627200,2.79
+1988-03-10,43.50,43.82,43.42,43.42,277600,2.83
+1988-03-09,43.50,43.66,43.34,43.66,736000,2.84
+1988-03-08,43.34,43.66,43.26,43.58,776000,2.84
+1988-03-07,43.34,43.42,43.01,43.34,400800,2.82
+1988-03-04,42.61,43.34,42.53,43.34,483200,2.82
+1988-03-03,42.85,42.85,42.53,42.77,409600,2.79
+1988-03-02,43.17,43.66,42.85,42.85,1188000,2.79
+1988-03-01,43.42,43.42,42.61,42.77,648000,2.79
+1988-02-29,42.20,43.66,42.20,43.50,631200,2.83
+1988-02-26,42.85,43.34,42.04,42.04,786400,2.74
+1988-02-25,43.50,43.82,42.36,42.85,840800,2.79
+1988-02-24,42.69,43.50,42.20,43.26,491200,2.82
+1988-02-23,42.36,42.85,42.04,42.85,526400,2.79
+1988-02-22,41.63,42.44,41.47,42.36,625600,2.76
+1988-02-19,41.06,41.71,40.98,41.63,329600,2.71
+1988-02-18,41.71,41.71,40.74,40.90,748000,2.67
+1988-02-17,42.20,42.28,41.55,41.71,1033600,2.72
+1988-02-16,41.71,42.04,41.47,41.80,648000,2.72
+1988-02-12,41.23,42.04,41.23,41.88,692800,2.73
+1988-02-11,39.68,40.58,39.60,40.42,684800,2.63
+1988-02-10,38.63,40.01,38.63,39.68,486400,2.59
+1988-02-09,38.95,39.04,38.31,38.71,792000,2.52
+1988-02-08,39.20,39.20,38.63,38.79,867200,2.53
+1988-02-05,39.36,39.77,39.12,39.12,968800,2.55
+1988-02-04,39.12,39.52,39.04,39.36,1023200,2.56
+1988-02-03,39.52,39.52,38.39,38.63,634400,2.52
+1988-02-02,39.04,39.52,38.95,39.52,736800,2.58
+1988-02-01,39.44,39.44,38.95,39.04,341600,2.54
+1988-01-29,39.20,39.44,39.12,39.44,565600,2.57
+1988-01-28,39.52,39.60,38.87,39.12,1156800,2.55
+1988-01-27,38.87,39.60,38.87,39.44,734400,2.57
+1988-01-26,39.12,39.60,38.79,38.79,1292000,2.53
+1988-01-25,37.25,38.79,37.25,38.79,672800,2.53
+1988-01-22,37.01,37.41,36.84,37.09,1246400,2.42
+1988-01-21,37.98,37.98,36.68,36.68,700800,2.39
+1988-01-20,38.14,38.14,37.17,37.41,476000,2.44
+1988-01-19,37.25,38.71,37.01,38.06,380000,2.48
+1988-01-18,37.32,37.48,37.07,37.32,1096000,2.40
+1988-01-15,36.51,37.96,36.51,37.23,543200,2.39
+1988-01-14,36.27,36.51,36.03,36.35,352000,2.34
+1988-01-13,35.63,36.27,35.39,36.27,508800,2.33
+1988-01-12,36.03,36.03,35.39,35.87,477600,2.30
+1988-01-11,36.43,36.43,35.47,35.95,428000,2.31
+1988-01-08,36.99,37.32,36.35,36.35,549600,2.34
+1988-01-07,36.35,37.32,36.11,37.07,1143200,2.38
+1988-01-06,36.75,36.83,36.27,36.67,698400,2.36
+1988-01-05,35.14,36.35,35.14,36.11,1596800,2.32
+1988-01-04,34.50,36.19,34.26,34.74,761600,2.23
+1987-12-31,34.26,34.58,34.02,34.10,614400,2.19
+1987-12-30,32.89,34.02,32.81,33.70,738400,2.16
+1987-12-29,32.97,33.13,32.81,33.05,257600,2.12
+1987-12-28,33.78,33.78,32.89,33.13,821600,2.13
+1987-12-24,33.62,33.86,33.21,33.86,632800,2.18
+1987-12-23,32.01,33.13,32.01,33.13,1465600,2.13
+1987-12-22,32.41,32.65,31.85,32.09,1436000,2.06
+1987-12-21,31.85,32.73,31.61,32.57,578400,2.09
+1987-12-18,30.40,31.93,30.40,31.69,2298400,2.04
+1987-12-17,32.57,32.73,30.24,30.56,988000,1.96
+1987-12-16,31.52,32.57,30.96,32.57,1351200,2.09
+1987-12-15,31.52,32.65,31.20,31.20,1104000,2.00
+1987-12-14,30.56,31.36,30.40,31.36,737600,2.01
+1987-12-11,30.56,30.72,30.24,30.56,490400,1.96
+1987-12-10,30.72,30.72,30.40,30.56,728000,1.96
+1987-12-09,30.88,31.36,30.48,31.04,658400,1.99
+1987-12-08,29.59,31.28,29.59,30.88,784800,1.98
+1987-12-07,29.03,29.76,29.03,29.35,592800,1.89
+1987-12-04,28.95,29.92,28.47,29.27,2059200,1.88
+1987-12-03,30.88,30.96,30.00,30.00,1984800,1.93
+1987-12-02,29.92,31.04,29.92,30.96,1459200,1.99
+1987-12-01,30.24,30.56,29.92,29.92,1548000,1.92
+1987-11-30,31.52,31.52,29.59,30.24,2076000,1.94
+1987-11-27,32.81,32.81,32.33,32.41,1198400,2.08
+1987-11-25,33.86,33.86,32.81,32.89,710400,2.11
+1987-11-24,33.86,34.50,33.21,33.70,717600,2.16
+1987-11-23,33.54,33.86,33.21,33.86,409600,2.18
+1987-11-20,34.10,34.74,33.70,33.70,607200,2.16
+1987-11-19,34.74,34.98,33.94,34.18,624800,2.20
+1987-11-18,34.82,35.63,34.42,35.06,711200,2.25
+1987-11-17,34.74,34.98,34.42,34.74,595200,2.23
+1987-11-16,34.66,35.39,34.42,34.74,515200,2.23
+1987-11-13,34.18,34.58,34.10,34.26,1092800,2.20
+1987-11-12,34.74,34.82,34.10,34.10,963200,2.19
+1987-11-11,34.34,34.66,34.10,34.34,667200,2.21
+1987-11-10,34.74,34.74,33.94,33.94,699200,2.18
+1987-11-09,35.39,35.39,34.50,34.74,1257600,2.23
+1987-11-06,36.19,36.67,35.47,35.55,984800,2.28
+1987-11-05,34.26,36.99,34.18,35.71,911200,2.29
+1987-11-04,34.26,34.74,34.02,34.50,1296000,2.22
+1987-11-03,34.42,34.42,34.02,34.34,1351200,2.21
+1987-11-02,34.34,35.39,34.26,34.58,2098400,2.22
+1987-10-30,34.66,35.39,33.70,34.50,1070400,2.22
+1987-10-29,33.13,35.06,32.65,34.42,1124800,2.21
+1987-10-28,31.85,33.70,30.88,33.29,1560000,2.14
+1987-10-27,32.73,33.13,32.49,32.97,913600,2.12
+1987-10-26,32.81,33.78,32.01,32.33,1212000,2.08
+1987-10-23,31.52,34.42,31.52,34.42,2960000,2.21
+1987-10-22,28.95,32.81,28.63,32.17,1934400,2.07
+1987-10-21,32.49,33.13,31.85,31.85,4489600,2.05
+1987-10-20,35.06,35.87,30.16,30.88,3856000,1.98
+1987-10-19,38.28,38.28,33.98,33.98,2234400,2.15
+1987-10-16,41.15,41.23,39.80,40.20,2012800,2.55
+1987-10-15,42.91,42.91,41.47,41.47,1329600,2.63
+1987-10-14,44.42,44.50,42.83,43.07,997600,2.73
+1987-10-13,44.50,44.58,44.34,44.58,499200,2.83
+1987-10-12,44.03,44.42,43.95,44.19,511200,2.80
+1987-10-09,44.90,45.14,44.19,44.19,815200,2.80
+1987-10-08,46.74,46.74,44.34,44.90,2358400,2.85
+1987-10-07,46.98,46.98,45.78,46.50,1438400,2.95
+1987-10-06,47.53,47.53,46.58,46.90,1063200,2.97
+1987-10-05,47.69,47.69,47.06,47.61,1033600,3.02
+1987-10-02,47.53,47.85,47.53,47.69,645600,3.02
+1987-10-01,47.85,48.01,47.53,47.85,428800,3.03
+1987-09-30,48.65,48.65,47.53,47.53,2059200,3.01
+1987-09-29,48.49,49.05,48.17,48.49,578400,3.07
+1987-09-28,47.53,49.13,47.53,48.49,536000,3.07
+1987-09-25,47.53,47.69,47.30,47.38,583200,3.00
+1987-09-24,47.61,47.93,47.46,47.69,526400,3.02
+1987-09-23,47.85,48.65,47.06,47.46,992800,3.01
+1987-09-22,47.14,47.85,46.74,47.85,1014400,3.03
+1987-09-21,48.41,48.57,47.14,47.30,837600,3.00
+1987-09-18,48.09,48.57,48.09,48.33,1339200,3.06
+1987-09-17,48.01,48.01,47.61,47.93,724000,3.04
+1987-09-16,47.93,48.01,47.38,47.53,1068000,3.01
+1987-09-15,48.17,48.17,47.53,47.85,398400,3.03
+1987-09-14,47.22,48.17,47.22,48.01,1024000,3.04
+1987-09-11,46.82,47.14,46.74,47.14,633600,2.99
+1987-09-10,46.82,47.30,46.10,46.82,886400,2.97
+1987-09-09,46.74,47.06,46.50,46.50,1072800,2.95
+1987-09-08,47.69,48.01,46.26,46.82,1551200,2.97
+1987-09-04,48.41,48.89,47.22,47.53,580800,3.01
+1987-09-03,49.61,49.93,48.01,48.57,892800,3.08
+1987-09-02,49.45,49.69,48.81,49.37,1254400,3.13
+1987-09-01,50.01,50.49,49.45,49.45,629600,3.14
+1987-08-31,50.57,50.65,49.93,50.01,1294400,3.17
+1987-08-28,52.00,52.00,50.65,50.65,433600,3.21
+1987-08-27,52.64,52.64,51.44,52.00,768000,3.30
+1987-08-26,52.64,52.80,52.56,52.56,864000,3.33
+1987-08-25,52.32,52.72,52.32,52.48,469600,3.33
+1987-08-24,53.28,53.28,52.16,52.32,790400,3.32
+1987-08-21,53.36,53.60,52.64,53.28,1052000,3.38
+1987-08-20,52.96,53.36,52.72,53.12,1542400,3.37
+1987-08-19,53.04,53.04,52.56,52.96,750400,3.36
+1987-08-18,52.96,52.96,52.16,52.72,540000,3.34
+1987-08-17,52.96,53.36,52.80,53.12,693600,3.37
+1987-08-14,53.36,53.52,52.96,52.96,1261600,3.36
+1987-08-13,52.64,53.52,52.40,53.36,1028000,3.38
+1987-08-12,52.48,52.64,52.08,52.24,940800,3.31
+1987-08-11,51.84,52.64,51.84,52.40,832000,3.32
+1987-08-10,51.68,52.16,51.52,52.16,1069600,3.31
+1987-08-07,50.73,51.84,50.73,51.52,1167200,3.27
+1987-08-06,50.09,50.73,49.85,50.73,762400,3.22
+1987-08-05,48.81,50.09,48.81,49.61,767200,3.15
+1987-08-04,50.09,50.33,49.13,49.29,1178400,3.13
+1987-08-03,50.80,50.80,49.61,49.61,793600,3.15
+1987-07-31,50.80,51.04,50.73,50.80,251200,3.22
+1987-07-30,50.96,50.96,50.80,50.96,637600,3.23
+1987-07-29,51.04,51.04,50.49,50.80,845600,3.22
+1987-07-28,50.73,50.73,49.77,50.09,404800,3.18
+1987-07-27,50.73,50.88,50.41,50.73,192000,3.22
+1987-07-24,50.57,50.96,50.49,50.88,694400,3.23
+1987-07-23,50.80,51.04,50.25,50.41,884000,3.20
+1987-07-22,50.57,50.88,50.57,50.57,1116000,3.21
+1987-07-21,50.17,51.68,50.17,50.49,2491200,3.20
+1987-07-20,50.25,50.57,50.25,50.25,602400,3.19
+1987-07-17,49.81,51.00,49.81,50.76,2194400,3.19
+1987-07-16,49.41,49.97,49.26,49.97,1164000,3.14
+1987-07-15,48.07,49.18,48.07,49.10,1780000,3.09
+1987-07-14,47.91,48.23,47.75,48.23,757600,3.03
+1987-07-13,47.83,47.83,47.51,47.75,308800,3.00
+1987-07-10,47.51,48.15,47.51,47.75,480800,3.00
+1987-07-09,46.80,47.51,46.64,47.27,999200,2.97
+1987-07-08,46.24,47.27,46.24,46.80,790400,2.94
+1987-07-07,45.45,46.88,45.45,46.56,612000,2.93
+1987-07-06,46.00,46.16,45.37,45.69,488000,2.87
+1987-07-02,46.64,46.64,46.08,46.24,271200,2.91
+1987-07-01,46.00,46.48,45.92,46.48,1545600,2.92
+1987-06-30,47.43,47.51,46.48,46.56,788800,2.93
+1987-06-29,47.27,47.51,47.19,47.27,579200,2.97
+1987-06-26,47.75,47.75,47.11,47.27,336800,2.97
+1987-06-25,47.59,47.59,47.27,47.51,454400,2.99
+1987-06-24,47.27,47.75,47.11,47.27,708800,2.97
+1987-06-23,48.07,48.07,46.80,47.11,1318400,2.96
+1987-06-22,48.86,48.86,47.99,48.07,880800,3.02
+1987-06-19,47.11,47.99,46.96,47.99,1240000,3.02
+1987-06-18,46.96,47.19,46.64,47.11,914400,2.96
+1987-06-17,48.38,48.38,47.27,47.27,993600,2.97
+1987-06-16,46.64,47.27,46.64,47.19,1308800,2.97
+1987-06-15,46.32,46.96,46.24,46.48,770400,2.92
+1987-06-12,44.74,45.53,44.74,45.45,723200,2.86
+1987-06-11,44.26,44.50,44.10,44.42,525600,2.79
+1987-06-10,43.86,44.42,43.78,44.02,872800,2.77
+1987-06-09,43.70,44.34,43.55,43.78,765600,2.75
+1987-06-08,43.55,43.70,43.23,43.62,462400,2.74
+1987-06-05,43.15,43.47,43.15,43.39,697600,2.73
+1987-06-04,43.55,43.70,43.31,43.31,1357600,2.72
+1987-06-03,43.15,44.26,43.15,43.70,542400,2.75
+1987-06-02,42.99,43.78,42.75,43.07,736800,2.71
+1987-06-01,42.99,43.62,42.83,43.07,767200,2.71
+1987-05-29,42.20,42.91,42.20,42.91,770400,2.70
+1987-05-28,41.56,42.20,41.56,41.96,1332000,2.64
+1987-05-27,41.25,41.72,41.25,41.40,376000,2.60
+1987-05-26,40.29,41.56,40.29,41.40,903200,2.60
+1987-05-22,39.66,40.29,39.66,39.98,512000,2.51
+1987-05-21,39.26,39.66,39.10,39.50,1882400,2.48
+1987-05-20,39.50,39.50,39.02,39.02,1045600,2.45
+1987-05-19,39.98,40.06,39.50,39.50,1626400,2.48
+1987-05-18,40.13,40.13,39.66,39.82,1402400,2.50
+1987-05-15,41.25,41.25,39.42,40.21,560000,2.53
+1987-05-14,41.40,41.56,41.09,41.56,1158400,2.61
+1987-05-13,42.04,42.12,41.25,41.32,4307200,2.60
+1987-05-12,42.20,42.20,41.64,41.88,1004800,2.63
+1987-05-11,42.43,43.07,42.28,42.28,1042400,2.66
+1987-05-08,43.15,43.31,42.36,42.59,628000,2.68
+1987-05-07,42.83,43.23,42.51,42.99,591200,2.70
+1987-05-06,43.62,43.78,42.83,43.15,757600,2.71
+1987-05-05,43.15,44.34,43.15,43.62,715200,2.74
+1987-05-04,42.67,43.78,42.67,43.31,748800,2.72
+1987-05-01,41.56,42.51,41.56,42.36,1813600,2.66
+1987-04-30,40.85,41.64,40.77,41.64,1486400,2.62
+1987-04-29,41.40,41.40,40.85,41.01,1611200,2.58
+1987-04-28,41.56,41.72,41.09,41.09,1036800,2.58
+1987-04-27,41.25,42.75,40.21,41.72,1007200,2.62
+1987-04-24,42.36,42.51,40.61,41.56,762400,2.61
+1987-04-23,42.75,42.75,42.28,42.51,1888800,2.67
+1987-04-22,43.70,44.26,42.59,42.75,1148800,2.69
+1987-04-21,42.67,43.47,41.72,43.47,1391200,2.73
+1987-04-20,42.67,43.78,42.20,42.67,581600,2.68
+1987-04-16,43.66,44.29,43.50,43.58,1114400,2.71
+1987-04-15,43.19,43.43,42.40,43.35,1456000,2.70
+1987-04-14,43.82,43.98,42.24,42.40,3217600,2.64
+1987-04-13,44.29,44.69,44.29,44.37,842400,2.76
+1987-04-10,44.61,44.92,44.21,44.69,1082400,2.78
+1987-04-09,45.71,45.71,44.77,44.77,1484800,2.79
+1987-04-08,45.87,46.18,45.08,45.71,531200,2.84
+1987-04-07,47.68,48.00,46.03,46.50,711200,2.89
+1987-04-06,47.92,48.08,47.29,47.68,509600,2.97
+1987-04-03,45.87,48.71,45.71,48.23,783200,3.00
+1987-04-02,45.71,45.87,44.84,45.71,637600,2.84
+1987-04-01,45.71,45.71,45.16,45.71,627200,2.84
+1987-03-31,45.08,45.87,44.92,45.87,789600,2.85
+1987-03-30,45.24,45.24,44.29,44.92,677600,2.80
+1987-03-27,46.66,47.05,45.87,45.87,358400,2.85
+1987-03-26,46.34,46.97,46.34,46.66,285600,2.90
+1987-03-25,46.34,46.66,45.95,46.50,829600,2.89
+1987-03-24,45.79,46.58,45.40,46.34,1190400,2.88
+1987-03-23,45.87,46.03,45.63,46.03,592000,2.86
+1987-03-20,44.92,46.03,44.84,46.03,824800,2.86
+1987-03-19,44.14,45.24,44.14,44.77,1148000,2.79
+1987-03-18,44.14,44.61,43.82,44.06,1812800,2.74
+1987-03-17,43.90,44.29,43.74,44.14,620000,2.75
+1987-03-16,44.29,44.29,43.90,44.06,1133600,2.74
+1987-03-13,45.08,45.24,44.45,44.45,796000,2.77
+1987-03-12,45.63,45.63,45.00,45.24,609600,2.81
+1987-03-11,45.87,45.87,45.08,45.63,784800,2.84
+1987-03-10,45.08,45.40,45.00,45.40,1162400,2.82
+1987-03-09,44.53,44.77,44.21,44.77,508800,2.79
+1987-03-06,43.90,44.37,43.82,44.37,1097600,2.76
+1987-03-05,44.69,44.69,43.74,44.06,1950400,2.74
+1987-03-04,44.14,44.61,43.90,44.53,870400,2.77
+1987-03-03,45.08,45.08,44.29,44.37,575200,2.76
+1987-03-02,45.95,46.18,45.08,45.08,1100000,2.81
+1987-02-27,44.92,46.03,44.92,45.87,683200,2.85
+1987-02-26,44.29,45.00,43.82,44.77,516000,2.79
+1987-02-25,44.06,44.29,43.90,44.29,833600,2.76
+1987-02-24,43.74,44.06,43.66,44.06,721600,2.74
+1987-02-23,43.66,43.98,43.50,43.90,912800,2.73
+1987-02-20,42.64,43.82,42.64,43.82,1220800,2.73
+1987-02-19,42.24,42.64,42.01,42.48,1204800,2.64
+1987-02-18,42.24,42.56,41.46,42.09,1656800,2.62
+1987-02-17,41.14,42.40,41.14,42.40,875200,2.64
+1987-02-13,39.88,41.30,39.56,41.30,1750400,2.57
+1987-02-12,40.98,40.98,40.04,40.04,1612800,2.49
+1987-02-11,39.88,40.98,39.88,40.98,798400,2.55
+1987-02-10,39.41,39.88,39.25,39.56,1020800,2.46
+1987-02-09,39.49,39.49,39.17,39.25,1060800,2.44
+1987-02-06,39.80,40.19,39.33,39.33,2852800,2.45
+1987-02-05,39.33,39.72,39.25,39.49,1114400,2.46
+1987-02-04,38.62,39.49,38.54,39.09,625600,2.43
+1987-02-03,38.46,39.25,38.46,38.70,502400,2.41
+1987-02-02,38.62,39.25,38.30,38.54,393600,2.40
+1987-01-30,38.30,38.93,38.30,38.62,1525600,2.40
+1987-01-29,38.85,38.93,38.22,38.30,516000,2.38
+1987-01-28,38.15,38.78,38.15,38.46,551200,2.39
+1987-01-27,38.46,39.09,37.83,37.83,946400,2.35
+1987-01-26,37.99,38.62,37.75,38.46,516800,2.39
+1987-01-23,37.99,40.98,37.83,38.38,1580800,2.39
+1987-01-22,37.20,37.91,37.12,37.83,1200000,2.35
+1987-01-21,36.88,37.51,36.88,37.28,1278400,2.32
+1987-01-20,37.12,37.51,37.04,37.12,880000,2.31
+1987-01-19,36.30,37.00,36.30,36.84,369600,2.27
+1987-01-16,36.77,36.84,35.98,36.37,1560800,2.24
+1987-01-15,36.92,37.31,36.77,37.00,3579200,2.27
+1987-01-14,36.61,37.16,36.53,36.92,743200,2.27
+1987-01-13,36.06,36.53,36.06,36.53,1652800,2.25
+1987-01-12,36.61,36.84,36.30,36.30,1554400,2.23
+1987-01-09,35.98,36.84,35.98,36.61,582400,2.25
+1987-01-08,35.59,36.45,35.51,36.14,1245600,2.22
+1987-01-07,35.36,35.59,35.20,35.44,2197600,2.18
+1987-01-06,35.04,35.44,34.57,35.20,3460800,2.16
+1987-01-05,34.42,34.89,34.26,34.89,4052000,2.14
+1987-01-02,34.11,34.57,33.87,34.42,1448000,2.12
+1986-12-31,33.48,33.95,33.25,33.79,729600,2.08
+1986-12-30,33.64,33.64,32.93,33.40,712000,2.05
+1986-12-29,33.79,33.79,33.32,33.56,1236800,2.06
+1986-12-26,34.11,34.11,33.87,34.03,245600,2.09
+1986-12-24,34.03,34.11,33.71,34.11,1567200,2.10
+1986-12-23,34.18,34.18,33.25,34.11,2152000,2.10
+1986-12-22,35.04,35.04,33.95,34.18,1791200,2.10
+1986-12-19,34.26,35.98,33.95,35.67,2276000,2.19
+1986-12-18,34.73,34.73,33.95,34.42,2999200,2.12
+1986-12-17,35.36,35.59,34.89,34.89,1821600,2.14
+1986-12-16,36.06,36.22,35.36,35.67,2068000,2.19
+1986-12-15,36.53,36.53,35.28,35.90,1482400,2.21
+1986-12-12,37.70,37.78,36.84,36.92,664000,2.27
+1986-12-11,38.41,38.49,37.86,38.17,1264800,2.35
+1986-12-10,38.33,38.64,38.25,38.41,1044000,2.36
+1986-12-09,39.19,39.50,38.64,38.64,791200,2.38
+1986-12-08,39.50,39.66,38.80,39.27,1300800,2.41
+1986-12-05,39.66,39.97,39.42,39.50,711200,2.43
+1986-12-04,39.27,39.97,39.27,39.89,1034400,2.45
+1986-12-03,40.13,40.36,39.58,39.58,738400,2.43
+1986-12-02,38.96,40.52,38.96,40.21,1570400,2.47
+1986-12-01,38.88,39.03,38.49,38.80,976000,2.39
+1986-11-28,38.64,39.03,38.49,39.03,272800,2.40
+1986-11-26,38.02,38.80,38.02,38.49,1228000,2.37
+1986-11-25,37.55,37.86,37.55,37.86,664800,2.33
+1986-11-24,37.47,37.86,37.47,37.86,1268000,2.33
+1986-11-21,36.92,37.47,36.61,37.31,1032800,2.29
+1986-11-20,36.69,37.23,36.61,36.92,663200,2.27
+1986-11-19,35.83,36.84,35.36,36.61,916000,2.25
+1986-11-18,37.55,37.94,35.04,35.98,1499200,2.21
+1986-11-17,38.33,38.80,38.17,38.25,368800,2.35
+1986-11-14,39.27,39.27,38.80,38.80,698400,2.39
+1986-11-13,40.05,40.13,39.74,39.74,224800,2.44
+1986-11-12,40.83,40.91,40.13,40.13,425600,2.47
+1986-11-11,39.50,40.68,39.42,40.68,248800,2.50
+1986-11-10,38.96,39.35,38.64,39.35,423200,2.42
+1986-11-07,39.74,39.74,38.80,38.96,536800,2.40
+1986-11-06,39.89,40.44,39.27,39.74,308800,2.44
+1986-11-05,40.29,40.29,39.42,39.82,623200,2.45
+1986-11-04,39.58,40.68,39.27,40.29,627200,2.48
+1986-11-03,39.27,39.89,39.27,39.58,1312800,2.43
+1986-10-31,39.58,39.66,39.19,39.66,300000,2.44
+1986-10-30,39.42,39.97,39.27,39.89,1568800,2.45
+1986-10-29,39.27,39.50,39.03,39.19,1293600,2.41
+1986-10-28,38.64,39.58,38.17,39.42,1296000,2.42
+1986-10-27,38.56,38.80,37.63,38.80,641600,2.39
+1986-10-24,38.80,39.03,38.25,38.41,963200,2.36
+1986-10-23,37.39,38.72,37.08,38.64,2163200,2.38
+1986-10-22,37.39,37.55,36.69,37.23,1160800,2.29
+1986-10-21,37.08,37.55,36.77,37.31,483200,2.29
+1986-10-20,37.55,37.55,36.69,36.92,597600,2.27
+1986-10-17,37.55,38.17,37.23,37.86,448000,2.33
+1986-10-16,37.78,38.17,37.55,37.70,1948000,2.32
+1986-10-15,37.39,37.70,36.92,37.39,770400,2.30
+1986-10-14,36.68,37.15,36.37,36.99,392000,2.25
+1986-10-13,36.45,36.84,36.45,36.52,156000,2.22
+1986-10-10,36.21,36.91,36.06,36.52,253600,2.22
+1986-10-09,36.21,36.91,36.21,36.52,984800,2.22
+1986-10-08,35.13,36.37,34.97,36.14,966400,2.20
+1986-10-07,34.97,35.13,34.50,34.97,1863200,2.13
+1986-10-06,35.13,35.13,34.66,34.97,1286400,2.13
+1986-10-03,35.20,35.75,35.13,35.13,1935200,2.14
+1986-10-02,35.05,35.44,34.97,35.13,1412000,2.14
+1986-10-01,35.75,36.29,35.13,35.20,1304000,2.14
+1986-09-30,36.06,36.29,35.98,36.06,1465600,2.19
+1986-09-29,36.14,36.29,35.98,36.14,303200,2.20
+1986-09-26,35.90,36.68,35.90,36.52,705600,2.22
+1986-09-25,36.68,36.68,36.06,36.21,386400,2.20
+1986-09-24,35.82,36.68,35.82,36.68,835200,2.23
+1986-09-23,37.30,37.30,35.82,35.82,647200,2.18
+1986-09-22,35.59,36.84,35.28,36.68,792800,2.23
+1986-09-19,35.36,35.44,34.97,35.44,1020800,2.16
+1986-09-18,35.98,35.98,34.50,35.36,611200,2.15
+1986-09-17,36.06,36.29,35.75,35.75,576800,2.17
+1986-09-16,36.21,36.21,35.28,35.82,461600,2.18
+1986-09-15,36.68,36.84,36.06,36.21,775200,2.20
+1986-09-12,38.54,38.54,36.37,36.52,2408000,2.22
+1986-09-11,40.57,40.57,38.23,39.01,1292000,2.37
+1986-09-10,41.03,41.19,40.72,40.88,552000,2.49
+1986-09-09,41.26,41.34,41.03,41.19,1542400,2.51
+1986-09-08,41.65,41.81,41.11,41.42,536000,2.52
+1986-09-05,41.89,42.74,41.81,41.81,536800,2.54
+1986-09-04,40.88,41.65,40.80,41.65,1523200,2.53
+1986-09-03,40.25,41.03,39.71,41.03,430400,2.50
+1986-09-02,40.41,41.19,40.10,40.10,886400,2.44
+1986-08-29,41.34,41.73,40.25,40.33,340000,2.45
+1986-08-28,41.34,41.89,41.03,41.50,564000,2.52
+1986-08-27,39.94,41.65,39.94,41.26,1169600,2.51
+1986-08-26,39.01,40.10,39.01,39.94,1340000,2.43
+1986-08-25,39.71,39.71,39.09,39.24,400800,2.39
+1986-08-22,39.94,40.02,39.32,39.79,496800,2.42
+1986-08-21,40.25,40.33,40.10,40.10,423200,2.44
+1986-08-20,39.87,40.10,39.79,40.10,656800,2.44
+1986-08-19,39.94,40.25,39.87,39.87,690400,2.43
+1986-08-18,40.02,40.02,39.63,39.94,281600,2.43
+1986-08-15,39.87,40.02,39.63,40.02,341600,2.43
+1986-08-14,39.48,40.25,39.48,39.79,534400,2.42
+1986-08-13,38.47,39.40,38.47,39.40,1268000,2.40
+1986-08-12,38.16,38.54,38.08,38.39,639200,2.34
+1986-08-11,37.30,38.00,37.30,37.92,965600,2.31
+1986-08-08,37.61,38.08,37.53,37.53,922400,2.28
+1986-08-07,37.92,38.08,37.61,37.61,1026400,2.29
+1986-08-06,38.70,38.93,37.77,37.77,492800,2.30
+1986-08-05,38.78,39.17,38.54,38.54,551200,2.34
+1986-08-04,38.86,38.86,38.00,38.78,860800,2.36
+1986-08-01,38.47,39.09,38.31,38.93,919200,2.37
+1986-07-31,37.46,38.47,37.46,38.47,325600,2.34
+1986-07-30,38.08,38.16,37.30,37.46,542400,2.28
+1986-07-29,38.39,38.39,38.08,38.23,747200,2.33
+1986-07-28,38.31,38.62,38.31,38.62,1272000,2.35
+1986-07-25,38.78,38.86,38.08,38.23,755200,2.33
+1986-07-24,39.55,39.55,38.93,38.93,388800,2.37
+1986-07-23,39.48,39.79,39.24,39.48,647200,2.40
+1986-07-22,39.48,39.79,39.32,39.40,480800,2.40
+1986-07-21,38.54,39.32,38.54,39.32,572000,2.39
+1986-07-18,39.48,39.63,39.01,39.01,448800,2.37
+1986-07-17,39.32,39.63,39.01,39.32,1177600,2.39
+1986-07-16,38.62,39.39,38.31,38.92,459200,2.34
+1986-07-15,38.92,39.08,38.31,38.62,992800,2.33
+1986-07-14,40.08,40.08,38.92,38.92,424000,2.34
+1986-07-11,39.70,40.01,39.70,40.01,1067200,2.41
+1986-07-10,40.47,40.78,38.92,39.93,690400,2.40
+1986-07-09,40.24,40.47,39.70,40.31,677600,2.43
+1986-07-08,41.40,41.40,39.85,40.31,1030400,2.43
+1986-07-07,43.17,43.17,41.55,41.55,1398400,2.50
+1986-07-03,43.56,43.56,43.09,43.17,602400,2.60
+1986-07-02,43.71,43.71,43.40,43.56,1052000,2.62
+1986-07-01,44.18,44.25,43.79,43.87,833600,2.64
+1986-06-30,43.87,44.02,43.71,43.87,224800,2.64
+1986-06-27,44.02,44.10,43.87,43.87,313600,2.64
+1986-06-26,43.71,44.18,43.56,44.02,730400,2.65
+1986-06-25,43.25,43.87,43.25,43.56,627200,2.62
+1986-06-24,43.17,43.71,43.02,43.25,1323200,2.60
+1986-06-23,42.94,43.40,42.63,43.02,815200,2.59
+1986-06-20,42.09,42.40,42.01,42.32,1175200,2.55
+1986-06-19,41.78,42.32,41.70,42.01,1041600,2.53
+1986-06-18,41.63,41.78,41.40,41.78,459200,2.52
+1986-06-17,42.17,42.24,40.78,41.40,566400,2.49
+1986-06-16,42.55,42.55,42.01,42.01,449600,2.53
+1986-06-13,42.01,42.48,42.01,42.40,432800,2.55
+1986-06-12,42.24,42.24,42.01,42.01,280000,2.53
+1986-06-11,42.63,42.63,42.17,42.24,376000,2.54
+1986-06-10,42.32,42.48,42.32,42.32,356000,2.55
+1986-06-09,43.02,43.02,42.32,42.32,505600,2.55
+1986-06-06,43.17,43.56,43.02,43.25,312000,2.60
+1986-06-05,42.94,43.17,42.94,43.17,168800,2.60
+1986-06-04,43.40,43.40,42.79,43.09,773600,2.60
+1986-06-03,42.94,43.71,42.40,43.25,340800,2.60
+1986-06-02,44.25,44.25,42.48,42.79,596000,2.58
+1986-05-30,44.48,45.57,43.94,43.94,886400,2.65
+1986-05-29,44.02,44.48,43.71,44.48,361600,2.68
+1986-05-28,42.63,43.87,42.63,43.63,672000,2.63
+1986-05-27,41.86,42.55,41.86,42.55,504000,2.56
+1986-05-23,41.94,42.32,41.32,41.47,889600,2.50
+1986-05-22,39.62,42.01,39.62,41.86,1088800,2.52
+1986-05-21,39.08,39.54,39.08,39.08,912800,2.35
+1986-05-20,38.69,39.08,38.54,39.08,910400,2.35
+1986-05-19,39.00,39.00,38.31,38.69,372800,2.33
+1986-05-16,39.62,39.62,38.92,38.92,665600,2.34
+1986-05-15,40.47,40.78,39.85,39.93,746400,2.40
+1986-05-14,39.77,40.70,39.62,40.70,1340000,2.45
+1986-05-13,39.85,40.01,39.31,39.54,561600,2.38
+1986-05-12,39.23,39.70,39.00,39.70,792800,2.39
+1986-05-09,38.85,39.39,38.77,39.08,616000,2.35
+1986-05-08,38.15,38.85,38.15,38.85,1028000,2.34
+1986-05-07,37.61,38.00,37.53,38.00,494400,2.29
+1986-05-06,38.00,38.15,37.46,37.77,1087200,2.27
+1986-05-05,37.84,38.15,37.69,38.00,563200,2.29
+1986-05-02,38.00,38.23,37.77,37.84,292800,2.28
+1986-05-01,38.31,38.38,37.84,38.31,396000,2.31
+1986-04-30,38.62,38.62,38.00,38.23,200000,2.30
+1986-04-29,38.62,38.77,38.23,38.62,854400,2.33
+1986-04-28,39.46,39.46,38.46,38.77,699200,2.33
+1986-04-25,39.54,39.54,39.23,39.31,577600,2.37
+1986-04-24,39.70,39.70,39.08,39.23,124800,2.36
+1986-04-23,40.16,40.78,39.54,40.31,457600,2.43
+1986-04-22,41.40,41.47,40.16,40.16,423200,2.42
+1986-04-21,41.32,41.94,41.24,41.86,805600,2.52
+1986-04-18,40.62,41.32,40.62,41.32,384000,2.49
+1986-04-17,39.54,40.78,39.39,40.62,2261600,2.45
+1986-04-16,38.23,39.46,38.23,39.46,517600,2.38
+1986-04-15,38.23,38.85,38.23,38.23,206400,2.30
+1986-04-14,38.68,38.76,38.22,38.61,388000,2.30
+1986-04-11,38.45,38.53,37.99,38.22,376800,2.28
+1986-04-10,38.68,38.68,38.45,38.45,336000,2.29
+1986-04-09,38.38,38.68,38.22,38.68,728800,2.31
+1986-04-08,37.22,38.07,37.07,38.07,676000,2.27
+1986-04-07,36.99,37.15,36.76,37.07,661600,2.21
+1986-04-04,36.99,37.45,36.84,37.15,799200,2.21
+1986-04-03,37.76,37.99,36.84,37.15,517600,2.21
+1986-04-02,36.38,37.91,36.23,37.91,889600,2.26
+1986-04-01,38.38,38.38,35.92,36.53,958400,2.18
+1986-03-31,39.14,39.22,38.07,38.53,295200,2.30
+1986-03-27,39.45,39.60,39.30,39.30,399200,2.34
+1986-03-26,39.14,39.45,38.84,39.45,1079200,2.35
+1986-03-25,38.99,39.14,37.91,39.14,736800,2.33
+1986-03-24,38.53,38.99,38.53,38.99,692800,2.32
+1986-03-21,38.68,38.76,38.38,38.38,1082400,2.29
+1986-03-20,38.99,38.99,38.68,38.76,608000,2.31
+1986-03-19,38.91,39.22,38.68,38.76,1025600,2.31
+1986-03-18,38.76,38.99,38.53,38.68,1823200,2.31
+1986-03-17,38.38,38.91,38.22,38.91,1064800,2.32
+1986-03-14,36.99,38.45,36.84,38.38,2444800,2.29
+1986-03-13,37.53,37.68,36.84,36.99,600800,2.21
+1986-03-12,38.07,38.30,37.45,37.53,588000,2.24
+1986-03-11,37.30,38.07,37.15,38.07,712800,2.27
+1986-03-10,37.15,37.45,36.92,37.45,283200,2.23
+1986-03-07,36.76,37.07,36.30,37.07,914400,2.21
+1986-03-06,36.38,36.76,36.38,36.76,349600,2.19
+1986-03-05,35.92,36.38,35.84,36.38,697600,2.17
+1986-03-04,35.84,36.15,35.61,36.07,782400,2.15
+1986-03-03,37.15,37.30,35.69,35.84,700000,2.14
+1986-02-28,36.38,37.45,36.15,37.30,723200,2.22
+1986-02-27,35.46,36.15,35.46,36.00,449600,2.15
+1986-02-26,35.15,35.31,34.85,35.31,740800,2.10
+1986-02-25,35.38,35.61,35.31,35.31,676000,2.10
+1986-02-24,36.07,36.53,35.31,35.31,473600,2.10
+1986-02-21,35.61,36.23,35.46,36.23,312800,2.16
+1986-02-20,34.92,35.77,34.92,35.46,466400,2.11
+1986-02-19,34.69,35.08,34.69,34.92,574400,2.08
+1986-02-18,34.69,34.92,34.46,34.85,1028000,2.08
+1986-02-14,33.54,34.85,33.54,34.85,413600,2.08
+1986-02-13,33.69,33.77,33.16,33.46,485600,1.99
+1986-02-12,33.69,34.15,33.54,33.54,445600,2.00
+1986-02-11,33.77,34.15,33.62,33.85,695200,2.02
+1986-02-10,33.69,34.00,33.54,33.77,688000,2.01
+1986-02-07,34.38,34.54,33.31,34.00,598400,2.03
+1986-02-06,34.46,34.92,34.46,34.54,803200,2.06
+1986-02-05,33.69,34.38,33.46,34.38,456800,2.05
+1986-02-04,33.46,33.69,33.16,33.62,1049600,2.00
+1986-02-03,33.16,33.39,33.08,33.23,638400,1.98
+1986-01-31,32.85,34.54,32.85,33.31,901600,1.99
+1986-01-30,32.39,32.93,32.39,32.70,442400,1.95
+1986-01-29,31.77,33.00,31.31,31.31,594400,1.87
+1986-01-28,31.08,31.31,30.93,31.31,426400,1.87
+1986-01-27,31.16,31.16,31.01,31.01,301600,1.85
+1986-01-24,31.16,31.16,31.01,31.01,659200,1.85
+1986-01-23,31.01,31.01,30.78,31.01,473600,1.85
+1986-01-22,30.70,31.16,30.70,31.01,761600,1.85
+1986-01-21,30.93,31.16,30.70,30.93,545600,1.84
+1986-01-20,31.08,31.08,30.78,30.93,259200,1.84
+1986-01-17,30.70,31.31,30.70,30.70,1168000,1.83
+1986-01-16,31.07,31.23,30.62,30.84,772800,1.82
+1986-01-15,30.31,30.84,30.31,30.62,498400,1.80
+1986-01-14,30.46,30.84,30.24,30.31,281600,1.78
+1986-01-13,31.00,31.00,30.46,30.62,675200,1.80
+1986-01-10,30.16,31.23,30.16,30.84,798400,1.82
+1986-01-09,30.39,30.39,30.01,30.24,647200,1.78
+1986-01-08,32.14,32.22,30.16,30.46,832000,1.79
+1986-01-07,31.38,32.22,31.38,31.99,497600,1.88
+1986-01-06,31.83,31.91,31.38,31.53,344000,1.86
+1986-01-03,31.23,31.68,31.23,31.53,585600,1.86
+1986-01-02,30.77,31.07,30.24,31.00,668000,1.82
+1985-12-31,31.00,31.30,30.62,30.77,272800,1.81
+1985-12-30,30.69,31.00,30.62,31.00,200800,1.82
+1985-12-27,30.62,30.77,30.54,30.69,768000,1.81
+1985-12-26,30.77,30.77,30.46,30.46,96000,1.79
+1985-12-24,30.77,31.30,30.77,30.77,191200,1.81
+1985-12-23,31.68,31.68,30.92,31.07,372800,1.83
+1985-12-20,31.68,31.91,31.61,31.83,1192800,1.87
+1985-12-19,31.83,31.83,31.61,31.68,1252000,1.86
+1985-12-18,31.83,31.99,31.68,31.68,1180000,1.86
+1985-12-17,32.06,32.14,31.68,31.99,1000000,1.88
+1985-12-16,31.30,32.22,31.00,31.83,872800,1.87
+1985-12-13,30.46,31.07,30.31,30.92,683200,1.82
+1985-12-12,30.39,30.46,30.16,30.39,1792000,1.79
+1985-12-11,30.31,30.39,30.24,30.31,1084000,1.78
+1985-12-10,30.01,30.31,29.78,30.31,871200,1.78
+1985-12-09,29.85,30.08,29.85,29.93,586400,1.76
+1985-12-06,29.85,30.31,29.55,29.78,1364800,1.75
+1985-12-05,30.08,30.31,29.85,29.85,1413600,1.76
+1985-12-04,30.01,30.01,29.70,29.85,1380800,1.76
+1985-12-03,30.24,30.24,30.01,30.16,639200,1.78
+1985-12-02,30.08,30.24,29.85,30.24,463200,1.78
+1985-11-29,30.46,30.46,29.85,30.08,581600,1.77
+1985-11-27,30.08,30.39,30.08,30.31,489600,1.78
+1985-11-26,29.85,30.16,29.85,29.93,648800,1.76
+1985-11-25,30.39,30.39,29.85,29.85,289600,1.76
+1985-11-22,30.84,30.84,30.31,30.39,561600,1.79
+1985-11-21,30.84,30.92,30.62,30.84,568800,1.82
+1985-11-20,30.62,30.84,30.54,30.69,241600,1.81
+1985-11-19,30.39,30.77,30.31,30.77,834400,1.81
+1985-11-18,30.31,30.46,30.08,30.46,801600,1.79
+1985-11-15,29.93,30.31,29.93,30.31,745600,1.78
+1985-11-14,29.55,29.93,29.47,29.85,2244000,1.76
+1985-11-13,29.09,29.40,29.09,29.40,1127200,1.73
+1985-11-12,29.09,29.32,28.94,29.25,1527200,1.72
+1985-11-11,28.56,29.09,28.48,29.09,817600,1.71
+1985-11-08,28.41,28.56,28.26,28.48,514400,1.68
+1985-11-07,27.65,28.48,27.65,28.41,1535200,1.67
+1985-11-06,27.42,27.95,27.42,27.80,2036000,1.64
+1985-11-05,27.27,27.34,27.11,27.34,1054400,1.61
+1985-11-04,27.04,27.34,27.04,27.19,1982400,1.60
+1985-11-01,27.04,27.19,26.96,27.04,500800,1.59
+1985-10-31,27.42,27.42,26.96,27.04,360800,1.59
+1985-10-30,27.80,27.80,27.27,27.42,588000,1.61
+1985-10-29,27.34,27.95,27.34,27.95,264000,1.65
+1985-10-28,27.57,27.57,27.34,27.34,364000,1.61
+1985-10-25,27.87,27.87,27.57,27.72,139200,1.63
+1985-10-24,28.18,28.26,27.87,28.03,262400,1.65
+1985-10-23,28.10,28.26,27.95,28.10,274400,1.65
+1985-10-22,27.72,28.03,27.72,28.03,279200,1.65
+1985-10-21,27.80,28.10,27.27,27.80,478400,1.64
+1985-10-18,27.35,27.42,27.12,27.12,108000,1.58
+1985-10-17,27.88,27.88,27.35,27.35,147200,1.59
+1985-10-16,27.80,27.88,27.65,27.88,345600,1.62
+1985-10-15,27.05,27.73,26.82,27.73,240800,1.61
+1985-10-14,26.44,27.05,26.44,26.90,272000,1.56
+1985-10-11,26.29,26.44,26.29,26.29,767200,1.53
+1985-10-10,26.59,26.59,26.29,26.44,440000,1.54
+1985-10-09,26.37,26.52,26.29,26.52,123200,1.54
+1985-10-08,26.44,26.59,26.14,26.44,925600,1.54
+1985-10-07,25.76,26.29,25.69,26.29,1119200,1.53
+1985-10-04,25.84,25.91,25.61,25.61,256800,1.49
+1985-10-03,26.22,26.22,25.84,25.91,636800,1.51
+1985-10-02,25.84,26.22,25.84,26.06,618400,1.51
+1985-10-01,25.69,25.99,25.69,25.99,175200,1.51
+1985-09-30,25.84,25.91,25.54,25.61,299200,1.49
+1985-09-26,26.52,26.52,25.76,25.84,788800,1.50
+1985-09-25,26.59,26.67,26.44,26.59,303200,1.54
+1985-09-24,26.37,26.59,26.37,26.59,814400,1.54
+1985-09-23,26.14,26.52,26.14,26.52,1171200,1.54
+1985-09-20,26.29,26.44,26.29,26.29,538400,1.53
+1985-09-19,25.91,26.29,25.84,26.29,360000,1.53
+1985-09-18,26.52,26.52,25.84,25.99,215200,1.51
+1985-09-17,26.37,26.52,26.14,26.52,256000,1.54
+1985-09-16,26.37,26.52,26.14,26.52,313600,1.54
+1985-09-13,26.22,26.22,26.06,26.22,129600,1.52
+1985-09-12,26.14,26.29,25.99,26.22,1351200,1.52
+1985-09-11,26.29,26.29,25.99,25.99,1362400,1.51
+1985-09-10,26.44,26.74,26.29,26.44,224000,1.54
+1985-09-09,26.22,26.44,26.06,26.44,596800,1.54
+1985-09-06,26.06,26.22,26.06,26.22,701600,1.52
+1985-09-05,26.22,26.22,25.84,25.91,516000,1.51
+1985-09-04,26.37,26.44,26.14,26.22,417600,1.52
+1985-09-03,26.14,26.37,26.14,26.37,212800,1.53
+1985-08-30,26.44,26.52,25.99,26.29,438400,1.53
+1985-08-29,26.37,26.59,26.14,26.44,656000,1.54
+1985-08-28,26.44,26.59,26.29,26.29,692800,1.53
+1985-08-27,26.74,26.74,26.29,26.44,388000,1.54
+1985-08-26,26.59,26.90,26.59,26.74,143200,1.55
+1985-08-23,26.82,27.12,26.37,26.59,272800,1.54
+1985-08-22,27.12,27.12,26.74,26.90,716800,1.56
+1985-08-21,26.97,27.05,26.74,26.97,947200,1.57
+1985-08-20,27.20,27.27,26.90,26.97,372000,1.57
+1985-08-19,26.97,27.27,26.97,27.27,182400,1.58
+1985-08-16,27.12,27.35,26.97,26.97,1360000,1.57
+1985-08-15,27.42,27.42,27.27,27.27,553600,1.58
+1985-08-14,27.05,27.42,27.05,27.35,428800,1.59
+1985-08-13,27.05,27.50,27.05,27.20,1260800,1.58
+1985-08-12,26.90,27.05,26.67,26.97,849600,1.57
+1985-08-09,26.82,27.12,26.74,27.05,366400,1.57
+1985-08-08,26.29,26.82,26.29,26.82,1368000,1.56
+1985-08-07,25.99,26.37,25.99,26.29,229600,1.53
+1985-08-06,26.44,26.74,26.14,26.14,1172000,1.52
+1985-08-05,26.37,26.44,26.14,26.29,784000,1.53
+1985-08-02,26.52,26.52,26.22,26.22,401600,1.52
+1985-08-01,26.06,26.44,25.91,26.44,1695200,1.54
+1985-07-31,26.52,26.59,25.99,26.06,1790400,1.51
+1985-07-30,26.59,26.59,26.37,26.37,522400,1.53
+1985-07-29,27.05,27.05,26.67,26.67,801600,1.55
+1985-07-26,26.67,26.90,26.67,26.82,323200,1.56
+1985-07-25,27.42,27.42,26.82,26.82,488000,1.56
+1985-07-24,27.20,27.35,26.97,27.27,372000,1.58
+1985-07-23,27.65,27.65,27.20,27.35,674400,1.59
+1985-07-22,27.80,27.80,27.58,27.65,188800,1.61
+1985-07-19,27.80,27.88,27.58,27.80,196800,1.61
+1985-07-18,28.03,28.03,27.73,27.73,624800,1.61
+1985-07-17,28.03,28.10,27.80,28.03,441600,1.63
+1985-07-16,27.58,27.81,27.51,27.66,698400,1.59
+1985-07-15,27.43,27.73,27.36,27.51,500800,1.58
+1985-07-12,27.88,27.96,27.36,27.51,696800,1.58
+1985-07-11,28.03,28.26,27.96,28.03,926400,1.61
+1985-07-10,27.88,28.03,27.88,27.96,164000,1.60
+1985-07-09,27.81,28.03,27.73,27.88,299200,1.60
+1985-07-08,28.18,28.18,27.81,27.81,801600,1.59
+1985-07-05,27.88,28.11,27.88,28.03,146400,1.61
+1985-07-03,28.18,28.18,27.88,27.88,311200,1.60
+1985-07-02,28.41,28.56,28.18,28.33,857600,1.62
+1985-07-01,28.78,28.78,28.33,28.41,612000,1.63
+1985-06-28,28.71,28.78,28.56,28.78,207200,1.65
+1985-06-27,28.71,28.86,28.63,28.71,408000,1.65
+1985-06-26,28.78,28.78,28.63,28.78,493600,1.65
+1985-06-25,28.03,28.78,27.96,28.63,503200,1.64
+1985-06-24,27.96,27.96,27.81,27.88,592000,1.60
+1985-06-21,28.03,28.26,27.96,28.11,1277600,1.61
+1985-06-20,27.96,28.26,27.96,27.96,381600,1.60
+1985-06-19,27.96,28.18,27.81,27.96,2012800,1.60
+1985-06-18,28.11,28.26,27.88,27.88,472000,1.60
+1985-06-17,28.18,28.26,28.11,28.11,971200,1.61
+1985-06-14,28.33,28.33,28.03,28.11,721600,1.61
+1985-06-13,28.48,28.48,27.73,28.11,907200,1.61
+1985-06-12,28.71,28.78,28.33,28.48,1081600,1.63
+1985-06-11,28.33,28.63,28.33,28.48,968000,1.63
+1985-06-10,28.48,28.63,28.26,28.33,362400,1.62
+1985-06-07,28.78,28.78,28.48,28.48,587200,1.63
+1985-06-06,28.93,29.08,28.71,29.08,1192000,1.67
+1985-06-05,28.48,29.08,28.48,29.08,1283200,1.67
+1985-06-04,28.11,28.33,27.96,28.03,1018400,1.61
+1985-06-03,28.03,28.11,27.88,28.11,248000,1.61
+1985-05-31,27.51,28.18,27.43,27.96,628800,1.60
+1985-05-30,27.66,27.96,27.51,27.51,624000,1.58
+1985-05-29,27.36,27.66,27.29,27.51,801600,1.58
+1985-05-28,27.88,27.88,27.51,27.51,383200,1.58
+1985-05-24,27.66,27.88,27.58,27.88,1090400,1.60
+1985-05-23,28.03,28.03,27.51,27.73,1176000,1.59
+1985-05-22,27.96,28.03,27.51,28.03,717600,1.61
+1985-05-21,27.96,28.11,27.81,27.96,497600,1.60
+1985-05-20,27.96,28.18,27.88,28.18,997600,1.62
+1985-05-17,26.46,27.81,26.46,27.58,2938400,1.58
+1985-05-16,26.76,26.84,26.54,26.61,552800,1.53
+1985-05-15,26.84,26.91,26.69,26.76,748000,1.53
+1985-05-14,26.39,26.76,26.39,26.76,988000,1.53
+1985-05-13,25.49,26.31,25.34,26.24,840000,1.50
+1985-05-10,25.26,25.41,25.19,25.34,856000,1.45
+1985-05-09,25.19,25.26,25.11,25.19,924000,1.44
+1985-05-08,24.51,25.11,24.51,25.11,1448800,1.44
+1985-05-07,25.26,25.56,24.44,24.51,7957600,1.41
+1985-05-06,25.49,25.49,25.34,25.41,167200,1.46
+1985-05-03,25.49,25.64,25.41,25.64,204000,1.47
+1985-05-02,25.34,25.49,25.34,25.34,91200,1.45
+1985-05-01,25.26,25.86,25.26,25.26,469600,1.45
+1985-04-30,25.86,25.86,25.64,25.71,648000,1.47
+1985-04-29,26.16,26.31,25.79,25.86,352000,1.48
+1985-04-26,26.01,26.24,26.01,26.01,377600,1.49
+1985-04-25,26.09,26.16,25.86,25.86,140000,1.48
+1985-04-24,26.16,26.16,25.94,26.16,253600,1.50
+1985-04-23,26.09,26.16,25.79,25.94,238400,1.49
+1985-04-22,25.79,26.84,25.56,25.94,316000,1.49
+1985-04-19,25.64,25.79,25.64,25.79,312000,1.48
+1985-04-18,25.41,25.64,25.41,25.64,274400,1.47
+1985-04-17,25.26,25.49,25.26,25.34,1123200,1.45
+1985-04-16,25.19,25.49,25.19,25.34,497600,1.45
+1985-04-15,25.12,25.42,24.97,25.20,471200,1.42
+1985-04-12,25.05,25.12,24.97,25.12,837600,1.42
+1985-04-11,25.42,25.57,24.90,25.05,779200,1.42
+1985-04-10,24.53,25.27,24.53,25.27,1840800,1.43
+1985-04-09,26.38,26.46,24.23,25.27,2188000,1.43
+1985-04-08,26.61,26.68,26.16,26.24,415200,1.48
+1985-04-04,26.61,26.68,26.46,26.68,552000,1.51
+1985-04-03,26.61,26.76,26.53,26.68,1121600,1.51
+1985-04-02,26.76,26.98,26.61,26.61,604000,1.50
+1985-04-01,26.38,26.83,26.38,26.61,1123200,1.50
+1985-03-29,26.31,26.53,26.31,26.38,288800,1.49
+1985-03-28,26.01,26.46,26.01,26.31,2114400,1.49
+1985-03-27,25.72,26.16,25.72,25.86,252800,1.46
+1985-03-26,25.72,25.94,25.72,25.86,274400,1.46
+1985-03-25,26.01,26.16,25.72,25.86,160000,1.46
+1985-03-22,26.31,26.38,26.01,26.16,741600,1.48
+1985-03-21,25.86,26.38,25.86,26.31,578400,1.49
+1985-03-20,25.72,26.01,25.64,25.86,675200,1.46
+1985-03-19,25.27,25.57,25.12,25.57,1097600,1.44
+1985-03-18,24.75,25.34,24.67,25.34,633600,1.43
+1985-03-15,24.75,25.12,24.75,24.82,839200,1.40
+1985-03-14,24.97,24.97,24.67,24.90,527200,1.41
+1985-03-13,25.20,25.42,25.12,25.27,260000,1.43
+1985-03-12,25.42,25.49,25.05,25.49,1605600,1.44
+1985-03-11,25.57,25.57,25.27,25.34,740800,1.43
+1985-03-08,25.64,25.86,25.64,25.64,168000,1.45
+1985-03-07,25.72,25.72,25.34,25.72,630400,1.45
+1985-03-06,25.42,25.79,25.34,25.42,420800,1.44
+1985-03-05,24.82,25.34,24.75,25.34,1109600,1.43
+1985-03-04,25.72,25.72,24.38,24.75,748000,1.40
+1985-03-01,25.12,25.94,25.12,25.57,1145600,1.44
+1985-02-28,24.90,25.12,24.38,25.12,952800,1.42
+1985-02-27,24.97,24.97,24.75,24.75,566400,1.40
+1985-02-26,24.53,25.27,24.53,24.97,888000,1.41
+1985-02-25,24.67,24.67,24.30,24.53,765600,1.39
+1985-02-22,25.20,25.27,24.67,24.67,471200,1.39
+1985-02-21,25.42,25.57,24.97,25.27,547200,1.43
+1985-02-20,26.16,26.16,25.42,25.57,938400,1.44
+1985-02-19,26.31,26.38,25.86,26.24,924800,1.48
+1985-02-15,26.24,26.53,26.24,26.46,696800,1.50
+1985-02-14,26.68,27.05,26.38,26.38,2080000,1.49
+1985-02-13,25.57,26.68,25.57,26.61,486400,1.50
+1985-02-12,25.72,25.79,25.49,25.49,547200,1.44
+1985-02-11,25.57,25.72,25.57,25.64,282400,1.45
+1985-02-08,25.42,25.72,25.42,25.57,683200,1.44
+1985-02-07,25.42,25.57,25.27,25.42,413600,1.44
+1985-02-06,25.79,25.79,25.42,25.42,581600,1.44
+1985-02-05,25.12,25.72,25.12,25.49,1245600,1.44
+1985-02-04,24.45,24.67,24.45,24.67,736800,1.39
+1985-02-01,24.53,24.53,24.23,24.30,683200,1.37
+1985-01-31,24.75,24.75,24.23,24.38,827200,1.38
+1985-01-30,24.38,24.75,24.38,24.75,1828800,1.40
+1985-01-29,24.23,24.30,23.93,24.23,926400,1.37
+1985-01-28,24.67,24.82,24.23,24.38,627200,1.38
+1985-01-25,24.90,24.97,23.41,24.60,1444800,1.39
+1985-01-24,24.75,24.97,24.67,24.97,1661600,1.41
+1985-01-23,24.75,24.82,24.53,24.67,726400,1.39
+1985-01-22,23.86,25.12,23.86,24.82,2204000,1.40
+1985-01-21,23.56,23.93,23.49,23.78,2425600,1.34
+1985-01-18,23.71,23.71,23.56,23.63,668800,1.34
+1985-01-17,23.71,23.71,23.56,23.71,477600,1.34
+1985-01-16,23.41,23.78,23.34,23.71,1461600,1.34
+1985-01-15,23.49,23.57,23.27,23.35,3285600,1.30
+1985-01-14,22.76,23.57,22.68,23.42,3213600,1.30
+1985-01-11,21.95,22.83,21.95,22.83,2984000,1.27
+1985-01-10,21.73,22.24,21.73,22.17,444800,1.23
+1985-01-09,21.80,21.95,21.73,21.73,496800,1.21
+1985-01-08,21.95,22.02,21.36,21.50,973600,1.20
+1985-01-07,22.02,22.17,21.80,21.87,580000,1.22
+1985-01-04,21.36,21.95,21.28,21.73,421600,1.21
+1985-01-03,21.06,21.58,21.06,21.50,996800,1.20
+1985-01-02,21.80,21.80,20.77,20.77,1360000,1.16
+1984-12-31,21.87,21.95,21.36,21.95,911200,1.22
+1984-12-28,22.32,22.32,21.95,21.95,1130400,1.22
+1984-12-27,22.39,22.68,22.24,22.24,380800,1.24
+1984-12-26,22.39,22.46,22.24,22.39,348000,1.25
+1984-12-24,22.24,22.39,22.24,22.32,170400,1.24
+1984-12-21,22.98,22.98,21.80,22.09,578400,1.23
+1984-12-20,22.98,23.27,22.83,23.13,664800,1.29
+1984-12-19,23.64,23.71,22.98,23.20,1562400,1.29
+1984-12-18,23.13,23.86,23.13,23.79,784800,1.32
+1984-12-17,22.98,23.13,22.61,22.98,741600,1.28
diff --git a/data/CVX.txt b/data/CVX.txt
new file mode 100644
index 0000000..6966a95
--- /dev/null
+++ b/data/CVX.txt
@@ -0,0 +1,10675 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,102.46,104.09,102.34,103.62,5500900,103.62
+2012-04-16,101.62,102.24,101.17,101.51,6065100,101.51
+2012-04-13,102.29,102.36,100.72,100.78,6847100,100.78
+2012-04-12,100.89,102.86,100.51,102.59,6451900,102.59
+2012-04-11,102.31,102.45,100.78,100.95,8570100,100.95
+2012-04-10,103.25,103.38,101.40,101.45,8907500,101.45
+2012-04-09,103.30,104.08,102.85,103.49,4983400,103.49
+2012-04-05,105.17,105.90,104.33,104.75,5982700,104.75
+2012-04-04,106.25,106.26,105.03,105.60,5430600,105.60
+2012-04-03,107.93,108.23,106.23,107.14,4690300,107.14
+2012-04-02,106.85,108.79,106.60,108.30,5188400,108.30
+2012-03-30,107.04,107.25,106.41,107.21,6121000,107.21
+2012-03-29,105.08,107.02,104.92,106.85,5793900,106.85
+2012-03-28,106.57,106.96,105.20,105.89,6816400,105.89
+2012-03-27,107.88,108.00,107.01,107.04,4327700,107.04
+2012-03-26,107.23,107.97,106.83,107.84,5311100,107.84
+2012-03-23,105.68,106.90,104.85,106.36,6600300,106.36
+2012-03-22,106.85,106.99,105.03,105.35,8282100,105.35
+2012-03-21,108.95,109.02,107.35,107.91,7549900,107.91
+2012-03-20,109.93,109.93,108.93,109.08,6158300,109.08
+2012-03-19,110.52,111.06,110.30,110.70,5695000,110.70
+2012-03-16,110.43,110.83,110.10,110.28,11092500,110.28
+2012-03-15,110.51,110.93,109.46,110.03,8899400,110.03
+2012-03-14,111.05,112.28,110.54,110.69,8819400,110.69
+2012-03-13,110.22,111.31,109.43,111.19,7331000,111.19
+2012-03-12,109.65,110.00,109.16,110.00,5324700,110.00
+2012-03-09,109.89,110.41,109.37,109.57,5704200,109.57
+2012-03-08,109.80,110.57,109.56,110.03,5505400,110.03
+2012-03-07,109.00,109.95,108.19,109.46,6867900,109.46
+2012-03-06,108.14,109.03,108.00,108.85,7480800,108.85
+2012-03-05,109.14,109.45,108.14,109.32,5941500,109.32
+2012-03-02,109.50,109.87,109.00,109.61,5377100,109.61
+2012-03-01,109.17,110.14,109.10,109.76,5980100,109.76
+2012-02-29,110.40,110.92,108.92,109.12,10572800,109.12
+2012-02-28,109.68,110.40,109.18,109.61,9132500,109.61
+2012-02-27,108.29,110.22,108.28,109.63,7723400,109.63
+2012-02-24,108.80,109.40,108.50,109.08,5833300,109.08
+2012-02-23,107.54,108.50,107.32,108.35,5504800,108.35
+2012-02-22,108.16,108.56,107.20,107.50,7150000,107.50
+2012-02-21,107.51,108.50,107.44,108.41,7149000,108.41
+2012-02-17,107.02,107.24,106.04,106.66,5666500,106.66
+2012-02-16,105.52,106.57,104.80,106.52,5733900,106.52
+2012-02-15,106.24,106.24,104.59,105.00,6553800,105.00
+2012-02-14,106.25,106.53,105.57,106.49,5974800,105.68
+2012-02-13,106.16,106.53,105.45,106.38,4695500,105.57
+2012-02-10,105.19,105.52,104.58,105.28,6136800,104.48
+2012-02-09,107.18,107.41,106.07,106.37,4751400,105.56
+2012-02-08,107.27,107.50,106.09,106.76,5383700,105.95
+2012-02-07,106.02,107.06,105.44,106.83,6034700,106.02
+2012-02-06,104.62,106.76,104.37,106.67,6443600,105.86
+2012-02-03,104.91,105.60,104.48,105.50,6818600,104.70
+2012-02-02,103.03,103.96,102.88,103.69,5897200,102.90
+2012-02-01,104.42,104.42,102.68,102.79,7824500,102.01
+2012-01-31,104.61,104.78,102.40,103.12,8320100,102.34
+2012-01-30,103.40,103.50,102.08,103.41,7615700,102.62
+2012-01-27,104.39,104.67,103.12,103.96,10581500,103.17
+2012-01-26,108.03,108.57,106.35,106.59,7000400,105.78
+2012-01-25,106.37,108.00,105.09,107.73,8020700,106.91
+2012-01-24,106.45,107.09,106.18,106.72,5041400,105.91
+2012-01-23,106.99,107.50,106.56,107.01,6506700,106.20
+2012-01-20,106.95,107.20,106.25,106.89,7284600,106.08
+2012-01-19,107.21,107.50,105.82,106.93,5666100,106.12
+2012-01-18,106.00,106.94,105.20,106.83,6581400,106.02
+2012-01-17,107.27,107.98,106.03,106.72,6925300,105.91
+2012-01-13,104.62,106.15,103.51,106.09,8266900,105.28
+2012-01-12,104.52,106.04,104.52,104.97,11897200,104.17
+2012-01-11,108.51,108.65,107.13,107.77,7802500,106.95
+2012-01-10,110.12,110.66,108.90,109.06,7641800,108.23
+2012-01-09,108.24,109.67,108.03,109.49,7118800,108.66
+2012-01-06,109.41,109.61,108.09,108.31,8214900,107.49
+2012-01-05,109.39,109.54,107.97,109.10,7184900,108.27
+2012-01-04,109.83,110.37,109.20,110.18,8019100,109.34
+2012-01-03,108.74,110.99,108.73,110.37,11518700,109.53
+2011-12-30,106.79,107.50,106.18,106.40,5009400,105.59
+2011-12-29,106.38,107.56,106.32,107.47,4468500,106.65
+2011-12-28,107.86,108.16,105.88,105.96,5307900,105.15
+2011-12-27,107.26,108.49,107.26,107.98,4136200,107.16
+2011-12-23,106.63,107.61,106.10,107.50,3779400,106.68
+2011-12-22,105.51,106.58,105.06,106.31,7483800,105.50
+2011-12-21,103.68,105.53,103.55,105.43,8156600,104.63
+2011-12-20,101.94,103.85,101.78,103.67,7278600,102.88
+2011-12-19,101.16,101.33,99.50,99.72,5977400,98.96
+2011-12-16,100.32,100.86,99.59,100.86,14709700,100.09
+2011-12-15,101.23,101.60,99.32,99.67,9667000,98.91
+2011-12-14,102.75,104.02,99.51,100.53,15512100,99.77
+2011-12-13,104.22,105.89,103.10,103.62,8990000,102.83
+2011-12-12,104.02,104.23,101.50,103.07,7595800,102.29
+2011-12-09,102.74,104.50,102.71,104.25,6624100,103.46
+2011-12-08,104.00,104.80,101.95,102.25,7720100,101.47
+2011-12-07,104.22,105.74,103.97,104.52,10323300,103.72
+2011-12-06,103.10,104.73,102.84,104.36,7445000,103.57
+2011-12-05,103.58,104.00,102.04,102.82,6121800,102.04
+2011-12-02,103.04,103.19,101.50,101.69,6638100,100.92
+2011-12-01,102.82,103.00,100.96,101.83,7007200,101.06
+2011-11-30,100.50,102.82,100.11,102.82,13373200,102.04
+2011-11-29,95.96,98.05,95.75,97.39,8845100,96.65
+2011-11-28,96.03,96.35,95.00,95.77,8403100,95.04
+2011-11-25,94.03,94.45,92.29,92.29,5257300,91.59
+2011-11-23,95.42,95.58,93.75,93.75,11665200,93.04
+2011-11-22,95.68,97.25,95.00,96.42,8939500,95.69
+2011-11-21,96.92,96.94,94.45,95.66,15021100,94.93
+2011-11-18,100.52,101.50,97.52,97.88,13668700,97.14
+2011-11-17,100.75,102.13,98.75,100.08,11794300,99.32
+2011-11-16,102.51,103.42,100.74,101.05,12581000,100.28
+2011-11-15,106.23,107.33,102.58,103.27,24328000,101.68
+2011-11-14,106.20,106.74,105.38,106.17,5531200,104.54
+2011-11-11,106.69,107.52,106.61,107.05,6352600,105.40
+2011-11-10,105.32,106.01,103.50,105.50,10025200,103.88
+2011-11-09,105.80,106.49,103.88,104.28,12062000,102.68
+2011-11-08,108.27,109.00,106.50,108.86,7761400,107.18
+2011-11-07,106.65,108.53,105.54,107.72,7821800,106.06
+2011-11-04,105.75,106.60,104.48,106.43,8402700,104.79
+2011-11-03,105.84,106.35,104.70,106.13,9276200,104.50
+2011-11-02,103.96,104.93,103.14,104.54,8393400,102.93
+2011-11-01,101.47,103.68,100.79,102.08,15213300,100.51
+2011-10-31,107.72,108.00,105.05,105.05,11457800,103.43
+2011-10-28,108.85,109.99,107.26,109.64,10341300,107.95
+2011-10-27,107.84,110.01,107.62,108.97,14393600,107.29
+2011-10-26,106.08,106.84,104.46,106.77,9959400,105.13
+2011-10-25,106.62,106.91,104.33,104.50,8452200,102.89
+2011-10-24,105.50,106.87,105.27,106.27,7911500,104.63
+2011-10-21,104.50,105.84,104.21,105.53,10884100,103.91
+2011-10-20,102.68,103.66,101.72,103.39,8710100,101.80
+2011-10-19,102.69,104.08,101.71,102.24,8651800,100.67
+2011-10-18,99.03,104.15,97.97,102.95,12165700,101.37
+2011-10-17,99.91,100.25,98.40,98.61,6576400,97.09
+2011-10-14,98.97,100.56,98.85,100.47,7365100,98.92
+2011-10-13,96.62,98.10,96.25,97.79,6507900,96.28
+2011-10-12,98.11,98.75,96.69,97.78,8868800,96.28
+2011-10-11,97.21,98.64,97.15,97.60,7613500,96.10
+2011-10-10,96.13,98.24,96.09,98.20,7490300,96.69
+2011-10-07,95.67,95.73,93.66,94.40,10534600,92.95
+2011-10-06,93.38,94.81,92.72,94.61,10169500,93.15
+2011-10-05,92.14,94.74,91.03,94.66,13057500,93.20
+2011-10-04,88.72,91.84,86.68,91.48,15398100,90.07
+2011-10-03,91.93,92.77,89.85,89.88,11384300,88.50
+2011-09-30,92.96,94.80,92.52,92.59,11918800,91.17
+2011-09-29,94.19,94.48,92.32,94.39,10104100,92.94
+2011-09-28,93.99,95.33,91.54,91.74,10338300,90.33
+2011-09-27,94.16,95.35,93.05,93.54,11079800,92.10
+2011-09-26,90.65,91.65,88.76,91.49,11899200,90.08
+2011-09-23,90.13,90.84,88.56,90.01,12228200,88.62
+2011-09-22,90.91,91.51,88.59,90.17,16685800,88.78
+2011-09-21,97.21,97.78,94.14,94.27,9267200,92.82
+2011-09-20,99.28,99.74,97.74,97.79,8660500,96.28
+2011-09-19,97.19,99.34,96.60,98.71,8522500,97.19
+2011-09-16,100.00,100.16,98.29,99.63,13862000,98.10
+2011-09-15,98.72,99.50,98.06,99.26,9241200,97.73
+2011-09-14,96.31,99.00,95.15,97.31,11325600,95.81
+2011-09-13,96.76,96.84,94.63,95.93,11453800,94.45
+2011-09-12,93.94,95.93,93.16,95.91,13616300,94.43
+2011-09-09,97.01,97.39,94.78,95.19,13346600,93.73
+2011-09-08,98.89,100.58,98.00,98.41,9603600,96.90
+2011-09-07,98.27,99.44,97.86,99.29,10572800,97.76
+2011-09-06,93.58,95.80,92.75,95.61,10276800,94.14
+2011-09-02,96.31,97.06,95.07,96.41,8976700,94.93
+2011-09-01,99.01,100.48,98.50,98.52,10121400,97.00
+2011-08-31,98.85,99.72,98.08,98.84,11242000,97.32
+2011-08-30,97.97,98.98,96.74,98.40,9202500,96.89
+2011-08-29,98.28,98.76,96.58,98.74,9724900,97.22
+2011-08-26,94.68,97.35,93.36,96.85,9216600,95.36
+2011-08-25,98.05,98.52,95.29,95.96,9812400,94.48
+2011-08-24,96.83,97.76,96.07,97.59,7642500,96.09
+2011-08-23,93.92,97.38,93.46,97.33,12301000,95.83
+2011-08-22,96.55,96.55,92.95,93.30,10071000,91.86
+2011-08-19,92.09,95.36,92.08,93.29,13452700,91.85
+2011-08-18,95.14,95.38,91.75,93.24,15083800,91.81
+2011-08-17,98.41,99.09,97.11,97.68,8594800,96.18
+2011-08-16,97.99,99.28,97.15,98.14,9842900,95.86
+2011-08-15,97.00,99.23,96.79,99.10,11857000,96.80
+2011-08-12,95.64,97.05,94.92,95.86,13364100,93.63
+2011-08-11,92.07,95.14,90.78,94.07,30717300,91.89
+2011-08-10,92.71,93.85,89.74,90.57,18069500,88.47
+2011-08-09,91.60,93.71,87.30,93.40,21012700,91.23
+2011-08-08,94.28,95.79,89.75,90.25,23079600,88.15
+2011-08-05,98.03,99.34,93.82,97.61,17596200,95.34
+2011-08-04,100.78,100.98,96.51,96.84,20541200,94.59
+2011-08-03,103.53,103.74,100.87,102.76,12027400,100.37
+2011-08-02,104.72,105.70,103.43,103.45,10396300,101.05
+2011-08-01,106.08,106.13,103.92,105.38,9309400,102.93
+2011-07-29,103.72,105.23,103.07,104.02,9697600,101.61
+2011-07-28,105.15,105.85,104.43,105.03,6655300,102.59
+2011-07-27,106.97,107.00,105.47,105.63,7412700,103.18
+2011-07-26,107.91,108.47,107.34,107.57,4864800,105.07
+2011-07-25,107.55,109.00,107.46,108.10,6284400,105.59
+2011-07-22,109.39,109.66,108.82,108.97,5413700,106.44
+2011-07-21,107.88,109.75,107.76,109.43,8319200,106.89
+2011-07-20,107.51,107.65,106.88,107.10,5044900,104.61
+2011-07-19,106.49,107.80,106.49,107.48,6987600,104.98
+2011-07-18,105.58,106.50,105.11,106.23,6951000,103.76
+2011-07-15,105.68,106.30,105.14,106.19,10160500,103.72
+2011-07-14,105.70,106.47,104.57,104.67,7279600,102.24
+2011-07-13,104.74,106.61,104.72,105.09,6871100,102.65
+2011-07-12,103.99,105.95,103.99,104.39,9158300,101.97
+2011-07-11,104.43,104.64,103.75,104.41,6975400,101.99
+2011-07-08,105.45,106.00,105.07,105.89,6334900,103.43
+2011-07-07,106.08,106.92,105.80,106.59,7878100,104.12
+2011-07-06,104.82,105.24,104.57,105.08,6196300,102.64
+2011-07-05,104.11,105.76,104.11,105.12,7392200,102.68
+2011-07-01,102.71,104.19,102.01,104.09,6579700,101.67
+2011-06-30,101.79,102.94,101.28,102.84,7697700,100.45
+2011-06-29,100.69,101.71,99.91,101.28,7637700,98.93
+2011-06-28,99.53,100.60,99.30,100.35,6113800,98.02
+2011-06-27,97.94,99.64,97.94,98.90,7130200,96.60
+2011-06-24,99.54,99.74,97.81,97.90,8032400,95.63
+2011-06-23,98.90,99.55,97.00,99.36,13058800,97.05
+2011-06-22,101.27,102.46,101.00,101.07,6592500,98.72
+2011-06-21,100.54,101.98,100.32,101.59,8499500,99.23
+2011-06-20,98.88,100.20,98.65,99.91,6427200,97.59
+2011-06-17,100.23,100.84,98.73,99.17,12029500,96.87
+2011-06-16,98.06,99.66,97.81,99.43,7786300,97.12
+2011-06-15,99.20,99.91,97.71,98.41,9665600,96.13
+2011-06-14,100.02,101.29,99.89,100.60,7353400,98.26
+2011-06-13,98.93,100.51,98.07,98.93,7999300,96.63
+2011-06-10,100.94,101.00,98.98,99.67,9113900,97.36
+2011-06-09,100.51,101.87,100.32,101.23,5734900,98.88
+2011-06-08,99.51,100.84,99.50,99.95,6936200,97.63
+2011-06-07,100.23,100.91,99.38,99.47,6835400,97.16
+2011-06-06,100.90,101.31,99.30,99.68,6982200,97.37
+2011-06-03,99.73,101.69,99.57,101.00,7692200,98.66
+2011-06-02,102.35,102.59,100.36,101.12,8129200,98.77
+2011-06-01,104.73,104.95,102.08,102.49,8196100,100.11
+2011-05-31,104.61,105.21,103.71,104.91,8188400,102.47
+2011-05-27,103.64,104.22,102.53,103.21,5796300,100.81
+2011-05-26,102.99,103.80,102.10,103.36,6614300,100.96
+2011-05-25,103.25,103.86,101.81,103.25,7949500,100.85
+2011-05-24,101.85,103.39,101.85,102.27,6800500,99.90
+2011-05-23,101.13,101.91,100.70,101.37,7487000,99.02
+2011-05-20,103.55,103.81,101.77,102.57,8760900,100.19
+2011-05-19,103.69,104.53,102.94,103.87,7452400,101.46
+2011-05-18,100.92,103.46,100.17,102.86,8193700,100.47
+2011-05-17,100.31,101.19,99.61,100.41,8768800,98.08
+2011-05-16,102.03,103.29,101.41,101.65,6759400,98.53
+2011-05-13,103.45,103.49,101.27,102.39,8968000,99.25
+2011-05-12,101.63,103.32,100.41,102.76,10425800,99.60
+2011-05-11,103.27,103.46,101.25,102.26,10161700,99.12
+2011-05-10,104.32,104.95,103.25,104.36,6430500,101.16
+2011-05-09,103.25,104.86,103.00,104.09,7117900,100.89
+2011-05-06,103.34,104.45,102.00,102.88,9536300,99.72
+2011-05-05,103.36,104.12,101.11,102.62,11988500,99.47
+2011-05-04,106.02,106.02,103.70,104.68,8892900,101.47
+2011-05-03,107.58,107.84,105.19,106.17,7955600,102.91
+2011-05-02,109.48,109.58,107.61,108.18,6550800,104.86
+2011-04-29,108.48,109.60,107.78,109.44,6755500,106.08
+2011-04-28,109.08,109.10,108.08,108.81,5941200,105.47
+2011-04-27,109.11,109.17,107.55,108.97,5982600,105.62
+2011-04-26,107.85,108.83,107.16,108.75,5300000,105.41
+2011-04-25,107.37,107.78,106.68,107.42,3995200,104.12
+2011-04-21,108.25,108.25,107.49,108.13,4915500,104.81
+2011-04-20,107.71,108.34,107.01,107.81,6667800,104.50
+2011-04-19,104.49,105.85,104.27,105.40,4993300,102.16
+2011-04-18,104.95,104.99,103.04,104.50,7194800,101.29
+2011-04-15,105.52,106.50,104.35,106.24,8869500,102.98
+2011-04-14,103.32,105.29,103.13,104.88,7084900,101.66
+2011-04-13,104.82,105.14,103.34,103.81,7241100,100.62
+2011-04-12,106.47,106.70,103.48,104.18,12803700,100.98
+2011-04-11,109.74,109.90,107.57,107.78,6599000,104.47
+2011-04-08,109.35,109.94,109.14,109.66,6732900,106.29
+2011-04-07,109.02,109.10,107.51,108.94,7011700,105.59
+2011-04-06,109.83,109.94,108.44,108.66,6893000,105.32
+2011-04-05,108.25,109.80,108.23,109.33,6541400,105.97
+2011-04-04,108.52,108.57,107.85,108.23,4764600,104.91
+2011-04-01,108.29,108.78,107.51,108.32,6494000,104.99
+2011-03-31,109.31,109.65,107.35,107.49,8418500,104.19
+2011-03-30,107.61,108.74,107.55,108.01,7907300,104.69
+2011-03-29,106.04,107.48,105.52,107.37,6963200,104.07
+2011-03-28,106.40,107.10,106.04,106.04,6023500,102.78
+2011-03-25,105.72,107.01,105.38,106.78,8982900,103.50
+2011-03-24,105.87,105.92,104.93,105.38,6996800,102.14
+2011-03-23,104.73,105.92,104.45,105.48,6811800,102.24
+2011-03-22,105.36,105.94,105.12,105.23,8008500,102.00
+2011-03-21,103.86,105.20,103.20,105.19,8785300,101.96
+2011-03-18,103.37,103.97,102.36,102.80,11366300,99.64
+2011-03-17,100.88,102.57,100.40,102.24,9981500,99.10
+2011-03-16,101.65,102.07,98.63,99.51,14795200,96.45
+2011-03-15,98.18,102.00,97.98,101.23,12650100,98.12
+2011-03-14,99.16,101.00,99.03,100.80,7353600,97.70
+2011-03-11,98.10,100.75,97.60,99.93,6872700,96.86
+2011-03-10,101.48,101.48,98.29,99.08,12553000,96.04
+2011-03-09,103.18,103.68,101.90,102.14,7102000,99.00
+2011-03-08,103.41,104.04,101.45,103.77,8913900,100.58
+2011-03-07,104.12,104.77,103.01,103.01,8222500,99.85
+2011-03-04,104.13,104.78,102.50,103.75,9850500,100.56
+2011-03-03,103.84,104.57,103.32,104.19,7537800,100.99
+2011-03-02,103.05,103.97,102.19,103.47,8335000,100.29
+2011-03-01,104.07,104.99,102.84,102.90,12266900,99.74
+2011-02-28,102.28,103.94,102.18,103.75,10219700,100.56
+2011-02-25,101.71,102.63,101.35,102.10,8516400,98.96
+2011-02-24,103.09,103.42,101.55,102.03,16467900,98.90
+2011-02-23,100.53,103.94,100.52,102.27,17174700,99.13
+2011-02-22,99.23,102.12,99.23,100.32,15723400,97.24
+2011-02-18,97.41,98.81,97.03,98.72,8860500,95.69
+2011-02-17,96.56,97.34,96.41,97.17,6616600,94.19
+2011-02-16,96.72,97.02,96.08,96.66,6786600,93.69
+2011-02-15,96.58,96.85,95.66,96.34,7626700,93.38
+2011-02-14,95.50,97.16,95.50,96.95,6994000,93.97
+2011-02-11,96.09,97.18,95.89,96.45,7324900,92.79
+2011-02-10,95.88,96.98,95.74,96.70,7286200,93.03
+2011-02-09,97.25,97.38,95.70,96.24,8242700,92.59
+2011-02-08,97.87,97.99,97.11,97.74,5710500,94.03
+2011-02-07,97.28,98.23,97.26,97.66,10256500,93.95
+2011-02-04,96.93,97.33,96.52,97.11,10529700,93.42
+2011-02-03,96.57,97.44,95.76,97.31,10500300,93.62
+2011-02-02,95.37,96.85,95.37,96.48,6607800,92.82
+2011-02-01,95.63,96.49,95.17,96.22,9948200,92.57
+2011-01-31,93.85,95.19,93.37,94.93,11167900,91.33
+2011-01-28,94.49,94.85,92.93,93.37,12444700,89.83
+2011-01-27,94.56,94.96,94.30,94.75,6301100,91.15
+2011-01-26,94.38,94.97,93.58,94.64,8832600,91.05
+2011-01-25,93.78,94.44,93.35,94.08,7423200,90.51
+2011-01-24,93.89,94.53,93.66,94.10,7282800,90.53
+2011-01-21,93.37,93.94,93.10,93.78,7427500,90.22
+2011-01-20,92.14,92.86,91.58,92.71,6513500,89.19
+2011-01-19,93.63,93.71,92.58,92.97,6069900,89.44
+2011-01-18,92.94,93.75,92.93,93.35,7733200,89.81
+2011-01-14,92.12,92.88,91.82,92.83,5557900,89.31
+2011-01-13,92.01,92.60,91.78,92.18,5721900,88.68
+2011-01-12,92.36,92.85,92.20,92.45,7845400,88.94
+2011-01-11,90.87,91.99,90.81,91.83,7838900,88.35
+2011-01-10,90.95,91.17,90.12,90.41,6848700,86.98
+2011-01-07,90.98,91.30,90.27,91.19,6346300,87.73
+2011-01-06,91.76,91.83,90.27,90.69,6220800,87.25
+2011-01-05,90.92,92.07,90.50,91.44,6659500,87.97
+2011-01-04,92.28,92.48,91.22,91.60,8513900,88.12
+2011-01-03,91.66,92.38,91.30,91.94,7802300,88.45
+2010-12-31,91.58,91.80,91.00,91.25,5152900,87.79
+2010-12-30,91.32,91.94,91.15,91.60,4156500,88.12
+2010-12-29,91.54,92.39,91.35,91.37,5301000,87.90
+2010-12-28,90.32,91.43,90.13,91.19,5058100,87.73
+2010-12-27,90.49,90.60,90.04,90.12,3138200,86.70
+2010-12-23,89.89,90.89,89.82,90.68,5095600,87.24
+2010-12-22,89.62,89.96,89.32,89.92,4262400,86.51
+2010-12-21,89.34,89.82,88.95,89.23,5962500,85.84
+2010-12-20,88.96,89.60,88.57,88.80,8029800,85.43
+2010-12-17,88.85,88.96,88.08,88.49,10832800,85.13
+2010-12-16,88.08,89.22,87.85,89.06,7796700,85.68
+2010-12-15,88.02,88.63,87.93,88.01,7608700,84.67
+2010-12-14,88.58,88.95,88.13,88.38,7331300,85.03
+2010-12-13,87.72,88.95,87.51,88.37,9910500,85.02
+2010-12-10,86.96,87.08,86.24,87.03,7406700,83.73
+2010-12-09,86.79,86.98,85.84,86.65,8076700,83.36
+2010-12-08,86.51,86.80,85.63,86.14,6918300,82.87
+2010-12-07,85.92,86.63,85.71,86.30,12560600,83.03
+2010-12-06,84.79,85.21,84.49,84.95,5184200,81.73
+2010-12-03,84.49,85.00,84.36,84.89,6724000,81.67
+2010-12-02,82.70,84.67,82.53,84.50,10799500,81.29
+2010-12-01,82.15,83.22,81.75,82.70,10629600,79.56
+2010-11-30,80.64,81.61,80.47,80.97,10366000,77.90
+2010-11-29,81.30,82.05,80.41,81.69,9070100,78.59
+2010-11-26,82.44,82.57,81.79,82.05,2789700,78.94
+2010-11-24,82.15,83.01,82.00,82.93,8042600,79.78
+2010-11-23,82.47,82.50,81.15,81.75,9507700,78.65
+2010-11-22,83.47,83.58,82.05,83.45,6791900,80.28
+2010-11-19,83.69,83.96,82.82,83.94,8130900,80.75
+2010-11-18,83.04,83.98,82.95,83.82,7590000,80.64
+2010-11-17,82.41,83.13,82.10,82.46,7847300,79.33
+2010-11-16,83.55,83.58,81.93,82.48,12360200,79.35
+2010-11-15,85.74,85.97,84.83,84.86,9252400,80.95
+2010-11-12,85.46,85.61,84.56,85.44,10571300,81.50
+2010-11-11,85.00,86.19,85.00,86.09,11297200,82.12
+2010-11-10,83.78,85.22,83.25,85.17,11795500,81.24
+2010-11-09,83.91,84.27,83.10,83.56,13597200,79.71
+2010-11-08,84.62,85.00,83.79,84.80,11799200,80.89
+2010-11-05,84.71,85.32,84.05,84.98,14513200,81.06
+2010-11-04,84.16,85.31,83.88,85.14,16295400,81.21
+2010-11-03,82.66,83.12,81.91,82.70,10036500,78.89
+2010-11-02,82.36,82.45,81.72,82.15,9528800,78.36
+2010-11-01,83.15,84.08,81.09,81.45,12781900,77.69
+2010-10-29,82.89,83.23,81.98,82.60,12463000,78.79
+2010-10-28,85.27,85.65,84.10,84.44,8519800,80.55
+2010-10-27,84.64,84.64,83.29,84.31,9557300,80.42
+2010-10-26,84.65,85.24,84.49,85.15,5968600,81.22
+2010-10-25,85.13,85.79,84.74,84.87,6757400,80.96
+2010-10-22,84.79,84.79,84.17,84.55,5555000,80.65
+2010-10-21,84.51,85.00,83.39,84.25,9521400,80.37
+2010-10-20,83.14,84.52,82.93,84.02,8835000,80.15
+2010-10-19,83.38,83.68,82.14,82.79,9455500,78.97
+2010-10-18,83.48,84.77,83.40,84.48,7800200,80.58
+2010-10-15,84.39,84.54,83.12,83.61,9502500,79.75
+2010-10-14,83.65,83.92,82.96,83.90,6718600,80.03
+2010-10-13,83.45,84.11,82.86,83.67,11647800,79.81
+2010-10-12,83.36,84.18,82.63,83.84,8528900,79.97
+2010-10-11,83.85,84.00,83.35,83.71,4790700,79.85
+2010-10-08,83.47,84.10,82.95,83.94,6879000,80.07
+2010-10-07,84.42,84.50,82.94,83.52,7714000,79.67
+2010-10-06,83.29,84.30,83.21,83.89,8650300,80.02
+2010-10-05,82.18,83.50,81.95,83.39,11597600,79.54
+2010-10-04,81.89,82.14,80.68,81.31,7602500,77.56
+2010-10-01,81.89,82.36,81.48,81.95,9570600,78.17
+2010-09-30,81.69,82.19,80.33,81.05,10120300,77.31
+2010-09-29,80.74,81.70,80.49,81.28,8851100,77.53
+2010-09-28,80.45,81.20,79.58,80.88,7826200,77.15
+2010-09-27,80.30,80.61,80.07,80.08,8380700,76.39
+2010-09-24,79.26,80.29,78.71,80.12,8256000,76.43
+2010-09-23,78.52,79.37,78.16,78.54,6802000,74.92
+2010-09-22,79.93,80.40,79.24,79.25,6776600,75.60
+2010-09-21,80.04,80.23,79.10,79.75,8598700,76.07
+2010-09-20,78.54,80.13,78.47,79.90,7730700,76.22
+2010-09-17,79.42,79.73,78.24,78.46,12326500,74.84
+2010-09-16,78.99,79.13,78.39,79.05,6905600,75.41
+2010-09-15,79.06,79.33,78.52,79.21,7240700,75.56
+2010-09-14,79.25,79.98,79.18,79.51,8447300,75.84
+2010-09-13,79.37,79.51,78.67,79.25,8586400,75.60
+2010-09-10,78.33,78.82,77.94,78.82,8223500,75.19
+2010-09-09,77.89,78.28,77.27,77.36,6646200,73.79
+2010-09-08,77.16,77.88,77.07,77.25,6940700,73.69
+2010-09-07,77.68,77.91,76.97,77.05,5880200,73.50
+2010-09-03,77.39,78.00,77.39,78.00,7189100,74.40
+2010-09-02,76.75,77.48,76.47,77.45,5995000,73.88
+2010-09-01,75.36,76.91,75.24,76.77,10549900,73.23
+2010-08-31,73.51,74.53,73.23,74.08,9227500,70.66
+2010-08-30,74.63,74.80,73.78,73.78,7558900,70.38
+2010-08-27,73.89,75.04,72.93,74.93,8789500,71.48
+2010-08-26,74.37,74.38,73.10,73.33,8176900,69.95
+2010-08-25,73.32,74.30,72.57,74.07,9711900,70.65
+2010-08-24,74.27,74.90,73.62,73.78,11261600,70.38
+2010-08-23,75.34,75.99,75.05,75.05,9991400,71.59
+2010-08-20,75.46,75.56,74.55,75.05,9303600,71.59
+2010-08-19,76.72,76.82,75.50,75.84,8870600,72.34
+2010-08-18,77.61,77.73,76.54,77.04,8308800,73.49
+2010-08-17,77.57,78.08,77.08,77.77,7360500,74.18
+2010-08-16,77.11,77.83,76.37,77.71,7284800,73.44
+2010-08-13,77.04,77.77,76.91,77.40,7087800,73.15
+2010-08-12,76.41,77.78,76.20,77.07,8993100,72.84
+2010-08-11,77.97,77.98,77.02,77.13,10589700,72.89
+2010-08-10,78.54,79.48,78.15,79.04,8406900,74.70
+2010-08-09,79.30,79.43,78.87,79.29,7015200,74.93
+2010-08-06,78.23,79.02,77.81,78.73,8986800,74.40
+2010-08-05,78.51,79.19,78.24,79.07,9304600,74.73
+2010-08-04,78.78,79.10,78.23,79.02,8067500,74.68
+2010-08-03,77.92,79.12,77.81,78.66,11788000,74.34
+2010-08-02,77.62,78.33,77.32,77.80,11863000,73.53
+2010-07-30,75.15,76.37,74.89,76.21,16955000,72.02
+2010-07-29,75.89,76.37,75.28,76.02,13346400,71.84
+2010-07-28,75.13,75.66,75.01,75.56,7392400,71.41
+2010-07-27,74.86,75.43,74.50,75.30,8163500,71.16
+2010-07-26,73.82,74.62,73.41,74.62,6467000,70.52
+2010-07-23,73.28,73.55,72.67,73.52,8426300,69.48
+2010-07-22,72.80,74.00,72.58,73.44,9552500,69.40
+2010-07-21,73.33,73.55,71.57,72.17,9045400,68.20
+2010-07-20,71.00,73.21,70.96,73.10,8922500,69.08
+2010-07-19,71.84,72.30,71.49,72.00,8350600,68.04
+2010-07-16,72.65,72.84,71.25,71.50,12060700,67.57
+2010-07-15,73.23,73.23,72.16,73.04,10507600,69.03
+2010-07-14,73.01,73.12,72.35,73.05,11750500,69.04
+2010-07-13,72.99,73.58,72.50,73.23,13751300,69.21
+2010-07-12,71.53,72.13,71.35,71.85,7352000,67.90
+2010-07-09,70.46,72.00,70.05,71.84,11390300,67.89
+2010-07-08,70.18,70.69,69.21,70.41,13478900,66.54
+2010-07-07,67.82,69.50,67.49,69.45,15691100,65.63
+2010-07-06,68.28,68.32,66.86,67.56,15039500,63.85
+2010-07-02,67.79,68.15,66.87,67.31,9143600,63.61
+2010-07-01,68.19,68.30,66.83,67.48,16335700,63.77
+2010-06-30,68.22,69.06,67.80,67.86,12871000,64.13
+2010-06-29,69.20,69.39,68.00,68.36,16421100,64.60
+2010-06-28,70.56,70.57,69.63,69.96,10873900,66.12
+2010-06-25,71.13,71.13,69.88,70.06,20472800,66.21
+2010-06-24,71.80,72.13,70.70,70.83,14188300,66.94
+2010-06-23,73.84,73.90,72.15,72.26,14876400,68.29
+2010-06-22,75.45,75.72,73.88,74.00,10576400,69.93
+2010-06-21,76.81,77.25,75.29,75.72,9347000,71.56
+2010-06-18,75.47,75.75,74.90,75.52,13680200,71.37
+2010-06-17,75.02,75.49,74.20,75.32,11113500,71.18
+2010-06-16,74.61,75.39,74.45,74.95,10424400,70.83
+2010-06-15,74.57,75.26,74.18,75.23,11760200,71.10
+2010-06-14,74.23,75.54,74.16,74.18,11948000,70.10
+2010-06-11,73.48,74.06,72.79,74.06,8346000,69.99
+2010-06-10,72.87,74.17,72.69,74.17,13937400,70.09
+2010-06-09,71.17,72.39,70.60,70.79,14074500,66.90
+2010-06-08,71.68,71.73,69.82,71.02,16572400,67.12
+2010-06-07,71.66,72.49,71.19,71.35,12324200,67.43
+2010-06-04,72.15,72.71,70.80,71.28,18133300,67.36
+2010-06-03,74.66,74.75,73.14,73.91,14278800,69.85
+2010-06-02,72.66,74.13,72.12,74.13,15674100,70.06
+2010-06-01,73.56,74.52,72.29,72.29,13966400,68.32
+2010-05-28,74.00,74.40,73.04,73.87,14445500,69.81
+2010-05-27,73.13,74.36,72.30,74.36,15252900,70.27
+2010-05-26,73.19,73.50,71.44,71.55,16888700,67.62
+2010-05-25,71.74,72.69,70.80,72.57,22304600,68.58
+2010-05-24,74.22,74.38,73.31,73.44,10540700,69.40
+2010-05-21,72.35,74.65,72.00,74.48,15919100,70.39
+2010-05-20,75.04,75.40,73.53,73.60,17879100,69.56
+2010-05-19,76.35,77.00,75.54,76.60,10773200,72.39
+2010-05-18,78.31,78.67,76.39,76.85,15321500,72.63
+2010-05-17,77.39,77.95,75.95,77.73,14694000,73.46
+2010-05-14,78.42,78.49,76.98,77.83,13602800,72.87
+2010-05-13,79.80,80.06,78.75,78.92,10839600,73.89
+2010-05-12,79.77,80.46,79.36,80.06,9257800,74.96
+2010-05-11,79.64,80.75,79.49,79.70,12018600,74.62
+2010-05-10,79.37,80.56,78.53,79.89,14661800,74.80
+2010-05-07,77.22,78.61,76.41,77.10,21866100,72.19
+2010-05-06,79.41,80.21,71.50,77.20,21059200,72.28
+2010-05-05,79.69,80.73,79.45,80.19,13028600,75.08
+2010-05-04,82.01,82.24,79.63,80.76,16274300,75.62
+2010-05-03,81.96,83.41,81.33,82.83,11650700,77.55
+2010-04-30,82.37,83.13,81.29,81.44,13910300,76.25
+2010-04-29,81.19,82.99,81.19,82.29,12274500,77.05
+2010-04-28,80.62,80.92,79.85,80.62,12115700,75.49
+2010-04-27,82.08,82.51,80.07,80.23,13042800,75.12
+2010-04-26,82.52,83.14,82.34,82.59,9792600,77.33
+2010-04-23,81.04,82.77,80.95,82.67,9918100,77.40
+2010-04-22,81.11,81.45,80.64,81.20,9421100,76.03
+2010-04-21,82.30,82.67,81.24,81.92,9416400,76.70
+2010-04-20,81.82,82.36,81.66,82.05,11470000,76.82
+2010-04-19,80.25,81.50,80.05,81.32,9335900,76.14
+2010-04-16,81.46,81.90,80.28,80.75,12861900,75.61
+2010-04-15,80.61,81.76,80.51,81.59,9702500,76.39
+2010-04-14,80.46,80.61,80.03,80.58,7290400,75.45
+2010-04-13,80.42,80.57,79.27,80.21,7978500,75.10
+2010-04-12,79.50,80.80,79.37,80.43,10000000,75.31
+2010-04-09,78.04,79.62,78.00,79.50,9804100,74.44
+2010-04-08,76.93,78.00,76.63,77.66,6880500,72.71
+2010-04-07,77.67,77.83,76.96,77.37,9431400,72.44
+2010-04-06,77.57,78.00,77.20,77.88,6490000,72.92
+2010-04-05,76.97,77.75,76.73,77.66,8108600,72.71
+2010-04-01,76.40,77.13,76.34,76.69,7859300,71.81
+2010-03-31,75.47,76.14,75.08,75.83,9875500,71.00
+2010-03-30,75.27,75.50,74.96,75.30,6378100,70.50
+2010-03-29,74.61,75.44,74.49,75.23,8818000,70.44
+2010-03-26,74.00,74.88,73.82,74.43,10411500,69.69
+2010-03-25,74.40,74.62,73.69,73.80,10510300,69.10
+2010-03-24,74.27,74.50,73.78,73.93,8997600,69.22
+2010-03-23,74.43,74.79,74.03,74.77,8006700,70.01
+2010-03-22,74.17,74.88,74.00,74.46,9317900,69.72
+2010-03-19,75.03,75.16,73.89,74.98,16609500,70.20
+2010-03-18,74.85,75.07,74.24,74.76,9916100,70.00
+2010-03-17,74.18,75.06,74.16,74.67,10292000,69.91
+2010-03-16,73.90,74.12,73.41,73.98,9828300,69.27
+2010-03-15,73.51,73.63,72.85,73.57,8807600,68.88
+2010-03-12,74.17,74.24,73.51,73.72,7681900,69.02
+2010-03-11,74.07,74.09,73.55,73.99,7024700,69.28
+2010-03-10,74.14,74.33,73.25,73.96,14652900,69.25
+2010-03-09,74.30,74.91,74.00,74.30,8480100,69.57
+2010-03-08,74.49,74.88,74.15,74.64,6474000,69.89
+2010-03-05,73.55,74.47,73.51,74.30,8750200,69.57
+2010-03-04,73.07,73.50,72.71,73.08,9419900,68.43
+2010-03-03,73.63,73.85,73.06,73.13,8194200,68.47
+2010-03-02,73.18,73.91,73.01,73.32,9257200,68.65
+2010-03-01,72.63,73.18,72.39,72.81,7428100,68.17
+2010-02-26,72.19,72.69,71.82,72.30,8978800,67.70
+2010-02-25,71.19,72.19,70.78,72.11,11761100,67.52
+2010-02-24,72.12,72.45,71.61,72.34,8921000,67.73
+2010-02-23,72.60,72.93,71.77,72.04,11907600,67.45
+2010-02-22,74.17,74.22,72.79,72.96,8683400,68.31
+2010-02-19,73.44,74.38,73.21,74.05,13113200,69.33
+2010-02-18,72.69,73.72,72.34,73.62,9848000,68.93
+2010-02-17,73.22,73.43,72.46,72.84,8728000,68.20
+2010-02-16,71.99,73.32,71.93,72.99,14230800,68.34
+2010-02-12,70.54,71.30,70.17,71.01,13809100,66.49
+2010-02-11,70.72,72.11,70.31,71.73,11273800,66.52
+2010-02-10,71.02,71.23,70.00,70.75,11618700,65.62
+2010-02-09,70.89,72.03,70.82,71.31,13051900,66.14
+2010-02-08,71.24,71.45,70.13,70.13,11595600,65.04
+2010-02-05,71.00,71.24,69.55,71.18,17307000,66.01
+2010-02-04,72.56,72.83,71.06,71.37,15248400,66.19
+2010-02-03,74.18,74.36,73.05,73.21,14540300,67.90
+2010-02-02,73.74,74.58,73.00,74.45,12947600,69.05
+2010-02-01,72.70,73.74,72.14,73.58,11828500,68.24
+2010-01-29,73.53,74.07,71.75,72.12,15265600,66.89
+2010-01-28,73.97,74.18,72.32,73.24,12828800,67.93
+2010-01-27,73.94,74.36,73.13,73.70,13373200,68.35
+2010-01-26,74.08,74.88,73.70,74.15,10558200,68.77
+2010-01-25,75.15,75.27,74.09,74.55,9129700,69.14
+2010-01-22,75.98,76.59,74.43,74.59,13825000,69.18
+2010-01-21,78.15,78.18,76.06,76.24,12573200,70.71
+2010-01-20,78.71,78.93,77.65,78.15,8703800,72.48
+2010-01-19,78.96,79.75,78.57,79.68,8722200,73.90
+2010-01-15,79.54,79.69,78.28,79.23,13482300,73.48
+2010-01-14,79.63,79.80,79.15,79.55,6721000,73.78
+2010-01-13,80.27,80.41,79.09,79.80,10842200,74.01
+2010-01-12,79.52,80.45,79.47,80.41,12175200,74.57
+2010-01-11,80.17,81.09,80.06,80.88,11916800,75.01
+2010-01-08,79.12,79.47,78.89,79.47,5624300,73.70
+2010-01-07,79.36,79.70,78.97,79.33,9626900,73.57
+2010-01-06,79.44,80.00,79.19,79.63,11014600,73.85
+2010-01-05,79.22,79.62,78.72,79.62,10593700,73.84
+2010-01-04,78.20,79.20,78.16,79.06,10173800,73.32
+2009-12-31,77.72,77.78,76.93,76.99,4246600,71.40
+2009-12-30,77.10,77.67,77.00,77.65,4300800,72.02
+2009-12-29,77.81,77.94,77.19,77.21,4810600,71.61
+2009-12-28,77.78,77.90,77.31,77.77,4192800,72.13
+2009-12-24,77.02,77.50,77.02,77.43,2565500,71.81
+2009-12-23,77.87,77.93,77.02,77.04,7342600,71.45
+2009-12-22,77.83,78.04,77.29,77.49,6770300,71.87
+2009-12-21,77.60,78.00,77.27,77.50,6742500,71.88
+2009-12-18,77.42,77.67,76.56,76.90,16605200,71.32
+2009-12-17,77.49,77.55,76.71,76.78,8997500,71.21
+2009-12-16,77.90,78.69,77.55,77.89,12169800,72.24
+2009-12-15,77.02,77.97,77.01,77.37,10296900,71.76
+2009-12-14,78.45,78.71,77.07,77.26,8525900,71.65
+2009-12-11,77.67,78.17,77.29,77.76,6707000,72.12
+2009-12-10,77.66,78.34,77.30,77.42,10864100,71.80
+2009-12-09,76.91,77.31,76.19,77.06,7164500,71.47
+2009-12-08,77.89,77.98,76.45,76.76,9061700,71.19
+2009-12-07,77.92,78.92,77.70,78.17,7518800,72.50
+2009-12-04,78.74,79.25,77.52,78.07,9971300,72.40
+2009-12-03,78.61,78.82,77.73,77.96,7624200,72.30
+2009-12-02,78.99,79.01,78.12,78.73,6316200,73.02
+2009-12-01,79.10,79.42,78.83,79.06,7209500,73.32
+2009-11-30,77.85,78.67,77.54,78.04,9299800,72.38
+2009-11-27,77.63,78.73,77.26,78.17,5649700,72.50
+2009-11-25,79.11,79.82,78.65,79.64,7543700,73.86
+2009-11-24,78.73,79.23,77.93,79.03,8528300,73.30
+2009-11-23,78.31,79.24,78.15,78.74,8986100,73.03
+2009-11-20,76.85,77.23,76.40,76.77,10630700,71.20
+2009-11-19,78.52,78.68,76.94,77.34,8863500,71.73
+2009-11-18,78.82,78.99,78.10,78.92,7309200,73.19
+2009-11-17,78.45,79.04,78.21,78.81,6740900,73.09
+2009-11-16,78.11,78.86,77.98,78.61,8952600,72.91
+2009-11-13,77.30,78.51,77.25,77.94,7898700,71.65
+2009-11-12,78.32,78.60,77.07,77.42,8604200,71.18
+2009-11-11,78.87,79.14,78.00,78.51,7912700,72.18
+2009-11-10,77.41,78.44,77.35,78.34,10638200,72.02
+2009-11-09,78.29,78.38,77.50,77.66,13749300,71.40
+2009-11-06,76.57,77.58,76.18,77.53,7746600,71.28
+2009-11-05,76.62,77.75,76.55,77.24,9346100,71.01
+2009-11-04,77.10,77.50,76.00,76.28,10695700,70.13
+2009-11-03,75.81,77.33,75.56,76.70,8714500,70.51
+2009-11-02,76.86,77.60,75.73,76.64,11207900,70.46
+2009-10-30,78.25,78.50,75.57,76.54,19335400,70.37
+2009-10-29,76.16,78.22,75.68,77.95,14869300,71.66
+2009-10-28,76.39,77.04,75.63,75.89,11992600,69.77
+2009-10-27,75.82,77.25,75.48,76.59,9573800,70.41
+2009-10-26,76.96,78.44,75.34,75.45,11143100,69.36
+2009-10-23,77.14,77.38,76.20,76.68,8329200,70.50
+2009-10-22,76.61,77.73,76.00,77.29,12671400,71.06
+2009-10-21,76.60,78.36,75.72,76.97,8670700,70.76
+2009-10-20,77.71,77.71,76.32,77.03,8161100,70.82
+2009-10-19,76.94,78.05,76.54,77.66,8213600,71.40
+2009-10-16,76.37,76.99,75.98,76.81,9872000,70.61
+2009-10-15,75.19,76.86,75.02,76.69,10286700,70.50
+2009-10-14,74.88,75.74,74.55,75.46,9284200,69.37
+2009-10-13,73.73,74.41,73.23,74.07,9040600,68.10
+2009-10-12,73.19,74.10,73.14,73.67,6790200,67.73
+2009-10-09,71.94,72.94,71.45,72.76,8812300,66.89
+2009-10-08,70.89,71.82,70.70,71.45,10122200,65.69
+2009-10-07,70.31,70.69,69.49,70.51,6933700,64.82
+2009-10-06,70.14,70.85,69.53,70.56,8461400,64.87
+2009-10-05,68.27,69.80,67.87,69.39,9777800,63.79
+2009-10-02,68.22,68.79,68.03,68.14,8963500,62.64
+2009-10-01,70.40,70.40,68.70,68.81,9249900,63.26
+2009-09-30,71.12,71.14,69.77,70.43,13851300,64.75
+2009-09-29,71.50,71.80,70.79,70.91,7859100,65.19
+2009-09-28,70.79,71.97,70.55,71.70,6022900,65.92
+2009-09-25,70.58,71.39,70.36,70.66,7253000,64.96
+2009-09-24,71.30,71.60,70.16,70.71,10006100,65.01
+2009-09-23,72.50,72.88,71.25,71.37,9853100,65.61
+2009-09-22,72.72,72.97,72.15,72.63,7084700,66.77
+2009-09-21,71.59,72.39,71.47,72.05,9375200,66.24
+2009-09-18,72.83,73.37,72.50,72.64,16088900,66.78
+2009-09-17,72.18,72.75,71.81,71.97,8641400,66.17
+2009-09-16,71.86,72.60,71.54,72.45,11082100,66.61
+2009-09-15,71.33,71.70,70.37,71.63,10419000,65.85
+2009-09-14,69.94,71.13,69.82,71.04,7194400,65.31
+2009-09-11,71.79,71.96,70.38,70.75,9905800,65.04
+2009-09-10,70.89,71.74,70.38,71.45,9772300,65.69
+2009-09-09,70.68,71.03,69.94,70.33,8028300,64.66
+2009-09-08,69.73,70.69,69.71,70.48,9683100,64.80
+2009-09-04,68.17,69.12,68.15,68.96,6137600,63.40
+2009-09-03,68.42,68.65,67.96,68.33,7238400,62.82
+2009-09-02,68.40,69.15,68.00,68.04,8070700,62.55
+2009-09-01,69.69,70.27,68.28,68.48,11748200,62.96
+2009-08-31,69.99,70.38,69.43,69.94,8048200,64.30
+2009-08-28,71.29,71.40,70.41,70.68,7307000,64.98
+2009-08-27,70.71,71.22,69.54,71.00,8321900,65.27
+2009-08-26,70.10,71.20,69.77,71.09,7233600,65.36
+2009-08-25,71.13,71.50,70.36,70.65,11391400,64.95
+2009-08-24,70.10,70.94,69.91,70.76,9749000,65.05
+2009-08-21,69.46,69.95,69.06,69.73,15265900,64.11
+2009-08-20,68.32,68.78,68.01,68.62,7957000,63.09
+2009-08-19,66.25,68.50,66.06,68.16,11183300,62.66
+2009-08-18,66.56,67.09,66.50,66.94,7872300,61.54
+2009-08-17,66.65,67.07,66.35,66.59,13435800,61.22
+2009-08-14,68.57,68.67,67.59,68.63,8835100,62.47
+2009-08-13,69.06,69.06,68.07,68.53,8299700,62.38
+2009-08-12,68.11,69.23,68.02,68.72,8962200,62.55
+2009-08-11,68.83,69.10,67.68,67.94,9080700,61.84
+2009-08-10,69.28,69.79,68.84,69.23,7914600,63.02
+2009-08-07,69.68,70.15,69.15,69.50,9086500,63.26
+2009-08-06,69.86,69.88,68.71,69.25,8660700,63.03
+2009-08-05,70.42,70.49,69.40,69.79,9231300,63.53
+2009-08-04,69.97,70.45,69.64,70.41,9692400,64.09
+2009-08-03,70.26,70.54,69.81,70.40,13222100,64.08
+2009-07-31,67.15,69.69,67.01,69.47,16302600,63.23
+2009-07-30,67.93,68.50,67.01,67.70,11541900,61.62
+2009-07-29,67.50,67.82,66.46,67.12,10749700,61.09
+2009-07-28,68.21,68.53,67.54,68.34,10773100,62.21
+2009-07-27,68.62,68.99,68.22,68.85,7844300,62.67
+2009-07-24,67.66,68.60,67.44,68.43,8897100,62.29
+2009-07-23,65.97,68.09,65.92,67.89,11272000,61.80
+2009-07-22,65.54,66.88,65.40,65.94,9911400,60.02
+2009-07-21,66.34,66.55,65.40,66.25,9759500,60.30
+2009-07-20,65.69,66.12,65.11,65.64,9632300,59.75
+2009-07-17,64.72,65.34,64.22,65.12,11911100,59.27
+2009-07-16,64.26,65.09,64.01,64.89,10292100,59.07
+2009-07-15,64.15,64.73,64.00,64.57,13601500,58.77
+2009-07-14,63.00,63.34,62.37,63.00,12881000,57.34
+2009-07-13,61.46,62.48,60.91,62.44,15929100,56.83
+2009-07-10,61.76,61.80,60.88,61.40,16790000,55.89
+2009-07-09,63.62,63.65,62.78,63.08,8580300,57.42
+2009-07-08,62.67,63.17,61.90,62.78,11905600,57.14
+2009-07-07,63.93,64.09,62.66,62.70,9519400,57.07
+2009-07-06,63.69,64.28,62.57,64.14,10673300,58.38
+2009-07-02,65.61,65.78,64.42,64.42,10747800,58.64
+2009-07-01,66.93,67.87,66.39,66.52,10397100,60.55
+2009-06-30,66.94,67.48,65.52,66.25,12772700,60.30
+2009-06-29,66.41,67.09,66.08,66.88,10288800,60.88
+2009-06-26,66.61,66.61,65.78,65.95,11011600,60.03
+2009-06-25,65.50,67.30,65.22,66.87,12828800,60.87
+2009-06-24,66.34,67.09,65.45,65.72,11633300,59.82
+2009-06-23,66.15,66.75,65.59,65.96,13029800,60.04
+2009-06-22,67.08,67.30,65.64,65.76,16404600,59.86
+2009-06-19,68.82,68.92,67.37,68.06,16452900,61.95
+2009-06-18,68.55,69.27,68.00,68.43,10478700,62.29
+2009-06-17,69.44,69.88,68.46,68.83,15484700,62.65
+2009-06-16,71.70,71.72,69.83,69.88,11267000,63.61
+2009-06-15,71.96,71.96,70.36,71.08,13317100,64.70
+2009-06-12,71.19,72.75,70.69,72.67,13931600,66.15
+2009-06-11,70.36,72.50,70.19,71.90,14600000,65.45
+2009-06-10,71.00,71.50,69.45,70.22,14356300,63.92
+2009-06-09,70.06,70.62,69.49,70.19,10021900,63.89
+2009-06-08,69.00,69.98,68.63,69.58,9557700,63.33
+2009-06-05,69.94,70.59,68.88,69.37,11204400,63.14
+2009-06-04,68.97,69.85,68.48,69.79,11298900,63.53
+2009-06-03,68.73,68.99,67.25,68.26,14907700,62.13
+2009-06-02,69.10,69.74,68.82,69.35,10311000,63.12
+2009-06-01,67.80,69.67,67.44,69.21,14222500,63.00
+2009-05-29,66.55,66.94,65.90,66.67,12171400,60.69
+2009-05-28,65.05,66.35,64.26,65.81,12182800,59.90
+2009-05-27,65.69,66.24,64.39,64.57,12209300,58.77
+2009-05-26,63.81,65.66,63.57,65.66,12018200,59.77
+2009-05-22,64.75,65.77,64.36,64.44,8779000,58.66
+2009-05-21,64.53,64.90,63.85,64.47,12463000,58.68
+2009-05-20,66.40,66.88,65.05,65.21,17617900,59.36
+2009-05-19,65.98,66.25,65.66,65.86,14223600,59.95
+2009-05-18,66.64,66.68,65.68,66.03,13480100,60.10
+2009-05-15,66.92,67.00,65.50,65.88,12322900,59.97
+2009-05-14,67.66,68.43,67.30,67.85,10051900,61.17
+2009-05-13,68.19,69.00,67.58,68.10,12437000,61.39
+2009-05-12,68.82,69.56,68.02,69.19,11313500,62.38
+2009-05-11,69.29,69.30,67.73,68.00,13520700,61.30
+2009-05-08,68.59,70.94,68.59,70.38,13931400,63.45
+2009-05-07,68.62,69.00,67.48,67.98,12338700,61.28
+2009-05-06,66.49,68.35,66.40,68.11,14107200,61.40
+2009-05-05,66.76,66.96,65.39,65.75,12678800,59.27
+2009-05-04,67.34,68.21,66.28,66.68,15224400,60.11
+2009-05-01,66.06,67.07,65.37,66.87,12003200,60.28
+2009-04-30,68.00,68.00,65.30,66.10,14107700,59.59
+2009-04-29,66.60,67.71,66.09,67.56,11666100,60.91
+2009-04-28,64.80,66.94,64.62,65.99,9261500,59.49
+2009-04-27,65.32,66.04,64.83,65.41,12303400,58.97
+2009-04-24,66.24,67.34,66.01,66.60,12615100,60.04
+2009-04-23,64.44,65.73,64.00,65.53,12370800,59.08
+2009-04-22,64.33,64.87,63.55,63.75,11932800,57.47
+2009-04-21,63.55,64.96,63.06,64.88,12569800,58.49
+2009-04-20,65.30,65.40,63.74,63.87,11753300,57.58
+2009-04-17,66.42,66.74,65.73,66.01,12660500,59.51
+2009-04-16,67.15,67.16,65.11,65.93,11959400,59.44
+2009-04-15,66.43,66.95,65.59,66.70,11219200,60.13
+2009-04-14,66.88,67.37,66.04,66.58,12971500,60.02
+2009-04-13,67.45,68.16,66.52,67.98,12614700,61.28
+2009-04-09,69.56,69.86,68.52,69.23,11057900,62.41
+2009-04-08,67.73,69.09,67.41,68.48,11238900,61.74
+2009-04-07,69.06,69.17,67.92,68.40,11086000,61.66
+2009-04-06,69.74,70.05,68.67,69.89,10430600,63.01
+2009-04-03,69.90,70.92,69.42,70.48,11574700,63.54
+2009-04-02,70.00,71.29,69.51,70.31,18069100,63.39
+2009-04-01,66.00,68.70,65.83,68.30,14299000,61.57
+2009-03-31,67.44,68.53,66.78,67.24,18691400,60.62
+2009-03-30,67.54,67.89,65.96,66.80,14304800,60.22
+2009-03-27,69.08,69.59,68.50,68.90,12842400,62.11
+2009-03-26,70.59,70.92,69.16,70.17,15904600,63.26
+2009-03-25,69.35,70.18,67.84,69.70,16723400,62.84
+2009-03-24,68.24,69.99,68.21,68.97,15391900,62.18
+2009-03-23,65.91,69.18,65.75,69.15,20321200,62.34
+2009-03-20,67.54,67.98,64.27,64.71,23811700,58.34
+2009-03-19,68.25,69.20,66.83,67.13,17221600,60.52
+2009-03-18,64.70,66.98,63.96,66.59,17843100,60.03
+2009-03-17,63.11,65.34,62.43,65.31,14726900,58.88
+2009-03-16,61.66,64.20,61.66,62.94,13272000,56.74
+2009-03-13,63.88,63.98,62.10,62.91,14355400,56.71
+2009-03-12,61.71,63.51,61.14,63.40,15602800,57.16
+2009-03-11,61.10,62.80,60.34,61.22,15360800,55.19
+2009-03-10,59.89,61.78,59.28,61.78,21943900,55.70
+2009-03-09,57.63,59.59,57.51,58.28,17666400,52.54
+2009-03-06,57.53,59.36,56.47,58.27,22099300,52.53
+2009-03-05,58.06,58.26,56.12,56.46,22266000,50.90
+2009-03-04,59.06,60.44,58.85,59.28,19092400,53.44
+2009-03-03,58.48,59.17,57.37,57.73,19266800,52.04
+2009-03-02,59.37,60.19,57.60,57.62,19315900,51.95
+2009-02-27,61.91,62.76,60.57,60.71,20502100,54.73
+2009-02-26,64.36,65.29,62.93,63.17,15711000,56.95
+2009-02-25,65.30,65.62,63.26,63.50,26680400,57.25
+2009-02-24,63.27,65.83,62.58,65.28,19231300,58.85
+2009-02-23,65.99,66.86,62.57,62.94,18809700,56.74
+2009-02-20,65.48,66.21,63.73,65.07,19885500,58.66
+2009-02-19,65.99,67.71,65.99,66.68,10164600,60.11
+2009-02-18,66.49,67.20,65.60,66.12,12564000,59.61
+2009-02-17,67.23,67.93,66.11,66.18,18834600,59.66
+2009-02-13,69.71,70.74,63.00,69.73,10852400,62.86
+2009-02-12,69.95,70.06,67.94,69.86,17237200,62.98
+2009-02-11,71.47,72.10,70.28,71.26,15533700,63.66
+2009-02-10,74.36,75.24,70.56,71.12,20150600,63.53
+2009-02-09,74.41,75.56,73.59,74.42,14894400,66.48
+2009-02-06,72.58,75.00,72.29,74.90,13345400,66.91
+2009-02-05,71.48,73.42,70.97,73.25,14933800,65.43
+2009-02-04,72.29,72.93,71.01,71.60,12058000,63.96
+2009-02-03,70.57,71.79,69.94,71.64,12509600,64.00
+2009-02-02,69.52,70.85,69.12,70.29,12445000,62.79
+2009-01-30,72.30,72.70,70.18,70.52,17880000,62.99
+2009-01-29,72.51,72.69,70.61,70.62,15780500,63.08
+2009-01-28,72.99,74.02,71.96,73.79,14649100,65.92
+2009-01-27,71.28,72.63,70.82,72.09,13632700,64.40
+2009-01-26,71.43,72.39,70.13,71.29,14023100,63.68
+2009-01-23,68.40,71.11,68.18,70.82,13422100,63.26
+2009-01-22,69.92,70.97,68.28,69.95,14320100,62.49
+2009-01-21,68.43,71.49,68.41,71.23,15889900,63.63
+2009-01-20,70.93,72.20,68.00,68.31,16084200,61.02
+2009-01-16,72.08,72.94,70.38,71.74,15594800,64.08
+2009-01-15,69.70,71.25,68.25,70.77,19293100,63.22
+2009-01-14,70.81,71.18,68.83,69.69,15142400,62.25
+2009-01-13,70.58,72.70,70.58,71.82,14378800,64.16
+2009-01-12,72.23,72.61,70.44,70.82,14195500,63.26
+2009-01-09,73.88,74.00,72.20,72.82,14182600,65.05
+2009-01-08,73.61,74.84,73.22,74.24,11386700,66.32
+2009-01-07,76.41,77.07,73.33,73.96,12804300,66.07
+2009-01-06,77.56,78.45,76.33,77.35,15894500,69.10
+2009-01-05,76.16,78.37,75.74,76.66,16954500,68.48
+2009-01-02,74.23,77.30,73.58,76.52,13695900,68.35
+2008-12-31,72.90,74.63,72.90,73.97,9964300,66.08
+2008-12-30,71.50,73.49,71.25,73.38,10002700,65.55
+2008-12-29,71.25,71.73,70.41,71.55,8994900,63.91
+2008-12-26,69.92,70.59,69.46,70.35,6761900,62.84
+2008-12-24,68.79,69.99,68.38,69.62,3717800,62.19
+2008-12-23,70.10,70.79,68.85,69.20,14150500,61.82
+2008-12-22,71.60,72.00,68.56,69.39,16863100,61.99
+2008-12-19,73.57,74.65,70.84,70.85,31349800,63.29
+2008-12-18,76.50,76.74,72.23,73.03,21474100,65.24
+2008-12-17,78.45,79.00,76.50,76.82,20739500,68.62
+2008-12-16,78.95,80.06,77.96,79.01,23253700,70.58
+2008-12-15,80.19,80.61,77.07,78.21,16509100,69.86
+2008-12-12,77.12,80.59,76.72,79.00,17806400,70.57
+2008-12-11,79.01,81.92,78.70,79.46,20550500,70.98
+2008-12-10,76.80,79.40,76.43,78.44,17651800,70.07
+2008-12-09,77.28,78.59,75.22,75.56,19682700,67.50
+2008-12-08,76.03,79.28,75.88,78.09,21955800,69.76
+2008-12-05,70.85,75.27,68.22,74.42,22882300,66.48
+2008-12-04,73.44,74.95,70.51,71.76,21416300,64.10
+2008-12-03,73.70,75.23,73.00,74.74,22581800,66.76
+2008-12-02,73.74,76.95,73.04,75.54,21058800,67.48
+2008-12-01,76.50,76.65,72.01,72.02,22692700,64.33
+2008-11-28,78.25,79.25,76.93,79.01,8647200,70.58
+2008-11-26,75.86,80.00,75.27,79.93,19665100,71.40
+2008-11-25,75.19,77.58,74.29,76.53,22015200,68.36
+2008-11-24,71.66,77.75,70.16,74.30,27518000,66.37
+2008-11-21,65.46,71.04,64.27,70.49,34759400,62.97
+2008-11-20,69.13,71.25,64.27,64.40,34193700,57.53
+2008-11-19,73.14,75.00,70.35,70.61,21997100,63.08
+2008-11-18,70.98,74.05,70.00,73.40,23618700,65.57
+2008-11-17,72.10,73.57,70.60,70.78,20960500,63.23
+2008-11-14,73.94,77.35,69.99,72.68,26612200,64.92
+2008-11-13,67.66,76.11,65.88,75.71,28513000,67.05
+2008-11-12,71.98,72.87,67.13,67.28,22447700,59.58
+2008-11-11,72.63,75.00,71.56,73.54,15789400,65.13
+2008-11-10,75.22,76.08,72.81,74.34,13283400,65.84
+2008-11-07,70.81,73.99,70.60,73.46,15931900,65.06
+2008-11-06,73.88,74.86,69.03,70.11,21394000,62.09
+2008-11-05,76.73,78.35,74.00,74.88,16408800,66.32
+2008-11-04,75.42,78.92,74.80,78.19,20119000,69.25
+2008-11-03,73.44,74.89,72.67,73.69,10465700,65.26
+2008-10-31,73.86,75.98,72.20,74.60,20506400,66.07
+2008-10-30,72.11,74.89,70.82,74.18,21848900,65.70
+2008-10-29,70.22,74.32,69.41,71.00,25863100,62.88
+2008-10-28,63.72,70.87,61.14,70.02,25094800,62.01
+2008-10-27,62.58,66.48,60.88,61.71,18276000,54.65
+2008-10-24,61.01,65.46,60.57,63.91,19774700,56.60
+2008-10-23,62.88,67.10,60.41,66.77,26944100,59.13
+2008-10-22,63.89,64.84,60.12,61.74,22243900,54.68
+2008-10-21,67.64,69.38,65.00,66.80,17534200,59.16
+2008-10-20,64.10,70.00,64.00,69.61,18288900,61.65
+2008-10-17,61.55,67.41,59.49,62.35,21723500,55.22
+2008-10-16,60.66,64.39,55.62,63.10,31798100,55.88
+2008-10-15,66.48,66.48,58.42,59.98,25129900,53.12
+2008-10-14,72.68,74.00,65.15,68.54,27089600,60.70
+2008-10-13,60.17,70.49,59.43,69.89,31001300,61.90
+2008-10-10,60.50,64.76,55.50,57.83,48207200,51.22
+2008-10-09,73.75,73.88,64.00,64.00,26965700,56.68
+2008-10-08,72.13,77.16,70.40,73.10,28049100,64.74
+2008-10-07,78.02,78.55,72.55,73.35,24464700,64.96
+2008-10-06,77.64,77.85,72.66,76.84,26033800,68.05
+2008-10-03,79.96,83.70,79.07,79.38,18840900,70.30
+2008-10-02,81.50,81.99,78.87,79.56,18821200,70.46
+2008-10-01,81.51,83.09,78.47,82.20,14632000,72.80
+2008-09-30,78.85,82.69,78.60,82.48,20128900,73.05
+2008-09-29,85.02,85.51,77.50,77.50,23971900,68.64
+2008-09-26,86.00,87.12,84.91,86.95,11869600,77.00
+2008-09-25,85.10,88.17,85.10,87.47,13789200,77.47
+2008-09-24,85.74,86.59,84.85,85.23,11233800,75.48
+2008-09-23,87.16,88.39,84.89,85.46,14616700,75.69
+2008-09-22,88.22,89.75,86.75,87.33,14625700,77.34
+2008-09-19,85.56,88.11,83.71,87.80,23962500,77.76
+2008-09-18,81.36,83.50,78.88,82.88,23377400,73.40
+2008-09-17,81.00,83.90,79.50,80.05,23254500,70.89
+2008-09-16,78.84,82.37,77.50,81.86,20753300,72.50
+2008-09-15,81.16,83.80,80.09,80.09,17357200,70.93
+2008-09-12,82.90,84.48,82.47,84.24,13390100,74.60
+2008-09-11,80.48,83.00,79.63,82.80,16350800,73.33
+2008-09-10,79.65,81.72,79.33,81.16,17746500,71.88
+2008-09-09,80.20,81.34,78.75,78.79,21150200,69.78
+2008-09-08,81.34,82.35,79.67,81.05,15451800,71.78
+2008-09-05,81.00,81.73,79.11,80.22,15548100,71.04
+2008-09-04,84.14,84.38,80.82,81.22,16527700,71.93
+2008-09-03,83.10,84.44,82.94,84.18,10758500,74.55
+2008-09-02,84.49,84.61,83.21,83.29,13432900,73.76
+2008-08-29,87.62,87.73,86.12,86.32,8090400,76.45
+2008-08-28,87.32,87.49,85.36,87.18,8859100,77.21
+2008-08-27,86.73,87.00,85.81,86.62,8227700,76.71
+2008-08-26,85.80,86.16,84.85,85.79,9351000,75.98
+2008-08-25,88.58,88.58,85.04,85.51,11343900,75.73
+2008-08-22,87.68,88.78,87.25,88.10,8574200,78.02
+2008-08-21,87.25,89.10,87.14,88.52,11225000,78.40
+2008-08-20,85.32,87.00,84.50,86.46,11681800,76.57
+2008-08-19,82.75,85.33,82.75,84.71,10872800,75.02
+2008-08-18,84.69,85.33,82.81,83.19,10383200,73.67
+2008-08-15,85.44,85.72,83.65,84.25,15663700,74.61
+2008-08-14,85.86,87.48,85.12,86.58,14385200,76.10
+2008-08-13,83.42,86.33,83.21,86.24,15342400,75.80
+2008-08-12,84.84,84.84,83.12,83.56,12681100,73.45
+2008-08-11,84.60,85.12,83.05,84.08,11412900,73.90
+2008-08-08,82.87,84.44,81.87,84.40,14089800,74.19
+2008-08-07,84.82,85.31,83.32,83.43,12616200,73.33
+2008-08-06,82.38,84.82,82.01,84.56,19538800,74.33
+2008-08-05,82.55,83.30,80.85,82.49,21963900,72.51
+2008-08-04,84.06,84.76,82.08,82.80,16513000,72.78
+2008-08-01,83.98,85.46,83.46,84.31,13089300,74.11
+2008-07-31,86.16,86.99,84.21,84.56,15131400,74.33
+2008-07-30,83.11,87.42,82.42,87.26,17320700,76.70
+2008-07-29,82.62,83.69,81.46,82.84,14088100,72.81
+2008-07-28,82.86,83.47,82.13,82.49,10965700,72.51
+2008-07-25,82.05,83.97,81.90,82.56,14425200,72.57
+2008-07-24,82.66,83.48,81.53,82.00,18960900,72.08
+2008-07-23,85.75,85.81,82.33,82.65,19102700,72.65
+2008-07-22,86.52,87.51,85.13,85.63,15075700,75.27
+2008-07-21,86.57,86.95,85.48,86.91,16626000,76.39
+2008-07-18,85.93,87.08,85.20,86.05,16142900,75.64
+2008-07-17,86.14,86.75,83.97,85.67,20537500,75.30
+2008-07-16,89.34,89.60,86.07,86.39,20202600,75.93
+2008-07-15,92.24,92.84,89.14,89.42,15262400,78.60
+2008-07-14,92.61,93.31,91.50,92.80,11684600,81.57
+2008-07-11,94.96,95.59,91.16,92.25,17382000,81.09
+2008-07-10,93.74,96.25,92.53,96.25,18101500,84.60
+2008-07-09,96.29,96.79,93.73,93.91,14296700,82.54
+2008-07-08,96.06,97.04,94.55,95.79,19460800,84.20
+2008-07-07,98.11,99.35,95.80,96.82,15276600,85.10
+2008-07-03,97.79,99.43,97.00,98.63,9401200,86.69
+2008-07-02,99.10,100.00,97.17,97.42,17580000,85.63
+2008-07-01,98.26,99.61,97.73,99.08,13429300,87.09
+2008-06-30,98.30,99.52,97.51,99.13,12341600,87.13
+2008-06-27,97.33,99.32,97.33,97.80,17074300,85.96
+2008-06-26,99.13,100.22,97.41,97.41,14626300,85.62
+2008-06-25,98.81,100.17,97.35,99.36,14182900,87.33
+2008-06-24,98.58,99.53,98.02,98.64,10485900,86.70
+2008-06-23,96.03,99.14,96.03,99.06,12180900,87.07
+2008-06-20,97.32,98.08,96.09,96.62,15029800,84.93
+2008-06-19,99.56,100.04,96.86,96.86,15344100,85.14
+2008-06-18,99.93,100.31,97.83,99.26,13018400,87.25
+2008-06-17,99.80,100.89,99.06,100.37,9164800,88.22
+2008-06-16,99.51,100.90,99.11,99.49,7555400,87.45
+2008-06-13,97.45,99.73,97.01,99.40,9358000,87.37
+2008-06-12,98.87,98.87,97.57,98.06,13285400,86.19
+2008-06-11,99.55,99.98,98.27,99.42,11541400,87.39
+2008-06-10,100.57,101.19,97.66,98.78,15472800,86.82
+2008-06-09,99.95,101.30,99.50,101.20,11535600,88.95
+2008-06-06,100.61,102.15,98.36,99.50,18575700,87.46
+2008-06-05,96.40,100.24,96.40,99.99,13919900,87.89
+2008-06-04,97.18,97.72,95.53,96.04,13750600,84.42
+2008-06-03,99.04,100.22,97.63,97.86,12689500,86.02
+2008-06-02,98.82,99.70,97.82,99.37,11651400,87.34
+2008-05-30,99.13,99.49,98.35,99.15,11884200,87.15
+2008-05-29,100.04,100.50,98.83,98.86,13167300,86.90
+2008-05-28,98.86,100.58,98.57,100.42,10504000,88.27
+2008-05-27,99.95,100.28,98.56,99.58,12823600,87.53
+2008-05-23,102.12,102.59,100.50,100.73,11484000,88.54
+2008-05-22,102.85,103.42,101.72,101.91,17384100,89.58
+2008-05-21,103.25,104.63,102.69,103.02,21994300,90.55
+2008-05-20,102.76,103.25,102.22,103.09,16271500,90.61
+2008-05-19,100.62,102.81,100.41,102.20,12910200,89.83
+2008-05-16,99.02,100.47,98.89,100.38,16302200,88.23
+2008-05-15,98.48,98.60,97.41,98.49,13434500,86.57
+2008-05-14,97.98,99.00,97.51,97.72,13401400,85.32
+2008-05-13,97.42,97.98,96.31,97.73,10634000,85.33
+2008-05-12,97.20,97.59,96.46,97.36,9374300,85.01
+2008-05-09,97.50,97.90,96.20,97.39,11310200,85.03
+2008-05-08,95.50,97.85,95.30,97.44,15074600,85.08
+2008-05-07,96.76,96.80,95.14,95.28,14912600,83.19
+2008-05-06,95.09,96.98,95.09,96.87,10892600,84.58
+2008-05-05,95.33,96.87,95.23,95.62,9059300,83.49
+2008-05-02,95.53,95.85,94.64,95.32,10309200,83.23
+2008-05-01,94.86,95.45,93.43,94.94,15253100,82.89
+2008-04-30,95.06,97.28,95.06,96.15,19536000,83.95
+2008-04-29,92.61,95.32,92.61,94.74,19505100,82.72
+2008-04-28,92.80,93.43,92.27,92.50,7163400,80.76
+2008-04-25,92.66,93.24,91.23,92.69,12739600,80.93
+2008-04-24,93.88,93.99,91.91,92.40,12930400,80.68
+2008-04-23,94.25,94.63,93.48,94.48,13022700,82.49
+2008-04-22,92.49,94.50,92.47,94.03,11475600,82.10
+2008-04-21,93.15,93.45,92.11,92.70,8558800,80.94
+2008-04-18,91.76,93.32,91.70,93.18,10182100,81.36
+2008-04-17,91.20,92.62,91.17,91.99,9127200,80.32
+2008-04-16,90.33,92.08,90.18,91.93,11915100,80.27
+2008-04-15,89.70,90.28,89.15,90.17,8401300,78.73
+2008-04-14,88.80,89.40,88.55,89.30,7182100,77.97
+2008-04-11,89.03,89.77,88.61,88.80,7441800,77.53
+2008-04-10,90.19,90.40,88.93,89.60,9119700,78.23
+2008-04-09,89.51,90.53,89.43,89.95,10708500,78.54
+2008-04-08,87.90,89.37,87.76,89.28,7393100,77.95
+2008-04-07,88.65,89.37,88.12,88.27,8328300,77.07
+2008-04-04,88.03,88.66,87.70,88.05,9750500,76.88
+2008-04-03,86.91,88.80,86.76,87.72,9823600,76.59
+2008-04-02,86.65,88.19,85.42,87.51,10681700,76.41
+2008-04-01,85.08,86.89,84.57,86.74,11069000,75.73
+2008-03-31,84.95,85.93,84.32,85.36,10192000,74.53
+2008-03-28,84.89,85.58,83.92,84.50,7522200,73.78
+2008-03-27,85.32,86.95,84.27,84.40,9148200,73.69
+2008-03-26,84.62,85.69,84.48,84.96,11674800,74.18
+2008-03-25,84.27,84.84,83.71,84.54,12123000,73.81
+2008-03-24,83.38,84.79,82.92,84.01,9971900,73.35
+2008-03-20,81.28,84.07,80.87,83.21,18373200,72.65
+2008-03-19,86.14,86.84,81.80,81.89,14797100,71.50
+2008-03-18,85.11,86.12,84.53,86.12,13429600,75.19
+2008-03-17,83.47,84.99,82.44,84.19,15926800,73.51
+2008-03-14,87.51,87.64,84.09,85.34,15842000,74.51
+2008-03-13,86.00,87.61,85.41,87.04,10964800,76.00
+2008-03-12,87.50,88.58,86.56,86.73,10956900,75.73
+2008-03-11,85.71,88.33,85.70,88.16,13477100,76.97
+2008-03-10,85.55,85.97,84.35,84.73,11854100,73.98
+2008-03-07,87.23,87.49,84.65,85.26,15910600,74.44
+2008-03-06,88.53,89.00,87.18,87.80,14296500,76.66
+2008-03-05,87.03,88.86,86.67,88.79,16220500,77.52
+2008-03-04,86.66,87.70,85.06,86.73,13698300,75.73
+2008-03-03,86.38,87.92,85.84,87.20,9859700,76.14
+2008-02-29,88.47,88.60,85.98,86.66,12983700,75.67
+2008-02-28,88.22,89.29,87.77,89.02,8990300,77.73
+2008-02-27,87.43,88.94,87.43,88.22,9731900,77.03
+2008-02-26,86.75,88.40,86.29,88.12,12672600,76.94
+2008-02-25,85.54,87.59,85.31,87.18,11813500,76.12
+2008-02-22,85.27,85.74,83.69,85.42,12154700,74.58
+2008-02-21,85.57,86.51,84.33,84.78,12189400,74.02
+2008-02-20,83.99,86.86,83.70,86.34,13217100,75.39
+2008-02-19,84.39,85.49,84.25,84.83,12002500,74.07
+2008-02-15,82.52,83.69,81.70,83.60,26988700,72.99
+2008-02-14,82.98,83.58,82.60,82.84,11190400,72.33
+2008-02-13,80.92,82.29,80.29,82.12,12149400,71.70
+2008-02-12,80.84,82.33,80.41,81.12,12330400,70.32
+2008-02-11,80.22,80.47,78.51,80.43,17626800,69.72
+2008-02-08,79.29,79.48,78.39,79.26,8281700,68.71
+2008-02-07,77.11,79.24,76.51,78.74,12570900,68.26
+2008-02-06,80.13,80.55,77.24,77.51,15108200,67.19
+2008-02-05,80.73,80.99,79.61,79.74,15682500,69.13
+2008-02-04,82.51,82.98,81.01,82.02,10299100,71.10
+2008-02-01,84.71,84.93,81.53,82.49,16063300,71.51
+2008-01-31,82.10,84.50,81.24,83.25,12634300,72.17
+2008-01-30,82.11,85.23,81.93,83.23,9415400,72.15
+2008-01-29,83.21,83.72,81.90,82.60,9187700,71.60
+2008-01-28,81.13,83.26,80.23,82.86,9749400,71.83
+2008-01-25,84.68,85.00,81.44,81.82,14050100,70.93
+2008-01-24,81.85,83.69,81.14,83.67,13949600,72.53
+2008-01-23,78.76,81.48,76.40,81.45,20405300,70.61
+2008-01-22,78.23,82.37,76.84,81.25,20897900,70.43
+2008-01-18,82.75,84.98,80.88,83.46,18869200,72.35
+2008-01-17,86.50,87.17,82.10,82.75,18910400,71.73
+2008-01-16,87.69,88.38,85.21,86.25,15709400,74.77
+2008-01-15,89.96,90.05,88.15,88.27,13693400,76.52
+2008-01-14,91.22,91.85,90.41,90.91,9968600,78.81
+2008-01-11,91.60,92.57,90.23,90.67,10575000,78.60
+2008-01-10,91.60,92.10,90.14,91.90,13786500,79.67
+2008-01-09,90.88,92.75,90.55,92.57,12448200,80.25
+2008-01-08,92.41,93.38,90.58,90.95,10987700,78.84
+2008-01-07,93.74,93.74,91.15,92.13,12892200,79.87
+2008-01-04,93.88,95.21,93.20,93.35,13103800,80.92
+2008-01-03,93.80,94.84,93.46,94.61,10479200,82.02
+2008-01-02,93.96,94.69,92.71,93.46,9058000,81.02
+2007-12-31,94.37,94.58,93.01,93.33,5086600,80.91
+2007-12-28,94.01,94.93,93.30,94.86,7895000,82.23
+2007-12-27,95.08,95.08,93.65,93.75,8155100,81.27
+2007-12-26,94.31,95.20,94.31,94.84,7477600,82.22
+2007-12-24,93.63,94.79,93.63,94.48,2917500,81.90
+2007-12-21,92.30,94.68,92.26,94.04,13596000,81.52
+2007-12-20,90.93,92.52,90.90,92.05,6188100,79.80
+2007-12-19,91.39,92.12,90.32,90.90,8325200,78.80
+2007-12-18,90.60,91.63,89.61,91.19,8744300,79.05
+2007-12-17,91.70,91.76,89.58,89.98,8210000,78.00
+2007-12-14,92.50,92.96,91.91,92.02,11090600,79.77
+2007-12-13,91.51,93.21,91.13,93.08,8527400,80.69
+2007-12-12,91.91,92.97,90.93,91.78,10816100,79.56
+2007-12-11,91.68,92.59,89.81,89.89,8014900,77.92
+2007-12-10,91.23,92.01,90.75,91.72,5505300,79.51
+2007-12-07,90.69,91.59,90.34,90.96,6682700,78.85
+2007-12-06,89.27,91.70,88.86,91.38,9627700,79.22
+2007-12-05,87.79,89.72,87.79,89.30,10450000,77.41
+2007-12-04,87.14,87.78,86.83,87.16,6584600,75.56
+2007-12-03,87.10,88.18,86.74,87.84,7934200,76.15
+2007-11-30,87.13,87.77,86.02,87.77,11708800,76.09
+2007-11-29,85.61,87.33,85.61,86.56,8839800,75.04
+2007-11-28,84.52,86.51,84.08,86.06,10885100,74.60
+2007-11-27,83.45,84.59,81.92,84.31,14542300,73.09
+2007-11-26,86.85,87.33,83.52,83.79,10304600,72.64
+2007-11-23,86.46,87.06,85.86,86.67,3428300,75.13
+2007-11-21,87.80,88.49,85.59,85.75,11438800,74.34
+2007-11-20,85.05,88.61,85.05,87.90,10941300,76.20
+2007-11-19,85.98,86.37,84.62,85.03,8547800,73.71
+2007-11-16,84.88,86.47,84.70,85.98,11368700,74.53
+2007-11-15,85.94,86.48,83.48,84.16,11409300,72.96
+2007-11-14,87.35,88.33,85.72,86.15,9957500,74.68
+2007-11-13,85.82,86.99,83.59,86.83,11950300,74.77
+2007-11-12,87.00,87.00,84.41,85.27,12513300,73.43
+2007-11-09,88.90,88.90,87.10,87.26,10135900,75.14
+2007-11-08,87.97,90.59,87.70,89.18,17597400,76.79
+2007-11-07,90.91,90.92,87.31,87.54,12781100,75.38
+2007-11-06,88.69,90.70,88.69,90.64,9880100,78.05
+2007-11-05,87.47,89.20,87.46,88.48,9089200,76.19
+2007-11-02,87.65,89.27,87.10,88.48,12374800,76.19
+2007-11-01,90.05,91.48,88.49,89.04,10542400,76.67
+2007-10-31,90.40,92.13,90.18,91.51,9891600,78.80
+2007-10-30,91.75,91.95,89.69,90.08,9627000,77.57
+2007-10-29,91.86,93.57,91.60,92.88,9247200,79.98
+2007-10-26,91.86,92.30,91.10,91.65,7481600,78.92
+2007-10-25,90.46,91.60,89.58,91.23,9233600,78.56
+2007-10-24,89.12,90.42,88.30,89.90,10985100,77.41
+2007-10-23,88.93,89.71,87.82,88.92,9629900,76.57
+2007-10-22,88.16,88.51,86.72,88.44,10815500,76.15
+2007-10-19,92.70,92.70,89.03,89.27,14112700,76.87
+2007-10-18,93.07,93.75,92.00,92.42,10038800,79.58
+2007-10-17,93.88,93.94,92.05,93.26,10719100,80.31
+2007-10-16,92.40,93.85,92.11,93.45,10890700,80.47
+2007-10-15,92.27,92.94,91.98,92.33,8492000,79.50
+2007-10-12,91.53,91.74,90.88,91.41,6009000,78.71
+2007-10-11,92.52,92.82,90.16,91.00,9177800,78.36
+2007-10-10,90.33,92.48,90.29,92.08,11527500,79.29
+2007-10-09,91.83,93.00,91.68,92.80,8702300,79.91
+2007-10-08,91.55,91.96,91.30,91.58,5658400,78.86
+2007-10-05,92.10,92.57,91.59,92.32,6498100,79.50
+2007-10-04,91.65,92.03,90.53,91.84,6764800,79.08
+2007-10-03,91.51,91.98,90.77,91.48,8754800,78.77
+2007-10-02,93.92,93.99,91.82,92.56,9137300,79.70
+2007-10-01,93.30,94.53,93.27,94.44,8942800,81.32
+2007-09-28,93.55,94.40,93.00,93.58,8880700,80.58
+2007-09-27,93.26,93.63,92.90,93.51,7408900,80.52
+2007-09-26,93.18,93.32,91.47,92.51,11794400,79.66
+2007-09-25,93.09,93.59,91.66,91.88,12501200,79.12
+2007-09-24,95.00,95.50,94.19,94.35,9028600,81.24
+2007-09-21,94.28,95.36,94.11,94.84,12637900,81.67
+2007-09-20,94.02,94.63,93.75,94.17,8196500,81.09
+2007-09-19,93.70,94.94,93.59,94.11,11383700,81.04
+2007-09-18,91.20,93.53,90.95,93.34,9799900,80.37
+2007-09-17,90.01,91.54,90.00,90.93,7733600,78.30
+2007-09-14,89.40,91.27,89.37,90.65,7973300,78.06
+2007-09-13,89.65,90.82,89.54,90.09,8966600,77.58
+2007-09-12,88.42,89.84,88.28,89.19,11089100,76.80
+2007-09-11,87.51,89.13,86.70,88.59,10124500,76.28
+2007-09-10,87.56,88.29,85.91,87.05,10479000,74.96
+2007-09-07,87.93,89.03,87.19,87.65,9780300,75.47
+2007-09-06,88.48,89.33,88.11,88.93,8153100,76.58
+2007-09-05,88.47,88.65,87.79,88.36,9141400,76.09
+2007-09-04,87.19,89.27,87.16,88.73,9560000,76.40
+2007-08-31,88.31,88.86,87.46,87.76,8155000,75.57
+2007-08-30,86.70,87.60,85.54,87.19,7825700,75.08
+2007-08-29,85.20,87.38,84.68,86.70,10047800,74.66
+2007-08-28,86.60,86.73,84.30,84.30,10059100,72.59
+2007-08-27,86.63,87.39,86.34,87.00,6390100,74.92
+2007-08-24,85.90,87.53,85.90,87.22,7682700,75.10
+2007-08-23,85.80,86.47,84.09,85.48,8665500,73.61
+2007-08-22,84.81,85.56,84.35,85.39,10251000,73.53
+2007-08-21,84.14,85.25,83.57,84.30,11327200,72.59
+2007-08-20,84.00,85.55,83.02,84.89,9238500,73.10
+2007-08-17,83.69,85.10,82.74,84.36,16210700,72.64
+2007-08-16,79.79,81.96,78.25,81.39,19400800,70.08
+2007-08-15,82.25,83.81,80.38,80.76,12249800,69.54
+2007-08-14,83.06,83.70,82.11,82.45,15389400,70.50
+2007-08-13,84.10,84.31,82.11,82.45,10532900,70.50
+2007-08-10,80.14,83.73,79.41,83.42,13317300,71.33
+2007-08-09,83.10,84.74,81.11,81.11,15584400,69.35
+2007-08-08,82.98,85.63,82.98,84.33,14455100,72.11
+2007-08-07,81.33,83.89,80.52,83.18,15323400,71.12
+2007-08-06,81.19,82.08,78.39,82.02,17120400,70.13
+2007-08-03,83.71,85.00,80.58,81.02,15550400,69.27
+2007-08-02,84.51,86.00,82.59,83.89,15781800,71.73
+2007-08-01,84.77,89.50,82.55,85.17,21528500,72.82
+2007-07-31,86.26,87.45,85.16,85.26,11880000,72.90
+2007-07-30,85.85,87.00,83.89,86.43,12117700,73.90
+2007-07-27,88.31,88.94,84.60,85.20,17074500,72.85
+2007-07-26,89.26,90.45,86.27,87.46,17050200,74.78
+2007-07-25,89.86,91.69,88.45,91.05,14151400,77.85
+2007-07-24,91.64,92.15,89.57,89.85,10963400,76.82
+2007-07-23,92.17,93.16,91.15,92.57,9655600,79.15
+2007-07-20,93.00,93.31,91.38,92.12,10331400,78.77
+2007-07-19,93.46,93.73,92.48,93.00,8423900,79.52
+2007-07-18,91.09,93.43,90.60,93.08,11378500,79.59
+2007-07-17,93.08,93.08,90.70,91.10,9741600,77.89
+2007-07-16,93.50,94.05,91.35,92.12,10496400,78.77
+2007-07-13,93.48,95.00,92.88,93.33,9575600,79.80
+2007-07-12,90.91,93.37,90.75,93.30,12604300,79.77
+2007-07-11,89.48,90.87,88.71,90.75,12243200,77.59
+2007-07-10,89.00,90.21,87.81,89.00,13871900,76.10
+2007-07-09,87.55,89.80,87.45,89.50,10646500,76.53
+2007-07-06,86.57,87.96,86.57,87.68,11725300,74.97
+2007-07-05,86.79,87.14,85.51,86.57,8746800,74.02
+2007-07-03,83.60,86.69,83.60,86.33,4605600,73.82
+2007-07-02,84.70,85.28,84.41,85.15,8212100,72.81
+2007-06-29,84.79,85.19,83.52,84.24,10730000,72.03
+2007-06-28,84.89,84.89,83.84,84.18,8594200,71.98
+2007-06-27,82.25,84.00,81.62,83.89,10245400,71.73
+2007-06-26,83.49,83.78,82.37,82.70,13487200,70.71
+2007-06-25,81.56,83.66,81.50,82.95,12688600,70.93
+2007-06-22,82.85,82.94,81.50,81.55,13441500,69.73
+2007-06-21,81.49,83.02,81.36,82.85,10058700,70.84
+2007-06-20,83.60,83.70,80.76,80.97,11012500,69.23
+2007-06-19,82.99,83.75,82.95,83.29,7033200,71.22
+2007-06-18,83.27,84.00,83.27,83.39,5996000,71.30
+2007-06-15,82.86,83.60,82.76,83.17,9432300,71.11
+2007-06-14,81.41,82.55,81.40,82.33,8437000,70.40
+2007-06-13,80.81,81.55,80.72,81.15,9948700,69.39
+2007-06-12,81.35,81.81,80.50,80.56,7413800,68.88
+2007-06-11,80.66,81.78,80.27,81.36,6784500,69.57
+2007-06-08,80.01,80.74,79.12,80.69,8551500,68.99
+2007-06-07,81.65,82.06,80.10,80.20,10980300,68.57
+2007-06-06,82.73,82.73,81.37,81.79,7520900,69.93
+2007-06-05,82.71,83.04,82.17,82.73,7402100,70.74
+2007-06-04,82.20,83.25,82.00,83.13,7958100,71.08
+2007-06-01,81.76,82.52,81.72,82.23,7346300,70.31
+2007-05-31,82.15,82.36,81.02,81.49,11512700,69.68
+2007-05-30,80.56,82.29,80.16,82.25,10776900,70.33
+2007-05-29,80.98,81.00,80.00,80.71,7964700,69.01
+2007-05-25,80.40,81.13,80.28,81.13,6839500,69.37
+2007-05-24,81.67,81.88,79.75,79.97,13263200,68.38
+2007-05-23,82.18,82.91,81.17,81.40,14228400,69.60
+2007-05-22,82.83,83.23,82.04,82.18,9214900,70.27
+2007-05-21,83.11,83.56,82.58,82.83,11359500,70.82
+2007-05-18,81.87,82.92,81.80,82.85,11114500,70.84
+2007-05-17,80.75,82.00,80.20,81.46,7783600,69.65
+2007-05-16,80.15,80.93,79.61,80.73,9402800,69.03
+2007-05-15,80.94,81.37,80.61,80.73,9846800,68.53
+2007-05-14,80.00,80.94,79.83,80.87,12527500,68.65
+2007-05-11,78.50,80.13,78.50,80.04,8427500,67.95
+2007-05-10,79.52,79.68,78.15,78.19,7882900,66.37
+2007-05-09,79.92,79.97,78.89,79.75,7409000,67.70
+2007-05-08,79.42,80.19,78.87,80.05,7018200,67.95
+2007-05-07,78.63,79.70,78.51,79.58,7298200,67.55
+2007-05-04,79.80,80.35,78.80,79.30,7749200,67.32
+2007-05-03,78.65,79.86,78.43,79.56,7087700,67.54
+2007-05-02,78.48,78.98,78.08,78.64,6413800,66.76
+2007-05-01,77.97,78.63,77.42,78.35,9242100,66.51
+2007-04-30,78.09,79.07,77.76,77.79,11191300,66.04
+2007-04-27,78.42,78.50,77.34,78.08,8119700,66.28
+2007-04-26,78.17,78.38,77.30,78.18,10424500,66.37
+2007-04-25,77.58,78.93,77.55,78.32,10924600,66.49
+2007-04-24,77.11,77.81,76.91,77.10,9003600,65.45
+2007-04-23,78.06,78.88,77.40,77.56,12242700,65.84
+2007-04-20,77.29,78.63,77.06,78.45,15622000,66.60
+2007-04-19,77.47,77.64,76.73,76.81,8013400,65.20
+2007-04-18,77.55,78.12,77.30,77.77,7045400,66.02
+2007-04-17,78.00,78.57,77.54,77.96,8811700,66.18
+2007-04-16,77.25,77.97,76.68,77.87,8308200,66.10
+2007-04-13,77.50,77.50,76.65,77.01,7265500,65.37
+2007-04-12,76.75,77.23,76.29,77.17,8049600,65.51
+2007-04-11,77.04,77.47,76.46,76.56,10747700,64.99
+2007-04-10,75.79,77.22,75.65,77.04,8825600,65.40
+2007-04-09,75.32,76.40,75.13,75.49,6408600,64.08
+2007-04-05,75.56,75.90,75.32,75.61,6305100,64.18
+2007-04-04,75.12,75.75,74.65,75.55,6622200,64.13
+2007-04-03,74.61,75.59,74.47,75.34,9357500,63.96
+2007-04-02,74.05,75.05,74.05,74.83,8192300,63.52
+2007-03-30,74.81,74.81,73.38,73.96,8510300,62.78
+2007-03-29,74.36,74.98,74.32,74.95,10247800,63.62
+2007-03-28,74.47,74.68,73.76,74.08,10237200,62.89
+2007-03-27,74.01,74.37,73.62,74.17,8548500,62.96
+2007-03-26,74.14,74.55,73.51,74.40,10111300,63.16
+2007-03-23,73.39,74.09,73.20,73.70,10883900,62.56
+2007-03-22,71.55,73.46,71.29,72.93,13192000,61.91
+2007-03-21,70.38,71.49,70.05,71.34,10162300,60.56
+2007-03-20,69.39,70.14,69.19,70.05,8243100,59.46
+2007-03-19,68.58,69.75,68.52,69.38,13988200,58.90
+2007-03-16,69.24,69.50,67.76,68.08,12720300,57.79
+2007-03-15,68.20,69.29,67.81,68.87,9996200,58.46
+2007-03-14,68.30,68.64,67.08,68.32,11393700,58.00
+2007-03-13,68.83,69.60,67.58,67.84,9446000,57.59
+2007-03-12,68.47,69.20,68.06,68.83,9416400,58.43
+2007-03-09,68.83,69.04,68.00,68.47,7668900,58.12
+2007-03-08,68.95,69.06,67.99,68.46,10777500,58.12
+2007-03-07,67.80,69.81,67.57,68.33,12789500,58.00
+2007-03-06,67.28,67.71,66.77,67.67,11528000,57.44
+2007-03-05,66.20,67.33,66.01,66.43,11700900,56.39
+2007-03-02,67.58,67.75,66.32,66.79,10827100,56.70
+2007-03-01,67.32,68.52,64.99,67.60,14150400,57.39
+2007-02-28,68.59,69.75,68.36,68.52,14002600,58.17
+2007-02-27,70.71,71.22,68.02,68.58,13910000,58.22
+2007-02-26,71.42,72.02,71.13,71.41,7451800,60.62
+2007-02-23,71.19,71.28,70.57,71.07,7862500,60.33
+2007-02-22,70.02,70.96,69.84,70.67,8403100,59.99
+2007-02-21,70.12,70.39,69.20,69.94,13256400,59.37
+2007-02-20,70.65,70.65,70.02,70.12,9347500,59.52
+2007-02-16,71.01,71.44,70.72,70.81,9619000,60.11
+2007-02-15,72.06,72.06,71.16,71.36,10225000,60.58
+2007-02-14,72.64,73.04,71.78,72.19,7907900,61.28
+2007-02-13,72.73,72.96,72.47,72.83,7909300,61.38
+2007-02-12,73.10,73.17,71.89,72.32,12468000,60.95
+2007-02-09,73.93,74.00,73.06,73.32,6502300,61.80
+2007-02-08,72.46,73.92,72.09,73.75,10159500,62.16
+2007-02-07,73.87,74.09,72.54,72.64,9573100,61.22
+2007-02-06,74.15,74.18,72.94,73.37,8374800,61.84
+2007-02-05,74.05,74.29,73.46,73.78,8431500,62.18
+2007-02-02,73.80,74.62,73.30,74.04,7377300,62.40
+2007-02-01,73.25,74.96,73.10,74.47,10956200,62.77
+2007-01-31,72.99,73.44,72.29,72.88,9757800,61.43
+2007-01-30,71.95,73.07,71.85,73.07,6398000,61.59
+2007-01-29,71.51,72.30,71.24,71.53,6323100,60.29
+2007-01-26,72.14,72.37,71.23,71.50,7266600,60.26
+2007-01-25,72.50,72.78,71.28,71.52,8441500,60.28
+2007-01-24,72.49,73.25,71.70,72.84,7061700,61.39
+2007-01-23,71.61,73.25,71.60,72.56,9268800,61.16
+2007-01-22,72.51,72.60,70.95,71.22,11969100,60.03
+2007-01-19,71.33,72.39,70.80,72.32,9983800,60.95
+2007-01-18,70.83,71.84,70.02,70.92,10650200,59.77
+2007-01-17,69.71,70.87,69.50,70.82,10545100,59.69
+2007-01-16,70.08,70.70,69.23,69.67,8281700,58.72
+2007-01-12,69.10,70.62,69.10,70.35,9345000,59.29
+2007-01-11,69.32,71.14,68.48,68.69,12407200,57.89
+2007-01-10,69.75,70.31,68.93,69.41,11936700,58.50
+2007-01-09,70.98,71.34,69.85,70.63,10500000,59.53
+2007-01-08,71.06,71.56,70.00,71.45,9435100,60.22
+2007-01-05,70.28,71.12,70.12,70.55,9618000,59.46
+2007-01-04,70.90,70.95,69.60,70.28,10825300,59.23
+2007-01-03,72.77,73.22,70.55,70.97,12719600,59.82
+2006-12-29,73.89,74.10,73.50,73.53,5410000,61.97
+2006-12-28,74.26,74.51,74.01,74.28,4057500,62.61
+2006-12-27,73.28,74.14,73.26,74.04,5114800,62.40
+2006-12-26,72.64,73.40,72.53,73.09,4007500,61.60
+2006-12-22,73.30,73.51,72.66,72.73,4486600,61.30
+2006-12-21,73.66,74.16,72.54,73.23,7539900,61.72
+2006-12-20,74.46,74.91,73.48,73.65,8691800,62.07
+2006-12-19,72.98,74.79,72.50,74.49,9201300,62.78
+2006-12-18,75.10,75.43,73.25,73.33,9217200,61.80
+2006-12-15,75.99,76.11,74.98,75.38,9534400,63.53
+2006-12-14,74.72,76.20,74.45,75.97,9234800,64.03
+2006-12-13,74.53,74.72,73.87,74.40,7637100,62.71
+2006-12-12,74.46,74.57,73.37,73.85,9241400,62.24
+2006-12-11,72.83,74.04,72.66,73.70,7986000,62.12
+2006-12-08,73.62,74.00,72.77,72.83,7637300,61.38
+2006-12-07,73.66,74.00,73.05,73.32,7181300,61.80
+2006-12-06,73.85,74.41,73.50,73.56,10276400,62.00
+2006-12-05,73.66,74.17,72.78,73.95,8262900,62.33
+2006-12-04,73.11,73.54,72.70,73.50,7489600,61.95
+2006-12-01,72.33,73.26,71.83,73.11,10402900,61.62
+2006-11-30,71.25,72.96,71.15,72.32,11974600,60.95
+2006-11-29,70.20,72.00,69.91,71.05,10238300,59.88
+2006-11-28,68.89,70.07,68.85,69.88,7682000,58.90
+2006-11-27,69.29,69.67,68.40,68.75,9568100,57.94
+2006-11-24,68.97,69.80,68.74,68.84,2883700,58.02
+2006-11-22,70.22,70.50,69.02,69.60,7388400,58.66
+2006-11-21,69.58,70.32,69.45,70.22,7708400,59.18
+2006-11-20,68.84,69.91,68.73,69.24,7456100,58.36
+2006-11-17,68.11,69.28,67.86,69.10,10323100,58.24
+2006-11-16,70.31,70.46,68.49,68.55,9311100,57.78
+2006-11-15,69.85,70.63,69.57,69.95,8780000,58.96
+2006-11-14,70.46,70.67,69.90,70.38,8066700,58.88
+2006-11-13,69.54,70.83,69.06,70.35,8858100,58.86
+2006-11-10,70.30,70.39,69.14,69.54,8790400,58.18
+2006-11-09,69.86,70.40,69.54,70.20,11484500,58.73
+2006-11-08,68.60,69.78,68.60,69.51,9312600,58.15
+2006-11-07,69.85,69.92,68.64,68.91,9893000,57.65
+2006-11-06,69.05,69.94,68.76,69.77,10218800,58.37
+2006-11-03,68.00,69.33,68.00,68.91,8608400,57.65
+2006-11-02,66.95,67.89,66.53,67.79,9013600,56.71
+2006-11-01,67.20,67.56,66.51,66.98,7874500,56.04
+2006-10-31,66.10,67.35,65.76,67.20,10721500,56.22
+2006-10-30,67.21,67.68,66.02,66.39,8869400,55.54
+2006-10-27,68.05,68.48,67.42,67.68,8888200,56.62
+2006-10-26,68.28,68.50,67.28,67.50,8884500,56.47
+2006-10-25,66.66,68.26,66.42,67.58,11946400,56.54
+2006-10-24,65.64,67.03,65.46,66.89,9061900,55.96
+2006-10-23,64.94,65.64,64.53,65.64,6606100,54.91
+2006-10-20,65.83,65.88,64.92,65.28,9599500,54.61
+2006-10-19,64.80,65.64,64.36,65.64,7052200,54.91
+2006-10-18,64.94,65.42,64.26,64.60,8085200,54.04
+2006-10-17,65.11,65.18,64.71,64.93,6809000,54.32
+2006-10-16,64.41,65.20,64.18,65.05,7813300,54.42
+2006-10-13,64.36,64.72,63.94,64.20,7704500,53.71
+2006-10-12,63.49,64.16,63.31,64.02,8136600,53.56
+2006-10-11,63.63,63.83,63.00,63.10,9417600,52.79
+2006-10-10,63.09,63.92,63.00,63.90,10930900,53.46
+2006-10-09,64.02,64.19,63.14,63.24,7807100,52.91
+2006-10-06,63.52,63.88,62.80,63.66,8886400,53.26
+2006-10-05,64.13,64.47,63.42,63.88,9577800,53.44
+2006-10-04,63.25,63.93,62.22,63.70,11281000,53.29
+2006-10-03,64.00,64.01,62.92,62.94,12808700,52.66
+2006-10-02,64.90,65.35,64.46,64.51,7955600,53.97
+2006-09-29,64.40,65.14,64.01,64.86,6797400,54.26
+2006-09-28,64.11,64.92,64.08,64.53,9956300,53.99
+2006-09-27,63.84,64.75,63.28,64.20,12291600,53.71
+2006-09-26,62.18,63.70,62.04,63.59,10870500,53.20
+2006-09-25,61.46,62.83,60.72,62.18,10800900,52.02
+2006-09-22,62.30,62.43,61.27,61.94,7444100,51.82
+2006-09-21,61.08,62.39,61.08,62.05,9061000,51.91
+2006-09-20,61.90,62.19,60.86,60.88,9623200,50.93
+2006-09-19,63.01,63.15,61.52,61.89,7752300,51.78
+2006-09-18,62.00,63.20,61.72,62.85,8206300,52.58
+2006-09-15,62.06,62.09,61.24,61.79,10521900,51.69
+2006-09-14,62.46,62.78,61.50,62.05,8014800,51.91
+2006-09-13,61.61,62.60,61.48,62.39,9513200,52.20
+2006-09-12,62.00,62.32,60.96,61.39,11857200,51.36
+2006-09-11,63.63,63.68,61.38,62.00,18665200,51.87
+2006-09-08,65.40,65.46,64.12,64.22,6574500,53.73
+2006-09-07,65.01,66.45,64.99,65.40,7998200,54.71
+2006-09-06,66.09,66.38,65.10,65.22,11065400,54.56
+2006-09-05,65.73,67.15,65.35,66.34,13338500,55.50
+2006-09-01,64.72,64.90,64.29,64.83,6277300,54.24
+2006-08-31,65.19,65.19,64.35,64.40,6609700,53.88
+2006-08-30,65.75,65.88,64.15,65.19,9205200,54.54
+2006-08-29,65.97,66.00,65.13,65.74,7134000,55.00
+2006-08-28,66.31,66.50,65.86,66.16,5449300,55.35
+2006-08-25,66.80,67.49,66.71,66.77,4349400,55.86
+2006-08-24,65.68,66.73,65.62,66.73,5336500,55.83
+2006-08-23,66.44,66.64,65.42,65.68,7566200,54.95
+2006-08-22,66.60,66.78,66.21,66.55,6892000,55.68
+2006-08-21,67.42,67.55,66.73,66.89,7934000,55.96
+2006-08-18,66.35,67.31,66.16,67.26,9074300,56.27
+2006-08-17,64.82,66.17,64.82,66.15,11987700,55.34
+2006-08-16,67.00,67.00,64.95,65.41,9467500,54.72
+2006-08-15,67.75,67.75,66.50,66.86,7278400,55.50
+2006-08-14,67.50,67.61,66.42,67.05,6260600,55.66
+2006-08-11,67.35,67.99,67.11,67.85,5109000,56.32
+2006-08-10,67.29,67.69,66.85,67.35,8830800,55.91
+2006-08-09,67.51,68.24,67.32,67.48,10704900,56.01
+2006-08-08,66.84,67.43,66.71,67.20,8544700,55.78
+2006-08-07,65.92,67.03,65.81,66.83,9229100,55.48
+2006-08-04,65.97,66.04,64.96,65.66,7626500,54.50
+2006-08-03,65.74,66.14,65.50,65.50,10382000,54.37
+2006-08-02,66.50,67.08,65.78,65.97,10020300,54.76
+2006-08-01,65.72,66.45,65.26,66.25,7228700,54.99
+2006-07-31,65.70,66.19,65.25,65.78,9143300,54.60
+2006-07-28,66.30,66.45,64.93,66.05,15358000,54.83
+2006-07-27,68.44,68.47,67.54,67.73,9268500,56.22
+2006-07-26,66.96,68.01,66.75,67.50,8369300,56.03
+2006-07-25,66.42,67.16,65.80,66.95,8346300,55.57
+2006-07-24,64.65,66.64,64.65,66.27,8368400,55.01
+2006-07-21,65.78,65.78,64.41,64.45,10087800,53.50
+2006-07-20,66.05,66.24,65.20,65.32,8366600,54.22
+2006-07-19,65.55,66.34,65.06,65.99,9964200,54.78
+2006-07-18,65.40,66.07,64.79,65.55,8677300,54.41
+2006-07-17,65.71,66.34,64.53,64.87,10740900,53.85
+2006-07-14,65.48,66.79,65.44,66.38,14930500,55.10
+2006-07-13,65.06,65.81,64.89,64.94,10201800,53.91
+2006-07-12,65.55,65.89,64.50,64.87,9700200,53.85
+2006-07-11,64.53,65.54,64.52,65.30,8775700,54.21
+2006-07-10,63.60,64.50,63.39,64.27,6305000,53.35
+2006-07-07,64.15,65.00,63.33,63.68,8958300,52.86
+2006-07-06,63.88,64.60,63.68,63.98,8434200,53.11
+2006-07-05,62.76,64.03,62.55,63.88,9895500,53.03
+2006-07-03,62.27,63.00,62.26,62.75,3133300,52.09
+2006-06-30,62.45,62.70,61.95,62.06,8103100,51.52
+2006-06-29,61.58,62.98,61.52,62.45,9986800,51.84
+2006-06-28,60.35,61.48,60.35,61.36,8304000,50.93
+2006-06-27,60.00,61.39,59.96,60.10,7787700,49.89
+2006-06-26,58.72,59.85,58.52,59.68,5870000,49.54
+2006-06-23,58.76,59.28,58.66,58.71,6558900,48.73
+2006-06-22,58.44,58.97,57.97,58.66,6290400,48.69
+2006-06-21,57.52,59.19,57.49,58.28,7878200,48.38
+2006-06-20,57.76,58.38,57.43,57.51,7998400,47.74
+2006-06-19,58.72,58.72,57.11,57.51,8140200,47.74
+2006-06-16,59.10,59.31,58.10,58.71,12494500,48.73
+2006-06-15,58.30,59.74,58.22,59.43,11799900,49.33
+2006-06-14,57.15,57.85,56.90,57.83,9987700,48.00
+2006-06-13,57.59,58.16,56.69,56.78,14723900,47.13
+2006-06-12,57.88,58.41,57.30,57.59,10809600,47.81
+2006-06-09,57.96,58.32,57.32,57.53,12866100,47.76
+2006-06-08,56.77,58.00,55.41,57.86,15265800,48.03
+2006-06-07,58.71,59.71,57.16,57.17,13807800,47.46
+2006-06-06,59.36,59.72,58.50,58.93,10554600,48.92
+2006-06-05,61.26,61.29,59.32,59.35,8690000,49.27
+2006-06-02,60.41,60.85,59.83,60.75,11399900,50.43
+2006-06-01,59.67,60.20,59.06,59.98,11501600,49.79
+2006-05-31,58.47,59.83,58.47,59.79,12303800,49.63
+2006-05-30,60.00,60.08,58.41,58.45,7821700,48.52
+2006-05-26,59.60,59.93,59.21,59.83,5325600,49.66
+2006-05-25,58.45,59.74,58.03,59.49,11080200,49.38
+2006-05-24,57.84,58.51,56.63,57.60,13293100,47.81
+2006-05-23,58.97,59.60,57.95,58.10,8480700,48.23
+2006-05-22,58.00,58.75,57.02,58.22,10186800,48.33
+2006-05-19,58.71,59.30,57.43,58.47,11406800,48.54
+2006-05-18,58.94,59.65,58.70,58.70,8819400,48.73
+2006-05-17,60.02,60.93,58.28,58.94,11008500,48.93
+2006-05-16,60.80,61.82,60.45,61.02,9440100,50.22
+2006-05-15,60.41,61.60,59.96,60.56,12016800,49.84
+2006-05-12,62.75,62.81,61.17,61.38,12274500,50.52
+2006-05-11,63.19,63.65,62.50,62.71,12982200,51.61
+2006-05-10,62.81,62.96,62.12,62.88,10326500,51.75
+2006-05-09,61.96,63.18,61.89,62.86,15199900,51.74
+2006-05-08,62.00,62.35,61.28,62.01,6501300,51.04
+2006-05-05,62.48,62.90,61.98,62.35,8666800,51.32
+2006-05-04,61.60,62.45,61.05,62.00,9835300,51.03
+2006-05-03,62.74,62.74,61.42,61.90,8684100,50.95
+2006-05-02,61.57,62.95,61.39,62.80,8404900,51.69
+2006-05-01,61.62,62.00,61.11,61.17,7225800,50.34
+2006-04-28,60.50,61.39,60.40,61.02,8885500,50.22
+2006-04-27,59.65,60.98,58.70,59.98,9758600,49.36
+2006-04-26,60.43,61.79,60.00,60.22,11277400,49.56
+2006-04-25,61.39,61.94,60.06,60.41,9434400,49.72
+2006-04-24,61.57,61.69,60.77,60.99,11450400,50.20
+2006-04-21,60.47,61.51,60.11,61.48,10951000,50.60
+2006-04-20,60.70,60.93,59.39,60.03,8970100,49.41
+2006-04-19,60.49,61.43,60.11,61.01,8220700,50.21
+2006-04-18,59.85,60.96,59.85,60.87,9218000,50.10
+2006-04-17,59.18,59.48,59.00,59.32,5121900,48.82
+2006-04-13,58.40,58.95,58.00,58.78,5250200,48.38
+2006-04-12,59.21,59.76,58.45,58.67,7136800,48.29
+2006-04-11,59.90,60.53,59.28,59.46,7476800,48.94
+2006-04-10,59.14,59.82,59.11,59.72,7380200,49.15
+2006-04-07,59.68,59.69,58.39,58.65,6880500,48.27
+2006-04-06,59.65,59.84,58.96,59.41,5212200,48.90
+2006-04-05,58.91,59.51,58.61,59.50,6873800,48.97
+2006-04-04,58.35,59.15,58.06,58.91,5795800,48.48
+2006-04-03,58.35,59.20,58.23,58.34,6919400,48.02
+2006-03-31,58.26,58.42,57.66,57.97,7363200,47.71
+2006-03-30,58.75,59.29,58.40,58.51,6748300,48.16
+2006-03-29,57.55,58.83,57.55,58.63,7322100,48.25
+2006-03-28,58.41,58.87,57.82,57.86,8749800,47.62
+2006-03-27,57.85,58.42,57.33,58.21,7296100,47.91
+2006-03-24,56.70,57.80,56.65,57.57,9533000,47.38
+2006-03-23,56.66,56.87,56.20,56.63,7381200,46.61
+2006-03-22,56.42,57.24,56.25,56.49,6398400,46.49
+2006-03-21,56.60,57.10,56.15,56.57,6231400,46.56
+2006-03-20,57.00,57.43,56.65,56.75,6876200,46.71
+2006-03-17,57.98,58.04,57.02,57.18,9385900,47.06
+2006-03-16,56.51,58.03,56.28,57.74,11252700,47.52
+2006-03-15,56.50,56.60,55.68,56.50,8740200,46.50
+2006-03-14,55.20,56.47,55.03,56.35,10098600,46.38
+2006-03-13,54.53,55.38,54.26,55.18,10585600,45.41
+2006-03-10,54.15,54.60,53.76,54.08,11114000,44.51
+2006-03-09,55.47,55.60,54.45,54.45,11726300,44.81
+2006-03-08,55.32,55.63,54.15,55.12,14190200,45.37
+2006-03-07,55.85,55.94,54.95,55.32,10783000,45.53
+2006-03-06,56.75,56.86,55.81,55.85,9684300,45.97
+2006-03-03,56.82,57.44,56.67,56.97,9471600,46.89
+2006-03-02,57.24,57.59,56.50,57.01,10056900,46.92
+2006-03-01,56.72,57.29,56.63,57.24,7391900,47.11
+2006-02-28,56.69,56.84,56.23,56.48,8858000,46.48
+2006-02-27,57.65,57.72,57.05,57.10,6204800,46.99
+2006-02-24,57.56,57.97,57.40,57.65,8450000,47.45
+2006-02-23,57.10,57.75,56.79,57.14,9232800,47.03
+2006-02-22,57.90,57.90,56.91,57.24,7623200,47.11
+2006-02-21,57.99,58.40,57.49,57.90,9605400,47.65
+2006-02-17,56.78,57.39,56.30,57.17,10893000,47.05
+2006-02-16,56.10,56.59,55.96,56.30,10606900,46.34
+2006-02-15,55.85,56.37,55.50,55.96,11940500,46.06
+2006-02-14,55.85,56.30,55.41,55.72,12426900,45.86
+2006-02-13,56.63,57.59,56.35,56.62,8094000,46.23
+2006-02-10,57.32,57.49,56.00,56.61,12130600,46.22
+2006-02-09,58.12,58.97,56.73,56.90,11167100,46.46
+2006-02-08,57.74,58.18,56.80,57.89,9877700,47.27
+2006-02-07,58.54,58.54,57.60,57.74,9927100,47.14
+2006-02-06,58.00,59.42,58.00,58.84,9908000,48.04
+2006-02-03,58.12,58.69,57.37,57.50,11274800,46.95
+2006-02-02,58.71,59.05,57.75,58.51,9142700,47.77
+2006-02-01,59.38,59.80,58.60,58.70,11121300,47.93
+2006-01-31,60.41,60.60,59.27,59.38,15266500,48.48
+2006-01-30,60.85,60.85,59.81,60.75,12625000,49.60
+2006-01-27,60.10,60.76,59.80,60.38,16687800,49.30
+2006-01-26,61.50,61.50,60.11,60.22,14414400,49.17
+2006-01-25,62.30,62.55,60.53,61.26,12446800,50.02
+2006-01-24,62.05,62.72,61.80,62.05,8400100,50.66
+2006-01-23,61.09,62.38,60.52,62.21,8962800,50.79
+2006-01-20,62.00,62.43,60.75,61.12,11189300,49.90
+2006-01-19,60.40,61.75,60.21,61.60,7877800,50.30
+2006-01-18,61.98,62.00,60.46,60.90,8984000,49.72
+2006-01-17,60.90,61.90,60.72,61.86,8751800,50.51
+2006-01-13,59.89,60.62,59.75,60.36,5867900,49.28
+2006-01-12,60.00,60.59,59.61,59.89,7535200,48.90
+2006-01-11,59.22,60.00,58.65,59.84,6451300,48.86
+2006-01-10,58.76,59.48,58.75,59.24,6969000,48.37
+2006-01-09,59.49,59.58,58.55,58.95,6442300,48.13
+2006-01-06,58.95,59.57,58.59,59.25,9609000,48.38
+2006-01-05,58.68,58.96,57.85,58.19,8634800,47.51
+2006-01-04,59.08,59.08,58.43,58.91,8838700,48.10
+2006-01-03,57.25,59.10,57.06,59.08,13296000,48.24
+2005-12-30,56.47,57.14,55.94,56.77,5904400,46.35
+2005-12-29,56.73,57.29,56.44,56.47,4633700,46.11
+2005-12-28,56.13,56.96,55.89,56.70,6665200,46.29
+2005-12-27,57.00,57.02,55.44,55.89,9578200,45.63
+2005-12-23,57.11,57.49,56.51,57.13,3979100,46.65
+2005-12-22,57.05,57.44,56.94,57.11,7111600,46.63
+2005-12-21,57.48,57.93,56.87,57.02,10767000,46.56
+2005-12-20,57.17,57.30,56.74,56.87,8698800,46.43
+2005-12-19,57.69,57.87,56.69,56.75,9568000,46.34
+2005-12-16,59.06,59.19,57.45,57.51,10021200,46.96
+2005-12-15,59.28,59.28,58.38,59.02,7054900,48.19
+2005-12-14,58.95,59.40,58.90,59.28,8841000,48.40
+2005-12-13,59.90,59.92,58.73,58.86,7918800,48.06
+2005-12-12,59.16,59.79,58.91,59.58,6617000,48.65
+2005-12-09,59.42,59.42,58.72,58.82,8588900,48.03
+2005-12-08,59.31,59.98,59.24,59.62,9596200,48.68
+2005-12-07,60.07,60.50,59.11,59.30,6742100,48.42
+2005-12-06,59.69,60.48,59.15,59.98,7472700,48.97
+2005-12-05,59.47,60.04,59.25,59.64,7668800,48.69
+2005-12-02,58.87,59.46,58.34,59.18,7827100,48.32
+2005-12-01,57.70,58.83,57.62,58.71,6640600,47.94
+2005-11-30,57.47,58.20,57.20,57.31,7812000,46.79
+2005-11-29,57.48,58.07,57.26,57.37,7474900,46.84
+2005-11-28,58.38,58.44,57.11,57.18,6936500,46.69
+2005-11-25,59.05,59.16,58.53,58.54,2346700,47.80
+2005-11-23,59.00,59.29,58.20,58.71,6801400,47.94
+2005-11-22,59.00,59.24,58.39,59.12,8163700,48.27
+2005-11-21,58.26,58.99,58.22,58.85,8741400,48.05
+2005-11-18,58.00,58.23,57.10,58.11,8080400,47.45
+2005-11-17,57.60,58.08,57.08,57.46,10257100,46.92
+2005-11-16,56.29,57.38,56.16,57.15,8745800,46.66
+2005-11-15,56.99,58.11,56.60,56.69,10658800,45.92
+2005-11-14,56.95,57.41,56.32,56.60,10453900,45.85
+2005-11-11,56.06,56.98,56.05,56.63,11539000,45.87
+2005-11-10,56.64,56.98,55.00,56.23,15663000,45.55
+2005-11-09,57.85,58.25,56.76,56.77,10957900,45.98
+2005-11-08,57.16,57.98,57.06,57.86,5248000,46.87
+2005-11-07,58.01,58.01,56.89,57.40,8421300,46.49
+2005-11-04,59.48,59.48,57.60,58.01,9375600,46.99
+2005-11-03,58.79,59.58,58.47,59.48,8820100,48.18
+2005-11-02,57.54,58.61,57.22,58.52,7410300,47.40
+2005-11-01,57.07,57.99,56.82,57.64,7505800,46.69
+2005-10-31,57.56,58.28,56.41,57.07,11141300,46.23
+2005-10-28,56.85,57.49,54.80,57.38,13310800,46.48
+2005-10-27,57.99,58.22,56.36,56.50,10388800,45.77
+2005-10-26,58.60,59.48,57.50,57.66,13043500,46.70
+2005-10-25,57.95,59.01,57.42,58.67,9632600,47.52
+2005-10-24,56.31,57.92,56.06,57.83,8080400,46.84
+2005-10-21,55.77,57.60,55.50,56.30,11869500,45.60
+2005-10-20,58.12,58.28,55.02,55.75,20081500,45.16
+2005-10-19,57.42,58.50,56.35,58.34,12145100,47.26
+2005-10-18,59.10,59.46,57.29,57.29,10332700,46.40
+2005-10-17,59.99,60.42,59.31,59.95,7443900,48.56
+2005-10-14,59.12,59.74,57.80,59.48,13246300,48.18
+2005-10-13,60.65,60.80,58.44,59.54,13801000,48.23
+2005-10-12,62.02,62.64,60.75,60.96,8931400,49.38
+2005-10-11,60.46,62.79,60.46,62.15,11535400,50.34
+2005-10-10,60.95,60.99,59.80,60.33,7101400,48.87
+2005-10-07,60.37,61.00,59.82,61.00,9934900,49.41
+2005-10-06,61.70,61.96,59.01,60.00,18288700,48.60
+2005-10-05,62.84,63.10,61.59,62.04,13492100,50.25
+2005-10-04,64.46,64.46,62.70,62.84,9170500,50.90
+2005-10-03,65.25,65.49,64.12,64.45,6762500,52.20
+2005-09-30,65.69,65.70,64.72,64.73,6603800,52.43
+2005-09-29,64.98,65.98,64.73,65.77,8786500,53.27
+2005-09-28,64.70,65.00,64.17,64.98,6452700,52.63
+2005-09-27,64.30,64.59,63.59,64.18,6161300,51.99
+2005-09-26,63.11,64.61,63.11,64.24,6196600,52.03
+2005-09-23,63.55,63.66,62.82,63.27,7777500,51.25
+2005-09-22,64.92,64.99,62.80,63.77,7655400,51.65
+2005-09-21,64.60,64.99,64.00,64.27,7294500,52.06
+2005-09-20,64.31,64.77,63.71,64.04,6566400,51.87
+2005-09-19,63.60,64.54,63.60,64.31,7488800,52.09
+2005-09-16,62.92,63.45,62.84,63.38,11796800,51.34
+2005-09-15,62.90,63.07,61.72,62.45,8014400,50.58
+2005-09-14,62.54,63.10,62.35,62.55,8956600,50.67
+2005-09-13,63.36,63.59,62.33,62.37,9950400,50.52
+2005-09-12,63.81,63.90,63.14,63.30,10514100,51.27
+2005-09-09,62.42,63.87,62.42,63.81,9141000,51.69
+2005-09-08,61.85,62.67,61.72,62.06,6704400,50.27
+2005-09-07,62.34,63.35,62.04,62.37,8905200,50.52
+2005-09-06,62.52,62.75,61.67,62.34,7457700,50.50
+2005-09-02,62.71,62.71,62.00,62.30,8629800,50.46
+2005-09-01,63.00,63.12,61.70,62.71,10959400,50.80
+2005-08-31,60.31,62.09,60.29,61.40,13775300,49.73
+2005-08-30,59.59,60.60,59.55,60.54,9513500,49.04
+2005-08-29,59.79,60.07,59.01,59.51,6902400,48.20
+2005-08-26,59.73,59.93,59.37,59.38,6095500,48.10
+2005-08-25,59.60,60.06,59.22,59.84,5930000,48.47
+2005-08-24,60.26,60.39,59.66,59.83,8274900,48.46
+2005-08-23,60.45,60.68,59.57,60.07,6602100,48.66
+2005-08-22,60.40,60.92,59.89,60.34,6913300,48.88
+2005-08-19,59.80,60.30,59.75,59.92,8901700,48.54
+2005-08-18,59.20,59.71,58.70,59.48,8742400,48.18
+2005-08-17,60.39,61.05,59.39,59.64,10441800,48.31
+2005-08-16,61.72,62.04,60.94,60.94,8909100,49.00
+2005-08-15,62.03,62.45,61.95,62.13,6899600,49.95
+2005-08-12,62.59,62.65,62.00,62.28,6603000,50.07
+2005-08-11,62.48,63.13,62.01,62.50,10127300,50.25
+2005-08-10,61.83,62.65,61.38,62.48,15038200,50.24
+2005-08-09,61.50,61.89,61.04,61.22,6873400,49.22
+2005-08-08,60.75,62.18,60.74,61.26,10252000,49.25
+2005-08-05,60.40,60.65,60.13,60.34,6788600,48.51
+2005-08-04,60.35,61.00,60.22,60.41,9179400,48.57
+2005-08-03,59.75,60.69,59.75,60.35,17656300,48.52
+2005-08-02,58.56,59.70,58.39,59.56,15027600,47.89
+2005-08-01,58.11,58.70,57.79,58.43,7251100,46.98
+2005-07-29,59.17,59.67,57.89,58.01,8964200,46.64
+2005-07-28,58.85,59.07,58.15,58.94,6822400,47.39
+2005-07-27,57.85,58.38,57.56,58.33,5854900,46.90
+2005-07-26,58.49,58.54,57.83,57.85,7062600,46.51
+2005-07-25,57.85,58.91,57.67,58.37,8304400,46.93
+2005-07-22,57.48,58.03,57.27,57.79,5841200,46.46
+2005-07-21,57.43,57.50,56.67,56.97,6674700,45.80
+2005-07-20,57.05,57.91,56.77,57.60,8457100,46.31
+2005-07-19,56.75,57.36,56.20,57.30,6033200,46.07
+2005-07-18,56.48,56.85,56.20,56.36,6221600,45.31
+2005-07-15,56.82,56.96,56.12,56.67,6201000,45.56
+2005-07-14,57.47,58.03,56.31,56.82,10175400,45.68
+2005-07-13,57.53,57.78,57.07,57.47,5567700,46.21
+2005-07-12,57.48,58.00,57.00,57.51,5347900,46.24
+2005-07-11,57.36,57.55,56.78,57.30,4582700,46.07
+2005-07-08,58.01,58.27,56.87,57.36,5290100,46.12
+2005-07-07,56.69,57.83,56.37,57.80,6722300,46.47
+2005-07-06,58.80,58.99,57.01,57.16,6743100,45.96
+2005-07-05,57.30,58.56,57.13,58.56,6061600,47.08
+2005-07-01,56.35,57.24,56.11,56.97,5829100,45.80
+2005-06-30,56.65,56.72,55.35,55.92,14126100,44.96
+2005-06-29,57.00,57.28,56.30,56.76,8594300,45.64
+2005-06-28,57.48,58.08,56.82,57.00,7079600,45.83
+2005-06-27,56.87,57.80,56.87,57.25,6894200,46.03
+2005-06-24,57.48,57.80,56.69,56.69,9201800,45.58
+2005-06-23,57.85,59.35,57.25,57.33,17449600,46.09
+2005-06-22,58.95,59.46,57.71,58.27,11979700,46.85
+2005-06-21,59.09,59.48,58.55,58.78,9664900,47.26
+2005-06-20,58.98,59.43,58.51,59.34,6126800,47.71
+2005-06-17,58.75,59.32,58.49,58.97,14068500,47.41
+2005-06-16,57.03,57.99,56.81,57.92,6498200,46.57
+2005-06-15,56.24,56.93,56.13,56.84,7252100,45.70
+2005-06-14,56.00,56.45,55.78,56.13,4848900,45.13
+2005-06-13,56.30,56.40,55.77,56.01,5386800,45.03
+2005-06-10,56.01,56.39,55.53,56.30,8527500,45.27
+2005-06-09,55.05,56.54,54.73,56.01,7969000,45.03
+2005-06-08,54.87,55.68,54.37,54.83,7384600,44.08
+2005-06-07,55.13,55.49,54.73,54.78,6425200,44.04
+2005-06-06,55.21,55.70,54.60,54.85,4945100,44.10
+2005-06-03,54.77,55.24,54.55,55.06,6632700,44.27
+2005-06-02,54.74,55.08,54.24,54.97,4949900,44.20
+2005-06-01,54.17,55.00,53.80,54.75,6038300,44.02
+2005-05-31,54.83,54.83,53.78,53.78,8462600,43.24
+2005-05-27,53.76,54.68,53.76,54.58,5831800,43.88
+2005-05-26,53.63,53.76,53.34,53.72,5208700,43.19
+2005-05-25,52.89,53.58,52.51,53.32,6577000,42.87
+2005-05-24,52.60,52.92,52.40,52.65,5486100,42.33
+2005-05-23,52.00,52.71,51.76,52.57,8444800,42.27
+2005-05-20,52.20,52.27,51.62,51.72,5688800,41.58
+2005-05-19,51.71,52.23,51.50,52.16,7477000,41.94
+2005-05-18,52.03,52.28,51.19,51.45,9875500,41.37
+2005-05-17,50.31,51.53,49.81,51.47,8865200,41.38
+2005-05-16,51.28,51.28,50.05,50.51,12789900,40.25
+2005-05-13,52.51,52.51,50.97,51.28,9853700,40.86
+2005-05-12,53.39,53.39,51.53,52.05,9557500,41.48
+2005-05-11,52.98,53.51,52.75,53.40,6274300,42.55
+2005-05-10,53.45,53.78,52.76,52.98,6518500,42.22
+2005-05-09,52.89,53.56,52.82,53.45,12001100,42.59
+2005-05-06,54.00,56.33,52.65,52.74,7384200,42.03
+2005-05-05,53.20,53.74,52.80,53.30,6997500,42.47
+2005-05-04,52.72,53.25,52.45,53.01,9993500,42.24
+2005-05-03,53.04,53.21,52.39,52.66,11404200,41.96
+2005-05-02,51.95,53.21,51.37,53.21,10505800,42.40
+2005-04-29,51.55,52.00,50.65,52.00,14206500,41.44
+2005-04-28,52.01,52.22,51.02,51.15,10209800,40.76
+2005-04-27,53.63,53.69,51.86,52.00,9074600,41.44
+2005-04-26,54.37,54.58,53.62,53.62,6133700,42.73
+2005-04-25,54.35,54.80,54.16,54.37,6628300,43.33
+2005-04-22,53.49,54.32,52.90,53.87,7996900,42.93
+2005-04-21,52.20,53.47,52.20,53.35,8474600,42.51
+2005-04-20,53.35,53.69,51.80,52.05,9978000,41.48
+2005-04-19,52.80,53.57,52.68,53.34,10049100,42.50
+2005-04-18,52.25,52.92,51.68,52.60,9426300,41.91
+2005-04-15,54.00,54.00,51.68,52.21,13433500,41.60
+2005-04-14,54.69,54.91,53.62,53.77,10756400,42.85
+2005-04-13,55.66,55.94,54.15,54.27,13435900,43.25
+2005-04-12,56.50,56.84,55.63,55.74,9772700,44.42
+2005-04-11,56.70,57.08,56.56,56.87,7066500,45.32
+2005-04-08,57.81,58.04,56.67,56.69,6493500,45.17
+2005-04-07,57.76,58.35,57.29,57.96,11672400,46.19
+2005-04-06,55.90,57.45,55.72,57.23,10756300,45.60
+2005-04-05,57.06,57.26,55.44,55.71,15546800,44.39
+2005-04-04,59.08,59.09,56.75,56.98,25511600,45.40
+2005-04-01,59.18,59.42,58.67,59.31,7304700,47.26
+2005-03-31,58.69,59.25,57.80,58.31,9499900,46.46
+2005-03-30,58.11,58.38,56.74,58.26,10312500,46.42
+2005-03-29,58.26,59.20,57.80,57.89,6172700,46.13
+2005-03-28,58.32,58.68,57.81,58.29,5146300,46.45
+2005-03-24,58.67,59.31,57.64,58.21,7488100,46.39
+2005-03-23,58.85,59.00,57.91,58.42,8926500,46.55
+2005-03-22,60.03,60.85,59.08,59.17,7003400,47.15
+2005-03-21,60.60,60.62,59.51,60.02,5566100,47.83
+2005-03-18,59.46,60.47,59.36,60.38,11699700,48.11
+2005-03-17,59.60,59.75,58.66,59.45,6774200,47.37
+2005-03-16,58.17,59.25,57.61,58.61,7440100,46.70
+2005-03-15,59.39,59.60,58.03,58.17,6797500,46.35
+2005-03-14,58.48,58.97,57.60,58.94,7710000,46.97
+2005-03-11,58.25,59.42,57.98,58.30,9268800,46.46
+2005-03-10,59.58,59.59,57.77,58.49,14702900,46.61
+2005-03-09,61.50,62.10,59.65,59.76,10872000,47.62
+2005-03-08,61.18,61.90,61.07,61.50,7361100,49.01
+2005-03-07,61.55,61.80,60.74,61.40,5755400,48.93
+2005-03-04,61.07,61.93,60.60,61.71,7581700,49.17
+2005-03-03,61.57,61.57,60.75,61.19,7776700,48.76
+2005-03-02,60.94,61.88,60.85,61.57,6955900,49.06
+2005-03-01,62.08,62.13,60.74,60.94,7370500,48.56
+2005-02-28,62.36,62.80,60.24,62.08,9340500,49.47
+2005-02-25,61.16,63.15,61.16,61.94,8809300,49.36
+2005-02-24,60.30,61.24,59.90,61.16,6135400,48.74
+2005-02-23,59.39,60.23,59.34,60.16,4481800,47.94
+2005-02-22,59.95,61.08,59.34,59.34,8365000,47.29
+2005-02-18,58.65,60.24,58.50,59.73,6554000,47.60
+2005-02-17,59.57,59.87,58.45,58.61,6346800,46.70
+2005-02-16,58.17,59.60,58.12,59.50,5273300,47.41
+2005-02-15,58.24,58.34,57.76,58.17,3962900,46.35
+2005-02-14,57.76,58.37,57.70,58.11,5033300,46.31
+2005-02-11,57.50,58.59,57.44,58.16,6218800,46.03
+2005-02-10,56.65,57.67,56.30,57.40,7157700,45.42
+2005-02-09,56.48,56.75,55.91,56.16,4989800,44.44
+2005-02-08,56.25,56.75,56.05,56.60,4198700,44.79
+2005-02-07,56.75,56.80,56.03,56.26,5098800,44.52
+2005-02-04,56.33,56.75,55.77,56.74,5387600,44.90
+2005-02-03,55.53,56.25,55.23,56.24,5003100,44.51
+2005-02-02,55.19,55.87,55.18,55.53,4834700,43.95
+2005-02-01,54.65,55.16,54.63,55.15,6368900,43.64
+2005-01-31,53.73,54.55,53.30,54.40,6161500,43.05
+2005-01-28,54.07,54.10,53.22,53.72,4808200,42.51
+2005-01-27,53.55,54.20,53.40,54.06,4482800,42.78
+2005-01-26,53.42,53.77,53.12,53.54,5623700,42.37
+2005-01-25,52.73,53.06,52.40,53.04,4603700,41.97
+2005-01-24,52.30,53.11,52.28,52.57,4991100,41.60
+2005-01-21,52.00,52.49,51.98,51.98,4253300,41.14
+2005-01-20,52.69,52.69,51.82,51.96,5541800,41.12
+2005-01-19,53.11,53.14,52.68,52.69,4742200,41.70
+2005-01-18,52.56,53.09,52.38,53.09,6670000,42.01
+2005-01-14,52.10,52.45,51.93,52.30,4538500,41.39
+2005-01-13,52.57,53.53,52.00,52.06,6078300,41.20
+2005-01-12,51.41,52.51,51.34,52.49,5454800,41.54
+2005-01-11,51.50,51.68,51.11,51.40,4685000,40.68
+2005-01-10,51.24,51.99,51.16,51.38,5179600,40.66
+2005-01-07,51.73,51.74,50.80,51.15,5095100,40.48
+2005-01-06,50.80,51.95,50.60,51.73,5849700,40.94
+2005-01-05,50.67,51.25,50.49,50.88,5524000,40.27
+2005-01-04,50.98,51.46,50.40,50.55,7157500,40.00
+2005-01-03,52.46,52.47,50.83,50.90,7346800,40.28
+2004-12-31,52.59,52.75,52.45,52.51,2303400,41.56
+2004-12-30,52.92,52.92,52.52,52.52,3207500,41.56
+2004-12-29,52.45,52.93,52.20,52.93,4227700,41.89
+2004-12-28,52.32,52.72,52.32,52.44,4436700,41.50
+2004-12-27,52.68,52.84,52.01,52.01,4774300,41.16
+2004-12-23,52.30,52.78,52.30,52.67,2944600,41.68
+2004-12-22,52.93,52.96,51.76,52.30,4381200,41.39
+2004-12-21,52.56,52.91,52.41,52.78,4801200,41.77
+2004-12-20,51.94,52.62,51.94,52.56,5040800,41.59
+2004-12-17,51.00,52.06,50.99,51.72,8881400,40.93
+2004-12-16,52.15,52.41,51.73,51.97,5114100,41.13
+2004-12-15,53.02,53.39,52.67,52.68,6973800,41.69
+2004-12-14,53.00,53.67,52.86,53.08,5165700,42.01
+2004-12-13,52.80,53.65,52.79,53.65,5681000,42.46
+2004-12-10,52.78,53.88,52.52,52.60,4800700,41.63
+2004-12-09,52.70,52.81,52.03,52.78,4566600,41.77
+2004-12-08,51.80,52.74,51.42,52.69,5539700,41.70
+2004-12-07,52.81,53.11,52.11,52.13,5132400,41.25
+2004-12-06,52.65,52.87,52.32,52.81,4680400,41.79
+2004-12-03,52.32,52.94,52.20,52.59,6315300,41.62
+2004-12-02,52.90,53.06,52.06,52.48,8949300,41.53
+2004-12-01,54.69,54.90,53.48,53.48,8291200,42.32
+2004-11-30,54.75,54.97,54.60,54.60,5107900,43.21
+2004-11-29,55.00,55.09,54.29,54.66,4142800,43.26
+2004-11-26,54.70,55.21,54.70,54.84,2471300,43.40
+2004-11-24,54.75,54.84,54.25,54.58,4283500,43.19
+2004-11-23,54.80,55.08,54.50,54.56,5750000,43.18
+2004-11-22,54.10,54.86,53.97,54.80,5328400,43.37
+2004-11-19,53.78,54.09,53.36,53.90,5324800,42.66
+2004-11-18,53.44,53.65,53.08,53.59,3951500,42.41
+2004-11-17,52.71,53.45,52.71,53.40,4773200,42.26
+2004-11-16,52.92,52.99,52.46,52.54,5388200,41.58
+2004-11-15,54.05,54.13,52.67,52.97,7492800,41.60
+2004-11-12,52.78,54.57,52.76,54.57,5954600,42.86
+2004-11-11,52.65,53.05,52.55,52.92,4889900,41.56
+2004-11-10,52.50,52.86,51.80,52.65,8433900,41.35
+2004-11-09,53.06,53.29,52.70,52.77,6426700,41.45
+2004-11-08,54.50,54.50,53.31,53.36,5610800,41.91
+2004-11-05,54.39,54.74,54.10,54.53,5833600,42.83
+2004-11-04,53.48,54.42,53.41,54.38,5658100,42.71
+2004-11-03,52.80,53.49,52.53,53.17,6868600,41.76
+2004-11-02,52.55,53.07,52.05,52.10,5869900,40.92
+2004-11-01,53.06,53.55,52.59,52.95,7027600,41.59
+2004-10-29,52.00,53.16,51.91,53.06,6243200,41.67
+2004-10-28,52.90,53.59,52.13,52.47,6476800,41.21
+2004-10-27,53.95,54.14,52.65,52.97,5952700,41.60
+2004-10-26,53.44,53.98,53.03,53.95,4400000,42.37
+2004-10-25,53.45,53.73,52.95,53.44,4153200,41.97
+2004-10-22,53.55,53.97,53.22,53.34,4122300,41.89
+2004-10-21,53.65,53.79,53.03,53.39,4358700,41.93
+2004-10-20,52.74,53.54,52.61,53.37,4727200,41.92
+2004-10-19,52.41,52.85,52.40,52.75,6233500,41.43
+2004-10-18,53.35,53.68,52.85,52.91,4997400,41.56
+2004-10-15,53.50,53.75,53.27,53.40,6291200,41.94
+2004-10-14,54.01,54.06,53.31,53.39,4937400,41.93
+2004-10-13,54.00,54.15,53.13,53.31,7238300,41.87
+2004-10-12,54.59,55.06,54.38,54.47,5115800,42.78
+2004-10-11,55.41,55.45,54.60,54.91,3571000,43.13
+2004-10-08,54.95,55.62,54.78,55.29,5792800,43.42
+2004-10-07,55.20,56.07,54.97,55.22,5911800,43.37
+2004-10-06,54.55,55.53,54.52,55.41,6954500,43.52
+2004-10-05,54.00,54.56,53.95,54.45,5256800,42.77
+2004-10-04,53.72,54.03,53.40,53.86,4775300,42.30
+2004-10-01,53.61,54.27,53.40,53.92,5629300,42.35
+2004-09-30,53.63,53.88,53.18,53.64,5828500,42.13
+2004-09-29,54.02,54.20,53.51,53.63,8774700,42.12
+2004-09-28,54.00,54.49,53.88,54.07,7390100,42.47
+2004-09-27,53.03,53.78,52.75,53.70,6119000,42.18
+2004-09-24,52.58,53.20,52.54,52.83,5121600,41.49
+2004-09-23,53.00,53.00,52.21,52.32,6684900,41.09
+2004-09-22,53.27,53.49,52.95,53.14,8423800,41.74
+2004-09-21,52.21,53.64,52.20,53.52,7350200,42.03
+2004-09-20,52.00,52.49,51.95,52.03,5932500,40.86
+2004-09-17,51.20,51.99,51.20,51.94,7043200,40.79
+2004-09-16,51.04,51.19,50.81,50.97,4272600,40.03
+2004-09-15,51.30,51.46,51.01,51.04,6101900,40.09
+2004-09-14,51.00,51.49,50.88,51.22,6138200,40.23
+2004-09-13,50.85,50.94,50.27,50.94,6228700,40.01
+2004-09-10,101.33,101.45,100.05,100.05,8865600,39.29
+2004-09-09,99.80,101.13,99.80,101.08,6432600,39.69
+2004-09-08,99.77,100.14,99.55,99.80,7900600,39.19
+2004-09-07,99.27,100.09,98.53,99.92,9681000,39.24
+2004-09-03,99.66,100.25,99.33,99.77,5979000,39.18
+2004-09-02,98.78,99.74,98.38,99.71,5704800,39.16
+2004-09-01,97.60,98.90,97.50,98.67,7270000,38.75
+2004-08-31,95.79,97.50,95.73,97.50,6436800,38.29
+2004-08-30,95.99,96.44,95.47,95.50,5669600,37.50
+2004-08-27,94.86,95.70,94.85,95.25,4396800,37.40
+2004-08-26,93.68,94.73,93.63,94.51,4449600,37.11
+2004-08-25,93.31,93.98,93.30,93.80,4795800,36.84
+2004-08-24,93.13,93.37,92.42,93.30,5253200,36.64
+2004-08-23,94.15,94.33,92.99,93.12,6510600,36.57
+2004-08-20,93.56,94.81,93.38,94.18,6694000,36.98
+2004-08-19,94.15,94.40,92.90,93.10,9565800,36.56
+2004-08-18,94.34,94.71,93.83,94.17,8491200,36.98
+2004-08-17,95.65,95.74,93.87,94.14,7963400,36.97
+2004-08-16,95.60,96.75,95.35,96.66,5248600,37.64
+2004-08-13,94.36,95.76,94.36,95.60,4937000,37.23
+2004-08-12,94.78,95.49,94.25,94.37,6031200,36.75
+2004-08-11,94.27,94.94,93.85,94.87,7666600,36.95
+2004-08-10,94.88,95.10,93.90,94.27,5591600,36.71
+2004-08-09,94.07,95.48,93.98,94.63,7117000,36.85
+2004-08-06,95.80,96.14,93.61,93.82,6867200,36.54
+2004-08-05,97.00,97.31,95.72,95.80,6718600,37.31
+2004-08-04,98.66,98.66,96.60,96.60,7662400,37.62
+2004-08-03,96.48,98.85,96.48,98.66,9362000,38.42
+2004-08-02,95.65,96.65,95.09,96.48,5038400,37.57
+2004-07-30,96.50,96.50,95.01,95.65,6558000,37.25
+2004-07-29,94.85,95.48,94.33,95.48,5495400,37.18
+2004-07-28,93.69,94.68,93.24,94.31,8089200,36.73
+2004-07-27,93.12,94.10,92.98,93.85,3656200,36.55
+2004-07-26,93.90,94.10,93.11,93.46,4651000,36.40
+2004-07-23,94.24,94.44,93.48,93.70,3819400,36.49
+2004-07-22,93.93,94.70,93.69,94.24,4636600,36.70
+2004-07-21,94.78,95.29,93.93,93.93,5260400,36.58
+2004-07-20,94.92,95.21,94.62,94.77,4362200,36.91
+2004-07-19,95.27,95.91,94.80,95.17,5044800,37.06
+2004-07-16,95.59,96.16,94.85,95.40,5154200,37.15
+2004-07-15,94.86,95.57,94.61,94.79,5668200,36.92
+2004-07-14,93.82,94.98,93.82,94.75,4920800,36.90
+2004-07-13,93.77,94.29,93.00,93.98,4403000,36.60
+2004-07-12,93.90,94.02,93.28,93.80,3608600,36.53
+2004-07-09,93.64,94.43,93.62,93.95,4112800,36.59
+2004-07-08,92.96,93.97,92.96,93.35,4845400,36.36
+2004-07-07,93.36,93.44,92.87,93.44,5749000,36.39
+2004-07-06,93.40,93.99,93.14,93.39,6902000,36.37
+2004-07-02,93.47,94.53,92.92,93.25,5270000,36.32
+2004-07-01,94.05,94.38,92.75,93.47,6522200,36.40
+2004-06-30,93.45,94.19,93.04,94.11,7178200,36.65
+2004-06-29,92.65,93.65,92.61,93.44,4717400,36.39
+2004-06-28,93.64,93.80,92.51,92.82,5683800,36.15
+2004-06-25,94.41,94.77,93.39,93.39,6817000,36.37
+2004-06-24,94.70,94.98,94.40,94.40,5038200,36.76
+2004-06-23,93.98,95.00,93.86,94.88,5801200,36.95
+2004-06-22,93.00,94.08,92.72,93.83,5413000,36.54
+2004-06-21,93.35,93.87,92.77,93.30,5152800,36.34
+2004-06-18,92.80,93.68,92.76,93.42,7786200,36.38
+2004-06-17,92.20,92.94,92.12,92.78,5142800,36.13
+2004-06-16,91.30,92.34,91.30,91.99,6133200,35.83
+2004-06-15,90.33,91.18,90.23,90.60,6954200,35.28
+2004-06-14,90.10,90.28,89.77,90.00,6121200,35.05
+2004-06-10,90.55,91.29,90.16,90.79,6607600,35.36
+2004-06-09,90.60,90.65,89.53,90.00,8362000,35.05
+2004-06-08,92.49,92.55,90.64,91.15,8511200,35.50
+2004-06-07,90.59,92.16,90.53,92.16,4714800,35.89
+2004-06-04,90.91,91.05,89.95,90.20,5209600,35.13
+2004-06-03,91.41,91.73,90.59,90.94,5605000,35.42
+2004-06-02,91.70,91.89,91.35,91.37,7268000,35.58
+2004-06-01,90.81,91.74,90.81,91.30,7680200,35.56
+2004-05-28,90.00,90.78,89.75,90.40,4662000,35.21
+2004-05-27,91.03,91.13,90.02,90.21,6381600,35.13
+2004-05-26,91.67,92.00,90.95,90.98,7352200,35.43
+2004-05-25,91.10,92.14,91.00,91.67,7524800,35.70
+2004-05-24,89.90,90.39,88.80,90.17,7448200,35.12
+2004-05-21,90.00,90.44,89.15,89.61,6480000,34.90
+2004-05-20,89.82,90.46,89.50,89.50,4789800,34.86
+2004-05-19,90.43,90.98,89.51,89.91,7408800,35.02
+2004-05-18,91.55,91.55,89.66,90.19,6067800,35.12
+2004-05-17,92.05,92.65,91.15,91.55,6860600,35.65
+2004-05-14,91.95,93.40,91.95,92.69,7829200,35.81
+2004-05-13,91.54,92.66,91.47,91.87,7424600,35.50
+2004-05-12,90.70,92.07,90.63,91.83,8284200,35.48
+2004-05-11,89.17,91.00,89.17,90.96,6580200,35.15
+2004-05-10,90.50,90.75,88.02,89.17,8857600,34.45
+2004-05-07,92.88,93.30,91.61,91.65,5225600,35.41
+2004-05-06,94.20,94.48,92.82,93.52,5419600,36.13
+2004-05-05,92.70,94.65,92.52,94.39,7227000,36.47
+2004-05-04,93.35,94.29,92.94,93.08,6945600,35.96
+2004-05-03,91.61,93.65,91.40,93.19,6451600,36.01
+2004-04-30,91.40,92.59,91.34,91.50,7968400,35.35
+2004-04-29,91.60,91.98,89.79,90.35,6123200,34.91
+2004-04-28,93.05,93.25,91.65,91.74,5644400,35.45
+2004-04-27,92.30,94.16,92.30,92.89,6423800,35.89
+2004-04-26,91.95,92.90,91.95,92.25,5662200,35.64
+2004-04-23,91.81,91.81,90.92,91.69,5360800,35.43
+2004-04-22,89.60,91.85,89.59,91.80,5308800,35.47
+2004-04-21,89.90,90.26,89.11,89.87,6093600,34.72
+2004-04-20,91.10,91.72,90.02,90.02,6162000,34.78
+2004-04-19,91.73,92.45,91.59,91.87,4925000,35.50
+2004-04-16,92.30,92.30,91.10,91.73,5050400,35.44
+2004-04-15,91.04,92.04,90.70,91.50,5003400,35.35
+2004-04-14,90.35,91.65,90.31,91.00,6705200,35.16
+2004-04-13,91.50,92.10,90.76,90.76,11384200,35.07
+2004-04-12,90.05,91.97,90.05,91.47,5520600,35.34
+2004-04-08,90.00,90.58,89.61,89.94,6016600,34.75
+2004-04-07,89.17,89.98,88.89,89.75,5356600,34.68
+2004-04-06,89.06,89.64,88.74,89.05,3974800,34.41
+2004-04-05,88.15,89.15,88.09,89.06,4525400,34.41
+2004-04-02,88.40,88.69,87.90,88.03,5817800,34.01
+2004-04-01,87.95,88.95,87.90,87.96,9258800,33.99
+2004-03-31,87.19,88.24,86.36,87.78,7320200,33.92
+2004-03-30,85.63,87.17,85.40,87.08,6641400,33.65
+2004-03-29,85.65,86.04,85.18,85.38,5664200,32.99
+2004-03-26,84.75,86.00,84.34,85.34,7657200,32.97
+2004-03-25,86.10,86.18,84.39,84.68,7418200,32.72
+2004-03-24,87.51,87.60,85.52,85.88,5385800,33.18
+2004-03-23,87.75,88.09,86.61,87.47,5199400,33.80
+2004-03-22,87.35,88.20,87.06,87.30,4345400,33.73
+2004-03-19,89.53,89.75,88.20,88.20,4519800,34.08
+2004-03-18,88.27,89.95,88.27,89.75,4939000,34.68
+2004-03-17,88.08,89.39,88.03,88.92,3594800,34.36
+2004-03-16,88.00,88.21,87.23,87.68,3775800,33.88
+2004-03-15,88.45,89.02,87.60,87.66,5594800,33.87
+2004-03-12,87.13,88.45,86.70,88.45,4950800,34.18
+2004-03-11,88.45,88.76,86.77,86.93,6864400,33.59
+2004-03-10,90.02,90.50,88.54,88.73,6830000,34.28
+2004-03-09,90.70,90.70,89.92,90.01,5343400,34.78
+2004-03-08,90.35,91.42,90.27,90.70,5735400,35.04
+2004-03-05,89.19,90.40,89.15,90.22,4360600,34.86
+2004-03-04,89.83,89.84,89.20,89.33,2974800,34.52
+2004-03-03,89.29,89.99,88.79,89.83,4035400,34.71
+2004-03-02,89.77,90.04,89.05,89.28,5277000,34.50
+2004-03-01,88.75,90.58,88.75,90.27,6581400,34.88
+2004-02-27,88.30,88.90,88.21,88.35,4430400,34.14
+2004-02-26,87.85,88.30,87.42,88.11,4201400,34.04
+2004-02-25,88.19,88.39,87.65,87.84,3647600,33.94
+2004-02-24,88.35,88.99,87.92,88.18,5530200,34.07
+2004-02-23,86.85,88.54,86.85,88.34,6272600,34.13
+2004-02-20,87.15,87.35,86.04,86.61,4234000,33.46
+2004-02-19,87.05,87.46,86.51,86.58,3801200,33.45
+2004-02-18,87.40,87.40,86.45,86.62,3480600,33.47
+2004-02-17,87.25,87.54,87.13,87.32,3986000,33.74
+2004-02-13,87.18,87.21,86.37,86.52,4212800,33.43
+2004-02-12,87.56,87.82,87.15,87.42,3955400,33.50
+2004-02-11,86.57,88.00,86.38,87.57,5651600,33.55
+2004-02-10,85.58,86.88,85.23,86.54,4509200,33.16
+2004-02-09,85.48,86.03,85.31,85.78,3973000,32.87
+2004-02-06,84.85,85.65,84.72,85.42,5917200,32.73
+2004-02-05,85.30,85.32,84.27,85.03,3663000,32.58
+2004-02-04,85.70,85.70,84.96,85.15,4416000,32.63
+2004-02-03,86.00,86.40,85.72,85.85,3890600,32.89
+2004-02-02,86.32,86.68,85.59,86.19,5396600,33.02
+2004-01-30,87.31,87.31,85.80,86.35,5792200,33.09
+2004-01-29,87.15,87.80,86.30,87.31,5505600,33.45
+2004-01-28,87.70,88.17,86.41,86.73,5539000,33.23
+2004-01-27,87.61,88.52,87.50,87.70,5513600,33.60
+2004-01-26,86.85,87.62,86.37,87.60,5293800,33.56
+2004-01-23,87.17,87.36,86.64,86.90,4802400,33.30
+2004-01-22,87.58,87.95,86.70,87.15,6254600,33.39
+2004-01-21,86.20,87.13,86.14,86.78,5420800,33.25
+2004-01-20,85.05,86.29,85.02,86.03,4270200,32.96
+2004-01-16,84.44,84.93,83.99,84.72,6196000,32.46
+2004-01-15,85.88,85.90,84.42,84.43,6490400,32.35
+2004-01-14,84.70,85.85,84.32,85.60,4140000,32.80
+2004-01-13,84.85,85.13,84.30,84.70,5363400,32.45
+2004-01-12,85.32,85.67,84.53,84.70,6554200,32.45
+2004-01-09,85.90,85.90,84.33,85.12,8581800,32.61
+2004-01-08,85.50,86.05,85.09,86.05,6397400,32.97
+2004-01-07,86.85,86.86,85.46,85.96,8500200,32.94
+2004-01-06,86.62,87.28,86.20,87.07,7413600,33.36
+2004-01-05,86.55,87.64,86.45,87.55,4926400,33.55
+2004-01-02,86.48,86.95,85.52,85.89,4864400,32.91
+2003-12-31,86.45,86.99,86.04,86.39,5382200,33.10
+2003-12-30,85.45,86.73,85.43,86.06,5159400,32.97
+2003-12-29,84.30,85.65,83.15,85.50,5595800,32.76
+2003-12-26,83.85,84.25,83.82,83.85,1484400,32.13
+2003-12-24,83.18,84.24,83.14,83.35,2069600,31.94
+2003-12-23,83.35,83.60,82.88,83.18,3513600,31.87
+2003-12-22,83.22,83.44,82.73,83.35,4186400,31.94
+2003-12-19,83.65,83.68,83.16,83.27,8155400,31.91
+2003-12-18,82.75,84.13,82.51,83.55,8533000,32.01
+2003-12-17,81.20,82.19,80.95,81.80,5529600,31.34
+2003-12-16,79.11,80.94,79.11,80.70,5588800,30.92
+2003-12-15,80.26,80.75,78.95,78.95,6465200,30.25
+2003-12-12,79.87,80.45,79.35,80.25,4521600,30.75
+2003-12-11,78.85,79.73,78.65,79.50,5451600,30.46
+2003-12-10,79.00,79.03,78.49,78.68,6390600,30.15
+2003-12-09,79.35,79.83,78.83,78.88,5398600,30.22
+2003-12-08,77.99,78.65,77.71,78.61,7362400,30.12
+2003-12-05,77.60,78.15,77.54,78.00,5863400,29.89
+2003-12-04,76.11,77.85,76.11,77.62,5345200,29.74
+2003-12-03,76.10,77.08,76.07,76.10,5232800,29.16
+2003-12-02,75.60,76.44,75.58,75.64,5209600,28.98
+2003-12-01,76.62,76.62,75.25,75.70,6428800,29.00
+2003-11-28,75.47,75.47,75.03,75.10,1973000,28.78
+2003-11-26,74.70,75.48,74.68,75.25,5423600,28.83
+2003-11-25,74.03,74.81,73.89,74.57,4382800,28.57
+2003-11-24,73.90,74.54,73.80,74.02,4727600,28.36
+2003-11-21,74.07,74.50,73.40,73.48,4276200,28.15
+2003-11-20,71.97,74.75,71.14,74.00,4330000,28.35
+2003-11-19,73.15,74.44,73.15,74.20,4635200,28.43
+2003-11-18,73.80,74.08,73.48,73.75,5721000,28.26
+2003-11-17,74.27,74.27,73.27,73.60,4356200,28.20
+2003-11-14,74.50,74.95,74.01,74.27,7216200,28.46
+2003-11-13,74.80,75.85,74.76,75.75,6320400,28.74
+2003-11-12,74.15,74.98,74.15,74.71,3702400,28.35
+2003-11-11,73.81,74.30,73.59,74.15,2362000,28.14
+2003-11-10,74.58,74.72,73.75,73.81,3618200,28.01
+2003-11-07,74.75,74.87,74.15,74.55,3685000,28.29
+2003-11-06,73.57,74.31,73.16,74.15,3762400,28.14
+2003-11-05,73.91,74.05,73.40,73.67,3871000,27.96
+2003-11-04,73.78,74.19,73.45,73.91,5056600,28.05
+2003-11-03,74.55,75.00,73.85,73.93,8630400,28.05
+2003-10-31,73.00,74.98,72.86,74.30,10454800,28.19
+2003-10-30,71.41,73.00,71.00,71.76,10220200,27.23
+2003-10-29,73.38,73.60,72.98,73.10,5584000,27.74
+2003-10-28,72.95,73.48,72.84,73.39,4341600,27.85
+2003-10-27,73.12,73.33,72.57,72.83,3825800,27.64
+2003-10-24,73.50,73.60,72.56,73.12,4448400,27.75
+2003-10-23,73.49,73.97,72.82,73.81,5432800,28.01
+2003-10-22,74.27,74.27,73.25,73.49,4113200,27.89
+2003-10-21,74.32,74.65,73.86,74.27,5703000,28.18
+2003-10-20,73.60,74.38,73.41,74.31,4055000,28.20
+2003-10-17,74.55,74.62,73.52,73.73,3698400,27.98
+2003-10-16,74.05,74.74,74.03,74.23,4157600,28.17
+2003-10-15,75.00,75.00,73.80,74.00,5587200,28.08
+2003-10-14,74.46,75.00,74.02,74.99,4280200,28.46
+2003-10-13,74.15,74.92,74.00,74.45,3576600,28.25
+2003-10-10,73.58,74.15,73.56,73.80,3767200,28.00
+2003-10-09,73.47,74.06,73.15,73.53,5623600,27.90
+2003-10-08,74.15,74.17,73.25,73.36,3736600,27.84
+2003-10-07,73.35,74.08,73.05,73.98,4397000,28.07
+2003-10-06,73.70,73.89,73.30,73.70,3197000,27.97
+2003-10-03,73.40,73.76,72.90,73.08,5109400,27.73
+2003-10-02,72.70,73.15,72.15,72.80,4880600,27.62
+2003-10-01,71.60,73.16,71.57,73.13,5577000,27.75
+2003-09-30,71.50,71.80,70.70,71.45,4992200,27.11
+2003-09-29,71.56,72.10,71.14,71.70,4338200,27.21
+2003-09-26,71.55,71.91,71.32,71.48,5081800,27.12
+2003-09-25,72.40,72.88,71.76,71.76,4382800,27.23
+2003-09-24,73.02,73.59,72.27,72.33,5154400,27.45
+2003-09-23,72.35,72.80,72.02,72.52,3701000,27.52
+2003-09-22,72.00,72.36,71.52,72.20,4282600,27.40
+2003-09-19,72.25,72.62,71.95,72.36,4094000,27.46
+2003-09-18,72.27,72.45,72.03,72.25,5190200,27.42
+2003-09-17,73.02,73.10,72.27,72.27,5089800,27.42
+2003-09-16,72.93,73.20,72.45,73.00,3945600,27.70
+2003-09-15,72.56,73.15,72.28,72.75,3976600,27.61
+2003-09-12,73.30,73.51,72.40,72.95,5623400,27.68
+2003-09-11,73.60,73.90,73.24,73.50,4241200,27.89
+2003-09-10,73.65,73.85,72.67,72.99,7344000,27.70
+2003-09-09,73.99,73.99,73.13,73.42,4188400,27.86
+2003-09-08,73.00,74.02,72.98,74.02,5088400,28.09
+2003-09-05,73.55,73.64,72.42,73.02,6334000,27.71
+2003-09-04,73.94,74.15,73.52,73.70,4810600,27.97
+2003-09-03,73.90,74.56,73.66,73.94,5783000,28.06
+2003-09-02,72.98,73.77,72.53,73.71,7746200,27.97
+2003-08-29,73.17,73.41,72.70,72.87,3713000,27.65
+2003-08-28,72.35,73.21,71.88,73.17,5356600,27.77
+2003-08-27,72.15,72.70,72.15,72.29,3284400,27.43
+2003-08-26,72.20,72.55,71.50,72.20,4544600,27.40
+2003-08-25,72.00,72.53,71.80,72.35,3327800,27.45
+2003-08-22,73.00,73.00,71.54,71.81,3748800,27.25
+2003-08-21,72.67,73.15,72.31,72.78,4073000,27.62
+2003-08-20,72.10,72.79,71.89,72.60,4069200,27.55
+2003-08-19,72.58,72.78,71.65,72.10,5252600,27.36
+2003-08-18,73.05,73.10,72.50,72.58,4823000,27.54
+2003-08-15,73.05,73.20,72.62,72.82,3850400,27.63
+2003-08-14,73.72,74.25,73.24,74.24,5972400,27.89
+2003-08-13,74.25,74.29,73.03,73.24,4291000,27.52
+2003-08-12,73.35,73.97,72.96,73.91,5305600,27.77
+2003-08-11,73.04,73.77,72.90,73.20,4209200,27.50
+2003-08-08,72.76,72.94,71.96,72.80,4419000,27.35
+2003-08-07,70.93,72.47,70.75,72.26,4744000,27.15
+2003-08-06,70.75,71.48,70.50,70.88,6050600,26.63
+2003-08-05,70.75,71.40,70.37,70.80,5414000,26.60
+2003-08-04,71.01,71.30,70.05,70.67,6778200,26.55
+2003-08-01,72.29,72.45,71.03,71.05,5718800,26.70
+2003-07-31,72.50,73.25,71.55,72.11,4655400,27.09
+2003-07-30,72.10,72.30,71.52,71.80,3954000,26.98
+2003-07-29,72.25,72.44,71.50,71.80,4335200,26.98
+2003-07-28,72.60,72.98,72.10,72.58,4955200,27.27
+2003-07-25,71.70,72.80,71.51,72.73,4641400,27.33
+2003-07-24,72.25,72.79,71.60,71.80,4788800,26.98
+2003-07-23,72.60,72.88,71.55,72.02,3897800,27.06
+2003-07-22,72.68,72.95,71.82,72.55,5574000,27.26
+2003-07-21,72.70,72.80,71.71,72.10,5458000,27.09
+2003-07-18,71.90,72.91,71.55,72.74,6720200,27.33
+2003-07-17,71.46,71.90,70.90,71.50,6226600,26.86
+2003-07-16,71.38,71.75,71.14,71.46,5281400,26.85
+2003-07-15,72.20,72.24,71.16,71.36,5802200,26.81
+2003-07-14,73.20,73.45,72.06,72.19,4050600,27.12
+2003-07-11,72.32,73.04,72.04,73.00,3591600,27.43
+2003-07-10,72.80,72.80,71.52,72.07,5520800,27.08
+2003-07-09,73.43,73.47,72.61,72.80,4188400,27.35
+2003-07-08,73.05,73.58,72.70,73.47,4588400,27.61
+2003-07-07,72.25,73.43,72.15,73.30,6024800,27.54
+2003-07-03,72.50,72.50,71.60,71.93,3432400,27.03
+2003-07-02,72.45,72.65,71.65,72.65,5998200,27.30
+2003-07-01,72.20,72.65,71.07,72.45,6531600,27.22
+2003-06-30,72.35,72.85,71.80,72.20,4754600,27.13
+2003-06-27,72.80,73.30,72.20,72.38,5176600,27.20
+2003-06-26,73.00,73.50,72.85,73.18,4273400,27.50
+2003-06-25,73.50,74.50,73.30,73.40,4846400,27.58
+2003-06-24,73.62,74.00,73.33,73.81,5886400,27.73
+2003-06-23,73.55,73.85,72.78,73.62,5670600,27.66
+2003-06-20,74.15,74.70,73.72,73.80,5976000,27.73
+2003-06-19,74.19,74.28,72.78,73.73,4667400,27.70
+2003-06-18,74.31,74.65,73.66,74.19,5370000,27.88
+2003-06-17,74.94,74.94,73.55,74.31,6658800,27.92
+2003-06-16,74.55,75.08,74.18,74.94,7794400,28.16
+2003-06-13,75.62,75.69,74.30,75.05,4871600,28.20
+2003-06-12,75.72,76.23,74.79,75.62,5044200,28.41
+2003-06-11,74.73,75.73,74.50,75.61,5453600,28.41
+2003-06-10,74.15,74.45,73.85,74.23,5235200,27.89
+2003-06-09,73.85,74.05,73.27,73.61,5054400,27.66
+2003-06-06,74.30,74.84,73.53,74.26,8110000,27.90
+2003-06-05,73.78,74.36,73.30,74.27,5519600,27.91
+2003-06-04,72.97,73.92,72.62,73.78,6594400,27.72
+2003-06-03,72.08,73.00,71.95,72.94,6333600,27.41
+2003-06-02,71.50,72.80,71.03,72.08,8439800,27.08
+2003-05-30,70.35,71.40,70.32,70.94,7450200,26.65
+2003-05-29,70.85,70.97,69.91,70.17,6113600,26.37
+2003-05-28,69.24,71.25,69.24,70.61,9311600,26.53
+2003-05-27,68.50,71.40,68.32,70.65,13054800,26.55
+2003-05-23,67.45,68.98,67.22,68.43,8032400,25.71
+2003-05-22,67.45,67.90,67.12,67.45,6927000,25.34
+2003-05-21,66.67,67.76,66.11,67.70,9603800,25.44
+2003-05-20,66.60,66.92,66.20,66.67,5119200,25.05
+2003-05-19,66.85,67.10,66.31,66.31,4363400,24.91
+2003-05-16,67.14,67.72,66.97,67.30,5445600,25.29
+2003-05-15,67.12,67.63,66.80,67.13,6373200,25.22
+2003-05-14,69.15,69.15,67.46,67.82,11070600,25.22
+2003-05-13,68.25,69.28,68.01,68.65,6031000,25.53
+2003-05-12,67.60,68.59,67.25,68.25,5910200,25.38
+2003-05-09,67.34,67.68,66.80,67.55,5748600,25.12
+2003-05-08,66.66,67.63,66.36,67.34,5285000,25.04
+2003-05-07,67.17,67.17,66.35,66.65,6732600,24.78
+2003-05-06,67.20,68.00,66.91,67.18,9196600,24.98
+2003-05-05,66.00,67.40,65.76,67.18,11924200,24.98
+2003-05-02,63.90,65.60,63.81,65.35,11495000,24.30
+2003-05-01,63.15,63.41,62.13,63.00,9569800,23.43
+2003-04-30,63.00,63.34,62.61,62.81,9707600,23.36
+2003-04-29,63.26,63.81,62.98,63.20,7211200,23.50
+2003-04-28,63.43,64.50,63.00,63.80,4992200,23.72
+2003-04-25,63.70,63.75,62.52,63.40,6911400,23.58
+2003-04-24,64.15,64.80,64.01,64.08,5867600,23.83
+2003-04-23,64.90,65.03,63.92,64.88,7571400,24.13
+2003-04-22,64.68,65.36,63.95,65.16,6737200,24.23
+2003-04-21,64.43,64.68,63.95,64.68,5413200,24.05
+2003-04-17,63.45,64.08,63.45,64.05,4547800,23.82
+2003-04-16,64.40,64.40,63.29,63.50,5730800,23.61
+2003-04-15,63.85,64.16,63.35,64.03,5741600,23.81
+2003-04-14,63.57,64.42,63.46,63.92,4464400,23.77
+2003-04-11,63.96,64.18,63.25,63.56,5350200,23.64
+2003-04-10,64.15,64.27,63.59,64.08,3973200,23.83
+2003-04-09,64.65,65.27,63.99,64.20,5547800,23.87
+2003-04-08,64.10,64.56,63.89,64.20,5433800,23.87
+2003-04-07,65.75,65.81,64.30,64.40,7616800,23.95
+2003-04-04,64.75,64.95,64.31,64.94,5475400,24.15
+2003-04-03,64.75,65.29,64.20,64.40,7024000,23.95
+2003-04-02,65.86,65.95,64.89,65.08,5068000,24.20
+2003-04-01,64.81,65.72,64.75,65.49,5577200,24.35
+2003-03-31,64.80,65.21,64.30,64.65,7507400,24.04
+2003-03-28,65.00,65.75,64.95,65.25,5516600,24.26
+2003-03-27,65.20,65.88,64.80,65.20,6797800,24.24
+2003-03-26,66.25,66.36,65.60,65.80,7280200,24.47
+2003-03-25,65.23,66.25,65.11,66.02,6984200,24.55
+2003-03-24,65.55,65.92,64.70,64.98,6352800,24.16
+2003-03-21,66.65,66.65,65.66,66.00,10628400,24.54
+2003-03-20,65.83,66.44,65.34,65.80,8258200,24.47
+2003-03-19,65.70,66.10,65.36,65.83,8531000,24.48
+2003-03-18,64.71,65.80,64.06,65.63,8186800,24.40
+2003-03-17,63.60,65.15,63.60,64.71,8107800,24.06
+2003-03-14,63.82,64.25,63.15,64.19,6675400,23.87
+2003-03-13,64.15,64.15,63.33,63.66,7102200,23.67
+2003-03-12,63.74,63.74,61.70,63.05,9503600,23.45
+2003-03-11,64.55,64.66,63.55,63.74,5840000,23.70
+2003-03-10,65.20,65.41,63.78,63.90,6945000,23.76
+2003-03-07,64.80,65.72,64.27,65.26,7612600,24.27
+2003-03-06,65.96,66.03,65.02,65.38,7427800,24.31
+2003-03-05,64.80,65.95,64.63,65.95,7056600,24.52
+2003-03-04,64.70,64.93,64.48,64.65,4415000,24.04
+2003-03-03,64.53,65.05,64.36,64.54,5016800,24.00
+2003-02-28,64.16,64.72,64.07,64.17,6425400,23.86
+2003-02-27,64.74,64.74,63.78,64.16,7460200,23.86
+2003-02-26,63.92,64.74,63.75,64.08,5161200,23.83
+2003-02-25,64.42,64.95,63.64,64.19,6954400,23.87
+2003-02-24,64.17,64.69,63.97,64.41,6730000,23.95
+2003-02-21,64.10,64.90,63.49,64.05,6524600,23.82
+2003-02-20,65.00,65.25,63.50,63.50,6267600,23.61
+2003-02-19,64.01,64.52,64.01,64.41,4265800,23.95
+2003-02-18,64.32,64.77,63.83,64.00,5383600,23.80
+2003-02-14,63.05,64.08,62.79,63.73,4650600,23.70
+2003-02-13,62.90,63.55,62.22,63.00,4877000,23.43
+2003-02-12,63.83,64.10,62.95,63.08,4477600,23.46
+2003-02-11,65.10,65.72,64.00,64.53,6424000,23.74
+2003-02-10,63.85,64.94,63.75,64.94,5413200,23.89
+2003-02-07,64.60,64.87,63.25,63.72,5593400,23.44
+2003-02-06,65.07,65.07,63.57,64.65,5751000,23.78
+2003-02-05,65.80,65.95,64.53,65.07,7341200,23.93
+2003-02-04,64.80,66.02,64.24,65.47,7440600,24.08
+2003-02-03,64.41,65.71,64.25,65.65,7417600,24.15
+2003-01-31,62.25,64.87,62.11,64.40,16914200,23.69
+2003-01-30,65.48,65.74,63.54,64.20,7353600,23.61
+2003-01-29,63.97,65.70,63.65,65.30,9937800,24.02
+2003-01-28,62.22,63.40,62.10,62.95,7359800,23.15
+2003-01-27,63.45,63.65,61.31,61.85,9717000,22.75
+2003-01-24,64.83,64.97,63.27,63.54,7238600,23.37
+2003-01-23,65.45,65.52,64.65,64.97,8201400,23.90
+2003-01-22,66.40,66.58,65.64,65.70,8907600,24.17
+2003-01-21,68.12,68.12,66.82,66.85,6352200,24.59
+2003-01-17,68.32,68.80,67.82,68.11,5004200,25.05
+2003-01-16,68.65,69.00,68.30,68.32,4782400,25.13
+2003-01-15,68.68,68.70,67.90,68.15,4651400,25.07
+2003-01-14,68.23,68.53,67.55,68.50,5158800,25.20
+2003-01-13,68.78,68.88,67.79,68.18,6636200,25.08
+2003-01-10,68.50,68.94,68.05,68.61,5611000,25.24
+2003-01-09,68.15,69.21,68.07,69.12,5208400,25.42
+2003-01-08,68.46,68.54,67.60,68.05,6096400,25.03
+2003-01-07,69.75,69.90,68.00,68.45,8403400,25.18
+2003-01-06,68.34,70.40,68.20,69.90,7761200,25.71
+2003-01-03,67.82,68.39,67.60,68.34,4958000,25.14
+2003-01-02,67.20,67.84,66.78,67.82,4365400,24.95
+2002-12-31,66.46,66.74,65.90,66.48,4730000,24.45
+2002-12-30,66.30,66.85,66.30,66.65,3859400,24.52
+2002-12-27,66.91,67.10,65.73,65.90,4042200,24.24
+2002-12-26,66.80,67.49,66.55,66.91,3430800,24.61
+2002-12-24,66.85,67.13,66.65,66.65,2044200,24.52
+2002-12-23,66.95,67.50,66.70,66.77,5073000,24.56
+2002-12-20,66.25,67.10,66.25,66.65,8487400,24.52
+2002-12-19,66.92,67.60,65.90,66.25,8272600,24.37
+2002-12-18,67.70,67.70,66.80,67.43,4921400,24.80
+2002-12-17,68.55,68.80,67.65,67.90,5415200,24.98
+2002-12-16,68.05,69.13,67.79,68.45,7330600,25.18
+2002-12-13,67.95,68.48,67.56,67.63,5667200,24.88
+2002-12-12,67.65,68.13,67.35,67.87,4180800,24.96
+2002-12-11,67.50,68.19,67.21,67.85,5316600,24.96
+2002-12-10,67.47,68.49,66.91,68.45,5646000,25.18
+2002-12-09,68.38,68.98,66.91,67.32,5884600,24.76
+2002-12-06,67.96,68.35,67.05,68.35,4565600,25.14
+2002-12-05,68.50,69.00,67.50,67.95,5756400,24.99
+2002-12-04,67.16,67.98,66.55,67.80,5957800,24.94
+2002-12-03,67.05,67.85,66.80,67.15,5294600,24.70
+2002-12-02,67.20,67.45,66.36,66.66,7815000,24.52
+2002-11-29,66.75,67.08,66.70,67.03,2823800,24.66
+2002-11-27,66.28,67.55,66.28,66.88,5473200,24.60
+2002-11-26,67.25,67.57,66.21,66.28,7815600,24.38
+2002-11-25,66.70,68.18,66.20,67.75,7242400,24.92
+2002-11-22,67.25,67.50,66.35,66.43,7420200,24.43
+2002-11-21,68.30,68.38,66.89,67.60,7622400,24.86
+2002-11-20,67.50,68.20,66.51,68.05,7405400,25.03
+2002-11-19,67.75,68.50,67.25,67.53,5333200,24.84
+2002-11-18,67.65,67.99,67.10,67.80,5967000,24.94
+2002-11-15,66.80,67.70,66.74,67.55,6732600,24.85
+2002-11-14,66.80,67.52,66.40,67.20,7168200,24.72
+2002-11-13,66.55,67.28,65.41,66.50,7424200,24.20
+2002-11-12,68.00,68.00,66.80,67.20,5067600,24.46
+2002-11-11,67.25,67.99,66.99,67.18,4508400,24.45
+2002-11-08,67.95,68.35,67.10,67.50,6481400,24.57
+2002-11-07,68.85,69.43,67.10,67.50,7321200,24.57
+2002-11-06,69.05,69.46,68.01,69.16,7458400,25.17
+2002-11-05,67.94,69.40,67.48,69.30,7200400,25.22
+2002-11-04,69.50,69.65,67.69,67.94,7918600,24.73
+2002-11-01,67.75,69.28,67.71,68.85,12189600,25.06
+2002-10-31,70.55,70.56,66.30,67.63,21791200,24.61
+2002-10-30,70.95,72.19,70.70,71.40,6275800,25.99
+2002-10-29,72.75,72.76,69.77,70.15,7972200,25.53
+2002-10-28,73.30,74.18,72.85,73.58,5653000,26.78
+2002-10-25,72.75,73.68,72.64,73.23,5150400,26.65
+2002-10-24,73.50,74.17,72.66,73.35,5881400,26.70
+2002-10-23,71.39,73.01,70.58,73.00,6799400,26.57
+2002-10-22,73.20,73.39,70.83,71.75,6862200,26.11
+2002-10-21,74.60,75.43,73.85,74.43,4174400,27.09
+2002-10-18,74.25,75.02,73.21,74.90,4855800,27.26
+2002-10-17,74.70,75.20,74.01,74.30,5031600,27.04
+2002-10-16,74.33,75.16,73.01,73.60,4408600,26.79
+2002-10-15,73.51,74.33,73.01,74.33,7015600,27.05
+2002-10-14,71.99,72.79,71.30,72.65,4040400,26.44
+2002-10-11,71.80,72.68,71.20,71.98,4553400,26.20
+2002-10-10,68.15,71.50,68.15,71.30,6133000,25.95
+2002-10-09,68.91,69.80,68.13,68.45,6056600,24.91
+2002-10-08,70.75,71.15,69.00,69.60,7499800,25.33
+2002-10-07,71.80,72.71,70.50,70.50,6688400,25.66
+2002-10-04,73.15,73.15,70.40,70.90,6394800,25.80
+2002-10-03,71.95,73.38,71.45,72.34,7078600,26.33
+2002-10-02,71.75,73.82,70.86,71.60,6481400,26.06
+2002-10-01,69.85,72.63,69.65,72.11,7258600,26.24
+2002-09-30,70.97,70.97,68.20,69.25,8700600,25.20
+2002-09-27,72.81,73.57,70.46,70.97,5372200,25.83
+2002-09-26,71.15,73.25,71.11,73.20,6125800,26.64
+2002-09-25,68.71,70.30,68.30,70.17,5627400,25.54
+2002-09-24,69.35,69.66,68.52,68.70,5894600,25.00
+2002-09-23,70.05,70.80,68.98,69.69,5092200,25.36
+2002-09-20,70.70,71.00,70.01,70.55,7808400,25.68
+2002-09-19,70.70,71.65,69.82,69.93,4080000,25.45
+2002-09-18,71.36,72.29,70.30,71.24,4400000,25.93
+2002-09-17,73.75,73.75,70.90,71.37,6448200,25.98
+2002-09-16,73.00,74.11,72.60,74.00,4201200,26.93
+2002-09-13,72.00,73.39,71.76,73.19,4397800,26.64
+2002-09-12,74.20,74.44,72.80,73.12,6042200,26.61
+2002-09-11,76.50,76.50,74.10,74.38,3897000,27.07
+2002-09-10,74.25,75.50,74.20,75.37,4795000,27.43
+2002-09-09,74.60,74.68,73.59,74.00,4881400,26.93
+2002-09-06,74.25,75.25,73.59,74.70,4463200,27.19
+2002-09-05,72.78,73.45,71.92,73.19,5004000,26.64
+2002-09-04,73.00,73.66,70.20,73.48,7685800,26.74
+2002-09-03,75.25,75.29,72.15,72.40,7946400,26.35
+2002-08-30,75.30,77.46,75.30,76.63,4080200,27.89
+2002-08-29,76.25,76.75,75.27,76.07,5490200,27.69
+2002-08-28,77.25,77.45,76.11,77.00,6217800,28.02
+2002-08-27,79.32,80.00,77.95,78.10,5061600,28.42
+2002-08-26,78.05,79.45,77.50,79.07,5054600,28.78
+2002-08-23,78.03,78.93,77.46,78.43,4398200,28.54
+2002-08-22,77.10,79.01,76.77,78.72,4723000,28.65
+2002-08-21,75.60,77.17,74.85,76.85,6321200,27.97
+2002-08-20,75.95,76.54,74.03,75.35,7337400,27.42
+2002-08-19,76.42,77.50,75.96,76.87,5471400,27.98
+2002-08-16,76.90,77.35,76.45,76.92,4560800,27.99
+2002-08-15,77.25,78.55,77.00,77.85,6047400,28.33
+2002-08-14,75.95,77.55,75.01,77.40,6534400,27.91
+2002-08-13,75.04,76.55,74.38,75.30,5728800,27.16
+2002-08-12,74.75,75.58,73.71,75.05,4231200,27.07
+2002-08-09,74.00,75.90,72.95,75.55,5123200,27.25
+2002-08-08,72.80,74.69,72.42,74.56,6028000,26.89
+2002-08-07,71.45,72.40,70.15,71.95,4804800,25.95
+2002-08-06,69.10,71.75,68.86,70.57,6591200,25.45
+2002-08-05,70.80,71.85,67.60,68.06,6438000,24.55
+2002-08-02,71.00,71.90,69.87,70.80,7381600,25.53
+2002-08-01,73.75,74.10,69.95,70.55,10043000,25.44
+2002-07-31,72.50,75.00,71.80,75.00,13196000,27.05
+2002-07-30,73.00,73.75,71.53,73.00,11315400,26.33
+2002-07-29,72.00,74.44,71.51,74.38,7543600,26.83
+2002-07-26,69.95,70.84,68.84,70.81,6236600,25.54
+2002-07-25,69.65,70.55,68.35,69.70,9921600,25.14
+2002-07-24,66.95,70.95,65.64,70.60,15552600,25.46
+2002-07-23,69.75,70.61,66.77,66.96,13961600,24.15
+2002-07-22,73.70,74.90,69.00,69.52,12821800,25.07
+2002-07-19,78.10,78.46,73.00,74.50,12278400,26.87
+2002-07-18,80.50,81.10,78.53,78.70,5970800,28.38
+2002-07-17,80.55,81.70,79.75,80.30,7063600,28.96
+2002-07-16,79.75,80.89,78.21,79.38,8582800,28.63
+2002-07-15,82.15,82.30,77.11,80.75,10394400,29.12
+2002-07-12,83.00,83.35,81.69,82.80,8075200,29.86
+2002-07-11,84.88,85.45,82.50,82.65,9164600,29.81
+2002-07-10,87.40,87.43,84.25,84.87,7150600,30.61
+2002-07-09,87.85,87.94,86.35,86.95,3996000,31.36
+2002-07-08,87.60,88.10,86.77,88.08,4338800,31.77
+2002-07-05,87.60,87.90,86.50,87.90,3574600,31.70
+2002-07-03,87.75,88.29,86.15,86.70,5273800,31.27
+2002-07-02,88.60,88.93,87.20,87.80,5273400,31.67
+2002-07-01,88.50,88.77,87.76,88.60,5722400,31.95
+2002-06-28,88.00,88.75,87.60,88.50,6140000,31.92
+2002-06-27,86.25,87.77,86.05,87.63,4627400,31.60
+2002-06-26,85.50,86.75,85.00,86.25,7006200,31.11
+2002-06-25,88.45,88.50,85.80,86.00,5806400,31.02
+2002-06-24,88.15,88.25,86.80,87.23,5817000,31.46
+2002-06-21,86.25,87.97,86.25,87.65,7010200,31.61
+2002-06-20,87.70,88.55,87.30,87.33,5780400,31.50
+2002-06-19,88.20,88.65,86.60,86.60,6010200,31.23
+2002-06-18,88.15,88.70,87.85,88.43,4181800,31.89
+2002-06-17,87.50,88.75,86.75,88.70,4808800,31.99
+2002-06-14,86.75,87.00,85.55,86.77,4993000,31.29
+2002-06-13,86.75,88.15,86.31,86.90,3834200,31.34
+2002-06-12,86.75,87.35,86.04,86.75,5183600,31.29
+2002-06-11,86.90,87.06,85.97,86.40,3791000,31.16
+2002-06-10,87.10,87.23,85.85,86.35,4451200,31.14
+2002-06-07,85.97,87.40,85.86,87.25,4861000,31.47
+2002-06-06,87.85,88.19,85.58,85.96,4786000,31.00
+2002-06-05,86.80,87.15,85.70,87.15,5292400,31.43
+2002-06-04,86.52,87.30,85.92,86.80,3868600,31.31
+2002-06-03,87.95,87.95,86.51,86.52,4208400,31.20
+2002-05-31,87.10,89.20,87.10,87.25,4751000,31.47
+2002-05-30,87.13,88.00,86.50,86.80,4474400,31.31
+2002-05-29,88.00,88.40,87.42,87.90,3940000,31.70
+2002-05-28,89.15,89.18,87.90,88.08,3501400,31.77
+2002-05-24,89.61,89.85,88.23,89.10,3217400,32.13
+2002-05-23,89.02,89.85,88.11,89.60,3743800,32.31
+2002-05-22,87.85,89.15,87.35,89.02,4409000,32.11
+2002-05-21,88.75,90.00,87.83,87.83,5500400,31.68
+2002-05-20,88.55,89.25,88.05,88.75,4624400,32.01
+2002-05-17,88.50,89.39,88.29,89.15,3907600,32.15
+2002-05-16,88.20,89.47,88.20,89.00,4338000,32.10
+2002-05-15,88.25,89.05,88.05,88.05,5305200,31.76
+2002-05-14,90.40,90.50,89.69,89.90,5631000,32.17
+2002-05-13,87.25,90.49,87.08,90.10,5028400,32.24
+2002-05-10,88.87,88.90,87.77,87.95,4785000,31.47
+2002-05-09,88.25,88.80,87.75,88.27,5379200,31.59
+2002-05-08,88.20,89.05,86.84,89.05,7141800,31.87
+2002-05-07,87.30,88.40,86.89,87.67,3852000,31.37
+2002-05-06,88.90,88.90,86.95,87.00,4834600,31.13
+2002-05-03,89.20,90.10,89.04,89.51,6363600,32.03
+2002-05-02,88.00,88.87,87.12,88.87,4992800,31.80
+2002-05-01,86.72,88.20,86.45,87.99,5293800,31.49
+2002-04-30,87.10,87.63,86.69,86.71,3991000,31.03
+2002-04-29,85.02,86.82,84.70,85.86,5654600,30.72
+2002-04-26,85.91,86.35,84.00,84.60,7546600,30.27
+2002-04-25,85.70,86.75,85.30,85.90,5362200,30.74
+2002-04-24,85.65,86.20,84.97,85.00,4352400,30.42
+2002-04-23,85.50,86.98,85.16,86.98,5375400,31.13
+2002-04-22,87.65,88.13,86.12,86.65,3913200,31.01
+2002-04-19,86.75,88.00,86.50,88.00,4476400,31.49
+2002-04-18,87.80,87.98,86.24,87.50,3863400,31.31
+2002-04-17,87.20,87.85,86.13,86.96,3767600,31.12
+2002-04-16,85.95,87.15,85.72,86.60,3986200,30.99
+2002-04-15,85.40,86.20,85.24,85.30,4941800,30.52
+2002-04-12,85.55,85.70,83.55,84.10,8008800,30.10
+2002-04-11,87.60,88.05,86.45,86.45,3891000,30.94
+2002-04-10,86.95,88.06,86.90,87.60,3964000,31.35
+2002-04-09,88.20,88.40,86.76,87.29,4007200,31.24
+2002-04-08,87.84,88.95,87.41,88.40,5352200,31.63
+2002-04-05,87.90,87.99,86.75,87.14,4375200,31.18
+2002-04-04,89.90,89.98,87.29,87.79,4851800,31.42
+2002-04-03,90.37,90.40,89.47,90.00,5820800,32.21
+2002-04-02,89.71,91.04,89.71,90.86,4462000,32.51
+2002-04-01,89.97,90.69,89.70,89.70,3871600,32.10
+2002-03-28,90.25,91.19,90.00,90.27,4135400,32.30
+2002-03-27,89.65,90.94,89.58,90.50,4795800,32.39
+2002-03-26,88.90,89.53,88.65,89.00,4113000,31.85
+2002-03-25,89.11,89.49,88.40,88.40,3326000,31.63
+2002-03-22,90.00,91.00,89.00,89.11,4029200,31.89
+2002-03-21,89.85,90.73,89.50,90.38,3883800,32.34
+2002-03-20,89.86,90.79,89.70,89.80,4265400,32.13
+2002-03-19,90.79,91.60,90.66,90.70,4550000,32.46
+2002-03-18,90.19,90.67,89.70,90.36,4389600,32.34
+2002-03-15,89.64,90.40,89.55,89.80,6698800,32.13
+2002-03-14,89.42,89.80,89.24,89.50,4563600,32.03
+2002-03-13,89.85,90.00,89.16,89.42,6301800,32.00
+2002-03-12,89.10,89.79,88.90,89.62,5961400,32.07
+2002-03-11,88.70,89.70,88.40,89.10,5603400,31.88
+2002-03-08,88.98,88.98,87.51,87.65,7562800,31.37
+2002-03-07,88.25,88.85,87.25,88.63,6280000,31.72
+2002-03-06,85.70,88.04,85.70,87.90,5463800,31.45
+2002-03-05,86.18,86.81,85.50,86.25,3876600,30.86
+2002-03-04,85.52,86.24,84.91,86.18,4622600,30.84
+2002-03-01,84.44,85.50,84.20,85.50,5683600,30.60
+2002-02-28,85.00,85.40,84.28,84.44,5236600,30.22
+2002-02-27,83.93,85.10,83.90,85.00,5399400,30.42
+2002-02-26,84.40,84.75,83.76,84.18,4100200,30.12
+2002-02-25,83.50,84.74,83.01,83.90,6014400,30.02
+2002-02-22,82.20,83.75,82.15,83.70,6444600,29.95
+2002-02-21,82.10,83.40,82.00,82.11,5117400,29.38
+2002-02-20,81.49,81.75,80.80,81.75,4703800,29.25
+2002-02-19,81.90,82.30,81.11,81.65,4331400,29.22
+2002-02-15,82.80,83.15,82.15,82.35,5146800,29.47
+2002-02-14,82.50,83.24,82.09,82.50,6171800,29.52
+2002-02-13,82.25,82.70,81.55,82.45,4955800,29.50
+2002-02-12,82.82,83.21,82.30,82.39,5228600,29.23
+2002-02-11,81.05,83.25,80.80,82.95,4952200,29.43
+2002-02-08,81.90,82.20,81.37,81.85,4865800,29.04
+2002-02-07,82.60,82.96,81.75,81.75,6443800,29.01
+2002-02-06,82.49,83.55,82.30,83.20,5351000,29.52
+2002-02-05,83.05,83.80,82.11,82.36,6604400,29.22
+2002-02-04,84.85,85.24,83.80,83.92,4149200,29.78
+2002-02-01,83.40,85.60,83.40,85.37,6272000,30.29
+2002-01-31,83.00,83.99,82.96,83.80,6926400,29.73
+2002-01-30,82.50,83.33,81.10,83.10,14362400,29.48
+2002-01-29,87.75,87.76,84.65,85.17,12283800,30.22
+2002-01-28,89.18,89.18,88.48,88.87,4752400,31.53
+2002-01-25,88.50,89.02,88.25,88.56,3622400,31.42
+2002-01-24,87.80,88.57,87.77,88.10,3894400,31.26
+2002-01-23,87.13,88.56,87.11,87.75,5082000,31.13
+2002-01-22,87.40,87.64,86.11,86.73,3909800,30.77
+2002-01-18,87.20,87.75,86.80,86.80,4183600,30.80
+2002-01-17,87.94,88.12,87.00,87.40,3384800,31.01
+2002-01-16,88.30,88.48,87.45,87.46,4128000,31.03
+2002-01-15,88.25,89.20,88.00,89.20,5563800,31.65
+2002-01-14,87.42,87.74,86.71,87.39,5301000,31.01
+2002-01-11,88.90,88.95,87.25,87.41,5055400,31.01
+2002-01-10,88.52,89.34,88.20,88.95,4527000,31.56
+2002-01-09,89.30,90.50,88.50,89.11,5963400,31.62
+2002-01-08,90.00,90.49,88.50,90.05,4937800,31.95
+2002-01-07,89.44,90.00,89.30,89.72,4656400,31.83
+2002-01-04,89.63,90.10,89.29,89.30,4879000,31.68
+2002-01-03,89.30,89.97,88.95,89.50,3480800,31.76
+2002-01-02,89.61,89.61,87.91,89.48,5018200,31.75
+2001-12-31,90.00,90.70,89.33,89.61,5061000,31.79
+2001-12-28,91.00,91.05,89.84,90.44,4088800,32.09
+2001-12-27,89.45,90.67,89.03,90.31,4841200,32.04
+2001-12-26,89.15,90.67,88.95,89.20,3932200,31.65
+2001-12-24,88.60,89.23,88.51,88.55,2038400,31.42
+2001-12-21,87.95,88.89,87.90,88.60,7552200,31.44
+2001-12-20,88.25,88.30,87.10,87.40,4141800,31.01
+2001-12-19,86.00,87.69,85.97,87.50,6399800,31.05
+2001-12-18,85.28,86.39,85.25,86.25,4466200,30.60
+2001-12-17,84.25,85.68,83.58,85.64,6345000,30.39
+2001-12-14,84.40,84.90,83.80,84.00,6751400,29.80
+2001-12-13,85.60,85.95,83.78,84.25,6186200,29.89
+2001-12-12,86.00,86.00,85.02,85.60,5348000,30.37
+2001-12-11,86.13,87.00,85.03,85.10,4204200,30.19
+2001-12-10,86.89,87.40,85.90,86.13,4436200,30.56
+2001-12-07,85.97,87.60,85.42,87.23,4118400,30.95
+2001-12-06,88.00,88.00,85.63,85.98,4667800,30.51
+2001-12-05,87.50,87.98,87.15,87.50,6313000,31.05
+2001-12-04,86.45,86.90,85.58,86.83,5662000,30.81
+2001-12-03,85.02,86.91,84.36,86.45,5731400,30.67
+2001-11-30,85.40,85.95,84.52,85.01,4459200,30.16
+2001-11-29,85.00,85.68,84.38,85.45,3293000,30.32
+2001-11-28,85.05,85.90,84.55,84.55,5035000,30.00
+2001-11-27,84.70,86.00,84.35,85.62,5662400,30.38
+2001-11-26,85.15,85.60,84.10,85.20,5234600,30.23
+2001-11-23,84.60,86.85,84.25,86.58,2781600,30.72
+2001-11-21,87.50,87.73,85.45,86.08,6153400,30.54
+2001-11-20,84.50,86.85,84.30,86.53,8325600,30.70
+2001-11-19,83.45,83.60,82.00,82.91,7657600,29.42
+2001-11-16,83.80,84.15,82.70,83.45,10877600,29.61
+2001-11-15,84.75,84.76,82.50,83.80,12166400,29.73
+2001-11-14,88.45,89.00,86.30,86.62,8151400,30.73
+2001-11-13,89.65,90.22,87.65,90.17,6896000,31.74
+2001-11-12,88.90,89.60,88.00,89.23,4566000,31.41
+2001-11-09,88.75,89.70,88.45,89.49,5561600,31.51
+2001-11-08,87.75,88.10,86.95,87.59,6541600,30.84
+2001-11-07,86.80,87.53,85.90,87.28,6459600,30.73
+2001-11-06,86.70,87.11,85.86,86.80,6992800,30.56
+2001-11-05,87.95,88.35,87.10,87.11,5289600,30.67
+2001-11-02,89.15,89.16,87.45,87.45,5329200,30.79
+2001-11-01,88.55,90.00,88.07,89.86,5410400,31.64
+2001-10-31,88.80,89.99,88.06,88.55,7689000,31.17
+2001-10-30,89.01,89.60,87.40,89.00,7090200,31.33
+2001-10-29,89.20,89.49,88.25,89.01,6144400,31.34
+2001-10-26,87.90,89.00,87.33,88.93,6564600,31.31
+2001-10-25,85.35,87.90,85.25,87.90,6297000,30.95
+2001-10-24,86.85,87.15,85.50,86.91,5152200,30.60
+2001-10-23,88.55,89.35,86.12,86.60,6375600,30.49
+2001-10-22,86.90,88.75,86.02,88.75,4987800,31.24
+2001-10-19,85.55,87.49,84.80,86.74,6220400,30.54
+2001-10-18,88.15,88.30,85.68,86.03,6331800,30.29
+2001-10-17,89.70,90.15,88.52,89.10,4391600,31.37
+2001-10-16,88.45,89.40,87.30,89.15,5857600,31.39
+2001-10-15,90.50,90.55,87.60,88.45,7012200,31.14
+2001-10-12,92.45,92.80,90.15,91.00,11492400,32.04
+2001-10-11,93.20,93.50,91.96,93.28,10826600,32.84
+2001-10-10,90.90,93.77,90.89,93.45,9967800,32.90
+2001-10-09,89.75,91.50,88.25,90.89,11114600,32.00
+2001-10-08,88.45,90.00,87.77,88.95,5462000,31.32
+2001-10-05,87.80,88.77,86.85,88.44,7237800,31.14
+2001-10-04,85.42,88.00,85.42,87.11,6275200,30.67
+2001-10-03,85.51,85.76,84.00,85.41,6913400,30.07
+2001-10-02,82.60,85.65,82.25,85.50,7214200,30.10
+2001-10-01,83.85,83.86,82.08,83.70,6330600,29.47
+2001-09-28,83.25,84.75,82.65,84.75,8121600,29.84
+2001-09-27,79.15,83.50,78.76,83.50,11456000,29.40
+2001-09-26,80.10,80.49,78.60,78.77,9604800,27.73
+2001-09-25,81.00,81.08,79.01,79.70,9790600,28.06
+2001-09-24,84.01,84.55,80.57,81.10,9300400,28.55
+2001-09-21,83.70,84.28,81.00,84.01,9363000,29.58
+2001-09-20,84.25,84.90,83.21,83.70,7111000,29.47
+2001-09-19,87.76,87.77,82.90,84.90,9064200,29.89
+2001-09-18,90.10,90.20,87.62,87.76,8250200,30.90
+2001-09-17,92.50,92.50,90.21,90.22,10121600,31.76
+2001-09-10,92.35,92.40,91.55,91.70,6084400,32.28
+2001-09-07,91.76,93.31,91.35,92.40,9550600,32.53
+2001-09-06,91.30,92.00,91.05,91.75,5801400,32.30
+2001-09-05,91.60,91.60,90.80,91.40,5466800,32.18
+2001-09-04,91.10,92.28,91.10,91.35,5547600,32.16
+2001-08-31,90.60,91.05,90.19,90.75,3368000,31.95
+2001-08-30,91.76,92.30,89.96,90.47,6140600,31.85
+2001-08-29,91.62,92.45,91.60,91.76,5262200,32.30
+2001-08-28,92.10,92.10,91.10,91.12,2805600,32.08
+2001-08-27,93.10,93.61,92.10,92.10,2658800,32.42
+2001-08-24,92.28,93.20,92.03,92.80,2957000,32.67
+2001-08-23,91.95,92.89,91.85,92.28,3254800,32.49
+2001-08-22,91.15,93.15,91.03,91.95,8601400,32.37
+2001-08-21,91.97,91.97,90.40,90.46,4716600,31.85
+2001-08-20,92.05,92.28,90.95,91.34,4832400,32.16
+2001-08-17,92.90,93.03,91.75,92.01,4083800,32.39
+2001-08-16,93.03,93.20,92.20,93.05,5532400,32.76
+2001-08-15,92.45,93.35,92.12,93.01,5107600,32.74
+2001-08-14,91.70,92.25,91.60,92.24,4828800,32.24
+2001-08-13,91.80,92.42,91.55,91.70,5167800,32.06
+2001-08-10,91.25,92.44,91.20,91.75,6367200,32.07
+2001-08-09,89.95,90.74,89.40,90.59,4531600,31.67
+2001-08-08,91.40,91.80,89.99,90.01,4224800,31.47
+2001-08-07,90.64,91.61,90.64,91.13,5191800,31.86
+2001-08-06,90.45,91.05,90.22,90.39,2744000,31.60
+2001-08-03,90.80,91.09,89.75,90.68,3216400,31.70
+2001-08-02,91.37,91.48,90.64,91.05,4629400,31.83
+2001-08-01,91.55,92.13,90.72,91.17,5517400,31.87
+2001-07-31,91.60,92.46,90.97,91.39,5999400,31.95
+2001-07-30,91.40,91.87,90.30,91.53,3749600,32.00
+2001-07-27,90.45,91.19,89.07,91.10,3295000,31.85
+2001-07-26,89.17,90.20,88.45,90.05,5878600,31.48
+2001-07-25,86.45,89.25,86.25,89.17,8738000,31.17
+2001-07-24,86.90,87.29,84.75,85.18,4308800,29.78
+2001-07-23,89.10,89.21,87.00,87.64,4117600,30.64
+2001-07-20,87.30,89.43,87.30,88.95,6321800,31.09
+2001-07-19,87.25,87.60,86.53,87.15,5084200,30.47
+2001-07-18,86.05,86.88,85.10,86.80,5513400,30.34
+2001-07-17,87.70,88.20,86.37,86.85,4823200,30.36
+2001-07-16,89.50,90.19,87.19,87.65,3769600,30.64
+2001-07-13,89.06,90.25,88.48,89.40,4373200,31.25
+2001-07-12,88.00,89.10,87.05,89.06,5330800,31.13
+2001-07-11,89.00,89.00,87.06,87.67,4930600,30.65
+2001-07-10,90.00,90.75,88.75,89.40,5289000,31.25
+2001-07-09,91.00,91.00,89.26,90.04,5091000,31.48
+2001-07-06,91.95,91.95,90.10,91.00,5111000,31.81
+2001-07-05,90.39,92.54,90.39,91.32,5943000,31.92
+2001-07-03,90.31,90.42,89.87,90.39,3177200,31.60
+2001-07-02,90.49,90.49,89.45,90.31,5568800,31.57
+2001-06-29,89.48,90.88,88.40,90.50,5919000,31.64
+2001-06-28,91.00,91.00,87.94,88.74,8469400,31.02
+2001-06-27,93.86,93.98,91.30,91.40,5376400,31.95
+2001-06-26,94.70,95.35,94.05,94.70,4895800,33.10
+2001-06-25,94.95,95.35,94.12,94.95,3957600,33.19
+2001-06-22,94.10,94.89,92.59,94.74,5513600,33.12
+2001-06-21,94.47,94.55,92.35,93.46,7991200,32.67
+2001-06-20,95.00,96.30,94.43,94.47,4553400,33.02
+2001-06-19,95.71,95.95,94.96,95.50,3441000,33.38
+2001-06-18,96.69,96.85,95.60,95.70,3701000,33.45
+2001-06-15,95.01,97.05,95.01,96.69,5008600,33.80
+2001-06-14,96.95,96.95,95.58,95.66,3096400,33.44
+2001-06-13,98.00,98.40,97.02,97.15,4214400,33.96
+2001-06-12,97.50,98.00,97.00,97.59,3928000,34.11
+2001-06-11,97.00,97.90,96.75,97.50,4930800,34.08
+2001-06-08,96.49,96.49,95.70,96.44,3163000,33.71
+2001-06-07,96.15,97.01,95.84,96.01,5264000,33.56
+2001-06-06,96.55,96.75,95.91,96.16,6277600,33.61
+2001-06-05,97.78,98.05,97.32,97.70,5557000,34.15
+2001-06-04,96.95,98.06,96.95,98.03,4290000,34.27
+2001-06-01,96.50,96.80,95.70,96.38,3514600,33.69
+2001-05-31,95.00,96.36,95.00,96.05,4903400,33.58
+2001-05-30,95.99,96.00,94.95,95.84,4140600,33.50
+2001-05-29,96.00,96.79,95.55,95.55,5590800,33.40
+2001-05-25,94.95,95.18,94.10,94.18,5267400,32.92
+2001-05-24,94.70,94.71,93.60,94.30,2863200,32.96
+2001-05-23,95.32,95.50,94.06,94.18,3562600,32.92
+2001-05-22,97.00,97.01,95.07,95.07,3929400,33.23
+2001-05-21,98.00,98.49,96.25,97.14,4344200,33.96
+2001-05-18,96.10,97.75,96.04,97.57,4499200,34.11
+2001-05-17,95.25,95.99,94.58,95.66,3347400,33.44
+2001-05-16,94.75,95.86,94.56,95.25,4281000,33.30
+2001-05-15,95.35,95.50,94.25,95.40,4923400,33.12
+2001-05-14,94.02,95.16,93.90,94.40,4496600,32.77
+2001-05-11,95.20,95.21,93.60,94.02,3083000,32.64
+2001-05-10,95.42,95.90,94.56,95.21,4027400,33.06
+2001-05-09,94.38,95.43,94.04,95.43,3297200,33.13
+2001-05-08,93.30,94.48,92.75,93.80,3768200,32.57
+2001-05-07,93.98,94.30,92.67,94.20,3188600,32.71
+2001-05-04,92.10,93.60,91.75,93.35,4572800,32.41
+2001-05-03,91.75,92.00,90.67,91.70,6340200,31.84
+2001-05-02,94.47,95.47,91.70,92.00,7004800,31.94
+2001-05-01,95.71,96.60,95.38,96.45,5795800,33.49
+2001-04-30,97.49,97.80,96.20,96.56,4541200,33.52
+2001-04-27,97.86,97.90,96.80,97.49,6143800,33.85
+2001-04-26,95.75,97.94,95.60,97.86,10751600,33.98
+2001-04-25,94.76,95.46,93.77,95.32,5224800,33.09
+2001-04-24,94.85,95.00,93.57,94.30,5287200,32.74
+2001-04-23,93.90,94.88,93.70,94.71,4328600,32.88
+2001-04-20,92.75,93.40,92.35,93.25,4349400,32.38
+2001-04-19,92.76,93.18,91.69,92.75,4761400,32.20
+2001-04-18,92.45,93.95,91.32,93.46,6590800,32.45
+2001-04-17,93.60,93.61,92.27,93.25,4591600,32.38
+2001-04-16,92.00,93.80,91.70,93.80,3695000,32.57
+2001-04-12,90.80,91.80,90.13,91.80,3530000,31.87
+2001-04-11,91.80,91.80,90.18,90.80,5068800,31.52
+2001-04-10,91.90,92.95,91.90,92.80,5972000,32.22
+2001-04-09,89.75,91.50,89.75,91.50,4455000,31.77
+2001-04-06,88.50,89.50,87.81,89.22,4428400,30.98
+2001-04-05,88.70,89.90,88.07,89.68,4891800,31.14
+2001-04-04,86.00,87.95,86.00,87.70,5048400,30.45
+2001-04-03,86.62,86.98,84.59,86.00,5366200,29.86
+2001-04-02,87.80,88.10,86.12,86.87,5444400,30.16
+2001-03-30,87.12,88.67,86.75,87.80,3907000,30.48
+2001-03-29,85.80,86.44,85.33,86.42,3887800,30.00
+2001-03-28,86.46,87.16,85.75,86.60,3563000,30.07
+2001-03-27,87.25,88.22,86.95,87.83,5296600,30.49
+2001-03-26,87.80,88.17,86.42,86.44,3789800,30.01
+2001-03-23,86.70,88.00,85.80,86.70,7401600,30.10
+2001-03-22,89.50,90.00,85.35,87.50,9461800,30.38
+2001-03-21,90.09,90.55,88.81,89.68,5890400,31.14
+2001-03-20,89.40,91.25,88.81,90.63,5971200,31.47
+2001-03-19,88.10,89.90,88.00,89.06,5335800,30.92
+2001-03-16,87.60,88.60,87.18,87.50,7003000,30.38
+2001-03-15,89.53,89.76,87.63,88.70,4381200,30.80
+2001-03-14,89.15,90.05,88.85,89.53,4671800,31.08
+2001-03-13,92.08,92.08,90.10,90.62,5286600,31.46
+2001-03-12,92.74,92.79,91.83,92.11,4479600,31.98
+2001-03-09,92.95,93.45,92.09,92.78,3767800,32.21
+2001-03-08,91.39,93.00,90.89,92.95,5803000,32.27
+2001-03-07,91.00,91.76,90.82,91.38,4273400,31.73
+2001-03-06,90.39,90.99,90.05,90.45,6489800,31.40
+2001-03-05,88.75,90.72,88.75,90.38,6764600,31.38
+2001-03-02,87.00,88.50,86.60,88.45,5213800,30.71
+2001-03-01,85.66,87.10,85.66,86.84,5236000,30.15
+2001-02-28,85.91,86.25,85.31,85.66,4308800,29.74
+2001-02-27,84.60,86.14,84.59,85.70,4672200,29.75
+2001-02-26,84.00,85.25,83.60,84.56,4188800,29.36
+2001-02-23,86.08,86.29,84.14,84.46,3910600,29.32
+2001-02-22,86.40,86.88,85.94,86.08,4092400,29.89
+2001-02-21,86.50,87.22,85.71,85.93,5134600,29.83
+2001-02-20,86.30,87.09,86.07,86.50,3801000,30.03
+2001-02-16,86.05,87.49,85.55,86.55,5898200,30.05
+2001-02-15,85.00,85.48,84.70,85.40,4665400,29.65
+2001-02-14,86.29,86.70,85.34,85.85,5079000,29.81
+2001-02-13,85.64,86.00,84.75,86.00,3622400,29.63
+2001-02-12,86.00,86.69,84.75,86.53,4442600,29.82
+2001-02-09,85.11,86.56,85.10,85.89,4152800,29.59
+2001-02-08,83.36,84.70,83.13,84.26,3951400,29.03
+2001-02-07,84.32,84.45,83.06,83.35,4463600,28.72
+2001-02-06,83.05,85.30,82.61,84.69,6619000,29.18
+2001-02-05,82.80,83.60,82.55,82.57,3338200,28.45
+2001-02-02,83.27,83.58,82.01,82.42,2958000,28.40
+2001-02-01,83.28,83.28,81.56,83.27,2901000,28.69
+2001-01-31,82.60,83.28,81.90,83.28,3285200,28.70
+2001-01-30,81.35,82.10,81.00,81.86,2629600,28.21
+2001-01-29,81.62,81.81,80.91,81.50,3165000,28.08
+2001-01-26,83.19,83.50,82.00,82.62,4139800,28.47
+2001-01-25,80.12,83.31,80.12,83.19,8396200,28.66
+2001-01-24,80.19,80.25,79.00,79.87,3268000,27.52
+2001-01-23,79.69,80.19,78.75,79.56,4825600,27.41
+2001-01-22,78.75,79.94,78.69,79.62,4818800,27.43
+2001-01-19,78.81,80.00,78.44,79.31,4766800,27.33
+2001-01-18,80.00,80.56,79.31,79.44,5045000,27.37
+2001-01-17,80.37,80.94,79.37,80.25,5570600,27.65
+2001-01-16,80.87,81.00,79.50,81.00,5990400,27.91
+2001-01-12,81.50,81.50,79.62,80.94,5148400,27.89
+2001-01-11,81.12,81.62,80.50,81.44,5133200,28.06
+2001-01-10,80.25,80.31,79.69,80.12,4376200,27.61
+2001-01-09,81.31,81.44,79.62,80.25,3825200,27.65
+2001-01-08,81.50,82.37,81.06,81.31,3288000,28.02
+2001-01-05,80.87,82.31,80.56,81.50,3438200,28.08
+2001-01-04,81.75,82.00,80.06,80.87,5514600,27.87
+2001-01-03,85.00,85.44,81.87,82.62,5330000,28.47
+2001-01-02,85.19,86.94,84.94,85.94,3957200,29.61
+2000-12-29,85.87,86.94,84.44,84.44,3377200,29.10
+2000-12-28,84.87,86.12,83.81,85.75,5321200,29.55
+2000-12-27,83.25,83.56,82.19,83.06,2612600,28.62
+2000-12-26,81.62,83.00,81.00,82.81,4361200,28.53
+2000-12-22,78.94,80.75,78.44,80.62,3058600,27.78
+2000-12-21,79.19,79.37,78.19,78.37,4231600,27.00
+2000-12-20,80.06,80.12,78.19,78.44,4622200,27.03
+2000-12-19,80.56,82.44,80.56,81.06,4275200,27.93
+2000-12-18,78.87,81.50,78.69,80.75,5606400,27.82
+2000-12-15,79.75,80.37,78.25,78.25,8036200,26.96
+2000-12-14,81.50,81.69,78.56,79.06,4928400,27.24
+2000-12-13,81.56,82.81,81.56,82.25,3157200,28.34
+2000-12-12,82.12,82.44,81.56,81.81,2651000,28.19
+2000-12-11,81.37,82.19,80.56,81.50,4312000,28.08
+2000-12-08,80.31,81.56,79.37,81.31,3028000,28.02
+2000-12-07,81.06,81.81,80.56,80.69,2632600,27.80
+2000-12-06,82.00,82.25,80.06,80.50,3853000,27.74
+2000-12-05,84.50,84.50,81.69,81.81,3139800,28.19
+2000-12-04,82.37,83.81,82.25,83.00,3926200,28.60
+2000-12-01,82.44,83.00,81.81,82.62,3436000,28.47
+2000-11-30,82.69,83.06,80.50,81.87,4079800,28.21
+2000-11-29,85.81,85.94,82.06,82.12,5351400,28.30
+2000-11-28,85.75,86.00,85.06,85.81,5185400,29.57
+2000-11-27,85.12,85.12,84.00,84.87,2285800,29.24
+2000-11-24,84.94,84.94,84.00,84.31,1067000,29.05
+2000-11-22,85.00,85.06,84.31,84.81,2481000,29.22
+2000-11-21,83.75,85.44,83.37,85.00,2951000,29.29
+2000-11-20,84.31,84.75,83.62,83.69,1881600,28.84
+2000-11-17,83.25,83.81,82.75,83.75,2014400,28.86
+2000-11-16,83.69,84.25,83.06,83.87,1992400,28.90
+2000-11-15,84.31,84.94,83.56,83.94,2583600,28.92
+2000-11-14,83.19,84.81,83.19,84.25,3050400,28.81
+2000-11-13,85.06,85.31,82.62,83.12,2828400,28.42
+2000-11-10,83.44,84.75,83.44,84.12,3871200,28.76
+2000-11-09,83.37,84.12,82.75,83.37,2874400,28.50
+2000-11-08,82.50,83.31,82.50,83.00,2349200,28.38
+2000-11-07,82.56,83.44,81.50,82.06,3348800,28.06
+2000-11-06,80.94,82.81,80.56,82.56,3492800,28.23
+2000-11-03,81.19,81.94,80.31,81.06,4187800,27.72
+2000-11-02,82.87,82.87,80.50,80.50,4447000,27.52
+2000-11-01,82.75,84.12,82.56,82.81,3368200,28.31
+2000-10-31,81.62,82.56,80.56,82.12,3298000,28.08
+2000-10-30,79.37,81.87,79.37,81.62,3440000,27.91
+2000-10-27,82.44,82.44,80.00,80.31,2643200,27.46
+2000-10-26,83.00,83.12,81.81,82.00,5642400,28.04
+2000-10-25,82.50,83.19,81.00,81.50,3913800,27.87
+2000-10-24,83.44,83.44,82.00,82.25,5664000,28.12
+2000-10-23,83.50,83.62,81.87,82.56,4619800,28.23
+2000-10-20,82.31,83.75,82.25,83.44,5374800,28.53
+2000-10-19,81.87,83.19,81.50,82.31,4096400,28.14
+2000-10-18,83.37,83.37,81.75,82.50,4954600,28.21
+2000-10-17,81.50,82.87,80.75,82.87,8662800,28.33
+2000-10-16,80.00,82.06,78.50,82.00,17911000,28.04
+2000-10-13,86.69,86.94,84.00,84.25,4028600,28.81
+2000-10-12,86.62,88.56,86.56,87.31,8978800,29.85
+2000-10-11,88.94,88.94,86.06,86.62,6095200,29.62
+2000-10-10,86.50,88.00,85.69,87.19,3105800,29.81
+2000-10-09,84.81,86.37,84.81,86.00,1701200,29.40
+2000-10-06,85.50,87.19,83.81,84.37,2542400,28.85
+2000-10-05,84.81,85.81,83.44,85.50,2979000,29.23
+2000-10-04,87.50,87.56,84.50,84.81,2891000,29.00
+2000-10-03,87.19,87.75,86.44,86.87,2425200,29.70
+2000-10-02,86.19,87.56,85.87,86.69,2319400,29.64
+2000-09-29,84.69,86.87,84.69,85.25,2704400,29.15
+2000-09-28,85.44,85.94,84.00,84.14,3668200,28.77
+2000-09-27,83.44,85.62,82.81,85.44,3351400,29.21
+2000-09-26,83.75,84.81,83.06,83.31,4283400,28.48
+2000-09-25,83.00,83.69,81.56,82.80,4483400,28.31
+2000-09-22,85.12,86.44,83.69,84.25,4486600,28.81
+2000-09-21,86.62,86.81,84.62,85.31,4706600,29.17
+2000-09-20,89.37,90.62,86.69,87.00,7055000,29.75
+2000-09-19,89.62,89.69,88.06,88.06,3819800,30.11
+2000-09-18,90.87,92.31,90.00,90.00,5081800,30.77
+2000-09-15,87.75,91.44,87.75,90.19,7437600,30.84
+2000-09-14,88.62,88.62,87.31,87.58,1576600,29.94
+2000-09-13,88.75,89.44,88.12,88.62,2504800,30.30
+2000-09-12,88.87,89.50,87.94,88.56,3381400,30.28
+2000-09-11,86.69,90.00,86.69,89.31,3479000,30.54
+2000-09-08,87.37,87.94,86.25,86.69,2740600,29.64
+2000-09-07,89.50,89.50,88.19,88.31,3450000,30.19
+2000-09-06,86.56,88.69,86.56,88.12,2794000,30.13
+2000-09-05,86.31,87.19,85.44,85.94,1721600,29.38
+2000-09-01,84.69,86.56,84.69,85.47,3277000,29.22
+2000-08-31,85.62,85.94,84.37,84.52,2609800,28.90
+2000-08-30,85.81,85.94,84.94,85.11,1886400,29.10
+2000-08-29,86.87,87.37,85.94,86.00,1724400,29.40
+2000-08-28,86.12,88.06,85.87,86.94,1837600,29.73
+2000-08-25,86.56,87.50,85.69,86.87,2516400,29.70
+2000-08-24,86.62,86.94,85.87,86.19,3075600,29.47
+2000-08-23,87.62,89.69,87.19,88.87,4678000,30.39
+2000-08-22,87.00,87.69,86.25,86.62,1903600,29.62
+2000-08-21,86.19,87.19,85.50,86.75,1498800,29.66
+2000-08-18,85.69,86.87,85.69,86.03,3106800,29.41
+2000-08-17,85.44,87.75,85.12,87.19,3080200,29.81
+2000-08-16,83.62,85.62,83.62,85.45,3550000,29.22
+2000-08-15,84.50,85.25,83.50,83.50,2118000,28.33
+2000-08-14,83.25,84.69,83.25,84.37,2507600,28.62
+2000-08-11,83.81,84.56,83.12,84.00,3094600,28.50
+2000-08-10,82.62,84.31,82.62,83.87,2548800,28.45
+2000-08-09,81.50,83.25,81.06,82.59,4060600,28.02
+2000-08-08,80.00,80.75,79.69,80.36,2108200,27.26
+2000-08-07,79.69,81.56,79.62,80.70,2206600,27.38
+2000-08-04,78.69,80.25,77.62,79.33,3283000,26.91
+2000-08-03,80.25,81.00,78.87,80.00,3113800,27.14
+2000-08-02,79.37,80.25,79.37,79.81,3739200,27.08
+2000-08-01,78.50,80.19,78.50,78.87,2891600,26.76
+2000-07-31,80.00,81.81,78.69,78.98,3118600,26.79
+2000-07-28,81.25,82.37,80.25,80.58,2873200,27.34
+2000-07-27,78.00,81.12,77.94,80.94,4901800,27.46
+2000-07-26,78.50,79.00,77.31,77.31,5404200,26.23
+2000-07-25,78.00,78.12,76.87,77.31,4068600,26.23
+2000-07-24,78.69,78.94,77.31,77.37,4472000,26.25
+2000-07-21,80.00,80.25,78.50,78.50,3367000,26.63
+2000-07-20,82.00,82.00,80.00,80.00,2726600,27.14
+2000-07-19,81.87,82.25,81.62,81.94,2491800,27.80
+2000-07-18,82.06,83.44,80.94,81.44,3793600,27.63
+2000-07-17,84.00,84.50,82.62,82.67,2861800,28.05
+2000-07-14,83.69,83.75,82.69,83.75,2709000,28.41
+2000-07-13,85.81,85.94,83.25,83.95,3753200,28.48
+2000-07-12,87.06,87.06,85.67,85.67,3279400,29.06
+2000-07-11,84.12,87.56,84.12,87.00,2678800,29.51
+2000-07-10,84.06,85.19,84.00,84.00,1892200,28.50
+2000-07-07,84.00,85.19,83.75,83.95,2845600,28.48
+2000-07-06,82.81,85.37,82.81,83.56,3421600,28.35
+2000-07-05,85.06,85.06,82.06,82.50,4520200,27.99
+2000-07-03,85.00,86.62,84.87,85.92,1704400,29.15
+2000-06-30,86.62,87.12,84.56,84.81,5210600,28.77
+2000-06-29,86.87,87.94,86.50,86.64,2383200,29.39
+2000-06-28,88.25,88.37,87.06,87.58,2898200,29.71
+2000-06-27,88.87,88.87,88.25,88.44,3088800,30.00
+2000-06-26,89.69,90.50,88.69,88.73,2193200,30.10
+2000-06-23,89.56,90.50,89.44,89.75,2062600,30.45
+2000-06-22,91.81,92.56,89.37,89.56,2522800,30.38
+2000-06-21,90.12,91.87,89.50,91.27,3511400,30.96
+2000-06-20,91.37,91.37,89.69,90.25,3538800,30.62
+2000-06-19,93.31,93.44,90.44,91.37,3055400,31.00
+2000-06-16,92.62,94.69,92.62,92.75,4890200,31.47
+2000-06-15,93.06,93.94,92.00,93.12,2941800,31.59
+2000-06-14,92.06,94.44,92.06,93.25,4136000,31.63
+2000-06-13,92.00,92.31,91.44,91.75,3726600,31.13
+2000-06-12,92.81,94.50,92.75,92.87,4403400,31.51
+2000-06-09,93.00,93.19,91.50,92.00,3247800,31.21
+2000-06-08,92.44,93.00,91.81,92.56,2089800,31.40
+2000-06-07,93.87,93.94,91.69,92.37,3026200,31.34
+2000-06-06,90.50,93.19,90.44,92.87,2582000,31.51
+2000-06-05,90.75,91.25,90.25,90.44,2703200,30.68
+2000-06-02,90.00,90.56,88.81,90.56,4548400,30.72
+2000-06-01,92.44,92.44,89.44,91.00,2455200,30.87
+2000-05-31,91.81,93.44,91.56,92.44,2577800,31.36
+2000-05-30,91.44,91.69,90.56,91.31,2054400,30.98
+2000-05-26,93.81,94.00,91.12,91.37,2299800,31.00
+2000-05-25,93.87,93.87,91.44,93.19,2944800,31.61
+2000-05-24,93.37,94.44,92.75,94.25,3430600,31.97
+2000-05-23,93.69,93.69,91.56,93.25,2436200,31.63
+2000-05-22,93.81,94.87,93.31,94.06,3359600,31.91
+2000-05-19,91.00,93.94,90.69,93.31,2767800,31.66
+2000-05-18,91.56,92.06,90.37,90.87,1768400,30.83
+2000-05-17,90.75,91.69,90.06,91.31,3003200,30.98
+2000-05-16,94.00,94.00,92.06,92.94,3079800,31.31
+2000-05-15,93.81,94.75,93.44,94.00,3337600,31.67
+2000-05-12,93.00,94.31,92.62,94.28,3320400,31.76
+2000-05-11,90.87,93.44,90.87,93.37,3395000,31.45
+2000-05-10,89.44,91.87,89.44,90.87,2675600,30.61
+2000-05-09,91.69,91.75,88.87,90.12,1992000,30.36
+2000-05-08,91.06,92.94,90.75,91.81,3292000,30.93
+2000-05-05,88.62,90.75,88.06,90.75,2409600,30.57
+2000-05-04,87.56,89.12,87.56,88.37,1928200,29.77
+2000-05-03,89.44,89.44,87.31,87.31,2793800,29.41
+2000-05-02,87.19,89.94,87.12,89.31,3557800,30.09
+2000-05-01,85.50,88.50,85.50,86.31,2961200,29.08
+2000-04-28,87.44,88.44,85.12,85.12,2810200,28.67
+2000-04-27,86.31,89.00,86.31,88.44,2895600,29.79
+2000-04-26,86.19,86.56,85.44,86.31,2055600,29.08
+2000-04-25,85.37,86.19,84.06,84.81,3206000,28.57
+2000-04-24,85.31,87.31,84.94,85.25,2998400,28.72
+2000-04-20,83.12,86.31,83.12,86.31,2225200,29.08
+2000-04-19,84.31,86.12,83.94,84.75,3027000,28.55
+2000-04-18,82.75,84.94,82.31,84.56,3010400,28.49
+2000-04-17,85.00,85.69,82.31,82.94,3983000,27.94
+2000-04-14,87.00,87.06,85.44,85.69,3769400,28.87
+2000-04-13,88.94,88.94,86.94,86.94,5013200,29.29
+2000-04-12,89.31,90.44,88.44,89.00,2795400,29.98
+2000-04-11,86.56,89.50,86.56,88.69,3443400,29.88
+2000-04-10,85.44,87.44,85.12,86.06,2417600,28.99
+2000-04-07,88.94,88.94,86.31,86.44,2876000,29.12
+2000-04-06,88.00,89.81,87.31,88.94,2299000,29.96
+2000-04-05,89.62,90.69,87.37,87.50,2959200,29.48
+2000-04-04,92.56,93.25,89.37,89.81,7643400,30.25
+2000-04-03,92.62,93.75,91.50,92.31,3577200,31.10
+2000-03-31,92.25,94.25,91.87,92.44,6282000,31.14
+2000-03-30,89.19,92.25,89.06,92.19,7823200,31.06
+2000-03-29,84.81,89.00,84.69,88.50,5306200,29.81
+2000-03-28,83.56,85.75,83.25,84.87,3260800,28.59
+2000-03-27,84.19,85.87,82.44,84.56,3774200,28.49
+2000-03-24,84.75,85.94,84.75,85.62,2815200,28.84
+2000-03-23,83.00,85.81,82.25,84.62,4197800,28.51
+2000-03-22,84.50,85.75,82.44,84.00,2794200,28.30
+2000-03-21,83.00,86.50,83.00,86.00,3546000,28.97
+2000-03-20,83.56,84.06,81.69,82.94,2280400,27.94
+2000-03-17,83.94,84.00,82.31,83.31,4251000,28.07
+2000-03-16,83.19,87.00,81.69,84.12,5194400,28.34
+2000-03-15,82.87,84.00,80.87,83.94,3756200,28.28
+2000-03-14,80.00,83.12,79.31,82.87,4209400,27.92
+2000-03-13,80.94,83.75,79.75,79.81,4170800,26.89
+2000-03-10,83.56,84.81,79.44,80.37,5384600,27.07
+2000-03-09,80.31,84.00,79.75,83.25,4307200,28.04
+2000-03-08,80.12,84.37,79.75,81.06,7262800,27.31
+2000-03-07,74.56,82.00,74.50,81.00,5600000,27.29
+2000-03-06,74.44,74.75,73.69,74.00,2814400,24.93
+2000-03-03,74.56,75.37,73.56,74.56,4637600,25.12
+2000-03-02,75.37,77.44,74.94,75.69,4050400,25.50
+2000-03-01,74.56,75.62,72.62,75.25,4633400,25.35
+2000-02-29,74.56,75.44,73.44,74.69,4296600,25.16
+2000-02-28,71.06,74.94,70.87,74.56,5097800,25.12
+2000-02-25,72.00,72.75,69.94,71.06,6453400,23.94
+2000-02-24,73.31,73.56,71.37,71.44,5415600,24.07
+2000-02-23,75.00,75.06,72.81,73.25,3770000,24.68
+2000-02-22,75.06,76.19,74.25,75.69,3526400,25.50
+2000-02-18,77.50,77.75,75.81,76.19,3570400,25.67
+2000-02-17,78.12,78.19,76.56,77.75,3735800,26.19
+2000-02-16,77.75,78.94,77.31,77.81,4749200,26.21
+2000-02-15,74.44,77.69,74.44,77.50,6143400,25.89
+2000-02-14,74.19,75.44,73.62,73.81,5039800,24.66
+2000-02-11,77.37,77.62,72.19,74.00,5019800,24.72
+2000-02-10,75.56,77.44,74.87,76.81,3832600,25.66
+2000-02-09,78.44,78.69,74.94,75.00,4802400,25.05
+2000-02-08,80.12,80.69,78.31,78.31,3567400,26.16
+2000-02-07,79.12,80.00,78.44,79.06,3135600,26.41
+2000-02-04,81.25,81.25,78.37,78.56,4224200,26.24
+2000-02-03,82.12,82.50,80.62,81.44,3512800,27.20
+2000-02-02,82.69,83.94,82.44,82.62,3418800,27.60
+2000-02-01,83.37,84.44,82.50,83.19,2611600,27.79
+2000-01-31,82.06,83.94,80.75,83.62,3660600,27.93
+2000-01-28,83.56,83.69,81.87,82.56,4066000,27.58
+2000-01-27,87.31,87.62,83.56,84.31,3550800,28.16
+2000-01-26,89.25,89.75,86.50,87.75,2681000,29.31
+2000-01-25,88.81,90.50,87.62,88.56,3854600,29.58
+2000-01-24,89.50,90.37,87.94,88.81,3536600,29.67
+2000-01-21,87.87,89.87,87.81,88.56,3947800,29.58
+2000-01-20,88.19,88.19,86.81,87.50,3419800,29.23
+2000-01-19,89.00,89.00,87.75,87.94,5027000,29.38
+2000-01-18,87.50,89.50,86.94,89.31,4317400,29.83
+2000-01-14,85.81,87.44,85.56,87.00,3673000,29.06
+2000-01-13,86.50,89.25,86.12,87.56,3253400,29.25
+2000-01-12,87.06,87.62,85.87,86.75,2992600,28.98
+2000-01-11,87.87,88.87,86.94,87.06,2791200,29.08
+2000-01-10,90.06,90.06,87.69,87.87,2104800,29.35
+2000-01-07,90.00,90.87,89.00,90.31,4487400,30.17
+2000-01-06,85.31,89.19,85.31,88.75,4353400,29.65
+2000-01-05,83.06,86.56,83.06,85.12,5567600,28.43
+2000-01-04,82.94,84.12,82.50,83.62,3702400,27.93
+2000-01-03,85.87,85.87,82.56,83.62,4387600,27.93
+1999-12-31,85.69,86.69,84.75,86.62,1118400,28.94
+1999-12-30,86.12,87.62,85.44,85.50,1802200,28.56
+1999-12-29,87.25,87.81,86.00,86.00,1510400,28.73
+1999-12-28,84.94,86.75,84.94,86.50,2036800,28.90
+1999-12-27,85.50,86.44,83.94,84.62,2453800,28.27
+1999-12-23,85.50,86.69,84.00,86.44,1753200,28.88
+1999-12-22,85.62,85.87,84.31,84.75,2181600,28.31
+1999-12-21,85.31,87.00,85.12,85.44,2420600,28.54
+1999-12-20,87.50,88.00,85.00,86.14,2375800,28.78
+1999-12-17,89.37,89.94,87.50,87.50,4566800,29.23
+1999-12-16,89.94,89.94,88.81,89.44,2465600,29.88
+1999-12-15,88.37,91.75,88.37,89.94,2516600,30.04
+1999-12-14,87.87,89.87,87.81,87.81,3616600,29.33
+1999-12-13,90.69,90.75,88.56,89.56,3181800,29.92
+1999-12-10,91.50,91.75,90.50,90.75,2685200,30.31
+1999-12-09,91.00,92.50,91.00,92.19,2418600,30.80
+1999-12-08,88.25,91.19,87.50,90.50,3357400,30.23
+1999-12-07,91.06,91.12,89.56,89.75,3649800,29.98
+1999-12-06,90.31,91.69,90.31,91.00,1635400,30.40
+1999-12-03,91.75,92.75,90.06,90.94,2002000,30.38
+1999-12-02,91.87,92.44,90.00,90.94,2729800,30.38
+1999-12-01,88.75,92.50,87.87,92.50,2829600,30.90
+1999-11-30,87.25,90.50,87.19,88.56,2524200,29.58
+1999-11-29,88.37,89.19,87.81,88.56,2699600,29.58
+1999-11-26,90.19,90.19,89.00,89.00,1352600,29.73
+1999-11-24,89.62,90.69,89.06,90.25,3189600,30.15
+1999-11-23,90.94,90.94,89.12,89.62,2524800,29.94
+1999-11-22,93.19,93.62,90.87,91.12,2750800,30.44
+1999-11-19,94.00,94.44,92.25,93.19,2264600,31.13
+1999-11-18,95.00,96.37,94.69,95.25,4010200,31.82
+1999-11-17,93.56,96.94,93.50,96.56,5948800,32.26
+1999-11-16,91.69,93.75,91.69,93.69,2671400,31.08
+1999-11-15,91.37,91.94,90.56,91.37,1683800,30.31
+1999-11-12,90.25,92.44,89.25,91.37,2900800,30.31
+1999-11-11,91.50,91.50,89.81,90.50,3049600,30.02
+1999-11-10,89.31,91.87,89.31,91.56,3416000,30.37
+1999-11-09,89.62,90.31,88.50,89.25,2428800,29.61
+1999-11-08,86.19,89.37,86.19,89.37,2895400,29.65
+1999-11-05,88.75,89.00,85.50,85.50,3129800,28.36
+1999-11-04,89.06,89.12,87.94,88.25,2513400,29.28
+1999-11-03,89.94,89.94,88.37,89.06,2449200,29.54
+1999-11-02,91.25,91.31,88.62,88.75,3165800,29.44
+1999-11-01,90.56,92.37,90.56,91.44,2770600,30.33
+1999-10-29,90.37,91.31,89.31,91.31,4571800,30.29
+1999-10-28,89.81,91.94,89.81,89.87,3490600,29.81
+1999-10-27,88.00,89.94,88.00,89.87,3807600,29.81
+1999-10-26,87.75,88.44,86.81,88.00,5200800,29.19
+1999-10-25,93.75,93.75,90.00,90.00,2797800,29.86
+1999-10-22,92.75,94.37,92.75,93.75,1819400,31.10
+1999-10-21,91.94,92.75,90.62,92.69,2354800,30.75
+1999-10-20,90.00,92.06,89.87,92.00,3029800,30.52
+1999-10-19,89.75,89.94,88.31,89.87,2200400,29.81
+1999-10-18,88.06,89.37,87.94,89.31,2200600,29.63
+1999-10-15,88.00,88.62,86.87,88.31,3945000,29.30
+1999-10-14,88.00,88.87,87.87,88.00,1832400,29.19
+1999-10-13,88.50,88.94,87.75,87.75,2798600,29.11
+1999-10-12,86.94,88.25,86.81,88.00,2926800,29.19
+1999-10-11,86.87,87.19,86.25,86.87,3179600,28.82
+1999-10-08,85.62,85.69,83.94,85.37,3288000,28.32
+1999-10-07,87.12,87.12,85.12,85.81,1927400,28.47
+1999-10-06,85.31,87.62,84.37,87.62,2989200,29.07
+1999-10-05,86.19,86.50,83.37,84.56,3751800,28.05
+1999-10-04,88.94,88.94,85.94,86.00,2507600,28.53
+1999-10-01,88.81,89.12,87.44,88.19,1869600,29.26
+1999-09-30,88.31,89.06,87.31,88.75,2227800,29.44
+1999-09-29,88.50,90.19,87.81,88.19,2275400,29.26
+1999-09-28,88.94,88.94,85.56,87.62,1912600,29.07
+1999-09-27,88.19,89.69,87.81,89.19,1591400,29.59
+1999-09-24,89.19,89.69,87.19,88.00,2271800,29.19
+1999-09-23,90.50,91.75,88.94,89.19,2338600,29.59
+1999-09-22,91.37,91.37,89.62,89.62,3271600,29.73
+1999-09-21,91.12,91.37,89.06,89.75,2379400,29.77
+1999-09-20,93.06,93.12,91.81,92.12,1121000,30.56
+1999-09-17,92.81,93.56,91.94,93.00,3257600,30.85
+1999-09-16,92.87,92.94,91.69,92.12,1733400,30.56
+1999-09-15,92.87,93.12,91.87,92.31,3881600,30.62
+1999-09-14,93.50,94.25,92.31,92.75,3517600,30.77
+1999-09-13,95.69,95.69,93.37,93.69,2585600,31.08
+1999-09-10,97.56,97.75,95.75,95.87,1879000,31.80
+1999-09-09,95.00,98.12,94.94,97.56,3580200,32.36
+1999-09-08,94.69,95.69,93.37,94.44,2318400,31.33
+1999-09-07,93.94,94.44,92.75,93.19,2435400,30.91
+1999-09-03,92.81,94.06,92.81,93.69,1428000,31.08
+1999-09-02,91.62,92.12,91.25,92.00,1827400,30.52
+1999-09-01,92.75,93.00,91.94,92.19,2080200,30.58
+1999-08-31,91.94,93.87,91.87,92.31,2778800,30.62
+1999-08-30,92.37,92.81,91.31,91.31,1678600,30.29
+1999-08-27,92.94,93.50,92.44,92.75,1707200,30.77
+1999-08-26,94.62,94.62,92.06,92.69,3805200,30.75
+1999-08-25,96.12,96.37,93.87,95.06,2014800,31.53
+1999-08-24,95.75,96.44,95.12,95.94,2035600,31.83
+1999-08-23,95.06,96.00,94.19,95.94,3582200,31.83
+1999-08-20,94.62,95.37,94.62,95.06,2825800,31.53
+1999-08-19,94.37,95.31,93.56,94.50,2766000,31.35
+1999-08-18,94.50,95.87,93.87,94.44,2777400,31.33
+1999-08-17,96.12,96.12,93.94,95.37,3028800,31.43
+1999-08-16,96.00,96.50,93.81,95.87,1619400,31.60
+1999-08-13,96.12,97.69,95.44,96.75,3346200,31.89
+1999-08-12,95.50,96.94,94.44,96.06,1760200,31.66
+1999-08-11,96.37,96.37,94.06,96.06,2688400,31.66
+1999-08-10,96.56,97.31,96.31,96.81,2223200,31.91
+1999-08-09,96.00,96.75,95.69,96.62,1754800,31.85
+1999-08-06,95.31,96.44,95.00,95.81,2260000,31.58
+1999-08-05,94.44,95.44,93.44,95.44,3391400,31.46
+1999-08-04,93.06,94.50,92.25,93.56,2670000,30.84
+1999-08-03,92.75,93.06,91.12,93.00,2072200,30.65
+1999-08-02,91.31,92.56,90.94,91.25,1705000,30.08
+1999-07-30,91.94,93.31,91.25,91.25,2363400,30.08
+1999-07-29,91.75,92.00,91.19,91.37,1889200,30.12
+1999-07-28,91.50,92.81,91.31,92.25,2406600,30.41
+1999-07-27,92.87,93.19,91.56,91.56,2799000,30.18
+1999-07-26,94.06,95.37,92.19,92.37,2161000,30.45
+1999-07-23,94.69,94.69,93.44,93.81,1414400,30.92
+1999-07-22,94.37,94.50,91.69,93.62,2307400,30.86
+1999-07-21,92.94,94.25,91.62,94.25,2099600,31.07
+1999-07-20,95.06,95.69,93.06,93.31,1730400,30.76
+1999-07-19,95.12,95.44,94.06,95.12,2041400,31.35
+1999-07-16,96.87,96.87,95.06,95.62,2014600,31.52
+1999-07-15,97.31,98.50,96.75,96.94,1717400,31.95
+1999-07-14,97.25,97.44,96.00,96.31,1500200,31.74
+1999-07-13,98.31,98.37,96.00,97.12,1514200,32.01
+1999-07-12,97.69,99.06,97.37,98.94,1502000,32.61
+1999-07-09,96.50,98.12,96.50,97.25,1902800,32.05
+1999-07-08,100.00,100.81,97.06,98.12,2785400,32.34
+1999-07-07,98.19,99.69,97.00,99.69,2562800,32.86
+1999-07-06,96.87,99.00,96.87,98.31,2727800,32.40
+1999-07-02,96.44,96.56,95.31,96.25,1670800,31.72
+1999-07-01,96.50,96.94,95.81,96.44,2542800,31.79
+1999-06-30,93.81,96.44,93.50,95.06,3712000,31.33
+1999-06-29,90.75,94.00,90.25,93.69,3926800,30.88
+1999-06-28,90.31,90.37,89.44,89.50,2625200,29.50
+1999-06-25,91.44,91.69,89.87,90.12,2004200,29.70
+1999-06-24,92.94,92.94,91.09,91.62,2324600,30.20
+1999-06-23,91.44,93.37,91.31,92.62,3185600,30.53
+1999-06-22,90.12,90.31,89.19,90.12,2430600,29.70
+1999-06-21,93.44,93.44,90.06,90.69,2280000,29.89
+1999-06-18,93.75,94.81,92.94,93.19,3372000,30.72
+1999-06-17,95.37,95.50,92.75,93.69,2711800,30.88
+1999-06-16,97.25,97.25,94.94,95.81,2069000,31.58
+1999-06-15,94.50,97.00,93.81,96.00,3129800,31.64
+1999-06-14,94.00,95.00,93.50,94.75,2365400,31.23
+1999-06-11,94.25,94.62,92.19,93.06,1938000,30.67
+1999-06-10,92.25,93.44,91.50,93.25,2723600,30.74
+1999-06-09,92.00,93.06,91.37,92.62,2444400,30.53
+1999-06-08,92.06,93.06,91.37,92.75,2301400,30.57
+1999-06-07,92.12,92.37,91.62,92.06,2419800,30.34
+1999-06-04,91.81,92.31,90.31,91.56,2281000,30.18
+1999-06-03,92.62,94.31,91.12,91.56,2663600,30.18
+1999-06-02,91.00,92.44,90.37,92.00,2713600,30.32
+1999-06-01,92.31,92.37,89.69,90.44,2963200,29.81
+1999-05-28,92.75,93.44,92.06,92.50,1858600,30.49
+1999-05-27,93.50,93.50,91.94,93.00,2238600,30.65
+1999-05-26,92.19,94.44,92.19,94.06,2155400,31.00
+1999-05-25,92.00,93.87,91.00,91.00,1849600,29.99
+1999-05-24,93.75,95.75,90.94,91.87,2957000,30.28
+1999-05-21,93.56,94.25,92.94,93.44,1933000,30.80
+1999-05-20,91.75,94.31,91.75,93.75,2326000,30.90
+1999-05-19,91.87,93.81,91.12,92.06,3132000,30.34
+1999-05-18,94.50,94.62,92.12,92.62,4077600,30.53
+1999-05-17,94.44,96.12,94.12,95.87,1773400,31.40
+1999-05-14,94.50,95.69,93.37,94.44,2385400,30.93
+1999-05-13,94.06,95.06,93.50,94.44,2078600,30.93
+1999-05-12,98.06,98.06,94.06,94.69,3327200,31.01
+1999-05-11,97.87,98.44,96.50,98.06,2561800,32.12
+1999-05-10,95.00,96.44,94.19,96.25,3463600,31.52
+1999-05-07,97.19,97.94,94.06,94.87,3757400,31.07
+1999-05-06,98.94,100.31,96.50,97.81,2493400,32.03
+1999-05-05,100.31,100.75,97.56,100.06,2908200,32.77
+1999-05-04,102.00,102.75,100.12,100.31,2926200,32.85
+1999-05-03,99.75,102.56,99.62,102.06,3339200,33.43
+1999-04-30,103.50,103.50,99.06,99.75,3206800,32.67
+1999-04-29,100.87,104.44,100.06,103.56,4317400,33.92
+1999-04-28,98.81,104.25,98.69,102.87,4156200,33.69
+1999-04-27,95.50,99.56,95.44,98.94,2802600,32.40
+1999-04-26,95.37,95.44,93.56,95.44,1824400,31.26
+1999-04-23,98.69,98.69,95.62,95.87,1952400,31.40
+1999-04-22,95.37,99.00,93.00,98.50,3646800,32.26
+1999-04-21,97.00,97.87,94.25,96.37,3407000,31.56
+1999-04-20,99.00,99.00,95.44,97.06,4930000,31.79
+1999-04-19,101.19,104.94,100.81,101.94,6816000,33.39
+1999-04-16,97.00,99.19,96.50,98.87,3902400,32.38
+1999-04-15,91.50,96.75,91.50,95.75,3966200,31.36
+1999-04-14,92.75,93.12,90.56,91.12,3166600,29.84
+1999-04-13,95.00,95.25,94.06,94.50,3576000,30.95
+1999-04-12,94.00,95.81,93.87,95.50,3390400,31.28
+1999-04-09,92.62,94.00,92.25,94.00,3608600,30.79
+1999-04-08,89.87,93.94,89.75,93.75,3869600,30.70
+1999-04-07,89.56,89.94,88.94,89.94,2286600,29.46
+1999-04-06,89.69,89.94,88.62,89.56,1883200,29.33
+1999-04-05,86.87,90.69,86.87,90.62,2418000,29.68
+1999-04-01,88.31,89.25,86.37,86.81,2047200,28.43
+1999-03-31,89.81,89.81,88.12,88.75,2710600,29.07
+1999-03-30,89.56,89.62,88.44,89.00,2240400,29.15
+1999-03-29,88.69,90.31,88.44,89.62,4350200,29.35
+1999-03-26,86.94,87.19,85.81,86.81,1979400,28.43
+1999-03-25,85.50,86.94,84.62,86.94,2542800,28.47
+1999-03-24,87.12,87.25,85.44,85.50,2023200,28.00
+1999-03-23,87.44,87.56,86.87,87.37,3028000,28.61
+1999-03-22,87.87,88.81,86.94,88.37,3028400,28.94
+1999-03-19,87.00,87.87,86.62,87.50,4296000,28.66
+1999-03-18,85.94,86.62,85.69,86.50,4482000,28.33
+1999-03-17,85.37,86.94,85.19,85.62,4521800,28.04
+1999-03-16,84.31,85.37,84.12,85.37,2918600,27.96
+1999-03-15,83.56,84.44,83.25,84.37,2825200,27.63
+1999-03-12,86.56,86.87,84.62,84.69,4203200,27.74
+1999-03-11,84.50,87.00,84.37,85.06,6373000,27.86
+1999-03-10,81.50,83.56,81.44,83.25,3461600,27.27
+1999-03-09,80.94,81.19,79.31,79.94,2734000,26.18
+1999-03-08,80.75,82.25,80.25,81.06,2722800,26.55
+1999-03-05,79.56,81.69,79.56,81.31,3431400,26.63
+1999-03-04,77.75,80.12,77.50,79.31,2787800,25.98
+1999-03-03,75.75,78.19,75.75,78.00,2202400,25.55
+1999-03-02,76.37,77.31,75.69,75.69,1983400,24.79
+1999-03-01,76.75,76.75,75.31,76.06,2655200,24.91
+1999-02-26,78.75,79.31,76.81,76.87,2641200,25.18
+1999-02-25,78.25,79.06,78.19,78.50,2705200,25.71
+1999-02-24,79.06,79.75,78.06,78.31,2298800,25.65
+1999-02-23,78.00,79.62,77.44,78.81,2630400,25.81
+1999-02-22,76.81,78.31,76.00,77.94,3655800,25.53
+1999-02-19,77.00,77.94,76.50,76.94,2777400,25.20
+1999-02-18,77.50,78.37,76.31,78.00,2770200,25.55
+1999-02-17,78.62,79.00,77.06,77.37,1904600,25.34
+1999-02-16,79.94,80.75,78.19,79.50,2450200,25.84
+1999-02-12,80.00,80.62,79.25,79.87,2417200,25.96
+1999-02-11,78.25,79.37,77.62,79.31,3562200,25.78
+1999-02-10,79.44,80.50,78.31,78.37,2116400,25.47
+1999-02-09,81.50,81.56,79.37,79.75,2587800,25.92
+1999-02-08,79.06,81.94,78.62,81.75,4487600,26.57
+1999-02-05,77.37,80.12,77.25,78.87,5538800,25.63
+1999-02-04,76.50,77.50,75.75,76.94,2685800,25.01
+1999-02-03,74.94,76.62,74.56,76.00,3344000,24.70
+1999-02-02,73.12,75.62,73.12,74.94,2674400,24.36
+1999-02-01,75.06,75.56,73.31,73.69,2637000,23.95
+1999-01-29,75.25,75.25,73.37,74.50,3390600,24.21
+1999-01-28,76.75,77.94,75.31,75.75,2114200,24.62
+1999-01-27,79.62,79.62,76.06,76.50,3106400,24.86
+1999-01-26,79.81,79.87,78.87,79.50,2685600,25.84
+1999-01-25,79.50,80.00,79.25,79.87,2809400,25.96
+1999-01-22,79.31,81.12,78.50,80.00,2854800,26.00
+1999-01-21,80.25,80.69,79.00,79.00,2606400,25.67
+1999-01-20,81.19,81.81,80.00,80.00,2844200,26.00
+1999-01-19,80.25,81.37,79.87,80.56,1766200,26.18
+1999-01-15,80.00,80.94,79.75,80.06,2258000,26.02
+1999-01-14,81.37,81.75,79.37,79.87,2028000,25.96
+1999-01-13,81.00,82.81,81.00,81.31,2211400,26.43
+1999-01-12,84.12,84.31,81.69,82.06,2478200,26.67
+1999-01-11,83.94,84.50,83.06,84.12,1871400,27.34
+1999-01-08,84.12,84.19,82.56,83.94,1892400,27.28
+1999-01-07,82.50,84.00,82.44,83.87,2115200,27.26
+1999-01-06,82.00,84.19,81.25,83.25,2547400,27.06
+1999-01-05,82.00,82.06,80.69,80.87,2614000,26.28
+1999-01-04,83.06,84.50,81.75,82.06,2937400,26.67
+1998-12-31,84.31,84.44,82.81,82.94,1850200,26.96
+1998-12-30,85.19,85.50,84.06,84.19,1908800,27.36
+1998-12-29,84.69,85.56,84.12,85.12,1255000,27.66
+1998-12-28,84.00,85.37,83.50,85.31,1401000,27.73
+1998-12-24,84.50,85.44,84.50,84.69,687000,27.52
+1998-12-23,83.75,85.00,83.31,85.00,1818800,27.62
+1998-12-22,84.12,84.62,83.00,83.75,1986200,27.22
+1998-12-21,83.00,84.25,83.00,84.00,3136400,27.30
+1998-12-18,82.94,83.12,82.37,83.00,3272800,26.97
+1998-12-17,83.56,83.56,81.00,82.62,2865600,26.85
+1998-12-16,83.50,84.50,82.75,84.12,3477600,27.34
+1998-12-15,84.50,84.50,82.62,83.00,3208600,26.97
+1998-12-14,84.50,85.94,83.69,85.69,2326400,27.85
+1998-12-11,85.25,87.19,84.50,85.94,3434600,27.93
+1998-12-10,86.37,87.00,84.12,84.62,3386600,27.50
+1998-12-09,82.56,88.25,82.56,86.19,6493400,28.01
+1998-12-08,82.00,84.06,80.94,82.44,2709400,26.79
+1998-12-07,82.50,83.31,81.37,82.19,1746400,26.71
+1998-12-04,81.00,82.12,80.37,82.00,2075200,26.65
+1998-12-03,79.56,81.25,79.56,80.00,1890800,26.00
+1998-12-02,81.56,81.94,79.06,80.56,3011600,26.18
+1998-12-01,83.75,84.31,80.94,81.94,3515200,26.63
+1998-11-30,84.25,84.31,82.69,83.62,4518200,27.18
+1998-11-27,83.50,85.62,83.37,85.62,4636600,27.83
+1998-11-25,80.25,81.69,80.06,80.37,2871400,26.12
+1998-11-24,80.19,80.62,79.25,79.62,2387600,25.88
+1998-11-23,80.87,80.87,79.19,80.31,2614200,26.10
+1998-11-20,80.56,81.31,80.12,80.87,2896800,26.28
+1998-11-19,81.06,81.19,80.00,80.25,2557200,26.08
+1998-11-18,80.87,81.50,79.56,80.56,2682400,26.18
+1998-11-17,83.06,83.25,80.69,80.75,3258800,26.05
+1998-11-16,82.87,83.75,82.25,83.25,3519200,26.85
+1998-11-13,83.81,83.81,81.62,83.00,2774600,26.77
+1998-11-12,80.44,83.75,80.44,83.00,3643800,26.77
+1998-11-11,81.00,81.06,79.44,79.87,2381200,25.76
+1998-11-10,82.44,82.87,80.37,80.50,2543600,25.96
+1998-11-09,83.50,83.50,81.69,82.44,2191000,26.59
+1998-11-06,81.75,83.69,81.56,83.31,2965800,26.87
+1998-11-05,79.50,81.06,78.37,81.06,3515800,26.15
+1998-11-04,81.00,81.25,79.00,79.62,2735400,25.68
+1998-11-03,81.12,82.06,80.00,80.75,2066800,26.05
+1998-11-02,81.50,83.00,80.87,81.12,2615600,26.16
+1998-10-30,81.62,82.00,81.06,81.50,2867400,26.29
+1998-10-29,78.56,80.44,78.56,79.87,1728200,25.76
+1998-10-28,79.31,79.87,78.44,78.50,2720800,25.32
+1998-10-27,80.19,81.37,79.12,79.12,3447000,25.52
+1998-10-26,82.81,83.12,80.31,80.44,3258000,25.95
+1998-10-23,81.50,82.12,79.06,80.94,4741600,26.11
+1998-10-22,86.00,86.00,81.25,81.50,5266000,26.29
+1998-10-21,87.81,87.81,85.62,87.25,2712400,28.14
+1998-10-20,86.31,87.87,86.19,87.37,2857400,28.18
+1998-10-19,87.00,87.81,85.25,86.31,3133400,27.84
+1998-10-16,86.87,87.19,86.19,86.94,3758200,28.04
+1998-10-15,84.25,87.00,83.12,85.75,4037400,27.66
+1998-10-14,84.00,85.56,83.87,84.12,3394200,27.13
+1998-10-13,85.75,86.19,83.56,83.56,3016600,26.95
+1998-10-12,86.19,86.37,84.56,85.06,2107000,27.44
+1998-10-09,86.31,86.44,84.44,85.69,2209200,27.64
+1998-10-08,86.94,86.94,84.19,86.25,3145000,27.82
+1998-10-07,87.25,87.50,85.75,87.37,3588800,28.18
+1998-10-06,88.94,88.94,86.87,87.75,4206200,28.30
+1998-10-05,88.37,89.44,87.87,88.94,5392600,28.69
+1998-10-02,84.94,88.31,83.94,87.62,4605800,28.26
+1998-10-01,84.00,86.56,83.56,84.00,5332000,27.09
+1998-09-30,87.62,87.62,84.06,84.06,3972400,27.11
+1998-09-29,84.87,89.00,83.87,88.00,6695200,28.38
+1998-09-28,84.00,85.00,82.75,84.75,2625000,27.34
+1998-09-25,82.44,84.69,82.19,83.37,2472200,26.89
+1998-09-24,84.69,84.81,82.06,82.19,1895200,26.51
+1998-09-23,82.12,84.69,81.75,84.69,2633600,27.32
+1998-09-22,82.06,82.12,80.31,81.06,1972400,26.15
+1998-09-21,82.94,83.75,81.75,82.25,2051200,26.53
+1998-09-18,81.31,83.37,80.06,83.37,4560800,26.89
+1998-09-17,82.81,82.94,81.25,81.50,2280200,26.29
+1998-09-16,82.62,82.87,80.81,82.75,2319000,26.69
+1998-09-15,82.19,82.78,81.62,82.62,1912400,26.65
+1998-09-14,83.75,83.87,82.37,82.50,2675400,26.61
+1998-09-11,80.81,83.44,80.00,82.50,3518200,26.61
+1998-09-10,80.00,81.37,79.81,80.00,3585000,25.80
+1998-09-09,80.00,81.06,79.81,80.25,3724200,25.88
+1998-09-08,78.75,80.12,78.50,80.00,3921600,25.80
+1998-09-04,77.44,79.25,77.12,77.87,4355400,25.12
+1998-09-03,73.12,75.75,73.00,75.69,3053200,24.41
+1998-09-02,76.94,77.00,73.87,74.12,3182200,23.91
+1998-09-01,73.81,77.00,73.81,75.62,4580000,24.39
+1998-08-31,76.00,77.62,74.06,74.06,3778800,23.89
+1998-08-28,75.44,77.50,75.19,75.25,3081600,24.27
+1998-08-27,76.00,77.12,75.00,75.50,3097800,24.35
+1998-08-26,78.00,78.00,75.87,76.50,3995200,24.67
+1998-08-25,79.19,80.00,77.56,78.19,2904000,25.22
+1998-08-24,80.50,80.50,78.12,78.69,2514400,25.38
+1998-08-21,80.06,80.69,78.37,80.19,2491800,25.86
+1998-08-20,80.75,81.44,79.94,80.50,3392600,25.96
+1998-08-19,80.94,80.94,80.25,80.69,2091000,26.03
+1998-08-18,80.31,80.87,79.81,80.50,1940800,25.96
+1998-08-17,80.00,81.37,79.37,81.06,2610600,25.95
+1998-08-14,79.94,80.94,79.75,80.12,3106400,25.65
+1998-08-13,79.87,81.94,79.69,79.81,3239200,25.55
+1998-08-12,79.44,80.25,78.75,79.87,3601600,25.57
+1998-08-11,76.56,79.87,75.81,79.37,5547600,25.41
+1998-08-10,78.00,78.00,75.69,75.69,2587000,24.23
+1998-08-07,76.94,79.87,76.75,77.37,3493400,24.77
+1998-08-06,78.44,78.69,76.06,76.94,2500400,24.63
+1998-08-05,78.56,78.69,76.06,78.69,3888200,25.19
+1998-08-04,82.25,82.25,78.31,78.31,3763200,25.07
+1998-08-03,82.62,82.62,80.56,81.12,3020200,25.97
+1998-07-31,84.81,84.81,82.50,82.62,2920600,26.45
+1998-07-30,85.69,86.31,84.81,85.31,2848800,27.31
+1998-07-29,85.50,85.87,84.56,85.56,3903200,27.39
+1998-07-28,85.44,86.00,84.00,85.56,4824600,27.39
+1998-07-27,82.81,85.50,82.62,85.50,4987000,27.37
+1998-07-24,83.00,83.31,81.87,83.00,2362600,26.57
+1998-07-23,84.37,84.44,81.37,81.56,2272200,26.11
+1998-07-22,82.94,84.37,82.12,84.12,3206000,26.93
+1998-07-21,82.37,83.31,82.31,82.81,1977600,26.51
+1998-07-20,82.87,82.94,81.56,82.00,1791800,26.25
+1998-07-17,83.25,83.37,82.69,82.81,1448400,26.51
+1998-07-16,83.12,83.44,82.56,83.12,1511400,26.61
+1998-07-15,82.19,83.44,81.56,82.94,2436000,26.55
+1998-07-14,81.00,82.69,81.00,82.19,2316000,26.31
+1998-07-13,82.00,82.00,80.00,80.87,2679000,25.89
+1998-07-10,81.50,82.19,80.50,81.87,1939800,26.21
+1998-07-09,83.00,83.06,80.56,81.00,2114200,25.93
+1998-07-08,82.87,83.75,82.62,83.19,1531200,26.63
+1998-07-07,83.75,83.81,82.06,82.50,2543800,26.41
+1998-07-06,85.12,85.12,84.06,84.62,1786000,27.09
+1998-07-02,84.87,85.94,84.37,85.12,2357000,27.25
+1998-07-01,84.00,85.00,83.75,84.94,3087200,27.19
+1998-06-30,84.00,84.37,82.62,83.75,2440200,26.81
+1998-06-29,83.50,83.75,82.44,82.50,1372000,26.41
+1998-06-26,84.19,84.50,83.56,83.62,1513200,26.77
+1998-06-25,84.87,85.25,83.81,84.19,2642800,26.95
+1998-06-24,84.75,84.94,83.31,84.00,2786200,26.89
+1998-06-23,83.25,84.12,82.87,84.06,2014600,26.91
+1998-06-22,81.56,82.94,81.50,81.75,1986800,26.17
+1998-06-19,82.37,82.44,81.12,81.31,2594600,26.03
+1998-06-18,83.69,83.69,81.75,81.94,1708400,26.23
+1998-06-17,81.87,84.44,81.56,83.69,3031000,26.79
+1998-06-16,79.50,81.25,79.12,81.25,2662600,26.01
+1998-06-15,80.50,80.75,79.44,79.44,2744200,25.43
+1998-06-12,78.31,81.37,77.56,81.37,3628800,26.05
+1998-06-11,80.25,80.25,77.56,78.06,2311600,24.99
+1998-06-10,80.06,81.12,79.12,79.44,3089000,25.43
+1998-06-09,81.25,81.31,80.00,80.00,1763400,25.61
+1998-06-08,82.50,82.56,80.75,81.00,1379400,25.93
+1998-06-05,80.62,82.50,80.62,82.50,2049800,26.41
+1998-06-04,79.44,81.19,79.37,80.12,2565000,25.65
+1998-06-03,78.87,79.87,78.69,78.94,2155200,25.27
+1998-06-02,79.37,79.50,78.44,78.87,3395600,25.25
+1998-06-01,79.87,79.87,78.56,79.00,1718400,25.29
+1998-05-29,79.87,80.75,79.62,79.87,2130800,25.57
+1998-05-28,79.87,80.25,79.00,80.25,2272200,25.69
+1998-05-27,78.50,80.56,77.37,79.75,3557000,25.53
+1998-05-26,81.44,81.50,79.00,79.12,2543600,25.33
+1998-05-22,81.00,81.25,80.75,80.94,2007600,25.91
+1998-05-21,81.94,82.06,80.50,80.75,2587800,25.85
+1998-05-20,82.19,82.56,80.50,81.50,2180600,26.09
+1998-05-19,82.69,83.37,81.56,82.19,2818800,26.31
+1998-05-18,84.25,84.50,81.75,82.69,2476400,26.47
+1998-05-15,85.87,85.94,84.69,85.00,2562400,27.01
+1998-05-14,84.75,86.25,84.25,85.87,2525200,27.29
+1998-05-13,84.19,84.75,83.94,84.56,1762000,26.87
+1998-05-12,85.06,85.87,84.12,84.31,2357200,26.80
+1998-05-11,84.12,85.94,84.12,85.00,1778800,27.01
+1998-05-08,84.75,85.75,84.44,84.87,1238400,26.97
+1998-05-07,85.56,85.69,84.25,84.50,1665000,26.86
+1998-05-06,86.81,86.81,85.56,85.69,2198800,27.23
+1998-05-05,86.44,86.75,85.62,86.19,2656400,27.39
+1998-05-04,86.37,86.44,85.56,86.19,2488200,27.39
+1998-05-01,83.50,86.50,83.44,86.37,4519400,27.45
+1998-04-30,83.44,84.25,82.69,82.69,2359600,26.28
+1998-04-29,82.37,84.44,82.31,83.25,2020000,26.46
+1998-04-28,83.44,83.50,81.50,82.31,2211800,26.16
+1998-04-27,82.37,85.62,81.56,83.37,3119000,26.50
+1998-04-24,84.00,84.00,82.19,82.44,2475000,26.20
+1998-04-23,84.00,84.87,83.75,84.25,3156400,26.78
+1998-04-22,84.94,85.00,83.62,84.06,1634400,26.72
+1998-04-21,84.00,85.62,83.94,84.94,2865000,27.00
+1998-04-20,83.50,84.37,83.12,83.75,3034400,26.62
+1998-04-17,83.50,83.50,82.75,83.37,2957000,26.50
+1998-04-16,80.25,83.75,80.00,83.75,4750600,26.62
+1998-04-15,80.06,80.69,79.56,80.06,3294800,25.44
+1998-04-14,78.94,79.50,78.69,78.87,2660600,25.07
+1998-04-13,80.56,80.56,78.50,78.87,3072200,25.07
+1998-04-09,79.87,81.00,79.25,80.31,3016400,25.52
+1998-04-08,80.69,80.75,78.75,79.06,2573400,25.13
+1998-04-07,80.25,81.25,79.94,80.75,2517000,25.66
+1998-04-06,81.94,81.94,80.00,80.12,2887400,25.46
+1998-04-03,83.56,83.81,81.50,81.94,3701800,26.04
+1998-04-02,82.56,83.56,81.62,83.44,2331600,26.52
+1998-04-01,81.37,82.56,81.12,82.50,3225800,26.22
+1998-03-31,83.06,83.75,80.19,80.31,4012600,25.52
+1998-03-30,83.44,83.75,82.44,83.06,1444400,26.40
+1998-03-27,84.56,84.69,82.50,83.00,2211800,26.38
+1998-03-26,83.94,85.06,83.87,84.31,3301800,26.80
+1998-03-25,85.69,86.25,83.06,83.81,3354800,26.64
+1998-03-24,86.62,86.62,84.69,85.44,3207200,27.15
+1998-03-23,89.50,90.19,86.87,86.87,5368600,27.61
+1998-03-20,84.37,87.75,84.12,86.87,7660200,27.61
+1998-03-19,83.87,84.00,83.06,83.81,2290200,26.64
+1998-03-18,81.37,83.81,81.00,83.62,3159400,26.58
+1998-03-17,82.50,82.50,80.94,82.06,3218600,26.08
+1998-03-16,82.75,82.87,82.19,82.87,2388000,26.34
+1998-03-13,82.94,83.87,82.56,82.87,2596400,26.34
+1998-03-12,83.25,83.50,82.37,82.75,2107600,26.30
+1998-03-11,83.81,84.37,83.37,84.00,2681000,26.70
+1998-03-10,82.12,83.75,81.50,83.56,3433600,26.56
+1998-03-09,84.19,84.25,81.62,81.94,3154600,26.04
+1998-03-06,84.81,84.94,83.94,84.44,2905400,26.84
+1998-03-05,82.69,84.87,82.69,84.56,3917200,26.87
+1998-03-04,83.62,84.00,82.62,83.50,3307000,26.54
+1998-03-03,82.69,84.12,82.50,83.75,3588600,26.62
+1998-03-02,81.12,82.75,81.12,82.56,3362200,26.24
+1998-02-27,80.50,82.81,79.81,80.87,4238800,25.70
+1998-02-26,79.44,80.50,79.12,80.25,2854800,25.51
+1998-02-25,78.87,79.94,78.31,79.50,2837000,25.27
+1998-02-24,77.44,79.19,77.25,78.81,3816800,25.05
+1998-02-23,77.87,78.75,76.19,77.00,2852000,24.47
+1998-02-20,78.12,79.31,77.50,79.19,2831200,25.17
+1998-02-19,78.69,79.12,77.62,78.37,3548800,24.91
+1998-02-18,76.56,78.75,76.50,78.75,3537200,25.03
+1998-02-17,78.00,78.25,77.19,77.44,2487000,24.42
+1998-02-13,77.56,78.12,77.31,77.87,2452200,24.55
+1998-02-12,75.81,77.37,75.25,77.37,1889600,24.40
+1998-02-11,75.37,77.06,75.25,76.31,3195200,24.06
+1998-02-10,76.25,76.50,74.81,75.50,4659600,23.81
+1998-02-09,77.81,78.06,76.25,76.44,2360600,24.10
+1998-02-06,77.12,77.75,76.50,77.69,1525000,24.50
+1998-02-05,76.62,77.37,76.12,77.12,2943000,24.32
+1998-02-04,75.94,76.69,75.81,76.00,2161400,23.96
+1998-02-03,74.87,76.19,74.87,75.94,2346000,23.95
+1998-02-02,75.00,76.69,75.00,75.62,2524000,23.84
+1998-01-30,76.00,76.87,74.75,74.75,3851600,23.57
+1998-01-29,75.94,77.44,75.87,76.94,2724800,24.26
+1998-01-28,75.87,76.37,74.25,76.12,5047600,24.00
+1998-01-27,75.56,77.00,75.37,76.44,2153800,24.10
+1998-01-26,74.00,75.87,74.00,75.56,2400800,23.83
+1998-01-23,75.69,75.75,73.50,74.00,2508200,23.33
+1998-01-22,76.75,76.81,74.37,75.44,2969800,23.79
+1998-01-21,77.56,78.31,76.56,77.00,2936600,24.28
+1998-01-20,76.81,78.00,76.50,77.94,2305000,24.58
+1998-01-16,76.94,77.19,76.12,76.75,3561600,24.20
+1998-01-15,76.00,77.00,75.87,76.06,2580000,23.98
+1998-01-14,74.81,75.87,74.31,75.50,2386400,23.81
+1998-01-13,73.31,75.00,72.75,74.62,2939600,23.53
+1998-01-12,68.75,73.50,67.75,73.31,4288000,23.12
+1998-01-09,72.12,72.94,70.69,71.12,3600600,22.43
+1998-01-08,75.62,75.81,73.06,73.50,2943800,23.18
+1998-01-07,73.87,76.37,73.62,76.37,4541800,24.08
+1998-01-06,75.00,75.12,72.75,73.75,6251200,23.25
+1998-01-05,78.00,78.00,75.37,75.69,4309200,23.87
+1998-01-02,76.50,78.06,76.44,77.94,2828000,24.58
+1997-12-31,78.00,79.06,76.81,77.00,2807400,24.28
+1997-12-30,77.25,78.62,76.56,78.06,2231600,24.61
+1997-12-29,75.94,77.62,75.81,77.50,2181600,24.44
+1997-12-26,75.25,75.75,75.12,75.31,1189200,23.75
+1997-12-24,74.69,75.75,74.69,75.37,1287200,23.77
+1997-12-23,75.12,75.75,74.25,74.37,2488000,23.45
+1997-12-22,74.94,75.75,74.31,75.19,2428800,23.71
+1997-12-19,73.94,74.75,71.50,74.19,4072800,23.39
+1997-12-18,75.12,75.50,73.75,74.06,2187800,23.35
+1997-12-17,75.69,76.12,74.75,74.87,2556600,23.61
+1997-12-16,76.81,77.12,75.56,75.75,1984400,23.89
+1997-12-15,75.75,77.00,75.75,76.19,2536600,24.02
+1997-12-12,77.56,77.56,75.31,75.50,2358000,23.81
+1997-12-11,78.25,78.37,77.06,77.56,1922600,24.46
+1997-12-10,78.25,79.06,77.50,78.25,1916400,24.67
+1997-12-09,79.00,79.25,78.00,78.50,1890600,24.75
+1997-12-08,79.87,80.19,78.87,79.37,2899800,25.03
+1997-12-05,77.37,79.87,77.37,79.25,2947400,24.99
+1997-12-04,79.00,79.00,77.19,77.62,3058000,24.47
+1997-12-03,78.25,79.25,77.75,78.56,5224400,24.77
+1997-12-02,79.00,79.94,78.19,78.50,3145600,24.75
+1997-12-01,79.31,80.12,78.31,79.62,3142400,25.11
+1997-11-28,79.94,80.50,79.56,80.19,972400,25.29
+1997-11-26,82.44,82.44,79.56,79.81,2822000,25.17
+1997-11-25,83.12,83.25,80.06,80.75,2641800,25.46
+1997-11-24,83.81,84.00,82.37,82.87,1595600,26.13
+1997-11-21,84.62,84.87,83.56,84.50,1741400,26.64
+1997-11-20,82.94,84.31,82.37,84.19,1756400,26.55
+1997-11-19,82.81,82.94,82.00,82.31,1272400,25.95
+1997-11-18,83.75,83.75,82.06,82.56,1880000,26.03
+1997-11-17,84.81,85.69,83.50,83.69,2643800,26.21
+1997-11-14,82.50,84.62,82.25,83.94,1992800,26.28
+1997-11-13,82.62,83.12,81.00,82.00,1567200,25.68
+1997-11-12,83.94,84.56,81.87,81.87,1701200,25.64
+1997-11-11,83.81,84.81,83.56,84.75,1208600,26.54
+1997-11-10,83.62,84.12,82.37,83.81,1665000,26.24
+1997-11-07,83.19,83.50,81.50,83.50,1837600,26.15
+1997-11-06,84.31,84.87,83.69,84.25,1829400,26.38
+1997-11-05,85.87,85.94,84.62,84.75,1939600,26.54
+1997-11-04,86.50,86.81,85.50,86.19,1991800,26.99
+1997-11-03,84.19,86.75,84.12,86.75,4363200,27.16
+1997-10-31,82.00,83.25,79.62,82.94,5347800,25.97
+1997-10-30,80.25,81.87,80.25,80.25,2854800,25.13
+1997-10-29,81.75,82.37,80.50,80.94,3412600,25.34
+1997-10-28,78.25,82.37,76.81,82.37,4978800,25.79
+1997-10-27,83.00,84.50,79.00,80.00,2426400,25.05
+1997-10-24,84.44,84.94,82.87,83.50,2585000,26.15
+1997-10-23,84.62,85.37,83.50,83.50,2130800,26.15
+1997-10-22,87.75,87.75,86.19,86.44,1247800,27.07
+1997-10-21,87.25,87.81,85.69,87.81,2288400,27.50
+1997-10-20,84.25,87.00,84.12,87.00,1908800,27.24
+1997-10-17,85.25,85.75,84.00,84.00,2479000,26.30
+1997-10-16,86.94,88.06,85.56,86.00,1924400,26.93
+1997-10-15,85.44,87.19,85.25,86.69,1327400,27.15
+1997-10-14,86.44,86.44,83.62,85.37,1810000,26.73
+1997-10-13,86.06,86.75,85.25,85.50,1106200,26.77
+1997-10-10,86.25,86.69,85.37,85.81,1618400,26.87
+1997-10-09,86.62,87.37,86.56,86.94,2175200,27.22
+1997-10-08,88.69,88.69,87.50,87.56,2633400,27.42
+1997-10-07,87.56,88.87,87.50,88.69,2285600,27.77
+1997-10-06,86.19,88.00,86.19,87.81,2048400,27.50
+1997-10-03,85.87,86.25,85.25,85.87,3691200,26.89
+1997-10-02,84.44,85.00,83.75,84.44,1537000,26.44
+1997-10-01,83.19,85.12,82.75,85.12,2176600,26.65
+1997-09-30,84.31,84.62,83.06,83.06,1945400,26.01
+1997-09-29,83.19,85.12,82.94,84.50,2090600,26.46
+1997-09-26,82.94,83.50,82.69,83.06,2291800,26.01
+1997-09-25,84.81,85.19,82.31,82.69,4494200,25.89
+1997-09-24,85.44,85.81,84.37,84.56,2448600,26.48
+1997-09-23,85.06,85.50,84.50,85.44,2712000,26.75
+1997-09-22,87.00,87.19,85.00,85.16,2349000,26.67
+1997-09-19,86.50,87.37,86.06,87.31,3653000,27.34
+1997-09-18,86.69,89.19,86.69,88.50,3249800,27.71
+1997-09-17,87.06,87.19,85.75,86.62,2782400,27.12
+1997-09-16,82.81,87.06,82.81,87.06,3874600,27.26
+1997-09-15,82.37,83.56,82.12,82.56,1997200,25.85
+1997-09-12,80.50,82.44,80.12,82.37,2256000,25.79
+1997-09-11,81.00,81.94,80.00,80.81,2223000,25.30
+1997-09-10,81.87,82.50,81.06,81.12,2179000,25.40
+1997-09-09,80.50,82.37,80.37,81.62,2707000,25.56
+1997-09-08,80.00,81.19,79.87,80.69,4287200,25.27
+1997-09-05,80.00,80.44,78.31,78.37,2111800,24.54
+1997-09-04,79.37,80.19,79.19,79.87,1618800,25.01
+1997-09-03,80.37,80.44,78.56,80.19,2809800,25.11
+1997-09-02,77.50,80.44,77.50,80.37,3452400,25.17
+1997-08-29,78.56,78.56,77.37,77.44,2117400,24.25
+1997-08-28,80.00,80.25,78.62,79.06,2089400,24.76
+1997-08-27,78.69,80.19,78.31,79.94,2216200,25.03
+1997-08-26,77.69,78.56,77.56,78.25,1523400,24.50
+1997-08-25,79.12,80.00,77.75,78.56,1724800,24.60
+1997-08-22,77.62,79.50,76.69,79.44,1602000,24.88
+1997-08-21,79.75,79.75,78.31,78.75,1742400,24.66
+1997-08-20,78.69,79.87,78.69,79.25,1330000,24.82
+1997-08-19,77.62,78.94,77.25,78.94,1710800,24.72
+1997-08-18,76.25,77.62,75.69,77.62,2568600,24.31
+1997-08-15,78.31,78.62,77.06,77.19,3150400,23.99
+1997-08-14,79.12,79.44,78.00,78.56,3136000,24.41
+1997-08-13,80.87,80.94,78.44,79.00,2408400,24.55
+1997-08-12,80.00,82.00,79.81,80.81,2933800,25.11
+1997-08-11,77.75,80.69,77.75,80.06,3024400,24.88
+1997-08-08,77.37,77.69,76.75,77.69,2467000,24.14
+1997-08-07,79.25,79.75,77.94,78.00,2034200,24.24
+1997-08-06,79.00,80.37,79.00,80.19,2914400,24.92
+1997-08-05,79.00,79.87,78.50,79.87,1541400,24.82
+1997-08-04,78.37,79.50,78.25,79.50,1440800,24.71
+1997-08-01,78.75,78.87,77.06,78.62,1920800,24.43
+1997-07-31,79.75,80.12,78.81,79.00,2478600,24.55
+1997-07-30,79.00,79.94,79.00,79.50,1909600,24.71
+1997-07-29,77.62,78.87,77.62,78.62,1861000,24.43
+1997-07-28,77.75,79.37,77.00,78.31,2275200,24.34
+1997-07-25,77.00,78.56,76.94,78.00,1660600,24.24
+1997-07-24,76.00,76.94,75.50,76.87,1275200,23.89
+1997-07-23,78.00,78.00,76.75,76.81,1789600,23.87
+1997-07-22,75.31,77.87,75.00,77.62,1851800,24.12
+1997-07-21,75.50,75.56,74.37,74.87,1416000,23.27
+1997-07-18,77.25,77.25,75.06,75.62,2104400,23.50
+1997-07-17,77.37,77.75,77.12,77.37,2312000,24.04
+1997-07-16,76.75,77.62,76.44,77.56,2072600,24.10
+1997-07-15,75.81,76.81,75.37,76.62,2428000,23.81
+1997-07-14,76.25,76.37,75.31,75.81,2035200,23.56
+1997-07-11,74.12,76.06,74.12,75.75,1463600,23.54
+1997-07-10,74.50,74.94,74.06,74.62,2285200,23.19
+1997-07-09,75.37,75.44,73.50,74.37,2588800,23.11
+1997-07-08,75.50,75.81,75.06,75.75,1546000,23.54
+1997-07-07,75.81,76.44,75.44,75.50,2406000,23.46
+1997-07-03,75.94,76.12,75.06,75.87,1611200,23.58
+1997-07-02,75.44,75.69,74.50,75.37,1942800,23.42
+1997-07-01,74.37,75.44,73.56,75.44,2188800,23.45
+1997-06-30,73.00,74.50,72.37,73.94,2298600,22.98
+1997-06-27,73.62,74.37,72.50,72.75,1733000,22.61
+1997-06-26,73.69,75.00,73.00,73.87,1765600,22.96
+1997-06-25,74.31,74.69,72.87,73.81,2187200,22.94
+1997-06-24,73.25,74.25,72.56,74.25,1868400,23.08
+1997-06-23,74.00,74.37,72.75,72.75,1692600,22.61
+1997-06-20,74.37,74.62,73.75,74.50,3604000,23.15
+1997-06-19,74.25,74.75,74.12,74.37,1993400,23.11
+1997-06-18,75.50,75.62,74.25,74.25,2150000,23.08
+1997-06-17,76.62,77.00,76.00,76.12,1890600,23.66
+1997-06-16,75.87,77.25,75.87,76.87,1691600,23.89
+1997-06-13,74.62,76.37,74.62,76.00,2763600,23.62
+1997-06-12,74.12,75.12,74.00,74.87,2850400,23.27
+1997-06-11,73.50,74.87,73.25,73.87,2701200,22.96
+1997-06-10,72.50,73.50,72.37,73.37,3398400,22.80
+1997-06-09,72.50,73.25,71.75,71.87,1903200,22.34
+1997-06-06,71.87,73.12,71.75,72.37,2120600,22.49
+1997-06-05,72.25,72.50,71.37,72.00,2512400,22.38
+1997-06-04,71.50,72.50,70.62,72.12,2962200,22.41
+1997-06-03,69.87,72.00,69.62,71.37,2258000,22.18
+1997-06-02,70.25,70.87,69.50,70.12,2581200,21.79
+1997-05-30,70.62,71.12,70.00,70.00,3047400,21.75
+1997-05-29,70.12,70.87,69.87,70.87,1565400,22.02
+1997-05-28,70.25,70.75,69.87,70.12,1427400,21.79
+1997-05-27,70.75,70.75,69.87,70.25,1569600,21.83
+1997-05-23,69.50,71.00,69.50,71.00,1792000,22.07
+1997-05-22,70.37,70.62,69.25,69.50,1665600,21.60
+1997-05-21,70.00,70.25,69.50,70.12,2133800,21.79
+1997-05-20,70.00,70.37,69.12,70.37,2134800,21.87
+1997-05-19,70.12,70.87,69.75,70.62,2282400,21.95
+1997-05-16,70.25,70.62,69.87,70.25,3052400,21.83
+1997-05-15,71.87,71.87,70.37,70.87,2540600,21.84
+1997-05-14,72.62,72.62,71.75,72.12,2236000,22.23
+1997-05-13,72.00,72.50,71.50,72.50,2056800,22.35
+1997-05-12,71.37,73.00,70.87,72.75,2687000,22.42
+1997-05-09,70.87,71.37,70.00,71.37,1842600,22.00
+1997-05-08,69.25,71.12,69.00,70.62,2659800,21.77
+1997-05-07,69.75,70.25,69.50,69.62,2225000,21.46
+1997-05-06,70.12,70.50,69.50,69.50,3421400,21.42
+1997-05-05,69.12,70.62,68.12,70.12,2431600,21.61
+1997-05-02,67.50,69.12,67.50,69.12,2149200,21.31
+1997-05-01,68.37,68.37,66.75,68.00,1878400,20.96
+1997-04-30,67.75,68.87,66.87,68.50,3392400,21.11
+1997-04-29,67.00,67.87,66.37,67.87,1930600,20.92
+1997-04-28,65.25,66.50,65.25,66.00,1579200,20.34
+1997-04-25,66.12,66.37,65.25,65.75,1133600,20.27
+1997-04-24,67.87,67.87,65.75,66.25,2386800,20.42
+1997-04-23,66.87,67.62,66.25,66.62,2097000,20.53
+1997-04-22,64.87,66.62,64.87,66.62,2169400,20.53
+1997-04-21,64.37,66.00,64.25,64.75,2702600,19.96
+1997-04-18,63.88,65.37,63.63,64.62,1910600,19.92
+1997-04-17,64.37,64.87,63.63,63.63,1739600,19.61
+1997-04-16,64.37,65.00,63.13,65.00,1876200,20.04
+1997-04-15,64.37,64.37,62.88,64.12,1618200,19.76
+1997-04-14,62.25,64.00,61.75,63.88,2885200,19.69
+1997-04-11,64.25,64.25,62.00,62.25,2189200,19.19
+1997-04-10,65.37,65.37,63.63,64.50,1869000,19.88
+1997-04-09,65.25,65.87,64.75,65.25,1636200,20.11
+1997-04-08,65.12,65.25,64.50,65.12,1556400,20.07
+1997-04-07,65.12,65.62,64.87,65.00,2643000,20.04
+1997-04-04,64.25,65.25,63.75,65.00,3060000,20.04
+1997-04-03,65.50,66.12,63.25,64.37,4930200,19.84
+1997-04-02,68.25,68.50,66.87,67.00,3680000,20.65
+1997-04-01,69.50,69.50,67.25,68.87,3062400,21.23
+1997-03-31,69.87,70.00,68.75,69.62,3971200,21.46
+1997-03-27,72.25,72.62,69.37,69.62,3842000,21.46
+1997-03-26,71.50,72.75,71.12,72.12,2471200,22.23
+1997-03-25,71.00,71.87,70.62,71.62,2812600,22.08
+1997-03-24,69.50,70.50,69.37,70.37,3546000,21.69
+1997-03-21,68.50,69.37,68.25,69.25,2805600,21.35
+1997-03-20,68.12,68.25,67.00,67.87,2249200,20.92
+1997-03-19,67.25,67.75,67.00,67.75,2679800,20.88
+1997-03-18,67.00,67.50,66.62,66.87,2189000,20.61
+1997-03-17,66.87,67.62,66.37,67.12,1632000,20.69
+1997-03-14,66.75,67.75,66.37,67.37,1674000,20.77
+1997-03-13,66.75,66.75,66.00,66.25,1237800,20.42
+1997-03-12,67.25,67.62,66.12,66.87,1745400,20.61
+1997-03-11,67.62,67.62,66.75,67.25,2051800,20.73
+1997-03-10,66.12,67.37,66.12,67.37,3081400,20.77
+1997-03-07,66.75,66.75,65.75,66.12,2747200,20.38
+1997-03-06,65.87,66.87,65.50,66.50,4514400,20.50
+1997-03-05,65.50,65.62,64.62,65.37,2605800,20.15
+1997-03-04,65.75,66.37,65.00,65.12,3381800,20.07
+1997-03-03,63.88,65.75,63.50,65.62,3617600,20.23
+1997-02-28,66.00,66.25,64.37,64.50,2768800,19.88
+1997-02-27,67.00,67.25,66.00,66.37,2530400,20.46
+1997-02-26,68.12,68.37,66.00,67.00,2572000,20.65
+1997-02-25,66.50,68.25,66.37,68.12,2772600,21.00
+1997-02-24,66.75,66.87,66.00,66.25,1628200,20.42
+1997-02-21,65.75,66.87,65.50,66.87,2235600,20.61
+1997-02-20,66.00,67.12,65.62,65.62,2163600,20.23
+1997-02-19,68.12,68.12,67.12,67.25,1750400,20.73
+1997-02-18,68.12,68.25,66.75,68.00,2039600,20.96
+1997-02-14,68.87,68.87,67.50,68.37,3173600,20.91
+1997-02-13,69.25,69.25,68.37,68.87,1950400,21.06
+1997-02-12,68.00,69.12,67.75,69.12,3435200,21.14
+1997-02-11,65.75,67.37,65.50,67.37,3757800,20.60
+1997-02-10,66.00,66.37,65.12,65.12,2919400,19.91
+1997-02-07,65.87,66.25,64.87,65.75,2591600,20.11
+1997-02-06,66.75,66.75,64.75,65.37,3222400,19.99
+1997-02-05,66.62,67.12,65.50,65.62,2735800,20.07
+1997-02-04,66.25,66.62,65.87,66.50,1744600,20.34
+1997-02-03,66.12,66.50,65.37,66.25,2105800,20.26
+1997-01-31,67.00,67.12,65.75,66.37,2857600,20.30
+1997-01-30,66.87,67.25,66.25,66.87,2604200,20.45
+1997-01-29,65.12,66.75,65.00,66.62,1930600,20.37
+1997-01-28,67.00,67.00,64.62,65.00,2426200,19.88
+1997-01-27,66.62,66.62,65.75,66.25,2565600,20.26
+1997-01-24,66.25,66.25,65.00,66.12,2495200,20.22
+1997-01-23,67.25,67.62,65.87,66.00,2440800,20.18
+1997-01-22,67.75,68.12,66.37,67.12,2735400,20.53
+1997-01-21,66.50,68.00,66.37,67.62,2246000,20.68
+1997-01-20,67.62,67.62,66.50,67.12,2000400,20.53
+1997-01-17,68.50,68.87,66.87,67.37,2985200,20.60
+1997-01-16,68.75,69.12,67.62,68.50,2582400,20.95
+1997-01-15,68.00,68.87,67.62,68.50,2678400,20.95
+1997-01-14,68.37,68.75,67.50,68.00,2586000,20.79
+1997-01-13,69.50,69.50,67.37,68.12,2379400,20.83
+1997-01-10,67.25,69.50,66.75,69.50,4042800,21.25
+1997-01-09,67.00,68.50,66.62,68.37,3611000,20.91
+1997-01-08,68.00,68.12,65.75,66.75,2279800,20.41
+1997-01-07,66.87,67.87,66.37,67.75,2685200,20.72
+1997-01-06,66.37,66.87,65.87,66.87,2076400,20.45
+1997-01-03,66.00,66.75,65.62,66.12,2482600,20.22
+1997-01-02,65.25,66.12,63.88,65.87,4101200,20.14
+1996-12-31,66.50,66.50,64.12,65.00,3319200,19.88
+1996-12-30,66.00,67.12,66.00,66.50,1563600,20.34
+1996-12-27,66.25,66.87,65.75,66.00,759800,20.18
+1996-12-26,65.75,66.12,65.37,66.12,1218800,20.22
+1996-12-24,65.75,66.00,65.37,65.50,700000,20.03
+1996-12-23,65.87,66.50,64.75,66.00,1238000,20.18
+1996-12-20,68.00,68.00,65.37,65.87,4710200,20.14
+1996-12-19,64.37,65.87,64.25,65.87,4335000,20.14
+1996-12-18,62.88,64.12,62.88,64.12,1604800,19.61
+1996-12-17,62.75,63.50,62.63,63.25,2118600,19.34
+1996-12-16,62.25,63.75,62.00,63.13,2927000,19.31
+1996-12-13,60.75,62.13,60.25,62.00,2702800,18.96
+1996-12-12,63.38,63.38,61.13,61.25,3138400,18.73
+1996-12-11,63.00,63.63,62.50,62.88,2492800,19.23
+1996-12-10,64.50,65.12,63.63,63.63,2304000,19.46
+1996-12-09,65.00,65.00,64.12,64.37,2544000,19.68
+1996-12-06,64.75,65.25,63.75,64.37,2886200,19.68
+1996-12-05,65.12,66.00,64.62,65.75,3015600,20.11
+1996-12-04,65.00,65.37,64.25,65.12,2518600,19.91
+1996-12-03,67.00,67.00,65.50,65.50,2516000,20.03
+1996-12-02,66.75,67.12,66.12,67.00,2081600,20.49
+1996-11-29,66.87,67.12,66.75,67.00,644200,20.49
+1996-11-27,67.87,68.00,66.37,66.62,1916000,20.37
+1996-11-26,67.87,68.37,67.50,68.12,1924200,20.83
+1996-11-25,67.62,68.37,67.25,67.75,2725600,20.72
+1996-11-22,67.25,67.75,66.87,67.37,2140200,20.60
+1996-11-21,67.37,67.37,66.50,67.00,1823400,20.49
+1996-11-20,67.50,67.50,66.75,67.25,1749600,20.57
+1996-11-19,66.12,67.50,66.12,67.50,2275200,20.64
+1996-11-18,65.75,66.12,65.75,65.87,1848000,20.14
+1996-11-15,66.75,66.75,65.25,65.62,2784200,20.07
+1996-11-14,65.25,66.12,64.75,66.00,1708600,20.18
+1996-11-13,65.25,65.50,64.62,65.37,2124000,19.99
+1996-11-12,65.87,65.87,64.87,65.37,2668600,19.99
+1996-11-11,66.62,66.75,65.62,66.12,2209400,20.05
+1996-11-08,65.75,66.37,65.50,66.25,1834200,20.09
+1996-11-07,65.37,65.87,65.25,65.75,2104600,19.94
+1996-11-06,64.37,65.37,64.12,65.37,2697600,19.83
+1996-11-05,65.12,65.12,63.88,64.37,2532400,19.52
+1996-11-04,65.25,65.25,64.62,65.00,2278200,19.71
+1996-11-01,65.87,66.00,65.00,65.12,2419800,19.75
+1996-10-31,66.25,66.25,65.62,65.75,3023400,19.94
+1996-10-30,66.87,67.00,66.25,66.25,1802400,20.09
+1996-10-29,66.00,66.87,65.12,66.87,1891400,20.28
+1996-10-28,67.87,68.12,65.87,66.00,2422800,20.02
+1996-10-25,66.37,67.37,66.37,67.12,1741800,20.36
+1996-10-24,67.25,67.25,66.37,66.50,1818400,20.17
+1996-10-23,67.62,67.75,66.87,67.37,1821800,20.43
+1996-10-22,67.25,67.87,66.75,67.75,2317200,20.55
+1996-10-21,67.62,68.37,66.87,67.25,3017800,20.40
+1996-10-18,66.87,67.50,66.62,67.37,2584000,20.43
+1996-10-17,66.87,67.25,66.50,66.87,1359000,20.28
+1996-10-16,66.37,66.87,65.37,66.75,2036200,20.25
+1996-10-15,67.37,67.37,65.12,65.87,2081400,19.98
+1996-10-14,66.00,66.87,65.75,66.87,1588200,20.28
+1996-10-11,65.50,66.00,65.50,65.62,800400,19.90
+1996-10-10,65.37,65.50,64.25,65.25,1419600,19.79
+1996-10-09,66.12,66.12,65.25,65.37,1785200,19.83
+1996-10-08,65.62,66.37,65.62,66.00,2031200,20.02
+1996-10-07,64.75,65.50,64.75,65.37,1636000,19.83
+1996-10-04,64.37,64.75,64.12,64.50,1462200,19.56
+1996-10-03,64.37,64.37,63.75,64.12,1184000,19.45
+1996-10-02,63.88,64.37,63.50,64.37,3474000,19.52
+1996-10-01,62.63,63.25,62.25,63.00,1825200,19.11
+1996-09-30,61.88,62.88,61.63,62.63,1879800,19.00
+1996-09-27,61.63,61.63,60.88,61.63,1186200,18.69
+1996-09-26,62.38,62.38,61.50,61.63,1837400,18.69
+1996-09-25,62.38,62.50,61.75,62.13,2123200,18.84
+1996-09-24,61.88,62.38,61.63,62.38,3327400,18.92
+1996-09-23,62.38,62.50,61.75,62.50,1770400,18.96
+1996-09-20,61.88,63.38,61.88,62.25,3587800,18.88
+1996-09-19,62.50,62.50,61.75,61.88,1978400,18.77
+1996-09-18,62.88,63.38,62.50,62.63,2384400,19.00
+1996-09-17,62.63,63.13,62.13,63.13,2911400,19.15
+1996-09-16,62.00,62.75,61.75,62.38,2087000,18.92
+1996-09-13,61.88,62.25,61.38,62.13,3274000,18.84
+1996-09-12,61.63,61.75,61.00,61.38,2458200,18.62
+1996-09-11,60.75,61.50,60.38,61.50,3098200,18.65
+1996-09-10,60.50,60.63,60.13,60.38,1542200,18.31
+1996-09-09,60.50,60.63,59.63,60.63,1484800,18.39
+1996-09-06,59.63,60.25,59.25,60.25,1524200,18.27
+1996-09-05,59.38,60.00,59.38,59.75,1288600,18.12
+1996-09-04,59.75,59.88,58.88,59.63,2786400,18.09
+1996-09-03,59.75,60.13,59.63,59.88,2866200,18.16
+1996-08-30,59.13,59.38,58.25,58.88,1016800,17.86
+1996-08-29,59.63,59.75,58.88,59.25,1343000,17.97
+1996-08-28,59.75,59.88,59.38,59.88,909000,18.16
+1996-08-27,59.75,60.13,59.50,59.75,1757800,18.12
+1996-08-26,59.88,59.88,58.75,59.25,866400,17.97
+1996-08-23,59.88,60.00,59.38,59.88,1745600,18.16
+1996-08-22,59.25,60.38,59.13,60.25,2110000,18.27
+1996-08-21,59.13,59.25,58.38,59.25,1553000,17.97
+1996-08-20,59.75,59.88,59.00,59.25,1480800,17.97
+1996-08-19,59.13,60.13,59.00,60.00,1879800,18.20
+1996-08-16,57.88,59.13,57.75,59.00,1766600,17.89
+1996-08-15,57.50,58.00,57.38,57.63,1229200,17.48
+1996-08-14,58.25,58.25,57.25,57.75,1404800,17.52
+1996-08-13,57.88,58.25,57.63,58.25,1566800,17.67
+1996-08-12,57.88,58.63,57.88,58.38,2065400,17.54
+1996-08-09,59.00,59.00,57.75,57.75,1133000,17.35
+1996-08-08,58.00,58.75,57.63,58.75,2030200,17.65
+1996-08-07,59.50,59.50,57.75,58.38,2197200,17.54
+1996-08-06,59.63,59.63,58.88,59.38,1205200,17.84
+1996-08-05,59.25,59.88,59.25,59.63,1434000,17.92
+1996-08-02,58.13,59.25,58.13,59.25,1490800,17.80
+1996-08-01,57.75,58.50,57.75,58.13,2539200,17.47
+1996-07-31,56.88,58.00,56.88,57.88,1762200,17.39
+1996-07-30,57.88,57.88,56.50,57.13,1236800,17.17
+1996-07-29,57.63,58.13,57.38,57.63,807800,17.32
+1996-07-26,59.00,59.00,57.25,57.75,2037400,17.35
+1996-07-25,58.25,58.75,57.75,58.75,2405800,17.65
+1996-07-24,57.50,58.13,57.50,57.63,2413400,17.32
+1996-07-23,57.63,58.13,57.13,57.75,1911400,17.35
+1996-07-22,58.13,58.75,57.50,57.63,1661400,17.32
+1996-07-19,58.25,58.50,57.88,58.13,1513000,17.47
+1996-07-18,57.38,58.88,57.25,58.75,1905600,17.65
+1996-07-17,59.13,59.25,57.00,57.13,2215400,17.17
+1996-07-16,59.13,59.25,55.88,58.13,3435400,17.47
+1996-07-15,60.50,60.63,59.13,59.25,1424800,17.80
+1996-07-12,60.50,61.13,60.25,60.77,2866800,18.26
+1996-07-11,59.75,60.75,59.63,60.38,2557200,18.14
+1996-07-10,59.75,60.00,59.13,59.75,1896200,17.95
+1996-07-09,59.13,59.75,58.75,59.50,1825000,17.88
+1996-07-08,59.00,59.25,58.75,58.88,2857000,17.69
+1996-07-05,59.63,59.63,58.75,58.88,1218600,17.69
+1996-07-03,60.25,60.25,59.88,60.13,1659800,18.07
+1996-07-02,59.88,60.50,59.63,60.25,2219000,18.10
+1996-07-01,59.13,59.88,58.88,59.88,1800800,17.99
+1996-06-28,59.63,59.63,58.63,59.00,2707200,17.73
+1996-06-27,60.13,60.13,59.25,59.38,2634200,17.84
+1996-06-26,60.88,60.88,59.50,59.88,2346800,17.99
+1996-06-25,60.88,60.88,60.38,60.88,1579400,18.29
+1996-06-24,60.63,61.13,60.63,60.88,1776800,18.29
+1996-06-21,60.50,60.75,60.25,60.63,2749400,18.22
+1996-06-20,60.38,60.75,60.25,60.50,1788800,18.18
+1996-06-19,59.75,60.38,59.63,60.38,2429200,18.14
+1996-06-18,59.75,59.88,59.38,59.50,1591400,17.88
+1996-06-17,59.63,60.00,59.38,60.00,1998800,18.03
+1996-06-14,59.63,59.75,59.50,59.63,1967000,17.92
+1996-06-13,59.38,59.75,59.25,59.63,1706600,17.92
+1996-06-12,59.38,59.63,59.38,59.50,2336000,17.88
+1996-06-11,59.38,59.75,59.13,59.38,2152200,17.84
+1996-06-10,58.88,59.13,58.63,59.00,1508200,17.73
+1996-06-07,58.63,59.50,58.38,59.00,3156600,17.73
+1996-06-06,59.13,59.13,58.50,59.13,1832000,17.77
+1996-06-05,59.50,59.50,58.75,58.88,2603800,17.69
+1996-06-04,59.13,59.63,58.88,59.63,3698800,17.92
+1996-06-03,59.38,59.75,58.88,59.25,2292800,17.80
+1996-05-31,60.38,60.38,59.50,59.75,1445200,17.95
+1996-05-30,59.50,60.38,59.13,60.38,1980400,18.14
+1996-05-29,60.38,60.50,59.13,59.63,1246800,17.92
+1996-05-28,61.13,61.25,60.25,60.63,1735200,18.22
+1996-05-24,61.75,62.00,60.50,61.13,1532000,18.37
+1996-05-23,61.63,62.13,61.38,61.75,2517200,18.56
+1996-05-22,60.50,61.88,60.38,61.88,2615600,18.59
+1996-05-21,61.88,61.88,60.38,60.50,2895800,18.18
+1996-05-20,59.13,62.00,59.00,62.00,4665000,18.63
+1996-05-17,58.75,59.50,58.38,59.50,2751000,17.88
+1996-05-16,58.63,58.63,57.63,58.50,2297000,17.58
+1996-05-15,59.13,59.50,58.75,59.00,2598600,17.73
+1996-05-14,58.63,59.38,58.50,59.25,3519000,17.80
+1996-05-13,57.75,59.25,57.63,59.25,2165200,17.65
+1996-05-10,57.88,57.88,56.88,57.13,1418600,17.02
+1996-05-09,56.75,57.38,56.50,57.13,1555600,17.02
+1996-05-08,55.38,56.75,54.88,56.63,2471000,16.87
+1996-05-07,55.63,55.75,54.50,55.13,2387600,16.43
+1996-05-06,56.88,56.88,55.75,56.00,1531200,16.69
+1996-05-03,57.25,57.25,56.50,56.63,1134800,16.87
+1996-05-02,57.00,57.63,56.63,57.00,1744200,16.98
+1996-05-01,57.75,57.88,56.88,57.63,1384200,17.17
+1996-04-30,58.00,58.13,57.25,58.00,1726000,17.28
+1996-04-29,58.13,58.88,57.88,58.50,1851000,17.43
+1996-04-26,57.38,58.75,57.25,57.88,2573000,17.25
+1996-04-25,57.88,57.88,56.25,57.38,2065800,17.10
+1996-04-24,59.00,59.00,57.88,58.13,3529400,17.32
+1996-04-23,57.00,57.63,57.00,57.63,4331800,17.17
+1996-04-22,56.38,56.63,55.00,55.75,1771600,16.61
+1996-04-19,55.50,56.13,55.13,55.75,1714200,16.61
+1996-04-18,55.88,55.88,55.13,55.50,1510600,16.54
+1996-04-17,56.75,56.75,55.63,56.00,1330400,16.69
+1996-04-16,56.75,57.00,56.25,56.63,1417800,16.87
+1996-04-15,55.75,56.63,55.50,56.63,1339800,16.87
+1996-04-12,56.00,56.13,55.00,55.38,1248200,16.50
+1996-04-11,55.88,56.13,55.13,55.88,2564000,16.65
+1996-04-10,56.38,56.38,55.63,55.75,1699800,16.61
+1996-04-09,56.63,56.88,56.00,56.38,2234000,16.80
+1996-04-08,56.25,56.75,55.75,56.63,1746000,16.87
+1996-04-04,57.25,58.00,56.63,57.50,4723400,17.13
+1996-04-03,57.13,57.38,56.63,57.38,1245200,17.10
+1996-04-02,56.63,57.25,56.00,57.13,1745000,17.02
+1996-04-01,56.25,56.50,55.75,56.25,1667000,16.76
+1996-03-29,57.50,57.50,55.88,56.13,1927000,16.72
+1996-03-28,56.75,57.38,56.50,57.38,1816600,17.10
+1996-03-27,58.00,58.00,56.88,57.13,2541800,17.02
+1996-03-26,56.13,57.38,55.88,57.13,3157400,17.02
+1996-03-25,55.50,55.88,55.25,55.88,2610000,16.65
+1996-03-22,55.25,55.50,55.00,55.25,2562800,16.46
+1996-03-21,55.63,55.88,55.00,55.63,1565400,16.58
+1996-03-20,57.13,57.38,55.13,55.88,1587200,16.65
+1996-03-19,57.00,57.25,56.25,57.00,2702600,16.98
+1996-03-18,55.38,57.00,55.00,57.00,3208800,16.98
+1996-03-15,55.75,55.75,54.75,54.88,3015800,16.35
+1996-03-14,54.88,56.25,54.88,56.00,2596400,16.69
+1996-03-13,54.25,55.13,53.75,55.00,2079600,16.39
+1996-03-12,53.75,54.50,53.13,54.50,2984400,16.24
+1996-03-11,53.50,54.63,52.75,54.63,2719200,16.28
+1996-03-08,54.75,55.25,53.50,53.63,2550000,15.98
+1996-03-07,55.88,55.88,54.88,55.50,1642600,16.54
+1996-03-06,55.38,56.63,55.25,56.00,3752000,16.69
+1996-03-05,55.50,55.63,54.50,55.38,2691200,16.50
+1996-03-04,56.25,56.25,55.13,55.75,1606200,16.61
+1996-03-01,55.88,56.25,53.50,56.25,2606800,16.76
+1996-02-29,54.88,56.00,54.75,55.63,2669400,16.58
+1996-02-28,56.25,56.38,54.38,54.50,1899800,16.24
+1996-02-27,56.25,56.25,55.00,55.75,2307800,16.61
+1996-02-26,57.13,57.88,55.88,56.25,1953200,16.76
+1996-02-23,58.38,58.88,56.00,57.25,3381200,17.06
+1996-02-22,56.88,58.25,56.25,58.13,3197200,17.32
+1996-02-21,55.75,56.50,55.75,56.38,2786800,16.80
+1996-02-20,55.50,55.75,55.00,55.75,2382000,16.61
+1996-02-16,56.25,56.25,55.63,55.75,2943200,16.61
+1996-02-15,55.75,56.25,55.63,56.00,2029800,16.69
+1996-02-14,56.00,56.38,55.38,55.50,1821800,16.54
+1996-02-13,55.88,56.63,55.75,56.13,3396400,16.72
+1996-02-12,55.50,57.00,55.25,56.13,4244200,16.58
+1996-02-09,53.50,55.13,53.38,54.75,5823400,16.17
+1996-02-08,52.13,53.38,51.50,53.00,3259800,15.65
+1996-02-07,52.25,52.38,51.63,51.98,2640000,15.35
+1996-02-06,51.88,52.38,51.75,52.13,2134400,15.39
+1996-02-05,52.75,52.88,52.00,52.25,1553800,15.43
+1996-02-02,53.50,53.50,52.63,52.75,1936200,15.58
+1996-02-01,51.88,53.13,51.75,53.13,4237400,15.69
+1996-01-31,51.88,52.00,51.13,51.88,3060400,15.32
+1996-01-30,52.75,52.75,51.63,51.75,1872600,15.28
+1996-01-29,52.75,53.00,52.38,52.63,1403200,15.54
+1996-01-26,52.38,52.50,51.63,52.50,2817000,15.50
+1996-01-25,51.75,52.50,51.75,52.38,2623800,15.47
+1996-01-24,52.00,52.13,51.00,51.75,4252000,15.28
+1996-01-23,53.50,53.63,51.50,51.75,2778800,15.28
+1996-01-22,54.13,54.38,52.75,53.63,2102400,15.84
+1996-01-19,53.50,54.38,53.25,54.00,2663600,15.95
+1996-01-18,53.63,53.75,52.63,53.38,2497600,15.76
+1996-01-17,53.63,54.00,53.25,53.63,2488000,15.84
+1996-01-16,53.50,53.63,53.13,53.25,1880800,15.73
+1996-01-15,53.00,53.38,52.25,53.00,1307200,15.65
+1996-01-12,53.38,53.50,52.50,52.63,2422800,15.54
+1996-01-11,53.75,53.75,52.75,53.13,2484400,15.69
+1996-01-10,54.75,55.00,52.38,53.00,3195200,15.65
+1996-01-09,56.00,56.50,54.88,55.84,3233800,16.49
+1996-01-08,55.50,56.00,55.38,55.63,765800,16.43
+1996-01-05,54.38,55.88,54.25,55.38,2998200,16.35
+1996-01-04,53.13,54.63,53.00,54.50,3040600,16.09
+1996-01-03,53.38,53.75,52.00,53.00,2381800,15.65
+1996-01-02,52.63,52.88,52.38,52.88,3313000,15.62
+1995-12-29,52.63,53.38,52.00,52.38,1598000,15.47
+1995-12-28,52.50,52.75,52.25,52.63,1345800,15.54
+1995-12-27,52.75,52.88,52.38,52.50,1387200,15.50
+1995-12-26,52.38,52.50,52.00,52.50,663600,15.50
+1995-12-22,52.00,52.38,51.75,52.13,859200,15.39
+1995-12-21,51.38,52.00,51.38,52.00,2393800,15.36
+1995-12-20,51.00,52.25,51.00,51.25,2318800,15.13
+1995-12-19,50.75,51.25,50.50,50.88,2151200,15.03
+1995-12-18,50.50,51.88,50.25,50.63,2061200,14.95
+1995-12-15,52.38,52.38,51.38,52.25,5617600,15.43
+1995-12-14,53.38,53.50,51.88,51.88,1848800,15.32
+1995-12-13,52.88,53.63,52.63,53.38,2004000,15.76
+1995-12-12,52.88,53.38,52.63,52.75,2381000,15.58
+1995-12-11,51.63,53.00,51.63,52.75,3426800,15.58
+1995-12-08,50.75,51.38,50.63,51.19,2619800,15.12
+1995-12-07,50.50,50.88,50.13,50.52,2445400,14.92
+1995-12-06,50.75,51.50,50.75,50.75,2502600,14.99
+1995-12-05,50.38,50.75,50.13,50.75,1845200,14.99
+1995-12-04,49.50,50.38,49.38,50.38,2661600,14.88
+1995-12-01,49.38,49.63,48.75,49.38,2650200,14.58
+1995-11-30,49.50,49.88,49.25,49.38,1575200,14.58
+1995-11-29,49.63,49.88,49.13,49.63,1363600,14.66
+1995-11-28,49.25,49.63,48.88,49.50,1359200,14.62
+1995-11-27,49.50,49.63,49.13,49.38,1411200,14.58
+1995-11-24,49.50,49.50,49.13,49.25,655200,14.54
+1995-11-22,50.88,50.88,49.38,49.50,2694200,14.62
+1995-11-21,49.88,51.00,49.75,50.88,2214600,15.03
+1995-11-20,49.50,50.38,49.38,50.00,2426000,14.77
+1995-11-17,49.50,50.25,49.38,50.13,2866600,14.80
+1995-11-16,48.38,49.50,48.38,49.25,2890000,14.54
+1995-11-15,47.50,48.25,47.50,48.25,1708400,14.25
+1995-11-14,48.00,48.63,48.00,48.38,2527400,14.14
+1995-11-13,47.75,48.63,47.63,48.13,2009400,14.07
+1995-11-10,47.50,47.88,47.38,47.63,1162800,13.92
+1995-11-09,48.13,48.13,47.13,47.75,1773800,13.96
+1995-11-08,48.25,48.38,47.75,48.13,1705400,14.07
+1995-11-07,48.38,48.50,48.00,48.13,2488200,14.07
+1995-11-06,48.00,48.38,47.88,48.25,1902600,14.10
+1995-11-03,47.50,48.00,47.25,48.00,921000,14.03
+1995-11-02,48.13,48.25,47.25,47.50,1519200,13.88
+1995-11-01,47.00,47.63,46.88,47.63,3172800,13.92
+1995-10-31,46.75,47.25,46.75,46.75,3293800,13.66
+1995-10-30,46.38,46.88,46.25,46.38,2591600,13.55
+1995-10-27,47.00,47.00,46.13,46.38,1473600,13.55
+1995-10-26,47.25,47.63,46.63,46.88,1899400,13.70
+1995-10-25,47.38,47.63,46.75,47.25,2419600,13.81
+1995-10-24,47.50,47.75,47.13,47.75,1631400,13.96
+1995-10-23,47.75,48.00,47.63,47.75,1470000,13.96
+1995-10-20,47.88,48.50,47.75,48.13,2695600,14.07
+1995-10-19,47.75,48.00,47.63,47.75,1328000,13.96
+1995-10-18,47.88,48.00,47.63,47.63,1658600,13.92
+1995-10-17,48.38,48.75,47.63,47.88,2755400,13.99
+1995-10-16,48.63,48.63,48.13,48.25,2253000,14.10
+1995-10-13,49.38,49.63,48.88,49.00,2132800,14.32
+1995-10-12,49.50,49.50,49.00,49.13,1753400,14.36
+1995-10-11,49.88,49.88,49.13,49.38,1245600,14.43
+1995-10-10,49.63,49.88,49.25,49.88,1641600,14.58
+1995-10-09,49.25,49.88,48.50,49.88,1402800,14.58
+1995-10-06,49.00,49.50,49.00,49.13,1994600,14.36
+1995-10-05,50.00,50.88,49.38,49.38,2893400,14.43
+1995-10-04,48.75,50.25,48.75,50.25,2678800,14.69
+1995-10-03,48.63,49.13,48.50,48.88,1157600,14.29
+1995-10-02,48.63,49.00,48.25,48.63,1413600,14.21
+1995-09-29,49.00,49.38,48.63,48.75,1403800,14.25
+1995-09-28,48.75,49.25,48.63,48.88,1546800,14.29
+1995-09-27,48.38,48.75,48.25,48.63,1134200,14.21
+1995-09-26,49.38,49.50,48.25,48.63,2322200,14.21
+1995-09-25,49.50,49.88,49.25,49.38,2154000,14.43
+1995-09-22,49.63,49.88,49.25,49.50,1731800,14.47
+1995-09-21,50.13,50.25,49.50,49.88,1583200,14.58
+1995-09-20,50.00,50.25,49.63,50.25,2413400,14.69
+1995-09-19,49.75,49.88,49.38,49.88,1290400,14.58
+1995-09-18,49.88,49.88,49.63,49.75,1540600,14.54
+1995-09-15,50.13,50.38,49.88,50.25,3627600,14.69
+1995-09-14,49.25,49.75,48.75,49.63,2374800,14.50
+1995-09-13,49.75,50.13,49.38,49.50,2819200,14.47
+1995-09-12,49.50,50.00,49.00,49.88,3196400,14.58
+1995-09-11,49.13,49.38,49.13,49.13,1114400,14.36
+1995-09-08,49.00,49.13,48.50,49.13,1941400,14.36
+1995-09-07,49.50,49.63,48.88,49.00,1484200,14.32
+1995-09-06,49.50,49.75,49.13,49.63,2866200,14.50
+1995-09-05,49.50,49.88,49.25,49.88,1424800,14.58
+1995-09-01,48.50,49.13,48.38,49.13,1137400,14.36
+1995-08-31,48.75,48.75,48.38,48.38,665400,14.14
+1995-08-30,48.50,48.75,48.13,48.63,1277000,14.21
+1995-08-29,48.25,48.38,47.75,48.38,1009600,14.14
+1995-08-28,48.13,48.88,47.75,48.13,3972200,14.07
+1995-08-25,47.75,48.00,47.38,47.88,1148000,13.99
+1995-08-24,47.75,47.88,47.13,47.38,782600,13.85
+1995-08-23,47.63,47.88,47.25,47.50,1247600,13.88
+1995-08-22,47.13,47.63,47.13,47.50,1538800,13.88
+1995-08-21,47.50,47.88,47.13,47.13,2151600,13.77
+1995-08-18,47.13,47.50,46.88,47.25,1892600,13.81
+1995-08-17,47.13,47.38,46.63,47.00,1894000,13.74
+1995-08-16,47.63,47.63,46.88,47.00,2047400,13.74
+1995-08-15,48.38,48.38,47.38,47.88,1757800,13.99
+1995-08-14,48.88,48.88,48.38,48.88,1239600,14.14
+1995-08-11,49.38,49.50,48.63,48.88,1083600,14.14
+1995-08-10,49.25,49.63,49.13,49.19,996200,14.23
+1995-08-09,49.25,49.25,48.88,49.25,885400,14.25
+1995-08-08,49.63,49.75,48.13,49.00,1744000,14.17
+1995-08-07,49.63,50.13,49.50,49.75,2008400,14.39
+1995-08-04,49.50,49.63,49.13,49.63,1044800,14.36
+1995-08-03,48.88,49.50,48.75,49.50,1552400,14.32
+1995-08-02,49.63,50.13,49.38,49.63,2244400,14.36
+1995-08-01,49.38,49.63,48.88,49.63,2530400,14.36
+1995-07-31,48.88,49.63,48.63,49.38,2000400,14.28
+1995-07-28,49.00,49.00,48.50,48.75,2437800,14.10
+1995-07-27,48.88,49.00,48.38,49.00,2318000,14.17
+1995-07-26,48.13,49.00,47.75,49.00,1962600,14.17
+1995-07-25,48.00,48.13,47.38,48.00,1494600,13.88
+1995-07-24,47.25,48.25,46.88,48.00,2181200,13.88
+1995-07-21,47.38,47.63,46.75,47.00,1920000,13.60
+1995-07-20,48.13,48.38,46.88,47.38,2455600,13.71
+1995-07-19,48.25,48.88,47.50,48.25,1997000,13.96
+1995-07-18,48.13,48.50,48.00,48.38,2557400,13.99
+1995-07-17,47.88,48.50,47.75,48.00,1824800,13.88
+1995-07-14,47.75,48.13,47.50,47.63,1210400,13.78
+1995-07-13,48.00,48.25,47.63,48.13,1671000,13.92
+1995-07-12,47.50,48.00,46.88,48.00,1801400,13.88
+1995-07-11,47.63,48.00,47.25,47.38,1516800,13.71
+1995-07-10,48.13,48.50,47.50,47.75,1779600,13.81
+1995-07-07,47.63,48.00,47.50,48.00,1561000,13.88
+1995-07-06,47.25,48.00,47.13,47.75,2050200,13.81
+1995-07-05,47.63,47.75,47.13,47.50,1604800,13.74
+1995-07-03,46.63,47.75,46.63,47.75,628000,13.81
+1995-06-30,47.13,47.50,46.13,46.38,1247000,13.42
+1995-06-29,48.25,48.50,46.88,47.00,1604200,13.60
+1995-06-28,47.63,48.75,47.38,48.38,2011000,13.99
+1995-06-27,46.75,47.63,46.75,47.25,1383600,13.67
+1995-06-26,47.50,47.75,46.25,46.75,1383800,13.52
+1995-06-23,46.50,47.63,46.38,47.50,2064200,13.74
+1995-06-22,46.75,46.75,46.00,46.50,2775400,13.45
+1995-06-21,47.25,47.25,46.38,46.75,2851800,13.52
+1995-06-20,48.50,48.50,47.38,47.38,2014000,13.71
+1995-06-19,49.00,49.00,48.25,48.63,1139400,14.07
+1995-06-16,49.38,49.50,48.88,49.00,3078200,14.17
+1995-06-15,49.13,49.38,49.00,49.25,1232600,14.25
+1995-06-14,49.00,49.00,48.63,49.00,1198000,14.17
+1995-06-13,48.88,49.00,48.50,49.00,960400,14.17
+1995-06-12,48.50,48.75,48.25,48.63,1419800,14.07
+1995-06-09,48.00,48.13,47.75,47.88,930200,13.85
+1995-06-08,48.25,48.38,47.88,48.00,1062800,13.88
+1995-06-07,48.13,48.25,47.75,48.00,984000,13.88
+1995-06-06,48.88,49.50,48.38,48.50,1167800,14.03
+1995-06-05,48.75,49.00,48.13,48.88,1248600,14.14
+1995-06-02,49.25,49.75,48.63,48.75,1751800,14.10
+1995-06-01,49.13,49.75,49.00,49.50,2387200,14.32
+1995-05-31,48.25,49.13,48.13,49.13,1773600,14.21
+1995-05-30,47.63,48.38,47.00,48.38,1097200,13.99
+1995-05-26,48.13,48.25,46.75,47.63,1274600,13.78
+1995-05-25,48.50,48.75,47.88,48.25,1262400,13.96
+1995-05-24,48.50,49.00,48.00,48.63,1722800,14.07
+1995-05-23,47.63,48.75,47.50,48.63,1398600,14.07
+1995-05-22,47.75,47.88,47.25,47.63,1921200,13.78
+1995-05-19,47.50,48.25,46.88,47.63,2434800,13.78
+1995-05-18,48.75,48.88,47.75,47.75,1150000,13.81
+1995-05-17,49.13,49.13,48.00,48.75,1124800,14.10
+1995-05-16,48.63,49.25,48.50,49.13,1347600,14.21
+1995-05-15,47.50,48.63,47.38,48.63,1495400,14.07
+1995-05-12,47.63,47.88,47.13,47.38,2278800,13.71
+1995-05-11,48.88,48.88,47.38,47.63,2335800,13.78
+1995-05-10,48.50,49.25,48.25,49.25,3410400,14.11
+1995-05-09,49.00,49.88,48.25,48.50,1564400,13.90
+1995-05-08,48.75,48.88,48.13,48.75,1214000,13.97
+1995-05-05,48.63,48.75,47.88,48.75,1697000,13.97
+1995-05-04,48.75,49.13,48.13,48.50,1965600,13.90
+1995-05-03,48.63,48.75,48.00,48.75,2329000,13.97
+1995-05-02,48.75,48.88,48.50,48.75,3028600,13.97
+1995-05-01,48.00,49.13,48.00,48.88,3697200,14.01
+1995-04-28,47.75,47.75,46.75,47.38,2077200,13.58
+1995-04-27,46.88,48.25,46.88,48.00,2366600,13.75
+1995-04-26,47.13,47.50,46.88,47.00,1646600,13.47
+1995-04-25,46.50,47.63,46.38,47.50,1882600,13.61
+1995-04-24,46.50,46.88,45.75,46.50,1802000,13.32
+1995-04-21,47.00,47.00,46.25,46.50,2584200,13.32
+1995-04-20,45.88,46.88,45.25,46.75,2578400,13.40
+1995-04-19,45.50,45.63,44.88,45.50,1403000,13.04
+1995-04-18,44.88,45.50,44.63,45.50,2274800,13.04
+1995-04-17,45.38,45.63,44.25,44.50,1928400,12.75
+1995-04-13,45.00,45.13,44.63,44.88,1800600,12.86
+1995-04-12,45.25,45.38,44.75,45.00,2029600,12.89
+1995-04-11,45.88,46.00,44.88,45.13,1805400,12.93
+1995-04-10,45.50,45.75,45.25,45.63,2354800,13.08
+1995-04-07,46.25,46.25,45.00,45.50,2250400,13.04
+1995-04-06,47.00,47.00,46.25,46.25,1037400,13.25
+1995-04-05,47.00,47.38,46.63,46.88,1809600,13.43
+1995-04-04,46.50,47.38,46.38,47.00,2781800,13.47
+1995-04-03,47.75,47.75,46.38,46.38,2165200,13.29
+1995-03-31,47.00,48.50,46.38,48.00,4300000,13.75
+1995-03-30,47.75,47.75,46.63,47.25,2078200,13.54
+1995-03-29,47.50,47.88,47.25,47.50,2474200,13.61
+1995-03-28,47.63,47.75,47.00,47.25,2183400,13.54
+1995-03-27,48.50,48.50,47.75,48.13,2288600,13.79
+1995-03-24,48.25,48.50,48.00,48.50,2144400,13.90
+1995-03-23,48.25,48.38,47.50,48.00,1160800,13.75
+1995-03-22,47.75,48.38,47.75,48.13,3156800,13.79
+1995-03-21,47.63,48.00,47.38,47.75,1472600,13.68
+1995-03-20,47.88,48.00,47.75,47.88,1333600,13.72
+1995-03-17,47.63,48.00,47.50,48.00,4927600,13.75
+1995-03-16,47.00,47.50,47.00,47.38,2199200,13.58
+1995-03-15,46.75,47.38,46.63,47.00,1743200,13.47
+1995-03-14,47.63,47.75,46.50,46.75,1981200,13.40
+1995-03-13,47.88,47.88,47.50,47.63,1497400,13.65
+1995-03-10,47.63,48.13,47.25,48.00,2326800,13.75
+1995-03-09,47.75,47.75,47.13,47.50,1222200,13.61
+1995-03-08,47.25,47.88,47.13,47.63,2209000,13.65
+1995-03-07,47.50,47.50,46.88,47.13,1346400,13.51
+1995-03-06,46.88,47.50,46.75,47.50,2383600,13.61
+1995-03-03,47.13,47.25,46.63,46.88,1533200,13.43
+1995-03-02,47.13,47.38,47.00,47.38,894800,13.58
+1995-03-01,47.25,47.50,47.00,47.25,1539800,13.54
+1995-02-28,47.38,47.75,47.13,47.63,1838200,13.65
+1995-02-27,47.25,47.63,47.13,47.25,1606400,13.54
+1995-02-24,46.63,47.38,46.50,47.00,1420800,13.47
+1995-02-23,47.00,47.00,46.50,46.75,2307000,13.40
+1995-02-22,47.13,47.38,47.13,47.13,1012000,13.51
+1995-02-21,46.88,47.38,46.88,47.25,2316400,13.54
+1995-02-17,47.00,47.25,47.00,47.00,3164000,13.47
+1995-02-16,47.00,47.13,46.88,47.00,1980400,13.47
+1995-02-15,46.75,47.13,46.50,47.00,1942400,13.47
+1995-02-14,46.38,46.88,46.38,46.75,1220000,13.40
+1995-02-13,45.38,46.75,45.25,46.38,1489800,13.29
+1995-02-10,46.88,46.88,45.63,45.63,1306400,13.08
+1995-02-09,47.00,47.00,46.63,46.75,1071000,13.26
+1995-02-08,46.38,47.00,46.38,46.88,1692000,13.30
+1995-02-07,46.63,46.75,46.38,46.38,1109400,13.16
+1995-02-06,45.50,46.75,45.50,46.75,1536200,13.26
+1995-02-03,45.38,45.88,45.25,45.75,1409600,12.98
+1995-02-02,44.88,45.50,44.88,45.38,1051400,12.88
+1995-02-01,44.88,45.13,44.13,44.88,1915400,12.73
+1995-01-31,45.25,45.25,44.38,44.63,2220400,12.66
+1995-01-30,46.00,46.13,44.50,45.38,1620600,12.88
+1995-01-27,46.38,46.38,45.88,46.25,1448200,13.12
+1995-01-26,46.75,46.75,46.38,46.50,1560400,13.19
+1995-01-25,46.38,47.38,46.00,46.88,2899200,13.30
+1995-01-24,46.00,46.50,45.88,46.25,2766200,13.12
+1995-01-23,45.75,46.38,45.75,46.13,2295200,13.09
+1995-01-20,45.50,46.25,45.50,46.25,2688600,13.12
+1995-01-19,45.38,45.75,45.25,45.63,1408200,12.95
+1995-01-18,44.63,45.63,44.63,45.63,1860800,12.95
+1995-01-17,44.13,44.75,44.13,44.75,1218400,12.70
+1995-01-16,44.00,44.25,44.00,44.13,684800,12.52
+1995-01-13,43.75,44.13,43.38,44.13,1819000,12.52
+1995-01-12,43.75,43.88,43.38,43.38,1899400,12.31
+1995-01-11,44.38,44.75,43.63,43.75,3203000,12.41
+1995-01-10,44.13,44.50,43.75,44.25,1525600,12.55
+1995-01-09,44.00,44.25,43.88,44.13,966000,12.52
+1995-01-06,44.88,45.00,43.75,44.25,2206000,12.55
+1995-01-05,44.75,45.00,44.50,45.00,1377800,12.77
+1995-01-04,44.38,45.00,44.38,45.00,2030600,12.77
+1995-01-03,44.88,45.25,44.50,44.50,2240800,12.63
+1994-12-30,44.63,45.00,44.63,44.63,1634200,12.66
+1994-12-29,44.63,44.63,44.38,44.38,893400,12.59
+1994-12-28,44.75,44.88,44.13,44.50,1024000,12.63
+1994-12-27,44.88,45.75,44.88,44.88,3067000,12.73
+1994-12-23,44.75,45.13,44.63,44.75,1205200,12.70
+1994-12-22,44.50,44.75,44.38,44.63,1402200,12.66
+1994-12-21,44.75,44.88,44.38,44.38,2206000,12.59
+1994-12-20,44.38,44.88,44.38,44.75,971000,12.70
+1994-12-19,44.25,44.50,44.13,44.50,1341400,12.63
+1994-12-16,44.25,44.50,44.13,44.25,4293400,12.55
+1994-12-15,43.75,44.38,43.75,43.88,1835600,12.45
+1994-12-14,43.75,43.75,43.25,43.75,2112400,12.41
+1994-12-13,43.38,43.88,43.38,43.63,1163400,12.38
+1994-12-12,43.00,43.50,42.88,43.38,1702000,12.31
+1994-12-09,42.63,43.00,42.50,42.88,1676200,12.17
+1994-12-08,43.00,43.38,42.50,42.63,1904000,12.10
+1994-12-07,42.88,43.13,42.75,42.75,949000,12.13
+1994-12-06,42.88,43.25,42.63,43.13,912800,12.24
+1994-12-05,43.00,43.25,42.75,42.88,938600,12.17
+1994-12-02,42.88,43.00,42.25,42.50,1030600,12.06
+1994-12-01,43.63,43.63,42.63,42.88,1487200,12.17
+1994-11-30,44.00,44.38,42.75,43.63,1896800,12.38
+1994-11-29,43.50,43.88,43.50,43.75,1157000,12.41
+1994-11-28,43.38,43.75,42.88,43.63,929400,12.38
+1994-11-25,43.00,43.38,43.00,43.38,548600,12.31
+1994-11-23,42.38,42.88,42.00,42.63,1621600,12.10
+1994-11-22,43.50,44.50,42.63,42.75,1905800,12.13
+1994-11-21,43.75,44.00,43.38,43.75,2388200,12.41
+1994-11-18,42.75,42.75,42.25,42.63,3235200,12.10
+1994-11-17,42.75,42.88,42.50,42.75,1386600,12.13
+1994-11-16,42.50,42.63,42.25,42.63,1637200,12.10
+1994-11-15,41.63,42.38,41.63,42.13,1809200,11.95
+1994-11-14,41.75,42.00,41.63,41.63,1300400,11.81
+1994-11-11,41.75,42.00,41.50,41.75,864000,11.85
+1994-11-10,42.50,42.75,41.50,41.88,4155800,11.88
+1994-11-09,43.63,43.63,42.13,42.50,2018600,12.06
+1994-11-08,43.50,43.75,43.38,43.50,1472400,12.34
+1994-11-07,43.63,43.88,43.38,43.50,1125000,12.34
+1994-11-04,44.25,44.63,43.50,43.63,2288000,12.38
+1994-11-03,44.00,44.50,44.00,44.50,1255800,12.49
+1994-11-02,44.13,44.38,43.63,43.88,1753600,12.32
+1994-11-01,44.75,44.88,43.88,44.38,1821400,12.46
+1994-10-31,45.38,45.50,44.88,45.00,2405800,12.63
+1994-10-28,45.00,46.50,44.88,45.50,4470600,12.78
+1994-10-27,43.88,44.88,43.88,44.88,4298800,12.60
+1994-10-26,43.63,44.00,43.25,43.75,3277200,12.28
+1994-10-25,42.75,43.63,42.63,43.25,3291600,12.14
+1994-10-24,43.13,43.38,43.00,43.00,1288600,12.07
+1994-10-21,42.88,43.13,42.63,43.13,1648000,12.11
+1994-10-20,42.75,43.00,42.63,42.88,1510600,12.04
+1994-10-19,42.88,42.88,42.63,42.88,1136400,12.04
+1994-10-18,42.38,43.00,42.38,43.00,1372200,12.07
+1994-10-17,42.50,42.75,42.38,42.75,1873000,12.00
+1994-10-14,42.63,42.75,42.25,42.50,2275400,11.93
+1994-10-13,42.75,42.88,42.63,42.63,1248200,11.97
+1994-10-12,42.88,42.88,42.38,42.50,1287000,11.93
+1994-10-11,42.13,42.88,42.00,42.88,2423200,12.04
+1994-10-10,42.25,42.50,41.88,42.00,1391200,11.79
+1994-10-07,41.13,42.63,41.13,42.25,3236600,11.86
+1994-10-06,41.38,41.38,41.00,41.25,1193200,11.58
+1994-10-05,41.50,41.50,41.13,41.50,1437800,11.65
+1994-10-04,41.88,42.00,41.38,41.50,1937800,11.65
+1994-10-03,41.88,42.00,41.63,42.00,1519800,11.79
+1994-09-30,41.50,41.88,41.50,41.63,1652000,11.69
+1994-09-29,41.50,41.63,41.38,41.38,938000,11.62
+1994-09-28,41.63,41.63,41.38,41.50,1474600,11.65
+1994-09-27,41.63,41.88,41.25,41.50,1466600,11.65
+1994-09-26,41.38,41.75,41.38,41.63,1311600,11.69
+1994-09-23,41.13,41.38,40.88,41.25,1781200,11.58
+1994-09-22,40.75,41.13,40.25,41.13,2335400,11.55
+1994-09-21,40.50,40.50,39.88,40.50,3174200,11.37
+1994-09-20,41.38,41.50,40.63,40.63,3950800,11.41
+1994-09-19,42.38,42.38,41.13,41.13,3468400,11.55
+1994-09-16,42.75,42.75,42.25,42.25,4147400,11.86
+1994-09-15,43.13,43.25,42.75,43.25,1823800,12.14
+1994-09-14,43.63,43.63,43.00,43.13,1323600,12.11
+1994-09-13,43.75,43.75,43.25,43.50,1246000,12.21
+1994-09-12,43.50,43.75,43.13,43.75,2122000,12.28
+1994-09-09,43.13,43.50,43.13,43.38,2342400,12.18
+1994-09-08,43.25,43.50,43.13,43.50,2000800,12.21
+1994-09-07,43.00,43.25,42.88,43.13,2416200,12.11
+1994-09-06,43.13,43.13,42.63,43.00,1141000,12.07
+1994-09-02,43.38,43.50,42.38,43.00,1531200,12.07
+1994-09-01,42.25,43.25,42.25,43.00,2064400,12.07
+1994-08-31,42.75,42.88,42.13,42.38,3443600,11.90
+1994-08-30,42.63,43.13,42.50,43.13,1396000,12.11
+1994-08-29,42.38,42.75,42.38,42.50,2678800,11.93
+1994-08-26,42.63,42.88,42.25,42.25,3089200,11.86
+1994-08-25,43.00,43.13,42.50,42.63,1029400,11.97
+1994-08-24,42.38,43.13,42.38,43.13,1853800,12.11
+1994-08-23,42.38,42.50,42.13,42.25,1149400,11.86
+1994-08-22,42.38,42.63,42.25,42.50,931600,11.93
+1994-08-19,42.63,42.63,42.38,42.38,1457600,11.90
+1994-08-18,42.50,42.75,42.13,42.38,1685200,11.90
+1994-08-17,42.00,42.50,42.00,42.50,2284400,11.93
+1994-08-16,41.88,42.13,41.25,42.13,1994400,11.83
+1994-08-15,42.25,42.38,41.50,41.50,2004200,11.65
+1994-08-12,42.38,42.75,42.00,42.00,1318800,11.79
+1994-08-11,43.13,43.13,42.00,42.38,1807600,11.90
+1994-08-10,43.25,43.38,42.88,43.00,959200,12.07
+1994-08-09,43.13,43.25,42.75,43.00,958800,12.07
+1994-08-08,43.25,43.38,42.88,43.13,1080600,12.11
+1994-08-05,42.75,43.13,42.75,43.13,1186400,12.11
+1994-08-04,43.13,43.25,42.63,42.75,3217800,12.00
+1994-08-03,43.50,43.63,43.13,43.38,1218800,12.05
+1994-08-02,44.13,44.17,43.25,43.50,1472600,12.08
+1994-08-01,44.63,44.63,44.00,44.13,1212600,12.26
+1994-07-29,43.75,44.75,43.75,44.38,1261400,12.33
+1994-07-28,42.88,43.75,42.88,43.50,2696200,12.08
+1994-07-27,43.00,43.00,42.63,42.88,1814400,11.91
+1994-07-26,42.00,43.63,42.00,43.00,5606600,11.94
+1994-07-25,43.88,44.25,43.63,43.75,930400,12.15
+1994-07-22,44.38,44.38,44.00,44.13,898600,12.26
+1994-07-21,44.63,44.63,43.75,44.00,1506400,12.22
+1994-07-20,45.00,45.13,44.50,44.50,1199800,12.36
+1994-07-19,44.88,45.38,44.88,45.13,1204400,12.54
+1994-07-18,44.88,45.25,44.50,45.00,2091600,12.50
+1994-07-15,44.00,44.88,44.00,44.88,3403800,12.47
+1994-07-14,43.50,44.00,43.25,44.00,2138200,12.22
+1994-07-13,44.00,44.25,43.13,43.38,2685800,12.05
+1994-07-12,43.25,43.88,42.75,43.75,2724400,12.15
+1994-07-11,42.75,43.13,42.63,43.00,2213200,11.94
+1994-07-08,42.13,42.88,42.13,42.75,2158600,11.88
+1994-07-07,42.38,42.63,42.00,42.25,1622200,11.74
+1994-07-06,42.88,42.88,42.25,42.38,2028600,11.77
+1994-07-05,42.38,43.00,42.25,42.88,1138400,11.91
+1994-07-01,42.25,42.50,41.75,42.38,2092600,11.77
+1994-06-30,42.38,42.50,41.63,41.88,2296800,11.63
+1994-06-29,42.13,42.50,42.00,42.38,1387200,11.77
+1994-06-28,42.50,42.75,41.63,42.13,1982000,11.70
+1994-06-27,41.50,42.63,41.25,42.38,2589200,11.77
+1994-06-24,43.00,43.13,41.50,41.63,1781600,11.56
+1994-06-23,43.63,43.88,43.00,43.38,1778800,12.05
+1994-06-22,43.00,43.63,42.88,43.63,1236400,12.12
+1994-06-21,43.25,43.38,42.50,43.00,2383200,11.94
+1994-06-20,43.00,43.75,42.88,43.13,2155600,11.98
+1994-06-17,43.63,44.00,43.25,43.50,5580600,12.08
+1994-06-16,44.25,44.50,43.63,44.25,2953400,12.29
+1994-06-15,44.50,45.00,44.13,44.75,1959800,12.43
+1994-06-14,44.88,44.88,44.13,44.63,2596400,12.40
+1994-06-13,45.13,45.25,44.63,44.88,1409800,12.47
+1994-06-10,89.75,91.12,89.75,90.75,3224800,12.60
+1994-06-09,87.87,89.75,87.87,89.62,2030800,12.45
+1994-06-08,87.75,88.12,87.37,88.00,1068000,12.22
+1994-06-07,87.50,87.75,87.25,87.62,1198800,12.17
+1994-06-06,89.00,89.00,87.62,87.75,1121600,12.19
+1994-06-03,88.37,88.87,88.25,88.75,1648400,12.33
+1994-06-02,88.50,88.62,87.87,88.50,1620000,12.29
+1994-06-01,87.12,88.37,87.00,88.25,2029600,12.26
+1994-05-31,87.00,88.00,87.00,87.00,1996400,12.08
+1994-05-27,87.00,87.37,86.12,86.50,1542400,12.01
+1994-05-26,87.25,87.50,87.00,87.25,1276000,12.12
+1994-05-25,87.37,87.50,86.87,87.12,2097200,12.10
+1994-05-24,87.00,87.25,86.37,87.25,3130800,12.12
+1994-05-23,87.87,88.00,86.62,86.87,2748000,12.07
+1994-05-20,87.87,89.00,86.50,88.75,5838000,12.33
+1994-05-19,86.25,87.75,85.87,87.75,2945200,12.19
+1994-05-18,87.50,87.50,84.75,86.50,5740400,12.01
+1994-05-17,88.25,88.37,87.62,88.12,1722800,12.24
+1994-05-16,88.00,88.50,87.62,88.50,1769200,12.29
+1994-05-13,89.00,89.12,88.12,88.25,3169600,12.26
+1994-05-12,88.87,89.75,88.50,89.75,1319200,12.47
+1994-05-11,88.75,89.62,88.62,88.62,2527600,12.31
+1994-05-10,88.87,89.50,88.50,89.12,2907200,12.38
+1994-05-09,88.75,89.37,88.37,88.62,4194000,12.31
+1994-05-06,87.37,89.62,87.12,89.12,4634400,12.38
+1994-05-05,86.75,87.37,86.50,87.00,2313600,12.08
+1994-05-04,87.75,88.00,86.50,87.12,2151200,11.97
+1994-05-03,87.87,88.12,86.12,88.00,2585600,12.09
+1994-05-02,89.00,89.00,87.75,87.87,2705600,12.07
+1994-04-29,88.37,89.00,87.87,89.00,3086400,12.23
+1994-04-28,90.50,90.50,88.12,88.62,4461200,12.18
+1994-04-26,92.62,92.75,90.50,90.87,2765200,12.49
+1994-04-25,90.00,92.87,89.62,92.62,2414400,12.73
+1994-04-22,90.50,90.50,89.37,90.25,2077600,12.40
+1994-04-21,90.62,90.87,89.62,90.00,2466800,12.37
+1994-04-20,91.50,91.50,90.25,90.50,2761600,12.44
+1994-04-19,90.12,91.75,90.12,91.25,2891600,12.54
+1994-04-18,90.25,90.87,89.37,89.87,3811600,12.35
+1994-04-15,88.87,91.00,88.75,90.62,4286800,12.45
+1994-04-14,87.50,89.37,87.50,88.37,4254400,12.14
+1994-04-13,86.50,86.62,85.62,86.00,1102800,11.82
+1994-04-12,86.00,86.37,85.75,86.37,1562000,11.87
+1994-04-11,85.12,86.25,84.87,86.00,2299600,11.82
+1994-04-08,85.00,85.87,84.25,84.87,2504800,11.66
+1994-04-07,84.75,85.50,84.50,85.25,1605200,11.71
+1994-04-06,85.62,85.62,84.62,84.75,2422400,11.65
+1994-04-05,84.75,85.62,84.50,85.37,2424800,11.73
+1994-04-04,83.62,84.25,82.75,83.75,2580400,11.51
+1994-03-31,84.50,84.75,82.37,84.00,3136400,11.54
+1994-03-30,87.00,87.00,83.75,83.75,2850400,11.51
+1994-03-29,88.12,88.37,87.12,87.25,1433600,11.99
+1994-03-28,89.00,89.00,87.62,88.25,3943600,12.13
+1994-03-25,90.37,90.50,89.37,89.50,3141200,12.30
+1994-03-24,90.87,90.87,89.62,90.62,2107200,12.45
+1994-03-23,91.00,91.12,90.62,91.00,1184000,12.51
+1994-03-22,90.87,91.87,90.87,90.87,1986000,12.49
+1994-03-21,92.12,92.12,90.75,90.87,2383200,12.49
+1994-03-18,91.50,92.75,91.00,92.75,5238000,12.75
+1994-03-17,89.50,91.50,89.50,91.50,2792000,12.57
+1994-03-16,87.87,89.87,87.75,89.75,2376400,12.33
+1994-03-15,87.75,88.12,87.62,88.00,1818400,12.09
+1994-03-14,88.50,88.50,86.87,87.75,2062000,12.06
+1994-03-11,87.75,88.50,87.25,88.00,2464800,12.09
+1994-03-10,88.25,88.25,87.25,87.87,2044400,12.07
+1994-03-09,87.75,88.00,87.00,87.75,1322000,12.06
+1994-03-08,88.37,88.50,87.62,87.75,1984800,12.06
+1994-03-07,88.50,88.75,87.37,87.62,2333600,12.04
+1994-03-04,88.75,89.25,88.12,88.25,3260000,12.13
+1994-03-03,87.25,88.75,86.37,88.75,3358400,12.20
+1994-03-02,84.62,87.25,84.62,87.25,2478000,11.99
+1994-03-01,86.75,87.00,84.62,85.12,2518800,11.70
+1994-02-28,85.87,87.12,85.87,86.62,1853200,11.90
+1994-02-25,87.37,87.75,85.62,85.75,3871200,11.78
+1994-02-24,88.37,88.37,87.00,87.25,1900800,11.99
+1994-02-23,88.75,88.87,88.25,88.62,1039600,12.18
+1994-02-22,88.00,88.87,88.00,88.87,2048800,12.21
+1994-02-18,88.75,88.87,87.87,88.25,3284000,12.13
+1994-02-17,89.37,90.25,88.75,89.00,3952000,12.23
+1994-02-16,89.87,90.00,89.00,89.50,2041600,12.30
+1994-02-15,89.75,90.25,89.62,89.87,3060000,12.35
+1994-02-14,90.50,91.25,89.62,89.87,2087600,12.35
+1994-02-11,91.62,91.75,89.12,90.25,2513200,12.40
+1994-02-10,92.12,92.37,91.25,91.37,1615200,12.56
+1994-02-09,91.87,92.62,91.75,92.25,2256400,12.68
+1994-02-08,92.75,92.87,91.50,91.75,1934000,12.61
+1994-02-07,92.62,92.87,91.62,92.50,2824800,12.71
+1994-02-04,93.37,94.25,92.25,92.62,2108400,12.73
+1994-02-03,94.00,94.62,94.00,94.37,2034800,12.84
+1994-02-02,93.50,94.25,93.37,93.87,2010400,12.77
+1994-02-01,92.87,93.37,92.37,93.25,2051600,12.69
+1994-01-31,92.00,93.75,91.87,93.37,1718000,12.70
+1994-01-28,92.37,92.37,91.50,91.75,1445600,12.48
+1994-01-27,92.25,92.37,91.37,91.75,2004400,12.48
+1994-01-26,92.37,92.50,91.12,92.00,2459200,12.52
+1994-01-25,92.75,92.87,91.75,92.50,1889200,12.59
+1994-01-24,91.37,93.00,91.00,92.62,3846400,12.60
+1994-01-21,90.62,91.62,90.50,91.37,4107600,12.43
+1994-01-20,90.00,90.62,90.00,90.50,1726400,12.31
+1994-01-19,89.25,90.00,89.25,90.00,2627600,12.25
+1994-01-18,90.00,90.12,89.25,89.37,2068400,12.16
+1994-01-17,89.62,90.37,89.50,89.87,1270000,12.23
+1994-01-14,89.87,90.25,89.50,89.87,2416800,12.23
+1994-01-13,89.25,89.87,89.00,89.62,2470800,12.19
+1994-01-12,91.00,91.00,89.37,89.87,2799600,12.23
+1994-01-11,90.75,91.12,90.37,90.75,1900000,12.35
+1994-01-10,91.12,91.87,90.75,91.75,2501200,12.48
+1994-01-07,90.50,91.50,89.87,91.37,1908800,12.43
+1994-01-06,90.87,91.12,90.37,90.50,2320000,12.31
+1994-01-05,89.50,90.75,89.12,90.75,4162400,12.35
+1994-01-04,87.62,89.50,87.25,89.50,2058800,12.18
+1994-01-03,87.37,88.37,87.12,88.00,3207600,11.97
+1993-12-31,88.37,88.37,87.12,87.12,1438400,11.85
+1993-12-30,88.25,88.50,88.00,88.12,1992400,11.99
+1993-12-29,88.25,88.37,87.50,88.00,2384000,11.97
+1993-12-28,88.75,89.00,88.50,88.87,1496000,12.09
+1993-12-27,88.75,88.75,88.25,88.62,1370400,12.06
+1993-12-23,87.25,88.75,86.87,87.62,1520800,11.92
+1993-12-22,86.50,87.62,86.37,87.50,2167600,11.91
+1993-12-21,86.25,86.62,85.75,86.12,2274800,11.72
+1993-12-20,85.25,86.37,85.12,86.12,1851600,11.72
+1993-12-17,84.00,85.00,84.00,84.87,3060000,11.55
+1993-12-16,84.62,84.75,83.50,84.25,2418000,11.46
+1993-12-15,85.50,85.50,84.37,84.37,2042400,11.48
+1993-12-14,86.62,87.25,85.50,85.50,3034000,11.63
+1993-12-13,86.87,87.12,85.62,86.50,2541200,11.77
+1993-12-10,86.50,87.25,86.37,86.62,2262400,11.79
+1993-12-09,86.25,86.37,85.75,86.00,3540000,11.70
+1993-12-08,87.00,87.00,86.00,86.00,1900800,11.70
+1993-12-07,86.62,87.75,86.62,87.00,1935600,11.84
+1993-12-06,86.25,87.25,86.25,86.62,2017200,11.79
+1993-12-03,86.75,86.75,86.12,86.37,2464000,11.75
+1993-12-02,86.87,87.37,85.87,86.12,3100000,11.72
+1993-12-01,87.37,87.62,87.00,87.00,2962000,11.84
+1993-11-30,86.37,87.25,86.25,86.87,4140800,11.82
+1993-11-29,84.25,86.25,84.25,85.62,5304400,11.65
+1993-11-26,88.00,88.00,85.25,85.50,3488400,11.63
+1993-11-24,89.87,90.00,89.50,89.75,1049600,12.21
+1993-11-23,90.00,90.37,89.75,89.75,2761200,12.21
+1993-11-22,90.12,90.12,88.75,89.62,3039600,12.19
+1993-11-19,89.12,89.87,89.12,89.87,6279200,12.23
+1993-11-18,91.50,91.75,88.37,89.00,41876000,12.11
+1993-11-17,90.00,93.00,89.50,93.00,3453200,12.65
+1993-11-16,90.75,90.87,89.62,90.00,3092400,12.25
+1993-11-15,91.12,91.12,90.50,90.62,2356400,12.33
+1993-11-12,90.37,91.00,90.37,90.75,2275200,12.35
+1993-11-11,91.75,92.00,90.12,90.12,1771600,12.26
+1993-11-10,92.50,92.62,91.00,91.50,3935200,12.45
+1993-11-09,94.25,94.25,92.50,92.50,2112400,12.59
+1993-11-08,93.87,94.12,92.62,93.50,1277200,12.72
+1993-11-05,94.50,94.75,93.00,93.87,1581600,12.77
+1993-11-04,94.25,95.50,94.12,94.50,1582000,12.86
+1993-11-03,94.87,95.50,94.25,94.75,1631200,12.77
+1993-11-02,96.62,96.62,95.00,95.12,2589600,12.82
+1993-11-01,97.00,97.00,96.37,96.75,1020800,13.04
+1993-10-29,96.50,97.00,96.25,97.00,1686400,13.08
+1993-10-28,97.00,97.75,96.87,97.00,1902800,13.08
+1993-10-27,96.50,97.12,96.37,96.75,1287600,13.04
+1993-10-26,96.50,97.25,95.62,96.25,2868400,12.98
+1993-10-25,95.00,96.37,95.00,96.25,1072000,12.98
+1993-10-22,96.00,96.50,94.25,95.00,1620400,12.81
+1993-10-21,96.50,96.62,95.62,96.00,1399200,12.94
+1993-10-20,96.37,96.37,95.50,96.12,1914400,12.96
+1993-10-19,96.37,96.75,96.00,96.12,941600,12.96
+1993-10-18,95.50,96.87,94.50,96.37,1825600,12.99
+1993-10-15,95.75,96.12,95.12,95.50,2275600,12.87
+1993-10-14,95.50,95.75,94.62,95.75,1145600,12.91
+1993-10-13,95.62,96.25,94.87,95.12,1649200,12.82
+1993-10-12,95.50,96.00,95.25,95.87,1564400,12.92
+1993-10-11,95.62,95.62,94.87,95.25,848000,12.84
+1993-10-08,95.62,95.87,93.75,95.25,1646000,12.84
+1993-10-07,96.12,96.37,95.12,95.50,1860400,12.87
+1993-10-06,95.50,96.50,95.12,96.50,3365600,13.01
+1993-10-05,96.37,96.37,94.25,95.37,2793200,12.86
+1993-10-04,98.25,98.25,96.12,96.37,3419200,12.99
+1993-10-01,97.75,98.75,97.50,98.37,2833200,13.26
+1993-09-30,97.00,97.87,96.75,97.75,2835600,13.18
+1993-09-29,94.87,97.37,94.87,97.00,4014000,13.08
+1993-09-28,93.87,94.87,93.62,94.50,1736000,12.74
+1993-09-27,91.75,93.25,91.75,93.25,1779600,12.57
+1993-09-24,90.00,91.50,89.62,91.12,1591200,12.28
+1993-09-23,90.75,91.00,90.12,90.62,1508000,12.22
+1993-09-22,91.00,91.62,90.75,90.75,2216400,12.23
+1993-09-21,91.37,91.50,90.12,91.00,2214800,12.27
+1993-09-20,91.12,91.62,91.00,91.25,1634000,12.30
+1993-09-17,91.12,91.37,90.37,91.00,4458800,12.27
+1993-09-16,91.37,92.12,91.00,91.75,2520000,12.37
+1993-09-15,90.87,91.50,90.50,91.37,1630400,12.32
+1993-09-14,90.37,91.25,90.25,91.12,1259200,12.28
+1993-09-13,90.00,90.75,89.87,90.50,1506000,12.20
+1993-09-10,89.25,89.50,88.75,89.37,2501600,12.05
+1993-09-09,89.50,89.62,88.25,88.37,2089200,11.91
+1993-09-08,92.00,92.00,89.87,89.87,2990000,12.12
+1993-09-07,93.50,93.87,91.87,92.00,1831600,12.40
+1993-09-03,93.87,93.87,92.87,93.75,1046400,12.64
+1993-09-02,93.62,94.12,93.50,93.75,1530000,12.64
+1993-09-01,92.87,93.87,92.87,93.87,2538000,12.66
+1993-08-31,92.37,93.12,92.00,93.12,1472000,12.55
+1993-08-30,92.00,92.50,91.75,92.12,1718000,12.42
+1993-08-27,92.25,92.37,91.25,92.00,1341600,12.40
+1993-08-26,91.75,93.37,91.50,92.87,1905200,12.52
+1993-08-25,91.50,92.25,91.37,91.87,2421600,12.39
+1993-08-24,90.75,91.75,90.75,91.37,2127200,12.32
+1993-08-23,89.75,91.25,89.75,90.75,2262000,12.23
+1993-08-20,89.25,90.00,88.87,90.00,2882000,12.13
+1993-08-19,89.12,89.12,88.62,88.62,1532000,11.95
+1993-08-18,88.37,88.87,88.12,88.87,1269200,11.98
+1993-08-17,88.12,88.12,87.62,87.75,1135200,11.83
+1993-08-16,87.25,88.00,87.00,87.87,1007600,11.85
+1993-08-13,87.12,87.50,86.87,87.12,1579200,11.75
+1993-08-12,86.50,87.00,85.50,87.00,1918800,11.73
+1993-08-11,85.75,86.50,85.37,86.50,1348400,11.66
+1993-08-10,86.00,86.00,85.00,85.37,1466400,11.51
+1993-08-09,84.75,86.50,84.50,86.37,1850800,11.64
+1993-08-06,85.12,85.25,84.37,84.50,1541200,11.39
+1993-08-05,85.75,85.87,84.25,85.37,2249600,11.51
+1993-08-04,87.00,87.12,85.75,85.75,1418000,11.56
+1993-08-03,88.62,88.75,86.50,87.00,2184400,11.73
+1993-08-02,88.00,89.75,88.00,89.62,1820800,11.96
+1993-07-30,88.75,88.87,87.87,88.37,1449200,11.80
+1993-07-29,88.62,89.87,88.62,89.00,1285600,11.88
+1993-07-28,87.87,89.37,87.62,89.00,1910400,11.88
+1993-07-27,87.25,87.62,86.87,87.50,1303600,11.68
+1993-07-26,87.62,88.25,87.37,87.37,1342000,11.66
+1993-07-23,86.50,87.75,86.50,87.62,1989200,11.70
+1993-07-22,86.50,86.87,86.12,86.50,1790000,11.55
+1993-07-21,83.75,86.50,83.62,86.50,2632400,11.55
+1993-07-20,83.50,84.50,83.12,84.50,2214800,11.28
+1993-07-19,82.12,84.00,81.25,83.87,2831600,11.20
+1993-07-16,83.62,83.62,82.00,82.12,3004800,10.96
+1993-07-15,84.50,84.62,83.37,83.50,2496400,11.15
+1993-07-14,84.75,85.75,84.50,84.50,1761200,11.28
+1993-07-13,84.50,84.75,84.00,84.50,1538000,11.28
+1993-07-12,85.75,85.87,84.62,85.00,1291200,11.35
+1993-07-09,85.37,85.75,85.00,85.75,777200,11.45
+1993-07-08,84.87,86.00,84.62,85.37,1796000,11.40
+1993-07-07,84.25,84.37,83.75,84.25,2459600,11.25
+1993-07-06,85.37,85.62,84.12,84.12,2191200,11.23
+1993-07-02,86.50,86.75,85.62,85.62,1548800,11.43
+1993-07-01,87.75,88.12,86.37,86.75,1832400,11.58
+1993-06-30,87.37,87.75,87.25,87.75,1510000,11.71
+1993-06-29,87.37,87.62,87.12,87.37,1314000,11.66
+1993-06-28,86.50,87.50,86.50,87.37,1606800,11.66
+1993-06-25,85.87,86.50,85.87,86.25,1375600,11.51
+1993-06-24,86.00,86.25,84.75,85.62,2639200,11.43
+1993-06-23,87.75,87.75,86.00,86.25,2354000,11.51
+1993-06-22,88.25,88.75,87.75,88.37,1658000,11.80
+1993-06-21,87.75,88.25,87.37,88.25,2019200,11.78
+1993-06-18,89.12,89.62,87.25,87.75,4186400,11.71
+1993-06-17,90.25,90.37,89.25,89.62,1752000,11.96
+1993-06-16,88.87,90.12,88.62,90.00,2925200,12.01
+1993-06-15,88.25,89.37,87.75,89.00,1438000,11.88
+1993-06-14,87.62,88.50,87.50,88.37,1443600,11.80
+1993-06-11,90.25,90.25,87.50,87.62,3218800,11.70
+1993-06-10,90.00,90.87,90.00,90.25,2216800,12.05
+1993-06-09,90.00,90.00,89.50,89.87,1488400,12.00
+1993-06-08,90.00,90.37,89.50,89.62,2328400,11.96
+1993-06-07,89.00,90.00,88.50,90.00,1976800,12.01
+1993-06-04,88.50,89.25,88.12,89.00,979600,11.88
+1993-06-03,88.50,88.62,87.87,88.50,987200,11.81
+1993-06-02,89.12,89.12,88.62,88.87,1800000,11.86
+1993-06-01,88.12,89.62,88.00,89.12,2421600,11.90
+1993-05-28,88.62,88.62,87.12,88.12,3546000,11.76
+1993-05-27,86.37,88.62,86.00,88.62,3307200,11.83
+1993-05-26,84.87,85.25,84.37,84.87,1740800,11.33
+1993-05-25,84.87,85.12,84.50,85.12,928400,11.36
+1993-05-24,84.50,84.75,84.25,84.62,995200,11.30
+1993-05-21,84.50,84.87,84.25,84.62,2415200,11.30
+1993-05-20,84.50,84.87,84.37,84.62,1509200,11.30
+1993-05-19,84.75,85.00,83.62,84.25,3004000,11.25
+1993-05-18,85.50,85.62,84.12,84.87,1380400,11.33
+1993-05-17,85.75,86.00,85.25,85.62,1202800,11.43
+1993-05-14,87.12,87.37,85.50,85.87,1898400,11.46
+1993-05-13,87.87,88.12,86.75,87.00,2199200,11.61
+1993-05-12,87.00,88.25,86.87,88.00,3632000,11.75
+1993-05-11,85.25,86.37,85.25,86.37,2472000,11.53
+1993-05-10,86.00,86.62,85.25,85.25,1762000,11.38
+1993-05-07,86.50,86.62,86.12,86.37,1997600,11.53
+1993-05-06,86.62,87.37,86.37,86.75,2254800,11.58
+1993-05-05,85.75,86.75,85.75,86.75,2917600,11.58
+1993-05-04,85.25,86.75,85.00,86.37,1642800,11.53
+1993-05-03,86.12,86.12,84.50,85.50,2410800,11.30
+1993-04-30,85.50,86.50,85.50,86.12,2319200,11.38
+1993-04-29,84.87,85.37,84.25,85.37,2322800,11.28
+1993-04-28,83.00,85.37,83.00,85.00,5755600,11.23
+1993-04-27,80.75,82.00,79.50,81.87,3100800,10.82
+1993-04-26,81.12,81.25,80.62,81.00,1740000,10.70
+1993-04-23,81.62,81.75,80.12,81.37,2926400,10.75
+1993-04-22,82.50,83.25,82.12,82.37,2004800,10.88
+1993-04-21,83.75,84.12,82.50,82.50,1562800,10.90
+1993-04-20,83.50,83.87,83.12,83.87,1673200,11.08
+1993-04-19,84.37,84.50,83.75,83.87,1461600,11.08
+1993-04-16,84.25,84.37,83.87,84.37,2028400,11.15
+1993-04-15,84.87,85.00,83.37,83.75,2278000,11.07
+1993-04-14,84.87,85.25,84.62,85.12,1265200,11.25
+1993-04-13,84.87,85.12,84.50,84.75,2530400,11.20
+1993-04-12,84.87,85.12,84.37,84.87,2206400,11.21
+1993-04-08,84.62,84.87,84.00,84.87,1993200,11.21
+1993-04-07,84.37,85.00,84.00,84.75,3026000,11.20
+1993-04-06,83.62,85.25,83.50,84.50,3390800,11.17
+1993-04-05,81.50,83.50,81.25,83.50,2103200,11.03
+1993-04-02,81.62,82.25,81.00,81.00,2920000,10.70
+1993-04-01,82.87,83.00,81.50,81.75,2334000,10.80
+1993-03-31,82.75,83.50,82.62,83.12,4062400,10.98
+1993-03-30,81.87,83.00,81.75,82.62,2362400,10.92
+1993-03-29,80.75,82.00,80.75,81.75,2004000,10.80
+1993-03-26,80.50,81.37,80.37,80.50,1772000,10.64
+1993-03-25,81.50,81.75,81.00,81.00,1949200,10.70
+1993-03-24,80.50,81.87,80.25,81.75,2766000,10.80
+1993-03-23,79.75,80.00,79.25,79.87,1746800,10.55
+1993-03-22,79.75,80.25,79.75,80.00,3438800,10.57
+1993-03-19,79.87,79.87,79.37,79.75,3871200,10.54
+1993-03-18,79.12,79.87,79.00,79.50,1926000,10.50
+1993-03-17,77.87,79.25,77.87,79.12,1970400,10.45
+1993-03-16,77.25,78.12,77.12,77.75,1247200,10.27
+1993-03-15,77.25,77.87,77.00,77.12,1509600,10.19
+1993-03-12,77.25,77.50,75.25,77.37,2658000,10.22
+1993-03-11,78.12,78.12,77.12,77.50,1570400,10.24
+1993-03-10,77.37,78.12,77.25,77.87,1626000,10.29
+1993-03-09,77.62,78.00,77.37,77.37,1389200,10.22
+1993-03-08,77.62,77.75,76.87,77.62,2223200,10.26
+1993-03-05,78.25,78.50,77.37,77.37,2512800,10.22
+1993-03-04,78.00,78.50,77.87,78.25,1948000,10.34
+1993-03-03,79.00,79.25,78.00,78.00,2201200,10.31
+1993-03-02,78.12,79.87,78.12,79.75,2284800,10.54
+1993-03-01,77.12,78.37,76.75,78.37,1497200,10.36
+1993-02-26,77.00,77.62,76.50,77.00,2032000,10.17
+1993-02-25,77.62,77.75,76.75,76.75,1652800,10.14
+1993-02-24,77.75,78.12,77.00,77.00,1918800,10.17
+1993-02-23,79.25,79.62,77.87,78.00,2398800,10.31
+1993-02-22,77.62,79.25,77.50,79.12,3364400,10.45
+1993-02-19,75.37,77.75,75.25,77.75,4020000,10.27
+1993-02-18,75.87,76.00,74.50,75.25,2466400,9.94
+1993-02-17,75.37,75.75,74.75,75.62,2889200,9.99
+1993-02-16,75.00,75.75,74.75,75.25,3065600,9.94
+1993-02-12,76.37,76.37,75.12,75.12,1893600,9.93
+1993-02-11,76.12,77.00,75.87,76.75,1770800,10.14
+1993-02-10,75.37,76.25,75.37,76.12,2539600,10.06
+1993-02-09,76.00,76.25,75.75,75.75,2360000,10.01
+1993-02-08,75.25,76.37,74.62,76.00,3173600,10.04
+1993-02-05,74.75,75.62,74.75,75.00,3885200,9.91
+1993-02-04,74.50,74.87,73.75,74.87,2073600,9.89
+1993-02-03,74.12,75.12,73.87,74.62,3908800,9.74
+1993-02-02,73.75,74.25,73.37,74.00,2091200,9.66
+1993-02-01,73.00,73.87,72.75,73.87,2294000,9.65
+1993-01-29,72.12,72.75,72.00,72.75,1750400,9.50
+1993-01-28,71.25,72.75,71.25,72.50,3632000,9.47
+1993-01-27,70.87,71.12,70.37,71.12,2478800,9.29
+1993-01-26,70.00,71.00,69.62,70.75,4422000,9.24
+1993-01-25,68.00,70.00,68.00,70.00,5190000,9.14
+1993-01-22,68.25,68.37,67.37,67.75,2465600,8.85
+1993-01-21,68.62,68.62,68.00,68.25,1109200,8.91
+1993-01-20,68.62,68.87,68.37,68.87,1255200,8.99
+1993-01-19,69.00,69.12,68.37,68.50,1938800,8.94
+1993-01-18,69.25,69.37,68.75,69.00,894000,9.01
+1993-01-15,69.62,69.75,68.00,69.37,3079600,9.06
+1993-01-14,70.00,70.37,69.12,69.62,2183200,9.09
+1993-01-13,69.25,69.87,69.25,69.87,2132400,9.12
+1993-01-12,69.00,69.25,68.62,69.25,1732400,9.04
+1993-01-11,68.50,69.00,68.37,68.87,1527200,8.99
+1993-01-08,68.50,68.62,67.87,68.25,2135200,8.91
+1993-01-07,69.37,69.37,68.50,68.62,2715600,8.96
+1993-01-06,69.25,70.00,69.25,69.87,1970000,9.12
+1993-01-05,69.62,69.62,69.00,69.37,1824400,9.06
+1993-01-04,69.75,70.00,69.62,69.75,1318800,9.11
+1992-12-31,69.50,69.87,69.50,69.50,794000,9.08
+1992-12-30,69.50,69.75,69.37,69.62,1114800,9.09
+1992-12-29,69.37,70.37,69.25,69.37,1406400,9.06
+1992-12-28,69.12,69.50,68.87,69.50,566400,9.08
+1992-12-24,68.75,69.25,68.75,69.00,419200,9.01
+1992-12-23,68.75,69.00,68.50,68.75,1930800,8.98
+1992-12-22,70.00,70.12,69.00,69.25,1450800,9.04
+1992-12-21,69.87,70.25,69.62,70.12,2058800,9.16
+1992-12-18,69.87,70.00,69.62,70.00,5030800,9.14
+1992-12-17,69.50,69.87,69.12,69.62,2364400,9.09
+1992-12-16,69.50,69.62,69.12,69.25,1353600,9.04
+1992-12-15,69.37,69.50,69.12,69.25,1089600,9.04
+1992-12-14,69.37,69.37,68.87,69.00,1286800,9.01
+1992-12-11,69.75,69.75,68.87,68.87,1052800,8.99
+1992-12-10,69.25,70.00,69.12,70.00,1744800,9.14
+1992-12-09,69.12,69.37,69.00,69.37,1050000,9.06
+1992-12-08,68.37,69.25,68.25,69.25,1585200,9.04
+1992-12-07,67.75,68.37,67.75,68.37,1996800,8.93
+1992-12-04,67.62,68.00,67.25,67.87,2476800,8.86
+1992-12-03,67.50,67.62,67.00,67.62,2129600,8.83
+1992-12-02,67.75,68.00,67.50,67.50,1842400,8.81
+1992-12-01,68.75,68.75,68.12,68.25,1452400,8.91
+1992-11-30,69.00,69.25,68.62,68.75,1753200,8.98
+1992-11-27,68.87,69.12,68.62,68.75,693200,8.98
+1992-11-25,68.75,69.75,68.75,69.12,1600800,9.03
+1992-11-24,68.62,69.62,68.62,68.75,2448800,8.98
+1992-11-23,69.87,69.87,68.87,68.87,1486800,8.99
+1992-11-20,70.62,70.62,69.75,69.75,323600,9.11
+1992-11-19,69.25,69.87,69.25,69.87,1806000,9.12
+1992-11-18,67.87,69.12,67.75,69.00,1166800,9.01
+1992-11-17,68.25,68.50,67.87,68.25,867600,8.91
+1992-11-16,68.62,68.62,68.12,68.37,1328800,8.93
+1992-11-13,68.25,68.87,68.12,68.37,1218800,8.93
+1992-11-12,68.00,68.37,67.62,68.25,1479200,8.91
+1992-11-11,67.87,68.25,67.37,67.75,2217200,8.85
+1992-11-10,67.62,68.00,67.50,68.00,2084800,8.88
+1992-11-09,66.75,67.62,66.62,67.25,2831600,8.78
+1992-11-06,66.87,67.25,66.62,66.75,1729200,8.72
+1992-11-05,67.50,67.75,66.75,66.87,2658000,8.73
+1992-11-04,68.50,68.75,67.25,67.50,1927600,8.81
+1992-11-03,69.75,69.87,68.25,68.25,2573600,8.91
+1992-11-02,71.25,71.25,70.75,70.87,2078400,9.15
+1992-10-30,73.00,73.00,71.00,71.00,1583600,9.16
+1992-10-29,73.37,73.50,72.50,73.00,1089600,9.42
+1992-10-28,73.50,73.50,73.00,73.50,931600,9.49
+1992-10-27,73.12,73.62,72.75,73.50,1256800,9.49
+1992-10-26,73.12,73.25,72.62,73.12,1409600,9.44
+1992-10-23,73.50,73.62,72.87,73.12,1486000,9.44
+1992-10-22,72.87,73.50,72.62,73.37,1144800,9.47
+1992-10-21,72.87,73.00,72.50,72.75,1198800,9.39
+1992-10-20,73.37,73.50,72.62,72.87,1623200,9.40
+1992-10-19,73.12,73.87,72.87,73.37,1729600,9.47
+1992-10-16,73.12,73.62,72.75,73.25,2141200,9.45
+1992-10-15,72.87,73.50,72.87,73.50,1340800,9.49
+1992-10-14,73.37,73.50,72.75,73.25,1208000,9.45
+1992-10-13,73.62,73.75,73.37,73.50,773200,9.49
+1992-10-12,72.62,73.75,72.62,73.75,672400,9.52
+1992-10-09,73.75,73.75,72.50,72.62,1536800,9.37
+1992-10-08,73.75,74.50,73.50,73.75,3871200,9.52
+1992-10-07,72.50,73.62,72.37,73.12,1339600,9.44
+1992-10-06,72.75,72.87,71.50,72.37,2029600,9.34
+1992-10-05,73.37,73.75,72.62,72.75,1563600,9.39
+1992-10-02,74.25,74.25,73.50,73.87,1779600,9.53
+1992-10-01,75.00,75.25,73.87,74.25,2407600,9.58
+1992-09-30,74.00,74.50,73.87,74.12,1015600,9.57
+1992-09-29,74.87,74.87,74.12,74.37,1644800,9.60
+1992-09-28,74.12,75.37,74.00,75.37,1689200,9.73
+1992-09-25,73.75,73.87,73.50,73.75,1443600,9.52
+1992-09-24,74.62,74.87,74.50,74.62,1599600,9.63
+1992-09-23,74.75,74.87,74.50,74.50,2024000,9.62
+1992-09-22,74.87,75.00,74.62,74.62,1220400,9.63
+1992-09-21,74.87,75.00,74.50,75.00,1381600,9.68
+1992-09-18,74.87,75.12,74.75,74.75,3508000,9.65
+1992-09-17,74.37,75.00,74.12,74.87,3002400,9.66
+1992-09-16,73.00,74.25,73.00,73.62,2699200,9.50
+1992-09-15,72.37,73.50,72.37,72.87,1802800,9.40
+1992-09-14,73.00,73.00,72.62,72.75,1258800,9.39
+1992-09-11,72.75,73.00,72.50,72.62,1267600,9.37
+1992-09-10,72.62,73.25,72.62,73.25,1326800,9.45
+1992-09-09,72.50,72.87,72.37,72.50,1077600,9.36
+1992-09-08,72.87,72.87,72.37,72.50,1457600,9.36
+1992-09-04,72.62,73.37,72.25,73.12,1027600,9.44
+1992-09-03,73.12,73.12,72.37,72.62,2053600,9.37
+1992-09-02,73.75,74.00,72.87,73.12,2857600,9.44
+1992-09-01,73.25,74.00,72.87,73.75,1873200,9.52
+1992-08-31,73.00,73.75,72.87,73.50,2566400,9.49
+1992-08-28,71.87,72.87,71.62,72.75,857600,9.39
+1992-08-27,71.62,71.87,71.25,71.75,1320400,9.26
+1992-08-26,72.00,72.00,71.37,71.87,984400,9.28
+1992-08-25,72.25,72.50,71.50,72.25,811600,9.32
+1992-08-24,71.00,73.00,71.00,72.12,1109200,9.31
+1992-08-21,73.00,73.25,71.12,71.25,2168800,9.20
+1992-08-20,73.25,73.50,72.75,72.75,1824800,9.39
+1992-08-19,73.00,73.62,73.00,73.12,1675200,9.44
+1992-08-18,72.25,73.12,72.25,73.00,1543200,9.42
+1992-08-17,72.50,72.87,72.37,72.37,1401200,9.34
+1992-08-14,73.50,73.62,72.75,72.75,2232000,9.39
+1992-08-13,72.87,73.62,72.75,73.50,2611200,9.49
+1992-08-12,72.37,72.87,72.12,72.25,2138800,9.32
+1992-08-11,71.50,72.37,71.12,72.12,2040400,9.31
+1992-08-10,70.00,71.25,69.87,71.25,3479200,9.20
+1992-08-07,70.37,71.25,70.12,70.25,1130400,9.07
+1992-08-06,70.87,71.50,70.37,70.37,1528800,9.08
+1992-08-05,71.25,71.75,71.00,71.00,1242000,9.16
+1992-08-04,70.75,72.00,70.75,71.62,2501600,9.24
+1992-08-03,71.37,72.37,71.12,71.50,1903200,9.12
+1992-07-31,70.75,71.62,70.25,71.37,1427200,9.10
+1992-07-30,69.75,70.75,69.50,70.75,1688400,9.03
+1992-07-29,69.50,70.25,69.37,69.75,1916800,8.90
+1992-07-28,68.25,69.25,68.25,69.12,1334000,8.82
+1992-07-27,68.00,68.37,67.62,68.25,1046400,8.71
+1992-07-24,68.62,68.62,68.00,68.37,844000,8.72
+1992-07-23,67.37,69.00,67.25,69.00,1041200,8.80
+1992-07-22,67.62,68.37,67.25,67.37,1235600,8.59
+1992-07-21,69.00,69.12,67.75,68.00,824400,8.67
+1992-07-20,68.62,69.25,68.37,68.75,879200,8.77
+1992-07-17,69.62,69.62,68.50,68.87,1725200,8.79
+1992-07-16,69.62,69.87,69.12,69.62,1029200,8.88
+1992-07-15,69.75,69.75,69.25,69.62,1548800,8.88
+1992-07-14,68.62,70.12,68.62,70.00,2198000,8.93
+1992-07-13,68.25,68.62,68.00,68.62,842800,8.75
+1992-07-10,68.00,68.50,67.75,68.37,1182000,8.72
+1992-07-09,67.12,68.00,67.12,68.00,1503200,8.67
+1992-07-08,66.12,67.50,66.12,67.37,1600000,8.59
+1992-07-07,67.37,67.62,66.37,66.62,1848000,8.50
+1992-07-06,67.00,67.37,66.62,67.37,2682800,8.59
+1992-07-02,66.50,66.62,65.50,66.37,2478400,8.47
+1992-07-01,67.00,67.37,66.12,66.50,2099200,8.48
+1992-06-30,68.62,68.62,66.75,67.00,1560000,8.55
+1992-06-29,67.37,68.25,67.37,68.25,1131200,8.71
+1992-06-26,67.25,67.75,66.87,67.25,1069200,8.58
+1992-06-25,68.50,69.00,67.50,67.75,1573600,8.64
+1992-06-24,68.50,69.00,68.12,68.62,1102800,8.75
+1992-06-23,69.00,69.00,68.50,68.50,1106000,8.74
+1992-06-22,69.37,69.50,68.00,68.75,1089200,8.77
+1992-06-19,69.62,70.00,69.12,69.62,3597600,8.88
+1992-06-18,70.37,70.37,69.50,69.62,1369600,8.88
+1992-06-17,71.25,71.87,70.50,70.50,2151600,8.99
+1992-06-16,71.62,71.75,70.75,70.87,1406000,9.04
+1992-06-15,71.75,72.00,71.62,71.62,1076000,9.14
+1992-06-12,73.75,73.75,71.87,72.00,1089200,9.19
+1992-06-11,72.87,73.37,72.00,73.37,1115200,9.36
+1992-06-10,72.37,73.12,72.25,72.62,1812400,9.26
+1992-06-09,72.62,72.62,72.12,72.37,986400,9.23
+1992-06-08,72.75,72.75,72.50,72.62,657600,9.26
+1992-06-05,72.62,72.87,72.12,72.75,1469600,9.28
+1992-06-04,72.00,72.37,71.75,72.25,1795200,9.22
+1992-06-03,71.37,71.87,71.00,71.37,1913200,9.10
+1992-06-02,71.50,71.50,70.62,70.87,2074400,9.04
+1992-06-01,71.00,71.50,70.87,71.50,1355200,9.12
+1992-05-29,71.87,72.00,71.12,71.37,2269200,9.10
+1992-05-28,71.00,71.87,70.87,71.87,1631200,9.17
+1992-05-27,72.37,72.50,70.50,71.00,3279200,9.06
+1992-05-26,71.00,72.62,70.50,72.62,5040400,9.26
+1992-05-22,67.87,69.12,67.87,69.00,1616800,8.80
+1992-05-21,66.87,67.87,66.25,67.62,1409200,8.63
+1992-05-20,68.00,68.12,67.25,67.25,817200,8.58
+1992-05-19,68.50,68.62,67.62,68.12,1859600,8.69
+1992-05-18,67.37,68.62,67.25,68.62,1628400,8.75
+1992-05-15,68.00,68.12,66.25,66.62,2304800,8.50
+1992-05-14,68.25,68.25,67.62,67.87,1245600,8.66
+1992-05-13,68.00,68.00,67.00,67.37,1057200,8.59
+1992-05-12,68.12,68.37,67.50,68.00,1815600,8.67
+1992-05-11,68.00,68.37,68.00,68.25,1263600,8.71
+1992-05-08,68.25,68.62,67.75,68.12,1800000,8.69
+1992-05-07,67.75,68.00,67.37,67.62,1296400,8.63
+1992-05-06,68.62,68.75,68.00,68.12,958800,8.69
+1992-05-05,69.50,69.50,67.87,68.37,1710000,8.72
+1992-05-04,69.37,70.00,69.25,69.87,1413200,8.81
+1992-05-01,70.00,70.00,68.37,68.87,1873200,8.68
+1992-04-30,68.50,69.75,68.37,69.75,2355600,8.79
+1992-04-29,68.37,68.75,67.50,68.37,1513200,8.62
+1992-04-28,68.12,68.62,67.87,68.37,2224800,8.62
+1992-04-27,67.75,68.37,67.75,68.12,1868400,8.59
+1992-04-24,66.37,67.87,66.37,67.62,1908400,8.52
+1992-04-23,66.37,67.00,65.87,66.87,1402800,8.43
+1992-04-22,66.25,66.87,65.87,66.00,1339200,8.32
+1992-04-21,67.12,67.25,66.75,66.75,1489200,8.41
+1992-04-20,66.87,67.75,66.37,66.87,1689600,8.43
+1992-04-16,66.62,67.12,66.62,67.12,3126400,8.46
+1992-04-15,66.50,66.50,65.62,66.37,1982400,8.37
+1992-04-14,65.00,65.87,64.75,65.75,1926400,8.29
+1992-04-13,65.37,65.62,64.62,64.87,1504000,8.18
+1992-04-10,65.37,65.62,64.75,65.37,1630000,8.24
+1992-04-09,64.87,65.00,64.37,64.62,2290000,8.15
+1992-04-08,65.25,65.87,64.87,64.87,2642800,8.18
+1992-04-07,67.50,67.50,65.12,65.25,2711600,8.23
+1992-04-06,66.50,67.75,66.12,67.25,3452000,8.48
+1992-04-03,63.13,66.50,63.13,66.50,2416400,8.38
+1992-04-02,64.00,64.00,63.13,63.38,1161200,7.99
+1992-04-01,63.75,64.12,63.63,63.88,1617600,8.05
+1992-03-31,63.63,64.25,63.50,63.88,1295200,8.05
+1992-03-30,63.88,64.00,63.63,63.63,1399200,8.02
+1992-03-27,63.75,64.12,63.75,64.12,936000,8.08
+1992-03-26,64.00,64.12,63.63,63.75,2303600,8.04
+1992-03-25,63.75,64.37,63.50,63.50,1972800,8.01
+1992-03-24,64.12,64.37,63.38,63.88,1673200,8.05
+1992-03-23,63.50,64.37,63.50,64.00,1233600,8.07
+1992-03-20,63.38,63.88,63.38,63.63,3597200,8.02
+1992-03-19,63.00,63.38,62.88,63.38,1709200,7.99
+1992-03-18,63.00,63.38,62.75,62.75,1841200,7.91
+1992-03-17,63.00,63.38,63.00,63.25,1320000,7.97
+1992-03-16,63.50,63.75,63.13,63.50,943600,8.01
+1992-03-13,63.25,63.75,62.88,63.75,1714000,8.04
+1992-03-12,62.50,63.13,62.38,62.75,2139600,7.91
+1992-03-11,62.00,62.63,61.88,62.25,1640400,7.85
+1992-03-10,62.38,62.75,62.25,62.38,1603200,7.86
+1992-03-09,61.50,62.13,61.50,62.13,1710800,7.83
+1992-03-06,61.38,62.13,61.38,61.63,1886400,7.77
+1992-03-05,61.38,61.75,61.25,61.50,1481600,7.75
+1992-03-04,62.25,62.25,61.50,61.50,1764400,7.75
+1992-03-03,61.13,62.38,60.88,62.38,1876000,7.86
+1992-03-02,61.38,61.50,61.00,61.00,1923200,7.69
+1992-02-28,62.13,62.25,61.50,61.63,1828000,7.77
+1992-02-27,61.13,62.00,61.13,62.00,2473200,7.82
+1992-02-26,60.38,61.38,60.38,61.00,2630400,7.69
+1992-02-25,60.38,61.38,60.13,60.63,2067600,7.64
+1992-02-24,60.88,61.25,60.25,60.75,2056800,7.66
+1992-02-21,61.75,62.13,60.25,60.75,4101200,7.66
+1992-02-20,62.00,62.50,61.25,62.50,2379200,7.88
+1992-02-19,61.88,62.25,61.50,62.00,1861600,7.82
+1992-02-18,62.75,63.13,61.50,61.63,2482000,7.77
+1992-02-14,62.75,63.88,62.75,63.75,2060000,8.04
+1992-02-13,65.25,65.37,62.75,63.38,2292800,7.99
+1992-02-12,65.62,65.75,65.37,65.50,1141600,8.26
+1992-02-11,65.75,65.75,65.00,65.37,1107600,8.24
+1992-02-10,65.75,66.37,65.25,65.75,1948400,8.29
+1992-02-07,64.00,64.75,63.25,64.62,2401600,8.15
+1992-02-06,62.38,63.25,61.75,63.25,2990400,7.97
+1992-02-05,62.50,62.63,61.63,62.63,3290400,7.90
+1992-02-04,63.00,63.13,62.00,62.75,2768400,7.91
+1992-02-03,63.63,64.37,63.50,64.00,1770000,7.96
+1992-01-31,63.75,64.37,63.38,63.63,1686400,7.92
+1992-01-30,64.12,64.37,63.25,63.25,1969200,7.87
+1992-01-29,65.50,65.50,64.00,64.25,1528000,8.00
+1992-01-28,65.50,66.00,65.00,65.50,1452000,8.15
+1992-01-27,66.00,66.00,64.62,65.50,2014800,8.15
+1992-01-24,66.62,67.50,66.00,66.25,2231200,8.24
+1992-01-23,68.37,68.50,66.37,66.75,2229600,8.31
+1992-01-22,69.75,69.87,67.87,68.50,2332800,8.52
+1992-01-21,68.12,70.12,68.00,70.12,1884800,8.73
+1992-01-20,67.87,68.87,67.62,68.00,1664800,8.46
+1992-01-17,68.25,68.62,67.50,67.75,3030800,8.43
+1992-01-16,68.12,68.37,67.87,68.00,1987600,8.46
+1992-01-15,69.00,69.00,67.25,68.37,2137200,8.51
+1992-01-14,68.62,69.25,68.25,68.87,1930000,8.57
+1992-01-13,67.00,68.87,66.75,68.25,2606800,8.49
+1992-01-10,66.00,66.37,65.62,66.25,2909600,8.24
+1992-01-09,66.62,66.75,65.62,65.75,2705600,8.18
+1992-01-08,66.62,67.50,65.62,66.75,4894400,8.31
+1992-01-07,67.75,67.87,66.62,67.12,2893600,8.35
+1992-01-06,69.37,69.62,68.12,68.50,2077200,8.52
+1992-01-03,68.87,69.50,68.87,69.50,1818000,8.65
+1992-01-02,69.12,69.50,68.50,68.87,2620000,8.57
+1991-12-31,68.50,69.25,68.50,69.00,2583600,8.59
+1991-12-30,68.12,68.62,67.75,68.50,2013200,8.52
+1991-12-27,67.87,68.25,67.37,68.25,1422000,8.49
+1991-12-26,67.87,68.50,67.87,67.87,857200,8.45
+1991-12-24,67.62,68.12,67.62,67.75,856800,8.43
+1991-12-23,67.12,68.37,67.12,67.62,1434000,8.41
+1991-12-20,67.25,67.25,67.00,67.25,3699200,8.37
+1991-12-19,66.62,67.25,66.50,67.00,1506400,8.34
+1991-12-18,66.37,66.87,66.37,66.75,1301200,8.31
+1991-12-17,66.62,66.87,66.37,66.50,1202800,8.28
+1991-12-16,66.75,66.87,66.25,66.37,1423200,8.26
+1991-12-13,67.25,67.37,66.75,67.00,2206400,8.34
+1991-12-12,65.25,66.75,65.25,66.75,1375200,8.31
+1991-12-11,64.00,64.87,64.00,64.75,2844000,8.06
+1991-12-10,64.12,64.87,63.50,64.00,1964800,7.96
+1991-12-09,66.12,66.37,64.75,64.75,1689600,8.06
+1991-12-06,66.50,67.37,66.00,66.00,1595600,8.21
+1991-12-05,67.50,67.62,66.75,66.75,1601200,8.31
+1991-12-04,68.00,68.62,67.50,67.75,1740000,8.43
+1991-12-03,67.37,68.25,67.37,68.00,1346800,8.46
+1991-12-02,66.37,68.00,66.00,67.87,1761200,8.45
+1991-11-29,66.87,67.25,66.75,66.75,550400,8.31
+1991-11-27,67.50,67.62,66.75,67.12,1969200,8.35
+1991-11-26,68.12,68.75,67.37,67.75,2220000,8.43
+1991-11-25,67.25,68.37,66.75,67.75,2568800,8.43
+1991-11-22,69.25,69.62,67.25,67.50,2858800,8.40
+1991-11-21,68.75,69.62,68.62,69.50,1136800,8.65
+1991-11-20,69.75,70.00,68.62,68.87,1986800,8.57
+1991-11-19,69.12,69.75,68.62,69.75,2475200,8.68
+1991-11-18,69.37,70.37,69.37,69.75,2924800,8.68
+1991-11-15,71.12,71.50,69.00,69.00,3114800,8.59
+1991-11-14,72.00,72.25,71.12,71.25,1624000,8.87
+1991-11-13,71.87,72.12,71.75,71.87,1034400,8.94
+1991-11-12,72.37,72.75,72.12,72.12,855600,8.97
+1991-11-11,72.50,72.50,71.75,72.12,752000,8.97
+1991-11-08,73.25,73.25,72.25,72.50,1208000,9.02
+1991-11-07,73.75,74.00,73.12,73.25,653200,9.12
+1991-11-06,73.37,73.75,73.12,73.75,983200,9.18
+1991-11-05,74.62,74.62,73.37,73.37,823600,9.13
+1991-11-04,73.37,75.25,73.37,75.25,990400,9.26
+1991-11-01,74.25,74.87,73.37,73.87,2021200,9.09
+1991-10-31,74.87,75.00,74.62,74.75,724400,9.20
+1991-10-30,75.00,75.37,74.87,75.00,1169200,9.23
+1991-10-29,74.50,75.37,74.25,75.12,1949200,9.25
+1991-10-28,74.25,74.87,73.87,74.87,1744400,9.21
+1991-10-25,74.50,74.50,73.12,73.50,1760400,9.05
+1991-10-24,75.12,75.12,74.12,74.50,1471200,9.17
+1991-10-23,76.50,76.50,75.12,75.12,840000,9.25
+1991-10-22,76.25,77.00,75.87,76.12,1717600,9.37
+1991-10-21,76.50,76.50,76.00,76.50,814800,9.42
+1991-10-18,76.87,77.00,76.37,76.37,1810000,9.40
+1991-10-17,76.50,77.00,76.25,76.62,1052000,9.43
+1991-10-16,77.25,77.50,76.50,76.62,1545600,9.43
+1991-10-15,77.25,77.87,77.12,77.37,2237600,9.52
+1991-10-14,75.25,77.25,75.12,77.25,2104400,9.51
+1991-10-11,74.75,75.25,74.62,75.25,1384400,9.26
+1991-10-10,74.75,74.87,74.25,74.75,1352800,9.20
+1991-10-09,74.75,75.25,74.62,74.75,1600800,9.20
+1991-10-08,74.75,75.12,74.62,74.75,1406400,9.20
+1991-10-07,74.50,75.25,74.37,74.62,1166800,9.18
+1991-10-04,74.50,75.12,74.37,74.62,1299600,9.18
+1991-10-03,73.75,74.75,73.75,74.50,1530000,9.17
+1991-10-02,74.00,74.25,73.50,74.00,911200,9.11
+1991-10-01,73.75,74.25,73.62,74.00,1546400,9.11
+1991-09-30,72.75,73.50,72.37,73.50,943200,9.05
+1991-09-27,73.50,73.62,72.37,73.00,1051200,8.98
+1991-09-26,72.75,73.62,72.75,73.50,987600,9.05
+1991-09-25,73.50,73.50,72.87,72.87,782000,8.97
+1991-09-24,72.87,73.62,72.62,73.37,1604000,9.03
+1991-09-23,72.37,73.00,72.25,72.75,1112800,8.95
+1991-09-20,72.25,72.25,71.37,71.87,2577200,8.85
+1991-09-19,71.50,72.25,71.50,71.87,1120800,8.85
+1991-09-18,71.50,71.87,71.37,71.50,970000,8.80
+1991-09-17,72.00,72.25,71.50,71.62,1362000,8.81
+1991-09-16,71.37,72.12,71.25,72.00,1471600,8.86
+1991-09-13,71.75,71.75,71.00,71.25,1377600,8.77
+1991-09-12,71.62,71.87,71.25,71.50,1463600,8.80
+1991-09-11,71.37,71.75,71.25,71.62,1347600,8.81
+1991-09-10,71.87,71.87,70.87,71.12,1216400,8.75
+1991-09-09,72.00,72.12,71.50,71.75,1310400,8.83
+1991-09-06,72.25,72.50,72.00,72.12,1499600,8.88
+1991-09-05,71.75,72.37,71.50,72.12,2187200,8.88
+1991-09-04,71.37,71.62,71.12,71.50,1126400,8.80
+1991-09-03,71.87,72.50,71.37,71.37,1663600,8.78
+1991-08-30,71.62,71.75,71.12,71.75,562800,8.83
+1991-08-29,71.25,71.87,71.12,71.62,1103200,8.81
+1991-08-28,70.75,71.75,70.75,71.25,1108800,8.77
+1991-08-27,71.12,71.50,70.62,71.00,966800,8.74
+1991-08-26,71.62,71.75,71.12,71.25,666800,8.77
+1991-08-23,71.37,72.62,71.37,71.87,1241200,8.85
+1991-08-22,71.75,71.75,71.50,71.62,2121200,8.81
+1991-08-21,70.12,70.87,69.50,70.87,1989600,8.72
+1991-08-20,69.75,70.00,68.62,70.00,2229200,8.62
+1991-08-19,69.00,70.50,68.50,69.37,2459200,8.54
+1991-08-16,68.62,69.37,68.37,69.25,3101600,8.52
+1991-08-15,69.37,69.75,68.50,68.50,2354800,8.43
+1991-08-14,70.00,70.12,69.37,69.50,1591200,8.55
+1991-08-13,70.62,70.62,69.87,69.87,1703600,8.60
+1991-08-12,70.00,70.25,69.87,70.12,738000,8.63
+1991-08-09,71.00,71.37,69.87,70.00,1785200,8.62
+1991-08-08,71.75,71.87,70.62,70.87,1012400,8.72
+1991-08-07,71.50,72.25,71.50,72.00,1812800,8.86
+1991-08-06,71.00,71.87,70.75,71.62,1576000,8.81
+1991-08-05,71.75,72.00,71.37,71.50,1552800,8.70
+1991-08-02,72.62,72.87,71.62,71.62,1299600,8.71
+1991-08-01,72.00,72.25,71.75,72.12,1190000,8.77
+1991-07-31,72.25,72.37,71.75,72.12,1092000,8.77
+1991-07-30,71.50,72.75,71.25,72.50,1636800,8.82
+1991-07-29,70.75,71.50,70.50,71.37,1488800,8.68
+1991-07-26,71.50,71.50,70.00,70.37,1216400,8.56
+1991-07-25,72.37,72.37,71.25,71.50,457200,8.70
+1991-07-24,72.62,72.62,71.75,72.12,884400,8.77
+1991-07-23,73.25,73.50,72.00,72.12,924400,8.77
+1991-07-22,74.00,74.00,72.50,73.00,1469200,8.88
+1991-07-19,74.62,74.62,73.75,74.00,2055600,9.00
+1991-07-18,74.00,74.62,74.00,74.62,1970000,9.08
+1991-07-17,72.62,74.37,72.62,74.00,2744400,9.00
+1991-07-16,71.00,71.75,70.62,71.75,2083600,8.73
+1991-07-15,69.75,71.00,69.75,70.87,1367200,8.62
+1991-07-12,69.50,70.50,69.00,70.12,1832800,8.53
+1991-07-11,69.12,69.50,68.75,69.25,1677600,8.42
+1991-07-10,69.50,70.12,69.00,69.00,2003600,8.39
+1991-07-09,70.62,70.62,69.37,69.50,1209200,8.46
+1991-07-08,68.37,70.87,68.37,70.87,1928000,8.62
+1991-07-05,69.12,69.50,68.87,68.87,857600,8.38
+1991-07-03,70.50,70.62,69.25,69.50,1660000,8.46
+1991-07-02,71.50,71.62,71.00,71.12,1089600,8.65
+1991-07-01,70.50,71.75,70.50,71.62,1217600,8.71
+1991-06-28,70.62,70.75,69.75,70.37,1188800,8.56
+1991-06-27,70.25,70.87,70.12,70.87,902800,8.62
+1991-06-26,69.87,70.62,69.87,70.12,1233200,8.53
+1991-06-25,70.62,71.12,70.37,70.50,918800,8.58
+1991-06-24,70.37,71.00,69.75,70.37,1102800,8.56
+1991-06-21,69.62,70.37,69.62,70.37,3550800,8.56
+1991-06-20,69.37,70.12,69.25,69.62,1721200,8.47
+1991-06-19,69.25,69.50,68.87,69.25,1720000,8.42
+1991-06-18,69.87,70.37,69.50,69.50,2192400,8.46
+1991-06-17,70.62,70.75,69.62,69.75,1464800,8.49
+1991-06-14,70.62,70.87,70.25,70.50,1442000,8.58
+1991-06-13,71.00,71.37,70.50,70.75,1640400,8.61
+1991-06-12,72.12,72.12,70.50,71.00,1809200,8.64
+1991-06-11,73.62,73.62,72.00,72.50,2208000,8.82
+1991-06-10,73.75,73.87,73.25,73.37,775600,8.93
+1991-06-07,73.87,74.25,73.50,73.62,2953600,8.96
+1991-06-06,73.50,74.50,73.37,74.37,2219600,9.05
+1991-06-05,73.50,73.87,73.12,73.25,2098400,8.91
+1991-06-04,73.75,74.25,73.50,73.87,1224800,8.99
+1991-06-03,73.87,74.37,73.62,74.37,2638800,9.05
+1991-05-31,73.12,74.00,72.75,73.87,2032000,8.99
+1991-05-30,73.25,73.50,72.62,73.37,1787600,8.93
+1991-05-29,73.50,73.50,72.75,73.37,953600,8.93
+1991-05-28,73.62,73.62,72.25,73.25,1658400,8.91
+1991-05-24,73.50,74.00,73.50,73.75,1219600,8.97
+1991-05-23,73.62,73.87,72.62,73.37,1411200,8.93
+1991-05-22,74.25,74.37,73.00,73.50,2022800,8.94
+1991-05-21,74.12,74.75,74.00,74.50,1176400,9.06
+1991-05-20,74.37,74.37,73.62,74.25,863200,9.03
+1991-05-17,73.87,74.50,73.37,74.00,4250800,9.00
+1991-05-16,73.75,73.87,73.25,73.75,1211600,8.97
+1991-05-15,73.75,74.37,72.50,73.50,1801200,8.94
+1991-05-14,74.87,75.00,73.37,73.50,1927200,8.94
+1991-05-13,75.62,75.75,74.87,75.25,1364000,9.15
+1991-05-10,77.87,77.87,75.00,75.12,1934800,9.14
+1991-05-09,77.75,78.00,77.37,77.87,1395200,9.47
+1991-05-08,77.25,77.62,77.12,77.62,739200,9.44
+1991-05-07,78.50,78.62,77.62,78.00,1240800,9.49
+1991-05-06,77.87,78.50,77.25,78.50,974400,9.55
+1991-05-03,77.87,78.00,77.00,77.37,796000,9.41
+1991-05-02,78.62,78.62,77.00,77.87,1079200,9.47
+1991-05-01,78.00,78.25,77.62,78.12,1334000,9.50
+1991-04-30,75.75,77.50,75.75,77.37,1645200,9.41
+1991-04-29,77.25,78.50,76.50,76.75,1233600,9.24
+1991-04-26,77.12,77.37,76.87,77.12,848400,9.28
+1991-04-25,77.75,78.62,76.75,77.87,1678000,9.37
+1991-04-24,78.62,79.00,77.75,79.00,1506000,9.51
+1991-04-23,77.50,78.25,77.00,78.25,1580800,9.42
+1991-04-22,78.00,78.25,77.12,77.37,1102000,9.31
+1991-04-19,78.62,79.00,77.75,78.25,4240400,9.42
+1991-04-18,79.37,79.50,78.75,79.25,936800,9.54
+1991-04-17,79.12,79.75,78.50,79.37,1528800,9.55
+1991-04-16,78.00,79.37,77.75,79.12,1878400,9.52
+1991-04-15,77.62,78.75,77.62,78.62,1466800,9.46
+1991-04-12,77.25,77.75,76.12,77.75,1489600,9.36
+1991-04-11,75.37,76.25,75.25,76.25,1806800,9.18
+1991-04-10,75.62,75.87,74.62,74.87,2082400,9.01
+1991-04-09,76.00,76.75,75.12,75.37,1653200,9.07
+1991-04-08,75.37,76.25,74.75,76.00,966400,9.15
+1991-04-05,76.50,76.50,74.50,75.12,1880000,9.04
+1991-04-04,76.50,77.25,76.00,76.25,1273600,9.18
+1991-04-03,77.37,77.37,76.37,76.50,1357600,9.21
+1991-04-02,76.25,77.12,75.87,77.12,1194400,9.28
+1991-04-01,76.62,76.87,75.87,76.00,1611200,9.15
+1991-03-28,78.50,78.75,77.00,77.00,883200,9.27
+1991-03-27,79.75,79.87,78.00,78.37,1266000,9.43
+1991-03-26,78.25,80.12,78.12,79.75,1982800,9.60
+1991-03-25,78.00,78.62,77.75,78.62,1023200,9.46
+1991-03-22,77.62,78.25,77.50,78.00,955600,9.39
+1991-03-21,78.50,78.87,78.00,78.00,1278400,9.39
+1991-03-20,77.62,78.00,77.50,78.00,1186000,9.39
+1991-03-19,75.25,77.75,75.12,77.37,2331200,9.31
+1991-03-18,76.50,76.75,75.12,75.50,1198000,9.09
+1991-03-15,76.50,76.62,75.50,76.50,4411200,9.21
+1991-03-14,76.75,77.12,75.25,75.37,1636800,9.07
+1991-03-13,75.87,77.00,75.75,76.75,1266400,9.24
+1991-03-12,74.75,75.75,74.75,75.75,1697600,9.12
+1991-03-11,75.25,75.25,74.25,74.25,1081600,8.94
+1991-03-08,75.75,76.00,75.00,75.25,1326400,9.06
+1991-03-07,75.62,76.00,75.50,75.50,1629200,9.09
+1991-03-06,76.50,76.62,75.00,75.25,2832400,9.06
+1991-03-05,75.25,76.00,75.00,75.50,1402400,9.09
+1991-03-04,76.25,76.25,75.12,75.37,1315200,9.07
+1991-03-01,75.25,76.00,74.75,76.00,1800800,9.15
+1991-02-28,75.00,75.50,74.75,75.25,2089200,9.06
+1991-02-27,72.87,75.00,72.75,74.50,3420000,8.97
+1991-02-26,71.12,72.62,71.12,72.25,2321600,8.70
+1991-02-25,72.50,72.50,71.12,71.25,2290800,8.57
+1991-02-22,72.00,72.87,71.50,72.00,1700800,8.67
+1991-02-21,72.62,72.62,71.75,72.25,1743200,8.70
+1991-02-20,71.75,72.37,71.50,72.37,2501600,8.71
+1991-02-19,72.50,73.25,72.00,72.37,2506800,8.71
+1991-02-15,71.25,72.75,70.75,72.50,5156800,8.73
+1991-02-14,74.00,74.00,71.50,72.00,2117200,8.67
+1991-02-13,73.00,73.37,72.50,73.25,1466400,8.82
+1991-02-12,74.25,74.75,73.12,73.12,2008400,8.80
+1991-02-11,74.00,75.00,73.87,74.87,1956800,9.01
+1991-02-08,73.75,74.12,73.62,74.00,1517600,8.91
+1991-02-07,72.50,75.25,72.50,73.87,3945600,8.89
+1991-02-06,69.00,72.62,68.87,72.62,3048000,8.74
+1991-02-05,69.00,69.87,68.75,69.25,2084800,8.33
+1991-02-04,70.75,71.75,69.75,69.87,3569200,8.32
+1991-02-01,71.37,71.37,70.50,70.75,1485600,8.42
+1991-01-31,69.87,71.37,69.87,71.37,1633600,8.49
+1991-01-30,71.87,72.00,70.50,70.50,1179600,8.39
+1991-01-29,73.12,73.12,72.00,72.12,1272000,8.58
+1991-01-28,73.37,74.12,73.12,73.37,855600,8.73
+1991-01-25,73.87,74.12,73.37,73.50,1281600,8.75
+1991-01-24,73.50,74.12,73.37,73.87,1247600,8.79
+1991-01-23,72.25,74.25,72.12,74.00,1224800,8.81
+1991-01-22,72.25,72.87,71.87,72.00,1116400,8.57
+1991-01-21,72.00,72.75,71.87,72.50,1484800,8.63
+1991-01-18,72.50,73.75,72.25,72.25,6368800,8.60
+1991-01-17,72.50,72.62,71.25,72.50,3003200,8.63
+1991-01-16,72.00,73.12,72.00,73.00,1096800,8.69
+1991-01-15,71.75,72.50,71.75,72.25,1090800,8.60
+1991-01-14,70.37,71.50,70.25,71.37,2203600,8.49
+1991-01-11,71.00,71.25,70.25,70.37,1202400,8.38
+1991-01-10,71.12,71.50,70.87,71.25,630000,8.48
+1991-01-09,71.25,72.62,70.37,71.00,1910400,8.45
+1991-01-08,71.62,72.37,71.00,71.50,1955600,8.51
+1991-01-07,70.87,72.00,70.62,71.37,1349600,8.49
+1991-01-04,70.75,71.37,70.37,71.00,1475200,8.45
+1991-01-03,72.12,72.12,71.00,71.00,868800,8.45
+1991-01-02,72.62,72.87,72.25,72.37,930000,8.61
+1990-12-31,72.50,72.75,72.12,72.62,1019600,8.64
+1990-12-28,72.87,72.87,72.25,72.75,598400,8.66
+1990-12-27,73.37,73.37,72.25,72.62,946400,8.64
+1990-12-26,71.50,73.25,71.25,73.25,1192400,8.72
+1990-12-24,71.37,71.37,70.87,71.25,427600,8.48
+1990-12-21,73.00,73.00,71.50,71.50,4733200,8.51
+1990-12-20,70.62,72.12,70.62,72.00,1824800,8.57
+1990-12-19,69.75,71.12,69.50,71.00,2432800,8.45
+1990-12-18,69.50,70.00,69.25,69.50,1198800,8.27
+1990-12-17,69.37,69.87,69.37,69.50,818800,8.27
+1990-12-14,69.00,69.75,68.87,69.37,2879600,8.26
+1990-12-13,69.25,69.37,68.75,69.00,1249200,8.21
+1990-12-12,69.25,69.50,69.00,69.50,1176000,8.27
+1990-12-11,69.12,69.62,68.87,69.25,1380800,8.24
+1990-12-10,69.12,69.25,68.62,69.12,1558000,8.23
+1990-12-07,69.37,69.87,69.00,69.25,1498800,8.24
+1990-12-06,70.62,70.75,69.37,69.75,1817200,8.30
+1990-12-05,70.62,71.25,70.62,71.00,1671600,8.45
+1990-12-04,69.50,70.50,69.25,70.50,2543600,8.39
+1990-12-03,70.00,70.37,69.75,69.75,1810800,8.30
+1990-11-30,69.50,70.37,69.25,69.87,1963600,8.32
+1990-11-29,69.37,69.50,68.75,69.12,1602800,8.23
+1990-11-28,69.25,69.75,69.00,69.50,1077600,8.27
+1990-11-27,69.62,69.62,69.25,69.25,1704400,8.24
+1990-11-26,68.50,69.37,68.50,69.37,2081600,8.26
+1990-11-23,68.87,69.37,68.50,68.50,914400,8.15
+1990-11-21,68.50,68.75,68.12,68.75,2118800,8.18
+1990-11-20,69.00,69.37,68.62,68.62,2288400,8.17
+1990-11-19,69.12,69.25,68.37,68.87,1350000,8.20
+1990-11-16,68.00,68.87,68.00,68.87,2414400,8.20
+1990-11-15,68.25,68.62,67.87,68.00,1610400,8.09
+1990-11-14,68.87,69.50,68.75,68.75,1195600,8.18
+1990-11-13,69.37,69.37,68.75,69.25,1506000,8.24
+1990-11-12,69.00,69.75,69.00,69.62,1020000,8.29
+1990-11-09,67.75,69.37,67.75,69.37,1791600,8.26
+1990-11-08,67.37,68.00,67.25,67.50,1750000,8.03
+1990-11-07,68.87,68.87,67.37,67.37,2863200,8.02
+1990-11-06,69.25,69.75,68.87,68.87,1824800,8.20
+1990-11-05,69.87,70.50,69.87,70.25,2568000,8.27
+1990-11-02,69.00,70.00,69.00,69.75,965200,8.21
+1990-11-01,68.37,69.62,68.37,69.25,1305200,8.15
+1990-10-31,68.50,68.87,67.75,68.12,1794800,8.02
+1990-10-30,67.25,68.37,67.25,68.37,1898400,8.05
+1990-10-29,67.50,68.00,67.00,67.12,1952400,7.90
+1990-10-26,68.87,68.87,66.50,67.00,2933200,7.89
+1990-10-25,69.75,70.25,68.75,68.75,1486800,8.09
+1990-10-24,69.87,70.12,69.25,69.37,1406800,8.16
+1990-10-23,70.25,70.37,69.75,69.75,918400,8.21
+1990-10-22,70.50,70.50,69.87,70.25,1884000,8.27
+1990-10-19,69.25,71.37,69.25,70.75,3685200,8.33
+1990-10-18,69.12,69.50,68.75,69.12,2120800,8.14
+1990-10-17,68.62,70.25,68.62,69.50,1386800,8.18
+1990-10-16,69.75,69.75,68.62,68.62,1742000,8.08
+1990-10-15,69.25,70.25,68.50,69.50,2516400,8.18
+1990-10-12,71.00,71.00,69.25,69.25,2318400,8.15
+1990-10-11,70.75,71.25,69.87,70.00,2240000,8.24
+1990-10-10,71.87,72.00,70.25,70.75,2608800,8.33
+1990-10-09,73.00,73.37,72.00,72.25,3015600,8.50
+1990-10-08,74.00,74.75,73.37,73.62,789200,8.67
+1990-10-05,73.12,74.00,72.62,74.00,1728400,8.71
+1990-10-04,73.37,74.12,72.75,74.00,1190400,8.71
+1990-10-03,73.62,74.25,73.00,73.37,1783600,8.64
+1990-10-02,73.25,74.00,73.25,73.25,1924000,8.62
+1990-10-01,74.00,74.12,73.50,73.62,1663600,8.67
+1990-09-28,73.75,74.37,73.75,74.00,1255200,8.71
+1990-09-27,76.37,76.37,73.25,74.37,2538000,8.75
+1990-09-26,76.75,76.75,75.12,76.00,1604800,8.95
+1990-09-25,77.75,77.75,76.87,77.12,1717200,9.08
+1990-09-24,78.00,78.25,77.50,77.62,1994800,9.14
+1990-09-21,77.00,77.87,76.75,77.87,3767200,9.17
+1990-09-20,77.12,77.50,76.25,76.87,1683600,9.05
+1990-09-19,77.50,77.50,76.87,76.87,1457600,9.05
+1990-09-18,77.50,77.75,77.25,77.62,1281600,9.14
+1990-09-17,75.62,77.75,75.50,77.62,1628800,9.14
+1990-09-14,76.00,76.37,75.75,75.87,1580400,8.93
+1990-09-13,77.00,77.25,76.00,76.00,1072800,8.95
+1990-09-12,76.00,77.12,75.87,77.12,1690800,9.08
+1990-09-11,76.87,76.87,75.75,76.12,1350800,8.96
+1990-09-10,78.00,78.25,76.50,76.75,1790000,9.03
+1990-09-07,77.75,78.25,77.62,78.00,979200,9.18
+1990-09-06,77.87,78.37,77.37,77.75,2081600,9.15
+1990-09-05,75.62,77.87,75.62,77.62,1934800,9.14
+1990-09-04,75.25,75.87,75.25,75.87,2733200,8.93
+1990-08-31,75.25,75.87,75.25,75.87,1406400,8.93
+1990-08-30,75.75,75.75,75.00,75.25,2442800,8.86
+1990-08-29,75.50,76.75,75.50,76.75,1235600,9.03
+1990-08-28,74.37,75.62,74.25,75.62,1618800,8.90
+1990-08-27,74.75,75.00,74.00,74.50,1524800,8.77
+1990-08-24,75.50,75.50,73.75,74.25,2420400,8.74
+1990-08-23,77.00,77.50,75.62,75.62,2946000,8.90
+1990-08-22,78.00,79.25,77.62,78.62,2331600,9.25
+1990-08-21,80.25,80.25,78.12,78.25,2442000,9.21
+1990-08-20,79.00,80.00,78.75,80.00,2496400,9.42
+1990-08-17,77.62,78.62,77.00,78.62,3469200,9.25
+1990-08-16,77.62,78.37,77.50,77.50,2062000,9.12
+1990-08-15,77.87,78.25,77.50,77.62,1481600,9.14
+1990-08-14,77.62,78.37,77.62,77.87,1688800,9.17
+1990-08-13,78.25,78.25,77.37,78.12,1186400,9.19
+1990-08-10,76.62,78.37,76.62,78.00,2312800,9.18
+1990-08-09,76.50,77.37,76.12,76.87,1847600,9.05
+1990-08-08,77.00,77.50,75.75,76.87,4951600,9.05
+1990-08-07,79.00,79.12,77.00,78.62,3124000,9.25
+1990-08-06,79.50,80.37,78.87,79.37,2399600,9.34
+1990-08-03,79.87,81.62,78.50,78.75,4739600,9.27
+1990-08-02,81.25,81.25,79.00,80.37,47824400,9.46
+1990-08-01,79.50,79.50,78.50,78.75,3712400,9.27
+1990-07-31,78.50,79.87,78.50,79.37,2507600,9.34
+1990-07-30,77.00,79.00,76.87,79.00,5516400,9.21
+1990-07-27,77.50,78.25,76.87,77.25,2160400,9.00
+1990-07-26,77.00,77.25,76.25,77.00,1883200,8.97
+1990-07-25,78.37,78.37,77.00,77.75,2026800,9.06
+1990-07-24,77.25,78.87,77.12,78.75,3722800,9.18
+1990-07-23,77.25,78.00,75.75,76.87,3708400,8.96
+1990-07-20,77.12,78.00,76.87,77.50,4261200,9.03
+1990-07-19,75.12,76.87,75.00,76.75,1911200,8.94
+1990-07-18,75.50,75.75,75.12,75.25,2532000,8.77
+1990-07-17,76.50,76.87,75.37,75.87,2754800,8.84
+1990-07-16,74.50,75.12,74.37,74.87,1847600,8.73
+1990-07-13,73.75,74.37,73.37,74.00,4178800,8.62
+1990-07-12,71.50,74.00,71.50,73.87,4876000,8.61
+1990-07-11,69.37,71.12,69.25,71.00,2437200,8.27
+1990-07-10,69.62,69.87,69.12,69.37,1185600,8.08
+1990-07-09,69.87,70.00,69.62,69.62,1341600,8.11
+1990-07-06,69.25,69.87,69.25,69.75,1684400,8.13
+1990-07-05,70.25,70.25,69.25,69.75,1307600,8.13
+1990-07-03,70.37,70.37,70.00,70.37,941200,8.20
+1990-07-02,70.37,70.87,70.25,70.50,1279200,8.22
+1990-06-29,69.62,70.37,69.50,70.37,1513600,8.20
+1990-06-28,69.75,70.12,69.25,69.87,1246000,8.14
+1990-06-27,67.75,69.75,67.75,69.75,2401200,8.13
+1990-06-26,69.12,69.37,67.75,67.75,1656000,7.90
+1990-06-25,70.00,70.00,68.75,68.87,1390000,8.03
+1990-06-22,70.62,70.62,69.12,69.75,2082800,8.13
+1990-06-21,70.62,70.62,69.87,70.37,2366400,8.20
+1990-06-20,71.62,71.62,69.62,70.87,4155600,8.26
+1990-06-19,71.00,71.87,70.75,71.62,1116400,8.35
+1990-06-18,72.00,72.00,71.00,71.00,1280400,8.27
+1990-06-15,70.75,72.25,70.62,72.00,4645600,8.39
+1990-06-14,70.62,70.62,70.25,70.50,989600,8.22
+1990-06-13,71.25,71.25,70.62,70.87,1571600,8.26
+1990-06-12,70.62,71.37,70.25,71.12,1882400,8.29
+1990-06-11,69.37,70.62,69.37,70.62,1648800,8.23
+1990-06-08,69.87,69.87,69.37,69.50,1110000,8.10
+1990-06-07,69.75,69.75,69.00,69.75,1456000,8.13
+1990-06-06,70.12,70.25,69.00,69.50,1633200,8.10
+1990-06-05,70.50,71.25,70.25,70.37,3311600,8.20
+1990-06-04,70.50,70.50,69.87,70.37,1844400,8.20
+1990-06-01,70.50,70.62,69.12,69.50,1572800,8.10
+1990-05-31,69.87,70.00,69.50,70.00,1466400,8.16
+1990-05-30,69.62,70.00,69.25,69.87,1468800,8.14
+1990-05-29,67.50,69.75,67.50,69.37,1828000,8.08
+1990-05-25,68.00,68.00,67.62,67.75,1447200,7.90
+1990-05-24,69.37,69.37,68.00,68.25,1089200,7.95
+1990-05-23,69.75,69.87,69.00,69.37,1648000,8.08
+1990-05-22,70.37,70.50,69.75,70.00,1842000,8.16
+1990-05-21,69.75,70.50,69.75,70.00,1317600,8.16
+1990-05-18,70.25,70.37,70.00,70.00,2601200,8.16
+1990-05-17,70.62,70.75,70.00,70.25,1069600,8.19
+1990-05-16,70.75,70.75,70.00,70.37,1156400,8.20
+1990-05-15,70.25,70.62,70.00,70.25,2011200,8.19
+1990-05-14,68.87,71.00,68.75,70.25,4124400,8.19
+1990-05-11,68.00,68.62,67.75,68.50,2674000,7.98
+1990-05-10,67.75,68.12,67.50,67.50,1870800,7.87
+1990-05-09,67.50,68.12,67.37,67.87,1696000,7.91
+1990-05-08,67.62,68.00,67.50,68.00,1749600,7.93
+1990-05-07,67.12,67.75,66.87,67.37,942400,7.85
+1990-05-04,66.87,67.25,66.62,67.12,1034800,7.82
+1990-05-03,66.37,66.87,66.25,66.75,1094800,7.78
+1990-05-02,65.50,66.37,65.37,66.12,1337200,7.71
+1990-05-01,65.75,65.87,65.37,65.50,1514400,7.63
+1990-04-30,65.00,66.00,64.87,65.87,1152000,7.60
+1990-04-27,65.62,66.00,64.87,65.12,1180800,7.51
+1990-04-26,65.62,65.75,64.50,65.37,1210000,7.54
+1990-04-25,65.25,65.62,65.00,65.37,1566000,7.54
+1990-04-24,64.25,65.00,63.88,64.75,1862400,7.47
+1990-04-23,64.75,64.87,63.63,63.88,2420800,7.37
+1990-04-20,65.75,65.75,64.37,64.87,2916400,7.48
+1990-04-19,65.25,66.12,65.25,65.50,1460000,7.55
+1990-04-18,67.00,67.00,65.25,65.50,1385200,7.55
+1990-04-17,67.12,67.12,66.50,66.75,1150400,7.70
+1990-04-16,66.50,67.75,66.37,67.12,2026400,7.74
+1990-04-12,66.12,66.75,66.00,66.75,1024800,7.70
+1990-04-11,66.25,66.62,65.75,65.87,2411200,7.60
+1990-04-10,67.87,68.12,67.50,67.62,1129200,7.80
+1990-04-09,68.12,68.50,67.75,67.87,667200,7.83
+1990-04-06,67.87,68.25,67.62,67.87,944400,7.83
+1990-04-05,68.12,68.37,67.87,68.12,703200,7.85
+1990-04-04,68.75,68.75,67.75,67.75,1501200,7.81
+1990-04-03,67.25,68.12,67.00,67.87,1592000,7.83
+1990-04-02,66.75,67.25,66.75,67.00,1307200,7.73
+1990-03-30,67.62,67.87,67.00,67.50,1304400,7.78
+1990-03-29,67.37,68.00,67.25,67.62,1376400,7.80
+1990-03-28,67.25,67.50,67.12,67.37,1121600,7.77
+1990-03-27,66.50,67.50,66.50,66.75,1184400,7.70
+1990-03-26,67.50,67.62,66.50,66.50,1395200,7.67
+1990-03-23,67.62,68.12,67.25,67.25,1371600,7.75
+1990-03-22,67.50,67.87,66.87,67.37,1444400,7.77
+1990-03-21,67.87,68.12,67.50,67.50,957200,7.78
+1990-03-20,68.87,69.00,67.75,68.00,1966800,7.84
+1990-03-19,69.62,69.62,68.75,69.25,2022400,7.99
+1990-03-16,69.25,70.50,68.87,70.12,3698400,8.09
+1990-03-15,68.75,69.00,68.25,68.50,1292000,7.90
+1990-03-14,68.00,69.12,67.87,69.00,1977600,7.96
+1990-03-13,68.37,68.62,67.75,68.00,1344000,7.84
+1990-03-12,68.00,68.62,67.75,68.62,1188400,7.91
+1990-03-09,68.62,68.87,68.00,68.37,2030000,7.88
+1990-03-08,68.75,69.12,68.62,68.87,1462800,7.94
+1990-03-07,68.37,69.12,68.37,68.75,1986800,7.93
+1990-03-06,67.87,68.62,67.62,68.50,1924800,7.90
+1990-03-05,68.50,68.62,67.50,67.62,1506400,7.80
+1990-03-02,67.87,68.62,67.62,68.25,1766000,7.87
+1990-03-01,67.12,68.25,67.12,67.87,2472400,7.83
+1990-02-28,67.50,67.87,67.12,67.12,1990000,7.74
+1990-02-27,68.25,68.75,67.50,67.50,1943200,7.78
+1990-02-26,66.87,68.37,66.87,68.37,1849600,7.88
+1990-02-23,67.25,67.75,66.75,66.87,2195200,7.71
+1990-02-22,69.00,69.12,67.50,68.00,2400800,7.84
+1990-02-21,69.00,69.37,68.37,68.50,3024400,7.90
+1990-02-20,69.00,69.37,68.50,69.25,2009200,7.99
+1990-02-16,69.75,70.25,69.37,69.87,3468800,8.06
+1990-02-15,69.50,69.75,68.87,69.50,1686800,8.01
+1990-02-14,69.12,70.00,68.75,69.62,2800800,8.03
+1990-02-13,67.87,68.50,66.50,68.37,3201600,7.88
+1990-02-12,69.00,69.12,67.75,67.75,1472800,7.81
+1990-02-09,70.00,70.12,68.87,69.12,1763200,7.97
+1990-02-08,67.62,70.62,67.62,70.25,5555200,8.10
+1990-02-07,65.87,67.87,65.75,67.87,3135200,7.83
+1990-02-06,67.37,67.37,66.75,67.12,1507200,7.66
+1990-02-05,66.87,67.87,66.75,67.50,1524400,7.70
+1990-02-02,67.00,67.37,66.75,67.12,1847600,7.66
+1990-02-01,67.00,67.12,66.62,66.62,1190000,7.60
+1990-01-31,65.37,67.12,65.12,66.87,1963200,7.63
+1990-01-30,64.62,65.25,64.00,65.12,2238400,7.43
+1990-01-29,64.37,64.75,63.38,64.37,1908800,7.34
+1990-01-26,64.62,65.25,63.13,64.37,1823200,7.34
+1990-01-25,65.50,65.50,64.50,64.62,1896400,7.37
+1990-01-24,64.25,65.62,64.12,65.37,2602800,7.46
+1990-01-23,64.87,66.00,64.12,65.50,2326000,7.47
+1990-01-22,67.00,67.50,63.88,64.37,1956800,7.34
+1990-01-19,67.00,67.12,66.62,67.00,2354400,7.65
+1990-01-18,65.50,66.12,64.75,66.00,2507200,7.53
+1990-01-17,66.12,66.75,65.12,65.50,1919200,7.47
+1990-01-16,64.50,65.87,64.12,65.87,2666400,7.52
+1990-01-15,64.50,64.87,64.25,64.62,1653600,7.37
+1990-01-12,65.75,66.25,63.50,64.25,2897600,7.33
+1990-01-11,66.25,67.00,66.25,66.37,1299600,7.57
+1990-01-10,66.12,66.50,65.25,66.25,2067600,7.56
+1990-01-09,66.75,67.12,66.25,66.25,1630400,7.56
+1990-01-08,66.12,66.87,65.87,66.75,1534000,7.62
+1990-01-05,66.75,67.25,66.12,66.12,3282400,7.54
+1990-01-04,67.62,67.75,66.25,67.12,2671200,7.66
+1990-01-03,69.12,69.12,67.37,68.00,2736800,7.76
+1990-01-02,67.37,69.25,67.25,69.12,2678400,7.89
+1989-12-29,67.25,67.75,67.00,67.75,1520000,7.73
+1989-12-28,67.62,67.62,66.75,67.00,1885600,7.65
+1989-12-27,67.25,67.37,67.00,67.37,1332000,7.69
+1989-12-26,68.00,68.00,67.12,67.12,635600,7.66
+1989-12-22,67.75,68.12,67.50,67.75,712000,7.73
+1989-12-21,67.12,67.75,67.00,67.50,1958000,7.70
+1989-12-20,67.87,68.12,67.00,67.00,1659200,7.65
+1989-12-19,67.87,68.62,67.50,67.62,2090000,7.72
+1989-12-18,67.87,68.62,67.62,67.87,2568000,7.74
+1989-12-15,68.25,68.37,67.62,67.75,4746400,7.73
+1989-12-14,68.00,68.50,67.75,68.25,3506800,7.79
+1989-12-13,68.50,69.12,67.62,67.75,3148000,7.73
+1989-12-12,67.25,68.25,66.25,68.12,5518000,7.77
+1989-12-11,66.87,67.50,66.62,66.87,2475600,7.63
+1989-12-08,67.00,67.62,66.62,66.87,4958400,7.63
+1989-12-07,71.75,73.50,65.50,66.75,9969200,7.62
+1989-12-06,70.25,72.25,70.12,72.00,9253600,8.22
+1989-12-05,70.62,71.37,70.25,70.75,6595200,8.07
+1989-12-04,70.37,71.25,70.25,70.87,9286800,8.09
+1989-12-01,68.75,70.50,68.50,70.37,11858000,8.03
+1989-11-30,68.00,69.12,67.87,68.62,13401600,7.83
+1989-11-29,67.50,68.87,67.00,68.37,10957600,7.80
+1989-11-28,67.25,67.75,66.25,67.75,14624800,7.73
+1989-11-27,65.25,68.37,65.25,68.25,13324000,7.79
+1989-11-24,64.87,65.25,64.62,65.00,987600,7.42
+1989-11-22,63.00,64.87,63.00,64.50,2312800,7.36
+1989-11-21,63.00,63.38,62.50,63.25,2045200,7.22
+1989-11-20,64.00,64.00,62.13,62.75,2110800,7.16
+1989-11-17,64.37,64.37,63.75,63.88,2330400,7.29
+1989-11-16,63.88,64.50,63.25,64.12,2054400,7.32
+1989-11-15,62.13,63.75,61.88,63.63,3336000,7.26
+1989-11-14,62.63,62.75,61.38,61.63,1933200,7.03
+1989-11-13,62.50,63.25,62.38,62.50,3284400,7.13
+1989-11-10,61.88,62.25,61.00,62.13,2719200,7.09
+1989-11-09,63.00,63.63,61.25,61.50,3939600,7.02
+1989-11-08,64.75,64.87,62.38,63.00,3635600,7.19
+1989-11-07,64.50,65.50,64.00,64.62,6071200,7.37
+1989-11-06,67.50,67.50,64.62,64.62,8130000,7.37
+1989-11-03,68.00,69.00,67.87,68.62,6289200,7.83
+1989-11-02,68.12,68.37,67.62,68.00,6769200,7.76
+1989-11-01,68.37,69.12,67.75,68.37,7541600,7.80
+1989-10-31,67.25,69.37,66.87,68.25,14147600,7.79
+1989-10-30,67.00,67.37,66.62,67.25,8455200,7.59
+1989-10-27,65.87,66.75,65.62,66.37,9514800,7.49
+1989-10-26,65.50,66.50,65.12,65.75,8004000,7.42
+1989-10-25,64.62,66.62,64.25,66.62,9014400,7.52
+1989-10-24,64.37,65.00,60.50,64.87,8178400,7.33
+1989-10-23,66.50,66.62,64.50,64.87,5118400,7.33
+1989-10-20,66.25,66.87,65.62,66.87,9604000,7.55
+1989-10-19,65.00,66.25,64.62,66.25,4764800,7.48
+1989-10-18,63.38,65.00,62.88,65.00,5932400,7.34
+1989-10-17,63.88,64.75,63.00,64.00,7556800,7.23
+1989-10-16,60.00,64.12,59.88,63.88,11148000,7.21
+1989-10-13,65.75,65.87,59.88,59.88,8268000,6.76
+1989-10-12,66.50,67.50,65.37,65.87,6773600,7.44
+1989-10-11,65.50,67.25,64.75,67.00,8813200,7.57
+1989-10-10,64.87,65.87,64.00,65.75,5203200,7.42
+1989-10-09,66.00,66.12,64.62,65.00,3743200,7.34
+1989-10-06,65.75,67.50,65.50,66.00,11069600,7.45
+1989-10-05,62.88,65.50,62.50,64.75,7494400,7.31
+1989-10-04,62.13,63.00,61.88,62.88,3615200,7.10
+1989-10-03,60.38,62.00,60.00,61.88,4551200,6.99
+1989-10-02,60.38,60.75,59.63,60.13,3092000,6.79
+1989-09-29,59.13,61.00,59.13,61.00,5354400,6.89
+1989-09-28,58.00,58.13,57.13,58.13,1576400,6.56
+1989-09-27,58.00,58.38,57.75,57.88,1646400,6.54
+1989-09-26,58.38,58.75,58.13,58.38,1937600,6.59
+1989-09-25,58.88,59.00,58.25,58.38,1395600,6.59
+1989-09-22,58.63,59.25,58.63,59.00,1004000,6.66
+1989-09-21,59.00,59.13,58.50,58.63,1324800,6.62
+1989-09-20,59.13,59.13,58.75,58.75,1701600,6.63
+1989-09-19,59.38,59.50,58.88,59.13,1757600,6.68
+1989-09-18,58.00,59.00,57.88,59.00,1185600,6.66
+1989-09-15,58.13,58.38,57.63,57.88,4526400,6.54
+1989-09-14,58.88,58.88,57.50,57.75,1738400,6.52
+1989-09-13,59.13,59.75,58.63,58.88,3129200,6.65
+1989-09-12,58.50,59.38,58.38,59.25,1480400,6.69
+1989-09-11,58.63,59.00,58.13,58.63,1660000,6.62
+1989-09-08,59.25,59.50,58.88,59.00,2692000,6.66
+1989-09-07,57.63,59.75,57.63,59.13,5097200,6.68
+1989-09-06,57.88,57.88,57.38,57.63,1864400,6.51
+1989-09-05,57.13,58.00,57.00,57.88,2869600,6.54
+1989-09-01,56.25,57.13,56.00,57.00,2164000,6.44
+1989-08-31,55.75,56.25,55.50,56.25,2081200,6.35
+1989-08-30,55.75,56.38,55.63,55.75,2264800,6.30
+1989-08-29,56.50,56.50,55.63,55.63,1648800,6.28
+1989-08-28,55.75,56.63,55.63,56.63,1616000,6.39
+1989-08-25,55.75,56.13,55.63,55.63,2074000,6.28
+1989-08-24,54.88,55.75,54.50,55.63,3715200,6.28
+1989-08-23,54.38,54.63,54.00,54.50,2187600,6.15
+1989-08-22,54.25,54.25,53.75,54.13,1482800,6.11
+1989-08-21,54.75,54.88,54.00,54.25,1620400,6.13
+1989-08-18,54.63,55.13,54.63,55.00,2815600,6.21
+1989-08-17,55.00,55.38,54.63,54.75,2479200,6.18
+1989-08-16,55.13,55.13,54.63,55.00,1455200,6.21
+1989-08-15,54.88,55.00,54.50,55.00,1584800,6.21
+1989-08-14,54.50,55.13,54.38,54.75,2162400,6.18
+1989-08-11,55.25,55.25,54.25,54.63,2421600,6.17
+1989-08-10,54.88,55.00,54.38,54.88,2128800,6.20
+1989-08-09,55.75,55.75,54.63,54.75,2613200,6.18
+1989-08-08,55.63,55.75,55.25,55.75,2416800,6.30
+1989-08-07,54.88,55.63,54.75,55.63,2042800,6.28
+1989-08-04,54.50,55.13,54.38,54.63,3172400,6.17
+1989-08-03,54.63,54.75,54.38,54.63,2650400,6.17
+1989-08-02,54.00,54.63,54.00,54.50,2346800,6.15
+1989-08-01,54.00,55.63,53.88,54.00,3704000,6.10
+1989-07-31,54.25,54.50,54.00,54.50,2078400,6.07
+1989-07-28,54.63,54.75,54.13,54.25,1572400,6.05
+1989-07-27,55.00,55.13,54.25,54.50,2132800,6.07
+1989-07-26,54.63,55.00,54.50,55.00,2441600,6.13
+1989-07-25,55.38,55.50,54.50,54.63,2941600,6.09
+1989-07-24,56.00,56.13,55.50,55.50,1441600,6.19
+1989-07-21,55.63,56.00,55.50,56.00,3402800,6.24
+1989-07-20,56.38,56.50,55.75,55.88,1675200,6.23
+1989-07-19,56.00,56.50,56.00,56.38,1968000,6.28
+1989-07-18,56.13,56.13,55.75,55.88,1567200,6.23
+1989-07-17,56.25,56.38,55.88,56.13,1593200,6.26
+1989-07-14,55.88,56.63,55.50,56.50,2261600,6.30
+1989-07-13,56.25,56.50,55.88,55.88,1126800,6.23
+1989-07-12,56.38,56.38,55.88,56.13,814400,6.26
+1989-07-11,56.00,56.75,55.75,56.25,2890400,6.27
+1989-07-10,55.63,55.75,55.38,55.75,1456400,6.21
+1989-07-07,54.88,55.50,54.75,55.38,1542400,6.17
+1989-07-06,55.13,55.13,54.75,54.88,2359200,6.12
+1989-07-05,54.25,55.13,54.13,54.88,1657600,6.12
+1989-07-03,54.25,54.75,53.88,54.63,571200,6.09
+1989-06-30,54.50,54.50,53.63,54.00,1774000,6.02
+1989-06-29,55.00,55.38,54.25,54.38,2692000,6.06
+1989-06-28,55.25,55.50,54.75,55.13,2567200,6.15
+1989-06-27,53.50,55.38,53.50,55.38,3870400,6.17
+1989-06-26,52.75,53.38,52.75,52.88,1540800,5.89
+1989-06-23,52.13,52.75,52.00,52.75,2046000,5.88
+1989-06-22,51.63,52.00,51.63,51.75,1881600,5.77
+1989-06-21,52.00,52.13,51.38,51.63,2322800,5.76
+1989-06-20,52.13,52.63,52.00,52.00,2882000,5.80
+1989-06-19,52.75,53.00,52.13,52.25,1246800,5.82
+1989-06-16,52.25,53.00,52.25,52.63,4933600,5.87
+1989-06-15,53.63,53.63,52.38,52.50,3495200,5.85
+1989-06-14,53.63,53.75,53.25,53.50,1923600,5.96
+1989-06-13,53.38,54.00,53.38,53.50,1694400,5.96
+1989-06-12,53.38,53.50,53.00,53.50,1199600,5.96
+1989-06-09,53.63,53.75,53.00,53.00,3041600,5.91
+1989-06-08,54.25,54.38,53.25,53.38,3384400,5.95
+1989-06-07,55.63,56.00,54.75,54.88,3364400,6.12
+1989-06-06,54.63,55.25,54.50,55.13,1526000,6.15
+1989-06-05,55.38,55.38,54.25,54.38,1644800,6.06
+1989-06-02,55.50,55.63,55.38,55.50,1392800,6.19
+1989-06-01,55.00,55.38,54.75,55.13,1208400,6.15
+1989-05-31,55.38,55.38,55.13,55.25,1430000,6.16
+1989-05-30,55.88,56.00,55.00,55.13,1338400,6.15
+1989-05-26,55.88,56.50,55.75,56.00,2040000,6.24
+1989-05-25,56.13,56.38,55.88,56.00,1161600,6.24
+1989-05-24,55.00,56.13,55.00,55.88,2514000,6.23
+1989-05-23,54.63,55.13,54.50,55.00,2184000,6.13
+1989-05-22,54.88,54.88,54.00,54.63,1730400,6.09
+1989-05-19,53.25,54.50,53.13,54.38,6786000,6.06
+1989-05-18,53.00,53.25,53.00,53.00,2770000,5.91
+1989-05-17,53.38,53.38,53.00,53.00,1783200,5.91
+1989-05-16,52.88,53.25,52.75,53.25,1832800,5.94
+1989-05-15,52.50,52.88,52.50,52.75,1381600,5.88
+1989-05-12,52.50,52.75,52.25,52.50,1970800,5.85
+1989-05-11,51.88,52.13,51.50,51.75,1626800,5.77
+1989-05-10,52.38,52.38,51.63,51.75,2192000,5.77
+1989-05-09,52.38,52.75,52.00,52.13,1773600,5.81
+1989-05-08,52.50,52.50,52.00,52.38,1485200,5.84
+1989-05-05,52.75,53.25,52.38,52.50,2236000,5.85
+1989-05-04,52.50,52.75,52.50,52.63,771200,5.87
+1989-05-03,52.88,52.88,52.25,52.63,2720800,5.87
+1989-05-02,53.00,53.13,52.75,52.75,2235600,5.88
+1989-05-01,54.00,54.00,53.38,53.63,2128400,5.90
+1989-04-28,54.25,54.50,54.13,54.25,3346000,5.97
+1989-04-27,53.63,54.88,53.63,54.25,2778400,5.97
+1989-04-26,53.88,53.88,53.25,53.63,2209200,5.90
+1989-04-25,55.75,55.88,53.75,54.00,2390000,5.94
+1989-04-24,56.25,56.38,55.50,55.63,1972800,6.12
+1989-04-21,55.63,57.25,55.13,56.88,3954000,6.26
+1989-04-20,55.75,55.88,54.50,55.63,2754800,6.12
+1989-04-19,54.63,55.88,54.50,55.38,3656800,6.09
+1989-04-18,53.50,54.38,53.50,54.38,4456400,5.98
+1989-04-17,52.63,53.13,52.50,53.00,1531600,5.83
+1989-04-14,52.88,53.00,52.50,52.63,1780000,5.79
+1989-04-13,53.00,53.00,52.38,52.50,1186800,5.78
+1989-04-12,53.13,53.38,52.75,53.00,2276800,5.83
+1989-04-11,53.00,53.50,52.75,53.25,2153200,5.86
+1989-04-10,53.25,53.38,52.88,53.00,1449600,5.83
+1989-04-07,53.38,53.50,53.00,53.13,2343600,5.84
+1989-04-06,53.63,53.75,53.25,53.50,2342800,5.89
+1989-04-05,52.63,54.38,52.63,53.88,3576400,5.93
+1989-04-04,52.63,53.13,52.50,52.75,2672800,5.80
+1989-04-03,53.00,53.00,52.50,52.63,1316800,5.79
+1989-03-31,52.00,52.88,51.88,52.75,1888800,5.80
+1989-03-30,52.00,52.00,51.50,51.75,1674800,5.69
+1989-03-29,51.88,52.25,51.75,52.00,1846000,5.72
+1989-03-28,52.38,52.38,51.75,51.88,3292800,5.71
+1989-03-27,52.00,52.13,51.63,52.13,1561600,5.73
+1989-03-23,52.13,52.38,51.13,51.75,2171600,5.69
+1989-03-22,53.00,53.00,52.00,52.13,2040000,5.73
+1989-03-21,53.38,53.63,52.63,52.88,2370400,5.82
+1989-03-20,54.00,54.38,53.00,53.38,3728800,5.87
+1989-03-17,54.50,54.75,54.00,54.50,5350800,6.00
+1989-03-16,54.50,55.00,54.38,55.00,3208800,6.05
+1989-03-15,53.25,54.38,53.00,54.38,4710000,5.98
+1989-03-14,52.88,53.00,52.63,53.00,3564000,5.83
+1989-03-13,52.00,52.88,51.88,52.75,2366400,5.80
+1989-03-10,51.63,51.88,51.38,51.75,2718400,5.69
+1989-03-09,52.00,52.00,51.63,51.75,2339600,5.69
+1989-03-08,52.25,52.25,51.63,51.63,2857600,5.68
+1989-03-07,51.88,52.75,51.75,52.25,3380000,5.75
+1989-03-06,50.88,51.88,50.88,51.88,4319200,5.71
+1989-03-03,49.88,50.63,49.75,50.50,3030400,5.56
+1989-03-02,48.63,49.75,48.50,49.75,4035200,5.47
+1989-03-01,48.63,48.88,48.50,48.75,2591200,5.36
+1989-02-28,48.50,48.63,48.38,48.50,1492400,5.34
+1989-02-27,48.38,48.50,47.88,48.38,1646800,5.32
+1989-02-24,48.88,49.13,48.13,48.13,3104400,5.29
+1989-02-23,48.63,49.38,48.63,49.13,2477600,5.40
+1989-02-22,49.63,49.63,48.50,48.63,1685200,5.35
+1989-02-21,49.50,50.13,49.38,49.63,3377200,5.46
+1989-02-17,48.38,49.38,48.25,49.38,2617200,5.43
+1989-02-16,48.00,48.50,47.88,48.50,1910800,5.34
+1989-02-15,47.75,48.25,47.75,47.88,2348000,5.27
+1989-02-14,48.13,48.13,47.63,47.75,2021200,5.25
+1989-02-13,47.50,48.13,47.50,47.88,1075200,5.27
+1989-02-10,48.50,48.63,47.75,47.75,1534800,5.25
+1989-02-09,49.13,49.75,48.00,48.63,1741600,5.35
+1989-02-08,49.88,49.88,49.13,49.38,1505200,5.43
+1989-02-07,48.88,49.88,48.88,49.88,1894400,5.49
+1989-02-06,48.63,49.13,48.63,49.13,1450800,5.40
+1989-02-03,48.63,49.00,48.50,48.88,1370000,5.38
+1989-02-02,49.00,49.13,48.38,48.50,1199200,5.34
+1989-02-01,49.00,49.25,48.63,49.00,2331200,5.39
+1989-01-31,49.25,49.75,48.88,49.63,2074400,5.46
+1989-01-30,49.88,50.38,49.63,49.88,3984400,5.41
+1989-01-27,49.63,49.88,49.00,49.75,3856800,5.40
+1989-01-26,48.13,49.63,48.00,49.38,3704800,5.36
+1989-01-25,48.50,48.63,47.63,48.00,3192000,5.21
+1989-01-24,48.75,48.88,48.00,48.50,3319200,5.26
+1989-01-23,49.50,50.00,48.88,48.88,5318000,5.30
+1989-01-20,48.88,49.25,48.63,49.25,2964000,5.34
+1989-01-19,49.13,49.25,48.63,48.88,1857600,5.30
+1989-01-18,48.50,49.13,48.25,49.13,2020400,5.33
+1989-01-17,48.13,48.50,47.75,48.50,2721200,5.26
+1989-01-16,48.63,48.88,48.00,48.25,2731600,5.23
+1989-01-13,48.75,48.75,48.13,48.38,1627200,5.25
+1989-01-12,48.13,49.00,48.00,48.50,3216400,5.26
+1989-01-11,47.25,48.00,47.00,48.00,3002400,5.21
+1989-01-10,47.50,47.63,47.25,47.38,2102800,5.14
+1989-01-09,47.25,47.63,47.00,47.38,1981600,5.14
+1989-01-06,47.38,47.63,47.00,47.25,3406000,5.13
+1989-01-05,46.63,47.13,46.38,47.13,2042400,5.11
+1989-01-04,45.88,46.38,45.63,46.38,2379600,5.03
+1989-01-03,45.75,45.88,45.38,45.75,1145200,4.96
+1988-12-30,46.50,47.25,45.75,45.75,1090000,4.96
+1988-12-29,46.50,46.75,46.13,46.38,3160000,5.03
+1988-12-28,46.75,47.00,46.38,46.38,1022000,5.03
+1988-12-27,47.13,47.13,46.75,46.75,582000,5.07
+1988-12-23,47.00,47.25,46.88,47.13,708000,5.11
+1988-12-22,47.00,47.13,46.75,47.00,1495600,5.10
+1988-12-21,47.00,47.38,46.88,46.88,1856800,5.09
+1988-12-20,46.88,47.13,46.75,46.88,1320800,5.09
+1988-12-19,46.13,46.75,45.88,46.63,2144400,5.06
+1988-12-16,46.25,46.25,45.88,46.13,4864800,5.00
+1988-12-15,46.13,46.25,45.88,45.88,1352800,4.98
+1988-12-14,45.88,46.25,45.75,46.00,2190000,4.99
+1988-12-13,46.13,46.13,45.75,45.75,1481200,4.96
+1988-12-12,45.88,46.38,45.88,46.00,2014000,4.99
+1988-12-09,46.00,46.38,45.75,45.88,1623200,4.98
+1988-12-08,45.88,46.13,45.63,45.88,2365600,4.98
+1988-12-07,45.13,46.00,45.00,45.88,2663200,4.98
+1988-12-06,44.63,45.25,44.25,45.25,2480000,4.91
+1988-12-05,44.50,45.13,44.50,44.63,2569600,4.84
+1988-12-02,45.13,45.25,44.63,44.75,1571200,4.85
+1988-12-01,45.75,45.75,45.25,45.38,1278800,4.92
+1988-11-30,45.75,45.88,45.50,45.75,1768800,4.96
+1988-11-29,45.38,45.75,45.13,45.63,1653600,4.95
+1988-11-28,45.13,45.63,45.00,45.25,1874000,4.91
+1988-11-25,45.00,45.38,44.88,45.25,1387200,4.91
+1988-11-23,44.50,44.63,44.13,44.25,1518800,4.80
+1988-11-22,43.75,44.75,43.63,44.50,2477200,4.83
+1988-11-21,43.75,43.75,43.13,43.50,1853200,4.72
+1988-11-18,44.00,44.25,43.50,43.88,1870000,4.76
+1988-11-17,43.63,43.88,43.38,43.88,882000,4.76
+1988-11-16,43.88,44.13,43.25,43.38,2296000,4.71
+1988-11-15,43.88,44.13,43.63,43.75,1182800,4.75
+1988-11-14,44.00,44.00,43.25,43.63,2132400,4.73
+1988-11-11,44.63,44.63,43.63,43.75,1918800,4.75
+1988-11-10,44.88,45.25,44.75,45.00,1225200,4.88
+1988-11-09,45.13,45.25,44.50,44.88,1759600,4.87
+1988-11-08,45.13,45.63,45.00,45.38,1868800,4.92
+1988-11-07,45.00,45.25,44.88,45.00,1791600,4.88
+1988-11-04,45.88,46.13,45.00,45.00,2377200,4.88
+1988-11-03,45.75,46.50,45.50,46.00,2916000,4.99
+1988-11-02,46.00,46.13,45.25,45.75,1602800,4.96
+1988-11-01,46.13,46.38,45.75,46.00,1348800,4.99
+1988-10-31,47.00,47.13,46.63,46.88,2202800,5.01
+1988-10-28,47.00,47.13,46.63,46.88,1034000,5.01
+1988-10-27,47.00,47.25,46.50,46.50,1409600,4.97
+1988-10-26,47.13,47.25,46.75,47.13,1090000,5.04
+1988-10-25,46.38,47.25,46.25,47.00,1054000,5.03
+1988-10-24,47.00,47.00,46.25,46.38,1155600,4.96
+1988-10-21,46.88,47.00,46.50,47.00,2928800,5.03
+1988-10-20,46.88,47.00,46.63,47.00,1967200,5.03
+1988-10-19,47.25,47.25,46.13,46.75,1564800,5.00
+1988-10-18,47.38,47.63,46.63,47.25,1858000,5.05
+1988-10-17,46.75,47.50,46.63,47.25,3182000,5.05
+1988-10-14,46.38,46.75,46.00,46.75,1566400,5.00
+1988-10-13,46.25,46.88,46.13,46.13,2174000,4.93
+1988-10-12,45.50,46.00,45.38,46.00,2248800,4.92
+1988-10-11,44.75,45.88,44.63,45.75,1754000,4.89
+1988-10-10,45.38,45.50,44.88,44.88,1692400,4.80
+1988-10-07,44.25,45.50,44.00,45.50,2872000,4.87
+1988-10-06,43.63,44.13,43.50,43.88,2452000,4.69
+1988-10-05,43.13,43.75,42.88,43.63,2291600,4.67
+1988-10-04,42.88,43.25,42.88,42.88,2298800,4.59
+1988-10-03,43.75,43.75,43.13,43.38,1831600,4.64
+1988-09-30,44.00,44.13,43.63,43.63,1758800,4.67
+1988-09-29,43.50,43.88,43.38,43.75,1810000,4.68
+1988-09-28,42.75,43.50,42.75,43.38,2128800,4.64
+1988-09-27,43.50,43.63,42.75,43.00,2248000,4.60
+1988-09-26,43.63,44.13,43.50,43.75,1033600,4.68
+1988-09-23,44.00,44.00,43.38,43.63,1730000,4.67
+1988-09-22,44.75,45.75,43.75,44.00,1102000,4.71
+1988-09-21,45.13,45.13,44.50,44.50,1683600,4.76
+1988-09-20,44.38,44.75,44.25,44.75,1074800,4.79
+1988-09-19,44.75,44.75,44.00,44.38,1300000,4.75
+1988-09-16,45.13,45.13,44.75,44.75,3625600,4.79
+1988-09-15,44.63,45.25,44.50,45.13,1775600,4.83
+1988-09-14,44.13,45.00,44.13,44.75,1992800,4.79
+1988-09-13,43.25,43.75,43.13,43.75,1564400,4.68
+1988-09-12,43.25,43.38,42.88,43.38,2387200,4.64
+1988-09-09,44.25,44.25,43.25,43.25,2567200,4.63
+1988-09-08,44.38,44.50,44.13,44.25,2481600,4.73
+1988-09-07,44.25,44.38,43.75,44.25,2922400,4.73
+1988-09-06,44.50,45.00,44.38,44.50,1754400,4.76
+1988-09-02,44.75,45.25,44.50,45.13,1902400,4.83
+1988-09-01,44.63,44.63,43.75,44.00,2749200,4.71
+1988-08-31,44.63,44.75,44.38,44.50,1404000,4.76
+1988-08-30,44.75,44.75,44.25,44.50,1386400,4.76
+1988-08-29,44.50,44.75,44.38,44.63,775600,4.77
+1988-08-26,44.00,44.38,43.88,44.13,1399600,4.72
+1988-08-25,44.38,44.50,43.63,44.13,2137200,4.72
+1988-08-24,44.13,44.75,44.00,44.75,2606800,4.79
+1988-08-23,44.38,44.50,43.88,44.25,2256800,4.73
+1988-08-22,44.75,45.13,44.38,44.38,1177600,4.75
+1988-08-19,44.63,45.00,44.63,44.75,1868400,4.79
+1988-08-18,44.75,45.25,44.63,44.63,2091200,4.77
+1988-08-17,45.13,45.50,44.63,45.00,1439200,4.81
+1988-08-16,45.00,45.63,44.75,45.25,1366800,4.84
+1988-08-15,45.75,46.00,45.00,45.00,2052000,4.81
+1988-08-12,46.13,46.25,45.75,46.13,1157200,4.93
+1988-08-11,46.50,46.50,45.63,46.25,1386800,4.95
+1988-08-10,46.50,46.88,46.00,46.25,1583600,4.95
+1988-08-09,47.00,47.13,45.88,46.75,1635600,5.00
+1988-08-08,47.25,47.38,47.00,47.00,1352000,5.03
+1988-08-05,47.25,47.50,46.75,47.00,528000,5.03
+1988-08-04,47.63,47.88,47.25,47.50,871600,5.08
+1988-08-03,47.25,47.75,47.00,47.50,1082800,5.08
+1988-08-02,47.25,47.75,46.25,47.25,1843200,5.05
+1988-08-01,48.38,48.88,48.00,48.00,2541200,5.06
+1988-07-29,46.63,48.50,46.50,48.50,2154400,5.12
+1988-07-28,46.00,46.63,45.88,46.50,1511600,4.91
+1988-07-27,47.13,47.13,45.88,45.88,1000000,4.84
+1988-07-26,46.75,47.50,46.50,47.00,1575200,4.96
+1988-07-25,46.50,47.13,46.38,46.50,873600,4.91
+1988-07-22,47.38,47.38,46.00,46.63,1206400,4.92
+1988-07-21,48.50,48.50,47.25,47.25,1394800,4.99
+1988-07-20,47.75,48.50,47.63,48.38,1458000,5.10
+1988-07-19,47.88,48.13,47.13,47.50,1670800,5.01
+1988-07-18,47.75,48.50,47.38,48.13,2732000,5.08
+1988-07-15,46.88,47.75,46.75,47.50,2353600,5.01
+1988-07-14,46.25,46.88,46.13,46.88,1723600,4.95
+1988-07-13,46.00,46.13,45.75,46.00,2044000,4.85
+1988-07-12,45.75,46.00,45.25,45.75,1913200,4.83
+1988-07-11,47.13,47.13,45.88,45.88,1316400,4.84
+1988-07-08,47.13,47.38,47.00,47.00,1410800,4.96
+1988-07-07,47.00,47.75,46.88,47.13,2339600,4.97
+1988-07-06,47.25,47.75,46.63,47.13,2472800,4.97
+1988-07-05,45.13,47.75,45.00,47.25,2914400,4.99
+1988-07-01,45.50,45.63,45.00,45.25,2936400,4.77
+1988-06-30,45.25,45.50,45.00,45.38,5142400,4.79
+1988-06-29,47.25,47.38,46.50,46.75,1601600,4.93
+1988-06-28,46.75,47.63,46.50,47.38,2133600,5.00
+1988-06-27,48.25,48.25,46.50,46.75,2301200,4.93
+1988-06-24,49.63,49.88,48.25,48.38,2104800,5.10
+1988-06-23,49.63,50.00,49.50,49.75,1709200,5.25
+1988-06-22,49.88,50.13,49.38,49.75,3886000,5.25
+1988-06-21,50.00,50.00,48.75,49.50,3065200,5.22
+1988-06-20,49.88,49.88,49.50,49.75,1184400,5.25
+1988-06-17,50.13,50.25,49.75,50.13,4798400,5.29
+1988-06-16,50.00,50.13,49.75,49.88,1673200,5.26
+1988-06-15,51.00,51.13,50.38,50.63,2354000,5.34
+1988-06-14,51.00,51.88,50.88,50.88,3553600,5.37
+1988-06-13,51.50,51.50,50.88,50.88,2242000,5.37
+1988-06-10,51.75,52.00,51.63,51.75,1933200,5.46
+1988-06-09,51.88,52.00,51.38,51.50,3935200,5.43
+1988-06-08,50.75,51.88,50.50,51.75,3368400,5.46
+1988-06-07,50.88,51.25,50.50,50.63,2072800,5.34
+1988-06-06,50.50,50.88,50.25,50.88,2216800,5.37
+1988-06-03,50.00,50.75,49.88,50.38,2379600,5.32
+1988-06-02,49.88,50.00,49.25,49.88,1668400,5.26
+1988-06-01,49.13,50.38,49.13,50.13,3341600,5.29
+1988-05-31,48.00,49.38,47.75,49.25,1581200,5.20
+1988-05-27,48.38,48.50,47.75,48.00,1083600,5.06
+1988-05-26,48.25,48.50,48.13,48.50,1211600,5.12
+1988-05-25,48.38,48.38,48.00,48.00,2329200,5.06
+1988-05-24,48.00,48.25,47.75,48.25,2300000,5.09
+1988-05-23,47.88,48.00,47.13,47.88,1461600,5.05
+1988-05-20,48.25,48.38,47.63,47.63,1828800,5.03
+1988-05-19,47.50,48.00,47.38,48.00,1717200,5.06
+1988-05-18,48.25,48.63,47.63,47.88,1460400,5.05
+1988-05-17,49.00,49.50,48.38,48.50,2693600,5.12
+1988-05-16,47.88,48.63,47.75,48.63,1452400,5.13
+1988-05-13,47.75,48.00,47.63,47.63,1839200,5.03
+1988-05-12,47.88,48.13,47.63,47.63,1636800,5.03
+1988-05-11,47.88,48.13,47.38,47.50,2098800,5.01
+1988-05-10,48.00,48.63,48.00,48.50,971200,5.12
+1988-05-09,48.00,48.50,47.75,48.13,889600,5.08
+1988-05-06,48.00,48.88,47.88,48.25,2755200,5.09
+1988-05-05,47.75,48.00,47.38,48.00,1746000,5.06
+1988-05-04,47.88,48.00,47.50,47.50,3454400,5.01
+1988-05-03,47.25,47.88,47.25,47.50,1238800,5.01
+1988-05-02,47.38,47.63,47.00,47.50,2348800,4.94
+1988-04-29,49.13,49.13,48.00,48.13,2760800,5.01
+1988-04-28,49.25,49.50,49.00,49.00,2033600,5.10
+1988-04-27,49.38,49.63,49.00,49.25,2182000,5.13
+1988-04-26,48.38,49.38,48.25,49.00,3607600,5.10
+1988-04-25,47.25,48.75,47.13,48.38,1839200,5.04
+1988-04-22,46.00,48.00,46.00,47.25,1741600,4.92
+1988-04-21,46.25,47.00,45.63,45.88,2465200,4.77
+1988-04-20,46.13,46.38,45.50,45.88,2121200,4.77
+1988-04-19,47.75,47.88,46.25,46.50,2438400,4.84
+1988-04-18,47.75,48.75,47.50,47.63,2376000,4.96
+1988-04-15,48.13,48.38,47.13,48.13,3358800,5.01
+1988-04-14,49.63,50.00,47.63,48.00,3673600,5.00
+1988-04-13,50.50,50.88,50.13,50.50,3237200,5.26
+1988-04-12,49.75,50.75,49.38,50.75,4776800,5.28
+1988-04-11,49.50,49.75,49.00,49.25,2322800,5.13
+1988-04-08,48.00,49.50,48.00,49.13,3809200,5.11
+1988-04-07,47.25,48.13,47.25,47.75,3483600,4.97
+1988-04-06,45.38,47.50,45.38,47.50,2809600,4.94
+1988-04-05,45.88,45.88,45.00,45.50,1943200,4.74
+1988-04-04,46.25,46.38,45.13,45.38,1690800,4.72
+1988-03-31,45.50,46.50,45.38,46.50,3461600,4.84
+1988-03-30,46.00,46.38,45.25,45.38,3850400,4.72
+1988-03-29,44.38,44.63,44.00,44.50,1746400,4.63
+1988-03-28,43.75,44.00,43.50,43.88,1176800,4.57
+1988-03-25,45.00,45.25,43.63,44.00,2032000,4.58
+1988-03-24,46.00,46.25,45.25,45.25,1434800,4.71
+1988-03-23,46.25,46.88,46.13,46.63,1680000,4.85
+1988-03-22,46.75,47.00,46.50,46.75,1566000,4.87
+1988-03-21,47.13,47.38,46.75,46.88,962800,4.88
+1988-03-18,47.63,47.63,46.75,47.38,4760000,4.93
+1988-03-17,46.88,47.00,46.25,47.00,1267200,4.89
+1988-03-16,46.25,46.75,45.88,46.75,2126000,4.87
+1988-03-15,45.88,46.25,45.75,46.13,977200,4.80
+1988-03-14,45.88,46.25,45.63,46.13,1354400,4.80
+1988-03-11,45.50,46.00,45.13,45.63,1724000,4.75
+1988-03-10,45.38,46.00,44.88,45.25,2150800,4.71
+1988-03-09,45.63,45.75,45.13,45.25,2012800,4.71
+1988-03-08,45.50,46.00,45.00,45.88,1699600,4.77
+1988-03-07,44.25,45.25,44.13,45.00,1859600,4.68
+1988-03-04,44.00,44.50,43.88,44.25,1244000,4.61
+1988-03-03,44.38,44.63,44.00,44.25,1167600,4.61
+1988-03-02,44.75,44.75,44.00,44.13,1436000,4.59
+1988-03-01,44.00,44.50,43.88,44.50,2794800,4.63
+1988-02-29,43.25,44.38,43.25,44.25,2360400,4.61
+1988-02-26,42.75,43.38,42.50,43.25,3227600,4.50
+1988-02-25,44.13,44.38,43.00,43.13,3057200,4.49
+1988-02-24,44.88,45.25,43.75,43.75,2730800,4.55
+1988-02-23,45.13,45.38,44.50,45.25,4200000,4.71
+1988-02-22,45.88,46.25,45.25,45.63,2272800,4.75
+1988-02-19,45.50,45.75,45.00,45.75,2844800,4.76
+1988-02-18,46.88,47.13,45.75,46.00,3111600,4.79
+1988-02-17,46.50,46.88,46.38,46.63,3326000,4.85
+1988-02-16,45.63,47.00,45.63,47.00,2138800,4.89
+1988-02-12,45.13,45.88,45.00,45.75,1779200,4.76
+1988-02-11,45.25,45.38,44.75,45.00,1109200,4.68
+1988-02-10,43.75,45.25,43.75,45.00,1836000,4.68
+1988-02-09,43.75,44.38,43.63,44.25,2088400,4.61
+1988-02-08,43.63,43.75,43.25,43.63,1318800,4.54
+1988-02-05,44.00,44.25,43.88,44.13,765600,4.59
+1988-02-04,44.25,44.25,43.75,44.00,1590800,4.58
+1988-02-03,44.25,44.75,43.88,44.13,2611600,4.59
+1988-02-02,43.25,44.63,42.88,44.50,2295200,4.63
+1988-02-01,45.00,45.00,43.88,43.88,3752000,4.50
+1988-01-29,43.88,44.88,43.38,44.88,2130400,4.61
+1988-01-28,43.25,43.88,42.88,43.63,1528400,4.48
+1988-01-27,43.25,43.63,42.63,43.25,2358000,4.44
+1988-01-26,43.63,43.63,42.75,43.13,1796000,4.43
+1988-01-25,42.00,43.88,41.88,43.75,1756000,4.49
+1988-01-22,42.00,42.00,41.38,41.88,1630000,4.30
+1988-01-21,41.25,41.38,40.63,41.13,1770000,4.22
+1988-01-20,42.00,42.00,40.00,40.63,1528000,4.17
+1988-01-19,41.50,43.00,41.25,42.00,2020000,4.31
+1988-01-18,41.50,42.00,41.25,42.00,928400,4.31
+1988-01-15,41.50,42.38,41.25,41.25,3220800,4.23
+1988-01-14,40.25,41.13,39.88,40.75,1600000,4.18
+1988-01-13,40.25,41.88,39.63,39.63,1720800,4.07
+1988-01-12,39.75,40.63,39.00,40.00,2202400,4.11
+1988-01-11,41.63,41.75,40.00,40.63,2635600,4.17
+1988-01-08,44.13,44.13,41.00,41.25,2401200,4.23
+1988-01-07,43.00,44.38,42.63,44.00,3612000,4.52
+1988-01-06,42.63,43.75,42.13,43.00,1472400,4.41
+1988-01-05,42.63,43.63,42.00,42.38,3631600,4.35
+1988-01-04,40.13,42.00,40.13,41.63,1885200,4.27
+1987-12-31,39.00,39.88,38.88,39.63,3033600,4.07
+1987-12-30,39.88,40.25,39.50,39.88,2669200,4.09
+1987-12-29,39.13,39.38,38.88,39.00,1321600,4.00
+1987-12-28,39.00,39.38,38.50,38.88,1871200,3.99
+1987-12-24,40.38,40.50,40.13,40.25,990000,4.13
+1987-12-23,38.88,40.38,38.75,39.75,3700000,4.08
+1987-12-22,38.00,38.63,37.88,38.38,6199600,3.94
+1987-12-21,38.38,38.63,38.13,38.25,1645200,3.93
+1987-12-18,37.50,38.75,37.00,38.63,5075200,3.97
+1987-12-17,38.25,38.25,37.00,37.50,3818800,3.85
+1987-12-16,37.88,38.88,37.75,38.50,3514800,3.95
+1987-12-15,38.50,39.00,37.13,37.88,3819200,3.89
+1987-12-14,37.75,38.75,37.13,38.75,3443600,3.98
+1987-12-11,36.88,38.13,36.75,38.13,3200000,3.91
+1987-12-10,38.38,39.00,36.50,36.50,2402000,3.75
+1987-12-09,38.88,39.38,38.38,38.75,2054400,3.98
+1987-12-08,37.25,39.25,36.88,39.00,2124000,4.00
+1987-12-07,36.63,37.25,36.50,37.25,3382400,3.82
+1987-12-04,36.63,37.00,35.75,36.75,2773600,3.77
+1987-12-03,37.13,37.38,36.50,36.75,2280400,3.77
+1987-12-02,37.00,37.38,36.75,37.00,2182000,3.80
+1987-12-01,37.38,37.50,36.50,37.00,4949600,3.80
+1987-11-30,37.75,37.88,36.50,36.50,2746800,3.75
+1987-11-27,38.88,39.25,38.38,38.50,1292400,3.95
+1987-11-25,39.38,39.38,38.50,38.50,1704400,3.95
+1987-11-24,40.00,40.63,39.38,39.63,2718400,4.07
+1987-11-23,39.00,39.50,38.75,39.38,1916000,4.04
+1987-11-20,38.13,40.00,37.63,38.75,2964800,3.98
+1987-11-19,39.25,39.63,38.38,38.88,2176000,3.99
+1987-11-18,39.63,40.25,39.00,40.13,2870400,4.12
+1987-11-17,39.63,40.25,39.25,40.25,2615600,4.13
+1987-11-16,39.75,40.50,39.38,40.38,1788400,4.14
+1987-11-13,39.50,39.88,38.75,38.75,1496000,3.98
+1987-11-12,41.50,41.50,40.38,40.38,2052800,4.14
+1987-11-11,40.00,40.50,39.00,39.63,1760400,4.07
+1987-11-10,38.25,39.25,37.75,38.75,3100800,3.98
+1987-11-09,40.25,40.63,38.38,38.75,3760800,3.98
+1987-11-06,42.63,43.13,41.00,41.25,2271200,4.23
+1987-11-05,42.25,43.00,41.50,42.75,2517200,4.39
+1987-11-04,42.38,43.25,42.00,42.88,2076800,4.40
+1987-11-03,42.00,43.00,38.38,42.88,2382800,4.40
+1987-11-02,43.00,44.50,42.88,44.50,3296800,4.51
+1987-10-30,44.25,45.00,42.50,44.38,2680400,4.49
+1987-10-29,41.50,44.00,40.63,42.13,3763600,4.27
+1987-10-28,39.25,40.88,38.00,40.63,5468800,4.11
+1987-10-27,40.00,40.00,39.00,39.50,3470400,4.00
+1987-10-26,40.50,41.00,37.00,37.50,2827600,3.80
+1987-10-23,42.00,44.00,41.75,42.63,2773600,4.32
+1987-10-22,37.25,45.75,37.25,44.00,4959200,4.46
+1987-10-21,46.00,47.00,43.75,45.00,5252400,4.56
+1987-10-20,41.50,46.50,32.00,44.75,8744400,4.53
+1987-10-19,47.50,48.25,41.25,41.25,7157200,4.18
+1987-10-16,50.25,51.63,49.00,49.50,6529200,5.01
+1987-10-15,50.00,51.00,49.88,49.88,3075600,5.05
+1987-10-14,51.63,51.63,49.63,50.38,3683600,5.10
+1987-10-13,51.50,52.25,51.13,52.00,1672000,5.27
+1987-10-12,51.25,51.88,50.63,51.13,1673600,5.18
+1987-10-09,51.25,52.25,51.13,51.13,2513200,5.18
+1987-10-08,52.50,52.63,50.88,51.50,2232400,5.22
+1987-10-07,53.50,53.50,51.63,52.63,2990000,5.33
+1987-10-06,55.00,55.50,53.50,53.50,2608400,5.42
+1987-10-05,55.88,55.88,55.13,55.50,1525200,5.62
+1987-10-02,55.25,55.75,54.75,55.63,2300000,5.63
+1987-10-01,54.00,55.25,54.00,55.13,1900400,5.58
+1987-09-30,53.50,54.25,53.50,53.88,2208000,5.46
+1987-09-29,53.75,54.25,53.63,53.88,2319600,5.46
+1987-09-28,53.50,54.38,53.00,53.75,2091600,5.44
+1987-09-25,53.13,53.75,52.75,53.25,1777600,5.39
+1987-09-24,53.63,54.13,53.13,53.25,1971200,5.39
+1987-09-23,53.75,54.25,53.00,53.50,3968800,5.42
+1987-09-22,50.38,53.88,49.88,53.88,6440000,5.46
+1987-09-21,51.00,51.50,49.88,50.00,4720000,5.06
+1987-09-18,51.25,51.50,50.50,50.88,5080000,5.15
+1987-09-17,52.38,52.38,50.75,51.25,5520000,5.19
+1987-09-16,53.00,53.00,52.00,52.00,4320000,5.27
+1987-09-15,53.75,53.88,53.25,53.38,2345200,5.41
+1987-09-14,54.38,55.75,53.38,53.88,2102000,5.46
+1987-09-11,54.63,54.88,54.00,54.25,2831200,5.49
+1987-09-10,54.88,54.88,53.63,54.63,5680000,5.53
+1987-09-09,54.38,54.75,53.75,54.75,3607200,5.54
+1987-09-08,55.38,55.63,53.50,54.38,5480000,5.51
+1987-09-04,56.75,56.88,55.50,55.50,1454400,5.62
+1987-09-03,56.63,56.75,55.75,56.50,2582400,5.72
+1987-09-02,56.75,57.50,56.00,56.50,3514000,5.72
+1987-09-01,58.38,58.88,57.00,57.13,3106000,5.79
+1987-08-31,58.50,59.38,58.13,58.50,4080000,5.92
+1987-08-28,59.25,59.38,58.00,58.00,1920000,5.87
+1987-08-27,59.13,59.63,58.88,59.25,4040000,6.00
+1987-08-26,58.25,59.38,58.00,58.75,3209600,5.95
+1987-08-25,58.25,58.63,57.75,58.00,4080000,5.87
+1987-08-24,59.00,59.13,58.13,58.13,2202400,5.89
+1987-08-21,60.00,60.00,59.25,59.38,3616000,6.01
+1987-08-20,58.88,59.63,58.25,59.63,4080000,6.04
+1987-08-19,57.88,58.75,57.88,58.63,3183600,5.94
+1987-08-18,57.25,58.13,56.38,58.13,8920000,5.89
+1987-08-17,59.38,59.63,58.00,58.00,2724400,5.87
+1987-08-14,58.00,58.88,57.50,58.63,3286800,5.94
+1987-08-13,60.00,60.38,57.50,57.75,4760000,5.85
+1987-08-12,59.50,60.75,59.50,60.13,2966800,6.09
+1987-08-11,59.75,60.00,59.38,60.00,3136000,6.08
+1987-08-10,60.13,60.25,59.63,59.88,1790000,6.06
+1987-08-07,60.13,60.13,59.50,59.75,1319200,6.05
+1987-08-06,59.88,60.00,59.38,60.00,2670000,6.08
+1987-08-05,60.13,60.38,59.50,59.63,2083200,6.04
+1987-08-04,60.25,61.25,60.00,60.25,3284000,6.10
+1987-08-03,61.50,62.75,61.25,62.00,5880000,6.22
+1987-07-31,60.25,60.50,59.75,60.50,1088800,6.07
+1987-07-30,60.88,60.88,60.00,60.25,2120400,6.04
+1987-07-29,60.88,61.13,60.25,60.88,3215600,6.11
+1987-07-28,60.13,60.88,59.75,60.75,2256000,6.09
+1987-07-27,60.00,60.13,59.25,59.75,962800,5.99
+1987-07-24,59.88,60.00,59.50,59.88,2290800,6.01
+1987-07-23,60.50,60.50,59.00,59.88,2140000,6.01
+1987-07-22,61.50,61.50,59.88,60.13,3994800,6.03
+1987-07-21,62.63,63.00,61.00,61.00,2214000,6.12
+1987-07-20,63.75,64.25,62.75,62.88,4240000,6.31
+1987-07-17,64.25,64.62,63.75,64.12,3502400,6.43
+1987-07-16,63.75,64.37,63.63,64.00,3037200,6.42
+1987-07-15,62.63,63.88,62.38,63.38,2314800,6.36
+1987-07-14,62.38,63.13,62.25,63.00,1646800,6.32
+1987-07-13,62.88,62.88,62.00,62.63,1351600,6.28
+1987-07-10,62.63,62.75,62.13,62.63,1279600,6.28
+1987-07-09,62.63,62.88,62.25,62.50,2375200,6.27
+1987-07-08,63.13,63.38,62.13,62.63,2301600,6.28
+1987-07-07,62.75,63.75,62.63,63.38,2199200,6.36
+1987-07-06,62.38,62.88,62.25,62.50,1959200,6.27
+1987-07-02,61.63,62.38,61.50,62.25,1699600,6.24
+1987-07-01,61.63,61.88,61.25,61.25,1833600,6.14
+1987-06-30,61.88,62.25,61.50,62.00,3643200,6.22
+1987-06-29,60.75,61.88,60.63,61.88,3994000,6.21
+1987-06-26,59.88,60.75,59.75,60.25,2346400,6.04
+1987-06-25,59.63,60.63,59.50,60.50,1835200,6.07
+1987-06-24,59.50,59.88,59.50,59.75,1436400,5.99
+1987-06-23,59.75,60.00,59.13,59.88,1934800,6.01
+1987-06-22,59.75,60.75,59.50,59.75,2998800,5.99
+1987-06-19,60.00,60.00,59.00,59.63,4280000,5.98
+1987-06-18,59.00,59.75,59.00,59.75,2057600,5.99
+1987-06-17,60.00,60.38,59.50,59.63,2072400,5.98
+1987-06-16,58.63,59.88,58.50,59.88,2564800,6.01
+1987-06-15,58.75,58.75,58.25,58.50,2398000,5.87
+1987-06-12,58.00,58.63,57.75,58.00,1539200,5.82
+1987-06-11,58.13,58.13,57.38,57.88,1697200,5.80
+1987-06-10,58.75,59.13,57.50,57.88,2222800,5.80
+1987-06-09,58.25,58.25,57.50,58.00,1347200,5.82
+1987-06-08,58.00,58.50,57.75,58.00,1442400,5.82
+1987-06-05,58.50,58.88,58.13,58.25,3562400,5.84
+1987-06-04,58.88,59.88,58.63,58.88,1603600,5.90
+1987-06-03,58.63,59.25,58.38,58.88,2115600,5.90
+1987-06-02,58.75,59.00,58.13,58.38,2127200,5.85
+1987-06-01,58.75,59.25,58.38,59.25,2438000,5.94
+1987-05-29,58.00,58.50,57.63,58.38,1630000,5.85
+1987-05-28,57.38,57.75,56.63,57.38,1678400,5.75
+1987-05-27,57.25,57.50,56.75,57.38,1473600,5.75
+1987-05-26,56.88,57.25,56.50,57.25,1802400,5.74
+1987-05-22,56.63,57.25,55.88,56.50,1695200,5.67
+1987-05-21,57.50,57.50,56.50,56.63,2582000,5.68
+1987-05-20,55.25,56.88,55.13,56.50,4200000,5.67
+1987-05-19,57.38,57.38,55.00,55.25,3803600,5.54
+1987-05-18,56.75,57.88,56.63,57.25,3141600,5.74
+1987-05-15,58.25,58.38,56.38,56.88,2724400,5.70
+1987-05-14,58.75,58.88,58.25,58.75,1628400,5.89
+1987-05-13,58.63,59.38,57.88,58.88,3277200,5.90
+1987-05-12,59.25,59.38,58.50,58.88,2281200,5.90
+1987-05-11,60.50,61.38,59.00,59.00,3164000,5.92
+1987-05-08,59.75,60.13,59.38,59.63,2354000,5.98
+1987-05-07,59.50,60.00,59.13,59.75,3229600,5.99
+1987-05-06,58.00,59.13,57.88,59.00,2397200,5.92
+1987-05-05,57.50,57.63,56.50,57.50,2544000,5.77
+1987-05-04,56.38,57.13,56.25,57.00,3263600,5.66
+1987-05-01,57.50,57.50,56.13,56.25,2480800,5.58
+1987-04-30,56.75,58.75,56.75,58.00,2183200,5.76
+1987-04-29,56.75,57.63,56.13,56.88,2624800,5.64
+1987-04-28,55.25,56.50,54.88,56.38,5760000,5.59
+1987-04-27,54.25,55.88,54.00,55.38,3914400,5.50
+1987-04-24,56.50,57.00,54.75,55.63,3447600,5.52
+1987-04-23,56.75,58.25,55.75,56.75,3299600,5.63
+1987-04-22,58.75,59.50,57.50,57.63,2531600,5.72
+1987-04-21,56.75,59.38,56.25,59.38,3776000,5.89
+1987-04-20,58.00,58.25,56.50,57.38,2953600,5.69
+1987-04-16,58.50,59.00,57.25,57.25,3946400,5.68
+1987-04-15,58.25,58.63,56.50,58.00,4240000,5.76
+1987-04-14,58.88,59.13,56.38,57.38,4360000,5.69
+1987-04-13,59.25,60.00,58.63,58.63,3740800,5.82
+1987-04-10,57.38,60.00,57.25,59.25,3972000,5.88
+1987-04-09,59.13,59.25,56.38,57.75,3236000,5.73
+1987-04-08,59.88,60.00,58.75,59.50,4800000,5.90
+1987-04-07,60.38,61.50,59.25,59.25,3481200,5.88
+1987-04-06,60.25,60.63,60.00,60.38,3365600,5.99
+1987-04-03,59.00,60.38,58.50,60.25,4040000,5.98
+1987-04-02,59.00,59.75,58.63,59.13,3852400,5.87
+1987-04-01,55.63,58.00,55.50,57.88,2142000,5.74
+1987-03-31,55.63,56.50,55.38,56.13,2000400,5.57
+1987-03-30,54.00,56.25,54.00,55.38,4160000,5.50
+1987-03-27,58.38,58.50,56.50,56.50,2047200,5.61
+1987-03-26,58.50,59.25,58.00,58.00,2424000,5.76
+1987-03-25,58.00,58.63,57.75,57.75,1610000,5.73
+1987-03-24,58.75,59.38,58.25,58.88,2776800,5.84
+1987-03-23,57.63,59.00,57.50,58.75,3834800,5.83
+1987-03-20,56.75,57.88,56.63,57.75,5760000,5.73
+1987-03-19,56.63,56.88,56.00,56.75,3250800,5.63
+1987-03-18,55.50,57.88,55.50,56.75,7040000,5.63
+1987-03-17,54.00,55.88,53.88,55.50,7640000,5.51
+1987-03-16,52.63,53.88,52.38,53.75,2198400,5.33
+1987-03-13,52.63,53.00,51.50,52.63,3332800,5.22
+1987-03-12,52.00,53.00,51.88,52.50,4800000,5.21
+1987-03-11,52.00,52.00,51.00,51.88,2870000,5.15
+1987-03-10,51.13,51.63,50.88,51.38,2843600,5.10
+1987-03-09,51.63,51.63,50.88,51.00,2009200,5.06
+1987-03-06,50.75,51.63,50.38,51.63,2783600,5.12
+1987-03-05,51.25,51.25,50.38,50.63,1819600,5.02
+1987-03-04,51.13,51.13,50.63,50.88,2375600,5.05
+1987-03-03,49.25,50.88,49.13,50.75,2766400,5.04
+1987-03-02,49.38,49.50,48.38,48.88,2035200,4.85
+1987-02-27,49.00,50.00,48.75,49.50,3254400,4.91
+1987-02-26,47.88,48.88,47.50,48.75,3352400,4.84
+1987-02-25,46.75,47.75,46.50,47.75,3705200,4.74
+1987-02-24,47.75,47.75,46.63,47.13,4440000,4.68
+1987-02-23,48.50,48.63,47.38,47.88,3554800,4.75
+1987-02-20,49.38,49.38,48.00,48.38,5840000,4.80
+1987-02-19,50.00,50.00,48.75,49.13,3320800,4.88
+1987-02-18,52.00,52.00,49.38,50.00,4800000,4.96
+1987-02-17,51.00,51.63,51.00,51.50,2427600,5.11
+1987-02-13,49.25,51.00,49.13,50.50,3478400,5.01
+1987-02-12,50.13,50.25,48.63,49.25,4240000,4.89
+1987-02-11,51.25,51.25,49.88,50.13,4120000,4.97
+1987-02-10,52.63,52.63,51.25,51.50,3602000,5.11
+1987-02-09,53.63,53.75,52.50,52.50,1882800,5.21
+1987-02-06,54.63,55.25,54.13,54.13,2101200,5.37
+1987-02-05,54.50,54.63,53.75,54.50,3588400,5.41
+1987-02-04,52.75,54.63,52.63,54.38,5160000,5.34
+1987-02-03,52.75,52.75,51.75,51.75,2293600,5.08
+1987-02-02,52.75,53.25,52.13,53.00,2158400,5.20
+1987-01-30,51.50,53.00,51.38,53.00,2325600,5.20
+1987-01-29,52.00,52.13,51.00,51.50,2581200,5.05
+1987-01-28,52.00,52.25,51.00,51.38,2844400,5.04
+1987-01-27,50.88,52.25,50.88,51.88,3968800,5.09
+1987-01-26,50.00,50.88,49.75,50.75,2360800,4.98
+1987-01-23,51.50,53.00,49.88,50.00,5480000,4.91
+1987-01-22,50.25,52.00,50.13,51.75,3373200,5.08
+1987-01-21,51.00,52.63,50.38,50.50,4280000,4.96
+1987-01-20,52.25,52.38,51.38,52.00,4480000,5.10
+1987-01-19,52.25,52.75,52.00,52.25,2902400,5.13
+1987-01-16,52.50,52.88,51.13,52.50,6880000,5.15
+1987-01-15,50.63,53.00,50.38,52.38,5960000,5.14
+1987-01-14,49.88,51.13,49.75,50.75,5120000,4.98
+1987-01-13,50.00,50.25,49.75,49.75,4800000,4.88
+1987-01-12,48.88,50.63,48.63,50.25,7440000,4.93
+1987-01-09,48.25,49.75,48.25,48.75,4800000,4.78
+1987-01-08,47.75,48.75,47.63,48.63,4600000,4.77
+1987-01-07,46.88,47.88,46.63,47.50,3680800,4.66
+1987-01-06,46.75,47.00,46.50,46.88,2519600,4.60
+1987-01-05,46.50,47.13,46.50,46.75,4680000,4.59
+1987-01-02,45.50,46.25,45.50,46.00,2322800,4.51
+1986-12-31,45.75,46.00,45.13,45.38,1745200,4.45
+1986-12-30,45.88,46.13,45.63,45.75,2126800,4.49
+1986-12-29,45.63,46.13,45.25,45.88,1865200,4.50
+1986-12-26,45.75,46.00,45.50,45.75,368000,4.49
+1986-12-24,45.88,46.13,45.63,45.75,1589600,4.49
+1986-12-23,46.13,46.25,45.38,45.88,3644800,4.50
+1986-12-22,46.75,47.13,46.38,46.50,3076000,4.56
+1986-12-19,46.13,46.38,45.50,46.00,6000000,4.51
+1986-12-18,46.00,46.75,45.75,46.13,4400000,4.53
+1986-12-17,47.00,47.25,46.00,46.38,2089600,4.55
+1986-12-16,47.50,47.75,47.13,47.75,2907200,4.69
+1986-12-15,48.00,48.00,47.25,47.63,2937200,4.67
+1986-12-12,47.50,48.13,45.25,48.00,4560000,4.71
+1986-12-11,46.63,47.00,45.63,47.00,4440000,4.61
+1986-12-10,45.25,46.75,45.13,46.75,2397200,4.59
+1986-12-09,45.38,45.63,45.13,45.50,2516400,4.47
+1986-12-08,45.63,45.88,44.88,45.63,2817600,4.48
+1986-12-05,45.88,46.25,45.50,45.75,2061600,4.49
+1986-12-04,46.75,46.88,45.75,45.88,3874000,4.50
+1986-12-03,47.75,47.88,46.75,47.00,3085200,4.61
+1986-12-02,47.13,48.00,46.75,47.88,3914800,4.70
+1986-12-01,47.00,47.25,46.63,47.13,2094400,4.63
+1986-11-28,46.50,47.38,46.38,47.38,2348800,4.65
+1986-11-26,46.50,47.00,46.13,46.38,1514800,4.55
+1986-11-25,46.88,47.13,46.00,46.75,3533600,4.59
+1986-11-24,47.25,47.75,46.88,47.25,3432000,4.64
+1986-11-21,46.75,47.00,45.88,47.00,3744400,4.61
+1986-11-20,46.13,46.50,45.75,46.50,2933600,4.56
+1986-11-19,45.50,46.13,45.25,45.75,2054400,4.49
+1986-11-18,47.25,47.63,45.50,45.63,3024800,4.48
+1986-11-17,47.00,47.75,43.38,47.38,2901600,4.65
+1986-11-14,45.88,47.75,45.75,47.38,2819600,4.65
+1986-11-13,46.00,46.25,45.75,46.00,2790000,4.51
+1986-11-12,46.00,46.00,45.50,46.00,4400000,4.51
+1986-11-11,44.38,45.75,44.25,45.75,3127200,4.49
+1986-11-10,44.75,45.00,44.25,44.50,1644000,4.37
+1986-11-07,44.13,45.00,44.00,44.88,3171200,4.40
+1986-11-06,44.75,44.88,43.63,44.00,1903600,4.32
+1986-11-05,44.00,44.88,43.88,44.63,2388000,4.38
+1986-11-04,43.25,44.13,42.75,44.00,2268000,4.32
+1986-11-03,43.50,44.50,43.25,43.50,3116400,4.27
+1986-10-31,44.00,45.00,43.88,44.63,5600000,4.32
+1986-10-30,42.25,44.25,42.25,43.63,3826800,4.22
+1986-10-29,41.50,41.63,41.13,41.25,1806000,3.99
+1986-10-28,42.13,42.50,41.38,41.63,1459200,4.03
+1986-10-27,41.63,42.38,41.13,42.25,2418000,4.09
+1986-10-24,41.88,42.25,41.50,41.75,1722000,4.04
+1986-10-23,42.50,42.50,41.75,42.13,2874400,4.08
+1986-10-22,43.50,43.75,42.75,42.75,992400,4.14
+1986-10-21,43.88,43.88,43.00,43.63,2039600,4.22
+1986-10-20,44.00,44.13,43.38,43.75,1320000,4.24
+1986-10-17,44.25,44.50,43.88,44.50,2423200,4.31
+1986-10-16,43.25,44.75,43.25,44.75,2720400,4.33
+1986-10-15,42.38,43.50,42.38,43.25,2503600,4.19
+1986-10-14,43.25,43.25,41.50,42.50,4400000,4.11
+1986-10-13,44.25,44.25,43.50,43.63,866800,4.22
+1986-10-10,44.75,44.75,43.50,43.75,2279600,4.24
+1986-10-09,45.38,45.75,44.50,44.88,1984400,4.35
+1986-10-08,45.00,45.75,45.00,45.25,3330000,4.38
+1986-10-07,45.00,45.38,44.88,45.13,2332800,4.37
+1986-10-06,44.38,45.13,44.25,44.88,1464400,4.35
+1986-10-03,45.00,45.38,44.50,44.63,2372400,4.32
+1986-10-02,44.63,45.13,44.38,44.88,1892000,4.35
+1986-10-01,44.25,45.13,44.25,44.63,4480000,4.32
+1986-09-30,43.13,44.88,43.13,44.00,3392000,4.26
+1986-09-29,42.50,43.13,42.38,43.00,1677200,4.16
+1986-09-26,42.25,43.88,42.13,43.00,1289200,4.16
+1986-09-25,42.63,42.63,41.88,42.50,1851600,4.11
+1986-09-24,43.25,43.63,42.75,42.75,1715200,4.14
+1986-09-23,42.63,43.50,42.25,43.38,1946400,4.20
+1986-09-22,42.63,42.75,42.38,42.50,1758800,4.11
+1986-09-19,41.50,43.00,41.38,42.38,3769200,4.10
+1986-09-18,41.88,42.50,40.75,41.63,2758400,4.03
+1986-09-17,43.50,43.50,42.00,42.13,2577600,4.08
+1986-09-16,43.38,43.50,42.75,43.25,1882800,4.19
+1986-09-15,43.38,43.88,43.25,43.63,2768000,4.22
+1986-09-12,43.63,44.00,42.63,43.25,6200000,4.19
+1986-09-11,45.13,45.38,43.25,43.50,3685200,4.21
+1986-09-10,45.13,45.88,44.88,45.50,3298400,4.41
+1986-09-09,46.00,46.13,45.25,45.38,4120000,4.39
+1986-09-08,46.75,47.00,45.75,46.13,3881600,4.47
+1986-09-05,46.75,47.13,46.63,47.00,5240000,4.55
+1986-09-04,45.50,47.13,45.25,46.63,5000000,4.51
+1986-09-03,44.13,45.50,44.13,45.50,3149200,4.41
+1986-09-02,44.13,44.38,43.75,44.38,3432400,4.30
+1986-08-29,43.63,44.25,43.50,44.25,2496000,4.28
+1986-08-28,44.00,44.50,43.38,43.75,4440000,4.24
+1986-08-27,44.25,45.00,44.00,44.88,5680000,4.35
+1986-08-26,42.38,44.25,42.38,44.13,4440000,4.27
+1986-08-25,42.50,42.75,42.25,42.38,1552000,4.10
+1986-08-22,42.50,42.88,42.38,42.50,1250800,4.11
+1986-08-21,43.00,43.38,42.25,42.25,2713200,4.09
+1986-08-20,42.25,43.38,41.75,43.25,2836400,4.19
+1986-08-19,43.75,43.75,42.13,42.13,2500000,4.08
+1986-08-18,43.50,43.88,43.13,43.75,3503600,4.24
+1986-08-15,41.38,43.00,41.13,43.00,4880000,4.16
+1986-08-14,41.38,41.50,41.00,41.25,1703200,3.99
+1986-08-13,40.50,41.50,40.38,41.38,3151600,4.01
+1986-08-12,40.63,40.63,40.25,40.50,2324800,3.92
+1986-08-11,40.13,40.75,40.00,40.38,2628000,3.91
+1986-08-08,40.00,40.88,39.75,39.88,2590800,3.86
+1986-08-07,39.63,40.25,39.50,40.13,3091600,3.89
+1986-08-06,39.63,39.75,39.25,39.75,3473600,3.85
+1986-08-05,40.00,40.63,40.00,40.00,11500000,3.87
+1986-08-04,38.75,38.75,35.25,38.75,3300800,3.75
+1986-08-01,36.25,36.75,36.13,36.63,2300000,3.49
+1986-07-31,36.25,36.38,35.88,36.13,1056800,3.44
+1986-07-30,34.75,36.75,34.75,36.38,2434000,3.46
+1986-07-29,34.88,35.00,34.25,34.88,3303600,3.32
+1986-07-28,35.13,35.25,34.50,34.75,1919600,3.31
+1986-07-25,35.38,35.88,35.13,35.25,1258000,3.36
+1986-07-24,36.25,36.25,35.13,35.38,2555200,3.37
+1986-07-23,37.00,37.00,36.00,36.13,1806800,3.44
+1986-07-22,36.63,37.25,36.63,37.00,1568800,3.52
+1986-07-21,36.25,36.88,36.13,36.63,1553200,3.49
+1986-07-18,35.63,37.50,35.50,36.00,2568800,3.43
+1986-07-17,34.75,36.50,34.63,35.75,5852000,3.40
+1986-07-16,34.75,35.00,34.25,34.63,2600400,3.30
+1986-07-15,34.50,35.00,34.25,34.25,4040000,3.26
+1986-07-14,35.25,35.38,34.25,34.75,2296400,3.31
+1986-07-11,36.25,36.38,35.50,35.75,1564400,3.40
+1986-07-10,36.50,36.63,35.25,36.25,2635600,3.45
+1986-07-09,37.88,37.88,36.38,36.50,1992800,3.48
+1986-07-08,37.75,37.75,36.88,37.63,3302800,3.58
+1986-07-07,38.75,39.25,37.63,37.88,2711200,3.61
+1986-07-03,38.63,38.88,38.50,38.75,867200,3.69
+1986-07-02,38.25,39.00,38.13,38.75,1450000,3.69
+1986-07-01,38.00,38.38,37.88,38.13,1990000,3.63
+1986-06-30,38.00,38.38,37.75,38.38,2195600,3.65
+1986-06-27,39.63,39.63,38.75,38.88,1709200,3.70
+1986-06-26,39.88,39.88,39.13,39.50,1287600,3.76
+1986-06-25,39.88,40.00,39.75,39.88,1140000,3.80
+1986-06-24,39.88,40.00,39.50,39.75,1284400,3.79
+1986-06-23,40.13,40.13,39.75,39.75,1781600,3.79
+1986-06-20,40.13,40.13,39.88,40.13,2554400,3.82
+1986-06-19,40.00,40.25,39.88,40.13,2260400,3.82
+1986-06-18,39.88,40.13,39.75,39.88,1607600,3.80
+1986-06-17,40.13,40.13,39.88,39.88,1621200,3.80
+1986-06-16,40.00,40.25,39.88,40.00,1273600,3.81
+1986-06-13,40.00,40.38,39.75,39.88,2463200,3.80
+1986-06-12,39.88,40.00,39.25,39.75,941200,3.79
+1986-06-11,39.88,40.88,39.75,39.88,1610800,3.80
+1986-06-10,39.88,40.13,39.63,39.88,1440400,3.80
+1986-06-09,40.13,40.25,39.75,40.00,1669600,3.81
+1986-06-06,40.00,40.38,39.88,40.25,1556800,3.83
+1986-06-05,40.13,40.25,39.75,40.13,1358000,3.82
+1986-06-04,41.00,41.00,39.88,40.25,3187600,3.83
+1986-06-03,40.63,40.88,40.50,40.88,1163600,3.89
+1986-06-02,40.25,41.00,40.13,40.63,2799200,3.87
+1986-05-30,39.88,40.63,39.75,40.00,1996000,3.81
+1986-05-29,39.88,40.25,39.50,40.00,1504800,3.81
+1986-05-28,40.13,40.38,39.75,40.00,2109600,3.81
+1986-05-27,40.50,40.50,40.00,40.38,1636800,3.85
+1986-05-23,40.00,40.88,40.00,40.50,2492000,3.86
+1986-05-22,39.38,39.88,39.38,39.88,1628800,3.80
+1986-05-21,39.88,40.00,39.38,39.38,1290000,3.75
+1986-05-20,39.75,40.38,39.63,40.00,1746800,3.81
+1986-05-19,40.00,40.13,39.38,39.75,1242400,3.79
+1986-05-16,39.63,39.75,39.25,39.75,1749600,3.79
+1986-05-15,40.38,40.63,39.38,39.63,2109600,3.77
+1986-05-14,40.63,40.75,40.25,40.50,2237200,3.86
+1986-05-13,41.38,41.38,40.25,40.38,4160000,3.85
+1986-05-12,41.13,41.50,41.00,41.13,3768000,3.92
+1986-05-09,40.00,40.88,39.63,40.88,3538400,3.89
+1986-05-08,39.50,40.13,39.25,39.88,3582800,3.80
+1986-05-07,39.50,39.63,39.13,39.38,2210000,3.75
+1986-05-06,39.50,39.63,39.25,39.38,4440000,3.75
+1986-05-05,39.63,40.00,39.00,39.63,6544000,3.77
+1986-05-02,38.38,39.38,38.25,39.25,9024000,3.68
+1986-05-01,38.25,38.63,38.00,38.25,1926400,3.59
+1986-04-30,39.00,39.13,38.38,38.50,3482400,3.61
+1986-04-29,39.13,39.38,38.88,38.88,1434800,3.65
+1986-04-28,39.13,39.38,38.88,39.25,1328400,3.68
+1986-04-25,38.88,39.25,38.75,39.13,1974800,3.67
+1986-04-24,38.25,38.88,38.13,38.75,2586000,3.63
+1986-04-23,38.25,38.38,37.63,38.25,1774800,3.59
+1986-04-22,38.88,39.13,38.25,38.63,2706800,3.62
+1986-04-21,37.75,38.88,37.63,38.75,1488800,3.63
+1986-04-18,38.13,38.25,37.75,37.88,2729600,3.55
+1986-04-17,38.88,38.88,38.25,38.25,2750800,3.59
+1986-04-16,39.25,39.38,38.63,39.00,2889600,3.66
+1986-04-15,39.25,39.63,39.13,39.25,4468000,3.68
+1986-04-14,39.00,39.13,38.88,39.13,2165600,3.67
+1986-04-11,38.13,38.88,38.00,38.75,2592400,3.63
+1986-04-10,37.38,38.13,37.13,38.00,4640000,3.56
+1986-04-09,37.63,37.75,36.88,37.25,3027200,3.49
+1986-04-08,37.88,37.88,37.13,37.50,2013600,3.52
+1986-04-07,37.50,37.63,36.88,37.50,1935200,3.52
+1986-04-04,37.25,37.50,36.63,37.25,2684000,3.49
+1986-04-03,37.50,37.75,36.88,37.25,2546800,3.49
+1986-04-02,36.88,38.00,36.75,37.63,3943200,3.53
+1986-04-01,36.38,36.75,36.00,36.50,3864000,3.42
+1986-03-31,37.38,37.38,36.50,36.50,1715600,3.42
+1986-03-27,37.63,38.00,37.13,37.38,1555200,3.51
+1986-03-26,37.13,37.63,37.00,37.38,1640800,3.51
+1986-03-25,36.88,37.00,36.13,36.88,2041200,3.46
+1986-03-24,37.38,37.63,36.38,37.00,1872000,3.47
+1986-03-21,38.25,38.50,37.25,37.63,5080000,3.53
+1986-03-20,37.50,38.13,37.38,38.00,2539600,3.56
+1986-03-19,37.75,38.13,37.38,37.50,2394000,3.52
+1986-03-18,38.00,38.25,37.50,37.50,2912800,3.52
+1986-03-17,37.25,37.75,36.88,37.63,2840000,3.53
+1986-03-14,36.75,38.00,36.13,37.00,3088000,3.47
+1986-03-13,37.50,37.63,36.63,36.75,2627200,3.45
+1986-03-12,37.00,38.25,36.88,37.50,4800000,3.52
+1986-03-11,36.50,36.75,36.25,36.63,5440000,3.43
+1986-03-10,34.88,35.50,34.75,35.00,3286400,3.28
+1986-03-07,35.50,35.63,34.50,35.00,3534400,3.28
+1986-03-06,35.75,36.00,35.50,35.75,2295600,3.35
+1986-03-05,35.63,36.50,35.63,36.38,2741600,3.41
+1986-03-04,36.00,36.13,35.50,35.88,2198400,3.36
+1986-03-03,36.75,36.75,35.88,36.00,2300400,3.38
+1986-02-28,37.00,37.00,36.25,36.75,2398000,3.45
+1986-02-27,38.00,38.13,36.63,36.88,3351600,3.46
+1986-02-26,37.75,38.25,37.63,38.00,3610400,3.56
+1986-02-25,37.00,37.75,36.88,37.63,4520000,3.53
+1986-02-24,35.63,36.50,35.63,36.50,3368400,3.42
+1986-02-21,35.50,35.88,35.38,35.88,3230400,3.36
+1986-02-20,35.00,35.50,34.75,35.00,3384400,3.28
+1986-02-19,35.75,35.88,34.75,35.00,2333200,3.28
+1986-02-18,35.63,36.25,35.50,35.88,2304800,3.36
+1986-02-14,35.38,35.75,35.25,35.75,1636800,3.35
+1986-02-13,34.88,35.38,34.88,35.38,2098800,3.32
+1986-02-12,34.75,35.00,34.38,34.75,1954000,3.26
+1986-02-11,35.13,35.13,34.50,34.50,1764800,3.24
+1986-02-10,35.25,35.50,35.00,35.13,2540800,3.29
+1986-02-07,34.50,35.25,34.38,35.13,2482800,3.29
+1986-02-06,34.25,34.75,34.13,34.38,3790400,3.22
+1986-02-05,34.13,34.75,34.00,34.25,2647200,3.21
+1986-02-04,35.38,35.50,34.00,34.00,3456000,3.19
+1986-02-03,35.50,36.00,35.25,35.50,2412400,3.33
+1986-01-31,35.75,36.75,35.75,36.50,2885200,3.37
+1986-01-30,35.13,35.75,34.50,35.75,2001200,3.30
+1986-01-29,34.88,35.50,34.88,35.13,2151200,3.24
+1986-01-28,35.75,35.75,34.50,35.00,2096400,3.23
+1986-01-27,36.25,36.25,35.50,35.63,2829200,3.29
+1986-01-24,35.13,36.75,35.13,36.50,3253600,3.37
+1986-01-23,34.75,35.38,34.13,35.13,2970800,3.24
+1986-01-22,35.25,35.50,34.75,34.75,2623600,3.21
+1986-01-21,35.63,35.75,34.25,34.88,3354800,3.22
+1986-01-20,35.88,36.00,35.38,35.63,1434400,3.29
+1986-01-17,35.75,36.38,35.38,36.38,4160000,3.36
+1986-01-16,37.38,37.38,36.50,36.50,2800800,3.37
+1986-01-15,37.25,38.00,37.13,37.25,814800,3.44
+1986-01-14,37.88,37.88,36.63,37.13,2054400,3.42
+1986-01-13,37.50,37.88,37.50,37.75,1630800,3.48
+1986-01-10,37.38,37.75,36.88,37.38,1447600,3.45
+1986-01-09,37.00,37.63,36.25,37.38,2147200,3.45
+1986-01-08,38.38,38.38,36.75,36.88,2185600,3.40
+1986-01-07,37.88,38.38,37.75,38.25,1642000,3.53
+1986-01-06,37.88,37.88,37.63,37.63,717200,3.47
+1986-01-03,37.50,37.88,37.38,37.75,1092400,3.48
+1986-01-02,38.13,38.13,37.25,37.50,1579200,3.46
+1985-12-31,37.50,38.50,37.38,38.13,2513200,3.52
+1985-12-30,37.38,37.63,36.75,37.50,1500800,3.46
+1985-12-27,37.25,37.63,37.13,37.25,1532400,3.44
+1985-12-26,37.00,37.50,37.00,37.25,760400,3.44
+1985-12-24,37.13,37.38,36.88,37.13,1012800,3.42
+1985-12-23,37.75,37.75,37.13,37.13,1013200,3.42
+1985-12-20,38.00,38.13,37.75,37.75,3361600,3.48
+1985-12-19,37.63,38.00,37.50,37.75,2190400,3.48
+1985-12-18,36.75,37.75,36.75,37.50,2148000,3.46
+1985-12-17,37.00,37.00,36.38,36.75,1867200,3.39
+1985-12-16,36.38,37.50,36.13,37.00,3163200,3.41
+1985-12-13,35.38,36.50,35.25,36.50,2065600,3.37
+1985-12-12,35.50,35.63,35.00,35.25,3207200,3.25
+1985-12-11,34.00,34.88,33.63,34.63,4560000,3.19
+1985-12-10,36.00,36.00,34.00,34.00,6640000,3.14
+1985-12-09,36.50,37.00,36.00,36.00,4000000,3.32
+1985-12-06,38.00,38.63,37.88,38.00,1755600,3.50
+1985-12-05,37.75,38.63,37.75,38.13,1647600,3.52
+1985-12-04,37.63,38.00,36.88,37.75,1666000,3.48
+1985-12-03,37.38,37.75,37.38,37.63,1135200,3.47
+1985-12-02,38.00,38.50,37.25,37.38,1310800,3.45
+1985-11-29,39.13,39.38,38.13,38.25,2510400,3.53
+1985-11-27,39.38,39.88,39.13,39.38,2504800,3.63
+1985-11-26,38.75,39.63,38.75,39.25,1785600,3.62
+1985-11-25,38.50,38.88,38.38,38.88,1627600,3.59
+1985-11-22,38.50,38.63,38.38,38.38,577200,3.54
+1985-11-21,38.00,38.63,37.88,38.63,1736800,3.56
+1985-11-20,38.00,38.25,37.63,37.88,775200,3.49
+1985-11-19,38.38,38.50,37.63,38.13,832800,3.52
+1985-11-18,38.25,38.50,38.25,38.38,881600,3.54
+1985-11-15,38.50,38.63,38.25,38.25,1783600,3.53
+1985-11-14,37.88,38.63,37.75,38.50,1821600,3.55
+1985-11-13,38.00,38.13,37.75,37.75,1128800,3.48
+1985-11-12,38.50,38.75,38.13,38.25,4160000,3.53
+1985-11-11,37.25,38.50,37.25,38.50,1998800,3.55
+1985-11-08,37.25,37.63,37.13,37.50,1518400,3.46
+1985-11-07,37.50,37.50,37.13,37.25,1252000,3.44
+1985-11-06,37.88,37.88,37.13,37.38,1864400,3.45
+1985-11-05,37.88,38.13,37.63,37.88,1729600,3.49
+1985-11-04,38.50,38.88,38.38,38.63,1641200,3.51
+1985-11-01,38.88,38.88,38.50,38.75,1828000,3.52
+1985-10-31,38.88,39.50,38.88,39.13,1204800,3.55
+1985-10-30,39.50,39.63,38.75,39.00,1230000,3.54
+1985-10-29,40.00,40.75,39.50,39.50,4744000,3.59
+1985-10-28,39.38,39.88,39.00,39.75,1922400,3.61
+1985-10-25,39.25,39.63,39.13,39.25,1601200,3.56
+1985-10-24,39.63,39.88,39.50,39.50,2108000,3.59
+1985-10-23,38.75,39.63,38.63,39.38,2454000,3.58
+1985-10-22,38.63,39.13,38.63,39.00,1385200,3.54
+1985-10-21,38.13,38.88,38.00,38.63,802800,3.51
+1985-10-18,38.50,38.75,38.00,38.13,1458400,3.46
+1985-10-17,39.00,39.13,38.50,38.88,1553600,3.53
+1985-10-16,38.88,39.25,38.75,39.25,1643200,3.56
+1985-10-15,38.88,39.25,38.63,39.00,3100000,3.54
+1985-10-14,38.25,38.75,38.13,38.75,1161600,3.52
+1985-10-11,38.00,38.25,37.88,38.25,746400,3.47
+1985-10-10,38.00,38.13,37.50,38.00,968000,3.45
+1985-10-09,38.00,38.25,37.88,38.00,910400,3.45
+1985-10-08,37.75,38.13,37.63,37.88,1326000,3.44
+1985-10-07,38.13,38.13,37.63,37.75,1727200,3.43
+1985-10-04,38.63,38.63,38.13,38.13,1375200,3.46
+1985-10-03,38.25,38.75,38.25,38.63,2737200,3.51
+1985-10-02,39.00,39.00,38.25,38.38,3561600,3.48
+1985-10-01,38.00,39.00,37.75,38.75,5720000,3.52
+1985-09-30,37.00,37.25,36.63,37.00,2370000,3.36
+1985-09-26,35.00,36.50,35.00,36.38,2498800,3.30
+1985-09-25,35.75,35.88,35.00,35.13,771600,3.19
+1985-09-24,36.50,36.50,35.75,36.00,2305600,3.27
+1985-09-23,37.00,37.00,36.25,36.50,806400,3.31
+1985-09-20,36.63,37.00,36.38,36.75,1657200,3.34
+1985-09-19,36.13,36.63,36.00,36.63,998000,3.33
+1985-09-18,35.75,36.00,35.63,36.00,1276800,3.27
+1985-09-17,35.88,36.00,35.75,35.75,1378400,3.25
+1985-09-16,36.00,36.00,35.75,35.88,1730400,3.26
+1985-09-13,37.13,37.25,36.38,36.63,1756400,3.33
+1985-09-12,36.88,37.13,36.75,36.88,1403200,3.35
+1985-09-11,37.25,37.25,36.75,37.00,1621200,3.36
+1985-09-10,37.00,37.38,37.00,37.13,1787200,3.37
+1985-09-09,37.50,37.63,36.88,37.00,1396800,3.36
+1985-09-06,37.63,37.75,37.50,37.50,837200,3.41
+1985-09-05,37.38,37.63,37.25,37.63,735200,3.42
+1985-09-04,37.38,37.63,37.25,37.38,894400,3.39
+1985-09-03,37.63,37.63,37.13,37.38,869200,3.39
+1985-08-30,37.75,37.88,37.38,37.63,1043200,3.42
+1985-08-29,37.38,37.75,37.13,37.63,1123600,3.42
+1985-08-28,36.88,37.38,36.75,37.38,678800,3.39
+1985-08-27,37.25,37.50,36.75,36.88,878800,3.35
+1985-08-26,36.88,37.25,36.50,36.88,976400,3.35
+1985-08-23,36.63,36.88,36.50,36.75,832000,3.34
+1985-08-22,37.13,37.25,36.50,36.50,1940800,3.31
+1985-08-21,37.50,37.50,36.88,37.00,854000,3.36
+1985-08-20,36.88,37.63,36.75,37.50,1895600,3.41
+1985-08-19,36.75,36.88,36.63,36.88,566400,3.35
+1985-08-16,36.63,37.00,36.50,36.75,2510000,3.34
+1985-08-15,37.13,37.13,36.63,36.88,1367200,3.35
+1985-08-14,36.88,37.13,36.63,37.00,844800,3.36
+1985-08-13,36.75,36.88,36.50,36.63,757600,3.33
+1985-08-12,36.88,36.88,36.63,36.63,1122000,3.33
+1985-08-09,37.38,37.50,36.88,36.88,955200,3.35
+1985-08-08,36.75,37.38,36.63,37.38,923200,3.39
+1985-08-07,36.63,37.00,36.63,37.00,873200,3.36
+1985-08-06,37.25,37.50,36.50,36.63,1404400,3.33
+1985-08-05,37.13,37.25,36.25,37.13,1572800,3.37
+1985-08-02,36.25,37.13,36.25,37.13,1623200,3.32
+1985-08-01,36.50,36.50,35.50,36.13,2773600,3.23
+1985-07-31,37.63,37.88,36.63,36.75,1720000,3.28
+1985-07-30,38.25,38.50,37.88,37.88,978800,3.38
+1985-07-29,38.50,38.63,38.00,38.38,1734400,3.43
+1985-07-26,38.50,39.00,38.38,38.63,2278000,3.45
+1985-07-25,37.75,38.50,37.50,38.00,3400400,3.39
+1985-07-24,35.50,37.25,35.38,37.25,2507600,3.33
+1985-07-23,35.75,36.00,35.50,35.63,2108000,3.18
+1985-07-22,36.38,36.50,35.75,36.00,1140400,3.22
+1985-07-19,36.25,36.63,36.00,36.63,1560000,3.27
+1985-07-18,36.50,36.63,36.13,36.13,843600,3.23
+1985-07-17,36.13,36.63,36.00,36.63,1540000,3.27
+1985-07-16,36.50,36.63,35.88,36.00,1999200,3.22
+1985-07-15,37.13,37.25,36.50,36.50,1245200,3.26
+1985-07-12,37.38,37.50,37.00,37.25,768400,3.33
+1985-07-11,37.88,37.88,37.38,37.50,1184000,3.35
+1985-07-10,38.00,38.13,37.63,38.00,1575600,3.39
+1985-07-09,37.13,38.25,37.00,38.00,2594800,3.39
+1985-07-08,36.50,37.13,36.25,37.13,1632800,3.32
+1985-07-05,36.75,37.00,36.75,36.75,553600,3.28
+1985-07-03,37.25,37.25,36.75,37.00,910000,3.31
+1985-07-02,37.13,37.38,37.00,37.38,1749600,3.34
+1985-07-01,36.75,37.38,36.50,37.25,1231200,3.33
+1985-06-28,37.38,37.38,37.13,37.38,1561600,3.34
+1985-06-27,37.00,37.38,36.88,37.38,1495200,3.34
+1985-06-26,36.88,37.13,36.75,37.00,802400,3.31
+1985-06-25,36.63,37.25,36.50,37.00,1770000,3.31
+1985-06-24,36.38,36.63,36.25,36.63,806400,3.27
+1985-06-21,36.13,36.63,36.13,36.63,2701200,3.27
+1985-06-20,35.88,36.25,35.75,36.00,951200,3.22
+1985-06-19,36.13,36.25,35.88,35.88,998400,3.21
+1985-06-18,36.25,36.38,36.00,36.25,1032400,3.24
+1985-06-17,36.38,36.50,36.13,36.38,1772400,3.25
+1985-06-14,36.25,36.38,36.13,36.38,1025200,3.25
+1985-06-13,36.25,36.25,35.88,36.00,2346400,3.22
+1985-06-12,36.00,36.38,35.88,36.00,3064000,3.22
+1985-06-11,35.50,35.75,35.38,35.75,1613600,3.19
+1985-06-10,35.50,35.63,35.25,35.63,688400,3.18
+1985-06-07,35.75,35.75,35.25,35.50,1659600,3.17
+1985-06-06,35.50,35.88,35.38,35.63,2199200,3.18
+1985-06-05,35.50,35.75,35.38,35.75,1426400,3.19
+1985-06-04,35.38,35.50,35.00,35.38,1576000,3.16
+1985-06-03,35.75,35.88,35.38,35.63,1417200,3.18
+1985-05-31,35.63,35.88,35.50,35.75,1436000,3.19
+1985-05-30,35.00,35.75,35.00,35.75,1634400,3.19
+1985-05-29,35.13,35.13,34.75,35.00,1215600,3.13
+1985-05-28,35.63,35.75,34.63,35.00,1705200,3.13
+1985-05-24,36.25,36.25,35.50,35.50,1072400,3.17
+1985-05-23,35.38,36.38,35.25,36.38,1844400,3.25
+1985-05-22,35.25,35.63,35.13,35.50,1249600,3.17
+1985-05-21,34.75,35.38,34.63,35.25,1658800,3.15
+1985-05-20,34.75,35.00,34.50,34.63,1156800,3.09
+1985-05-17,34.50,34.75,34.25,34.38,1698800,3.07
+1985-05-16,35.00,35.13,34.50,34.63,1282000,3.09
+1985-05-15,35.13,35.25,34.63,35.00,2791200,3.13
+1985-05-14,35.50,35.50,35.13,35.13,1132800,3.14
+1985-05-13,35.13,35.50,35.00,35.50,1415600,3.17
+1985-05-10,35.38,35.63,35.00,35.25,1409200,3.15
+1985-05-09,35.25,35.50,35.13,35.25,1375200,3.15
+1985-05-08,35.75,36.25,35.00,35.25,1758800,3.15
+1985-05-07,36.63,36.75,36.13,36.13,1258000,3.23
+1985-05-06,36.38,36.75,36.13,36.63,2077600,3.27
+1985-05-03,36.75,36.88,36.50,36.88,1468400,3.24
+1985-05-02,36.63,36.75,36.38,36.75,913200,3.23
+1985-05-01,36.63,37.13,36.38,36.63,2659600,3.22
+1985-04-30,37.00,37.38,36.75,37.13,2084800,3.26
+1985-04-29,36.88,37.13,36.50,36.88,2092400,3.24
+1985-04-26,37.00,37.00,36.13,36.38,1106800,3.20
+1985-04-25,37.00,37.38,36.75,37.25,1577200,3.27
+1985-04-24,36.25,37.00,36.25,37.00,2124800,3.25
+1985-04-23,35.50,36.38,35.38,36.13,2655600,3.18
+1985-04-22,35.13,35.50,34.88,35.50,1671600,3.12
+1985-04-19,34.88,35.25,34.50,35.13,1930000,3.09
+1985-04-18,35.00,35.13,34.63,34.88,1086400,3.07
+1985-04-17,35.13,35.13,34.63,34.88,1111600,3.07
+1985-04-16,34.88,35.00,34.63,34.88,2388000,3.07
+1985-04-15,34.63,34.75,34.38,34.63,780400,3.04
+1985-04-12,34.50,34.50,34.25,34.50,1578000,3.03
+1985-04-11,35.25,35.38,34.38,34.50,2115600,3.03
+1985-04-10,35.25,35.38,35.00,35.13,1048400,3.09
+1985-04-09,35.13,35.38,35.00,35.25,1330800,3.10
+1985-04-08,34.88,35.38,34.75,35.25,1351600,3.10
+1985-04-04,35.13,35.25,34.88,35.00,742000,3.08
+1985-04-03,34.88,35.25,34.75,35.25,793600,3.10
+1985-04-02,35.00,35.38,34.88,35.13,1623200,3.09
+1985-04-01,34.63,35.25,34.63,35.00,2321600,3.08
+1985-03-29,34.63,34.88,34.38,34.88,908800,3.07
+1985-03-28,34.63,34.75,34.38,34.63,986800,3.04
+1985-03-27,34.13,34.50,34.13,34.50,893600,3.03
+1985-03-26,34.50,34.63,33.88,34.25,1532800,3.01
+1985-03-25,34.00,34.50,34.00,34.38,678400,3.02
+1985-03-22,34.00,34.25,34.00,34.13,624000,3.00
+1985-03-21,34.25,34.50,34.00,34.00,942000,2.99
+1985-03-20,34.13,34.38,34.00,34.38,951200,3.02
+1985-03-19,33.75,34.38,33.63,34.38,1471200,3.02
+1985-03-18,33.50,33.88,33.38,33.75,1970000,2.97
+1985-03-15,34.13,34.50,33.00,33.00,1666800,2.90
+1985-03-14,33.88,34.50,33.88,34.25,1012400,3.01
+1985-03-13,34.00,34.25,33.88,34.13,667600,3.00
+1985-03-12,34.00,34.38,33.75,34.13,1441200,3.00
+1985-03-11,34.63,35.63,33.88,34.00,1751200,2.99
+1985-03-08,34.88,34.88,34.50,34.75,731600,3.05
+1985-03-07,34.50,35.00,34.38,34.88,1201600,3.07
+1985-03-06,34.75,35.13,34.50,34.63,1420400,3.04
+1985-03-05,34.75,35.00,34.38,34.75,1309200,3.05
+1985-03-04,35.88,35.88,34.50,34.75,1632800,3.05
+1985-03-01,34.75,35.88,34.63,35.63,1593200,3.13
+1985-02-28,34.50,34.63,34.25,34.63,1462000,3.04
+1985-02-27,34.88,35.00,34.38,34.75,1932800,3.05
+1985-02-26,34.75,35.00,34.63,34.75,1288800,3.05
+1985-02-25,35.00,35.25,34.63,34.75,1361600,3.05
+1985-02-22,35.38,35.50,35.00,35.25,2617200,3.10
+1985-02-21,34.38,35.25,34.25,35.00,1764800,3.08
+1985-02-20,33.63,34.25,33.63,34.25,1205600,3.01
+1985-02-19,33.38,33.75,33.38,33.75,784400,2.97
+1985-02-15,34.50,34.50,33.25,33.50,1697600,2.94
+1985-02-14,34.75,35.00,34.38,34.38,1655200,3.02
+1985-02-13,34.38,35.50,34.13,35.00,2706400,3.08
+1985-02-12,33.75,34.38,33.63,34.38,760800,3.02
+1985-02-11,34.00,34.13,33.88,34.00,773200,2.99
+1985-02-08,34.13,34.25,33.75,34.13,1940400,3.00
+1985-02-07,34.00,34.75,33.88,34.25,1861600,3.01
+1985-02-06,34.00,34.13,33.63,33.75,1278000,2.97
+1985-02-05,34.00,34.38,33.75,33.88,2181200,2.98
+1985-02-04,33.38,33.75,33.25,33.75,4004000,2.97
+1985-02-01,34.13,34.50,33.63,34.25,3035600,2.96
+1985-01-31,33.50,34.25,33.50,34.25,2353600,2.96
+1985-01-30,33.00,33.88,32.88,33.75,4936000,2.91
+1985-01-29,31.12,32.13,30.87,32.00,2892800,2.76
+1985-01-28,31.25,31.37,30.87,31.12,1968400,2.69
+1985-01-25,31.87,32.00,31.25,31.37,2166800,2.71
+1985-01-24,33.00,33.13,32.13,32.75,1468800,2.83
+1985-01-23,33.00,33.25,32.75,33.00,1822800,2.85
+1985-01-22,32.75,33.25,32.63,33.25,3079200,2.87
+1985-01-21,31.50,32.75,31.37,32.63,2731600,2.82
+1985-01-18,31.25,31.37,31.12,31.12,840800,2.69
+1985-01-17,31.37,31.37,31.00,31.25,1106000,2.70
+1985-01-16,31.00,31.50,31.00,31.37,1545200,2.71
+1985-01-15,31.37,32.63,30.87,31.12,2522000,2.69
+1985-01-14,30.50,31.37,30.37,31.12,2096000,2.69
+1985-01-11,30.50,30.87,30.25,30.37,2931600,2.62
+1985-01-10,29.75,30.50,29.50,30.37,2436400,2.62
+1985-01-09,29.87,30.00,29.75,30.00,1116800,2.59
+1985-01-08,29.62,29.75,29.25,29.62,1808400,2.56
+1985-01-07,30.37,30.50,29.50,29.62,2650000,2.56
+1985-01-04,30.00,30.37,29.87,29.87,910000,2.58
+1985-01-03,30.00,30.87,30.00,30.00,1722000,2.59
+1985-01-02,31.12,31.12,30.25,30.37,1468800,2.62
+1984-12-31,31.25,31.50,31.00,31.25,1334800,2.70
+1984-12-28,30.75,31.75,30.62,31.00,1202400,2.68
+1984-12-27,30.75,30.87,30.62,30.75,1046000,2.65
+1984-12-26,31.00,31.00,30.50,30.50,844400,2.63
+1984-12-24,30.25,31.00,30.25,31.00,1138800,2.68
+1984-12-21,30.37,30.50,30.12,30.12,2281200,2.60
+1984-12-20,30.25,31.12,30.00,30.37,2254800,2.62
+1984-12-19,31.75,31.75,30.37,30.62,1964000,2.64
+1984-12-18,31.50,31.87,31.12,31.75,3214400,2.74
+1984-12-17,31.37,31.62,31.00,31.37,1121600,2.71
+1984-12-14,31.75,32.00,31.12,31.12,1347200,2.69
+1984-12-13,32.00,32.25,31.62,31.75,1694800,2.74
+1984-12-12,32.88,33.13,32.25,32.38,1230800,2.80
+1984-12-11,33.00,33.00,32.75,32.88,703600,2.84
+1984-12-10,32.38,33.13,32.38,33.13,1158400,2.86
+1984-12-07,32.50,33.00,32.38,32.50,965600,2.81
+1984-12-06,33.00,33.50,32.88,32.88,2405600,2.84
+1984-12-05,33.00,33.25,32.50,33.00,985200,2.85
+1984-12-04,32.50,33.38,32.38,32.88,1145600,2.84
+1984-12-03,33.00,33.00,32.00,32.25,1806400,2.78
+1984-11-30,32.75,33.13,32.63,33.13,1084800,2.86
+1984-11-29,33.13,33.38,33.00,33.00,1039600,2.85
+1984-11-28,33.13,33.50,32.88,33.25,1126000,2.87
+1984-11-27,32.88,33.38,32.63,33.13,1207200,2.86
+1984-11-26,33.38,33.50,32.63,32.75,1122000,2.83
+1984-11-23,33.63,33.88,33.38,33.63,1317600,2.90
+1984-11-21,33.13,33.63,32.63,33.38,744000,2.88
+1984-11-20,32.88,33.25,32.75,33.25,1060800,2.87
+1984-11-19,33.50,33.63,32.75,32.88,1113600,2.84
+1984-11-16,33.25,33.88,33.25,33.25,1166000,2.87
+1984-11-15,32.88,34.00,32.88,33.75,1497600,2.91
+1984-11-14,32.75,33.25,32.75,32.88,744000,2.84
+1984-11-13,33.00,33.13,32.50,32.88,793200,2.84
+1984-11-12,33.25,33.25,32.63,33.00,1080400,2.85
+1984-11-09,33.75,33.88,33.25,33.25,984000,2.87
+1984-11-08,33.38,33.63,33.25,33.63,1149200,2.90
+1984-11-07,33.25,33.50,33.13,33.38,1622000,2.88
+1984-11-06,33.13,33.63,33.00,33.50,1176800,2.89
+1984-11-05,32.75,33.13,32.75,33.00,2096000,2.85
+1984-11-02,33.13,33.38,33.13,33.25,1545200,2.82
+1984-11-01,33.00,33.25,32.88,33.25,1862800,2.82
+1984-10-31,33.00,33.13,32.63,32.75,1746800,2.78
+1984-10-30,32.50,33.50,32.50,33.13,4352000,2.81
+1984-10-29,33.00,33.25,32.38,32.38,3635600,2.75
+1984-10-26,33.00,33.50,32.88,33.38,778000,2.83
+1984-10-25,33.00,33.50,32.88,33.25,2002000,2.82
+1984-10-24,32.63,33.13,32.63,33.00,2056800,2.80
+1984-10-23,32.50,33.13,32.50,32.63,1691200,2.77
+1984-10-22,32.63,33.13,32.38,32.38,1794800,2.75
+1984-10-19,32.50,33.13,32.00,32.88,2899600,2.79
+1984-10-18,33.00,33.50,32.00,33.00,2944400,2.80
+1984-10-17,34.25,34.50,33.38,33.50,2687200,2.84
+1984-10-16,35.25,35.25,34.50,34.88,624400,2.96
+1984-10-15,35.00,35.75,34.88,35.50,723600,3.01
+1984-10-12,34.75,35.13,34.50,34.88,828000,2.96
+1984-10-11,34.75,34.88,34.25,34.50,648000,2.92
+1984-10-10,35.25,35.25,34.38,34.75,1862000,2.95
+1984-10-09,35.75,35.75,35.13,35.25,572800,2.99
+1984-10-08,36.00,36.00,35.63,35.75,319200,3.03
+1984-10-05,36.63,36.63,35.88,35.88,729600,3.04
+1984-10-04,36.50,36.75,36.25,36.63,541600,3.11
+1984-10-03,36.25,36.75,36.13,36.75,959200,3.12
+1984-10-02,36.00,36.50,36.00,36.25,1583200,3.07
+1984-10-01,36.38,36.38,35.88,36.00,740400,3.05
+1984-09-28,36.50,36.50,36.00,36.38,990800,3.08
+1984-09-27,36.75,36.75,36.25,36.38,603200,3.08
+1984-09-26,36.50,37.00,36.38,36.50,862400,3.09
+1984-09-25,35.50,36.50,35.38,36.38,1145200,3.08
+1984-09-24,35.13,35.75,35.13,35.50,637600,3.01
+1984-09-21,36.00,36.50,35.00,35.00,1646400,2.97
+1984-09-20,35.88,36.13,35.75,36.13,845200,3.06
+1984-09-19,36.13,36.38,36.00,36.13,1863600,3.06
+1984-09-18,36.00,36.38,36.00,36.25,1800400,3.07
+1984-09-17,36.13,36.50,35.88,36.25,2187200,3.07
+1984-09-14,36.25,36.38,35.88,36.25,2300800,3.07
+1984-09-13,35.00,36.25,35.00,35.88,1435200,3.04
+1984-09-12,35.00,35.13,34.63,35.00,1810400,2.97
+1984-09-11,36.00,36.13,34.50,34.75,1286800,2.95
+1984-09-10,35.50,36.00,35.50,35.63,920400,3.02
+1984-09-07,35.75,35.88,35.50,35.75,730800,3.03
+1984-09-06,35.50,35.88,35.25,35.75,1081200,3.03
+1984-09-05,35.75,35.88,35.25,35.63,1471600,3.02
+1984-09-04,36.00,36.25,35.88,36.00,482400,3.05
+1984-08-31,36.38,36.50,36.13,36.25,1377600,3.07
+1984-08-30,36.63,36.75,36.38,36.63,746000,3.11
+1984-08-29,36.38,37.00,36.38,36.38,1260800,3.08
+1984-08-28,35.63,36.50,35.50,36.50,1019600,3.09
+1984-08-27,36.13,36.13,35.38,35.63,548400,3.02
+1984-08-24,35.63,36.13,35.50,36.00,781600,3.05
+1984-08-23,36.00,36.13,35.75,35.88,715200,3.04
+1984-08-22,35.63,36.25,35.50,35.88,1373200,3.04
+1984-08-21,34.75,35.75,34.63,35.38,1472000,3.00
+1984-08-20,34.25,34.63,34.00,34.63,1374000,2.94
+1984-08-17,34.75,34.88,34.13,34.25,1416400,2.90
+1984-08-16,35.38,35.38,34.63,34.88,1696400,2.96
+1984-08-15,36.00,36.13,35.25,35.25,1803200,2.99
+1984-08-14,35.75,36.38,35.75,36.13,1085200,3.06
+1984-08-13,35.50,35.88,35.25,35.88,656000,3.04
+1984-08-10,36.75,36.75,35.63,35.63,2378400,3.02
+1984-08-09,34.25,35.50,34.13,35.13,1667200,2.98
+1984-08-08,34.25,34.50,34.13,34.38,2415600,2.91
+1984-08-07,33.00,33.75,32.88,33.63,1496000,2.85
+1984-08-06,32.38,33.50,32.25,33.00,2497600,2.80
+1984-08-03,32.00,32.75,31.62,32.75,2475200,2.73
+1984-08-02,32.25,32.50,31.75,31.87,1270000,2.65
+1984-08-01,31.62,32.38,31.62,32.25,1512400,2.68
+1984-07-31,31.62,32.00,31.37,31.50,1466400,2.62
+1984-07-30,31.00,31.87,31.00,31.62,1503200,2.63
+1984-07-27,32.63,32.75,31.25,31.25,1602400,2.60
+1984-07-26,32.88,32.88,32.38,32.75,1329600,2.73
+1984-07-25,32.25,33.00,31.87,32.88,974400,2.74
+1984-07-24,32.25,32.63,32.25,32.25,775600,2.68
+1984-07-23,32.50,32.50,31.87,32.25,1864000,2.68
+1984-07-20,32.50,32.75,32.38,32.50,1153200,2.70
+1984-07-19,32.75,32.88,32.50,32.50,1254800,2.70
+1984-07-18,33.13,33.13,32.50,32.75,1085200,2.73
+1984-07-17,33.25,33.38,32.88,33.13,1038800,2.76
+1984-07-16,33.50,33.50,32.75,33.25,1220800,2.77
+1984-07-13,32.88,33.63,32.75,33.50,1731200,2.79
+1984-07-12,33.50,33.50,32.50,32.88,927600,2.74
+1984-07-11,34.38,34.38,33.38,33.50,2045200,2.79
+1984-07-10,34.88,34.88,34.38,34.50,730000,2.87
+1984-07-09,34.63,35.25,34.50,35.13,664000,2.92
+1984-07-06,35.25,35.25,34.25,34.63,1130000,2.88
+1984-07-05,36.00,36.00,35.25,35.25,1098000,2.93
+1984-07-03,36.00,36.00,35.63,36.00,970000,3.00
+1984-07-02,35.00,36.13,35.00,36.00,1362800,3.00
+1984-06-29,34.75,35.38,34.75,35.00,2301200,2.91
+1984-06-28,34.13,34.75,34.00,34.63,1576400,2.88
+1984-06-27,34.25,34.38,34.00,34.13,712000,2.84
+1984-06-26,34.63,34.63,34.25,34.25,790000,2.85
+1984-06-25,34.75,34.88,34.50,34.63,706800,2.88
+1984-06-22,35.00,35.00,34.63,34.63,851200,2.88
+1984-06-21,35.63,35.88,35.00,35.00,1158800,2.91
+1984-06-20,35.00,35.75,34.63,35.75,1766800,2.98
+1984-06-19,35.25,35.63,35.25,35.50,1295200,2.95
+1984-06-18,34.50,35.75,34.25,35.50,2117200,2.95
+1984-06-15,35.13,35.13,34.63,34.63,2032800,2.88
+1984-06-14,36.00,36.00,35.00,35.13,2288400,2.92
+1984-06-13,36.63,36.63,36.00,36.25,1951600,3.02
+1984-06-12,37.00,37.00,36.63,36.63,1034400,3.05
+1984-06-11,37.13,37.25,36.88,37.13,646000,3.09
+1984-06-08,37.25,37.38,37.13,37.38,424000,3.11
+1984-06-07,37.50,37.50,37.13,37.38,612400,3.11
+1984-06-06,37.38,37.75,37.00,37.50,1182400,3.12
+1984-06-05,37.38,37.63,37.25,37.38,1423600,3.11
+1984-06-04,37.75,38.00,37.63,37.75,968400,3.14
+1984-06-01,38.00,38.00,37.50,37.75,1890800,3.14
+1984-05-31,37.25,37.25,36.75,37.25,3292800,3.10
+1984-05-30,36.88,37.25,36.63,37.00,1174800,3.08
+1984-05-29,37.25,37.25,36.63,36.75,1031600,3.06
+1984-05-25,36.50,37.13,36.50,37.00,850800,3.08
+1984-05-24,37.25,37.38,36.63,36.75,2005200,3.06
+1984-05-23,37.25,37.38,37.13,37.25,1624800,3.10
+1984-05-22,37.38,37.75,37.13,37.25,2537600,3.10
+1984-05-21,38.38,38.38,37.25,37.38,1310400,3.11
+1984-05-18,37.75,38.25,37.63,38.13,847200,3.17
+1984-05-17,38.25,38.38,37.13,37.75,1128000,3.14
+1984-05-16,38.00,38.50,38.00,38.13,1240400,3.17
+1984-05-15,37.88,38.00,37.38,37.75,1184400,3.14
+1984-05-14,38.75,38.88,37.63,37.75,1146800,3.14
+1984-05-11,39.25,39.25,38.13,38.75,1405600,3.23
+1984-05-10,39.00,39.50,38.88,39.38,1980000,3.28
+1984-05-09,39.13,39.50,38.00,38.75,1361600,3.23
+1984-05-08,38.13,39.00,38.00,39.00,2392000,3.25
+1984-05-07,37.75,38.38,37.63,38.25,1311600,3.18
+1984-05-04,38.00,38.13,37.63,37.88,2950400,3.15
+1984-05-03,38.13,38.63,38.13,38.63,3002800,3.17
+1984-05-02,39.13,39.25,38.25,38.25,1470800,3.13
+1984-05-01,39.38,39.63,38.88,39.25,2764000,3.22
+1984-04-30,39.25,39.63,38.88,39.63,1024800,3.25
+1984-04-27,39.25,39.50,39.00,39.25,1240800,3.22
+1984-04-26,38.75,39.25,38.63,39.25,1512800,3.22
+1984-04-25,38.50,38.88,38.38,38.75,1371200,3.18
+1984-04-24,38.25,39.00,38.13,38.75,1672000,3.18
+1984-04-23,38.50,39.38,37.88,38.00,1200000,3.11
+1984-04-19,38.88,39.38,38.38,39.38,1577200,3.23
+1984-04-18,39.88,40.13,39.25,39.38,1618800,3.23
+1984-04-17,39.75,40.13,39.63,40.00,3134000,3.28
+1984-04-16,38.75,39.88,38.63,39.63,1367200,3.25
+1984-04-13,39.00,40.25,38.88,39.00,3242400,3.20
+1984-04-12,37.50,39.00,37.25,38.75,1759600,3.18
+1984-04-11,37.38,37.50,37.25,37.38,1290800,3.06
+1984-04-10,37.00,37.50,36.88,37.38,3098400,3.06
+1984-04-09,37.00,37.13,36.63,37.00,3107200,3.03
+1984-04-06,36.50,36.63,36.25,36.63,2048800,3.00
+1984-04-05,37.13,37.38,36.38,36.50,1253600,2.99
+1984-04-04,37.25,37.38,36.88,37.00,845200,3.03
+1984-04-03,37.38,37.63,37.25,37.50,1049600,3.07
+1984-04-02,37.88,38.13,37.38,37.38,2422800,3.06
+1984-03-30,36.38,37.88,36.38,37.38,2308000,3.06
+1984-03-29,35.75,36.63,35.63,36.38,2635200,2.98
+1984-03-28,35.00,36.00,35.00,35.88,1534800,2.94
+1984-03-27,34.63,35.25,34.50,35.00,1281200,2.87
+1984-03-26,34.00,34.63,33.88,34.50,1520800,2.83
+1984-03-23,34.00,34.00,33.25,33.88,992400,2.78
+1984-03-22,34.38,34.50,33.63,33.75,1381200,2.77
+1984-03-21,34.25,34.63,34.25,34.38,806000,2.82
+1984-03-20,33.88,34.38,33.88,34.38,912000,2.82
+1984-03-19,34.25,34.38,33.63,33.88,783200,2.78
+1984-03-16,34.88,35.63,34.00,34.50,986000,2.83
+1984-03-15,33.75,34.50,33.75,34.50,991200,2.83
+1984-03-14,34.25,34.50,33.75,34.00,1520000,2.79
+1984-03-13,34.38,34.63,34.13,34.38,694000,2.82
+1984-03-12,34.25,34.50,33.75,34.50,1683600,2.83
+1984-03-09,34.00,34.50,33.75,34.50,748000,2.83
+1984-03-08,33.38,34.25,33.38,34.25,1609600,2.81
+1984-03-07,33.50,34.00,33.25,33.88,2206000,2.78
+1984-03-06,35.00,35.25,34.00,34.13,3879200,2.80
+1984-03-05,35.75,35.75,35.13,35.75,815600,2.93
+1984-03-02,36.00,36.38,35.75,35.75,874000,2.93
+1984-03-01,36.00,36.00,36.00,36.00,1374400,2.95
+1984-02-29,37.13,37.63,37.00,37.00,1600400,3.03
+1984-02-28,37.75,38.00,37.38,37.50,1604400,3.07
+1984-02-27,36.75,38.38,36.63,38.00,2823200,3.11
+1984-02-24,36.25,36.75,36.25,36.63,831600,3.00
+1984-02-23,36.13,36.75,35.63,36.50,1950400,2.99
+1984-02-22,36.13,36.75,35.88,36.13,1187600,2.96
+1984-02-21,35.38,36.13,35.38,36.13,1140400,2.96
+1984-02-17,34.75,35.88,34.75,35.88,1834000,2.94
+1984-02-16,34.50,35.00,34.38,34.75,873600,2.85
+1984-02-15,34.50,34.63,34.13,34.38,909600,2.82
+1984-02-14,34.00,34.50,33.88,34.25,786800,2.81
+1984-02-13,34.00,34.13,33.63,34.00,1115200,2.79
+1984-02-10,34.00,34.13,33.75,33.88,1134800,2.78
+1984-02-09,33.75,34.38,33.63,33.75,1898000,2.77
+1984-02-08,34.50,34.75,33.88,34.00,1164000,2.79
+1984-02-07,34.75,34.88,34.50,34.75,1020800,2.85
+1984-02-06,35.63,35.88,34.88,35.00,2741600,2.87
+1984-02-03,37.13,37.25,36.38,36.50,1603600,2.99
+1984-02-02,36.25,37.13,36.13,37.13,1391600,3.04
+1984-02-01,36.63,36.88,36.13,36.38,1648800,2.98
+1984-01-31,36.25,36.63,36.00,36.63,1102400,3.00
+1984-01-30,35.75,36.13,35.63,36.13,925600,2.96
+1984-01-27,35.75,35.75,34.75,35.50,1089200,2.91
+1984-01-26,35.63,36.13,35.50,35.63,1090400,2.92
+1984-01-25,35.75,36.00,35.63,35.75,1866400,2.93
+1984-01-24,35.88,36.13,35.25,35.38,1698800,2.90
+1984-01-23,36.00,36.13,35.75,35.88,530000,2.94
+1984-01-20,35.25,36.13,35.25,35.88,2176400,2.94
+1984-01-19,34.50,35.63,34.25,35.25,1647200,2.89
+1984-01-18,35.00,35.00,34.13,34.38,940000,2.82
+1984-01-17,35.13,35.25,34.75,35.00,770800,2.87
+1984-01-16,35.50,35.63,35.13,35.25,1006000,2.89
+1984-01-13,35.50,35.63,35.25,35.63,923600,2.92
+1984-01-12,34.88,35.50,34.88,35.38,817200,2.90
+1984-01-11,35.13,35.25,34.88,35.13,996000,2.88
+1984-01-10,34.88,35.38,34.75,35.13,1479600,2.88
+1984-01-09,35.00,35.25,34.75,34.88,1822800,2.86
+1984-01-06,34.88,35.00,34.25,34.88,856800,2.86
+1984-01-05,35.13,35.13,34.50,34.75,1008000,2.85
+1984-01-04,34.13,34.88,34.13,34.88,1342000,2.86
+1984-01-03,34.63,34.75,34.00,34.13,893200,2.80
+1983-12-30,34.75,35.00,34.50,34.63,1095200,2.84
+1983-12-29,35.00,35.13,34.38,34.50,1628400,2.83
+1983-12-28,34.63,34.88,34.25,34.88,1630000,2.86
+1983-12-27,33.63,34.13,33.63,34.13,785200,2.80
+1983-12-23,33.50,33.88,33.38,33.63,482400,2.76
+1983-12-22,33.13,33.63,32.50,33.50,1806400,2.74
+1983-12-21,32.75,33.50,32.63,33.50,2855200,2.74
+1983-12-20,32.75,33.00,31.87,32.13,2111600,2.63
+1983-12-19,34.13,34.25,33.13,33.38,1217200,2.74
+1983-12-16,34.25,34.50,33.88,34.25,1096400,2.81
+1983-12-15,34.75,34.75,34.38,34.38,828800,2.82
+1983-12-14,34.88,35.13,34.63,34.63,570400,2.84
+1983-12-13,34.75,35.13,34.63,34.88,734000,2.86
+1983-12-12,34.38,35.13,34.38,35.00,706800,2.87
+1983-12-09,34.25,34.63,34.00,34.63,1012000,2.84
+1983-12-08,34.63,34.75,34.13,34.25,879600,2.81
+1983-12-07,35.00,35.00,34.50,34.50,703200,2.83
+1983-12-06,35.00,35.13,34.75,35.00,1058400,2.87
+1983-12-05,34.25,35.50,34.13,35.25,1225600,2.89
+1983-12-02,34.63,34.88,34.13,34.13,1159600,2.80
+1983-12-01,34.50,34.88,34.25,34.50,810000,2.83
+1983-11-30,35.25,35.25,34.63,34.63,1593200,2.84
+1983-11-29,34.88,35.63,34.75,35.50,1290800,2.91
+1983-11-28,35.00,35.13,34.63,35.00,888800,2.87
+1983-11-25,35.00,35.25,35.00,35.13,289600,2.88
+1983-11-23,35.25,35.38,34.75,35.00,2673200,2.87
+1983-11-22,34.00,35.25,34.00,34.75,2027600,2.85
+1983-11-21,33.75,34.13,33.25,34.00,962400,2.79
+1983-11-18,34.50,34.50,33.50,33.63,1291200,2.76
+1983-11-17,34.75,34.75,34.25,34.25,2179200,2.81
+1983-11-16,34.75,35.00,34.50,34.75,717200,2.85
+1983-11-15,34.38,34.88,34.38,34.63,744000,2.84
+1983-11-14,34.25,34.63,34.13,34.50,979200,2.83
+1983-11-11,33.75,34.38,33.75,34.13,556800,2.80
+1983-11-10,33.88,34.13,33.75,34.00,616000,2.79
+1983-11-09,34.00,34.38,33.75,34.25,1156400,2.81
+1983-11-08,34.63,34.63,34.00,34.00,680800,2.79
+1983-11-07,35.13,35.13,34.50,34.63,738400,2.84
+1983-11-04,35.38,35.75,35.25,35.38,688400,2.90
+1983-11-03,35.63,36.00,35.38,35.38,950800,2.90
+1983-11-02,35.50,35.75,35.38,35.50,2720800,2.91
+1983-11-01,35.38,35.88,35.00,35.88,2244800,2.94
+1983-10-31,34.88,35.50,34.75,35.25,702800,2.89
+1983-10-28,34.50,34.88,34.38,34.88,882800,2.86
+1983-10-27,35.13,35.13,34.25,34.50,2010000,2.83
+1983-10-26,36.63,36.75,35.13,35.38,2253200,2.90
+1983-10-25,36.50,37.13,36.50,36.50,601200,2.99
+1983-10-24,35.25,36.50,35.13,36.50,938400,2.99
+1983-10-21,36.50,36.63,36.13,36.63,726000,3.00
+1983-10-20,36.88,36.88,36.38,36.88,384400,3.02
+1983-10-19,37.88,37.88,36.88,37.13,1232400,3.04
+1983-10-18,37.63,38.25,37.13,37.88,1167200,3.10
+1983-10-17,37.50,38.00,37.38,37.75,1668800,3.09
+1983-10-14,36.88,37.63,36.38,37.63,1362800,3.08
+1983-10-13,36.75,36.88,36.38,36.75,493200,3.01
+1983-10-12,36.13,36.88,36.13,36.63,1044800,3.00
+1983-10-11,36.00,36.63,35.88,36.38,1451600,2.98
+1983-10-10,35.25,36.75,35.00,36.50,2645600,2.99
+1983-10-07,35.25,35.50,35.00,35.38,901600,2.90
+1983-10-06,34.63,35.50,34.50,35.38,1586000,2.90
+1983-10-05,34.88,34.88,34.13,34.63,2005600,2.84
+1983-10-04,35.50,35.63,35.00,35.00,1225600,2.87
+1983-10-03,35.00,35.75,34.88,35.63,1234800,2.92
+1983-09-30,35.63,35.75,35.00,35.63,1679200,2.92
+1983-09-29,36.25,36.50,36.00,36.00,1315600,2.95
+1983-09-28,36.50,36.63,36.13,36.50,1301200,2.99
+1983-09-27,36.50,36.63,36.25,36.50,1614800,2.99
+1983-09-26,37.00,37.13,36.75,37.00,3336000,3.03
+1983-09-23,36.75,37.00,36.38,36.88,1294400,3.02
+1983-09-22,36.25,36.63,36.25,36.50,543200,2.99
+1983-09-21,36.88,36.88,36.38,36.50,794400,2.99
+1983-09-20,37.00,37.00,36.50,36.88,1455200,3.02
+1983-09-19,35.38,36.63,35.25,36.63,1472800,3.00
+1983-09-16,35.00,35.38,34.88,35.25,1683200,2.89
+1983-09-15,35.50,35.50,35.00,35.13,2063200,2.88
+1983-09-14,36.13,36.25,35.63,35.88,983200,2.94
+1983-09-13,36.00,36.25,35.75,36.25,1116400,2.97
+1983-09-12,37.75,37.75,36.00,36.13,1336800,2.96
+1983-09-09,37.38,37.50,37.25,37.38,779200,3.06
+1983-09-08,37.63,37.75,37.25,37.63,660800,3.08
+1983-09-07,37.63,37.75,37.38,37.63,854000,3.08
+1983-09-06,37.75,37.88,37.25,37.50,1104800,3.07
+1983-09-02,37.25,37.38,37.00,37.25,775600,3.05
+1983-09-01,37.25,37.25,36.88,37.00,943600,3.03
+1983-08-31,37.00,37.25,36.63,36.88,1102400,3.02
+1983-08-30,36.88,37.50,36.75,37.00,1063600,3.03
+1983-08-29,37.38,37.38,36.75,36.88,695600,3.02
+1983-08-26,37.50,37.75,37.25,37.50,482000,3.07
+1983-08-25,37.88,38.00,37.13,37.38,1114800,3.06
+1983-08-24,38.63,38.88,37.63,37.88,1925600,3.10
+1983-08-23,38.88,39.00,38.63,38.88,908800,3.19
+1983-08-22,39.25,39.38,38.75,39.00,2444000,3.20
+1983-08-19,38.25,38.63,38.00,38.38,818000,3.14
+1983-08-18,39.38,39.63,38.25,38.25,3070000,3.13
+1983-08-17,38.25,39.50,38.13,39.13,1864000,3.21
+1983-08-16,37.50,38.00,37.38,38.00,834000,3.11
+1983-08-15,37.38,37.88,37.25,37.50,1128400,3.07
+1983-08-12,36.63,37.25,36.63,37.13,768800,3.04
+1983-08-11,36.88,37.13,36.50,36.75,1385200,3.01
+1983-08-10,36.00,37.13,35.88,36.88,1506000,3.02
+1983-08-09,35.13,36.00,35.13,36.00,646000,2.95
+1983-08-08,35.75,35.75,35.00,35.13,870400,2.88
+1983-08-05,35.75,36.00,35.38,35.63,994400,2.92
+1983-08-04,36.38,36.38,35.50,36.00,2198400,2.95
+1983-08-03,35.75,36.75,35.63,36.75,2748400,3.01
+1983-08-02,35.63,36.38,35.50,35.63,1170000,2.92
+1983-08-01,35.75,36.00,35.25,35.63,1478000,2.92
+1983-07-29,37.00,37.00,35.63,36.00,6683600,2.95
+1983-07-28,38.50,38.88,37.63,37.75,605200,3.09
+1983-07-27,39.00,39.38,38.63,38.75,1281600,3.18
+1983-07-26,38.25,38.88,38.13,38.63,656400,3.17
+1983-07-25,38.00,38.75,37.75,38.50,1076000,3.15
+1983-07-22,38.06,38.50,37.63,38.13,1400000,3.12
+1983-07-21,38.50,38.63,37.63,38.25,1324000,3.13
+1983-07-20,38.38,38.88,38.38,38.88,1649200,3.19
+1983-07-19,38.13,38.63,38.00,38.13,1120000,3.12
+1983-07-18,38.00,38.13,37.63,38.00,677600,3.11
+1983-07-15,38.00,38.00,37.50,38.00,514000,3.11
+1983-07-14,37.88,38.25,37.75,38.00,1362400,3.11
+1983-07-13,37.75,38.13,37.63,37.88,1596800,3.10
+1983-07-12,38.63,38.63,37.63,37.88,756000,3.10
+1983-07-11,38.63,38.75,38.38,38.63,684000,3.17
+1983-07-08,39.00,39.25,38.63,38.63,1487600,3.17
+1983-07-07,39.13,39.88,38.75,39.13,3329600,3.21
+1983-07-06,38.75,39.50,38.75,39.50,1620800,3.24
+1983-07-05,38.25,38.75,38.00,38.63,1472000,3.17
+1983-07-01,39.00,39.25,38.88,38.88,1194400,3.19
+1983-06-30,38.88,39.38,38.63,39.25,2269600,3.22
+1983-06-29,38.00,39.25,37.88,38.63,868000,3.17
+1983-06-28,38.13,38.63,38.00,38.25,1067200,3.13
+1983-06-27,39.50,39.50,37.88,38.13,1332400,3.12
+1983-06-24,38.88,39.50,38.63,39.38,945600,3.23
+1983-06-23,39.25,39.38,38.63,38.88,993200,3.19
+1983-06-22,39.38,39.88,38.75,39.50,1897600,3.24
+1983-06-21,38.13,39.25,37.75,39.25,1546800,3.22
+1983-06-20,38.38,38.63,38.00,38.25,1374000,3.13
+1983-06-17,37.25,38.50,37.13,38.50,3381200,3.15
+1983-06-16,35.50,36.88,35.13,36.75,1878800,3.01
+1983-06-15,35.38,35.50,34.63,35.25,695200,2.89
+1983-06-14,35.38,36.13,35.25,35.63,1195600,2.92
+1983-06-13,34.88,35.63,34.50,35.63,1066000,2.92
+1983-06-10,34.38,34.88,34.13,34.63,1221200,2.84
+1983-06-09,33.88,34.38,33.50,34.25,942400,2.81
+1983-06-08,34.63,34.88,33.50,34.00,1380800,2.79
+1983-06-07,35.75,35.88,34.63,34.63,1220400,2.84
+1983-06-06,36.13,36.50,35.63,35.63,975200,2.92
+1983-06-03,36.25,36.38,36.13,36.25,775600,2.97
+1983-06-02,36.50,36.50,36.00,36.50,775200,2.99
+1983-06-01,36.63,36.88,35.88,36.38,800800,2.98
+1983-05-31,37.00,37.25,36.63,36.88,649600,3.02
+1983-05-27,37.00,37.38,36.88,37.38,568000,3.06
+1983-05-26,38.00,38.00,37.13,37.13,728000,3.04
+1983-05-25,38.13,38.25,37.50,38.00,961200,3.11
+1983-05-24,37.88,38.38,37.75,38.38,1055200,3.14
+1983-05-23,37.00,37.88,36.75,37.75,2085600,3.09
+1983-05-20,36.75,37.25,36.75,37.00,1359200,3.03
+1983-05-19,37.75,38.00,37.00,37.38,1591200,3.06
+1983-05-18,39.00,39.38,37.75,38.00,1153200,3.11
+1983-05-17,39.13,39.50,38.75,39.13,1019600,3.21
+1983-05-16,38.63,39.50,37.75,39.38,855200,3.23
+1983-05-13,38.63,38.88,38.38,38.38,657200,3.14
+1983-05-12,38.88,39.00,38.63,38.75,948400,3.18
+1983-05-11,38.75,39.13,38.38,38.63,2173200,3.17
+1983-05-10,38.38,38.63,38.13,38.25,1246800,3.13
+1983-05-09,38.50,38.75,38.25,38.38,1148800,3.14
+1983-05-06,38.63,39.13,38.00,38.38,2101200,3.14
+1983-05-05,38.00,38.38,37.63,38.00,2308000,3.11
+1983-05-04,39.38,39.50,39.13,39.25,3658000,3.22
+1983-05-03,39.38,39.75,39.00,39.75,1964000,3.26
+1983-05-02,40.38,40.88,39.75,40.00,2941200,3.28
+1983-04-29,40.13,40.75,39.38,40.75,2307600,3.34
+1983-04-28,39.88,40.13,39.50,39.88,2072000,3.27
+1983-04-27,39.50,39.88,39.00,39.50,2652400,3.24
+1983-04-26,37.38,38.63,36.13,38.50,1562400,3.15
+1983-04-25,36.63,36.88,36.25,36.25,849200,2.97
+1983-04-22,36.38,36.63,36.00,36.13,859600,2.96
+1983-04-21,36.50,37.00,36.00,36.25,1158000,2.97
+1983-04-20,36.88,37.13,36.63,37.00,1052400,3.03
+1983-04-19,36.63,36.75,36.38,36.63,1137200,3.00
+1983-04-18,37.00,37.63,36.38,37.00,1448000,3.03
+1983-04-15,37.75,38.00,37.38,37.63,833600,3.08
+1983-04-14,37.75,38.13,37.38,37.63,417600,3.08
+1983-04-13,38.38,38.88,37.75,38.13,753600,3.12
+1983-04-12,38.63,39.00,38.13,38.75,1350000,3.18
+1983-04-11,38.88,39.13,38.63,38.88,1749600,3.19
+1983-04-08,37.38,38.25,36.38,38.25,3068400,3.13
+1983-04-07,36.75,37.00,36.38,36.88,939200,3.02
+1983-04-06,37.13,37.75,36.50,36.75,1609600,3.01
+1983-04-05,38.38,39.13,37.50,37.88,2532400,3.10
+1983-04-04,38.38,38.75,38.00,38.75,2473200,3.18
+1983-03-31,38.88,39.38,38.25,38.38,5254800,3.14
+1983-03-30,36.00,36.50,35.50,36.25,1095200,2.97
+1983-03-29,35.38,35.63,35.13,35.38,634000,2.90
+1983-03-28,35.50,35.63,35.25,35.25,896400,2.89
+1983-03-25,35.88,36.25,35.38,35.63,1310400,2.92
+1983-03-24,35.38,35.75,35.00,35.75,1800000,2.93
+1983-03-23,35.13,35.38,34.75,35.13,1008400,2.88
+1983-03-22,35.00,35.25,34.75,34.88,1676000,2.86
+1983-03-21,34.88,35.75,34.00,35.50,1957200,2.91
+1983-03-18,34.88,35.00,34.63,34.88,1229600,2.86
+1983-03-17,34.75,35.00,34.38,34.63,2651600,2.84
+1983-03-16,36.00,36.75,35.13,35.13,1245200,2.88
+1983-03-15,36.88,37.13,36.63,36.75,1097200,3.01
+1983-03-14,37.00,37.38,36.63,37.00,1317200,3.03
+1983-03-11,36.88,37.63,36.00,36.63,681600,3.00
+1983-03-10,37.38,37.88,36.75,37.00,1772800,3.03
+1983-03-09,36.75,37.25,36.25,37.00,1194000,3.03
+1983-03-08,37.13,37.88,36.25,36.25,1616800,2.97
+1983-03-07,37.63,37.88,37.25,37.88,1094000,3.10
+1983-03-04,37.13,37.50,36.75,37.50,2005200,3.07
+1983-03-03,37.25,37.63,36.88,37.25,2326000,3.05
+1983-03-02,37.13,37.63,36.63,36.88,2822000,3.02
+1983-03-01,36.75,37.25,36.13,37.00,1845600,3.03
+1983-02-28,36.00,36.38,35.50,36.00,2086400,2.95
+1983-02-25,37.00,37.50,36.50,36.75,3653600,3.01
+1983-02-24,35.75,36.50,34.88,36.38,2241600,2.98
+1983-02-23,34.13,34.50,33.75,34.25,1863600,2.81
+1983-02-22,34.25,34.50,33.88,34.00,2036000,2.79
+1983-02-18,35.38,35.75,34.88,35.38,1232000,2.90
+1983-02-17,34.88,35.50,34.25,35.25,1700400,2.89
+1983-02-16,35.00,35.25,34.63,34.63,1331200,2.84
+1983-02-15,34.75,35.25,34.13,34.75,2178000,2.85
+1983-02-14,34.50,34.63,34.25,34.25,1229200,2.81
+1983-02-11,35.13,35.63,34.50,34.63,3276800,2.84
+1983-02-10,34.75,35.63,33.88,35.25,3132000,2.89
+1983-02-09,33.25,33.75,32.75,33.63,1436800,2.76
+1983-02-08,33.38,34.13,32.50,33.00,3051200,2.70
+1983-02-07,33.75,34.13,33.38,33.88,839200,2.78
+1983-02-04,32.88,33.75,31.87,33.63,3277600,2.76
+1983-02-03,32.25,32.88,31.62,32.75,1441200,2.68
+1983-02-02,31.25,31.62,30.87,31.50,2310000,2.58
+1983-02-01,32.38,33.00,31.75,31.87,1908000,2.61
+1983-01-31,33.00,33.38,32.63,33.13,1144800,2.71
+1983-01-28,33.50,34.00,33.00,33.50,1256800,2.74
+1983-01-27,32.88,33.63,32.13,33.25,1289200,2.72
+1983-01-26,32.13,32.63,31.50,32.25,2678400,2.64
+1983-01-25,31.62,32.25,30.87,31.50,1358000,2.58
+1983-01-24,32.75,33.50,32.00,32.25,1581600,2.64
+1983-01-21,34.88,35.13,34.50,35.00,1776400,2.87
+1983-01-20,34.00,35.13,32.75,35.13,2845200,2.88
+1983-01-19,32.38,32.75,32.00,32.63,896400,2.67
+1983-01-18,31.87,32.38,31.25,32.13,1688800,2.63
+1983-01-17,32.25,32.63,31.87,31.87,1113200,2.61
+1983-01-14,32.38,32.63,32.13,32.38,1395600,2.65
+1983-01-13,32.75,33.38,32.00,32.25,1230800,2.64
+1983-01-12,33.88,34.25,33.50,33.50,1085600,2.74
+1983-01-11,34.00,34.25,33.75,33.88,997600,2.78
+1983-01-10,34.13,34.50,33.75,34.25,723200,2.81
+1983-01-07,34.88,35.38,34.25,34.50,2309600,2.83
+1983-01-06,34.75,35.25,34.25,34.75,2268400,2.85
+1983-01-05,33.75,34.50,33.00,34.13,2155200,2.80
+1983-01-04,32.13,33.00,31.12,32.88,1184400,2.69
+1983-01-03,31.75,32.25,31.12,31.25,1703600,2.56
+1982-12-31,32.00,32.13,31.75,32.00,438800,2.62
+1982-12-30,32.13,32.38,31.75,32.13,818000,2.63
+1982-12-29,31.87,32.13,31.50,32.00,656000,2.62
+1982-12-28,32.38,32.88,31.87,31.87,672400,2.61
+1982-12-27,32.63,32.75,32.38,32.63,719600,2.67
+1982-12-23,32.25,32.50,31.87,32.38,639200,2.65
+1982-12-22,32.38,32.75,32.00,32.13,783600,2.63
+1982-12-21,32.00,32.50,31.50,32.38,743200,2.65
+1982-12-20,32.63,33.25,32.00,32.25,1248800,2.64
+1982-12-17,32.25,32.63,31.87,32.50,741600,2.66
+1982-12-16,31.50,31.75,31.25,31.50,885600,2.58
+1982-12-15,31.37,31.75,30.87,31.50,788000,2.58
+1982-12-14,31.87,32.75,31.00,31.00,1318000,2.54
+1982-12-13,32.50,33.00,32.00,32.25,1262800,2.64
+1982-12-10,32.63,33.13,32.13,32.75,2056800,2.68
+1982-12-09,31.75,32.75,30.75,31.75,1352000,2.60
+1982-12-08,31.50,32.00,31.00,31.50,1370000,2.58
+1982-12-07,31.00,31.50,30.50,31.25,864000,2.56
+1982-12-06,30.50,31.12,29.75,31.12,2378800,2.55
+1982-12-03,29.75,30.12,29.37,30.00,967600,2.46
+1982-12-02,29.87,30.25,29.50,29.75,963200,2.44
+1982-12-01,29.75,30.37,29.00,29.75,1999600,2.44
+1982-11-30,29.25,30.37,28.00,30.37,2427200,2.49
+1982-11-29,28.50,28.75,28.12,28.25,1542400,2.31
+1982-11-26,28.62,28.87,28.37,28.50,739200,2.34
+1982-11-24,28.37,28.75,28.00,28.62,1106400,2.35
+1982-11-23,29.00,29.50,28.37,28.37,1144400,2.32
+1982-11-22,29.87,30.37,29.25,29.37,1329600,2.41
+1982-11-19,30.87,31.37,30.37,30.50,1228400,2.50
+1982-11-18,30.87,31.25,30.37,31.12,1437200,2.55
+1982-11-17,30.00,30.37,29.62,30.37,2274000,2.49
+1982-11-16,29.50,29.87,29.00,29.75,3130000,2.44
+1982-11-15,30.12,30.37,29.87,30.25,1874800,2.48
+1982-11-12,30.62,31.25,30.00,30.00,1638800,2.46
+1982-11-11,31.12,31.37,30.75,31.37,805600,2.57
+1982-11-10,31.62,32.25,31.00,31.50,1562400,2.58
+1982-11-09,31.00,31.62,30.25,31.62,1365200,2.59
+1982-11-08,31.37,31.50,31.12,31.50,908400,2.58
+1982-11-05,32.00,32.25,31.75,32.25,1060400,2.64
+1982-11-04,32.63,33.00,32.13,32.25,1438000,2.64
+1982-11-03,32.38,32.88,31.75,32.50,2883600,2.66
+1982-11-02,32.00,32.38,31.62,31.62,1126000,2.59
+1982-11-01,30.50,31.00,30.00,31.00,1397200,2.54
+1982-10-29,30.25,30.50,30.00,30.25,2750000,2.48
+1982-10-28,31.50,31.87,31.00,31.00,1545600,2.54
+1982-10-27,32.25,32.75,31.62,32.00,1491600,2.62
+1982-10-26,32.25,32.88,31.50,32.50,2986400,2.66
+1982-10-25,32.75,33.25,32.25,32.50,2579600,2.66
+1982-10-22,35.75,36.50,34.88,35.00,2599600,2.87
+1982-10-21,35.38,35.88,34.75,35.50,1573200,2.91
+1982-10-20,35.38,36.00,34.75,36.00,1396800,2.95
+1982-10-19,35.63,36.50,34.75,35.50,1894800,2.91
+1982-10-18,35.63,36.00,35.25,35.88,1492400,2.94
+1982-10-15,35.00,35.75,34.25,35.13,1815600,2.88
+1982-10-14,35.25,36.00,34.50,34.63,1742000,2.84
+1982-10-13,34.25,35.38,33.00,34.75,2693200,2.85
+1982-10-12,32.63,33.50,31.75,32.75,2947200,2.68
+1982-10-11,31.12,31.62,30.50,31.00,1966400,2.54
+1982-10-08,30.25,30.50,29.87,30.25,1190800,2.48
+1982-10-07,30.12,30.62,29.50,29.75,1139200,2.44
+1982-10-06,30.00,30.62,29.37,30.25,549200,2.48
+1982-10-05,28.87,29.25,28.37,29.12,530000,2.39
+1982-10-04,28.75,29.12,28.25,28.62,857600,2.35
+1982-10-01,28.50,28.87,28.00,28.62,611600,2.35
+1982-09-30,29.00,29.50,28.50,28.62,525200,2.35
+1982-09-29,29.62,29.87,29.25,29.50,535200,2.42
+1982-09-28,30.12,30.25,29.87,29.87,1103600,2.45
+1982-09-27,29.75,30.00,29.37,30.00,418800,2.46
+1982-09-24,29.87,30.12,29.62,29.87,660000,2.45
+1982-09-23,30.00,30.25,29.75,30.25,1443600,2.48
+1982-09-22,31.12,31.87,30.25,30.25,969200,2.48
+1982-09-21,31.12,31.37,30.75,31.25,621200,2.56
+1982-09-20,30.75,31.25,30.25,31.00,900000,2.54
+1982-09-17,30.75,30.87,30.50,30.62,752800,2.51
+1982-09-16,31.12,31.50,30.75,31.00,1278800,2.54
+1982-09-15,30.62,31.00,30.12,31.00,2434000,2.54
+1982-09-14,30.50,30.87,30.12,30.25,2018400,2.48
+1982-09-13,30.12,30.37,29.87,30.25,1424000,2.48
+1982-09-10,30.00,30.37,29.50,30.37,2549200,2.49
+1982-09-09,31.50,32.00,31.00,31.00,2214800,2.54
+1982-09-08,30.62,31.12,30.00,31.00,2358400,2.54
+1982-09-07,30.37,30.62,30.00,30.25,753200,2.48
+1982-09-03,30.87,31.75,29.87,30.50,2949600,2.50
+1982-09-02,28.50,29.25,27.62,29.00,1438000,2.38
+1982-09-01,27.75,28.00,27.50,27.62,3346000,2.26
+1982-08-31,28.25,28.75,27.62,27.75,844400,2.27
+1982-08-30,28.50,28.87,28.12,28.87,853200,2.37
+1982-08-27,28.87,29.25,28.50,28.75,1338000,2.36
+1982-08-26,29.87,30.62,29.00,29.50,2952400,2.42
+1982-08-25,27.87,29.00,26.62,29.00,2507600,2.38
+1982-08-24,26.75,27.50,26.00,26.75,2042800,2.19
+1982-08-23,27.12,27.87,26.25,27.62,1428000,2.26
+1982-08-20,26.37,26.87,25.75,26.62,1328000,2.18
+1982-08-19,25.62,26.12,25.00,25.62,984400,2.10
+1982-08-18,26.25,26.62,25.87,26.00,1092800,2.13
+1982-08-17,25.75,26.25,25.12,26.12,1532000,2.14
+1982-08-16,25.62,26.12,25.12,25.12,1496800,2.06
+1982-08-13,25.12,25.50,24.62,25.50,760000,2.09
+1982-08-12,25.25,25.37,25.00,25.00,588400,2.05
+1982-08-11,25.00,25.37,24.62,25.00,646800,2.05
+1982-08-10,24.87,25.25,24.37,24.62,714800,2.02
+1982-08-09,24.25,24.75,23.75,24.50,817200,2.01
+1982-08-06,24.00,24.12,23.75,24.12,1662400,1.98
+1982-08-05,24.25,24.62,23.87,24.25,1231200,1.99
+1982-08-04,24.12,24.62,23.50,24.12,1504000,1.98
+1982-08-03,25.00,25.50,24.37,24.37,1437600,2.00
+1982-08-02,25.12,25.25,24.87,25.12,1062000,2.06
+1982-07-30,25.37,25.62,25.12,25.25,1164000,2.07
+1982-07-29,25.50,26.00,25.00,25.37,1203200,2.08
+1982-07-28,26.12,26.62,25.62,26.00,901600,2.13
+1982-07-27,26.87,27.12,26.50,26.50,1431200,2.17
+1982-07-26,27.25,27.37,27.12,27.37,406400,2.24
+1982-07-23,26.75,27.12,26.37,27.12,979200,2.22
+1982-07-22,26.50,26.87,26.12,26.62,1294800,2.18
+1982-07-21,27.12,27.37,26.75,27.00,741600,2.21
+1982-07-20,27.50,28.50,26.50,26.50,1422800,2.17
+1982-07-19,28.50,28.62,28.25,28.25,487600,2.31
+1982-07-16,27.87,28.12,27.50,28.12,585200,2.30
+1982-07-15,28.00,28.50,27.50,27.75,1212400,2.27
+1982-07-14,27.25,27.87,26.50,27.62,2615200,2.26
+1982-07-13,26.50,26.75,26.25,26.25,1715600,2.15
+1982-07-12,26.87,27.75,26.00,26.62,3505200,2.18
+1982-07-09,27.87,28.12,27.62,27.87,1123600,2.28
+1982-07-08,27.25,28.12,26.25,28.00,1148800,2.29
+1982-07-07,28.00,28.25,27.75,28.00,488000,2.29
+1982-07-06,27.75,28.00,27.50,27.87,578400,2.28
+1982-07-02,28.12,28.50,27.75,27.87,852000,2.28
+1982-07-01,28.62,29.00,28.12,28.12,1077200,2.30
+1982-06-30,29.25,29.75,28.75,28.75,1527200,2.36
+1982-06-29,29.62,29.87,29.37,29.62,1079600,2.43
+1982-06-28,29.75,30.12,29.25,29.87,1049200,2.45
+1982-06-25,29.50,29.75,29.12,29.37,830000,2.41
+1982-06-24,30.00,30.37,29.50,29.75,932000,2.44
+1982-06-23,29.62,30.25,29.00,30.25,700000,2.48
+1982-06-22,29.12,29.50,28.62,29.25,1105200,2.40
+1982-06-21,29.62,29.87,29.37,29.37,472800,2.41
+1982-06-18,29.75,30.00,29.50,30.00,1528800,2.46
+1982-06-17,29.62,29.87,29.37,29.87,1263200,2.45
+1982-06-16,31.00,31.87,30.00,30.12,2726400,2.47
+1982-06-15,32.00,32.38,31.50,32.00,701600,2.62
+1982-06-14,32.63,32.88,32.38,32.63,561600,2.67
+1982-06-11,33.25,33.38,33.00,33.13,839600,2.71
+1982-06-10,32.75,33.13,32.25,32.50,786400,2.66
+1982-06-09,33.25,33.25,32.13,32.50,1264800,2.66
+1982-06-08,33.38,33.50,33.13,33.25,496000,2.72
+1982-06-07,33.50,33.75,33.25,33.38,672800,2.74
+1982-06-04,33.75,33.88,33.50,33.63,316000,2.76
+1982-06-03,33.63,33.88,33.38,33.88,648000,2.78
+1982-06-02,34.00,34.38,33.63,33.88,1388000,2.78
+1982-06-01,33.63,33.88,33.25,33.88,608400,2.78
+1982-05-28,33.38,33.75,32.88,33.13,906400,2.71
+1982-05-27,33.38,33.63,33.13,33.38,417200,2.74
+1982-05-26,33.25,33.63,32.88,33.50,727200,2.74
+1982-05-25,34.25,34.63,33.88,33.88,1198000,2.78
+1982-05-24,32.63,33.13,32.00,32.00,895600,2.62
+1982-05-21,32.63,33.00,32.13,33.00,774000,2.70
+1982-05-20,32.63,33.13,32.00,32.00,895600,2.62
+1982-05-19,33.13,33.75,32.50,32.50,955600,2.66
+1982-05-18,33.38,33.63,33.13,33.50,548800,2.74
+1982-05-17,33.88,34.25,33.38,33.63,998400,2.76
+1982-05-14,34.50,34.63,34.25,34.50,722400,2.83
+1982-05-13,34.63,35.00,34.25,34.38,1148400,2.82
+1982-05-12,34.63,35.13,34.13,34.25,1111600,2.81
+1982-05-11,34.50,35.00,34.00,34.75,1736800,2.85
+1982-05-10,34.38,34.75,34.00,34.63,1541600,2.84
+1982-05-07,34.00,35.25,32.63,35.00,5165200,2.87
+1982-05-06,32.00,32.38,31.62,32.25,2383200,2.64
+1982-05-05,30.87,31.50,30.25,31.12,1694400,2.55
+1982-05-04,30.50,30.75,30.12,30.37,753200,2.49
+1982-05-03,30.00,30.75,29.12,30.75,865600,2.52
+1982-04-30,29.62,29.87,29.37,29.87,831200,2.45
+1982-04-29,29.75,29.87,29.50,29.62,2545600,2.43
+1982-04-28,30.37,30.75,29.87,30.12,2930800,2.47
+1982-04-27,31.37,32.00,30.62,30.75,1554800,2.52
+1982-04-26,32.00,32.38,31.62,31.87,1344800,2.61
+1982-04-23,31.75,32.25,31.25,32.13,2616000,2.63
+1982-04-22,30.50,30.87,30.00,30.50,1446400,2.50
+1982-04-21,29.12,29.50,28.75,29.37,1322800,2.41
+1982-04-20,30.00,30.25,29.62,29.87,961200,2.45
+1982-04-19,30.37,30.50,30.12,30.37,957200,2.49
+1982-04-16,30.62,30.87,30.25,30.50,1232000,2.50
+1982-04-15,30.62,30.87,30.25,30.87,1149200,2.53
+1982-04-14,30.75,30.87,30.50,30.62,1058000,2.51
+1982-04-13,31.25,31.50,30.87,30.87,504000,2.53
+1982-04-12,31.75,32.00,31.37,31.50,1127200,2.58
+1982-04-08,32.38,32.50,32.13,32.25,1768400,2.64
+1982-04-07,32.13,32.63,31.50,32.25,2344800,2.64
+1982-04-06,32.13,32.75,31.50,32.63,944800,2.67
+1982-04-05,32.13,32.38,31.87,31.87,963600,2.61
+1982-04-02,32.00,32.50,31.37,32.38,1014800,2.65
+1982-04-01,31.00,31.50,30.50,31.50,1578400,2.58
+1982-03-31,30.62,30.87,30.37,30.62,1087200,2.51
+1982-03-30,31.00,31.50,30.37,30.87,1048000,2.53
+1982-03-29,31.25,31.37,31.00,31.25,427600,2.56
+1982-03-26,31.25,31.75,30.62,31.37,1228400,2.57
+1982-03-25,32.25,32.50,31.87,32.00,1202000,2.62
+1982-03-24,33.13,33.63,32.50,32.50,808400,2.66
+1982-03-23,33.63,34.00,33.13,33.63,1392400,2.76
+1982-03-22,33.38,33.63,33.13,33.25,910400,2.72
+1982-03-19,33.13,33.50,32.75,32.75,1128000,2.68
+1982-03-18,33.25,33.63,32.75,33.25,990000,2.72
+1982-03-17,32.75,33.00,32.38,32.63,690400,2.67
+1982-03-16,33.50,33.75,33.13,33.13,933200,2.71
+1982-03-15,32.63,33.50,31.75,33.50,771200,2.74
+1982-03-12,31.87,32.25,31.50,32.00,879600,2.62
+1982-03-11,31.75,32.13,31.37,32.00,1217600,2.62
+1982-03-10,30.87,31.75,30.00,31.25,1925600,2.56
+1982-03-09,29.87,30.50,29.25,30.37,1906000,2.49
+1982-03-08,29.37,30.00,28.62,29.25,839200,2.40
+1982-03-05,29.62,29.87,29.25,29.50,1120800,2.42
+1982-03-04,29.87,30.12,29.62,29.62,1882400,2.43
+1982-03-03,29.62,30.12,29.00,29.62,2517200,2.43
+1982-03-02,30.87,31.50,30.25,30.25,716000,2.48
+1982-03-01,31.37,31.87,30.75,31.50,674800,2.58
+1982-02-26,31.87,32.13,31.50,31.75,434000,2.60
+1982-02-25,32.38,32.75,31.87,32.13,910000,2.63
+1982-02-24,31.62,32.25,30.87,32.13,3206000,2.63
+1982-02-23,30.37,30.75,29.87,30.75,1926000,2.52
+1982-02-22,30.62,31.00,30.25,30.50,828400,2.50
+1982-02-19,30.62,31.00,30.12,30.50,906400,2.50
+1982-02-18,30.87,31.12,30.50,30.87,773600,2.53
+1982-02-17,30.87,31.12,30.62,30.62,598000,2.51
+1982-02-16,30.75,31.12,30.37,31.00,1025200,2.54
+1982-02-12,31.62,31.87,31.37,31.62,650800,2.59
+1982-02-11,31.75,32.13,31.25,31.37,856000,2.57
+1982-02-10,32.00,32.38,31.50,32.25,1628000,2.64
+1982-02-09,32.00,32.75,31.25,31.50,2067600,2.58
+1982-02-08,33.00,33.38,32.50,32.75,1199200,2.68
+1982-02-05,33.88,34.25,33.38,33.63,884000,2.76
+1982-02-04,33.25,33.63,32.88,33.63,1449200,2.76
+1982-02-03,33.50,33.88,33.13,33.13,1778400,2.71
+1982-02-02,34.25,34.75,33.75,33.88,1282400,2.78
+1982-02-01,35.13,35.75,34.38,34.50,1350000,2.83
+1982-01-29,36.50,36.75,36.13,36.50,701600,2.99
+1982-01-28,36.25,36.50,36.00,36.38,727200,2.98
+1982-01-27,36.38,36.75,35.88,36.00,894400,2.95
+1982-01-26,36.50,37.00,35.88,36.63,1032800,3.00
+1982-01-25,35.25,35.75,34.75,35.63,1073200,2.92
+1982-01-22,35.63,35.75,35.38,35.63,581200,2.92
+1982-01-21,35.75,35.88,35.50,35.75,574800,2.93
+1982-01-20,35.88,36.50,35.25,35.88,950800,2.94
+1982-01-19,37.38,38.25,36.50,36.63,1811200,3.00
+1982-01-18,37.63,38.25,37.00,38.00,583200,3.11
+1982-01-15,37.88,38.13,37.50,37.63,705600,3.08
+1982-01-14,37.63,38.00,37.25,37.75,1024400,3.09
+1982-01-13,37.88,38.63,37.13,37.38,678000,3.06
+1982-01-12,37.75,38.38,37.13,38.00,737600,3.11
+1982-01-11,38.13,38.50,37.63,37.63,1568000,3.08
+1982-01-08,38.88,39.25,38.50,38.50,584000,3.15
+1982-01-07,39.00,39.13,38.75,38.75,972400,3.18
+1982-01-06,39.38,40.00,38.75,39.13,1080800,3.21
+1982-01-05,40.75,41.50,40.00,40.00,902800,3.28
+1982-01-04,42.25,42.88,41.50,41.63,500000,3.41
+1981-12-31,43.38,43.38,42.75,42.88,238000,3.51
+1981-12-30,43.13,43.50,42.88,43.50,393600,3.56
+1981-12-29,43.00,43.25,42.75,43.13,537200,3.53
+1981-12-28,43.38,43.88,43.00,43.00,301600,3.52
+1981-12-24,43.13,43.50,42.88,43.38,272400,3.55
+1981-12-23,42.63,43.25,42.50,43.13,499200,3.53
+1981-12-22,42.63,42.75,42.38,42.63,505600,3.49
+1981-12-21,42.63,42.88,42.38,42.63,664800,3.49
+1981-12-18,42.75,43.25,42.50,42.63,668400,3.49
+1981-12-17,42.25,42.75,42.13,42.75,526400,3.50
+1981-12-16,42.75,43.00,42.25,42.25,1172000,3.46
+1981-12-15,43.25,43.25,42.75,42.75,833600,3.50
+1981-12-14,43.88,43.88,42.75,43.25,1037200,3.54
+1981-12-11,45.13,45.38,44.25,44.38,857200,3.64
+1981-12-10,45.75,46.00,45.13,45.13,881600,3.70
+1981-12-09,44.63,45.75,44.63,45.75,757600,3.75
+1981-12-08,44.50,44.75,44.38,44.63,382000,3.66
+1981-12-07,44.75,44.88,44.25,44.50,938400,3.65
+1981-12-04,44.75,45.00,44.75,44.75,967200,3.67
+1981-12-03,44.25,44.50,44.00,44.50,725600,3.65
+1981-12-02,44.50,44.63,44.00,44.25,686400,3.63
+1981-12-01,45.00,45.13,44.38,44.50,878400,3.65
+1981-11-30,44.63,45.00,44.63,45.00,806800,3.69
+1981-11-27,44.00,44.88,44.00,44.25,647200,3.63
+1981-11-25,43.00,44.25,43.00,43.88,1310000,3.60
+1981-11-24,42.13,43.00,42.13,42.63,881200,3.49
+1981-11-23,42.00,42.38,41.75,41.88,579200,3.43
+1981-11-20,41.75,42.63,41.63,42.00,773200,3.44
+1981-11-19,41.25,42.00,41.25,41.75,718800,3.42
+1981-11-18,42.00,42.00,41.00,41.25,1158800,3.38
+1981-11-17,42.00,42.38,41.63,42.38,1031200,3.47
+1981-11-16,42.75,42.88,41.75,42.00,544000,3.44
+1981-11-13,43.25,43.75,42.75,42.75,446400,3.50
+1981-11-12,42.63,43.50,42.63,43.25,627200,3.54
+1981-11-11,43.00,43.00,42.50,42.50,362800,3.48
+1981-11-10,43.75,43.75,43.00,43.13,310000,3.53
+1981-11-09,43.50,43.75,42.88,43.75,735200,3.58
+1981-11-06,43.50,43.63,42.75,43.50,694400,3.56
+1981-11-05,43.38,43.50,43.13,43.50,455200,3.56
+1981-11-04,43.13,44.00,42.88,43.38,1998400,3.55
+1981-11-03,43.75,43.75,43.13,43.13,479200,3.53
+1981-11-02,43.00,44.25,43.00,43.75,1240400,3.58
+1981-10-30,41.50,42.75,41.13,42.75,598800,3.50
+1981-10-29,41.50,41.88,41.38,41.50,389600,3.40
+1981-10-28,41.38,42.00,41.38,41.50,590400,3.40
+1981-10-27,41.38,41.88,41.38,41.38,652000,3.39
+1981-10-26,42.25,42.50,41.38,41.38,642400,3.39
+1981-10-23,42.63,43.00,42.25,42.25,869200,3.46
+1981-10-22,42.63,42.88,42.50,42.63,1390800,3.49
+1981-10-21,43.13,43.25,42.50,42.63,957200,3.49
+1981-10-20,42.88,44.00,42.88,43.13,1022800,3.53
+1981-10-19,42.13,42.25,41.50,42.25,736000,3.46
+1981-10-16,42.00,42.50,41.88,42.13,405200,3.45
+1981-10-15,42.00,42.25,41.63,42.00,616400,3.44
+1981-10-14,41.63,42.25,41.38,42.00,452400,3.44
+1981-10-13,42.25,42.38,41.63,41.63,398000,3.41
+1981-10-12,41.88,42.38,41.38,42.25,523200,3.46
+1981-10-09,42.50,42.75,41.75,41.88,798000,3.43
+1981-10-08,42.38,42.75,41.88,42.50,842400,3.48
+1981-10-07,42.38,42.63,42.13,42.38,671200,3.47
+1981-10-06,41.88,43.63,41.50,42.38,1260400,3.47
+1981-10-05,41.50,42.50,41.50,41.88,1649600,3.43
+1981-10-02,39.25,41.25,39.25,41.00,2172800,3.36
+1981-10-01,38.25,38.63,38.00,38.63,740800,3.17
+1981-09-30,38.88,39.00,38.00,38.25,636400,3.13
+1981-09-29,39.50,39.63,38.50,38.88,1250800,3.19
+1981-09-28,37.63,39.50,36.88,39.50,1287600,3.24
+1981-09-25,38.00,38.00,37.38,37.63,1250400,3.08
+1981-09-24,39.38,40.38,38.50,38.50,836800,3.15
+1981-09-23,38.75,39.38,37.88,39.38,1234000,3.23
+1981-09-22,38.88,39.25,38.75,38.75,1384800,3.18
+1981-09-21,39.50,39.50,38.75,38.88,835600,3.19
+1981-09-18,39.75,39.88,39.25,39.75,956400,3.26
+1981-09-17,40.88,41.25,39.75,39.75,790400,3.26
+1981-09-16,41.50,41.50,40.75,40.88,853600,3.35
+1981-09-15,41.38,42.00,41.38,41.50,869600,3.40
+1981-09-14,41.63,41.75,41.13,41.25,635600,3.38
+1981-09-11,41.00,41.75,40.50,41.63,827200,3.41
+1981-09-10,39.50,41.00,39.50,41.00,1007200,3.36
+1981-09-09,39.38,39.75,38.75,39.25,847600,3.22
+1981-09-08,40.38,40.38,38.88,39.38,1221600,3.23
+1981-09-04,41.00,41.00,40.38,40.38,925200,3.31
+1981-09-03,42.75,42.88,41.38,41.38,536000,3.39
+1981-09-02,42.13,43.00,42.00,42.75,444000,3.50
+1981-09-01,41.88,42.63,41.50,42.13,639200,3.45
+1981-08-31,41.75,42.50,41.50,41.88,651600,3.43
+1981-08-28,40.88,41.88,40.25,41.75,792800,3.42
+1981-08-27,41.63,41.63,40.75,40.88,914400,3.35
+1981-08-26,42.00,42.25,41.50,42.00,901600,3.44
+1981-08-25,41.00,42.25,40.50,42.00,1624800,3.44
+1981-08-24,42.63,42.63,41.00,41.00,1714000,3.36
+1981-08-21,44.63,44.88,43.50,43.50,1016800,3.56
+1981-08-20,44.38,44.88,44.38,44.63,732400,3.66
+1981-08-19,44.63,44.88,44.25,44.38,794400,3.64
+1981-08-18,45.50,45.63,44.38,44.63,1290000,3.66
+1981-08-17,45.50,45.88,45.50,45.50,875600,3.73
+1981-08-14,45.38,45.88,45.25,45.50,1290000,3.73
+1981-08-13,44.50,45.38,44.50,45.38,1337600,3.72
+1981-08-12,44.50,45.25,44.50,44.50,1282000,3.65
+1981-08-11,43.50,44.75,43.25,44.38,1556400,3.64
+1981-08-10,43.25,43.50,42.63,43.50,807200,3.56
+1981-08-07,43.63,43.63,43.00,43.25,827600,3.54
+1981-08-06,43.50,44.25,43.50,43.63,1356000,3.57
+1981-08-05,42.50,43.38,42.50,43.38,1184800,3.55
+1981-08-04,42.50,42.88,42.00,42.50,894000,3.48
+1981-08-03,42.50,42.63,41.75,42.50,750400,3.48
+1981-07-31,42.38,42.88,42.38,42.50,456400,3.48
+1981-07-30,41.88,42.63,41.88,42.38,640800,3.47
+1981-07-29,41.00,42.38,41.00,41.63,791600,3.41
+1981-07-28,41.13,41.13,40.50,40.75,912800,3.34
+1981-07-27,40.13,41.25,40.13,41.13,1050000,3.37
+1981-07-24,39.50,40.00,39.38,40.00,445200,3.28
+1981-07-23,39.38,39.75,39.25,39.50,524400,3.24
+1981-07-22,39.75,40.25,39.25,39.38,657600,3.23
+1981-07-21,40.00,40.38,39.50,39.75,1228000,3.26
+1981-07-20,40.13,40.13,39.75,40.00,720000,3.28
+1981-07-17,39.88,40.38,39.88,40.38,1369200,3.31
+1981-07-16,39.63,40.38,39.63,39.63,891200,3.25
+1981-07-15,39.25,41.50,39.25,39.50,1649200,3.24
+1981-07-14,39.38,40.13,38.50,39.00,813200,3.20
+1981-07-13,39.13,39.63,39.00,39.38,471600,3.23
+1981-07-10,40.00,40.00,39.00,39.13,565600,3.21
+1981-07-09,39.63,40.00,39.50,40.00,615200,3.28
+1981-07-08,39.25,39.75,39.25,39.63,1340800,3.25
+1981-07-07,38.25,38.88,38.25,38.88,771200,3.19
+1981-07-06,38.13,38.25,37.88,38.25,1076400,3.13
+1981-07-02,38.00,38.38,37.88,38.13,874000,3.12
+1981-07-01,37.63,38.25,37.63,38.00,668400,3.11
+1981-06-30,37.00,38.00,36.88,37.50,2083200,3.07
+1981-06-29,37.50,37.50,36.88,37.00,1722000,3.03
+1981-06-26,37.75,38.25,37.25,37.50,1350400,3.07
+1981-06-25,37.13,38.00,37.13,37.75,2009600,3.09
+1981-06-24,37.50,37.75,36.63,37.00,919600,3.03
+1981-06-23,37.00,37.50,36.75,37.50,775200,3.07
+1981-06-22,37.25,38.13,37.00,37.00,1000800,3.03
+1981-06-19,36.25,37.63,36.13,37.25,1120000,3.05
+1981-06-18,37.13,37.13,35.88,36.25,1462800,2.97
+1981-06-17,35.50,37.25,35.13,37.25,2024000,3.05
+1981-06-16,36.00,36.00,35.13,35.50,1058000,2.91
+1981-06-15,36.38,36.88,36.00,36.13,490000,2.96
+1981-06-12,36.75,36.75,36.00,36.38,1133200,2.98
+1981-06-11,37.00,37.38,36.00,36.75,526000,3.01
+1981-06-10,36.88,37.50,36.88,37.00,1812400,3.03
+1981-06-09,37.50,37.50,36.75,36.88,1340800,3.02
+1981-06-08,38.13,38.25,37.25,37.50,1198000,3.07
+1981-06-05,37.25,38.25,36.88,38.13,1278800,3.12
+1981-06-04,36.75,37.50,36.75,37.25,1429200,3.05
+1981-06-03,36.63,36.75,36.13,36.63,1816400,3.00
+1981-06-02,37.00,37.25,36.50,36.63,760800,3.00
+1981-06-01,37.75,38.63,36.63,37.00,972000,3.03
+1981-05-29,39.25,39.38,37.75,37.75,1662000,3.09
+1981-05-28,39.75,39.75,39.00,39.25,530800,3.22
+1981-05-27,40.50,40.50,39.75,39.75,932400,3.26
+1981-05-26,39.50,40.50,39.13,40.50,1249600,3.32
+1981-05-22,40.13,40.13,39.50,39.50,461600,3.24
+1981-05-21,40.13,40.38,39.50,40.13,784800,3.29
+1981-05-20,39.88,40.50,39.50,40.13,802400,3.29
+1981-05-19,40.25,40.25,39.25,39.88,614000,3.27
+1981-05-18,40.25,40.88,40.25,40.25,512800,3.30
+1981-05-15,39.75,40.38,39.63,40.25,524800,3.30
+1981-05-14,40.38,40.50,39.75,39.75,497200,3.26
+1981-05-13,41.25,41.25,40.25,40.38,678800,3.31
+1981-05-12,40.75,41.25,40.50,41.25,730800,3.38
+1981-05-11,42.25,42.25,40.38,40.75,678000,3.34
+1981-05-08,42.63,42.88,42.50,42.63,1269200,3.49
+1981-05-07,42.50,43.25,42.38,42.63,877600,3.49
+1981-05-06,42.13,42.75,42.13,42.50,1184000,3.48
+1981-05-05,41.25,42.13,40.88,41.63,813200,3.41
+1981-05-04,41.38,41.38,40.88,41.25,1037200,3.38
+1981-05-01,41.38,42.13,41.25,41.50,1242400,3.40
+1981-04-30,40.13,41.88,40.13,41.38,2469200,3.39
+1981-04-29,38.50,39.50,38.00,39.50,1080400,3.24
+1981-04-28,38.13,38.50,37.88,38.50,889600,3.15
+1981-04-27,37.00,38.13,37.00,38.13,760400,3.12
+1981-04-24,36.25,37.25,35.75,37.00,1089200,3.03
+1981-04-23,36.50,36.75,36.13,36.25,1271600,2.97
+1981-04-22,37.13,37.13,36.00,36.50,1595200,2.99
+1981-04-21,38.75,38.75,37.00,37.13,1241200,3.04
+1981-04-20,38.50,39.00,37.88,38.88,1213200,3.19
+1981-04-16,39.13,39.88,38.13,38.50,1538400,3.15
+1981-04-15,37.88,39.13,37.88,39.13,838400,3.21
+1981-04-14,37.13,37.63,37.00,37.63,1261600,3.08
+1981-04-13,37.50,37.50,36.25,37.13,1466800,3.04
+1981-04-10,38.13,38.13,36.63,37.50,981600,3.07
+1981-04-09,39.25,39.38,37.38,38.25,1436000,3.13
+1981-04-08,39.50,39.88,39.13,39.25,656000,3.22
+1981-04-07,40.00,40.13,39.50,39.50,786000,3.24
+1981-04-06,40.50,40.50,39.75,40.00,1215200,3.28
+1981-04-03,41.00,41.25,40.88,41.13,612000,3.37
+1981-04-02,41.00,41.50,40.75,41.00,769200,3.36
+1981-04-01,41.00,41.75,40.75,41.00,1246400,3.36
+1981-03-31,41.00,41.75,41.00,41.00,939600,3.36
+1981-03-30,41.00,41.63,40.25,40.50,534800,3.32
+1981-03-27,41.50,41.63,40.63,41.00,855600,3.36
+1981-03-26,42.25,42.25,40.88,41.50,798000,3.40
+1981-03-25,40.38,42.25,40.25,42.25,2232400,3.46
+1981-03-24,41.25,43.50,40.25,40.38,2768000,3.31
+1981-03-23,40.00,41.63,40.00,41.25,2049600,3.38
+1981-03-20,40.25,40.38,39.75,40.00,733600,3.28
+1981-03-19,41.00,41.00,39.25,40.25,954400,3.30
+1981-03-18,41.63,41.63,41.00,41.00,748800,3.36
+1981-03-17,42.25,42.25,41.13,41.75,717200,3.42
+1981-03-16,41.75,42.38,41.38,42.38,497200,3.47
+1981-03-13,43.25,43.63,41.00,41.75,1385600,3.42
+1981-03-12,40.88,43.75,40.88,43.25,1136400,3.54
+1981-03-11,41.75,41.75,40.25,40.88,1252000,3.35
+1981-03-10,84.62,84.62,81.75,83.00,1976800,3.40
+1981-03-09,85.50,85.75,84.50,84.75,980000,3.47
+1981-03-06,87.75,87.75,84.00,85.50,5213600,3.50
+1981-03-05,90.25,90.25,88.00,88.12,805600,3.61
+1981-03-04,91.75,93.00,90.00,90.75,1152800,3.72
+1981-03-03,92.50,93.37,91.75,91.75,939200,3.76
+1981-03-02,91.62,92.75,90.50,92.50,681600,3.79
+1981-02-27,90.50,91.75,89.62,91.62,1008000,3.75
+1981-02-26,89.87,90.87,89.62,90.50,1412800,3.71
+1981-02-25,87.75,90.25,86.12,89.87,1172800,3.68
+1981-02-24,90.00,90.37,87.25,87.75,1323200,3.59
+1981-02-23,90.87,91.25,89.75,90.00,668000,3.69
+1981-02-20,91.12,91.75,90.00,90.87,1437600,3.72
+1981-02-19,94.75,94.75,90.50,91.12,1189600,3.73
+1981-02-18,93.25,95.00,92.62,95.00,836800,3.89
+1981-02-17,93.00,94.50,93.00,93.25,706400,3.82
+1981-02-13,89.87,92.25,89.87,92.25,1030400,3.78
+1981-02-12,90.25,91.00,88.62,89.75,1095200,3.68
+1981-02-11,92.00,92.37,90.00,90.25,924800,3.70
+1981-02-10,91.25,93.25,91.25,92.00,1980800,3.77
+1981-02-09,90.62,91.50,90.62,91.00,1492800,3.73
+1981-02-06,89.50,91.50,89.00,90.50,993600,3.71
+1981-02-05,89.50,89.87,88.25,89.50,692000,3.67
+1981-02-04,89.75,90.50,89.00,89.50,1243200,3.67
+1981-02-03,88.00,89.87,87.75,89.75,1071200,3.68
+1981-02-02,89.87,89.87,86.12,88.00,1195200,3.61
+1981-01-30,94.25,94.75,91.00,91.25,921600,3.74
+1981-01-29,94.25,95.25,93.50,94.25,867200,3.86
+1981-01-28,96.00,97.00,94.25,94.25,992000,3.86
+1981-01-27,93.62,96.25,93.25,96.00,1186400,3.93
+1981-01-26,95.50,95.50,93.62,93.62,811200,3.84
+1981-01-23,95.50,96.50,95.50,95.75,622400,3.92
+1981-01-22,96.87,97.50,95.00,95.00,816800,3.89
+1981-01-21,97.50,98.25,96.25,96.87,1123200,3.97
+1981-01-20,101.87,102.75,97.50,97.50,857600,3.99
+1981-01-19,103.37,103.37,101.62,101.87,694400,4.17
+1981-01-16,101.75,103.50,101.75,103.50,2078400,4.24
+1981-01-15,98.00,101.50,97.62,100.75,925600,4.13
+1981-01-14,96.25,98.75,96.25,98.00,1932800,4.01
+1981-01-13,95.50,95.62,94.00,95.50,2155200,3.91
+1981-01-12,94.87,96.12,94.87,95.50,913600,3.91
+1981-01-09,93.50,94.87,92.00,94.50,1168800,3.87
+1981-01-08,96.37,96.37,92.00,93.50,1088800,3.83
+1981-01-07,97.25,97.25,95.62,96.50,1818400,3.95
+1981-01-06,100.87,101.50,97.75,98.75,1285600,4.05
+1981-01-05,99.75,101.00,99.75,100.87,1220000,4.13
+1981-01-02,99.37,99.37,97.50,99.25,329600,4.07
+1980-12-31,99.50,99.50,98.00,99.50,529600,4.08
+1980-12-30,100.37,100.50,99.12,99.62,624800,4.08
+1980-12-29,101.00,101.75,100.00,100.37,748000,4.11
+1980-12-26,100.25,101.00,100.12,101.00,175200,4.14
+1980-12-24,103.00,103.00,100.00,100.25,1132000,4.11
+1980-12-23,105.25,105.25,103.12,103.37,2247200,4.23
+1980-12-22,104.50,106.00,104.00,105.25,972000,4.31
+1980-12-19,105.00,106.37,104.00,104.50,688000,4.28
+1980-12-18,106.50,108.00,105.00,105.00,3237600,4.30
+1980-12-17,102.50,106.50,102.50,106.50,1080800,4.36
+1980-12-16,98.37,102.50,98.00,102.50,1232800,4.20
+1980-12-15,98.25,99.87,98.12,98.37,582400,4.03
+1980-12-12,97.25,99.75,97.25,98.25,1295200,4.03
+1980-12-11,97.00,97.75,95.00,97.00,1661600,3.97
+1980-12-10,101.37,103.50,97.00,97.00,1192000,3.97
+1980-12-09,101.50,102.75,99.75,101.37,1350400,4.15
+1980-12-08,101.62,101.62,99.00,101.50,1555200,4.16
+1980-12-05,106.00,106.00,102.12,102.75,1958400,4.21
+1980-12-04,109.25,109.25,107.00,107.00,1123200,4.38
+1980-12-03,109.50,110.75,107.12,109.25,1140800,4.48
+1980-12-02,107.75,109.50,106.00,109.50,1394400,4.49
+1980-12-01,113.00,113.00,107.50,107.75,1366400,4.41
+1980-11-28,115.50,115.50,111.25,115.00,1773600,4.71
+1980-11-26,111.75,117.50,111.75,115.50,2124800,4.73
+1980-11-25,104.37,106.75,103.62,104.50,1129600,4.28
+1980-11-24,104.50,104.75,103.00,104.37,834400,4.28
+1980-11-21,103.62,104.62,103.12,104.50,712800,4.28
+1980-11-20,102.50,104.37,102.50,103.62,997600,4.25
+1980-11-19,104.00,106.00,102.12,102.50,1108800,4.20
+1980-11-18,102.37,104.25,102.37,104.00,1296000,4.26
+1980-11-17,98.50,101.50,97.25,101.50,1558400,4.16
+1980-11-14,98.37,99.75,98.37,98.50,1081600,4.04
+1980-11-13,97.00,98.37,96.62,98.37,1907200,4.03
+1980-11-12,93.50,97.00,93.50,97.00,2204000,3.97
+1980-11-11,91.75,94.62,91.75,93.25,1824000,3.82
+1980-11-10,89.25,90.75,89.25,90.75,493600,3.72
+1980-11-07,88.37,90.00,88.12,89.00,876800,3.65
+1980-11-06,89.25,89.37,88.00,88.37,726400,3.62
+1980-11-05,89.25,91.00,89.25,89.25,2088800,3.66
+1980-11-03,84.50,87.25,84.50,87.25,504000,3.57
+1980-10-31,83.87,84.75,82.25,84.37,1334400,3.46
+1980-10-30,84.87,86.00,83.75,83.87,2040000,3.44
+1980-10-29,86.75,86.75,84.75,84.87,1176000,3.48
+1980-10-28,87.00,87.00,85.75,87.00,812000,3.56
+1980-10-27,88.37,88.37,87.00,87.00,1049600,3.56
+1980-10-24,88.00,89.00,87.75,88.87,935200,3.64
+1980-10-23,91.25,91.25,87.75,88.00,809600,3.61
+1980-10-22,91.00,91.75,91.00,91.25,517600,3.74
+1980-10-21,91.00,92.50,90.62,91.00,931200,3.73
+1980-10-20,88.50,91.00,88.37,91.00,949600,3.73
+1980-10-17,89.25,89.25,88.25,88.50,1204000,3.63
+1980-10-16,90.75,93.50,89.62,89.75,1275200,3.68
+1980-10-15,89.75,91.25,89.62,90.75,1076000,3.72
+1980-10-14,89.25,90.12,89.25,89.75,1514400,3.68
+1980-10-13,85.37,87.75,85.37,87.75,714400,3.59
+1980-10-10,84.62,86.25,84.62,85.37,1063200,3.50
+1980-10-09,87.00,87.00,84.00,84.12,1553600,3.45
+1980-10-08,87.00,87.87,87.00,87.12,965600,3.57
+1980-10-07,86.75,87.75,86.00,87.00,2023200,3.56
+1980-10-06,85.25,87.75,85.25,86.75,1643200,3.55
+1980-10-03,81.75,85.75,81.75,84.50,2812800,3.46
+1980-10-02,79.75,81.00,79.75,81.00,1861600,3.32
+1980-10-01,77.00,79.75,77.00,79.75,1783200,3.27
+1980-09-30,74.50,76.25,74.50,75.75,1105600,3.10
+1980-09-29,75.25,75.25,74.25,74.37,838400,3.05
+1980-09-26,76.87,77.37,75.37,75.62,1252800,3.10
+1980-09-25,77.00,79.00,76.50,76.87,1373600,3.15
+1980-09-24,74.62,77.37,74.50,77.00,1235200,3.15
+1980-09-23,74.75,75.37,74.12,74.62,1647200,3.06
+1980-09-22,74.75,74.87,74.37,74.75,1608800,3.06
+1980-09-19,74.50,75.37,74.50,74.75,1568000,3.06
+1980-09-18,75.37,76.62,74.12,74.25,1136800,3.04
+1980-09-17,74.12,75.50,74.12,75.37,1147200,3.09
+1980-09-16,73.00,74.50,73.00,73.87,1029600,3.03
+1980-09-15,72.00,73.62,72.00,73.00,447200,2.99
+1980-09-12,72.75,72.75,72.00,72.00,569600,2.95
+1980-09-11,73.00,73.37,71.62,72.75,1104000,2.98
+1980-09-10,72.00,73.50,72.00,73.00,1097600,2.99
+1980-09-09,70.75,72.25,70.50,72.00,769600,2.95
+1980-09-08,73.25,73.25,70.62,70.75,865600,2.90
+1980-09-05,73.12,73.37,72.25,73.25,1144800,3.00
+1980-09-04,74.00,74.62,72.75,73.12,1101600,3.00
+1980-09-03,73.00,74.25,72.75,74.00,1685600,3.03
+1980-09-02,73.37,73.75,72.87,73.00,673600,2.99
+1980-08-29,73.75,73.75,73.00,73.37,849600,3.01
+1980-08-28,74.62,75.25,73.50,73.75,728800,3.02
+1980-08-27,76.25,76.25,74.62,74.62,901600,3.06
+1980-08-26,76.12,77.25,76.12,76.25,451200,3.12
+1980-08-25,75.12,76.37,75.12,75.87,542400,3.11
+1980-08-22,76.00,77.00,75.00,75.12,710400,3.08
+1980-08-21,75.25,76.00,75.12,76.00,604800,3.11
+1980-08-20,75.00,75.87,74.75,75.25,768000,3.08
+1980-08-19,75.50,75.75,74.62,75.00,1587200,3.07
+1980-08-18,76.25,76.75,75.25,75.50,605600,3.09
+1980-08-15,75.00,76.62,75.00,76.25,1021600,3.12
+1980-08-14,73.62,75.25,73.37,75.00,907200,3.07
+1980-08-13,74.25,74.25,73.50,73.62,764800,3.02
+1980-08-12,75.25,75.25,73.62,74.25,353600,3.04
+1980-08-11,75.00,75.75,74.75,75.50,533600,3.09
+1980-08-08,75.50,76.25,74.75,75.00,1420000,3.07
+1980-08-07,73.37,76.00,72.87,75.50,911200,3.09
+1980-08-06,71.37,73.37,71.00,73.37,968800,3.01
+1980-08-05,71.75,72.25,71.25,71.37,2272800,2.92
+1980-08-04,72.50,72.50,71.00,71.75,1160000,2.94
+1980-08-01,74.50,74.62,73.00,73.50,1717600,3.01
+1980-07-31,74.87,74.87,73.25,74.50,2797600,3.05
+1980-07-30,79.37,79.37,75.75,75.75,1222400,3.10
+1980-07-29,79.25,79.75,79.00,79.37,444800,3.25
+1980-07-28,78.62,79.50,78.00,79.25,668800,3.25
+1980-07-25,79.75,79.75,78.62,78.62,607200,3.22
+1980-07-24,79.50,80.37,78.75,79.87,900800,3.27
+1980-07-23,79.00,79.87,78.62,79.50,599200,3.26
+1980-07-22,79.50,80.25,78.62,79.00,1088800,3.24
+1980-07-21,79.00,79.75,78.62,79.50,1166400,3.26
+1980-07-18,78.62,79.62,78.62,79.00,1496000,3.24
+1980-07-17,76.75,78.62,76.75,78.50,765600,3.22
+1980-07-16,76.00,77.25,75.87,76.25,1690400,3.12
+1980-07-15,78.50,78.87,76.00,76.00,1196000,3.11
+1980-07-14,77.00,78.87,76.12,78.50,696800,3.22
+1980-07-11,76.00,77.50,76.00,77.00,1124800,3.15
+1980-07-10,78.62,78.62,75.50,75.50,1142400,3.09
+1980-07-09,79.25,79.87,78.75,78.75,506400,3.23
+1980-07-08,79.25,79.50,78.87,79.25,596800,3.25
+1980-07-07,79.12,79.62,79.00,79.25,1054400,3.25
+1980-07-03,77.50,79.50,77.50,79.12,1129600,3.24
+1980-07-02,76.87,77.75,76.75,77.50,852000,3.18
+1980-07-01,76.50,77.75,76.37,76.87,1413600,3.15
+1980-06-30,79.75,79.75,76.50,76.50,1137600,3.13
+1980-06-27,79.25,81.00,78.37,79.75,900000,3.27
+1980-06-26,80.00,81.00,79.00,79.25,1717600,3.25
+1980-06-25,79.00,80.50,79.00,80.00,1657600,3.28
+1980-06-24,77.75,79.37,77.50,78.87,1184000,3.23
+1980-06-23,77.25,78.62,76.87,77.75,969600,3.19
+1980-06-20,77.50,77.87,76.87,77.25,1160000,3.16
+1980-06-19,78.87,79.75,77.50,77.50,1344800,3.18
+1980-06-18,77.37,79.00,77.00,78.87,1005600,3.23
+1980-06-17,76.50,78.00,76.12,77.37,910400,3.17
+1980-06-16,76.00,77.25,75.87,76.50,622400,3.13
+1980-06-13,78.00,78.25,75.75,76.00,1104000,3.11
+1980-06-12,78.87,79.75,77.25,78.00,1593600,3.20
+1980-06-11,76.37,78.87,76.25,78.87,1826400,3.23
+1980-06-10,75.25,77.50,75.25,76.37,1075200,3.13
+1980-06-09,74.62,75.37,74.62,75.25,564800,3.08
+1980-06-06,73.50,75.00,73.50,74.37,1065600,3.05
+1980-06-05,74.37,75.12,73.50,73.50,1374400,3.01
+1980-06-04,72.62,74.50,72.62,74.37,2198400,3.05
+1980-06-03,73.12,73.37,72.25,72.25,913600,2.96
+1980-06-02,73.12,74.50,72.75,73.12,1422400,3.00
+1980-05-30,72.75,74.00,71.00,73.12,989600,3.00
+1980-05-29,75.50,75.75,72.37,72.75,2132000,2.98
+1980-05-28,73.00,75.75,72.50,75.50,1963200,3.09
+1980-05-27,71.50,73.25,71.50,73.00,1254400,2.99
+1980-05-23,71.00,72.00,71.00,71.50,1186400,2.93
+1980-05-22,69.25,71.50,69.25,71.00,965600,2.91
+1980-05-21,68.87,69.50,68.00,69.00,496800,2.83
+1980-05-20,68.37,69.00,68.25,68.87,894400,2.82
+1980-05-19,67.50,69.25,67.12,68.37,556800,2.80
+1980-05-16,66.00,67.75,65.87,67.50,716000,2.77
+1980-05-15,66.00,66.50,65.50,66.00,896800,2.70
+1980-05-14,66.25,66.75,65.75,66.00,1878400,2.70
+1980-05-13,65.62,66.50,64.50,66.25,1766400,2.71
+1980-05-12,65.75,65.75,65.00,65.62,1468800,2.69
+1980-05-09,67.62,67.62,65.25,66.12,1476000,2.71
+1980-05-08,69.00,69.00,67.50,67.62,1947200,2.77
+1980-05-07,67.75,69.75,67.75,69.00,1283200,2.83
+1980-05-06,68.12,70.00,67.37,67.75,1316800,2.78
+1980-05-05,69.37,69.37,67.75,68.12,938400,2.79
+1980-05-02,69.75,70.00,69.25,69.62,1363200,2.85
+1980-05-01,70.62,70.62,69.00,69.75,1099200,2.86
+1980-04-30,69.50,70.75,69.00,70.75,616800,2.90
+1980-04-29,69.25,69.62,68.75,69.50,544800,2.85
+1980-04-28,68.75,70.37,68.75,69.25,1504000,2.84
+1980-04-25,67.62,68.75,67.37,68.75,808000,2.82
+1980-04-24,69.00,69.00,67.62,67.62,1533600,2.77
+1980-04-23,69.50,70.37,68.75,69.00,1158400,2.83
+1980-04-22,67.50,69.87,67.50,69.50,1467200,2.85
+1980-04-21,65.62,66.25,64.62,65.37,671200,2.68
+1980-04-18,66.75,67.00,65.62,65.62,909600,2.69
+1980-04-17,66.75,67.50,66.12,66.75,481600,2.73
+1980-04-16,68.87,70.00,66.75,66.75,1392000,2.73
+1980-04-15,68.50,69.62,68.25,68.87,632000,2.82
+1980-04-14,68.12,68.50,67.37,68.50,812000,2.81
+1980-04-11,68.00,68.37,67.75,68.12,884000,2.79
+1980-04-10,67.00,68.00,66.50,68.00,1310400,2.79
+1980-04-09,63.63,67.50,63.63,67.00,1452000,2.74
+1980-04-08,62.38,63.88,62.00,63.50,987200,2.60
+1980-04-07,65.12,65.12,62.25,62.38,707200,2.56
+1980-04-03,66.75,66.75,65.25,65.50,524000,2.68
+1980-04-02,65.37,67.25,65.37,66.75,940000,2.73
+1980-04-01,65.50,66.25,64.75,65.00,756800,2.66
+1980-03-31,65.12,65.87,64.00,65.50,1265600,2.68
+1980-03-28,64.25,65.75,64.25,65.12,1703200,2.67
+1980-03-27,65.75,65.75,61.25,64.25,2516000,2.63
+1980-03-26,67.75,69.25,66.75,66.87,1106400,2.74
+1980-03-25,66.37,68.00,66.25,67.75,2153600,2.78
+1980-03-24,69.00,69.00,66.12,66.37,1430400,2.72
+1980-03-21,70.62,70.62,69.25,69.62,1706400,2.85
+1980-03-20,72.50,73.00,70.75,70.87,1300800,2.90
+1980-03-19,72.75,73.87,72.25,72.50,1363200,2.97
+1980-03-18,70.87,73.00,69.25,72.75,1938400,2.98
+1980-03-17,72.75,72.75,70.00,70.87,1131200,2.90
+1980-03-14,74.50,74.75,73.00,73.50,1019200,3.01
+1980-03-13,77.37,77.75,74.25,74.50,1729600,3.05
+1980-03-12,77.37,77.37,75.12,77.37,1184000,3.17
+1980-03-11,76.50,78.00,76.50,77.37,1999200,3.17
+1980-03-10,76.25,77.25,75.00,75.75,1666400,3.10
+1980-03-07,77.75,77.75,75.75,76.25,2312800,3.12
+1980-03-06,80.87,80.87,77.75,78.25,2226400,3.21
+1980-03-05,81.37,85.00,81.00,81.00,2306400,3.32
+1980-03-04,78.37,82.00,77.75,81.37,2537600,3.33
+1980-03-03,79.37,79.37,78.37,78.37,1950400,3.21
+1980-02-29,79.62,80.50,79.12,79.50,1176800,3.26
+1980-02-28,79.00,80.75,79.00,79.62,2096000,3.26
+1980-02-27,80.50,83.25,79.00,79.00,4957600,3.24
+1980-02-26,76.62,80.50,76.00,80.50,3500800,3.30
+1980-02-25,77.25,77.25,75.50,76.62,2221600,3.14
+1980-02-22,73.25,79.00,72.50,77.37,5061600,3.17
+1980-02-21,74.25,77.00,73.00,73.25,3367200,3.00
+1980-02-20,70.00,74.50,70.00,74.25,2980800,3.04
+1980-02-19,70.25,70.25,69.00,69.62,1345600,2.85
+1980-02-15,70.50,70.50,69.00,70.50,1934400,2.89
+1980-02-14,71.50,72.87,69.75,70.75,1524800,2.90
+1980-02-13,73.00,74.00,71.37,71.50,2192800,2.93
+1980-02-12,72.75,73.25,70.50,73.00,2294400,2.99
+1980-02-11,75.25,75.25,72.75,72.75,3916000,2.98
+1980-02-08,72.75,75.50,72.50,75.37,4455200,3.09
+1980-02-07,71.50,74.75,71.50,72.75,6178400,2.98
+1980-02-06,63.75,68.50,63.63,68.50,3314400,2.81
+1980-02-05,63.50,63.75,63.00,63.75,1188800,2.61
+1980-02-04,64.00,64.75,63.50,63.50,1905600,2.60
+1980-02-01,62.25,64.00,61.63,64.00,1424800,2.62
+1980-01-31,62.00,63.50,62.00,62.25,1500000,2.55
+1980-01-30,61.13,62.00,60.88,61.88,997600,2.54
+1980-01-29,62.00,62.63,60.63,61.13,2205600,2.50
+1980-01-28,61.00,62.38,60.25,62.00,1159200,2.54
+1980-01-25,61.00,61.00,60.13,61.00,1364000,2.50
+1980-01-24,61.00,61.88,61.00,61.13,1468800,2.50
+1980-01-23,59.13,60.75,59.13,60.25,1192800,2.47
+1980-01-22,59.38,59.75,59.13,59.13,1402400,2.42
+1980-01-21,57.50,59.50,57.50,59.38,2758400,2.43
+1980-01-18,54.50,57.00,54.50,57.00,2181600,2.34
+1980-01-17,54.25,55.00,54.00,54.38,1909600,2.23
+1980-01-16,54.00,56.00,54.00,54.25,2994400,2.22
+1980-01-15,53.63,54.00,53.50,54.00,899200,2.21
+1980-01-14,53.63,54.00,53.63,53.63,1560800,2.20
+1980-01-11,54.00,54.00,53.63,53.63,828800,2.20
+1980-01-10,54.13,54.38,53.75,54.00,2179200,2.21
+1980-01-09,54.63,55.13,54.00,54.13,2942400,2.22
+1980-01-08,54.13,54.75,54.13,54.63,1138400,2.24
+1980-01-07,54.13,54.63,54.13,54.13,1813600,2.22
+1980-01-04,54.38,55.25,54.00,54.13,1976800,2.22
+1980-01-03,54.25,55.50,53.50,54.38,2531200,2.23
+1980-01-02,56.38,56.38,54.25,54.25,1178400,2.22
+1979-12-31,56.38,56.88,56.38,56.38,513600,2.31
+1979-12-28,56.00,56.75,56.00,56.13,628000,2.30
+1979-12-27,55.75,56.38,55.75,56.00,621600,2.29
+1979-12-26,57.13,57.25,55.63,55.63,599200,2.28
+1979-12-24,56.50,57.13,55.88,57.13,262400,2.34
+1979-12-21,58.38,58.50,56.00,56.50,1266400,2.31
+1979-12-20,59.13,59.75,58.38,58.38,1503200,2.39
+1979-12-19,58.75,59.50,58.25,59.13,1300800,2.42
+1979-12-18,58.38,60.25,58.13,58.75,3533600,2.41
+1979-12-17,58.38,59.00,58.13,58.38,2222400,2.39
+1979-12-14,56.88,58.50,56.88,58.38,1812000,2.39
+1979-12-13,56.88,56.88,56.38,56.88,1872800,2.33
+1979-12-12,57.13,57.63,57.13,57.25,775200,2.35
+1979-12-11,56.00,57.75,55.63,56.75,1524800,2.32
+1979-12-10,56.50,56.50,55.63,56.00,645600,2.29
+1979-12-07,58.13,58.25,56.25,56.75,1015200,2.32
+1979-12-06,58.25,58.25,57.75,58.13,712000,2.38
+1979-12-05,58.25,59.00,58.25,58.38,767200,2.39
+1979-12-04,57.25,58.00,57.25,57.75,622400,2.37
+1979-12-03,56.63,57.75,56.50,57.25,688000,2.35
+1979-11-30,56.88,56.88,56.25,56.63,652800,2.32
+1979-11-29,57.00,57.25,56.75,56.88,485600,2.33
+1979-11-28,57.13,57.50,56.38,57.00,680800,2.34
+1979-11-27,58.88,58.88,57.00,57.13,748800,2.34
+1979-11-26,59.00,59.88,59.00,59.13,935200,2.42
+1979-11-23,58.13,59.00,58.13,58.75,787200,2.41
+1979-11-21,57.50,58.25,56.75,57.75,868800,2.37
+1979-11-20,59.13,59.50,57.00,57.50,953600,2.36
+1979-11-19,58.50,59.63,58.25,59.13,788000,2.42
+1979-11-16,59.38,59.38,58.50,58.50,391200,2.40
+1979-11-15,57.75,59.75,57.75,59.38,1396800,2.43
+1979-11-14,57.00,58.63,56.00,57.50,1263200,2.36
+1979-11-13,57.63,58.00,57.00,57.00,395200,2.34
+1979-11-12,55.50,57.63,55.50,57.63,888800,2.36
+1979-11-09,54.50,55.50,54.50,55.00,561600,2.25
+1979-11-08,54.75,55.25,54.25,54.50,434400,2.23
+1979-11-07,55.38,55.38,54.50,54.75,664000,2.24
+1979-11-06,55.88,56.13,55.38,55.38,502400,2.27
+1979-11-05,55.88,56.50,55.63,55.88,400000,2.29
+1979-11-02,55.25,55.88,54.50,55.88,870400,2.29
+1979-11-01,54.50,55.50,54.00,55.25,992000,2.26
+1979-10-31,54.38,55.38,54.00,54.50,669600,2.23
+1979-10-30,53.25,54.63,53.00,54.38,1434400,2.23
+1979-10-29,52.88,53.38,52.88,53.25,1051200,2.18
+1979-10-26,53.50,53.88,52.50,52.75,374400,2.16
+1979-10-25,53.50,53.75,53.13,53.50,417600,2.19
+1979-10-24,53.63,54.50,53.50,53.50,555200,2.19
+1979-10-23,54.50,54.50,53.38,53.63,789600,2.20
+1979-10-22,54.75,54.75,53.63,54.50,1223200,2.23
+1979-10-19,56.25,56.25,55.50,55.50,1296000,2.27
+1979-10-18,55.88,56.75,55.88,56.38,2017600,2.31
+1979-10-17,55.63,56.50,55.63,55.88,783200,2.29
+1979-10-16,55.88,56.25,55.25,55.25,732000,2.26
+1979-10-15,56.63,56.75,55.50,55.88,689600,2.29
+1979-10-12,57.00,58.25,56.63,56.63,1042400,2.32
+1979-10-11,57.50,57.75,56.25,57.00,1038400,2.34
+1979-10-10,57.75,57.75,53.38,57.50,1531200,2.36
+1979-10-09,58.50,58.50,57.13,57.75,780000,2.37
+1979-10-08,59.38,60.00,58.75,58.75,616800,2.41
+1979-10-05,58.25,60.25,58.25,59.38,1409600,2.43
+1979-10-04,57.88,58.25,57.63,58.25,508800,2.39
+1979-10-03,58.38,58.38,57.63,57.88,552800,2.37
+1979-10-02,57.13,58.50,57.13,58.38,1013600,2.39
+1979-10-01,57.50,57.50,56.13,57.00,810400,2.34
+1979-09-28,58.75,58.75,54.25,57.50,970400,2.36
+1979-09-27,59.00,59.75,58.63,59.00,1140000,2.42
+1979-09-26,59.00,61.88,59.00,59.00,2224800,2.42
+1979-09-25,58.00,59.00,57.25,59.00,1029600,2.42
+1979-09-24,59.50,59.50,57.25,58.00,1236000,2.38
+1979-09-21,59.00,61.00,59.00,59.63,2745600,2.44
+1979-09-20,58.25,58.50,56.50,58.25,1721600,2.39
+1979-09-19,57.00,58.50,56.50,58.25,1000800,2.39
+1979-09-18,57.13,57.13,56.13,57.00,670400,2.34
+1979-09-17,57.75,58.38,57.13,57.38,729600,2.35
+1979-09-14,56.50,57.75,56.25,57.75,948000,2.37
+1979-09-13,57.25,57.25,56.50,56.50,545600,2.31
+1979-09-12,57.63,58.13,57.00,57.25,960000,2.35
+1979-09-11,57.88,58.25,57.25,57.63,728800,2.36
+1979-09-10,56.88,58.38,56.88,57.88,1638400,2.37
+1979-09-07,54.50,56.38,54.50,56.38,740800,2.31
+1979-09-06,53.50,56.00,53.50,54.50,852800,2.23
+1979-09-05,53.50,54.25,52.88,53.50,1007200,2.19
+1979-09-04,55.88,55.88,53.50,53.50,392800,2.19
+1979-08-31,55.88,56.63,55.88,55.88,550400,2.29
+1979-08-30,56.13,56.25,55.88,55.88,272000,2.29
+1979-08-29,56.25,56.25,55.75,56.13,410400,2.30
+1979-08-28,56.38,56.75,56.13,56.38,622400,2.31
+1979-08-27,56.38,58.13,56.38,56.38,1612000,2.31
+1979-08-24,54.25,56.25,53.88,56.00,936000,2.29
+1979-08-23,54.00,54.63,53.88,54.25,918400,2.22
+1979-08-22,53.63,54.25,53.13,54.00,1033600,2.21
+1979-08-21,53.63,54.25,53.25,53.63,1432000,2.20
+1979-08-20,52.25,53.63,52.25,53.63,1318400,2.20
+1979-08-17,49.88,51.88,49.88,51.75,1400800,2.12
+1979-08-16,50.38,50.88,49.88,49.88,937600,2.04
+1979-08-15,50.00,50.38,49.75,50.38,960000,2.06
+1979-08-14,50.25,50.63,50.00,50.00,966400,2.05
+1979-08-13,50.13,50.25,50.00,50.25,410400,2.06
+1979-08-10,50.13,50.50,49.88,50.13,651200,2.05
+1979-08-09,51.00,51.00,50.00,50.13,627200,2.05
+1979-08-08,51.25,51.75,51.00,51.25,928800,2.10
+1979-08-07,50.38,51.38,50.13,51.25,889600,2.10
+1979-08-06,50.38,50.38,50.00,50.38,545600,2.06
+1979-08-03,51.50,51.50,50.38,50.50,828000,2.07
+1979-08-02,51.38,51.88,51.38,51.63,760800,2.12
+1979-08-01,51.75,51.88,51.25,51.38,456000,2.10
+1979-07-31,51.88,52.13,51.75,51.75,686400,2.12
+1979-07-30,52.00,52.00,51.63,51.88,467200,2.13
+1979-07-27,52.13,52.50,51.88,52.00,510400,2.13
+1979-07-26,52.13,52.25,51.75,52.13,588800,2.14
+1979-07-25,51.63,52.25,51.63,52.13,789600,2.14
+1979-07-24,51.50,51.75,51.25,51.63,421600,2.12
+1979-07-23,51.63,51.63,51.00,51.50,804000,2.11
+1979-07-20,51.75,52.00,51.38,51.88,1086400,2.13
+1979-07-19,51.38,51.88,51.25,51.75,874400,2.12
+1979-07-18,51.50,51.63,50.88,51.38,964800,2.10
+1979-07-17,51.63,51.88,51.25,51.50,1198400,2.11
+1979-07-16,51.13,52.50,50.88,51.63,1607200,2.12
+1979-07-13,51.13,51.38,50.63,51.13,1303200,2.09
+1979-07-12,51.25,51.38,50.88,51.13,998400,2.09
+1979-07-11,52.00,52.00,51.25,51.25,1119200,2.10
+1979-07-10,52.00,52.25,51.25,52.25,1528800,2.14
+1979-07-09,50.38,52.00,50.38,52.00,1337600,2.13
+1979-07-06,48.63,50.13,48.63,50.13,1836800,2.05
+1979-07-05,47.88,48.63,47.75,48.38,1222400,1.98
+1979-07-03,48.50,48.50,47.63,47.88,635200,1.96
+1979-07-02,48.50,48.75,48.25,48.63,404000,1.99
+1979-06-29,48.38,48.88,48.38,48.50,488000,1.99
+1979-06-28,47.88,48.75,47.88,48.38,977600,1.98
+1979-06-27,47.63,48.13,47.50,47.88,1076000,1.96
+1979-06-26,47.63,47.88,47.38,47.63,927200,1.95
+1979-06-25,48.13,48.13,47.38,47.63,889600,1.95
+1979-06-22,47.00,48.13,47.00,48.13,507200,1.97
+1979-06-21,47.00,47.00,46.25,46.88,842400,1.92
+1979-06-20,47.50,47.63,46.88,47.00,539200,1.93
+1979-06-19,47.63,47.63,47.25,47.50,288000,1.95
+1979-06-18,48.00,48.00,47.63,47.75,336800,1.96
+1979-06-15,48.00,48.13,47.50,48.00,523200,1.97
+1979-06-14,48.25,48.25,47.75,48.00,1248800,1.97
+1979-06-13,49.38,49.75,48.50,48.63,859200,1.99
+1979-06-12,49.00,49.50,48.75,49.38,979200,2.02
+1979-06-11,48.50,49.00,48.38,49.00,747200,2.01
+1979-06-08,48.88,48.88,48.38,48.50,624000,1.99
+1979-06-07,48.38,49.00,48.38,48.88,872800,2.00
+1979-06-06,47.38,48.50,47.38,48.13,1149600,1.97
+1979-06-05,45.88,47.38,45.88,46.88,716800,1.92
+1979-06-04,45.25,45.88,45.25,45.63,234400,1.87
+1979-06-01,45.13,45.63,45.13,45.25,352800,1.85
+1979-05-31,46.00,46.00,44.75,45.13,1170400,1.85
+1979-05-30,46.38,46.63,46.00,46.38,381600,1.90
+1979-05-29,46.75,46.75,46.25,46.38,425600,1.90
+1979-05-25,47.25,47.25,46.50,46.88,699200,1.92
+1979-05-24,47.25,47.25,47.00,47.25,517600,1.94
+1979-05-23,47.63,48.00,47.50,47.50,415200,1.95
+1979-05-22,47.13,47.88,47.00,47.63,385600,1.95
+1979-05-21,47.63,47.75,47.13,47.13,305600,1.93
+1979-05-18,47.75,48.13,47.63,47.63,633600,1.95
+1979-05-17,46.63,47.88,46.38,47.75,391200,1.96
+1979-05-16,46.00,46.63,46.00,46.63,432800,1.91
+1979-05-15,45.50,46.00,45.38,46.00,462400,1.88
+1979-05-14,46.00,46.13,45.50,45.50,552800,1.86
+1979-05-11,46.00,46.13,45.63,46.00,505600,1.88
+1979-05-10,47.63,47.63,46.00,46.00,642400,1.88
+1979-05-09,47.88,48.00,47.50,47.88,489600,1.96
+1979-05-08,48.13,48.13,47.50,47.88,932800,1.96
+1979-05-07,48.63,48.63,48.25,48.25,552000,1.98
+1979-05-04,50.00,50.00,48.75,48.88,703200,2.00
+1979-05-03,50.75,50.88,50.13,50.38,463200,2.06
+1979-05-02,49.50,50.75,49.50,50.75,400000,2.08
+1979-05-01,49.25,49.88,49.13,49.50,558400,2.03
+1979-04-30,48.63,49.25,48.50,49.25,530400,2.02
+1979-04-27,49.00,49.13,48.50,48.63,804000,1.99
+1979-04-26,49.75,49.75,49.00,49.00,500800,2.01
+1979-04-25,50.38,50.63,49.88,49.88,1936800,2.04
+1979-04-24,49.63,50.88,49.63,50.38,937600,2.06
+1979-04-23,49.00,49.25,48.88,49.25,329600,2.02
+1979-04-20,48.50,49.00,48.50,49.00,388800,2.01
+1979-04-19,48.25,48.75,48.25,48.38,665600,1.98
+1979-04-18,48.13,48.38,48.13,48.25,320800,1.98
+1979-04-17,48.13,48.38,48.00,48.00,441600,1.97
+1979-04-16,48.38,48.38,48.00,48.13,561600,1.97
+1979-04-12,48.25,48.63,48.00,48.63,504000,1.99
+1979-04-11,49.13,49.13,48.00,48.25,596000,1.98
+1979-04-10,49.50,49.63,49.13,49.38,358400,2.02
+1979-04-09,50.00,50.00,49.50,49.50,702400,2.03
+1979-04-06,50.00,50.38,49.75,50.00,1344000,2.05
+1979-04-05,48.50,50.00,48.25,50.00,1738400,2.05
+1979-04-04,48.50,48.88,48.50,48.50,913600,1.99
+1979-04-03,48.00,48.38,47.88,48.38,727200,1.98
+1979-04-02,47.63,48.13,47.13,48.00,270400,1.97
+1979-03-30,48.00,48.25,47.50,47.63,708800,1.95
+1979-03-29,47.50,48.13,47.00,48.00,444800,1.97
+1979-03-28,47.50,48.00,47.38,47.50,834400,1.95
+1979-03-27,47.13,47.50,46.75,47.50,701600,1.95
+1979-03-26,47.63,47.63,47.00,47.13,594400,1.93
+1979-03-23,47.88,48.13,47.63,47.63,606400,1.95
+1979-03-22,48.38,48.50,47.75,47.88,979200,1.96
+1979-03-21,48.38,48.38,47.75,48.38,1511200,1.98
+1979-03-20,49.25,49.25,48.38,48.38,1115200,1.98
+1979-03-19,49.25,49.75,49.25,49.38,1370400,2.02
+1979-03-16,47.25,48.88,47.25,48.88,1439200,2.00
+1979-03-15,47.00,47.75,47.00,47.00,996000,1.93
+1979-03-14,47.38,47.75,46.88,46.88,542400,1.92
+1979-03-13,47.25,47.38,46.50,47.38,752000,1.94
+1979-03-12,46.88,47.25,46.38,47.25,321600,1.94
+1979-03-09,46.63,47.50,46.63,46.88,696800,1.92
+1979-03-08,45.50,46.38,45.50,46.38,674400,1.90
+1979-03-07,44.75,45.63,44.75,45.38,760800,1.86
+1979-03-06,45.25,45.50,44.38,44.50,542400,1.82
+1979-03-05,44.63,45.50,44.63,45.25,503200,1.85
+1979-03-02,45.00,45.38,44.50,44.63,411200,1.83
+1979-03-01,44.63,45.25,44.50,45.00,620800,1.84
+1979-02-28,44.50,44.75,44.38,44.63,620800,1.83
+1979-02-27,45.00,45.13,44.38,44.50,1602400,1.82
+1979-02-26,45.13,45.13,45.00,45.00,386400,1.84
+1979-02-23,45.38,45.50,44.88,45.25,563200,1.85
+1979-02-22,46.00,46.00,45.25,45.38,1612000,1.86
+1979-02-21,46.13,46.50,46.13,46.38,544800,1.90
+1979-02-20,45.63,46.13,45.63,46.13,558400,1.89
+1979-02-16,45.63,45.75,45.00,45.63,414400,1.87
+1979-02-15,45.75,45.75,45.50,45.63,270400,1.87
+1979-02-14,45.88,46.25,45.63,45.75,677600,1.87
+1979-02-13,45.50,46.38,45.50,45.88,554400,1.88
+1979-02-12,45.00,45.38,44.88,45.25,414400,1.85
+1979-02-09,44.75,45.13,44.75,45.00,440000,1.84
+1979-02-08,44.88,45.25,44.63,44.75,840800,1.83
+1979-02-07,45.50,45.63,44.75,44.88,352000,1.84
+1979-02-06,45.88,45.88,45.50,45.50,624000,1.86
+1979-02-05,46.25,46.25,45.75,46.00,285600,1.88
+1979-02-02,46.75,46.75,46.50,46.50,500800,1.91
+1979-02-01,47.25,47.50,47.13,47.50,672800,1.95
+1979-01-31,47.50,47.63,47.00,47.25,827200,1.94
+1979-01-30,47.25,47.75,47.25,47.50,626400,1.95
+1979-01-29,47.00,47.25,46.88,47.25,763200,1.94
+1979-01-26,46.25,47.13,46.25,47.00,1149600,1.93
+1979-01-25,46.00,46.38,46.00,46.25,497600,1.89
+1979-01-24,46.13,46.13,45.88,45.88,1132000,1.88
+1979-01-23,45.75,46.13,45.75,46.13,435200,1.89
+1979-01-22,45.88,45.88,45.50,45.63,557600,1.87
+1979-01-19,45.88,46.25,45.75,46.13,520800,1.89
+1979-01-18,46.00,46.13,45.63,45.88,513600,1.88
+1979-01-17,45.88,46.50,45.50,46.00,864000,1.88
+1979-01-16,46.25,46.25,45.63,45.88,576000,1.88
+1979-01-15,45.88,46.50,45.75,46.25,499200,1.89
+1979-01-12,45.75,46.50,45.38,45.88,704000,1.88
+1979-01-11,45.88,45.88,45.50,45.75,297600,1.87
+1979-01-10,46.13,46.13,45.50,46.00,835200,1.88
+1979-01-09,46.75,47.00,46.25,46.25,1656000,1.89
+1979-01-08,46.38,46.75,46.38,46.75,585600,1.92
+1979-01-05,46.88,47.00,46.63,46.63,716000,1.91
+1979-01-04,46.88,47.13,46.63,46.88,689600,1.92
+1979-01-03,46.88,47.25,46.75,46.88,498400,1.92
+1979-01-02,46.88,47.13,46.63,46.88,325600,1.92
+1978-12-29,46.88,47.13,46.88,46.88,208000,1.92
+1978-12-28,47.13,47.25,46.88,46.88,310400,1.92
+1978-12-27,47.38,47.38,47.13,47.13,317600,1.93
+1978-12-26,47.25,47.63,47.13,47.63,264800,1.95
+1978-12-22,46.75,47.38,46.75,47.25,445600,1.94
+1978-12-21,46.50,47.38,46.38,46.38,550400,1.90
+1978-12-20,46.50,46.88,46.25,46.50,446400,1.91
+1978-12-19,46.50,47.13,46.38,46.50,492800,1.91
+1978-12-18,47.38,47.38,46.25,46.50,690400,1.91
+1978-12-15,48.50,48.75,47.75,47.75,1308800,1.96
+1978-12-14,47.75,48.50,47.75,48.50,1191200,1.99
+1978-12-13,47.75,48.00,47.63,47.75,1063200,1.96
+1978-12-12,47.88,48.13,47.75,47.75,673600,1.96
+1978-12-11,47.38,48.25,47.25,47.88,588000,1.96
+1978-12-08,47.25,47.50,47.25,47.38,640800,1.94
+1978-12-07,47.38,47.50,47.00,47.25,966400,1.94
+1978-12-06,47.00,47.63,47.00,47.38,684000,1.94
+1978-12-05,46.38,47.13,46.13,46.63,883200,1.91
+1978-12-04,46.38,46.63,46.00,46.38,614400,1.90
+1978-12-01,46.13,46.63,46.13,46.38,624000,1.90
+1978-11-30,45.50,45.75,45.25,45.50,396800,1.86
+1978-11-29,46.50,46.50,45.50,45.50,388000,1.86
+1978-11-28,46.75,46.88,46.63,46.63,372800,1.91
+1978-11-27,46.50,46.75,46.38,46.75,564800,1.92
+1978-11-24,46.50,46.75,46.00,46.50,446400,1.91
+1978-11-22,46.25,46.63,46.00,46.50,375200,1.91
+1978-11-21,45.88,46.75,45.88,46.25,420800,1.89
+1978-11-20,45.25,46.13,45.25,45.88,976800,1.88
+1978-11-17,44.63,45.50,44.63,44.88,923200,1.84
+1978-11-16,43.50,44.38,43.50,44.38,471200,1.82
+1978-11-15,44.00,44.50,43.50,43.50,449600,1.78
+1978-11-14,44.50,44.50,43.50,44.00,736000,1.80
+1978-11-13,45.63,45.75,44.75,44.75,487200,1.83
+1978-11-10,45.63,46.00,45.25,45.63,297600,1.87
+1978-11-09,45.00,46.25,44.88,45.63,787200,1.87
+1978-11-08,45.00,45.00,44.38,45.00,537600,1.84
+1978-11-07,45.25,45.25,44.75,45.13,513600,1.85
+1978-11-06,46.38,46.38,45.50,46.00,696800,1.88
+1978-11-03,44.25,46.63,44.25,46.50,1268000,1.91
+1978-11-02,44.25,44.63,43.50,44.25,760000,1.81
+1978-11-01,43.63,44.50,43.63,44.25,909600,1.81
+1978-10-31,43.50,44.25,43.38,43.50,995200,1.78
+1978-10-30,43.50,43.50,42.63,43.50,635200,1.78
+1978-10-27,44.63,44.88,43.50,43.50,870400,1.78
+1978-10-26,44.88,45.88,44.63,44.63,577600,1.83
+1978-10-25,45.25,45.38,44.50,44.88,519200,1.84
+1978-10-24,45.13,45.75,45.00,45.25,590400,1.85
+1978-10-23,44.25,45.25,44.25,45.13,956800,1.85
+1978-10-20,44.25,44.63,44.13,44.25,973600,1.81
+1978-10-19,45.50,45.50,44.00,44.25,711200,1.81
+1978-10-18,46.50,46.63,45.50,45.63,621600,1.87
+1978-10-17,47.25,47.25,46.25,46.50,1521600,1.91
+1978-10-16,48.38,48.38,47.25,47.25,826400,1.94
+1978-10-13,48.38,48.63,48.38,48.50,748800,1.99
+1978-10-12,48.75,48.75,48.25,48.25,1265600,1.98
+1978-10-11,48.63,48.88,48.38,48.88,378400,2.00
+1978-10-10,48.38,48.63,48.25,48.63,1049600,1.99
+1978-10-09,48.13,48.50,48.13,48.38,337600,1.98
+1978-10-06,48.50,48.63,48.13,48.13,540000,1.97
+1978-10-05,48.13,48.63,48.13,48.13,540000,1.97
+1978-10-04,47.00,47.63,46.88,47.63,826400,1.95
+1978-10-03,47.00,47.13,46.88,47.00,864800,1.93
+1978-10-02,46.88,47.13,46.75,47.00,792000,1.93
+1978-09-29,46.13,46.88,46.13,46.88,662400,1.92
+1978-09-28,46.25,46.50,46.13,46.13,591200,1.89
+1978-09-27,46.50,46.88,45.50,46.25,511200,1.89
+1978-09-26,46.00,46.50,46.00,46.50,968800,1.91
+1978-09-25,45.88,46.00,45.50,45.88,321600,1.88
+1978-09-22,45.88,46.13,45.50,45.88,676000,1.88
+1978-09-21,45.63,46.00,45.50,45.88,1023200,1.88
+1978-09-20,45.25,45.88,45.25,45.63,432800,1.87
+1978-09-19,45.25,45.75,45.13,45.13,492800,1.85
+1978-09-18,45.25,45.75,45.00,45.25,772000,1.85
+1978-09-15,45.38,45.38,44.88,45.25,840800,1.85
+1978-09-14,46.75,46.88,45.75,45.75,633600,1.87
+1978-09-13,47.50,47.63,46.75,46.75,940800,1.92
+1978-09-12,47.75,47.88,47.00,47.50,731200,1.95
+1978-09-11,48.00,48.38,47.75,47.75,1092800,1.96
+1978-09-08,47.13,48.13,47.13,48.00,1644000,1.97
+1978-09-07,47.63,47.88,47.13,47.13,1328800,1.93
+1978-09-06,46.38,48.13,46.38,47.63,2060800,1.95
+1978-09-05,45.75,46.50,45.75,46.25,1253600,1.89
+1978-09-01,44.00,45.13,44.00,44.88,1102400,1.84
+1978-08-31,44.38,44.38,44.00,44.00,480800,1.80
+1978-08-30,43.75,44.50,43.75,44.38,630400,1.82
+1978-08-29,43.50,43.75,43.50,43.63,674400,1.79
+1978-08-28,43.63,43.88,43.00,43.38,665600,1.78
+1978-08-25,43.88,43.88,43.63,43.63,572800,1.79
+1978-08-24,43.63,44.13,43.63,43.88,606400,1.80
+1978-08-23,43.63,43.88,43.25,43.63,408800,1.79
+1978-08-22,43.50,43.63,43.00,43.63,1083200,1.79
+1978-08-21,44.13,44.25,43.50,43.50,515200,1.78
+1978-08-18,44.00,44.50,44.00,44.13,1468000,1.81
+1978-08-17,43.13,45.00,43.13,44.00,2069600,1.80
+1978-08-16,42.63,43.13,42.50,42.88,1120800,1.76
+1978-08-15,42.75,42.75,42.38,42.63,303200,1.75
+1978-08-14,42.75,43.25,42.75,42.75,608000,1.75
+1978-08-11,42.38,43.25,42.13,42.75,713600,1.75
+1978-08-10,42.38,42.75,42.13,42.38,756800,1.74
+1978-08-09,42.38,42.63,42.38,42.38,945600,1.74
+1978-08-08,41.75,42.13,41.75,41.88,549600,1.72
+1978-08-07,41.38,42.00,41.38,41.75,688000,1.71
+1978-08-04,41.38,41.38,40.75,41.38,572800,1.70
+1978-08-03,42.00,42.50,41.75,41.75,1610400,1.71
+1978-08-02,42.13,42.13,41.88,42.00,1744800,1.72
+1978-08-01,42.00,42.38,42.00,42.13,610400,1.73
+1978-07-31,42.00,42.38,41.50,42.00,901600,1.72
+1978-07-28,41.75,42.38,41.50,42.00,556000,1.72
+1978-07-27,41.63,41.88,41.63,41.75,330400,1.71
+1978-07-26,41.63,41.88,41.38,41.63,684000,1.71
+1978-07-25,41.13,41.75,41.13,41.63,374400,1.71
+1978-07-24,41.00,41.38,40.75,41.13,481600,1.69
+1978-07-21,40.38,41.38,40.38,41.00,1024800,1.68
+1978-07-20,40.25,40.75,40.00,40.00,726400,1.64
+1978-07-19,39.50,40.25,39.38,40.25,796000,1.65
+1978-07-18,39.75,39.75,39.38,39.50,198400,1.62
+1978-07-17,40.25,40.50,39.88,39.88,588000,1.63
+1978-07-14,40.00,40.25,39.88,40.25,653600,1.65
+1978-07-13,39.75,40.00,39.63,40.00,689600,1.64
+1978-07-12,39.63,40.25,39.50,39.75,1259200,1.63
+1978-07-11,39.25,39.75,39.25,39.63,903200,1.62
+1978-07-10,38.50,39.13,38.50,38.88,895200,1.59
+1978-07-07,38.75,38.75,38.13,38.38,685600,1.57
+1978-07-06,38.88,38.88,38.50,38.75,695200,1.59
+1978-07-05,39.00,39.00,38.63,38.88,583200,1.59
+1978-07-03,39.50,39.50,38.88,39.13,803200,1.60
+1978-06-30,39.63,39.88,39.63,39.88,235200,1.63
+1978-06-29,39.88,40.00,39.38,39.50,382400,1.62
+1978-06-28,39.75,39.88,39.38,39.88,451200,1.63
+1978-06-27,39.88,40.25,39.38,39.75,1509600,1.63
+1978-06-26,40.00,40.38,39.75,39.88,1014400,1.63
+1978-06-23,40.75,40.75,40.00,40.00,504000,1.64
+1978-06-22,41.50,41.50,40.75,41.00,650400,1.68
+1978-06-21,41.75,41.75,41.38,41.63,423200,1.71
+1978-06-20,42.75,42.88,42.25,42.38,424000,1.74
+1978-06-19,43.00,43.13,42.63,42.75,1098400,1.75
+1978-06-16,43.00,43.13,42.75,43.00,657600,1.76
+1978-06-15,43.00,43.13,42.63,43.00,473600,1.76
+1978-06-14,43.25,43.50,42.63,43.00,391200,1.76
+1978-06-13,43.25,43.38,42.75,43.25,443200,1.77
+1978-06-12,43.13,43.63,43.00,43.25,368800,1.77
+1978-06-09,43.38,43.63,43.00,43.13,440800,1.77
+1978-06-08,43.50,43.88,43.25,43.38,898400,1.78
+1978-06-07,43.63,43.63,43.25,43.50,940800,1.78
+1978-06-06,43.50,44.25,43.50,43.75,1170400,1.79
+1978-06-05,42.75,43.50,42.63,43.25,584800,1.77
+1978-06-02,42.38,42.75,42.25,42.75,409600,1.75
+1978-06-01,41.88,42.50,41.63,42.38,561600,1.74
+1978-05-31,41.63,42.13,41.63,41.88,536800,1.72
+1978-05-30,41.50,41.63,40.75,41.63,372800,1.71
+1978-05-26,42.13,42.13,41.50,41.50,378400,1.70
+1978-05-25,43.00,43.25,42.13,42.50,745600,1.74
+1978-05-24,43.38,43.38,42.75,43.00,868800,1.76
+1978-05-23,43.75,43.88,43.38,43.50,500000,1.78
+1978-05-22,43.38,43.88,43.13,43.75,447200,1.79
+1978-05-19,43.25,43.88,43.00,43.38,545600,1.78
+1978-05-18,43.63,43.88,43.25,43.25,755200,1.77
+1978-05-17,43.50,44.00,43.13,43.63,853600,1.79
+1978-05-16,43.75,43.88,43.50,43.50,878400,1.78
+1978-05-15,43.50,43.75,43.38,43.75,536800,1.79
+1978-05-12,43.50,43.75,43.25,43.50,552800,1.78
+1978-05-11,43.50,43.88,43.00,43.50,592800,1.78
+1978-05-10,43.75,44.00,43.38,43.50,470400,1.78
+1978-05-09,43.50,43.75,43.38,43.75,647200,1.79
+1978-05-08,43.63,43.88,43.50,43.50,673600,1.78
+1978-05-05,44.25,44.25,43.63,43.63,1400800,1.79
+1978-05-04,43.75,44.25,43.38,44.25,1451200,1.81
+1978-05-03,43.63,43.88,43.50,43.75,1309600,1.79
+1978-05-02,43.88,43.88,43.38,43.63,924000,1.79
+1978-05-01,43.38,44.13,43.00,44.00,738400,1.80
+1978-04-28,42.00,43.38,41.75,43.38,1035200,1.78
+1978-04-27,42.13,42.38,41.50,42.00,795200,1.72
+1978-04-26,42.25,42.75,41.88,42.13,768000,1.73
+1978-04-25,42.00,42.63,42.00,42.25,1352000,1.73
+1978-04-24,40.38,41.00,40.13,41.00,1098400,1.68
+1978-04-21,40.75,40.88,40.38,40.38,541600,1.65
+1978-04-20,40.63,41.25,40.63,40.75,568800,1.67
+1978-04-19,40.50,40.75,40.13,40.50,494400,1.66
+1978-04-18,40.50,40.75,40.25,40.50,1092000,1.66
+1978-04-17,40.13,41.00,40.13,40.50,956000,1.66
+1978-04-14,39.50,40.13,39.50,40.00,1065600,1.64
+1978-04-13,39.00,39.25,39.00,39.25,380800,1.61
+1978-04-12,39.00,39.13,38.88,39.00,190400,1.60
+1978-04-11,39.00,39.13,38.75,39.00,459200,1.60
+1978-04-10,39.25,39.25,38.88,39.00,260800,1.60
+1978-04-07,39.25,39.38,38.88,39.25,352000,1.61
+1978-04-06,39.00,39.50,38.75,39.25,581600,1.61
+1978-04-05,38.75,39.13,38.50,39.00,355200,1.60
+1978-04-04,38.25,38.88,38.25,38.75,412800,1.59
+1978-04-03,38.25,38.25,37.75,38.25,717600,1.57
+1978-03-31,38.75,38.75,38.38,38.63,441600,1.58
+1978-03-30,39.13,39.13,38.75,38.88,489600,1.59
+1978-03-29,39.13,39.38,39.00,39.13,399200,1.60
+1978-03-28,38.63,39.13,38.50,39.13,362400,1.60
+1978-03-27,38.88,38.88,38.50,38.63,256800,1.58
+1978-03-23,39.25,39.25,38.88,39.00,681600,1.60
+1978-03-22,39.13,39.50,39.00,39.25,361600,1.61
+1978-03-21,39.88,39.88,39.13,39.13,402400,1.60
+1978-03-20,39.25,40.00,39.25,39.88,564800,1.63
+1978-03-17,38.88,39.38,38.63,39.00,528000,1.60
+1978-03-16,38.50,38.88,38.25,38.88,230400,1.59
+1978-03-15,38.88,38.88,38.25,38.50,294400,1.58
+1978-03-14,38.50,39.25,38.38,39.00,508800,1.60
+1978-03-13,38.50,38.88,38.50,38.50,352800,1.58
+1978-03-10,37.38,38.38,37.38,38.25,648000,1.57
+1978-03-09,37.63,37.63,37.25,37.38,421600,1.53
+1978-03-08,37.63,37.75,37.50,37.75,620000,1.55
+1978-03-07,37.75,37.75,37.38,37.63,465600,1.54
+1978-03-06,38.00,38.00,37.88,37.88,291200,1.55
+1978-03-03,37.88,38.25,37.88,38.25,901600,1.57
+1978-03-02,37.75,38.13,37.63,37.88,791200,1.55
+1978-03-01,37.75,37.88,37.25,37.75,330400,1.55
+1978-02-28,38.00,38.00,37.50,37.75,306400,1.55
+1978-02-27,38.50,38.63,38.00,38.13,372800,1.56
+1978-02-24,37.88,38.50,37.88,38.50,566400,1.58
+1978-02-23,37.75,38.00,37.38,37.88,354400,1.55
+1978-02-22,37.63,37.88,37.63,37.75,610400,1.55
+1978-02-21,37.25,37.63,37.00,37.63,692000,1.54
+1978-02-17,37.38,37.63,37.13,37.25,436000,1.53
+1978-02-16,37.50,37.50,36.75,37.38,501600,1.53
+1978-02-15,38.00,38.13,37.63,37.63,683200,1.54
+1978-02-14,38.00,38.13,37.63,38.00,326400,1.56
+1978-02-13,37.88,38.13,37.75,38.00,339200,1.56
+1978-02-10,38.25,38.25,37.75,37.88,461600,1.55
+1978-02-09,38.25,38.25,38.00,38.25,552800,1.57
+1978-02-08,38.63,38.63,38.13,38.25,845600,1.57
+1978-02-07,38.13,38.75,38.00,38.63,388000,1.58
+1978-02-06,37.75,38.13,37.63,38.13,256800,1.56
+1978-02-03,38.25,38.25,37.63,37.75,930400,1.55
+1978-02-02,37.38,38.75,37.38,38.75,1006400,1.59
+1978-02-01,36.75,37.13,36.25,37.00,858400,1.52
+1978-01-31,36.50,37.00,36.25,36.75,410400,1.51
+1978-01-30,35.63,36.50,35.63,36.50,419200,1.50
+1978-01-27,35.75,35.88,35.00,35.63,437600,1.46
+1978-01-26,35.38,35.75,35.38,35.75,456000,1.46
+1978-01-25,35.13,35.50,35.00,35.38,254400,1.45
+1978-01-24,34.88,35.25,34.75,35.13,357600,1.44
+1978-01-23,35.25,35.25,34.75,34.88,283200,1.43
+1978-01-20,35.13,35.38,35.00,35.25,278400,1.44
+1978-01-19,35.38,35.63,35.00,35.13,1064800,1.44
+1978-01-18,35.00,35.38,34.88,35.38,748800,1.45
+1978-01-17,34.63,35.00,34.38,35.00,1594400,1.43
+1978-01-16,35.38,35.38,34.25,34.63,2825600,1.42
+1978-01-13,35.63,36.25,35.25,35.38,1188000,1.45
+1978-01-12,35.38,35.88,35.13,35.63,801600,1.46
+1978-01-11,36.00,36.00,35.00,35.38,624800,1.45
+1978-01-10,36.63,36.75,36.00,36.00,633600,1.47
+1978-01-09,36.88,36.88,36.25,36.63,607200,1.50
+1978-01-06,37.25,37.50,36.63,37.00,496800,1.52
+1978-01-05,37.75,38.13,36.88,37.25,679200,1.53
+1978-01-04,37.38,37.88,37.38,37.75,552000,1.55
+1978-01-03,38.88,38.88,38.00,38.00,385600,1.56
+1977-12-30,38.75,38.88,38.25,38.88,989600,1.59
+1977-12-29,39.00,39.00,38.38,38.75,646400,1.59
+1977-12-28,39.38,39.50,38.75,39.00,372800,1.60
+1977-12-27,39.75,39.88,39.13,39.38,216000,1.61
+1977-12-23,39.13,39.75,39.13,39.75,769600,1.63
+1977-12-22,38.88,39.00,38.50,38.88,691200,1.59
+1977-12-21,38.88,39.25,38.88,38.88,728000,1.59
+1977-12-20,39.13,39.13,38.88,38.88,584000,1.59
+1977-12-19,39.50,39.63,39.25,39.25,561600,1.61
+1977-12-16,39.63,39.75,39.50,39.50,176000,1.62
+1977-12-15,39.75,39.88,39.50,39.63,687200,1.62
+1977-12-14,39.75,39.88,38.63,39.75,681600,1.63
+1977-12-13,40.00,40.00,39.63,39.75,386400,1.63
+1977-12-12,40.00,40.25,39.88,40.00,263200,1.64
+1977-12-09,39.63,40.13,39.63,40.00,499200,1.64
+1977-12-08,39.63,40.25,39.50,39.50,442400,1.62
+1977-12-07,39.13,39.75,39.13,39.63,528800,1.62
+1977-12-06,39.63,39.63,39.13,39.13,742400,1.60
+1977-12-05,39.88,40.00,39.63,39.63,223200,1.62
+1977-12-02,39.75,40.00,39.50,39.88,308800,1.63
+1977-12-01,40.00,40.00,39.50,39.75,327200,1.63
+1977-11-30,39.38,40.00,39.13,40.00,673600,1.64
+1977-11-29,39.75,39.75,39.25,39.38,1031200,1.61
+1977-11-28,39.75,39.88,39.63,39.75,238400,1.63
+1977-11-25,39.50,39.75,39.50,39.75,296800,1.63
+1977-11-23,39.88,40.00,39.50,39.50,1470400,1.62
+1977-11-22,39.75,40.13,39.25,39.88,915200,1.63
+1977-11-21,39.25,39.88,39.25,39.75,414400,1.63
+1977-11-18,40.13,40.13,39.25,39.25,948800,1.61
+1977-11-17,40.25,40.63,40.00,40.13,471200,1.64
+1977-11-16,40.13,40.38,39.75,40.25,618400,1.65
+1977-11-15,40.00,40.25,39.75,40.13,417600,1.64
+1977-11-14,40.00,40.13,39.75,40.00,348000,1.64
+1977-11-11,39.63,40.00,39.63,40.00,904800,1.64
+1977-11-10,39.00,39.50,39.00,39.50,347200,1.62
+1977-11-09,38.88,39.25,38.63,39.00,546400,1.60
+1977-11-08,39.00,39.00,38.50,38.88,352000,1.59
+1977-11-07,38.25,39.00,38.13,39.00,429600,1.60
+1977-11-04,38.00,38.25,37.75,38.25,630400,1.57
+1977-11-03,38.38,38.38,37.50,38.00,627200,1.56
+1977-11-02,38.50,38.63,38.25,38.63,252000,1.58
+1977-11-01,38.75,38.75,38.38,38.50,1036000,1.58
+1977-10-31,39.00,39.00,38.50,38.75,1596800,1.59
+1977-10-28,38.88,39.13,38.38,39.00,232800,1.60
+1977-10-27,39.25,39.25,38.75,38.88,227200,1.59
+1977-10-26,38.88,39.38,38.25,39.25,607200,1.61
+1977-10-25,38.75,39.00,38.50,38.88,382400,1.59
+1977-10-24,39.25,39.25,38.75,38.75,232000,1.59
+1977-10-21,39.25,39.38,39.00,39.25,274400,1.61
+1977-10-20,39.13,39.25,38.75,39.25,342400,1.61
+1977-10-19,39.88,39.88,39.13,39.13,936800,1.60
+1977-10-18,39.88,40.13,39.75,39.88,367200,1.63
+1977-10-17,39.88,40.38,39.50,39.88,286400,1.63
+1977-10-14,39.63,40.00,39.50,39.88,716800,1.63
+1977-10-13,40.00,40.00,39.50,39.63,760000,1.62
+1977-10-12,41.00,41.00,39.88,40.00,1636000,1.64
+1977-10-11,41.63,41.63,41.13,41.25,668800,1.69
+1977-10-10,41.25,41.63,41.25,41.63,241600,1.71
+1977-10-07,41.13,41.38,40.88,41.25,435200,1.69
+1977-10-06,40.75,41.13,40.63,41.13,607200,1.69
+1977-10-05,41.50,41.50,40.50,40.75,398400,1.67
+1977-10-04,41.50,41.63,41.13,41.50,428000,1.70
+1977-10-03,41.75,41.88,41.38,41.50,550400,1.70
+1977-09-30,41.38,41.88,41.38,41.75,372000,1.71
+1977-09-29,41.00,41.38,40.88,41.25,420000,1.69
+1977-09-28,40.75,41.13,40.63,41.00,433600,1.68
+1977-09-27,40.75,41.00,40.63,40.75,395200,1.67
+1977-09-26,40.38,40.75,40.13,40.75,414400,1.67
+1977-09-23,40.50,40.75,40.38,40.38,438400,1.65
+1977-09-22,40.50,40.50,39.88,40.50,516800,1.66
+1977-09-21,40.50,40.75,40.50,40.50,732800,1.66
+1977-09-20,40.50,40.50,40.00,40.25,648800,1.65
+1977-09-19,40.88,40.88,40.38,40.50,300800,1.66
+1977-09-16,41.13,41.75,40.88,41.00,271200,1.68
+1977-09-15,41.25,41.75,41.00,41.13,563200,1.69
+1977-09-14,40.75,41.25,40.50,41.25,487200,1.69
+1977-09-13,40.75,41.00,40.63,40.75,510400,1.67
+1977-09-12,40.63,40.75,40.38,40.75,468800,1.67
+1977-09-09,40.88,40.88,40.38,40.63,720000,1.66
+1977-09-08,42.00,42.00,41.00,41.00,1625600,1.68
+1977-09-07,41.63,42.00,41.63,42.00,1194400,1.72
+1977-09-06,41.50,41.50,40.75,41.38,1145600,1.70
+1977-09-02,40.50,41.75,40.25,41.75,416000,1.71
+1977-09-01,40.25,40.63,39.75,40.50,529600,1.66
+1977-08-31,39.00,40.25,38.63,40.25,575200,1.65
+1977-08-30,38.50,39.13,38.50,39.00,488800,1.60
+1977-08-29,38.25,38.63,38.00,38.38,691200,1.57
+1977-08-26,38.25,38.25,37.50,38.25,837600,1.57
+1977-08-25,38.75,38.75,38.00,38.38,1138400,1.57
+1977-08-24,39.00,39.00,38.63,38.88,610400,1.59
+1977-08-23,39.25,39.25,38.88,39.13,1124800,1.60
+1977-08-22,39.00,39.25,38.63,39.25,844800,1.61
+1977-08-19,40.63,40.75,38.63,39.00,4084800,1.60
+1977-08-18,41.38,41.38,40.63,40.63,987200,1.66
+1977-08-17,41.50,41.63,41.25,41.38,661600,1.70
+1977-08-16,42.00,42.13,41.50,41.50,638400,1.70
+1977-08-15,42.25,42.25,41.75,42.00,548000,1.72
+1977-08-12,42.75,42.75,40.75,42.25,592800,1.73
+1977-08-11,43.38,43.38,42.88,43.13,507200,1.77
+1977-08-10,43.00,43.38,42.88,43.38,298400,1.78
+1977-08-09,43.25,43.25,42.75,43.00,317600,1.76
+1977-08-08,43.50,43.50,43.13,43.38,524000,1.78
+1977-08-05,43.50,43.50,43.13,43.50,574400,1.78
+1977-08-04,43.63,43.88,43.13,43.88,443200,1.80
+1977-08-03,43.63,43.63,43.25,43.63,374400,1.79
+1977-08-02,43.50,43.88,43.25,43.88,220000,1.80
+1977-08-01,43.25,44.25,43.13,43.50,293600,1.78
+1977-07-29,43.00,43.25,42.75,43.25,378400,1.77
+1977-07-28,42.75,43.13,42.25,43.00,1096000,1.76
+1977-07-27,43.00,43.00,42.50,42.75,789600,1.75
+1977-07-26,44.13,44.13,43.13,43.13,609600,1.77
+1977-07-25,45.25,45.25,44.25,44.50,490400,1.82
+1977-07-22,44.88,45.50,44.88,45.25,551200,1.85
+1977-07-21,44.75,45.00,44.50,44.75,450400,1.83
+1977-07-20,45.00,45.38,44.38,44.75,450400,1.83
+1977-07-19,44.50,45.13,44.50,45.00,662400,1.84
+1977-07-18,44.25,44.75,44.25,44.50,556800,1.82
+1977-07-15,44.00,44.25,43.75,44.25,936800,1.81
+1977-07-13,43.88,44.25,43.88,44.00,520000,1.80
+1977-07-12,43.25,44.13,43.25,43.88,1656000,1.80
+1977-07-11,41.88,42.88,41.88,42.88,1242400,1.76
+1977-07-08,42.38,42.63,41.88,41.88,572000,1.72
+1977-07-07,41.75,42.38,41.75,42.38,462400,1.74
+1977-07-06,42.00,42.13,41.75,41.75,313600,1.71
+1977-07-05,42.00,42.38,42.00,42.00,540000,1.72
+1977-07-01,41.88,42.00,41.88,41.88,411200,1.72
+1977-06-30,42.00,42.25,41.75,41.75,1197600,1.71
+1977-06-29,42.00,42.25,41.75,42.00,707200,1.72
+1977-06-28,42.38,42.38,41.88,42.00,580000,1.72
+1977-06-27,42.38,42.50,42.00,42.50,283200,1.74
+1977-06-24,42.38,42.50,42.13,42.38,641600,1.74
+1977-06-23,42.25,42.38,42.13,42.38,592800,1.74
+1977-06-22,41.75,42.25,41.63,42.25,295200,1.73
+1977-06-21,41.63,42.38,41.63,41.75,1411200,1.71
+1977-06-20,41.75,41.75,41.50,41.63,239200,1.71
+1977-06-17,41.88,42.25,41.63,42.00,482400,1.72
+1977-06-16,42.00,42.13,41.63,41.88,641600,1.72
+1977-06-15,42.00,42.00,41.63,42.00,266400,1.72
+1977-06-14,41.75,42.00,41.75,42.00,671200,1.72
+1977-06-13,41.13,41.88,41.13,41.63,541600,1.71
+1977-06-10,40.88,41.13,40.88,41.00,592000,1.68
+1977-06-09,41.13,41.13,40.25,40.75,592800,1.67
+1977-06-08,41.50,41.50,41.00,41.13,928800,1.69
+1977-06-07,41.75,41.75,41.00,41.50,1024800,1.70
+1977-06-06,42.00,42.00,41.50,41.75,312800,1.71
+1977-06-03,42.00,42.50,41.88,42.00,1124000,1.72
+1977-06-02,42.13,42.13,41.63,42.00,340800,1.72
+1977-06-01,41.88,42.13,41.63,42.13,428800,1.73
+1977-05-31,41.38,42.00,41.38,41.88,376000,1.72
+1977-05-27,41.25,41.50,40.88,41.38,311200,1.70
+1977-05-26,41.25,41.38,40.75,41.25,379200,1.69
+1977-05-25,41.38,41.50,41.00,41.25,444800,1.69
+1977-05-24,41.50,41.63,41.13,41.38,499200,1.70
+1977-05-23,42.50,42.63,41.00,41.50,383200,1.70
+1977-05-20,42.50,42.75,42.25,42.50,273600,1.74
+1977-05-19,42.88,42.88,42.50,42.50,388000,1.74
+1977-05-18,42.75,43.00,42.50,42.88,866400,1.76
+1977-05-17,42.63,42.75,42.25,42.75,577600,1.75
+1977-05-16,42.38,43.00,42.38,42.63,1143200,1.75
+1977-05-13,41.00,42.25,41.00,42.00,901600,1.72
+1977-05-12,40.75,41.13,40.50,41.00,640000,1.68
+1977-05-11,40.88,41.13,40.75,40.75,659200,1.67
+1977-05-10,40.75,41.13,40.75,40.88,640000,1.67
+1977-05-09,40.88,40.88,40.63,40.75,313600,1.67
+1977-05-06,41.25,41.25,40.63,41.13,688800,1.69
+1977-05-05,42.00,42.13,41.63,41.88,608000,1.72
+1977-05-04,42.00,42.13,41.63,42.00,676000,1.72
+1977-05-03,41.63,42.25,41.63,42.00,479200,1.72
+1977-05-02,40.63,41.50,40.63,41.50,701600,1.70
+1977-04-29,40.25,40.50,40.25,40.50,492800,1.66
+1977-04-28,39.88,40.38,39.75,40.25,601600,1.65
+1977-04-27,39.25,40.00,39.13,39.88,544800,1.63
+1977-04-26,39.13,39.50,39.13,39.25,196800,1.61
+1977-04-25,39.63,39.63,39.13,39.13,834400,1.60
+1977-04-22,39.75,39.75,39.50,39.75,448800,1.63
+1977-04-21,40.00,40.25,39.88,39.88,398400,1.63
+1977-04-20,39.63,40.25,39.63,40.00,435200,1.64
+1977-04-19,39.88,39.88,39.50,39.63,292800,1.62
+1977-04-18,40.00,40.38,39.88,40.00,484000,1.64
+1977-04-15,40.13,40.25,39.88,40.00,424000,1.64
+1977-04-14,40.13,40.38,39.75,40.13,940800,1.64
+1977-04-13,40.25,40.75,39.88,40.13,497600,1.64
+1977-04-12,39.75,40.50,39.75,40.25,412800,1.65
+1977-04-11,39.63,39.88,39.63,39.75,603200,1.63
+1977-04-07,39.38,39.75,39.38,39.63,325600,1.62
+1977-04-06,39.38,39.50,39.13,39.38,275200,1.61
+1977-04-05,39.50,39.63,39.13,39.38,313600,1.61
+1977-04-04,39.88,39.88,39.38,39.50,252000,1.62
+1977-04-01,39.25,39.88,39.25,39.88,305600,1.63
+1977-03-31,39.13,39.38,38.88,39.13,377600,1.60
+1977-03-30,39.50,39.50,39.00,39.13,610400,1.60
+1977-03-29,39.25,39.75,39.25,39.50,509600,1.62
+1977-03-28,39.25,39.38,38.88,39.25,285600,1.61
+1977-03-25,38.88,39.38,38.75,39.25,491200,1.61
+1977-03-24,38.75,39.00,38.38,38.88,1091200,1.59
+1977-03-23,40.00,40.00,38.63,38.75,913600,1.59
+1977-03-22,40.50,40.63,39.75,40.00,546400,1.64
+1977-03-21,41.63,41.75,40.13,40.50,1336800,1.66
+1977-03-18,41.63,41.75,41.25,41.63,447200,1.71
+1977-03-17,41.88,41.88,41.25,41.63,629600,1.71
+1977-03-16,41.75,41.88,41.50,41.88,516800,1.72
+1977-03-15,41.50,41.88,41.38,41.75,888000,1.71
+1977-03-14,40.88,41.50,40.63,41.50,695200,1.70
+1977-03-11,41.00,41.13,40.63,40.88,396000,1.67
+1977-03-10,40.88,41.13,40.50,41.00,1019200,1.68
+1977-03-09,40.38,40.88,40.13,40.88,473600,1.67
+1977-03-08,40.75,40.88,40.25,40.38,572800,1.65
+1977-03-07,40.88,41.00,40.50,40.75,523200,1.67
+1977-03-04,40.88,41.13,40.75,40.88,716800,1.67
+1977-03-03,40.25,41.00,40.25,40.88,703200,1.67
+1977-03-02,40.38,40.50,40.13,40.25,440000,1.65
+1977-03-01,40.13,40.63,40.00,40.38,872800,1.65
+1977-02-28,40.00,40.13,39.88,40.13,364800,1.64
+1977-02-25,39.88,40.13,39.63,40.00,539200,1.64
+1977-02-24,40.00,40.00,39.50,39.88,808800,1.63
+1977-02-23,40.00,40.13,39.75,40.00,594400,1.64
+1977-02-22,40.00,40.00,39.63,40.00,448800,1.64
+1977-02-18,40.25,40.25,39.88,40.13,768800,1.64
+1977-02-17,40.25,40.25,40.00,40.25,544800,1.65
+1977-02-16,39.75,40.38,39.63,40.25,772000,1.65
+1977-02-15,39.50,39.88,39.50,39.75,1090400,1.63
+1977-02-14,39.63,39.75,39.13,39.38,825600,1.61
+1977-02-11,40.63,40.63,39.63,39.63,532000,1.62
+1977-02-10,41.25,41.25,40.00,40.75,860800,1.67
+1977-02-09,42.25,42.38,41.00,41.25,1290400,1.69
+1977-02-08,42.50,42.75,42.00,42.25,848000,1.73
+1977-02-07,42.50,42.50,42.25,42.50,994400,1.74
+1977-02-04,42.88,42.88,42.38,42.50,976000,1.74
+1977-02-03,43.00,43.25,42.88,43.25,926400,1.77
+1977-02-02,42.75,43.25,42.75,43.00,720800,1.76
+1977-02-01,42.75,42.88,42.25,42.75,842400,1.75
+1977-01-31,42.25,42.75,41.88,42.75,563200,1.75
+1977-01-28,42.13,43.75,42.00,42.25,1080000,1.73
+1977-01-27,42.00,42.13,41.75,42.13,684800,1.73
+1977-01-26,41.88,42.13,41.63,42.00,868000,1.72
+1977-01-25,41.38,42.00,41.38,41.88,1542400,1.72
+1977-01-24,40.50,41.63,40.38,41.25,873600,1.69
+1977-01-21,40.50,40.75,40.00,40.50,974400,1.66
+1977-01-20,41.25,41.50,40.25,40.50,1462400,1.66
+1977-01-19,40.75,41.38,40.75,41.25,998400,1.69
+1977-01-18,40.50,40.88,40.38,40.75,1152000,1.67
+1977-01-17,40.38,40.50,40.25,40.50,1149600,1.66
+1977-01-14,39.88,40.38,39.88,40.38,775200,1.65
+1977-01-13,39.25,40.13,39.25,39.75,860000,1.63
+1977-01-12,39.88,39.88,39.00,39.25,660000,1.61
+1977-01-11,40.38,40.50,39.75,40.00,1185600,1.64
+1977-01-10,40.25,40.50,40.25,40.38,440800,1.65
+1977-01-07,39.75,40.13,39.50,40.13,551200,1.64
+1977-01-06,39.63,39.88,39.50,39.75,570400,1.63
+1977-01-05,40.00,40.13,39.38,39.63,690400,1.62
+1977-01-04,40.63,40.75,40.00,40.00,659200,1.64
+1977-01-03,40.38,41.13,40.38,40.63,801600,1.66
+1976-12-31,40.75,41.00,40.00,41.00,429600,1.68
+1976-12-30,40.13,40.75,39.88,40.75,539200,1.67
+1976-12-29,40.13,40.25,39.75,40.13,775200,1.64
+1976-12-28,39.75,40.25,39.75,40.13,1300000,1.64
+1976-12-27,39.50,39.88,39.38,39.75,859200,1.63
+1976-12-23,39.63,39.63,39.13,39.50,912800,1.62
+1976-12-22,39.13,39.75,39.13,39.75,1016000,1.63
+1976-12-21,39.00,39.13,38.75,39.00,904800,1.60
+1976-12-20,38.88,39.13,38.63,39.00,610400,1.60
+1976-12-17,38.75,39.25,38.75,38.88,1115200,1.59
+1976-12-16,38.50,38.88,38.13,38.75,560800,1.59
+1976-12-15,38.38,38.63,38.13,38.50,588800,1.58
+1976-12-14,38.50,38.50,37.88,38.38,698400,1.57
+1976-12-13,38.50,38.50,38.00,38.50,632800,1.58
+1976-12-10,38.25,38.63,38.13,38.50,891200,1.58
+1976-12-09,38.25,38.75,38.25,38.25,861600,1.57
+1976-12-08,38.25,38.25,37.88,38.25,956000,1.57
+1976-12-07,37.88,38.50,37.88,38.25,1156000,1.57
+1976-12-06,37.38,38.00,37.13,37.75,1277600,1.55
+1976-12-03,36.88,37.38,36.75,37.38,796000,1.53
+1976-12-02,36.63,37.38,36.50,36.88,1132000,1.51
+1976-12-01,36.25,36.63,36.00,36.63,930400,1.50
+1976-11-30,36.13,36.38,35.75,36.25,573600,1.49
+1976-11-29,36.38,36.63,36.00,36.13,518400,1.48
+1976-11-26,35.88,36.38,35.88,36.38,602400,1.49
+1976-11-24,35.50,35.88,35.38,35.88,875200,1.47
+1976-11-23,35.63,35.75,33.63,35.50,558400,1.45
+1976-11-22,35.50,35.88,35.38,35.63,904000,1.46
+1976-11-19,35.50,36.00,35.25,35.50,984800,1.45
+1976-11-18,34.63,35.63,34.50,35.50,1120800,1.45
+1976-11-17,34.13,35.63,34.00,34.63,717600,1.42
+1976-11-16,33.88,34.13,33.63,34.13,952800,1.40
+1976-11-15,33.75,34.00,33.38,33.88,608800,1.39
+1976-11-12,33.88,33.88,33.50,33.75,440000,1.38
+1976-11-11,33.63,34.00,33.38,34.00,520800,1.39
+1976-11-10,34.13,34.38,33.63,33.63,726400,1.38
+1976-11-09,34.00,34.38,33.75,34.13,886400,1.40
+1976-11-08,34.00,34.00,33.50,34.00,631200,1.39
+1976-11-05,35.25,35.25,33.50,34.00,1546400,1.39
+1976-11-04,35.88,35.88,35.50,35.75,546400,1.44
+1976-11-03,36.50,36.50,35.75,36.13,1292800,1.46
+1976-11-01,36.88,37.50,36.50,37.13,841600,1.50
+1976-10-29,36.50,36.88,36.38,36.88,628800,1.49
+1976-10-28,36.38,36.63,36.25,36.50,868800,1.47
+1976-10-27,36.13,36.50,36.00,36.38,626400,1.47
+1976-10-26,35.88,36.38,35.88,36.13,350400,1.46
+1976-10-25,35.50,36.00,35.38,35.88,490400,1.45
+1976-10-22,35.63,35.75,35.25,35.50,387200,1.43
+1976-10-21,35.50,35.88,35.50,35.63,412800,1.44
+1976-10-20,35.50,35.75,35.38,35.50,564800,1.43
+1976-10-19,35.38,35.63,34.88,35.50,320800,1.43
+1976-10-18,35.00,35.50,34.75,35.38,412000,1.43
+1976-10-15,35.38,35.38,34.88,35.00,638400,1.41
+1976-10-14,35.88,35.88,35.25,35.50,744000,1.43
+1976-10-13,35.88,36.25,35.63,36.00,1305600,1.45
+1976-10-12,36.13,36.25,35.50,35.88,668800,1.45
+1976-10-11,36.50,36.50,35.75,36.13,586400,1.46
+1976-10-08,36.50,36.75,36.25,36.63,652800,1.48
+1976-10-07,36.75,36.88,36.00,36.50,1243200,1.47
+1976-10-06,36.75,36.75,36.00,36.75,874400,1.48
+1976-10-05,37.25,37.38,36.75,37.00,568800,1.49
+1976-10-04,37.25,37.63,36.88,37.25,718400,1.50
+1976-10-01,37.50,37.50,36.75,37.25,795200,1.50
+1976-09-30,37.75,37.75,37.13,37.50,476800,1.51
+1976-09-29,38.63,39.38,37.50,37.75,701600,1.52
+1976-09-28,38.88,38.88,38.25,38.63,488000,1.56
+1976-09-27,38.75,39.00,38.63,39.00,552800,1.57
+1976-09-24,39.00,39.00,38.38,38.75,536000,1.56
+1976-09-23,38.75,39.13,38.75,39.00,935200,1.57
+1976-09-22,38.75,39.13,38.50,38.75,1227200,1.56
+1976-09-21,37.88,38.75,37.75,38.75,1322400,1.56
+1976-09-20,37.75,38.13,37.75,37.88,876800,1.53
+1976-09-17,38.25,38.38,37.25,37.75,959200,1.52
+1976-09-16,37.75,38.25,37.75,38.25,500000,1.54
+1976-09-15,37.75,37.88,37.50,37.75,644800,1.52
+1976-09-14,37.75,37.75,37.50,37.75,262400,1.52
+1976-09-13,37.50,37.88,37.13,37.75,516800,1.52
+1976-09-10,37.63,37.63,37.13,37.50,589600,1.51
+1976-09-09,37.88,38.13,37.50,37.63,882400,1.52
+1976-09-08,37.75,38.13,37.50,37.88,320800,1.53
+1976-09-07,37.50,37.75,37.38,37.75,630400,1.52
+1976-09-03,37.75,37.75,37.38,37.50,461600,1.51
+1976-09-02,37.75,37.88,37.63,37.75,664000,1.52
+1976-09-01,37.50,37.75,37.25,37.75,443200,1.52
+1976-08-31,37.13,37.75,37.13,37.50,496000,1.51
+1976-08-30,36.63,37.13,36.63,37.00,328000,1.49
+1976-08-27,36.63,36.75,36.38,36.63,242400,1.48
+1976-08-26,36.88,37.00,36.50,36.63,382400,1.48
+1976-08-25,36.75,37.00,36.38,36.88,436800,1.49
+1976-08-24,37.25,37.88,36.75,36.75,432000,1.48
+1976-08-23,37.25,37.25,37.00,37.25,668800,1.50
+1976-08-20,37.75,37.88,37.38,37.50,416000,1.51
+1976-08-19,38.13,38.13,37.75,37.75,509600,1.52
+1976-08-18,38.13,38.50,38.00,38.13,944000,1.54
+1976-08-17,38.13,38.38,37.88,38.13,465600,1.54
+1976-08-16,38.13,38.25,37.88,38.13,847200,1.54
+1976-08-13,37.88,38.13,37.63,38.13,496000,1.54
+1976-08-12,37.63,37.88,37.63,37.88,417600,1.53
+1976-08-11,37.75,38.00,37.63,37.63,740800,1.52
+1976-08-10,37.88,38.00,37.75,37.75,557600,1.52
+1976-08-09,38.00,38.00,37.63,37.88,606400,1.53
+1976-08-06,37.75,38.25,37.75,38.25,453600,1.52
+1976-08-05,38.00,38.13,37.75,37.75,412800,1.50
+1976-08-04,38.00,38.25,37.75,38.00,535200,1.51
+1976-08-03,37.88,38.00,37.75,38.00,395200,1.51
+1976-08-02,37.88,38.00,37.63,37.88,411200,1.51
+1976-07-30,37.63,38.00,37.63,37.88,398400,1.51
+1976-07-29,37.63,37.75,37.25,37.63,306400,1.50
+1976-07-28,37.50,37.88,37.38,37.63,384800,1.50
+1976-07-27,38.00,38.25,37.50,37.50,627200,1.49
+1976-07-26,38.00,38.13,37.75,38.00,320000,1.51
+1976-07-23,37.75,38.13,37.63,38.00,424000,1.51
+1976-07-22,37.88,38.00,37.00,37.75,327200,1.50
+1976-07-21,37.75,37.88,37.50,37.88,386400,1.51
+1976-07-20,37.88,38.00,37.63,37.75,531200,1.50
+1976-07-19,37.63,38.13,37.63,37.88,613600,1.51
+1976-07-16,37.88,38.00,37.63,37.63,485600,1.50
+1976-07-15,38.25,38.38,37.75,37.88,1421600,1.51
+1976-07-14,38.13,38.50,38.13,38.25,1202400,1.52
+1976-07-13,38.00,38.38,38.00,38.13,1546400,1.52
+1976-07-12,38.38,38.38,37.50,37.88,1036800,1.51
+1976-07-09,38.63,39.25,38.25,38.63,2028000,1.54
+1976-07-08,37.88,38.75,37.75,38.63,1027200,1.54
+1976-07-07,37.88,38.13,37.75,37.88,416000,1.51
+1976-07-06,37.88,38.25,37.88,37.88,416000,1.51
+1976-07-02,37.88,38.13,37.63,37.88,556000,1.51
+1976-07-01,38.00,38.13,37.75,37.88,949600,1.51
+1976-06-30,38.00,38.13,37.75,38.00,707200,1.51
+1976-06-29,37.75,38.00,37.50,38.00,660800,1.51
+1976-06-28,37.50,37.75,37.50,37.75,724000,1.50
+1976-06-25,37.25,37.50,37.00,37.38,530400,1.49
+1976-06-24,36.88,37.38,36.88,37.25,723200,1.48
+1976-06-23,37.13,37.13,36.75,36.88,516800,1.47
+1976-06-22,37.50,37.50,37.00,37.25,607200,1.48
+1976-06-21,37.50,37.63,37.38,37.50,745600,1.49
+1976-06-18,37.50,37.88,37.13,37.50,820000,1.49
+1976-06-17,37.38,37.63,37.25,37.50,792000,1.49
+1976-06-16,37.25,37.63,37.25,37.38,595200,1.49
+1976-06-15,37.50,38.00,37.25,37.25,842400,1.48
+1976-06-14,37.25,37.88,37.25,37.50,719200,1.49
+1976-06-11,37.13,37.38,37.00,37.00,824800,1.47
+1976-06-10,36.75,37.13,36.75,37.13,936000,1.48
+1976-06-09,36.50,36.75,36.50,36.75,632800,1.46
+1976-06-08,36.25,36.63,36.13,36.50,784000,1.45
+1976-06-07,36.50,36.50,36.00,36.25,759200,1.44
+1976-06-04,36.88,37.00,36.50,36.50,459200,1.45
+1976-06-03,37.00,37.13,36.88,36.88,1036800,1.47
+1976-06-02,37.13,37.25,36.88,37.00,871200,1.47
+1976-06-01,37.13,37.38,36.75,37.13,467200,1.48
+1976-05-28,36.63,37.50,36.63,37.13,957600,1.48
+1976-05-27,35.88,36.63,35.50,36.63,973600,1.46
+1976-05-26,35.63,35.88,35.50,35.88,737600,1.43
+1976-05-25,35.50,36.75,35.38,35.63,889600,1.42
+1976-05-24,36.63,36.63,35.50,35.50,666400,1.41
+1976-05-21,37.00,37.00,36.38,36.63,675200,1.46
+1976-05-20,36.75,37.13,36.63,37.00,1286400,1.47
+1976-05-19,36.38,36.88,36.38,36.75,806400,1.46
+1976-05-18,36.25,36.38,36.00,36.25,560800,1.44
+1976-05-17,36.25,36.25,35.75,36.25,724000,1.44
+1976-05-14,36.13,36.25,36.00,36.25,671200,1.44
+1976-05-13,36.38,36.63,36.13,36.13,877600,1.44
+1976-05-12,36.75,36.75,36.13,36.38,574400,1.45
+1976-05-11,36.88,37.00,36.50,36.75,1025600,1.46
+1976-05-10,37.00,37.13,36.50,36.88,1274400,1.47
+1976-05-07,36.88,37.00,36.75,37.00,675200,1.45
+1976-05-06,36.75,37.00,36.38,36.88,1195200,1.44
+1976-05-05,36.50,36.75,35.38,36.75,926400,1.44
+1976-05-04,36.00,36.63,36.00,36.50,973600,1.43
+1976-05-03,36.25,36.50,35.50,36.00,1344800,1.41
+1976-04-30,36.38,36.75,36.00,36.25,1607200,1.42
+1976-04-29,36.50,36.88,36.38,36.38,1649600,1.42
+1976-04-28,36.13,36.88,35.63,36.50,843200,1.43
+1976-04-27,36.00,36.50,35.88,36.13,1497600,1.42
+1976-04-26,35.63,36.00,35.50,36.00,871200,1.41
+1976-04-23,35.63,35.88,35.38,35.63,798400,1.40
+1976-04-22,35.50,35.88,35.38,35.63,808800,1.40
+1976-04-21,35.25,35.88,34.88,35.50,1299200,1.39
+1976-04-20,34.38,35.38,34.38,35.25,1379200,1.38
+1976-04-19,34.13,34.50,34.13,34.38,867200,1.35
+1976-04-15,33.75,34.13,33.38,34.13,895200,1.34
+1976-04-14,34.25,34.38,33.63,33.75,1130400,1.32
+1976-04-13,34.00,34.25,33.75,34.25,577600,1.34
+1976-04-12,33.38,34.00,33.13,34.00,809600,1.33
+1976-04-09,33.25,33.50,33.00,33.38,750400,1.31
+1976-04-08,34.00,34.25,33.13,33.25,1151200,1.30
+1976-04-07,33.88,34.63,33.88,34.00,894400,1.33
+1976-04-06,33.63,34.00,33.63,33.75,956800,1.32
+1976-04-05,33.00,33.63,33.00,33.38,1636800,1.31
+1976-04-02,33.00,33.00,32.50,32.63,668000,1.28
+1976-04-01,34.00,34.13,32.50,33.00,1636800,1.29
+1976-03-31,33.75,34.00,33.50,34.00,686400,1.33
+1976-03-30,34.13,34.13,33.38,33.75,1019200,1.32
+1976-03-29,34.25,34.38,34.00,34.13,898400,1.34
+1976-03-26,33.75,34.38,33.75,34.25,811200,1.34
+1976-03-25,33.63,34.25,33.38,33.75,1697600,1.32
+1976-03-24,33.00,34.00,33.00,33.63,2030400,1.32
+1976-03-23,31.00,32.38,31.00,32.38,2118400,1.27
+1976-03-22,30.75,31.00,30.62,30.87,732800,1.21
+1976-03-19,30.62,30.87,30.12,30.75,1590400,1.20
+1976-03-18,30.62,30.75,30.25,30.62,648800,1.20
+1976-03-17,30.50,30.87,30.37,30.62,835200,1.20
+1976-03-16,30.25,30.75,30.25,30.50,519200,1.19
+1976-03-15,30.25,30.50,29.87,30.12,923200,1.18
+1976-03-12,30.50,30.75,30.00,30.25,1109600,1.18
+1976-03-11,30.25,30.75,30.25,30.50,676800,1.19
+1976-03-10,30.00,30.50,30.00,30.25,867200,1.18
+1976-03-09,29.87,30.25,29.87,30.00,973600,1.18
+1976-03-08,30.00,30.62,29.75,29.87,1295200,1.17
+1976-03-05,29.87,30.12,29.75,30.00,587200,1.18
+1976-03-04,29.87,30.00,29.50,29.87,501600,1.17
+1976-03-03,30.50,30.50,29.75,29.87,1110400,1.17
+1976-03-02,30.00,30.75,30.00,30.62,835200,1.20
+1976-03-01,30.00,30.12,29.50,30.00,759200,1.18
+1976-02-27,30.00,30.12,29.25,30.00,648000,1.18
+1976-02-26,30.12,30.75,29.87,30.00,911200,1.18
+1976-02-25,30.75,30.87,30.12,30.12,704000,1.18
+1976-02-24,30.62,31.00,30.37,30.75,932000,1.20
+1976-02-23,30.87,31.00,30.12,30.62,1130400,1.20
+1976-02-20,31.00,31.12,30.62,30.87,907200,1.21
+1976-02-19,30.87,31.12,30.50,31.00,828800,1.21
+1976-02-18,30.87,31.12,30.50,30.87,1071200,1.21
+1976-02-17,31.50,31.87,30.75,30.87,968800,1.21
+1976-02-13,31.25,31.75,31.25,31.50,1168800,1.23
+1976-02-12,31.50,31.62,31.12,31.25,700000,1.22
+1976-02-11,31.75,33.75,31.25,31.50,1203200,1.23
+1976-02-10,31.75,31.87,31.50,31.75,732800,1.24
+1976-02-09,31.62,32.00,31.12,31.75,349600,1.24
+1976-02-06,32.50,32.50,31.37,31.62,1363200,1.24
+1976-02-05,33.25,34.00,33.00,33.75,1264800,1.30
+1976-02-04,32.00,33.25,32.00,33.25,1932000,1.28
+1976-02-03,31.50,31.87,31.25,31.87,848000,1.23
+1976-02-02,31.50,31.75,31.00,31.50,540000,1.22
+1976-01-30,31.62,32.13,31.50,31.50,1340800,1.22
+1976-01-29,30.87,31.62,30.87,31.62,1888000,1.22
+1976-01-28,31.00,31.25,30.62,30.75,1135200,1.19
+1976-01-27,30.37,31.12,30.00,31.00,3073600,1.20
+1976-01-26,30.12,30.62,30.12,30.37,816800,1.17
+1976-01-23,30.25,30.50,30.00,30.00,568800,1.16
+1976-01-22,30.37,30.37,30.00,30.25,395200,1.17
+1976-01-21,30.62,30.75,29.87,30.62,634400,1.18
+1976-01-20,30.87,30.87,30.12,30.62,661600,1.18
+1976-01-19,29.87,30.87,29.87,30.87,444800,1.19
+1976-01-16,30.00,30.25,29.75,29.87,428800,1.15
+1976-01-15,30.75,30.87,30.00,30.00,676800,1.16
+1976-01-14,30.00,31.00,29.75,30.75,497600,1.19
+1976-01-13,30.75,30.87,30.00,30.00,576800,1.16
+1976-01-12,31.00,31.00,30.62,30.75,427200,1.19
+1976-01-09,31.37,31.50,31.00,31.00,336800,1.20
+1976-01-08,30.87,31.75,30.62,31.37,903200,1.21
+1976-01-07,31.00,31.37,30.75,30.87,583200,1.19
+1976-01-06,30.50,31.12,30.37,31.00,792000,1.20
+1976-01-05,29.50,30.62,29.50,30.50,584000,1.18
+1976-01-02,29.37,29.62,29.12,29.50,186400,1.14
+1975-12-31,29.25,29.50,29.12,29.37,159200,1.13
+1975-12-30,29.12,29.37,29.00,29.25,344000,1.13
+1975-12-29,28.62,29.12,28.62,29.12,363200,1.12
+1975-12-26,28.12,28.75,27.87,28.62,170400,1.10
+1975-12-24,27.50,28.25,27.50,28.12,546400,1.09
+1975-12-23,27.25,27.62,27.12,27.50,288800,1.06
+1975-12-22,26.87,27.37,26.87,27.25,552800,1.05
+1975-12-19,27.25,27.37,26.87,26.87,308000,1.04
+1975-12-18,27.12,27.37,26.87,27.25,646400,1.05
+1975-12-17,27.12,27.37,27.00,27.12,231200,1.05
+1975-12-16,27.12,27.37,27.00,27.12,837600,1.05
+1975-12-15,27.37,27.50,27.12,27.12,136800,1.05
+1975-12-12,27.25,27.37,26.75,27.37,567200,1.06
+1975-12-11,27.37,27.37,27.12,27.25,280000,1.05
+1975-12-10,26.87,27.37,26.87,27.37,288000,1.06
+1975-12-09,26.87,26.87,26.50,26.87,406400,1.04
+1975-12-08,26.62,27.00,26.25,26.87,718400,1.04
+1975-12-05,27.12,27.25,26.50,26.62,342400,1.03
+1975-12-04,27.50,27.62,26.75,27.12,560800,1.05
+1975-12-03,28.12,28.12,27.37,27.50,845600,1.06
+1975-12-02,28.75,28.75,28.37,28.50,790400,1.10
+1975-12-01,28.75,29.00,28.50,28.75,522400,1.11
+1975-11-28,29.00,29.00,28.50,28.75,165600,1.11
+1975-11-26,28.75,29.12,28.62,29.00,434400,1.12
+1975-11-25,28.50,28.87,28.37,28.75,544000,1.11
+1975-11-24,28.75,28.75,28.37,28.50,526400,1.10
+1975-11-21,28.87,29.00,28.37,28.87,353600,1.11
+1975-11-20,28.87,29.25,28.50,28.87,287200,1.11
+1975-11-19,29.25,29.25,28.75,28.87,540000,1.11
+1975-11-18,29.12,29.50,29.00,29.25,260800,1.13
+1975-11-17,29.12,29.25,28.87,29.12,249600,1.12
+1975-11-14,29.00,29.12,28.50,29.12,372800,1.12
+1975-11-13,28.75,29.25,28.75,29.00,316000,1.12
+1975-11-12,28.37,28.75,28.12,28.75,441600,1.11
+1975-11-11,28.50,28.87,28.37,28.37,159200,1.09
+1975-11-10,28.50,28.87,28.00,28.50,308000,1.10
+1975-11-07,28.87,29.00,28.50,28.50,376000,1.10
+1975-11-06,29.12,29.12,28.62,28.87,313600,1.09
+1975-11-05,29.75,29.87,29.12,29.12,387200,1.10
+1975-11-04,29.87,30.00,29.50,29.75,288000,1.13
+1975-11-03,29.87,30.00,29.62,29.87,178400,1.13
+1975-10-31,29.75,29.87,29.50,29.87,508800,1.13
+1975-10-30,29.87,29.87,29.62,29.75,317600,1.13
+1975-10-29,30.75,30.75,30.00,30.00,337600,1.14
+1975-10-28,30.12,30.87,30.00,30.87,554400,1.17
+1975-10-27,30.25,30.50,30.00,30.12,196000,1.14
+1975-10-24,31.00,31.00,30.12,30.25,395200,1.15
+1975-10-23,31.62,31.62,31.25,31.37,358400,1.19
+1975-10-22,32.00,32.13,31.50,31.62,229600,1.20
+1975-10-21,31.87,32.25,31.75,32.00,370400,1.21
+1975-10-20,31.62,31.87,31.50,31.87,311200,1.21
+1975-10-17,31.50,31.87,31.25,31.62,367200,1.20
+1975-10-16,31.50,32.00,31.25,31.50,736000,1.19
+1975-10-15,31.75,31.87,31.50,31.50,564000,1.19
+1975-10-14,31.50,32.13,31.50,31.75,620000,1.20
+1975-10-13,30.87,31.37,30.62,31.37,276800,1.19
+1975-10-10,30.37,30.87,30.37,30.87,343200,1.17
+1975-10-09,30.37,30.87,30.37,30.37,324800,1.15
+1975-10-08,29.62,30.25,29.50,30.25,253600,1.15
+1975-10-07,29.62,29.75,29.37,29.62,164800,1.12
+1975-10-06,29.37,29.75,29.25,29.62,304000,1.12
+1975-10-03,29.12,29.50,29.12,29.37,506400,1.11
+1975-10-02,29.37,29.62,29.12,29.12,235200,1.10
+1975-10-01,29.37,29.62,29.12,29.37,324800,1.11
+1975-09-30,29.75,29.75,29.37,29.37,264800,1.11
+1975-09-29,30.25,30.37,29.87,30.00,483200,1.14
+1975-09-26,30.50,30.75,30.25,30.25,97600,1.15
+1975-09-25,30.50,30.87,30.25,30.50,360800,1.16
+1975-09-24,30.12,30.87,30.12,30.50,411200,1.16
+1975-09-23,29.87,30.00,29.75,30.00,240800,1.14
+1975-09-22,30.75,30.75,29.87,29.87,380800,1.13
+1975-09-19,30.25,30.75,30.25,30.75,207200,1.17
+1975-09-18,29.50,30.25,29.50,30.12,318400,1.14
+1975-09-17,29.25,29.75,29.25,29.50,300000,1.12
+1975-09-16,29.12,29.37,29.12,29.25,186400,1.11
+1975-09-15,29.50,29.50,29.12,29.12,108000,1.10
+1975-09-12,29.62,29.87,29.37,29.50,421600,1.12
+1975-09-11,29.75,29.75,29.50,29.62,125600,1.12
+1975-09-10,29.37,29.75,29.37,29.75,260000,1.13
+1975-09-09,29.62,30.12,29.37,29.37,260800,1.11
+1975-09-08,29.50,29.62,29.37,29.62,205600,1.12
+1975-09-05,29.50,29.62,29.37,29.50,136800,1.12
+1975-09-04,29.37,29.75,29.37,29.50,151200,1.12
+1975-09-03,29.25,29.75,29.12,29.37,575200,1.11
+1975-09-02,29.75,29.87,29.00,29.25,312000,1.11
+1975-08-29,29.37,29.87,29.25,29.75,227200,1.13
+1975-08-28,28.50,29.37,28.50,29.37,487200,1.11
+1975-08-27,28.37,28.50,28.12,28.37,331200,1.08
+1975-08-26,28.50,28.50,28.00,28.37,356000,1.08
+1975-08-25,28.25,28.50,28.00,28.50,684800,1.08
+1975-08-22,28.50,28.50,28.00,28.25,786400,1.07
+1975-08-21,28.75,28.75,28.12,28.50,626400,1.08
+1975-08-20,29.12,29.12,28.50,28.87,535200,1.09
+1975-08-19,30.00,30.00,29.12,29.12,328000,1.10
+1975-08-18,30.00,30.12,29.75,30.00,239200,1.14
+1975-08-15,30.12,30.12,29.75,30.00,624800,1.14
+1975-08-14,30.25,30.37,30.12,30.12,189600,1.14
+1975-08-13,30.75,30.75,30.25,30.25,352800,1.15
+1975-08-12,30.50,31.00,30.50,30.75,405600,1.17
+1975-08-11,30.25,30.25,29.87,30.12,300000,1.14
+1975-08-08,30.62,30.62,30.25,30.50,492000,1.14
+1975-08-07,30.50,31.00,30.50,30.62,412800,1.14
+1975-08-06,30.75,30.75,30.37,30.50,250400,1.14
+1975-08-05,30.75,31.00,30.37,30.75,445600,1.15
+1975-08-04,30.75,30.87,30.37,30.75,252000,1.15
+1975-08-01,30.50,30.87,30.37,30.75,216800,1.15
+1975-07-31,30.37,30.87,30.37,30.50,674400,1.14
+1975-07-30,30.37,30.50,30.00,30.12,604800,1.12
+1975-07-29,31.00,31.37,30.37,30.37,380800,1.13
+1975-07-28,31.25,31.25,30.87,31.00,408800,1.16
+1975-07-25,31.37,31.75,31.25,31.37,507200,1.17
+1975-07-24,31.50,31.87,31.25,31.37,587200,1.17
+1975-07-23,31.50,32.00,31.50,31.50,531200,1.17
+1975-07-22,31.25,31.50,30.87,31.50,423200,1.17
+1975-07-21,32.00,32.00,31.25,31.25,193600,1.17
+1975-07-18,31.87,32.00,31.37,32.00,353600,1.19
+1975-07-17,32.38,32.38,31.62,31.87,988000,1.19
+1975-07-16,32.63,32.88,32.38,32.50,285600,1.21
+1975-07-15,32.25,32.75,32.25,32.63,327200,1.22
+1975-07-14,31.75,32.50,31.75,32.25,326400,1.20
+1975-07-11,31.62,32.25,31.37,31.75,439200,1.18
+1975-07-10,31.00,32.00,31.00,31.62,573600,1.18
+1975-07-09,30.12,30.75,30.12,30.75,620000,1.15
+1975-07-08,30.00,30.12,29.50,30.00,526400,1.12
+1975-07-07,31.00,31.37,30.00,30.00,495200,1.12
+1975-07-03,31.00,31.12,30.50,31.00,607200,1.16
+1975-07-02,31.75,31.75,30.62,31.00,857600,1.16
+1975-07-01,31.75,31.87,31.50,31.75,411200,1.18
+1975-06-30,32.00,32.38,31.50,31.75,276000,1.18
+1975-06-27,32.50,32.88,32.00,32.00,260000,1.19
+1975-06-26,32.38,33.00,32.13,32.50,486400,1.21
+1975-06-25,32.00,32.38,32.00,32.38,448000,1.21
+1975-06-24,32.00,32.13,31.37,32.00,550400,1.19
+1975-06-23,31.75,32.00,31.50,32.00,283200,1.19
+1975-06-20,31.87,32.13,31.75,31.75,574400,1.18
+1975-06-19,31.62,32.00,31.50,31.87,695200,1.19
+1975-06-18,31.87,31.87,31.50,31.62,436800,1.18
+1975-06-17,32.13,32.63,31.87,32.00,544800,1.19
+1975-06-16,31.37,32.38,31.37,32.13,511200,1.20
+1975-06-13,31.12,31.37,30.62,31.37,483200,1.17
+1975-06-12,31.75,32.25,31.12,31.12,584800,1.16
+1975-06-11,31.50,31.87,31.50,31.75,487200,1.18
+1975-06-10,31.87,31.87,31.12,31.50,684000,1.17
+1975-06-09,31.87,32.63,31.75,32.25,727200,1.20
+1975-06-06,31.37,32.13,31.37,31.87,698400,1.19
+1975-06-05,31.25,31.50,30.62,31.12,645600,1.16
+1975-06-04,31.00,31.50,31.00,31.25,777600,1.17
+1975-06-03,30.75,31.25,30.37,30.87,932800,1.15
+1975-06-02,30.00,30.87,30.00,30.75,2176800,1.15
+1975-05-30,29.62,30.37,29.62,29.75,1127200,1.11
+1975-05-29,28.75,29.37,28.62,29.25,599200,1.09
+1975-05-28,28.25,28.75,28.00,28.75,433600,1.07
+1975-05-27,27.50,28.25,27.50,28.25,652000,1.05
+1975-05-23,26.75,27.37,26.75,27.25,243200,1.02
+1975-05-22,27.37,27.37,26.62,26.75,335200,1.00
+1975-05-21,27.87,27.87,27.00,27.50,301600,1.03
+1975-05-20,28.37,28.37,27.87,27.87,502400,1.04
+1975-05-19,28.25,28.50,27.87,28.37,487200,1.06
+1975-05-16,28.62,28.62,27.87,28.25,372000,1.05
+1975-05-15,28.37,29.12,28.37,28.75,777600,1.07
+1975-05-14,27.87,28.37,27.62,28.37,384000,1.06
+1975-05-13,28.12,28.50,27.75,27.87,567200,1.04
+1975-05-12,29.00,29.00,27.75,28.12,611200,1.05
+1975-05-09,28.12,29.37,28.12,29.00,991200,1.06
+1975-05-08,27.00,28.12,27.00,28.00,669600,1.03
+1975-05-07,26.37,27.00,26.00,26.87,506400,0.98
+1975-05-06,26.62,26.87,26.37,26.37,647200,0.97
+1975-05-05,25.87,26.62,25.87,26.62,637600,0.98
+1975-05-02,25.37,26.12,25.37,25.87,570400,0.95
+1975-05-01,24.87,25.37,24.62,25.00,825600,0.92
+1975-04-30,24.25,24.87,23.87,24.87,576800,0.91
+1975-04-29,24.50,24.50,24.00,24.25,424800,0.89
+1975-04-28,24.62,24.62,23.75,24.50,463200,0.90
+1975-04-25,24.50,25.00,24.37,24.62,713600,0.90
+1975-04-24,23.75,24.75,23.62,24.50,389600,0.90
+1975-04-23,24.50,24.75,23.62,23.75,600800,0.87
+1975-04-22,25.62,25.62,24.50,24.50,588800,0.90
+1975-04-21,25.25,25.62,25.00,25.62,320800,0.94
+1975-04-18,25.50,25.75,25.25,25.25,308000,0.93
+1975-04-17,25.50,25.87,25.25,25.50,356800,0.93
+1975-04-16,25.25,25.75,25.00,25.50,300000,0.93
+1975-04-15,25.75,26.00,25.12,25.25,400800,0.93
+1975-04-14,25.00,26.00,25.00,25.75,233600,0.94
+1975-04-11,25.12,25.62,25.00,25.00,301600,0.92
+1975-04-10,25.00,25.62,25.00,25.12,504000,0.92
+1975-04-09,23.75,24.87,23.62,24.87,543200,0.91
+1975-04-08,23.50,23.87,23.25,23.75,288000,0.87
+1975-04-07,23.50,23.75,23.12,23.50,394400,0.86
+1975-04-04,23.50,23.62,23.12,23.50,360000,0.86
+1975-04-03,23.75,23.87,23.50,23.50,386400,0.86
+1975-04-02,24.00,24.25,23.75,23.75,367200,0.87
+1975-04-01,24.25,24.75,24.00,24.00,396000,0.88
+1975-03-31,24.50,24.87,24.12,24.25,265600,0.89
+1975-03-27,24.37,24.62,24.12,24.50,354400,0.90
+1975-03-26,24.12,24.37,24.00,24.37,306400,0.89
+1975-03-25,24.12,24.12,23.87,24.12,801600,0.88
+1975-03-24,24.87,24.87,24.12,24.25,600800,0.89
+1975-03-21,25.12,25.25,24.62,25.12,347200,0.92
+1975-03-20,25.25,25.37,24.87,25.12,417600,0.92
+1975-03-19,26.00,26.00,25.12,25.25,652000,0.93
+1975-03-18,26.75,26.87,26.12,26.25,398400,0.96
+1975-03-17,26.87,27.00,26.37,26.75,274400,0.98
+1975-03-14,26.37,27.12,26.12,26.87,676000,0.98
+1975-03-13,26.37,26.37,26.00,26.37,285600,0.97
+1975-03-12,26.75,26.75,26.12,26.37,299200,0.97
+1975-03-11,26.50,27.12,26.25,26.75,596000,0.98
+1975-03-10,26.12,26.62,25.87,26.50,526400,0.97
+1975-03-07,26.50,26.87,26.00,26.12,313600,0.96
+1975-03-06,26.50,26.87,26.37,26.50,290400,0.97
+1975-03-05,26.75,27.37,26.12,26.50,372800,0.97
+1975-03-04,26.50,27.12,26.50,26.75,868800,0.98
+1975-03-03,25.37,26.12,25.25,26.12,484000,0.96
+1975-02-28,25.25,25.37,25.12,25.37,360800,0.93
+1975-02-27,25.00,25.37,24.87,25.25,336800,0.93
+1975-02-26,24.50,25.12,24.50,25.00,268800,0.92
+1975-02-25,25.12,25.12,24.50,24.50,461600,0.90
+1975-02-24,25.87,25.87,25.37,25.50,463200,0.93
+1975-02-21,25.87,26.00,25.62,26.00,478400,0.95
+1975-02-20,25.87,26.12,25.62,25.87,545600,0.95
+1975-02-19,25.62,25.87,25.12,25.87,637600,0.95
+1975-02-18,25.25,25.87,25.00,25.62,356800,0.94
+1975-02-14,25.00,25.50,24.75,25.25,468800,0.93
+1975-02-13,25.00,26.12,24.87,25.00,871200,0.92
+1975-02-12,24.37,25.00,24.12,25.00,412000,0.92
+1975-02-11,24.37,24.62,24.00,24.37,316000,0.89
+1975-02-10,24.50,24.62,24.00,24.37,424800,0.89
+1975-02-07,24.87,24.87,24.12,24.50,528800,0.90
+1975-02-06,25.62,26.00,25.00,25.00,862400,0.92
+1975-02-05,26.12,26.12,25.25,25.62,656800,0.94
+1975-02-04,26.12,26.25,25.25,26.25,1010400,0.96
+1975-02-03,26.00,26.12,25.75,26.12,500000,0.96
+1975-01-31,25.87,26.25,25.62,26.00,340000,0.93
+1975-01-30,26.00,26.37,25.50,25.87,801600,0.93
+1975-01-29,25.87,26.25,25.50,26.00,715200,0.93
+1975-01-28,25.87,26.00,25.37,25.87,740800,0.93
+1975-01-27,24.87,25.87,24.75,25.87,948800,0.93
+1975-01-24,24.00,25.00,24.00,24.87,585600,0.89
+1975-01-23,23.87,24.62,23.25,24.00,532000,0.86
+1975-01-22,22.87,23.87,22.62,23.87,292000,0.86
+1975-01-21,22.62,23.00,22.62,22.87,417600,0.82
+1975-01-20,22.50,22.75,22.12,22.62,341600,0.81
+1975-01-17,22.75,22.87,22.37,22.50,296800,0.81
+1975-01-16,23.00,23.00,22.50,22.75,463200,0.82
+1975-01-15,23.00,23.00,22.37,23.00,491200,0.83
+1975-01-14,23.37,23.37,22.75,23.00,770400,0.83
+1975-01-13,24.75,24.87,23.75,23.87,408800,0.86
+1975-01-10,24.50,25.12,24.50,24.75,1376000,0.89
+1975-01-09,23.12,24.00,22.50,24.00,371200,0.86
+1975-01-08,23.37,23.62,23.12,23.12,188000,0.83
+1975-01-07,23.25,23.50,22.75,23.37,280800,0.84
+1975-01-06,23.50,24.00,23.12,23.25,270400,0.84
+1975-01-03,23.62,24.12,23.37,23.50,338400,0.84
+1975-01-02,22.25,24.00,22.12,23.62,229600,0.85
+1974-12-31,21.75,22.37,21.62,22.25,451200,0.80
+1974-12-30,21.87,21.87,21.50,21.75,508000,0.78
+1974-12-27,22.00,22.00,21.62,21.87,289600,0.79
+1974-12-26,22.00,22.37,21.62,22.00,301600,0.79
+1974-12-24,21.37,22.00,21.25,22.00,338400,0.79
+1974-12-23,21.75,21.87,21.12,21.37,508800,0.77
+1974-12-20,21.75,22.12,21.37,21.75,538400,0.78
+1974-12-19,22.50,22.50,21.62,21.75,481600,0.78
+1974-12-18,22.87,23.12,22.62,22.75,522400,0.82
+1974-12-17,22.37,22.87,21.87,22.87,573600,0.82
+1974-12-16,22.37,22.62,22.00,22.37,464800,0.80
+1974-12-13,23.00,23.00,22.25,22.37,350400,0.80
+1974-12-12,22.37,23.25,22.00,23.00,452000,0.83
+1974-12-11,21.75,23.00,21.75,22.37,590400,0.80
+1974-12-10,21.12,21.87,21.12,21.75,675200,0.78
+1974-12-09,20.50,21.00,20.50,21.00,680000,0.75
+1974-12-06,20.87,21.00,20.50,20.50,532800,0.74
+1974-12-05,20.75,20.87,20.50,20.87,556800,0.75
+1974-12-04,20.50,20.75,20.37,20.75,564800,0.75
+1974-12-03,20.75,20.75,20.25,20.50,470400,0.74
+1974-12-02,21.12,21.37,20.62,20.75,306400,0.75
+1974-11-29,21.50,21.50,21.00,21.12,605600,0.76
+1974-11-27,21.50,22.00,20.75,21.50,898400,0.77
+1974-11-26,21.37,21.62,21.12,21.50,512000,0.77
+1974-11-25,21.25,21.50,21.00,21.37,277600,0.77
+1974-11-22,21.50,21.62,21.00,21.25,351200,0.76
+1974-11-21,21.25,21.50,21.00,21.50,396800,0.77
+1974-11-20,21.50,21.62,21.00,21.25,542400,0.76
+1974-11-19,21.87,21.87,21.00,21.50,391200,0.77
+1974-11-18,22.62,22.62,22.00,22.12,332800,0.80
+1974-11-15,22.75,22.87,22.25,22.75,239200,0.82
+1974-11-14,23.12,23.25,22.62,22.75,347200,0.82
+1974-11-13,23.37,23.37,23.00,23.12,333600,0.83
+1974-11-12,23.62,23.75,23.25,23.50,233600,0.84
+1974-11-11,23.62,23.75,23.12,23.62,324000,0.85
+1974-11-08,24.25,24.75,23.62,23.62,363200,0.85
+1974-11-07,24.50,24.75,24.00,24.25,385600,0.87
+1974-11-06,24.87,25.50,24.50,24.50,465600,0.88
+1974-11-05,24.75,25.12,24.25,24.87,446400,0.89
+1974-11-04,24.87,24.87,24.00,24.75,235200,0.89
+1974-11-01,25.00,25.12,24.50,25.00,371200,0.90
+1974-10-31,25.12,25.62,25.00,25.00,628800,0.88
+1974-10-30,24.00,25.37,23.75,25.12,838400,0.88
+1974-10-29,23.50,24.12,23.25,24.00,317600,0.85
+1974-10-28,23.75,23.87,23.50,23.50,123200,0.83
+1974-10-25,23.62,24.25,23.25,23.75,336000,0.84
+1974-10-24,23.87,23.87,23.25,23.62,421600,0.83
+1974-10-23,24.75,24.75,23.62,24.00,546400,0.85
+1974-10-22,25.25,25.37,24.62,24.87,359200,0.88
+1974-10-21,25.00,25.25,24.62,25.25,342400,0.89
+1974-10-18,24.12,25.00,24.12,25.00,629600,0.88
+1974-10-17,23.62,24.12,23.12,24.00,336800,0.85
+1974-10-16,24.00,24.00,23.25,23.62,283200,0.83
+1974-10-15,24.25,24.25,23.75,24.00,353600,0.85
+1974-10-14,23.75,24.50,23.75,24.37,700000,0.86
+1974-10-11,24.00,24.00,23.12,23.62,783200,0.83
+1974-10-10,24.00,24.62,23.75,24.25,591200,0.85
+1974-10-09,23.00,24.50,22.62,24.00,536000,0.85
+1974-10-08,23.00,23.37,22.50,23.00,384000,0.81
+1974-10-07,21.87,23.00,21.87,23.00,644800,0.81
+1974-10-04,20.37,21.75,20.12,21.62,642400,0.76
+1974-10-03,20.87,20.87,20.12,20.37,581600,0.72
+1974-10-02,21.50,21.75,21.00,21.00,763200,0.74
+1974-10-01,22.00,22.00,21.50,21.50,568800,0.76
+1974-09-30,22.12,22.25,21.75,22.00,252800,0.78
+1974-09-27,22.50,22.50,21.87,22.12,676800,0.78
+1974-09-26,22.87,22.87,22.25,22.50,277600,0.79
+1974-09-25,22.75,23.25,22.50,23.00,320000,0.81
+1974-09-24,23.25,23.37,22.75,22.75,364000,0.80
+1974-09-23,23.50,23.62,23.12,23.25,234400,0.82
+1974-09-20,24.00,24.12,23.37,23.50,471200,0.83
+1974-09-19,23.62,24.25,23.62,24.00,332000,0.85
+1974-09-18,23.87,23.87,23.50,23.62,378400,0.83
+1974-09-17,23.50,24.37,23.50,24.12,411200,0.85
+1974-09-16,23.12,23.37,22.50,23.37,331200,0.82
+1974-09-13,23.37,23.37,22.75,23.12,490400,0.81
+1974-09-12,24.12,24.12,23.25,23.50,461600,0.83
+1974-09-11,24.37,24.75,24.00,24.12,200000,0.85
+1974-09-10,24.62,24.87,24.12,24.37,195200,0.86
+1974-09-09,25.62,25.62,24.62,24.62,352800,0.87
+1974-09-06,24.62,25.75,24.50,25.62,336000,0.90
+1974-09-05,23.87,24.75,23.62,24.62,364000,0.87
+1974-09-04,24.37,24.37,23.62,23.87,558400,0.84
+1974-09-03,24.62,25.37,24.62,24.75,399200,0.87
+1974-08-30,23.12,24.50,23.00,24.50,379200,0.86
+1974-08-29,23.87,23.87,23.00,23.12,485600,0.81
+1974-08-28,23.87,24.50,23.75,23.87,268800,0.84
+1974-08-27,24.00,24.12,23.62,23.87,308800,0.84
+1974-08-26,23.87,24.25,23.62,24.00,385600,0.85
+1974-08-23,23.75,24.25,23.62,23.87,256000,0.84
+1974-08-22,24.00,24.12,23.50,23.75,371200,0.84
+1974-08-21,24.62,24.62,23.75,24.00,743200,0.85
+1974-08-20,24.75,25.25,24.00,24.75,591200,0.87
+1974-08-19,25.00,25.00,24.50,24.75,334400,0.87
+1974-08-16,25.37,25.37,24.87,25.00,268000,0.88
+1974-08-15,25.12,25.37,25.00,25.37,512000,0.89
+1974-08-14,26.00,26.00,25.12,25.12,323200,0.88
+1974-08-13,26.25,26.50,25.87,26.25,241600,0.92
+1974-08-12,26.62,26.62,26.12,26.25,161600,0.92
+1974-08-09,26.50,26.75,26.12,26.62,208000,0.94
+1974-08-08,26.50,26.75,26.00,26.50,945600,0.93
+1974-08-07,26.00,26.50,25.75,26.50,569600,0.93
+1974-08-06,26.00,26.50,25.75,26.00,532800,0.92
+1974-08-05,26.00,26.00,25.62,26.00,326400,0.92
+1974-08-02,26.00,26.00,25.62,26.00,314400,0.90
+1974-08-01,25.75,26.25,25.62,26.12,340800,0.90
+1974-07-31,25.75,26.00,25.50,25.75,1115200,0.89
+1974-07-30,25.50,25.75,25.25,25.75,399200,0.89
+1974-07-29,26.00,26.00,25.12,25.50,824000,0.88
+1974-07-26,27.87,27.87,26.25,26.50,536800,0.92
+1974-07-25,28.00,28.37,27.50,27.87,766400,0.96
+1974-07-24,26.37,28.00,26.37,28.00,856000,0.97
+1974-07-23,25.75,26.25,25.75,26.25,754400,0.91
+1974-07-22,25.37,25.87,25.12,25.75,507200,0.89
+1974-07-19,25.37,25.37,25.00,25.37,631200,0.88
+1974-07-18,25.50,25.62,25.12,25.37,672000,0.88
+1974-07-17,25.62,25.62,25.00,25.50,1166400,0.88
+1974-07-16,26.12,26.12,25.37,25.62,334400,0.89
+1974-07-15,26.37,26.37,25.75,26.12,451200,0.90
+1974-07-12,25.75,26.37,25.75,26.37,385600,0.91
+1974-07-11,25.37,25.87,25.25,25.50,367200,0.88
+1974-07-10,25.75,25.87,25.12,25.37,352800,0.88
+1974-07-09,26.00,26.00,25.50,25.75,479200,0.89
+1974-07-08,26.50,26.50,25.75,26.00,448800,0.90
+1974-07-05,26.62,26.75,26.37,26.50,161600,0.92
+1974-07-03,26.62,26.87,26.12,26.62,360800,0.92
+1974-07-02,26.87,26.87,26.50,26.62,196800,0.92
+1974-07-01,26.75,27.00,26.25,27.00,214400,0.93
+1974-06-28,26.75,27.00,26.50,26.75,264800,0.92
+1974-06-27,26.87,26.87,26.50,26.75,184800,0.92
+1974-06-26,27.50,27.50,26.75,26.87,361600,0.93
+1974-06-25,26.75,27.50,26.75,27.50,264800,0.95
+1974-06-24,26.50,27.00,26.50,26.62,305600,0.92
+1974-06-21,26.62,26.75,26.25,26.50,228000,0.92
+1974-06-20,26.75,26.75,26.50,26.62,376800,0.92
+1974-06-19,26.87,26.87,26.62,26.75,270400,0.92
+1974-06-18,27.00,27.25,26.75,27.00,454400,0.93
+1974-06-17,27.50,27.50,26.75,27.00,404800,0.93
+1974-06-14,27.62,27.75,27.50,27.62,230400,0.95
+1974-06-13,28.25,28.25,27.62,27.62,528800,0.95
+1974-06-12,27.87,28.37,27.75,28.37,628000,0.98
+1974-06-11,28.87,28.87,27.75,27.87,588800,0.96
+1974-06-10,29.87,29.87,29.12,29.25,464800,1.01
+1974-06-07,29.87,30.12,29.50,29.87,632800,1.03
+1974-06-06,28.50,29.87,28.37,29.87,328800,1.03
+1974-06-05,28.25,28.87,27.87,28.50,304800,0.98
+1974-06-04,27.75,28.50,27.62,28.25,637600,0.98
+1974-06-03,26.75,28.00,26.50,27.75,462400,0.96
+1974-05-31,26.37,27.00,25.87,26.75,362400,0.92
+1974-05-30,26.37,26.50,25.75,26.37,899200,0.91
+1974-05-29,26.87,26.87,26.25,26.37,321600,0.91
+1974-05-28,26.87,27.37,26.50,26.87,285600,0.93
+1974-05-24,26.50,27.00,26.50,26.87,530400,0.93
+1974-05-23,26.50,26.75,26.25,26.50,307200,0.92
+1974-05-22,26.75,27.25,26.25,26.50,492800,0.92
+1974-05-21,26.37,26.75,26.25,26.75,302400,0.92
+1974-05-20,26.62,26.75,25.87,26.37,504800,0.91
+1974-05-17,26.87,26.87,26.12,26.62,540000,0.92
+1974-05-16,27.75,27.75,26.87,27.00,467200,0.93
+1974-05-15,28.50,28.50,27.62,27.75,360000,0.96
+1974-05-14,29.00,29.00,28.37,28.62,394400,0.99
+1974-05-13,29.00,29.25,28.75,29.12,175200,1.01
+1974-05-10,29.62,29.75,29.00,29.00,355200,1.00
+1974-05-09,29.25,29.75,29.12,29.62,214400,1.02
+1974-05-08,29.50,29.75,29.12,29.25,230400,1.01
+1974-05-07,29.50,29.87,29.37,29.50,212800,1.02
+1974-05-06,29.62,29.62,29.12,29.50,280800,1.02
+1974-05-03,30.25,30.25,29.00,29.75,400000,1.01
+1974-05-02,30.37,31.00,29.50,30.25,776800,1.03
+1974-05-01,28.75,31.25,28.50,30.37,1232000,1.03
+1974-04-30,28.62,29.12,28.37,28.75,268800,0.98
+1974-04-29,28.12,28.75,28.00,28.62,532800,0.97
+1974-04-26,27.87,28.37,27.87,28.12,376000,0.96
+1974-04-25,27.75,27.87,27.50,27.87,502400,0.95
+1974-04-24,28.00,28.00,27.50,27.75,420000,0.94
+1974-04-23,28.12,28.37,27.87,28.00,414400,0.95
+1974-04-22,28.25,28.25,27.87,28.12,575200,0.96
+1974-04-19,28.25,28.37,27.87,28.25,370400,0.96
+1974-04-18,28.00,28.25,27.87,28.25,401600,0.96
+1974-04-17,28.00,28.50,27.87,28.00,522400,0.95
+1974-04-16,27.75,28.37,27.50,28.00,440800,0.95
+1974-04-15,28.00,28.12,27.50,27.75,673600,0.94
+1974-04-11,27.87,28.00,27.50,28.00,278400,0.95
+1974-04-10,28.25,28.37,27.87,27.87,285600,0.95
+1974-04-09,27.87,28.50,27.50,28.25,363200,0.96
+1974-04-08,28.50,28.62,27.50,27.87,2055200,0.95
+1974-04-05,29.00,29.12,28.25,28.50,586400,0.97
+1974-04-04,29.25,29.37,29.00,29.00,158400,0.99
+1974-04-03,29.12,29.62,28.75,29.25,202400,0.99
+1974-04-02,29.00,29.25,28.62,29.12,280800,0.99
+1974-04-01,29.25,29.50,28.87,29.00,354400,0.99
+1974-03-29,29.37,29.37,28.75,29.25,454400,0.99
+1974-03-28,29.50,29.50,29.00,29.37,504800,1.00
+1974-03-27,30.12,30.25,29.75,30.00,269600,1.02
+1974-03-26,30.00,30.50,29.75,30.12,695200,1.02
+1974-03-25,30.25,30.37,29.62,30.00,321600,1.02
+1974-03-22,30.50,30.75,29.87,30.25,425600,1.03
+1974-03-21,30.12,30.75,30.12,30.50,612000,1.04
+1974-03-20,30.12,30.12,29.50,30.00,692800,1.02
+1974-03-19,30.87,30.87,30.12,30.12,428000,1.02
+1974-03-18,31.87,31.87,30.50,31.00,624000,1.05
+1974-03-15,31.25,31.87,31.00,31.87,235200,1.08
+1974-03-14,31.75,32.38,31.12,31.25,767200,1.06
+1974-03-13,31.37,31.87,31.12,31.75,397600,1.08
+1974-03-12,31.87,31.87,31.12,31.37,388800,1.07
+1974-03-11,31.62,32.13,30.62,31.87,580800,1.08
+1974-03-08,30.50,31.75,29.50,31.62,876000,1.07
+1974-03-07,30.87,30.87,30.25,30.50,540800,1.04
+1974-03-06,29.87,30.87,29.87,30.87,1027200,1.05
+1974-03-05,28.37,30.25,28.37,29.87,1622400,1.01
+1974-03-04,27.87,28.25,27.62,27.87,279200,0.95
+1974-03-01,28.12,28.12,27.75,27.87,400800,0.95
+1974-02-28,28.87,28.87,27.87,28.50,524800,0.97
+1974-02-27,29.00,29.25,28.75,29.00,284000,0.99
+1974-02-26,29.00,29.12,28.37,29.00,277600,0.99
+1974-02-25,29.75,29.75,28.25,29.00,395200,0.99
+1974-02-22,29.12,30.37,29.12,29.87,377600,1.01
+1974-02-21,28.50,29.00,28.12,29.00,253600,0.99
+1974-02-20,27.75,28.50,27.62,28.50,239200,0.97
+1974-02-19,28.00,28.62,27.75,27.75,544800,0.94
+1974-02-15,28.00,28.12,27.50,28.00,328800,0.95
+1974-02-14,28.25,28.62,27.75,28.00,376000,0.95
+1974-02-13,28.00,28.75,27.75,28.25,370400,0.96
+1974-02-12,28.25,28.25,27.75,28.00,628800,0.95
+1974-02-11,29.37,29.37,28.50,28.62,296000,0.97
+1974-02-08,29.75,29.87,29.25,29.50,208000,1.00
+1974-02-07,29.37,29.87,29.37,29.75,192000,1.01
+1974-02-06,28.87,29.87,28.62,29.00,227200,0.99
+1974-02-05,28.87,29.37,28.50,28.87,335200,0.98
+1974-02-04,29.87,29.87,28.87,28.87,520000,0.98
+1974-02-01,31.00,31.00,29.87,30.37,412000,1.01
+1974-01-31,30.75,31.37,30.75,31.25,413600,1.04
+1974-01-30,29.37,30.75,29.37,30.50,681600,1.02
+1974-01-29,29.25,29.25,28.87,29.25,386400,0.98
+1974-01-28,29.75,29.75,29.00,29.37,362400,0.98
+1974-01-25,29.87,29.87,29.25,29.75,432800,0.99
+1974-01-24,29.00,29.87,28.50,29.87,607200,1.00
+1974-01-23,30.00,30.25,29.00,29.00,1152000,0.97
+1974-01-22,30.87,31.37,30.00,30.00,370400,1.00
+1974-01-21,30.00,30.87,29.00,30.87,560000,1.03
+1974-01-18,31.25,31.25,30.00,30.00,700800,1.00
+1974-01-17,32.38,32.63,31.12,31.50,724000,1.05
+1974-01-16,30.87,32.38,30.87,32.38,431200,1.08
+1974-01-15,30.50,31.37,30.12,30.87,495200,1.03
+1974-01-14,31.12,31.50,30.12,30.50,492800,1.02
+1974-01-11,31.87,32.00,30.62,31.12,536000,1.04
+1974-01-10,32.13,32.88,31.50,31.87,615200,1.06
+1974-01-09,33.63,33.63,32.00,32.13,864000,1.07
+1974-01-08,35.88,35.88,34.13,34.38,510400,1.15
+1974-01-07,36.00,36.38,35.25,36.25,468800,1.21
+1974-01-04,36.13,36.63,35.50,36.00,760800,1.20
+1974-01-03,35.00,36.50,35.00,36.13,1319200,1.21
+1974-01-02,35.00,35.00,34.13,35.00,270400,1.17
+1973-12-31,34.88,35.00,34.00,35.00,463200,1.17
+1973-12-28,34.00,35.00,33.88,34.88,499200,1.17
+1973-12-27,32.63,34.00,32.38,34.00,1111200,1.14
+1973-12-26,32.00,33.00,32.00,32.63,313600,1.09
+1973-12-24,31.87,31.87,30.75,31.50,478400,1.05
+1973-12-21,32.00,32.88,32.00,32.25,639200,1.08
+1973-12-20,31.00,32.75,31.00,31.37,558400,1.05
+1973-12-19,31.75,32.00,30.00,30.75,784800,1.03
+1973-12-18,31.25,32.50,31.25,31.75,692000,1.06
+1973-12-17,29.62,30.87,29.37,30.87,272000,1.03
+1973-12-14,28.12,29.87,28.00,29.62,492800,0.99
+1973-12-13,27.87,28.87,27.75,28.12,347200,0.94
+1973-12-12,28.75,28.75,27.12,27.87,825600,0.93
+1973-12-11,29.87,29.87,28.37,29.25,960800,0.98
+1973-12-10,57.50,59.50,57.13,59.00,476800,0.99
+1973-12-07,56.38,58.38,56.38,57.50,787200,0.96
+1973-12-06,54.88,56.00,54.88,56.00,1140800,0.94
+1973-12-05,55.25,55.75,54.00,54.50,697600,0.91
+1973-12-04,56.38,56.75,55.13,55.25,692800,0.92
+1973-12-03,57.25,57.25,56.00,56.38,372800,0.94
+1973-11-30,57.38,58.00,56.75,57.50,708800,0.96
+1973-11-29,58.50,58.63,56.50,57.38,630400,0.96
+1973-11-28,56.13,59.13,56.13,58.50,686400,0.98
+1973-11-27,57.63,58.38,55.50,55.50,648000,0.93
+1973-11-26,59.88,59.88,57.50,57.63,638400,0.96
+1973-11-23,60.88,60.88,60.00,60.75,550400,1.01
+1973-11-21,61.25,62.50,60.63,61.25,515200,1.02
+1973-11-20,61.25,61.63,60.75,61.25,708800,1.02
+1973-11-19,64.00,64.00,61.13,61.25,484800,1.02
+1973-11-16,62.63,67.00,62.25,64.37,1579200,1.08
+1973-11-15,61.63,63.75,61.63,62.63,774400,1.05
+1973-11-14,64.25,64.37,60.63,61.00,753600,1.02
+1973-11-13,65.25,65.25,63.25,64.25,468800,1.07
+1973-11-12,65.87,66.50,65.00,65.62,379200,1.10
+1973-11-09,67.75,67.75,65.87,65.87,264000,1.10
+1973-11-08,67.50,69.25,67.50,68.00,723200,1.14
+1973-11-07,65.50,68.00,65.50,67.25,315200,1.12
+1973-11-06,68.00,68.00,65.25,65.50,353600,1.09
+1973-11-05,69.50,69.50,67.37,68.00,424000,1.14
+1973-11-02,70.62,70.87,69.87,70.00,446400,1.17
+1973-11-01,69.50,71.87,69.50,70.62,616000,1.17
+1973-10-31,72.25,72.37,69.25,69.25,510400,1.15
+1973-10-30,73.00,73.37,72.25,72.25,395200,1.20
+1973-10-29,72.87,73.87,72.50,73.00,491200,1.21
+1973-10-26,70.25,72.87,70.25,72.87,760000,1.21
+1973-10-25,70.50,71.12,68.50,70.00,680000,1.16
+1973-10-24,69.62,71.00,69.12,70.50,374400,1.17
+1973-10-23,69.37,70.62,67.62,69.62,755200,1.16
+1973-10-22,69.25,71.87,69.25,69.37,836800,1.15
+1973-10-19,66.62,70.00,66.62,69.25,1476800,1.15
+1973-10-18,65.62,67.25,65.00,66.62,1155200,1.11
+1973-10-17,66.37,67.25,65.50,65.62,470400,1.09
+1973-10-16,65.50,67.00,64.12,66.37,792000,1.10
+1973-10-15,66.75,66.75,65.37,65.50,793600,1.09
+1973-10-12,67.87,68.50,67.25,67.62,609600,1.12
+1973-10-11,66.62,68.00,66.50,67.87,560000,1.13
+1973-10-10,67.87,69.00,66.00,66.62,1465600,1.11
+1973-10-09,67.50,68.00,67.00,67.87,539200,1.13
+1973-10-08,68.50,68.50,66.75,67.50,1088000,1.12
+1973-10-05,68.00,69.87,67.62,69.50,697600,1.15
+1973-10-04,68.37,68.75,68.00,68.00,470400,1.13
+1973-10-03,68.00,69.00,68.00,68.37,428800,1.14
+1973-10-02,67.12,68.00,66.62,67.50,601600,1.12
+1973-10-01,69.25,69.37,67.12,67.12,688000,1.11
+1973-09-28,70.62,70.75,69.00,69.25,732800,1.15
+1973-09-27,71.62,71.62,70.62,70.62,528000,1.17
+1973-09-26,70.87,72.00,70.75,71.75,540800,1.19
+1973-09-25,69.12,71.50,69.12,70.87,464000,1.18
+1973-09-24,67.75,69.12,67.62,69.12,294400,1.15
+1973-09-21,67.00,67.75,66.12,67.75,980800,1.13
+1973-09-20,65.50,67.87,65.50,67.00,1192000,1.11
+1973-09-19,63.75,66.50,63.75,65.50,945600,1.09
+1973-09-18,62.63,63.75,62.63,63.50,644800,1.05
+1973-09-17,61.25,63.25,61.25,62.25,462400,1.03
+1973-09-14,61.00,61.38,59.63,61.25,2065600,1.02
+1973-09-13,61.88,61.88,60.75,61.00,641600,1.01
+1973-09-12,62.25,62.63,61.63,61.88,585600,1.03
+1973-09-11,62.75,62.75,62.25,62.25,438400,1.03
+1973-09-10,62.75,63.00,62.50,62.88,524800,1.04
+1973-09-07,63.75,63.75,62.75,62.75,1470400,1.04
+1973-09-06,63.88,64.12,63.63,63.75,395200,1.06
+1973-09-05,64.25,64.25,62.63,63.88,2172800,1.06
+1973-09-04,64.50,64.50,63.63,64.25,409600,1.07
+1973-08-31,65.62,65.75,64.75,65.25,640000,1.08
+1973-08-30,66.25,66.50,65.62,65.62,414400,1.09
+1973-08-29,63.25,66.50,63.25,66.25,724800,1.10
+1973-08-28,62.63,63.38,62.63,63.25,428800,1.05
+1973-08-27,63.00,63.25,62.63,62.63,201600,1.04
+1973-08-24,62.88,63.25,62.63,63.00,422400,1.05
+1973-08-23,62.50,63.50,62.50,62.88,377600,1.04
+1973-08-22,61.75,62.63,61.25,62.25,491200,1.03
+1973-08-21,64.00,64.00,61.50,61.75,822400,1.03
+1973-08-20,65.00,65.00,64.25,64.50,216000,1.07
+1973-08-17,65.25,65.25,64.37,65.00,368000,1.08
+1973-08-16,65.12,66.12,65.12,65.25,326400,1.08
+1973-08-15,65.00,65.37,64.37,65.00,595200,1.08
+1973-08-14,66.25,66.25,64.50,65.00,712000,1.08
+1973-08-13,68.00,68.00,66.25,67.00,548800,1.11
+1973-08-10,69.00,69.25,68.25,68.37,342400,1.14
+1973-08-09,69.75,70.00,69.00,69.00,292800,1.15
+1973-08-08,70.75,70.75,69.25,69.75,281600,1.16
+1973-08-07,70.87,71.75,70.25,70.75,484800,1.17
+1973-08-06,69.50,70.87,68.75,70.87,340800,1.18
+1973-08-03,69.37,69.50,68.25,69.50,859200,1.14
+1973-08-02,71.12,71.12,69.25,69.37,820800,1.14
+1973-08-01,72.12,72.12,71.25,71.37,459200,1.17
+1973-07-31,73.37,73.62,72.25,72.37,532800,1.19
+1973-07-30,73.75,73.75,72.75,73.37,531200,1.21
+1973-07-27,74.25,74.25,73.50,74.00,515200,1.22
+1973-07-26,74.50,75.25,74.12,74.50,1192000,1.22
+1973-07-25,71.25,76.50,71.25,74.50,1734400,1.22
+1973-07-24,70.00,71.12,69.12,71.12,494400,1.17
+1973-07-23,69.50,70.75,69.50,70.00,440000,1.15
+1973-07-20,69.00,69.62,68.62,69.00,392000,1.13
+1973-07-19,68.62,70.00,68.37,69.00,668800,1.13
+1973-07-18,69.37,69.37,68.00,68.62,539200,1.13
+1973-07-17,69.50,70.25,69.50,69.75,1145600,1.15
+1973-07-16,69.00,69.87,69.00,69.50,3004800,1.14
+1973-07-13,72.87,72.87,69.00,69.00,611200,1.13
+1973-07-12,74.50,74.50,73.25,73.37,851200,1.21
+1973-07-11,75.25,75.25,74.37,74.62,512000,1.23
+1973-07-10,76.25,76.50,75.37,75.37,430400,1.24
+1973-07-09,77.25,77.37,75.87,76.25,483200,1.25
+1973-07-06,76.75,77.50,76.37,77.25,265600,1.27
+1973-07-05,76.50,77.25,76.25,76.75,188800,1.26
+1973-07-03,76.62,77.00,76.00,76.50,206400,1.26
+1973-07-02,76.75,76.75,76.00,76.62,324800,1.26
+1973-06-29,77.00,78.75,77.00,77.00,548800,1.26
+1973-06-28,74.50,76.25,74.50,76.25,180800,1.25
+1973-06-27,73.87,74.75,73.50,74.50,268800,1.22
+1973-06-26,73.12,73.87,72.75,73.87,379200,1.21
+1973-06-25,73.37,73.50,73.00,73.12,174400,1.20
+1973-06-22,73.00,74.87,73.00,73.37,433600,1.21
+1973-06-21,73.75,73.75,73.00,73.00,443200,1.20
+1973-06-20,75.00,75.00,73.62,73.87,288000,1.21
+1973-06-19,74.50,75.25,74.50,75.00,392000,1.23
+1973-06-18,74.50,74.75,73.50,74.50,496000,1.22
+1973-06-15,75.50,75.50,74.25,74.50,321600,1.22
+1973-06-14,77.75,78.50,75.75,76.37,718400,1.25
+1973-06-13,79.12,79.12,77.00,77.75,539200,1.28
+1973-06-12,78.62,79.50,77.75,79.50,505600,1.31
+1973-06-11,78.50,79.25,78.50,78.62,448000,1.29
+1973-06-08,76.00,79.25,76.00,78.50,497600,1.29
+1973-06-07,73.62,75.75,73.62,75.75,515200,1.24
+1973-06-06,74.37,74.75,73.25,73.62,478400,1.21
+1973-06-05,73.62,74.37,72.75,74.37,385600,1.22
+1973-06-04,74.50,74.50,73.25,73.62,251200,1.21
+1973-06-01,75.25,75.25,74.50,74.75,187200,1.23
+1973-05-31,74.50,76.00,74.00,75.25,380800,1.24
+1973-05-30,76.50,76.75,74.25,74.50,348800,1.22
+1973-05-29,76.75,76.75,76.12,76.50,192000,1.26
+1973-05-25,76.25,78.00,76.00,77.12,459200,1.27
+1973-05-24,73.25,76.25,73.00,76.25,752000,1.25
+1973-05-23,73.62,73.75,72.25,73.25,334400,1.20
+1973-05-22,73.25,74.37,73.00,73.62,508800,1.21
+1973-05-21,73.50,73.50,72.12,73.25,665600,1.20
+1973-05-18,75.00,75.00,73.50,74.25,515200,1.22
+1973-05-17,76.00,76.00,75.50,75.50,177600,1.24
+1973-05-16,76.25,77.00,75.62,76.50,332800,1.26
+1973-05-15,76.25,76.25,73.00,76.25,1593600,1.25
+1973-05-14,77.50,77.50,75.87,76.62,710400,1.26
+1973-05-11,78.87,78.87,77.75,78.00,1000000,1.28
+1973-05-10,81.00,81.62,78.87,78.87,1614400,1.30
+1973-05-09,84.50,84.75,80.75,81.00,1372800,1.33
+1973-05-08,86.75,86.75,83.62,84.50,883200,1.39
+1973-05-07,86.12,86.87,86.12,86.75,648000,1.42
+1973-05-04,85.50,86.50,85.50,86.00,552000,1.41
+1973-05-03,84.00,85.75,83.12,85.25,656000,1.39
+1973-05-02,84.50,85.00,83.50,84.00,465600,1.37
+1973-05-01,85.75,86.62,84.00,84.50,1006400,1.38
+1973-04-30,85.50,86.00,83.75,85.75,712000,1.40
+1973-04-27,87.00,87.00,85.00,85.50,376000,1.39
+1973-04-26,87.37,87.37,85.00,87.00,524800,1.42
+1973-04-25,87.25,87.87,86.50,87.37,425600,1.42
+1973-04-24,87.00,88.62,87.00,87.25,507200,1.42
+1973-04-23,87.50,88.00,87.00,87.00,475200,1.42
+1973-04-19,87.12,88.37,86.75,87.50,544000,1.42
+1973-04-18,86.37,88.12,86.25,87.12,900800,1.42
+1973-04-17,86.00,86.62,86.00,86.37,310400,1.41
+1973-04-16,86.87,87.00,85.75,86.00,664000,1.40
+1973-04-13,87.37,87.37,86.75,86.87,585600,1.41
+1973-04-12,87.62,88.75,86.50,87.50,844800,1.42
+1973-04-11,85.62,87.75,85.00,87.62,555200,1.43
+1973-04-10,85.37,86.25,85.37,85.62,1246400,1.39
+1973-04-09,83.00,84.87,83.00,84.87,465600,1.38
+1973-04-06,81.62,82.50,81.62,82.50,182400,1.34
+1973-04-05,81.50,81.50,81.12,81.50,360000,1.33
+1973-04-04,81.12,81.75,81.12,81.50,350400,1.33
+1973-04-03,82.25,82.25,81.12,81.12,601600,1.32
+1973-04-02,84.00,84.00,82.50,82.62,296000,1.35
+1973-03-30,84.37,84.87,84.12,84.37,451200,1.37
+1973-03-29,83.00,84.62,83.00,84.37,796800,1.37
+1973-03-28,82.37,83.75,82.37,83.00,360000,1.35
+1973-03-27,81.50,82.50,81.25,82.37,588800,1.34
+1973-03-26,79.50,81.87,79.50,81.50,558400,1.33
+1973-03-23,79.50,80.50,78.75,79.37,603200,1.29
+1973-03-22,79.75,80.00,78.75,79.50,659200,1.29
+1973-03-21,80.00,81.00,79.50,79.75,670400,1.30
+1973-03-20,80.75,80.75,80.00,80.00,427200,1.30
+1973-03-19,82.50,82.87,80.00,81.25,376000,1.32
+1973-03-16,83.25,83.25,82.00,82.50,366400,1.34
+1973-03-15,83.87,84.50,82.75,83.50,443200,1.36
+1973-03-14,83.00,83.87,82.50,83.87,436800,1.37
+1973-03-13,80.75,83.50,80.75,83.00,824000,1.35
+1973-03-12,80.00,80.37,79.87,80.00,254400,1.30
+1973-03-09,80.75,80.75,79.75,80.00,364800,1.30
+1973-03-08,80.75,81.50,80.50,80.75,688000,1.31
+1973-03-07,80.25,81.00,76.00,80.75,1523200,1.31
+1973-03-06,79.12,80.25,79.12,80.25,268800,1.31
+1973-03-05,79.00,79.75,78.25,79.00,289600,1.29
+1973-03-02,75.75,79.00,73.75,79.00,593600,1.29
+1973-03-01,76.25,78.25,75.62,75.75,833600,1.23
+1973-02-28,75.00,76.25,73.50,76.25,913600,1.24
+1973-02-27,76.25,77.75,75.00,75.00,750400,1.22
+1973-02-26,76.37,76.37,74.12,76.25,1036800,1.24
+1973-02-23,79.87,79.87,76.87,77.00,896000,1.25
+1973-02-22,80.75,80.75,79.87,80.12,694400,1.30
+1973-02-21,81.50,82.75,80.37,81.12,608000,1.32
+1973-02-20,80.50,81.75,80.50,81.50,427200,1.33
+1973-02-16,78.75,80.50,78.75,80.12,595200,1.30
+1973-02-15,79.50,79.75,77.25,78.75,1385600,1.28
+1973-02-14,81.50,81.62,78.37,79.50,1736000,1.29
+1973-02-13,85.00,86.25,81.00,81.50,1516800,1.33
+1973-02-12,84.12,85.75,84.12,85.00,712000,1.38
+1973-02-09,82.75,84.25,82.75,84.12,1193600,1.37
+1973-02-08,82.50,82.50,79.25,82.25,2736000,1.34
+1973-02-07,86.50,86.50,82.00,82.50,1384000,1.34
+1973-02-06,87.37,87.50,86.87,86.87,779200,1.41
+1973-02-05,87.75,87.75,87.00,87.37,568000,1.42
+1973-02-02,87.50,89.00,87.00,87.75,1236800,1.42
+1973-02-01,89.00,90.00,87.50,87.50,992000,1.41
+1973-01-31,86.75,89.25,86.62,89.00,835200,1.44
+1973-01-30,86.25,87.50,86.00,86.75,651200,1.40
+1973-01-29,86.00,86.87,85.75,86.25,812800,1.39
+1973-01-26,86.25,86.25,85.50,86.00,936000,1.39
+1973-01-24,86.50,87.25,85.12,86.25,848000,1.39
+1973-01-23,87.25,88.00,86.25,86.50,1052800,1.40
+1973-01-22,85.75,88.00,85.75,87.25,1182400,1.41
+1973-01-19,85.25,85.75,85.25,85.62,430400,1.38
+1973-01-18,84.75,85.87,84.37,85.12,604800,1.37
+1973-01-17,85.00,85.00,84.25,84.75,515200,1.37
+1973-01-16,84.62,85.25,84.00,85.00,728000,1.37
+1973-01-15,84.75,85.87,84.62,84.62,716800,1.37
+1973-01-12,84.50,85.25,84.50,84.75,686400,1.37
+1973-01-11,83.12,85.25,83.12,84.37,1302400,1.36
+1973-01-10,82.75,83.12,82.75,83.12,376000,1.34
+1973-01-09,83.00,83.25,82.62,82.75,803200,1.34
+1973-01-08,82.62,83.50,82.62,83.00,616000,1.34
+1973-01-05,81.12,82.87,81.00,82.62,867200,1.33
+1973-01-04,81.50,81.50,80.75,81.12,433600,1.31
+1973-01-03,80.25,82.12,80.25,81.50,1190400,1.32
+1973-01-02,80.00,80.50,80.00,80.12,579200,1.29
+1972-12-29,77.37,79.87,77.37,79.62,804800,1.29
+1972-12-27,77.00,77.25,76.00,77.25,806400,1.25
+1972-12-26,77.25,77.25,75.87,77.00,452800,1.24
+1972-12-22,78.12,78.12,77.37,77.37,584000,1.25
+1972-12-21,78.87,78.87,78.12,78.37,556800,1.27
+1972-12-20,78.87,79.00,78.25,78.87,652800,1.27
+1972-12-19,79.75,79.75,78.87,78.87,419200,1.27
+1972-12-18,80.12,80.12,78.50,79.87,798400,1.29
+1972-12-15,80.62,81.25,80.25,80.50,465600,1.30
+1972-12-14,80.75,80.75,80.00,80.62,707200,1.30
+1972-12-13,81.25,81.25,80.37,81.00,560000,1.31
+1972-12-12,81.25,82.12,81.25,81.50,876800,1.32
+1972-12-11,80.50,81.37,80.50,80.87,624000,1.31
+1972-12-08,80.25,80.62,80.25,80.37,1116800,1.30
+1972-12-07,79.50,80.25,79.50,80.00,1700800,1.29
+1972-12-06,78.75,79.25,78.75,79.00,868800,1.28
+1972-12-05,78.00,78.50,78.00,78.25,814400,1.26
+1972-12-04,78.12,78.25,77.87,78.00,628800,1.26
+1972-12-01,77.75,78.25,77.50,78.12,990400,1.26
+1972-11-30,77.75,78.00,77.50,77.75,556800,1.26
+1972-11-29,78.00,78.00,77.50,77.75,590400,1.26
+1972-11-28,78.75,79.25,78.37,78.50,497600,1.27
+1972-11-27,79.00,79.00,78.00,78.75,720000,1.27
+1972-11-24,78.25,79.50,77.50,79.12,1320000,1.28
+1972-11-22,78.12,78.50,77.75,78.25,867200,1.26
+1972-11-21,77.62,78.25,77.62,78.12,780800,1.26
+1972-11-20,77.62,78.00,77.00,77.37,787200,1.25
+1972-11-17,77.00,77.75,77.00,77.62,1025600,1.25
+1972-11-16,76.75,77.25,76.25,76.87,953600,1.24
+1972-11-15,76.37,77.25,76.37,76.75,1630400,1.24
+1972-11-14,76.00,76.50,75.75,76.25,1048000,1.23
+1972-11-13,75.50,76.00,75.12,76.00,1060800,1.23
+1972-11-10,74.75,75.87,74.50,75.50,940800,1.22
+1972-11-09,74.75,75.12,74.37,74.75,528000,1.21
+1972-11-08,74.87,75.75,74.75,74.75,1369600,1.21
+1972-11-06,74.37,74.87,74.37,74.87,931200,1.21
+1972-11-03,74.75,74.75,74.12,74.37,1088000,1.20
+1972-11-02,74.37,74.87,74.25,74.87,617600,1.20
+1972-11-01,74.25,75.00,74.25,74.37,886400,1.19
+1972-10-31,73.37,74.00,73.00,74.00,382400,1.18
+1972-10-30,73.25,73.37,72.50,73.37,564800,1.17
+1972-10-27,74.00,74.12,73.25,73.25,555200,1.17
+1972-10-26,73.12,74.12,73.12,74.00,1105600,1.18
+1972-10-25,72.50,73.12,72.00,72.87,1459200,1.16
+1972-10-24,72.00,72.50,71.25,72.50,876800,1.16
+1972-10-23,71.87,72.75,71.62,72.00,529600,1.15
+1972-10-20,70.50,72.00,70.50,71.87,760000,1.15
+1972-10-19,72.00,72.00,70.50,70.50,1929600,1.13
+1972-10-18,71.12,72.75,71.12,72.00,884800,1.15
+1972-10-17,71.00,71.00,70.00,71.00,542400,1.14
+1972-10-16,71.75,72.12,70.87,71.12,643200,1.14
+1972-10-13,72.00,72.00,71.37,71.75,508800,1.15
+1972-10-12,71.50,72.37,71.00,72.12,811200,1.15
+1972-10-11,71.62,72.00,71.50,71.50,515200,1.14
+1972-10-10,71.37,72.25,71.37,71.62,1217600,1.14
+1972-10-09,71.12,71.62,71.00,71.12,520000,1.14
+1972-10-06,71.00,71.25,70.25,71.12,731200,1.14
+1972-10-05,70.87,71.50,70.25,71.00,1080000,1.14
+1972-10-04,70.25,71.12,70.25,70.87,1148800,1.13
+1972-10-03,69.62,70.37,69.62,70.25,635200,1.12
+1972-10-02,69.12,70.00,68.62,69.62,974400,1.11
+1972-09-29,69.62,69.87,69.00,69.12,571200,1.10
+1972-09-28,69.12,69.75,68.62,69.62,704000,1.11
+1972-09-27,67.87,69.12,67.87,69.12,608000,1.10
+1972-09-26,67.75,68.25,67.50,67.62,374400,1.08
+1972-09-25,67.62,68.00,67.50,67.75,540800,1.08
+1972-09-22,66.50,68.00,66.50,67.62,612800,1.08
+1972-09-21,66.50,66.87,66.37,66.50,321600,1.06
+1972-09-20,66.87,66.87,66.50,66.50,280000,1.06
+1972-09-19,66.50,67.25,66.00,67.00,432000,1.07
+1972-09-18,66.50,66.87,66.12,66.50,256000,1.06
+1972-09-15,65.50,66.50,65.25,66.50,350400,1.06
+1972-09-14,65.75,66.00,65.25,65.50,246400,1.05
+1972-09-13,65.37,65.75,65.00,65.75,180800,1.05
+1972-09-12,65.75,66.00,65.12,65.37,337600,1.05
+1972-09-11,66.75,66.75,65.00,65.75,436800,1.05
+1972-09-08,67.12,67.12,66.62,67.00,286400,1.07
+1972-09-07,67.37,67.75,66.62,67.37,548800,1.08
+1972-09-06,67.75,67.75,67.12,67.37,216000,1.08
+1972-09-05,68.25,68.37,67.50,67.75,273600,1.08
+1972-09-01,68.75,69.00,68.00,68.25,385600,1.09
+1972-08-31,67.62,68.75,67.62,68.75,465600,1.10
+1972-08-30,67.50,67.62,67.12,67.50,504000,1.08
+1972-08-29,67.87,68.00,67.00,67.50,604800,1.08
+1972-08-28,67.87,67.87,67.00,67.87,515200,1.08
+1972-08-25,66.75,68.12,65.75,68.00,940800,1.09
+1972-08-24,69.25,69.25,66.75,66.75,979200,1.07
+1972-08-23,69.75,69.75,68.50,69.25,1412800,1.11
+1972-08-22,68.50,69.87,68.50,69.87,1360000,1.12
+1972-08-21,66.62,68.12,66.62,68.12,923200,1.09
+1972-08-18,65.87,66.75,65.87,66.62,729600,1.07
+1972-08-17,65.25,66.00,65.00,65.75,715200,1.05
+1972-08-16,65.25,65.62,65.00,65.25,1080000,1.04
+1972-08-15,65.00,65.50,64.37,65.25,1691200,1.04
+1972-08-14,64.12,65.50,64.12,65.00,1139200,1.04
+1972-08-11,62.88,63.63,62.75,63.63,563200,1.02
+1972-08-10,62.25,63.25,62.25,62.88,577600,1.01
+1972-08-09,61.38,63.00,61.38,62.25,342400,1.00
+1972-08-08,61.00,61.50,60.50,61.25,457600,0.98
+1972-08-07,62.88,62.88,61.00,61.00,353600,0.98
+1972-08-04,62.38,63.25,62.38,63.00,571200,1.01
+1972-08-03,62.00,63.38,62.00,62.38,552000,0.99
+1972-08-02,60.38,61.50,60.38,61.50,462400,0.97
+1972-08-01,59.00,60.25,58.88,60.13,272000,0.95
+1972-07-31,59.38,59.38,58.88,59.00,169600,0.93
+1972-07-28,59.50,59.63,57.75,59.50,500800,0.94
+1972-07-27,61.63,61.88,59.38,59.50,428800,0.94
+1972-07-26,62.25,62.25,61.50,61.63,264000,0.97
+1972-07-25,62.75,63.38,62.13,62.25,508800,0.98
+1972-07-24,62.38,63.13,62.13,62.75,580800,0.99
+1972-07-21,62.13,62.50,61.75,62.38,227200,0.99
+1972-07-20,62.00,62.38,62.00,62.13,259200,0.98
+1972-07-19,61.13,62.50,61.13,61.88,545600,0.98
+1972-07-18,61.00,61.25,60.13,61.00,433600,0.96
+1972-07-17,61.88,61.88,61.00,61.00,361600,0.96
+1972-07-14,61.88,62.25,61.75,62.00,760000,0.98
+1972-07-13,62.13,62.13,61.63,61.88,504000,0.98
+1972-07-12,62.38,62.50,61.88,62.25,748800,0.98
+1972-07-11,62.63,62.75,62.13,62.38,345600,0.99
+1972-07-10,62.75,62.75,62.50,62.63,241600,0.99
+1972-07-07,62.63,62.75,62.13,62.75,227200,0.99
+1972-07-06,62.25,63.00,62.25,62.63,769600,0.99
+1972-07-05,61.38,62.00,61.38,61.88,360000,0.98
+1972-07-03,60.25,61.75,60.25,61.13,422400,0.97
+1972-06-30,59.88,60.50,59.50,60.25,403200,0.95
+1972-06-29,60.13,60.50,59.38,59.88,936000,0.95
+1972-06-28,60.88,60.88,60.00,60.13,302400,0.95
+1972-06-27,60.88,61.25,60.63,61.00,220800,0.96
+1972-06-26,62.13,62.13,60.50,60.88,419200,0.96
+1972-06-23,62.00,62.25,61.75,62.25,660800,0.98
+1972-06-22,61.75,62.13,61.50,62.00,1985600,0.98
+1972-06-21,61.75,62.38,61.75,61.75,1238400,0.98
+1972-06-20,61.63,62.00,61.50,61.75,460800,0.98
+1972-06-19,61.38,61.75,61.38,61.63,318400,0.97
+1972-06-16,61.00,61.50,61.00,61.38,400000,0.97
+1972-06-15,60.75,61.50,60.75,61.00,1081600,0.96
+1972-06-14,60.38,60.50,60.13,60.50,915200,0.96
+1972-06-13,59.75,60.50,59.75,60.38,1739200,0.95
+1972-06-12,57.88,59.50,57.50,59.25,1224000,0.94
+1972-06-09,58.13,58.25,57.88,57.88,211200,0.91
+1972-06-08,58.38,58.38,57.75,58.13,264000,0.92
+1972-06-07,58.50,58.50,58.13,58.38,430400,0.92
+1972-06-06,58.88,58.88,58.25,58.63,532800,0.93
+1972-06-05,59.00,59.25,58.63,59.13,1124800,0.93
+1972-06-02,59.13,59.13,58.50,59.00,521600,0.93
+1972-06-01,59.00,59.38,58.88,59.25,560000,0.94
+1972-05-31,58.88,59.38,58.38,59.00,446400,0.93
+1972-05-30,58.75,59.25,58.75,58.88,577600,0.93
+1972-05-26,58.00,59.00,58.00,58.75,657600,0.93
+1972-05-25,57.00,57.88,57.00,57.63,643200,0.91
+1972-05-24,56.63,57.13,56.63,56.63,313600,0.89
+1972-05-23,57.50,57.50,56.63,56.63,276800,0.89
+1972-05-22,57.38,58.00,57.38,57.63,350400,0.91
+1972-05-19,56.88,57.38,56.88,57.25,369600,0.90
+1972-05-18,57.13,57.38,56.63,56.75,312000,0.90
+1972-05-17,56.75,57.13,56.38,57.13,372800,0.90
+1972-05-16,57.00,57.38,56.63,56.75,425600,0.90
+1972-05-15,57.25,57.63,57.00,57.00,806400,0.90
+1972-05-12,57.25,57.38,56.88,57.25,228800,0.90
+1972-05-11,56.63,57.50,56.63,57.25,339200,0.90
+1972-05-10,57.25,57.38,56.38,56.50,361600,0.89
+1972-05-09,57.63,57.63,56.63,57.25,441600,0.90
+1972-05-08,57.50,57.75,57.13,57.63,376000,0.91
+1972-05-05,56.88,57.75,56.25,57.50,524800,0.91
+1972-05-04,56.75,57.38,56.38,56.88,337600,0.90
+1972-05-03,56.25,57.38,56.13,56.75,539200,0.89
+1972-05-02,56.25,56.75,56.00,56.25,225600,0.88
+1972-05-01,56.25,56.88,56.25,56.25,246400,0.88
+1972-04-28,55.25,56.38,55.00,56.25,235200,0.88
+1972-04-27,55.00,55.50,54.50,55.25,400000,0.86
+1972-04-26,55.00,55.00,54.38,55.00,428800,0.86
+1972-04-25,55.13,55.13,54.63,55.00,252800,0.86
+1972-04-24,55.75,55.75,54.75,55.13,334400,0.86
+1972-04-21,56.25,56.25,55.75,55.88,398400,0.87
+1972-04-20,56.25,56.25,55.75,56.25,398400,0.88
+1972-04-19,56.00,56.75,55.75,56.25,353600,0.88
+1972-04-18,56.13,56.75,55.75,56.00,364800,0.87
+1972-04-17,55.88,56.50,55.75,56.13,268800,0.88
+1972-04-14,55.50,56.38,55.38,55.88,388800,0.87
+1972-04-13,55.63,55.88,55.50,55.50,523200,0.87
+1972-04-12,55.75,56.25,55.63,55.63,430400,0.87
+1972-04-11,56.00,56.00,55.00,55.75,424000,0.87
+1972-04-10,56.63,56.63,56.00,56.00,521600,0.87
+1972-04-07,56.75,57.00,56.25,56.75,545600,0.89
+1972-04-06,56.63,57.50,56.63,56.75,880000,0.89
+1972-04-05,56.00,56.63,56.00,56.63,411200,0.88
+1972-04-04,56.00,56.25,55.75,56.00,347200,0.87
+1972-04-03,55.75,56.25,55.75,56.00,723200,0.87
+1972-03-30,54.50,55.88,54.50,55.50,659200,0.87
+1972-03-29,55.75,55.75,54.00,54.50,3022400,0.85
+1972-03-28,57.50,57.50,55.88,56.00,435200,0.87
+1972-03-27,57.63,57.88,57.50,57.50,520000,0.90
+1972-03-24,57.88,58.00,57.63,57.63,369600,0.90
+1972-03-23,58.25,58.63,57.88,57.88,566400,0.90
+1972-03-22,58.50,58.50,57.63,58.25,323200,0.91
+1972-03-21,58.63,58.63,57.63,58.50,769600,0.91
+1972-03-20,59.25,59.50,58.88,58.88,560000,0.92
+1972-03-17,59.25,59.63,58.75,59.25,430400,0.92
+1972-03-16,59.75,59.75,59.00,59.25,296000,0.92
+1972-03-15,59.38,60.38,59.38,59.88,606400,0.93
+1972-03-14,59.25,59.88,59.13,59.38,540800,0.93
+1972-03-13,59.63,59.63,59.25,59.25,1304000,0.92
+1972-03-10,59.88,60.38,59.75,59.75,553600,0.93
+1972-03-09,59.75,59.88,59.38,59.88,635200,0.93
+1972-03-08,59.25,60.00,59.13,59.75,600000,0.93
+1972-03-07,59.50,59.50,59.00,59.25,337600,0.92
+1972-03-06,59.00,59.75,58.75,59.63,392000,0.93
+1972-03-03,59.38,59.50,58.88,59.00,512000,0.92
+1972-03-02,59.50,59.75,58.75,59.38,272000,0.93
+1972-03-01,59.38,60.25,59.25,59.50,998400,0.93
+1972-02-29,58.13,59.63,58.00,59.38,728000,0.93
+1972-02-28,57.75,58.13,57.50,58.13,212800,0.91
+1972-02-25,57.38,57.88,57.38,57.75,672000,0.90
+1972-02-24,57.88,58.13,57.13,57.25,510400,0.89
+1972-02-23,57.50,58.00,57.50,57.88,249600,0.90
+1972-02-22,57.38,57.75,57.25,57.50,336000,0.90
+1972-02-18,57.88,57.88,57.25,57.38,411200,0.90
+1972-02-17,57.88,58.63,57.63,57.88,480000,0.90
+1972-02-16,57.13,58.00,57.13,57.88,377600,0.90
+1972-02-15,57.13,57.50,57.00,57.00,756800,0.89
+1972-02-14,58.50,58.50,57.13,57.13,507200,0.89
+1972-02-11,59.13,59.38,58.63,58.63,486400,0.91
+1972-02-10,59.50,59.50,59.13,59.13,248000,0.92
+1972-02-09,59.88,59.88,59.38,59.63,747200,0.93
+1972-02-08,59.88,60.00,59.38,59.88,414400,0.93
+1972-02-07,60.25,60.38,59.63,59.88,348800,0.93
+1972-02-04,60.25,60.25,59.38,60.25,611200,0.94
+1972-02-03,60.25,60.63,59.88,60.25,361600,0.93
+1972-02-02,60.25,60.75,60.13,60.25,606400,0.93
+1972-02-01,59.88,60.25,59.63,60.25,366400,0.93
+1972-01-31,60.50,60.50,59.88,59.88,233600,0.92
+1972-01-28,60.13,60.50,60.13,60.50,456000,0.93
+1972-01-27,59.50,60.00,59.50,60.00,417600,0.92
+1972-01-26,59.25,59.75,59.00,59.50,470400,0.92
+1972-01-25,59.63,59.88,59.25,59.25,368000,0.91
+1972-01-24,60.00,60.00,59.50,59.63,433600,0.92
+1972-01-21,60.00,60.00,59.38,60.00,787200,0.92
+1972-01-20,59.75,60.50,59.75,60.00,406400,0.92
+1972-01-19,60.13,60.25,59.63,59.75,785600,0.92
+1972-01-18,59.50,60.13,59.50,60.13,545600,0.93
+1972-01-17,59.13,59.75,59.13,59.50,232000,0.92
+1972-01-14,59.63,59.63,59.00,59.13,912000,0.91
+1972-01-13,60.00,60.00,59.25,59.75,619200,0.92
+1972-01-12,59.50,60.00,59.50,60.00,668800,0.92
+1972-01-11,59.25,59.88,59.25,59.38,899200,0.92
+1972-01-10,59.63,59.63,58.50,59.13,723200,0.91
+1972-01-07,59.88,60.00,59.50,60.00,491200,0.92
+1972-01-06,59.50,59.88,59.50,59.88,436800,0.92
+1972-01-05,58.88,60.00,58.88,59.50,656000,0.92
+1972-01-04,57.75,58.75,57.75,58.75,433600,0.91
+1972-01-03,57.38,58.00,57.13,57.75,542400,0.89
+1971-12-31,57.75,57.75,56.63,57.38,387200,0.88
+1971-12-30,57.38,58.13,57.38,58.00,353600,0.89
+1971-12-29,56.50,57.88,56.50,57.38,872000,0.88
+1971-12-28,55.25,56.63,55.25,56.25,411200,0.87
+1971-12-27,54.88,55.25,54.63,55.13,308800,0.85
+1971-12-23,55.25,55.50,54.75,54.88,347200,0.85
+1971-12-22,55.75,56.00,54.88,55.25,404800,0.85
+1971-12-21,56.25,56.25,55.63,55.75,248000,0.86
+1971-12-20,56.00,56.88,56.00,56.25,577600,0.87
+1971-12-17,55.88,56.00,55.38,55.75,395200,0.86
+1971-12-16,55.25,56.00,55.25,55.88,496000,0.86
+1971-12-15,54.75,55.75,54.50,55.25,388800,0.85
+1971-12-14,54.75,54.88,54.25,54.75,523200,0.84
+1971-12-13,54.13,55.00,54.13,54.75,633600,0.84
+1971-12-10,53.88,54.50,53.88,53.88,601600,0.83
+1971-12-09,52.50,53.88,52.38,53.75,372800,0.83
+1971-12-08,53.75,53.75,52.13,52.50,692800,0.81
+1971-12-07,54.63,54.63,54.00,54.38,464000,0.84
+1971-12-06,54.50,55.63,54.50,54.88,513600,0.85
+1971-12-03,53.38,54.88,53.38,54.50,398400,0.84
+1971-12-02,53.00,53.75,52.75,53.38,374400,0.82
+1971-12-01,52.75,53.63,52.75,53.00,414400,0.82
+1971-11-30,52.75,53.38,52.13,52.75,334400,0.81
+1971-11-29,52.00,52.88,52.00,52.75,411200,0.81
+1971-11-26,51.00,52.00,51.00,52.00,345600,0.80
+1971-11-24,50.50,51.25,50.50,50.75,523200,0.78
+1971-11-23,50.50,51.00,50.13,50.50,561600,0.78
+1971-11-22,51.25,51.25,50.50,50.50,249600,0.78
+1971-11-19,51.88,52.13,50.75,51.38,312000,0.79
+1971-11-18,52.75,53.00,51.63,51.88,313600,0.80
+1971-11-17,51.88,52.88,51.75,52.75,555200,0.81
+1971-11-16,51.13,51.88,50.63,51.88,430400,0.80
+1971-11-15,51.63,51.75,51.00,51.13,376000,0.79
+1971-11-12,51.50,51.88,50.63,51.63,548800,0.80
+1971-11-11,50.75,51.50,50.75,51.50,526400,0.79
+1971-11-10,52.75,52.88,49.75,50.50,1174400,0.78
+1971-11-09,53.00,53.00,52.38,52.75,324800,0.81
+1971-11-08,53.63,53.88,53.38,53.38,201600,0.82
+1971-11-05,54.25,54.50,53.63,53.63,424000,0.83
+1971-11-04,54.88,54.88,54.25,54.25,353600,0.84
+1971-11-03,54.13,54.88,54.13,54.88,563200,0.83
+1971-11-02,54.38,54.38,53.88,53.88,449600,0.82
+1971-11-01,55.00,55.00,54.25,54.50,363200,0.83
+1971-10-29,54.38,55.25,54.13,55.25,401600,0.84
+1971-10-28,53.00,54.75,52.75,54.38,566400,0.83
+1971-10-27,53.38,53.38,52.63,53.00,651200,0.81
+1971-10-26,53.25,53.88,53.25,53.38,395200,0.81
+1971-10-25,52.38,53.25,52.38,53.13,265600,0.81
+1971-10-22,52.50,53.25,52.25,52.25,531200,0.79
+1971-10-21,53.25,53.25,52.00,52.50,593600,0.80
+1971-10-20,54.13,54.13,53.13,53.25,553600,0.81
+1971-10-19,54.50,54.63,53.75,54.13,318400,0.82
+1971-10-18,54.38,54.88,54.25,54.50,328000,0.83
+1971-10-15,54.75,54.75,54.25,54.38,571200,0.83
+1971-10-14,55.13,55.38,54.63,54.88,368000,0.83
+1971-10-13,55.25,55.38,55.00,55.13,385600,0.84
+1971-10-12,55.63,55.63,55.00,55.25,494400,0.84
+1971-10-11,55.75,55.75,55.13,55.63,304000,0.85
+1971-10-08,56.00,56.13,55.13,55.75,420800,0.85
+1971-10-07,56.25,56.25,55.75,56.00,1731200,0.85
+1971-10-06,55.75,56.25,55.13,56.25,716800,0.86
+1971-10-05,55.75,56.00,55.63,55.75,256000,0.85
+1971-10-04,56.00,56.00,55.63,55.75,414400,0.85
+1971-10-01,56.13,56.25,55.63,56.00,310400,0.85
+1971-09-30,55.63,56.25,55.63,56.13,320000,0.85
+1971-09-29,55.25,55.63,54.88,55.50,342400,0.84
+1971-09-28,55.13,55.75,54.50,55.25,486400,0.84
+1971-09-27,55.25,55.50,54.75,55.13,408000,0.84
+1971-09-24,55.50,55.88,55.25,55.25,520000,0.84
+1971-09-23,55.00,55.63,54.13,55.50,385600,0.84
+1971-09-22,55.50,55.63,54.75,55.00,520000,0.84
+1971-09-21,55.63,55.75,55.38,55.50,291200,0.84
+1971-09-20,55.75,55.75,55.25,55.63,356800,0.85
+1971-09-17,55.25,55.75,55.25,55.75,320000,0.85
+1971-09-16,55.63,55.88,55.25,55.25,344000,0.84
+1971-09-15,55.63,55.75,55.25,55.63,462400,0.85
+1971-09-14,55.25,55.88,55.25,55.63,1387200,0.85
+1971-09-13,54.50,55.25,54.13,55.13,404800,0.84
+1971-09-10,55.25,55.25,54.00,54.50,516800,0.83
+1971-09-09,56.00,56.00,54.63,55.38,481600,0.84
+1971-09-08,56.25,56.50,55.75,56.00,1113600,0.85
+1971-09-07,56.00,57.13,56.00,56.25,748800,0.86
+1971-09-03,54.88,55.63,54.38,55.63,440000,0.85
+1971-09-02,54.75,55.50,54.38,54.88,257600,0.83
+1971-09-01,53.88,54.75,53.88,54.75,212800,0.83
+1971-08-31,54.00,54.00,53.50,53.88,312000,0.82
+1971-08-30,54.50,54.88,54.00,54.25,400000,0.83
+1971-08-27,55.00,55.13,54.50,54.50,430400,0.83
+1971-08-26,55.50,55.50,54.75,55.00,673600,0.84
+1971-08-25,55.00,56.25,55.00,55.75,550400,0.85
+1971-08-24,53.88,55.75,53.88,55.00,817600,0.84
+1971-08-23,52.25,53.75,52.25,53.50,851200,0.81
+1971-08-20,52.00,52.38,51.75,52.00,665600,0.79
+1971-08-19,52.88,52.88,51.50,52.00,928000,0.79
+1971-08-18,54.13,54.13,53.13,53.13,1035200,0.81
+1971-08-17,54.50,54.75,53.13,54.13,1612800,0.82
+1971-08-16,55.38,57.88,53.13,54.50,1446400,0.83
+1971-08-13,55.75,56.13,55.13,55.38,272000,0.84
+1971-08-12,55.25,56.00,55.00,55.75,315200,0.85
+1971-08-11,55.00,55.50,55.00,55.25,355200,0.84
+1971-08-10,55.13,55.88,55.00,55.00,476800,0.84
+1971-08-09,55.63,55.88,55.13,55.13,230400,0.84
+1971-08-06,55.88,56.00,55.50,55.63,196800,0.85
+1971-08-05,55.75,56.25,55.50,55.88,307200,0.85
+1971-08-04,56.38,56.38,55.75,55.75,443200,0.85
+1971-08-03,57.13,57.38,56.75,56.75,596800,0.85
+1971-08-02,57.13,57.88,57.13,57.13,284800,0.86
+1971-07-30,57.88,57.88,57.00,57.00,363200,0.86
+1971-07-29,57.75,58.13,57.38,57.88,468800,0.87
+1971-07-28,58.00,58.50,57.63,57.75,336000,0.87
+1971-07-27,58.75,59.00,57.63,58.00,675200,0.87
+1971-07-26,57.75,59.25,57.75,58.75,1222400,0.88
+1971-07-23,57.13,57.75,57.13,57.75,200000,0.87
+1971-07-22,57.25,57.50,57.00,57.13,320000,0.86
+1971-07-21,57.50,57.50,57.13,57.25,452800,0.86
+1971-07-20,57.13,57.50,57.13,57.50,464000,0.86
+1971-07-19,57.00,57.50,56.75,57.13,376000,0.86
+1971-07-16,57.00,57.75,57.00,57.00,544000,0.86
+1971-07-15,57.00,57.38,56.75,56.88,446400,0.85
+1971-07-14,56.63,57.00,56.50,57.00,179200,0.86
+1971-07-13,57.13,57.25,56.63,56.63,374400,0.85
+1971-07-12,57.25,57.50,56.75,57.13,556800,0.86
+1971-07-09,56.88,57.88,56.75,57.25,350400,0.86
+1971-07-08,56.75,57.25,56.75,56.88,244800,0.85
+1971-07-07,56.88,57.13,56.38,56.50,457600,0.85
+1971-07-06,56.63,58.00,56.63,56.88,550400,0.85
+1971-07-02,56.38,56.88,56.13,56.63,627200,0.85
+1971-07-01,56.88,57.38,56.13,56.38,516800,0.85
+1971-06-30,56.38,56.88,56.00,56.88,540800,0.85
+1971-06-29,56.00,56.75,55.88,56.38,481600,0.85
+1971-06-28,56.13,56.25,55.50,56.00,484800,0.84
+1971-06-25,55.75,56.50,55.75,56.13,457600,0.84
+1971-06-24,55.00,55.63,54.88,55.63,1088000,0.84
+1971-06-23,55.13,55.25,54.50,55.00,604800,0.83
+1971-06-22,54.75,55.50,54.75,55.13,1731200,0.83
+1971-06-21,56.00,56.00,54.50,54.75,886400,0.82
+1971-06-18,56.88,57.00,55.88,56.25,1129600,0.85
+1971-06-17,57.38,57.38,56.63,56.88,400000,0.85
+1971-06-16,58.63,58.75,57.50,57.50,1140800,0.86
+1971-06-15,58.63,58.88,58.25,58.63,348800,0.88
+1971-06-14,58.63,59.00,58.50,58.63,193600,0.88
+1971-06-11,58.63,59.00,58.63,58.63,313600,0.88
+1971-06-10,58.38,58.88,58.25,58.63,254400,0.88
+1971-06-09,59.13,59.13,58.00,58.38,390400,0.88
+1971-06-08,59.63,59.63,59.13,59.13,348800,0.89
+1971-06-07,59.88,59.88,59.50,59.63,366400,0.90
+1971-06-04,59.00,60.00,59.00,60.00,497600,0.90
+1971-06-03,58.88,59.88,58.88,58.88,526400,0.88
+1971-06-02,57.38,58.38,57.00,58.13,470400,0.87
+1971-06-01,56.63,58.00,56.50,57.38,296000,0.86
+1971-05-28,56.88,57.13,56.50,56.63,308800,0.85
+1971-05-27,56.63,56.88,56.25,56.88,481600,0.85
+1971-05-26,56.50,57.00,56.25,56.63,462400,0.85
+1971-05-25,56.88,56.88,55.63,56.50,680000,0.85
+1971-05-24,58.00,58.25,56.88,57.25,406400,0.86
+1971-05-21,58.50,58.50,58.00,58.00,216000,0.87
+1971-05-20,58.13,58.75,58.13,58.50,294400,0.88
+1971-05-19,58.13,58.88,58.13,58.13,323200,0.87
+1971-05-18,58.25,58.88,57.38,58.00,524800,0.87
+1971-05-17,58.75,58.75,57.75,58.25,353600,0.88
+1971-05-14,59.63,59.88,58.25,58.88,531200,0.88
+1971-05-13,60.50,60.50,59.38,59.63,406400,0.90
+1971-05-12,61.00,61.50,60.75,60.88,452800,0.91
+1971-05-11,60.50,61.25,60.25,61.00,344000,0.92
+1971-05-10,60.50,60.50,59.63,60.50,520000,0.91
+1971-05-07,60.88,60.88,59.25,60.50,552000,0.91
+1971-05-06,61.50,61.50,60.75,61.00,310400,0.92
+1971-05-05,61.50,61.88,61.13,61.50,284800,0.92
+1971-05-04,61.75,61.75,60.75,61.50,449600,0.92
+1971-05-03,62.75,62.75,61.50,62.13,436800,0.92
+1971-04-30,62.50,63.00,62.25,62.88,246400,0.93
+1971-04-29,62.50,63.38,62.50,62.50,414400,0.93
+1971-04-28,61.75,63.13,61.75,62.13,411200,0.92
+1971-04-27,62.00,62.13,61.38,61.63,403200,0.92
+1971-04-26,62.75,63.25,62.00,62.00,603200,0.92
+1971-04-23,62.00,62.75,61.25,62.75,432000,0.93
+1971-04-22,62.13,62.38,61.75,62.00,364800,0.92
+1971-04-21,62.25,62.25,61.38,62.13,520000,0.92
+1971-04-20,62.88,62.88,62.00,62.50,808000,0.93
+1971-04-19,61.63,62.88,61.13,62.88,478400,0.93
+1971-04-16,60.63,62.13,60.63,61.63,915200,0.92
+1971-04-15,59.50,60.63,59.25,60.50,795200,0.90
+1971-04-14,59.63,59.75,58.75,59.50,304000,0.88
+1971-04-13,60.13,60.38,59.63,59.63,454400,0.89
+1971-04-12,59.63,60.25,59.38,60.13,400000,0.89
+1971-04-08,59.63,60.25,59.63,59.63,616000,0.89
+1971-04-07,58.63,60.00,58.50,59.63,774400,0.89
+1971-04-06,57.38,58.63,57.38,58.63,800000,0.87
+1971-04-05,56.63,57.38,56.63,57.13,473600,0.85
+1971-04-02,56.38,56.75,56.38,56.50,312000,0.84
+1971-04-01,56.50,56.75,56.13,56.38,235200,0.84
+1971-03-31,56.25,56.88,56.13,56.50,356800,0.84
+1971-03-30,56.25,56.50,55.75,56.25,337600,0.84
+1971-03-29,56.88,57.00,55.88,56.25,406400,0.84
+1971-03-26,56.75,57.13,56.50,56.88,209600,0.85
+1971-03-25,57.00,57.00,55.50,56.75,945600,0.84
+1971-03-24,58.00,58.13,57.00,57.25,753600,0.85
+1971-03-23,57.25,58.25,57.13,58.00,507200,0.86
+1971-03-22,57.50,57.63,56.88,57.25,364800,0.85
+1971-03-19,58.25,58.25,57.50,57.50,518400,0.85
+1971-03-18,58.50,58.75,58.13,58.25,963200,0.87
+1971-03-17,58.88,58.88,58.00,58.50,766400,0.87
+1971-03-16,58.88,59.50,58.75,59.38,400000,0.88
+1971-03-15,58.00,58.88,57.88,58.88,312000,0.87
+1971-03-12,58.00,58.13,57.75,58.00,291200,0.86
+1971-03-11,57.75,58.13,57.38,58.00,334400,0.86
+1971-03-10,58.00,58.25,57.63,57.75,532800,0.86
+1971-03-09,58.00,58.50,57.75,58.00,747200,0.86
+1971-03-08,57.88,58.50,57.88,58.00,819200,0.86
+1971-03-05,56.25,58.00,56.25,57.88,1123200,0.86
+1971-03-04,56.00,56.38,55.63,56.25,496000,0.84
+1971-03-03,55.63,56.38,55.63,56.00,702400,0.83
+1971-03-02,55.00,55.75,54.88,55.63,820800,0.83
+1971-03-01,54.88,55.25,54.63,55.00,496000,0.82
+1971-02-26,55.75,55.75,53.63,54.88,1195200,0.82
+1971-02-25,54.25,55.88,54.13,55.75,1016000,0.83
+1971-02-24,53.75,54.38,53.50,54.25,704000,0.81
+1971-02-23,54.25,54.38,53.63,53.75,579200,0.80
+1971-02-22,54.75,54.75,53.75,54.25,668800,0.81
+1971-02-19,54.75,54.88,54.63,54.75,372800,0.81
+1971-02-18,54.63,54.88,54.00,54.75,790400,0.81
+1971-02-17,54.25,54.88,54.25,54.63,827200,0.81
+1971-02-16,54.25,54.88,54.25,54.25,1284800,0.81
+1971-02-12,52.88,54.13,52.88,54.00,968000,0.80
+1971-02-11,52.88,53.38,52.75,52.88,721600,0.79
+1971-02-10,52.63,53.38,52.38,52.88,668800,0.79
+1971-02-09,53.38,53.50,52.63,52.63,526400,0.78
+1971-02-08,53.25,53.38,53.00,53.38,400000,0.79
+1971-02-05,52.63,53.38,52.38,53.25,540800,0.78
+1971-02-04,52.88,52.88,52.25,52.63,331200,0.77
+1971-02-03,52.88,53.38,51.63,53.38,676800,0.78
+1971-02-02,54.00,54.38,52.50,52.88,915200,0.78
+1971-02-01,53.50,54.50,53.50,54.00,1416000,0.79
+1971-01-29,52.25,53.38,52.25,53.25,635200,0.78
+1971-01-28,51.88,52.63,51.50,52.13,619200,0.76
+1971-01-27,51.88,51.88,51.38,51.88,529600,0.76
+1971-01-26,52.25,52.25,51.75,52.00,659200,0.76
+1971-01-25,52.75,52.75,52.00,52.25,662400,0.77
+1971-01-22,52.50,53.50,52.38,53.00,1000000,0.78
+1971-01-21,52.38,52.88,52.13,52.50,849600,0.77
+1971-01-20,52.25,52.63,52.00,52.38,617600,0.77
+1971-01-19,51.75,52.25,51.63,52.25,712000,0.77
+1971-01-18,51.00,51.75,50.88,51.75,820800,0.76
+1971-01-15,51.00,51.25,50.75,51.00,697600,0.75
+1971-01-14,50.88,51.00,49.50,51.00,1636800,0.75
+1971-01-13,52.88,52.88,50.13,50.88,2430400,0.75
+1971-01-12,53.88,53.88,53.13,53.25,577600,0.78
+1971-01-11,54.25,54.75,52.75,54.00,708800,0.79
+1971-01-08,54.13,54.63,54.00,54.25,574400,0.80
+1971-01-07,53.88,54.63,53.75,54.13,870400,0.79
+1971-01-06,53.63,54.13,53.63,53.88,473600,0.79
+1971-01-05,53.50,53.88,53.13,53.63,734400,0.79
+1971-01-04,54.38,54.38,53.50,53.50,361600,0.78
+1970-12-31,54.75,54.88,54.38,54.50,377600,0.80
+1970-12-30,54.38,54.88,54.38,54.75,587200,0.80
+1970-12-29,53.75,54.25,53.75,54.25,707200,0.80
+1970-12-28,53.75,53.75,53.13,53.75,633600,0.79
+1970-12-24,53.63,53.88,53.38,53.75,200000,0.79
+1970-12-23,53.00,54.00,52.75,53.63,718400,0.79
+1970-12-22,53.38,53.38,52.63,53.00,894400,0.78
+1970-12-21,53.13,53.50,52.88,53.38,384000,0.78
+1970-12-18,53.13,53.38,52.88,53.13,345600,0.78
+1970-12-17,52.25,53.13,52.25,53.13,296000,0.78
+1970-12-16,52.38,52.50,51.50,52.25,452800,0.77
+1970-12-15,52.50,52.75,52.13,52.38,420800,0.77
+1970-12-14,53.13,53.13,52.50,52.50,352000,0.77
+1970-12-11,52.75,53.50,52.75,53.13,764800,0.78
+1970-12-10,52.50,53.13,52.38,52.63,1008000,0.77
+1970-12-09,51.88,52.63,51.50,52.50,1080000,0.77
+1970-12-08,51.50,52.00,51.25,51.88,1222400,0.76
+1970-12-07,51.13,51.63,50.75,51.50,1755200,0.76
+1970-12-04,51.00,51.13,50.63,51.13,814400,0.75
+1970-12-03,51.00,51.63,50.75,51.00,768000,0.75
+1970-12-02,50.88,51.38,50.50,51.00,492800,0.75
+1970-12-01,51.00,52.00,50.63,50.88,1976000,0.75
+1970-11-30,50.00,51.88,50.00,51.00,2496000,0.75
+1970-11-27,48.88,50.00,48.75,50.00,1160000,0.73
+1970-11-25,48.00,49.25,48.00,48.88,849600,0.72
+1970-11-24,47.63,48.25,47.13,48.00,598400,0.70
+1970-11-23,47.38,47.88,47.13,47.63,444800,0.70
+1970-11-20,47.75,47.75,47.25,47.38,324800,0.69
+1970-11-19,47.75,47.88,47.50,47.75,257600,0.70
+1970-11-18,48.00,48.00,47.50,47.75,312000,0.70
+1970-11-17,48.00,48.25,48.00,48.00,222400,0.70
+1970-11-16,48.13,48.25,47.88,48.00,494400,0.70
+1970-11-13,48.38,48.38,48.00,48.13,456000,0.71
+1970-11-12,48.50,48.75,48.25,48.50,395200,0.71
+1970-11-11,48.38,48.75,48.38,48.50,473600,0.71
+1970-11-10,48.25,48.38,48.00,48.25,526400,0.71
+1970-11-09,48.38,48.50,48.00,48.25,403200,0.71
+1970-11-06,48.00,48.38,48.00,48.38,596800,0.71
+1970-11-05,48.00,48.25,47.63,48.00,582400,0.70
+1970-11-04,48.00,48.00,47.38,48.00,435200,0.70
+1970-11-03,47.88,48.38,47.75,48.25,385600,0.70
+1970-11-02,48.13,48.13,47.75,47.88,684800,0.69
+1970-10-30,47.75,48.13,47.25,48.13,654400,0.70
+1970-10-29,47.50,48.00,47.25,47.75,737600,0.69
+1970-10-28,47.00,47.50,46.13,47.50,667200,0.69
+1970-10-27,47.13,47.13,46.25,47.00,441600,0.68
+1970-10-26,48.00,48.00,47.13,47.13,388800,0.68
+1970-10-23,47.63,48.00,47.50,48.00,536000,0.69
+1970-10-22,48.00,48.13,47.63,47.63,377600,0.69
+1970-10-21,47.38,48.13,47.38,48.00,464000,0.69
+1970-10-20,47.63,48.00,47.13,47.25,348800,0.68
+1970-10-19,48.50,48.50,47.63,47.63,409600,0.69
+1970-10-16,48.63,48.88,48.13,48.63,377600,0.70
+1970-10-15,48.00,48.63,47.88,48.63,454400,0.70
+1970-10-14,47.38,48.00,47.38,48.00,376000,0.69
+1970-10-13,47.63,47.75,47.25,47.38,531200,0.68
+1970-10-12,47.75,47.88,47.25,47.63,228800,0.69
+1970-10-09,48.63,48.75,47.75,47.75,990400,0.69
+1970-10-08,48.63,49.63,48.38,48.63,1048000,0.70
+1970-10-07,48.25,48.63,48.00,48.63,769600,0.70
+1970-10-06,47.63,48.38,47.50,48.25,912000,0.70
+1970-10-05,47.00,47.63,47.00,47.63,632000,0.69
+1970-10-02,46.00,47.00,46.00,46.88,758400,0.68
+1970-10-01,45.63,46.00,45.25,46.00,262400,0.66
+1970-09-30,46.25,46.25,45.50,45.63,558400,0.66
+1970-09-29,46.63,46.75,46.00,46.38,596800,0.67
+1970-09-28,46.75,46.75,46.13,46.63,419200,0.67
+1970-09-25,46.50,46.88,46.25,46.75,552000,0.68
+1970-09-24,46.13,46.75,46.13,46.50,1000000,0.67
+1970-09-23,45.13,47.13,45.00,46.13,1156800,0.67
+1970-09-22,45.63,45.63,45.00,45.13,593600,0.65
+1970-09-21,46.75,46.75,46.00,46.00,593600,0.66
+1970-09-18,45.63,47.38,45.63,46.75,1400000,0.68
+1970-09-17,45.50,46.00,45.38,45.63,692800,0.66
+1970-09-16,45.88,45.88,45.13,45.50,1110400,0.66
+1970-09-15,46.25,46.38,45.63,45.88,297600,0.66
+1970-09-14,46.63,46.88,46.00,46.25,300800,0.67
+1970-09-11,46.50,47.00,46.38,46.63,328000,0.67
+1970-09-10,47.50,47.50,46.50,46.50,403200,0.67
+1970-09-09,47.75,48.00,47.38,47.63,436800,0.69
+1970-09-08,47.63,47.88,46.75,47.75,585600,0.69
+1970-09-04,47.75,48.00,47.50,47.63,568000,0.69
+1970-09-03,47.50,47.88,47.38,47.75,550400,0.69
+1970-09-02,47.38,47.50,46.75,47.50,475200,0.69
+1970-09-01,47.50,47.50,47.00,47.38,611200,0.68
+1970-08-31,47.25,47.50,47.25,47.50,412800,0.69
+1970-08-28,47.25,47.25,46.63,47.25,456000,0.68
+1970-08-27,46.63,47.25,46.13,47.25,796800,0.68
+1970-08-26,47.38,47.38,46.63,46.63,585600,0.67
+1970-08-25,47.38,47.63,46.63,47.50,484800,0.69
+1970-08-24,46.63,48.00,46.63,47.38,1440000,0.68
+1970-08-21,46.13,46.63,46.13,46.50,992000,0.67
+1970-08-20,44.63,46.13,44.63,46.13,1256000,0.67
+1970-08-19,43.75,45.13,43.75,44.50,1286400,0.64
+1970-08-18,42.50,43.50,42.50,43.50,716800,0.63
+1970-08-17,42.63,42.75,42.13,42.50,462400,0.61
+1970-08-14,43.38,43.63,42.63,42.63,316800,0.62
+1970-08-13,43.50,43.50,42.88,43.38,256000,0.63
+1970-08-12,43.38,43.50,43.00,43.50,248000,0.63
+1970-08-11,43.75,43.75,43.25,43.38,187200,0.63
+1970-08-10,44.50,44.75,43.13,43.75,630400,0.63
+1970-08-07,43.13,44.75,43.00,44.50,537600,0.64
+1970-08-06,43.13,43.38,42.63,43.13,312000,0.62
+1970-08-05,43.25,43.50,42.63,43.13,296000,0.62
+1970-08-04,43.25,43.25,42.25,43.25,304000,0.62
+1970-08-03,44.00,44.00,43.00,43.63,412800,0.62
+1970-07-31,43.88,44.50,43.88,44.00,504000,0.63
+1970-07-30,43.25,43.88,43.25,43.75,822400,0.62
+1970-07-29,43.00,43.63,43.00,43.13,344000,0.61
+1970-07-28,43.50,43.63,43.00,43.00,492800,0.61
+1970-07-27,43.50,43.88,43.25,43.50,475200,0.62
+1970-07-24,44.00,44.88,43.25,43.50,590400,0.62
+1970-07-23,42.38,44.50,42.25,44.00,1011200,0.63
+1970-07-22,42.50,42.88,42.00,42.38,459200,0.60
+1970-07-21,42.50,43.00,42.13,42.50,716800,0.60
+1970-07-20,42.25,42.75,42.13,42.50,811200,0.60
+1970-07-17,41.13,42.25,41.13,42.25,838400,0.60
+1970-07-16,40.25,41.13,40.25,41.00,748800,0.58
+1970-07-15,39.75,40.25,39.63,39.88,366400,0.57
+1970-07-14,40.00,40.25,39.63,39.75,387200,0.57
+1970-07-13,39.75,40.00,39.75,40.00,464000,0.57
+1970-07-10,39.25,39.75,39.25,39.63,556800,0.56
+1970-07-09,38.88,39.25,38.63,39.00,529600,0.55
+1970-07-08,38.50,38.88,38.00,38.88,585600,0.55
+1970-07-07,38.88,39.00,38.25,38.50,545600,0.55
+1970-07-06,39.88,39.88,38.63,38.88,907200,0.55
+1970-07-02,40.13,40.38,39.75,39.88,307200,0.57
+1970-07-01,40.25,40.38,39.75,40.13,321600,0.57
+1970-06-30,40.25,40.38,40.00,40.25,313600,0.57
+1970-06-29,40.25,40.25,40.00,40.25,238400,0.57
+1970-06-26,40.25,40.38,40.00,40.38,291200,0.57
+1970-06-25,40.38,40.50,40.00,40.25,300800,0.57
+1970-06-24,40.88,40.88,40.00,40.38,448000,0.57
+1970-06-23,41.38,41.50,41.00,41.13,321600,0.58
+1970-06-22,41.75,41.75,41.00,41.38,288000,0.59
+1970-06-19,42.13,42.38,41.63,41.88,355200,0.60
+1970-06-18,41.63,42.13,41.00,42.13,452800,0.60
+1970-06-17,41.88,42.63,41.25,41.63,376000,0.59
+1970-06-16,41.00,42.38,40.63,41.88,491200,0.60
+1970-06-15,41.00,41.00,40.63,41.00,294400,0.58
+1970-06-12,41.00,41.38,40.63,41.13,329600,0.58
+1970-06-11,41.13,41.25,40.25,41.00,353600,0.58
+1970-06-10,41.13,41.38,40.63,41.13,406400,0.58
+1970-06-09,41.75,41.75,41.00,41.13,260800,0.58
+1970-06-08,42.13,42.50,41.63,41.88,334400,0.60
+1970-06-05,42.88,42.88,42.00,42.13,382400,0.60
+1970-06-04,44.63,45.00,43.13,43.13,587200,0.61
+1970-06-03,43.88,44.88,43.50,44.63,420800,0.63
+1970-06-02,44.38,44.63,43.00,43.88,435200,0.62
+1970-06-01,43.50,44.50,43.13,44.38,537600,0.63
+1970-05-29,42.50,43.63,42.13,43.50,544000,0.62
+1970-05-28,41.13,42.63,41.13,42.50,505600,0.60
+1970-05-27,39.75,41.75,39.63,41.00,625600,0.58
+1970-05-26,39.75,39.88,39.13,39.75,532800,0.57
+1970-05-25,39.88,40.00,39.50,39.75,334400,0.57
+1970-05-22,39.75,40.88,39.63,39.88,348800,0.57
+1970-05-21,40.25,40.50,39.50,39.75,577600,0.57
+1970-05-20,40.75,41.00,40.00,40.25,337600,0.57
+1970-05-19,41.50,41.88,40.75,40.75,273600,0.58
+1970-05-18,41.00,41.50,40.50,41.50,518400,0.59
+1970-05-15,40.25,41.00,39.88,41.00,449600,0.58
+1970-05-14,39.63,40.88,39.50,40.25,846400,0.57
+1970-05-13,39.88,40.00,38.63,39.63,742400,0.56
+1970-05-12,39.88,40.50,39.25,39.88,913600,0.57
+1970-05-11,40.00,40.13,39.50,39.88,580800,0.57
+1970-05-08,40.13,40.38,39.88,40.00,531200,0.57
+1970-05-07,40.13,40.38,39.63,40.13,563200,0.57
+1970-05-06,40.25,40.50,39.75,40.13,1187200,0.57
+1970-05-05,40.88,40.88,40.13,40.25,633600,0.57
+1970-05-04,41.75,41.88,40.50,41.00,537600,0.57
+1970-05-01,41.75,41.75,40.50,41.75,707200,0.58
+1970-04-30,41.75,42.38,41.38,41.75,430400,0.58
+1970-04-29,41.38,41.88,40.00,41.75,873600,0.58
+1970-04-28,42.00,42.38,41.00,41.38,860800,0.58
+1970-04-27,42.38,42.75,42.00,42.00,582400,0.59
+1970-04-24,43.00,43.25,42.25,42.38,548800,0.59
+1970-04-23,43.13,43.25,42.50,43.00,516800,0.60
+1970-04-22,43.38,43.38,42.50,43.13,440000,0.60
+1970-04-21,43.38,43.63,43.13,43.38,302400,0.61
+1970-04-20,43.38,43.75,43.25,43.38,350400,0.61
+1970-04-17,43.25,43.63,43.00,43.38,286400,0.61
+1970-04-16,43.88,43.88,43.00,43.25,816000,0.60
+1970-04-15,43.88,44.00,43.63,43.88,385600,0.61
+1970-04-14,44.25,44.25,43.75,43.88,563200,0.61
+1970-04-13,44.50,44.75,44.13,44.25,408000,0.62
+1970-04-10,44.75,44.75,44.38,44.50,360000,0.62
+1970-04-09,44.75,44.75,44.00,44.75,520000,0.63
+1970-04-08,44.50,44.88,44.38,44.88,321600,0.63
+1970-04-07,45.13,45.13,44.50,44.50,422400,0.62
+1970-04-06,45.00,45.25,44.63,45.13,384000,0.63
+1970-04-03,44.50,45.00,44.25,45.00,449600,0.63
+1970-04-02,45.38,45.38,44.13,44.50,1150400,0.62
+1970-04-01,44.50,45.38,44.50,45.38,1028800,0.63
+1970-03-31,43.88,44.63,43.75,44.50,579200,0.62
+1970-03-30,44.00,44.00,43.63,43.88,628800,0.61
+1970-03-26,44.88,44.88,43.50,44.00,1644800,0.61
+1970-03-25,44.38,45.88,44.38,45.00,987200,0.63
+1970-03-24,43.75,44.50,43.50,44.13,355200,0.62
+1970-03-23,44.00,44.00,43.38,43.75,539200,0.61
+1970-03-20,44.13,44.25,43.75,44.25,372800,0.62
+1970-03-19,45.25,45.25,44.13,44.13,827200,0.62
+1970-03-18,44.88,45.75,44.63,45.25,436800,0.63
+1970-03-17,44.88,45.13,44.25,44.88,564800,0.63
+1970-03-16,44.88,44.88,43.25,44.88,732800,0.63
+1970-03-13,45.88,45.88,44.75,45.25,688000,0.63
+1970-03-12,46.13,46.13,45.63,45.88,539200,0.64
+1970-03-11,46.13,46.38,46.00,46.13,843200,0.64
+1970-03-10,45.88,46.38,45.63,46.13,430400,0.64
+1970-03-09,46.13,46.75,45.50,45.88,524800,0.64
+1970-03-06,45.75,46.13,45.50,46.13,481600,0.64
+1970-03-05,45.88,45.88,45.38,45.75,684800,0.64
+1970-03-04,46.38,46.88,45.88,46.00,422400,0.64
+1970-03-03,46.63,47.00,45.63,46.38,544000,0.65
+1970-03-02,47.50,47.50,46.25,46.63,518400,0.65
+1970-02-27,48.00,48.50,47.50,47.50,1246400,0.66
+1970-02-26,47.50,48.38,47.38,48.00,862400,0.67
+1970-02-25,46.25,47.50,46.25,47.50,593600,0.66
+1970-02-24,46.00,46.00,45.63,46.00,1043200,0.64
+1970-02-20,45.38,46.00,45.38,46.00,1166400,0.64
+1970-02-19,45.00,45.75,45.00,45.38,824000,0.63
+1970-02-18,44.00,45.00,44.00,44.88,1028800,0.63
+1970-02-17,44.00,44.13,43.38,43.75,451200,0.61
+1970-02-16,43.50,44.00,43.13,44.00,488000,0.61
+1970-02-13,43.25,44.13,42.63,43.50,492800,0.61
+1970-02-12,44.25,44.75,42.75,43.25,816000,0.60
+1970-02-11,43.25,44.25,42.25,44.25,878400,0.62
+1970-02-10,45.63,45.88,43.25,43.25,996800,0.60
+1970-02-09,45.75,46.00,45.63,45.63,558400,0.64
+1970-02-06,46.00,46.00,45.63,45.75,272000,0.64
+1970-02-05,46.00,46.00,45.63,46.00,337600,0.64
+1970-02-04,45.63,46.13,45.63,46.00,534400,0.64
+1970-02-03,46.00,46.13,45.50,45.63,1971200,0.63
+1970-02-02,46.13,46.50,45.75,46.00,937600,0.63
+1970-01-30,46.50,47.00,45.75,46.13,817600,0.63
+1970-01-29,46.63,47.00,46.00,46.50,696000,0.64
+1970-01-28,48.25,48.50,46.63,46.63,499200,0.64
+1970-01-27,48.25,48.25,47.13,48.25,540800,0.66
+1970-01-26,48.75,48.75,47.63,48.38,732800,0.67
+1970-01-23,49.00,49.00,48.50,48.75,427200,0.67
+1970-01-22,48.88,49.50,48.50,49.00,640000,0.67
+1970-01-21,49.25,49.38,48.75,48.88,454400,0.67
+1970-01-20,49.75,49.75,49.13,49.25,588800,0.68
+1970-01-19,49.88,49.88,49.38,49.75,508800,0.68
+1970-01-16,49.88,50.00,49.38,49.88,425600,0.69
+1970-01-15,50.00,50.25,49.63,49.88,336000,0.69
+1970-01-14,51.63,51.63,49.63,50.00,1124800,0.69
+1970-01-13,52.38,52.38,51.50,51.63,372800,0.71
+1970-01-12,52.75,53.13,52.00,52.38,334400,0.72
+1970-01-09,52.63,52.75,52.38,52.75,515200,0.73
+1970-01-08,52.25,53.00,52.25,52.63,635200,0.72
+1970-01-07,51.75,51.88,51.13,51.63,451200,0.71
+1970-01-06,52.50,52.75,51.50,51.75,553600,0.71
+1970-01-05,52.25,52.88,52.13,52.50,1121600,0.72
+1970-01-02,51.13,52.25,51.13,52.25,526400,0.72
diff --git a/data/DELL.txt b/data/DELL.txt
new file mode 100644
index 0000000..12d076e
--- /dev/null
+++ b/data/DELL.txt
@@ -0,0 +1,5968 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,16.23,16.43,16.14,16.38,15148400,16.38
+2012-04-16,16.20,16.27,16.00,16.13,14338100,16.13
+2012-04-13,16.17,16.34,16.05,16.11,14642200,16.11
+2012-04-12,16.25,16.32,16.11,16.27,15208700,16.27
+2012-04-11,16.36,16.42,16.19,16.26,12610300,16.26
+2012-04-10,16.52,16.70,16.16,16.25,29207300,16.25
+2012-04-09,16.25,16.32,16.11,16.22,11679400,16.22
+2012-04-05,16.33,16.58,16.33,16.49,11782800,16.49
+2012-04-04,16.48,16.51,16.32,16.46,15106800,16.46
+2012-04-03,16.59,16.77,16.44,16.61,20315900,16.61
+2012-04-02,16.52,16.85,16.51,16.77,13366000,16.77
+2012-03-30,16.68,16.78,16.57,16.60,19722300,16.60
+2012-03-29,16.54,16.61,16.34,16.60,14268600,16.60
+2012-03-28,16.63,16.76,16.32,16.52,24309800,16.52
+2012-03-27,16.72,16.75,16.60,16.66,17939500,16.66
+2012-03-26,16.64,16.74,16.46,16.70,18132500,16.70
+2012-03-23,16.82,16.84,16.40,16.48,27710400,16.48
+2012-03-22,17.12,17.15,16.97,17.02,15352100,17.02
+2012-03-21,17.18,17.27,17.03,17.22,12651500,17.22
+2012-03-20,17.25,17.30,17.12,17.16,9210800,17.16
+2012-03-19,17.28,17.46,17.21,17.37,10739500,17.37
+2012-03-16,17.34,17.38,17.11,17.30,22590600,17.30
+2012-03-15,17.33,17.42,17.23,17.35,12768600,17.35
+2012-03-14,17.22,17.45,17.18,17.42,19732300,17.42
+2012-03-13,17.08,17.29,16.98,17.23,15117600,17.23
+2012-03-12,16.86,17.01,16.75,16.96,13693900,16.96
+2012-03-09,17.21,17.26,16.85,16.93,17857700,16.93
+2012-03-08,17.10,17.31,17.06,17.21,13369300,17.21
+2012-03-07,16.85,17.04,16.82,17.00,15628100,17.00
+2012-03-06,16.91,17.04,16.63,16.81,18392800,16.81
+2012-03-05,17.29,17.46,17.01,17.11,14544600,17.11
+2012-03-02,17.30,17.49,17.24,17.36,13264800,17.36
+2012-03-01,17.43,17.48,17.31,17.38,14238700,17.38
+2012-02-29,17.57,17.70,17.27,17.30,19063600,17.30
+2012-02-28,17.50,17.66,17.39,17.58,16860300,17.58
+2012-02-27,17.32,17.67,17.18,17.52,20934100,17.52
+2012-02-24,17.47,17.64,17.37,17.43,17539900,17.43
+2012-02-23,17.08,17.56,17.05,17.40,26793700,17.40
+2012-02-22,16.98,17.30,16.86,17.15,51440000,17.15
+2012-02-21,18.20,18.36,18.05,18.21,31581000,18.21
+2012-02-17,18.14,18.24,17.92,18.16,32178200,18.16
+2012-02-16,17.89,18.33,17.89,18.32,21442000,18.32
+2012-02-15,17.76,18.19,17.71,17.99,24736800,17.99
+2012-02-14,18.03,18.14,17.83,18.04,13558600,18.04
+2012-02-13,17.93,18.12,17.84,17.98,11794600,17.98
+2012-02-10,17.84,17.97,17.72,17.75,16158300,17.75
+2012-02-09,18.09,18.20,17.91,18.06,14594700,18.06
+2012-02-08,17.75,18.12,17.74,18.05,17556900,18.05
+2012-02-07,17.63,17.92,17.60,17.83,16085600,17.83
+2012-02-06,17.66,17.77,17.61,17.65,14870200,17.65
+2012-02-03,17.78,17.84,17.59,17.66,25803300,17.66
+2012-02-02,17.65,17.88,17.54,17.60,29290900,17.60
+2012-02-01,17.30,17.65,17.29,17.40,22481600,17.40
+2012-01-31,17.09,17.23,17.02,17.23,20307600,17.23
+2012-01-30,16.54,17.11,16.50,16.98,17161800,16.98
+2012-01-27,16.58,16.80,16.55,16.74,11615200,16.74
+2012-01-26,16.89,16.92,16.55,16.69,15625800,16.69
+2012-01-25,16.75,16.90,16.50,16.79,15188100,16.79
+2012-01-24,16.82,17.00,16.76,16.85,16392200,16.85
+2012-01-23,16.72,16.98,16.65,16.87,12180100,16.87
+2012-01-20,16.49,16.71,16.45,16.67,12294100,16.67
+2012-01-19,16.44,16.62,16.37,16.57,17663600,16.57
+2012-01-18,16.14,16.50,16.08,16.39,18642200,16.39
+2012-01-17,16.00,16.20,15.96,16.08,17046000,16.08
+2012-01-13,15.85,15.93,15.65,15.88,11875600,15.88
+2012-01-12,15.86,15.96,15.72,15.94,14138400,15.94
+2012-01-11,15.68,15.86,15.51,15.80,16332800,15.80
+2012-01-10,15.72,15.95,15.71,15.82,17026000,15.82
+2012-01-09,15.37,15.67,15.32,15.58,21813600,15.58
+2012-01-06,15.16,15.46,15.13,15.34,13576400,15.34
+2012-01-05,15.02,15.21,14.96,15.17,15588000,15.17
+2012-01-04,14.96,15.08,14.78,15.02,11012400,15.02
+2012-01-03,14.98,15.20,14.92,14.98,14532300,14.98
+2011-12-30,14.76,14.78,14.59,14.63,8690600,14.63
+2011-12-29,14.70,14.78,14.67,14.76,7450900,14.76
+2011-12-28,14.86,14.87,14.63,14.68,8347100,14.68
+2011-12-27,14.86,14.97,14.83,14.86,6529300,14.86
+2011-12-23,14.84,14.98,14.77,14.90,8552900,14.90
+2011-12-22,14.80,14.85,14.73,14.77,27023900,14.77
+2011-12-21,15.00,15.14,14.51,14.70,19184200,14.70
+2011-12-20,14.95,15.34,14.92,15.15,14839000,15.15
+2011-12-19,15.03,15.19,14.64,14.68,14961600,14.68
+2011-12-16,15.10,15.36,15.00,15.03,21286900,15.03
+2011-12-15,15.21,15.29,14.95,15.05,19056900,15.05
+2011-12-14,15.20,15.23,14.95,15.05,19268700,15.05
+2011-12-13,15.56,15.67,15.10,15.19,20616900,15.19
+2011-12-12,15.49,15.63,15.20,15.42,14881000,15.42
+2011-12-09,15.36,15.95,15.13,15.79,15822300,15.79
+2011-12-08,15.79,15.86,15.45,15.50,16449800,15.50
+2011-12-07,15.76,15.98,15.58,15.90,14382200,15.90
+2011-12-06,15.92,16.01,15.78,15.86,17414900,15.86
+2011-12-05,16.00,16.00,15.82,15.93,16652000,15.93
+2011-12-02,15.89,16.00,15.70,15.70,14972900,15.70
+2011-12-01,15.63,15.86,15.54,15.80,18001000,15.80
+2011-11-30,15.26,15.79,15.23,15.76,29382800,15.76
+2011-11-29,15.00,15.22,14.84,14.94,16639500,14.94
+2011-11-28,14.58,15.03,14.51,14.98,20926100,14.98
+2011-11-25,14.20,14.49,14.15,14.22,7123500,14.22
+2011-11-23,14.67,14.80,14.30,14.30,29260600,14.30
+2011-11-22,14.75,14.90,14.64,14.83,21420200,14.83
+2011-11-21,14.69,15.00,14.63,14.87,27445100,14.87
+2011-11-18,14.91,15.16,14.85,14.90,25881900,14.90
+2011-11-17,15.05,15.12,14.65,14.92,27191900,14.92
+2011-11-16,15.33,15.54,15.04,15.13,36938400,15.13
+2011-11-15,15.25,15.76,15.21,15.63,30900200,15.63
+2011-11-14,15.30,15.53,15.19,15.32,21433700,15.32
+2011-11-11,15.14,15.47,15.11,15.35,17805000,15.35
+2011-11-10,14.92,15.09,14.75,14.96,17888400,14.96
+2011-11-09,15.25,15.34,14.69,14.80,27771400,14.80
+2011-11-08,15.69,15.71,15.30,15.59,16439700,15.59
+2011-11-07,15.38,15.57,15.15,15.55,20063800,15.55
+2011-11-04,15.55,15.55,15.15,15.36,18161500,15.36
+2011-11-03,15.57,15.72,15.12,15.67,22290900,15.67
+2011-11-02,15.28,15.56,15.15,15.45,19278900,15.45
+2011-11-01,15.36,15.42,15.04,15.13,25199100,15.13
+2011-10-31,16.10,16.12,15.80,15.81,15757100,15.81
+2011-10-28,16.23,16.34,16.03,16.31,18831300,16.31
+2011-10-27,16.25,16.43,16.04,16.32,26379800,16.32
+2011-10-26,15.83,16.01,15.45,15.91,21221000,15.91
+2011-10-25,15.67,15.81,15.44,15.61,22416200,15.61
+2011-10-24,15.28,15.75,15.27,15.70,35158500,15.70
+2011-10-21,15.29,15.59,15.10,15.24,32842900,15.24
+2011-10-20,15.55,15.62,14.70,15.05,63168200,15.05
+2011-10-19,16.37,16.59,15.85,15.90,26861400,15.90
+2011-10-18,15.91,16.53,15.62,16.37,18302600,16.37
+2011-10-17,16.33,16.49,15.88,15.97,19112100,15.97
+2011-10-14,16.46,16.65,16.29,16.62,16880400,16.62
+2011-10-13,15.99,16.45,15.97,16.36,21644300,16.36
+2011-10-12,16.28,16.39,16.13,16.24,17460900,16.24
+2011-10-11,15.96,16.32,15.90,16.18,16360000,16.18
+2011-10-10,15.49,16.11,15.45,16.10,23598600,16.10
+2011-10-07,15.55,15.67,15.20,15.28,22272500,15.28
+2011-10-06,15.28,15.56,15.11,15.55,25765600,15.55
+2011-10-05,14.58,15.45,14.45,15.38,43638300,15.38
+2011-10-04,13.70,14.60,13.61,14.53,33032000,14.53
+2011-10-03,14.01,14.40,13.90,13.91,26403200,13.91
+2011-09-30,14.71,14.82,14.14,14.14,25302800,14.14
+2011-09-29,15.13,15.19,14.58,14.87,24878900,14.87
+2011-09-28,15.20,15.48,14.85,14.90,19044700,14.90
+2011-09-27,15.05,15.46,14.98,15.17,25017800,15.17
+2011-09-26,14.44,14.76,14.24,14.75,23225400,14.75
+2011-09-23,13.91,14.51,13.85,14.40,21153200,14.40
+2011-09-22,14.25,14.44,13.78,14.00,32839600,14.00
+2011-09-21,14.88,15.27,14.69,14.69,26088300,14.69
+2011-09-20,14.97,15.22,14.85,14.88,21489900,14.88
+2011-09-19,14.99,14.99,14.68,14.87,20097000,14.87
+2011-09-16,15.32,15.39,15.05,15.20,45399400,15.20
+2011-09-15,15.02,15.35,14.89,15.31,23805600,15.31
+2011-09-14,14.64,15.05,14.48,14.86,27554600,14.86
+2011-09-13,14.26,14.50,14.22,14.38,20933100,14.38
+2011-09-12,13.75,14.22,13.72,14.19,20037100,14.19
+2011-09-09,14.20,14.23,13.91,13.97,25653900,13.97
+2011-09-08,14.47,14.70,14.29,14.34,14543500,14.34
+2011-09-07,14.50,14.59,14.34,14.55,15831100,14.55
+2011-09-06,13.85,14.29,13.75,14.25,20943500,14.25
+2011-09-02,14.40,14.56,14.18,14.24,12658300,14.24
+2011-09-01,14.93,15.02,14.70,14.70,15463000,14.70
+2011-08-31,14.97,15.13,14.76,14.87,21561500,14.87
+2011-08-30,14.87,14.98,14.62,14.86,20681900,14.86
+2011-08-29,14.86,14.99,14.78,14.97,22260500,14.97
+2011-08-26,14.21,14.87,14.15,14.69,24418500,14.69
+2011-08-25,14.72,14.76,14.20,14.21,25207600,14.21
+2011-08-24,14.60,14.73,14.25,14.68,19763500,14.68
+2011-08-23,14.11,14.68,14.08,14.68,30359000,14.68
+2011-08-22,14.30,14.30,13.91,14.02,37459200,14.02
+2011-08-19,13.79,14.62,13.75,14.00,48893000,14.00
+2011-08-18,13.87,13.88,13.29,13.76,53215700,13.76
+2011-08-17,14.60,14.88,14.08,14.20,75710000,14.20
+2011-08-16,15.52,15.96,15.40,15.80,51542900,15.80
+2011-08-15,15.02,15.51,15.00,15.50,29810100,15.50
+2011-08-12,14.67,15.04,14.48,14.87,25231100,14.87
+2011-08-11,13.78,14.90,13.73,14.72,38406100,14.72
+2011-08-10,14.15,14.36,13.62,13.65,43983400,13.65
+2011-08-09,14.27,14.43,13.46,14.42,47209900,14.42
+2011-08-08,14.49,14.76,13.95,13.95,40931100,13.95
+2011-08-05,15.30,15.35,14.50,15.06,41848600,15.06
+2011-08-04,15.62,15.79,14.96,15.00,39949300,15.00
+2011-08-03,15.75,15.95,15.32,15.89,27619300,15.89
+2011-08-02,16.05,16.28,15.78,15.78,17681600,15.78
+2011-08-01,16.37,16.59,15.99,16.24,19252700,16.24
+2011-07-29,16.39,16.60,16.15,16.24,22432400,16.24
+2011-07-28,16.41,16.77,16.40,16.56,14441200,16.56
+2011-07-27,16.90,16.96,16.41,16.45,23822600,16.45
+2011-07-26,17.10,17.28,17.07,17.12,15505300,17.12
+2011-07-25,16.90,17.22,16.82,17.13,15224000,17.13
+2011-07-22,17.16,17.26,16.98,17.04,18813300,17.04
+2011-07-21,17.48,17.50,17.08,17.11,34754000,17.11
+2011-07-20,17.39,17.60,17.26,17.52,20160600,17.52
+2011-07-19,16.93,17.44,16.93,17.42,24130500,17.42
+2011-07-18,16.83,16.99,16.67,16.79,19252300,16.79
+2011-07-15,16.70,16.99,16.66,16.97,19068300,16.97
+2011-07-14,16.61,17.07,16.56,16.69,24893600,16.69
+2011-07-13,16.61,16.80,16.48,16.53,13812500,16.53
+2011-07-12,16.56,16.80,16.40,16.55,16753600,16.55
+2011-07-11,16.98,17.05,16.55,16.65,17649400,16.65
+2011-07-08,16.98,17.15,16.84,17.14,14499800,17.14
+2011-07-07,17.01,17.22,16.94,17.15,13811300,17.15
+2011-07-06,16.97,16.98,16.59,16.91,15415500,16.91
+2011-07-05,16.94,17.15,16.93,16.98,18685800,16.98
+2011-07-01,16.70,17.00,16.60,16.98,13751100,16.98
+2011-06-30,16.50,16.75,16.39,16.67,17322100,16.67
+2011-06-29,16.11,16.50,15.90,16.42,36445700,16.42
+2011-06-28,15.97,16.11,15.91,16.01,19675400,16.01
+2011-06-27,15.86,16.04,15.72,15.94,26825500,15.94
+2011-06-24,16.19,16.29,15.91,15.93,38479900,15.93
+2011-06-23,16.02,16.30,15.95,16.27,24199100,16.27
+2011-06-22,16.31,16.42,16.18,16.21,13980400,16.21
+2011-06-21,16.28,16.39,16.02,16.33,20053100,16.33
+2011-06-20,15.97,16.23,15.93,16.19,17412700,16.19
+2011-06-17,16.15,16.19,15.89,16.02,30686500,16.02
+2011-06-16,16.00,16.25,15.96,16.00,26105600,16.00
+2011-06-15,15.96,16.22,15.89,15.99,25729500,15.99
+2011-06-14,15.87,16.12,15.75,16.12,28633300,16.12
+2011-06-13,15.78,15.87,15.47,15.78,23574300,15.78
+2011-06-10,15.65,15.79,15.43,15.47,22726400,15.47
+2011-06-09,15.63,15.78,15.50,15.67,17309900,15.67
+2011-06-08,15.73,15.93,15.61,15.64,22213400,15.64
+2011-06-07,15.99,16.09,15.80,15.90,32668300,15.90
+2011-06-06,15.53,16.09,15.53,15.91,42102200,15.91
+2011-06-03,15.57,15.82,15.52,15.59,20612600,15.59
+2011-06-02,15.59,15.87,15.54,15.77,27777000,15.77
+2011-06-01,15.97,16.06,15.46,15.60,41722400,15.60
+2011-05-31,15.91,16.08,15.89,16.08,23608500,16.08
+2011-05-27,15.79,15.88,15.74,15.79,19584300,15.79
+2011-05-26,15.44,15.87,15.43,15.80,30763400,15.80
+2011-05-25,15.51,15.60,15.41,15.51,19689000,15.51
+2011-05-24,15.49,15.76,15.41,15.45,24196600,15.45
+2011-05-23,15.76,15.92,15.49,15.49,35500000,15.49
+2011-05-20,16.35,16.35,16.00,16.01,30815400,16.01
+2011-05-19,16.70,16.70,16.26,16.34,28954100,16.34
+2011-05-18,16.82,16.96,16.52,16.75,66639800,16.75
+2011-05-17,15.81,16.28,15.77,15.90,49162600,15.90
+2011-05-16,16.37,16.40,15.92,16.00,30562000,16.00
+2011-05-13,16.54,16.65,16.32,16.37,25491400,16.37
+2011-05-12,16.68,16.80,16.38,16.66,31000000,16.66
+2011-05-11,16.43,16.80,16.27,16.73,29593700,16.73
+2011-05-10,16.25,16.48,16.20,16.41,18360300,16.41
+2011-05-09,15.96,16.33,15.91,16.19,17290600,16.19
+2011-05-06,16.09,16.45,15.91,16.01,29444800,16.01
+2011-05-05,15.72,16.36,15.70,15.88,32600000,15.88
+2011-05-04,15.77,15.95,15.68,15.84,24373700,15.84
+2011-05-03,15.36,15.80,15.34,15.80,21500000,15.80
+2011-05-02,15.54,15.69,15.36,15.44,16280200,15.44
+2011-04-29,15.72,15.73,15.18,15.47,61524900,15.47
+2011-04-28,15.69,15.98,15.65,15.83,27994500,15.83
+2011-04-27,15.75,15.83,15.55,15.67,20136000,15.67
+2011-04-26,15.45,15.96,15.33,15.75,35300000,15.75
+2011-04-25,15.24,15.42,15.20,15.38,12765200,15.38
+2011-04-21,15.25,15.38,15.11,15.27,18653700,15.27
+2011-04-20,15.07,15.31,15.06,15.18,22783500,15.18
+2011-04-19,14.71,14.90,14.46,14.88,15302700,14.88
+2011-04-18,14.69,14.73,14.44,14.71,18404200,14.71
+2011-04-15,14.99,14.99,14.81,14.92,18248900,14.92
+2011-04-14,15.20,15.25,14.87,14.95,30450700,14.95
+2011-04-13,14.85,15.57,14.84,15.42,46584000,15.42
+2011-04-12,14.43,14.74,14.40,14.70,19775000,14.70
+2011-04-11,14.58,14.68,14.49,14.60,14264000,14.60
+2011-04-08,14.85,14.92,14.51,14.57,14831300,14.57
+2011-04-07,14.75,14.95,14.61,14.84,20266400,14.84
+2011-04-06,14.57,14.78,14.48,14.78,22648400,14.78
+2011-04-05,14.24,14.69,14.20,14.43,22122000,14.43
+2011-04-04,14.35,14.40,14.13,14.25,16738800,14.25
+2011-04-01,14.68,14.68,14.22,14.34,23516800,14.34
+2011-03-31,14.57,14.65,14.44,14.51,17460000,14.51
+2011-03-30,14.61,14.73,14.46,14.64,23185500,14.64
+2011-03-29,14.73,14.90,14.61,14.77,16603900,14.77
+2011-03-28,15.11,15.15,14.78,14.79,13879700,14.79
+2011-03-25,15.00,15.29,14.81,15.06,19708000,15.06
+2011-03-24,15.13,15.29,14.94,15.14,19656000,15.14
+2011-03-23,14.76,15.14,14.68,15.08,21096900,15.08
+2011-03-22,14.69,14.82,14.58,14.71,13582800,14.71
+2011-03-21,14.68,15.02,14.68,14.71,21965200,14.71
+2011-03-18,14.27,14.52,14.22,14.51,28745800,14.51
+2011-03-17,14.41,14.41,14.06,14.11,29405500,14.11
+2011-03-16,14.61,14.62,14.09,14.23,33381500,14.23
+2011-03-15,14.45,14.77,14.31,14.70,24761300,14.70
+2011-03-14,15.14,15.24,14.86,14.97,19459700,14.97
+2011-03-11,15.09,15.34,15.04,15.28,19181500,15.28
+2011-03-10,15.06,15.31,14.75,15.24,24161400,15.24
+2011-03-09,15.45,15.57,15.29,15.43,15710900,15.43
+2011-03-08,15.45,15.61,15.30,15.53,15973800,15.53
+2011-03-07,15.73,15.74,15.10,15.39,23211800,15.39
+2011-03-04,15.77,15.80,15.45,15.60,31644100,15.60
+2011-03-03,15.58,15.83,15.56,15.73,22106600,15.73
+2011-03-02,15.38,15.68,15.25,15.44,20200100,15.44
+2011-03-01,15.93,15.93,15.34,15.40,25998900,15.40
+2011-02-28,15.19,15.89,15.18,15.83,36173500,15.83
+2011-02-25,15.18,15.28,14.83,15.13,20253200,15.13
+2011-02-24,15.06,15.25,14.79,15.05,22264800,15.05
+2011-02-23,15.11,15.19,14.89,15.11,31598800,15.11
+2011-02-22,15.20,15.50,15.09,15.15,23880700,15.15
+2011-02-18,15.38,15.65,15.28,15.43,25336600,15.43
+2011-02-17,15.40,15.53,15.25,15.34,27844500,15.34
+2011-02-16,14.79,15.89,14.61,15.56,108670600,15.56
+2011-02-15,13.96,14.05,13.80,13.91,35944100,13.91
+2011-02-14,14.00,14.19,13.92,14.09,21938700,14.09
+2011-02-11,13.79,13.98,13.76,13.97,15354900,13.97
+2011-02-10,13.82,13.97,13.70,13.85,13139000,13.85
+2011-02-09,13.83,14.00,13.75,13.91,13175600,13.91
+2011-02-08,13.95,14.17,13.83,13.87,17274200,13.87
+2011-02-07,13.94,14.10,13.92,13.99,12081000,13.99
+2011-02-04,13.82,13.92,13.69,13.89,12906900,13.89
+2011-02-03,13.70,13.83,13.56,13.80,11273900,13.80
+2011-02-02,13.41,13.78,13.39,13.72,15832500,13.72
+2011-02-01,13.24,13.57,13.19,13.45,17999000,13.45
+2011-01-31,13.15,13.21,12.99,13.16,19961700,13.16
+2011-01-28,13.47,13.50,13.06,13.15,22676300,13.15
+2011-01-27,13.81,13.83,13.43,13.44,25105600,13.44
+2011-01-26,13.72,13.97,13.70,13.77,13713700,13.77
+2011-01-25,13.70,13.81,13.63,13.74,15547800,13.74
+2011-01-24,13.49,13.77,13.39,13.72,15207100,13.72
+2011-01-21,13.70,13.71,13.46,13.47,16185400,13.47
+2011-01-20,13.83,13.88,13.57,13.60,22202800,13.60
+2011-01-19,14.08,14.15,13.70,13.78,21537600,13.78
+2011-01-18,14.12,14.18,14.04,14.10,19028000,14.10
+2011-01-14,14.16,14.23,14.01,14.05,17787300,14.05
+2011-01-13,14.33,14.46,13.98,14.17,25589100,14.17
+2011-01-12,14.17,14.42,14.03,14.39,16543500,14.39
+2011-01-11,14.11,14.19,13.96,14.08,14988200,14.08
+2011-01-10,13.93,14.23,13.92,14.01,15106800,14.01
+2011-01-07,14.24,14.24,13.95,13.98,18862800,13.98
+2011-01-06,13.87,14.28,13.80,14.26,21919400,14.26
+2011-01-05,13.70,13.91,13.56,13.87,19500900,13.87
+2011-01-04,13.84,13.87,13.61,13.69,13918800,13.69
+2011-01-03,13.64,13.80,13.57,13.69,15678100,13.69
+2010-12-31,13.59,13.63,13.49,13.55,8352600,13.55
+2010-12-30,13.64,13.70,13.55,13.65,7788900,13.65
+2010-12-29,13.70,13.80,13.64,13.65,7630400,13.65
+2010-12-28,13.83,13.83,13.66,13.69,9463800,13.69
+2010-12-27,13.72,13.82,13.65,13.77,5573500,13.77
+2010-12-23,13.82,13.89,13.76,13.79,7719600,13.79
+2010-12-22,13.79,13.90,13.74,13.88,13662800,13.88
+2010-12-21,13.47,13.89,13.42,13.84,25829500,13.84
+2010-12-20,13.65,13.66,13.35,13.36,27679700,13.36
+2010-12-17,13.25,13.68,13.24,13.64,40684200,13.64
+2010-12-16,13.31,13.41,13.22,13.33,15272900,13.33
+2010-12-15,13.27,13.49,13.20,13.29,26325800,13.29
+2010-12-14,13.35,13.45,13.23,13.31,24251900,13.31
+2010-12-13,13.74,13.74,13.34,13.36,30828500,13.36
+2010-12-10,13.69,14.02,13.66,13.89,17673900,13.89
+2010-12-09,13.74,13.77,13.59,13.65,17163300,13.65
+2010-12-08,13.70,13.71,13.48,13.68,11967800,13.68
+2010-12-07,13.82,13.84,13.54,13.60,18687400,13.60
+2010-12-06,13.63,13.75,13.55,13.70,14473100,13.70
+2010-12-03,13.56,13.71,13.49,13.69,15884500,13.69
+2010-12-02,13.46,13.68,13.35,13.65,37856000,13.65
+2010-12-01,13.47,13.59,13.39,13.41,19656300,13.41
+2010-11-30,13.40,13.40,13.12,13.22,20750200,13.22
+2010-11-29,13.53,13.66,13.33,13.57,18183700,13.57
+2010-11-26,13.72,13.84,13.62,13.65,5387200,13.65
+2010-11-24,13.95,13.98,13.81,13.88,27102000,13.88
+2010-11-23,13.78,13.88,13.74,13.82,22636700,13.82
+2010-11-22,13.88,14.09,13.76,13.96,20908400,13.96
+2010-11-19,14.12,14.15,13.55,13.90,71452100,13.90
+2010-11-18,13.46,13.79,13.46,13.67,36813200,13.67
+2010-11-17,13.47,13.57,13.28,13.35,18496900,13.35
+2010-11-16,13.44,13.67,13.26,13.40,20193900,13.40
+2010-11-15,13.53,13.85,13.51,13.51,19728900,13.51
+2010-11-12,13.80,13.84,13.34,13.42,29109100,13.42
+2010-11-11,13.98,14.01,13.71,13.93,39784600,13.93
+2010-11-10,14.35,14.51,14.18,14.49,14297400,14.49
+2010-11-09,14.26,14.61,14.25,14.41,17159800,14.41
+2010-11-08,14.38,14.45,14.24,14.29,14420800,14.29
+2010-11-05,14.52,14.59,14.19,14.46,28474300,14.46
+2010-11-04,14.65,14.69,14.43,14.52,17236400,14.52
+2010-11-03,14.40,14.51,14.23,14.48,15056600,14.48
+2010-11-02,14.59,14.60,14.10,14.37,20066900,14.37
+2010-11-01,14.54,14.70,14.28,14.41,18323400,14.41
+2010-10-29,14.47,14.78,14.19,14.40,25605600,14.40
+2010-10-28,14.77,14.77,14.47,14.59,16432200,14.59
+2010-10-27,14.51,14.69,14.45,14.67,16310100,14.67
+2010-10-26,14.64,14.70,14.48,14.51,17460600,14.51
+2010-10-25,14.73,14.85,14.65,14.71,13181000,14.71
+2010-10-22,14.71,14.71,14.51,14.59,13761800,14.59
+2010-10-21,14.88,14.89,14.47,14.60,17292000,14.60
+2010-10-20,14.54,14.77,14.49,14.69,17508900,14.69
+2010-10-19,14.44,14.79,14.40,14.49,25135700,14.49
+2010-10-18,14.53,14.73,14.38,14.66,24135700,14.66
+2010-10-15,14.22,14.52,14.10,14.49,28182500,14.49
+2010-10-14,14.20,14.30,14.12,14.27,29510900,14.27
+2010-10-13,13.99,14.20,13.95,14.13,25942700,14.13
+2010-10-12,13.64,14.14,13.55,13.92,43002400,13.92
+2010-10-11,13.71,13.80,13.52,13.73,16233300,13.73
+2010-10-08,13.30,13.74,13.25,13.69,26694600,13.69
+2010-10-07,13.30,13.39,13.19,13.27,17875300,13.27
+2010-10-06,13.29,13.38,13.15,13.22,20712100,13.22
+2010-10-05,13.09,13.48,13.06,13.40,27420300,13.40
+2010-10-04,12.95,13.00,12.77,12.90,29325600,12.90
+2010-10-01,12.96,13.15,12.90,13.04,25910600,13.04
+2010-09-30,13.08,13.17,12.68,12.97,32731700,12.97
+2010-09-29,12.70,13.00,12.62,12.99,28833900,12.99
+2010-09-28,12.71,12.77,12.51,12.71,25025200,12.71
+2010-09-27,12.65,12.79,12.58,12.64,19961500,12.64
+2010-09-24,12.38,12.69,12.34,12.65,24294800,12.65
+2010-09-23,12.26,12.36,12.12,12.15,29438000,12.15
+2010-09-22,12.54,12.66,12.25,12.38,35993600,12.38
+2010-09-21,12.65,12.81,12.55,12.60,19737400,12.60
+2010-09-20,12.41,12.73,12.34,12.67,18308000,12.67
+2010-09-17,12.43,12.58,12.31,12.45,27718200,12.45
+2010-09-16,12.28,12.46,12.21,12.42,21144600,12.42
+2010-09-15,12.38,12.42,12.20,12.30,24259600,12.30
+2010-09-14,12.36,12.55,12.26,12.38,24515700,12.38
+2010-09-13,12.24,12.40,12.16,12.31,25354200,12.31
+2010-09-10,12.18,12.21,11.93,12.06,37108600,12.06
+2010-09-09,12.70,12.70,12.36,12.38,18595600,12.38
+2010-09-08,12.40,12.72,12.28,12.54,25925000,12.54
+2010-09-07,12.43,12.54,12.30,12.32,19613300,12.32
+2010-09-03,12.50,12.60,12.44,12.59,19470300,12.59
+2010-09-02,12.04,12.45,11.88,12.36,26216800,12.36
+2010-09-01,11.92,12.15,11.79,12.12,21486700,12.12
+2010-08-31,11.92,11.95,11.61,11.77,33757200,11.77
+2010-08-30,11.85,12.22,11.83,12.02,31246200,12.02
+2010-08-27,11.80,12.10,11.70,11.89,34006400,11.89
+2010-08-26,11.89,11.95,11.75,11.75,17944700,11.75
+2010-08-25,11.46,11.86,11.40,11.79,22248200,11.79
+2010-08-24,11.70,11.75,11.34,11.59,34068600,11.59
+2010-08-23,12.23,12.24,11.86,11.94,22201100,11.94
+2010-08-20,11.80,12.24,11.80,12.07,50254600,12.07
+2010-08-19,12.11,12.18,11.97,12.04,30025900,12.04
+2010-08-18,12.09,12.31,12.02,12.19,35709000,12.19
+2010-08-17,12.08,12.20,12.00,12.06,24060400,12.06
+2010-08-16,11.90,12.08,11.80,11.96,13135600,11.96
+2010-08-13,12.03,12.18,11.99,12.01,17637700,12.01
+2010-08-12,11.76,12.12,11.76,11.99,20846600,11.99
+2010-08-11,12.25,12.27,11.84,12.10,29873900,12.10
+2010-08-10,12.76,12.81,12.37,12.45,37171700,12.45
+2010-08-09,13.21,13.24,12.91,12.98,17949400,12.98
+2010-08-06,12.91,13.12,12.87,13.12,16292100,13.12
+2010-08-05,13.05,13.22,12.87,13.13,25334600,13.13
+2010-08-04,13.52,13.53,13.07,13.21,20381200,13.21
+2010-08-03,13.51,13.60,13.34,13.42,9123600,13.42
+2010-08-02,13.42,13.68,13.35,13.61,10406000,13.61
+2010-07-30,13.04,13.37,13.01,13.24,14130300,13.24
+2010-07-29,13.50,13.69,13.03,13.16,23633300,13.16
+2010-07-28,13.66,13.73,13.42,13.50,8625900,13.50
+2010-07-27,13.83,13.95,13.63,13.66,10699200,13.66
+2010-07-26,13.46,13.76,13.45,13.74,10229000,13.74
+2010-07-23,13.46,13.53,13.27,13.51,12949100,13.51
+2010-07-22,13.30,13.52,13.18,13.40,21163100,13.40
+2010-07-21,13.27,13.45,13.05,13.07,25929500,13.07
+2010-07-20,13.19,13.38,13.01,13.36,20821500,13.36
+2010-07-19,13.08,13.48,13.04,13.44,16382600,13.44
+2010-07-16,13.64,13.74,13.04,13.07,23227800,13.07
+2010-07-15,13.59,13.73,13.32,13.64,22905500,13.64
+2010-07-14,13.41,13.86,13.40,13.52,28856300,13.52
+2010-07-13,12.86,13.29,12.76,13.20,23360100,13.20
+2010-07-12,12.73,13.03,12.70,12.84,15054300,12.84
+2010-07-09,12.80,12.91,12.63,12.85,18855800,12.85
+2010-07-08,12.56,12.79,12.47,12.78,26123400,12.78
+2010-07-07,11.91,12.48,11.83,12.46,26439800,12.46
+2010-07-06,12.26,12.32,11.72,11.90,29039100,11.90
+2010-07-02,12.06,12.14,11.91,12.03,15812200,12.03
+2010-07-01,12.21,12.41,11.90,12.03,36671100,12.03
+2010-06-30,12.23,12.46,12.00,12.06,27338000,12.06
+2010-06-29,12.65,12.65,12.20,12.27,38501700,12.27
+2010-06-28,13.02,13.12,12.87,12.95,30355000,12.95
+2010-06-25,13.07,13.12,12.65,12.93,48793900,12.93
+2010-06-24,13.81,13.81,12.88,12.93,64909500,12.93
+2010-06-23,13.88,13.96,13.61,13.82,21408500,13.82
+2010-06-22,13.99,14.20,13.76,13.80,20188300,13.80
+2010-06-21,14.18,14.28,13.86,13.95,22608000,13.95
+2010-06-18,14.27,14.28,13.94,14.04,20564100,14.04
+2010-06-17,14.18,14.26,13.81,14.20,30126600,14.20
+2010-06-16,13.89,14.06,13.77,13.99,22659800,13.99
+2010-06-15,13.33,14.11,13.20,14.00,41869200,14.00
+2010-06-14,13.36,13.44,13.04,13.09,20586200,13.09
+2010-06-11,12.80,13.22,12.78,13.15,19102400,13.15
+2010-06-10,13.03,13.10,12.87,13.07,22500900,13.07
+2010-06-09,12.81,13.07,12.42,12.78,42461300,12.78
+2010-06-08,12.95,13.02,12.56,12.68,38843400,12.68
+2010-06-07,13.23,13.34,12.93,12.93,22413600,12.93
+2010-06-04,13.33,13.52,13.15,13.24,30029800,13.24
+2010-06-03,13.26,13.96,13.23,13.76,54305300,13.76
+2010-06-02,13.15,13.28,12.93,13.12,29332900,13.12
+2010-06-01,13.23,13.51,13.08,13.09,21114100,13.09
+2010-05-28,13.47,13.53,13.19,13.33,21702600,13.33
+2010-05-27,13.52,13.71,13.32,13.40,31547200,13.40
+2010-05-26,13.43,13.63,13.24,13.25,34699300,13.25
+2010-05-25,13.05,13.34,12.84,13.33,40232000,13.33
+2010-05-24,13.41,13.87,13.36,13.44,43984700,13.44
+2010-05-21,13.50,15.00,13.12,13.35,101512500,13.35
+2010-05-20,14.57,14.65,14.27,14.32,45553400,14.32
+2010-05-19,15.03,15.20,14.67,14.98,21594100,14.98
+2010-05-18,15.30,15.45,14.90,15.00,21191000,15.00
+2010-05-17,15.17,15.31,14.87,15.22,26891100,15.22
+2010-05-14,15.32,15.39,14.93,15.15,21751700,15.15
+2010-05-13,15.64,15.96,15.41,15.44,20996000,15.44
+2010-05-12,15.56,15.80,15.51,15.72,22956900,15.72
+2010-05-11,15.18,15.83,15.14,15.48,24697800,15.48
+2010-05-10,15.46,15.79,15.26,15.38,31548000,15.38
+2010-05-07,15.08,15.40,14.62,15.01,44416300,15.01
+2010-05-06,15.73,15.95,14.28,15.20,38717900,15.20
+2010-05-05,15.56,15.98,15.48,15.77,27100300,15.77
+2010-05-04,16.26,16.28,15.46,15.66,37924800,15.66
+2010-05-03,16.28,16.46,16.21,16.38,23540600,16.38
+2010-04-30,16.60,16.75,16.18,16.20,30623300,16.20
+2010-04-29,16.51,16.70,16.44,16.65,19760400,16.65
+2010-04-28,16.33,16.58,16.17,16.51,35871400,16.51
+2010-04-27,16.86,16.98,16.50,16.53,30761700,16.53
+2010-04-26,17.37,17.41,16.96,17.02,33579800,17.02
+2010-04-23,17.37,17.52,17.24,17.50,22071800,17.50
+2010-04-22,16.95,17.50,16.77,17.46,34748400,17.46
+2010-04-21,17.10,17.20,16.95,17.17,24100100,17.17
+2010-04-20,16.94,17.04,16.61,17.01,25430600,17.01
+2010-04-19,16.68,16.92,16.59,16.90,22773600,16.90
+2010-04-16,16.92,17.00,16.63,16.76,42023200,16.76
+2010-04-15,16.51,16.93,16.50,16.86,37746000,16.86
+2010-04-14,15.97,16.69,15.96,16.56,57681200,16.56
+2010-04-13,15.86,15.91,15.61,15.72,18974400,15.72
+2010-04-12,15.78,15.99,15.77,15.93,22115300,15.93
+2010-04-09,15.71,15.85,15.44,15.83,23056000,15.83
+2010-04-08,15.52,15.78,15.43,15.76,22361800,15.76
+2010-04-07,15.58,15.97,15.55,15.69,34238800,15.69
+2010-04-06,15.10,15.63,15.10,15.57,29595100,15.57
+2010-04-05,15.04,15.31,15.00,15.20,18090100,15.20
+2010-04-01,15.02,15.19,14.92,15.05,13987600,15.05
+2010-03-31,14.97,15.18,14.94,15.02,15049000,15.02
+2010-03-30,14.93,15.07,14.83,14.97,12461300,14.97
+2010-03-29,15.10,15.20,14.92,14.96,12051200,14.96
+2010-03-26,14.91,15.00,14.70,14.99,21902600,14.99
+2010-03-25,15.16,15.16,14.86,14.87,19219500,14.87
+2010-03-24,15.00,15.12,14.91,14.99,29830500,14.99
+2010-03-23,14.62,15.25,14.60,15.22,49468700,15.22
+2010-03-22,14.26,14.72,14.25,14.62,22083700,14.62
+2010-03-19,14.61,14.63,14.23,14.41,29703400,14.41
+2010-03-18,14.59,14.65,14.35,14.55,52923000,14.55
+2010-03-17,14.26,14.82,14.22,14.59,32904500,14.59
+2010-03-16,14.30,14.33,14.11,14.30,17821700,14.30
+2010-03-15,14.22,14.33,14.11,14.26,15477000,14.26
+2010-03-12,14.29,14.36,14.11,14.26,19882200,14.26
+2010-03-11,14.25,14.27,14.02,14.21,17680000,14.21
+2010-03-10,14.24,14.51,14.18,14.31,34308500,14.31
+2010-03-09,13.95,14.40,13.86,14.18,28946900,14.18
+2010-03-08,14.00,14.07,13.86,14.01,20608200,14.01
+2010-03-05,13.68,13.97,13.60,13.88,19355000,13.88
+2010-03-04,13.72,13.75,13.52,13.67,22496300,13.67
+2010-03-03,13.69,13.79,13.57,13.71,20185400,13.71
+2010-03-02,13.75,13.99,13.60,13.68,38409700,13.68
+2010-03-01,13.35,13.65,13.28,13.57,21976800,13.57
+2010-02-26,13.25,13.31,13.10,13.24,17139000,13.24
+2010-02-25,13.19,13.30,13.10,13.29,21402700,13.29
+2010-02-24,13.32,13.40,13.26,13.39,28405900,13.39
+2010-02-23,13.34,13.40,13.15,13.21,21323700,13.21
+2010-02-22,13.48,13.50,13.35,13.36,29241600,13.36
+2010-02-19,13.70,13.71,13.27,13.47,99363900,13.47
+2010-02-18,14.22,14.48,14.11,14.43,45300800,14.43
+2010-02-17,14.23,14.36,14.05,14.11,21767400,14.11
+2010-02-16,13.99,14.22,13.99,14.14,20295400,14.14
+2010-02-12,13.79,13.89,13.50,13.84,25255300,13.84
+2010-02-11,13.73,14.00,13.65,13.95,21790800,13.95
+2010-02-10,13.78,13.96,13.67,13.75,28781300,13.75
+2010-02-09,13.58,13.69,13.39,13.55,21068100,13.55
+2010-02-08,13.28,13.73,13.16,13.39,34709200,13.39
+2010-02-05,13.11,13.31,12.92,13.24,38254000,13.24
+2010-02-04,13.17,13.36,12.98,13.01,24748700,13.01
+2010-02-03,13.27,13.44,13.22,13.36,13239100,13.36
+2010-02-02,13.30,13.38,13.03,13.30,23781800,13.30
+2010-02-01,12.99,13.29,12.98,13.22,26477600,13.22
+2010-01-29,13.37,13.47,12.75,12.90,35710700,12.90
+2010-01-28,13.60,13.64,13.03,13.28,33802500,13.28
+2010-01-27,13.52,13.70,13.29,13.53,28519900,13.53
+2010-01-26,13.80,13.94,13.54,13.58,26282500,13.58
+2010-01-25,13.75,14.11,13.74,13.89,26820100,13.89
+2010-01-22,14.30,14.41,13.58,13.64,28526100,13.64
+2010-01-21,14.51,14.76,14.35,14.39,22138000,14.39
+2010-01-20,14.74,14.74,14.38,14.51,23360200,14.51
+2010-01-19,14.30,14.85,14.30,14.81,17901600,14.81
+2010-01-15,14.89,14.90,14.31,14.40,30098500,14.40
+2010-01-14,14.94,15.16,14.63,14.70,37809100,14.70
+2010-01-13,15.11,15.15,14.81,15.07,19696000,15.07
+2010-01-12,14.82,15.20,14.80,15.06,28240100,15.06
+2010-01-11,14.87,15.00,14.70,14.86,18755800,14.86
+2010-01-08,14.84,14.92,14.71,14.85,17640100,14.85
+2010-01-07,14.60,14.80,14.53,14.72,19703600,14.72
+2010-01-06,14.87,14.88,14.50,14.58,25146900,14.58
+2010-01-05,14.76,14.94,14.59,14.87,20109900,14.87
+2010-01-04,14.50,14.70,14.36,14.54,14485800,14.54
+2009-12-31,14.80,14.80,14.30,14.36,19012200,14.36
+2009-12-30,14.30,14.79,14.24,14.79,20537100,14.79
+2009-12-29,14.62,14.67,14.28,14.32,15132400,14.32
+2009-12-28,14.79,14.81,14.44,14.60,14575200,14.60
+2009-12-24,14.27,14.80,14.27,14.79,12874700,14.79
+2009-12-23,14.08,14.50,14.07,14.34,17579700,14.34
+2009-12-22,14.15,14.32,14.07,14.11,21519600,14.11
+2009-12-21,13.85,14.22,13.83,14.11,28352400,14.11
+2009-12-18,13.81,13.87,13.54,13.74,26634200,13.74
+2009-12-17,13.64,13.85,13.54,13.74,34587500,13.74
+2009-12-16,13.49,13.82,13.49,13.70,38770500,13.70
+2009-12-15,13.14,13.65,13.09,13.51,41115800,13.51
+2009-12-14,13.24,13.28,13.09,13.18,26593500,13.18
+2009-12-11,13.36,13.39,13.11,13.12,21633000,13.12
+2009-12-10,13.23,13.43,13.15,13.23,32070900,13.23
+2009-12-09,12.95,13.19,12.74,13.11,41600900,13.11
+2009-12-08,13.21,13.22,12.81,12.81,47307100,12.81
+2009-12-07,13.49,13.53,13.27,13.29,22304700,13.29
+2009-12-04,13.60,13.71,13.37,13.46,40493500,13.46
+2009-12-03,13.77,13.84,13.43,13.46,27535700,13.46
+2009-12-02,13.89,14.02,13.61,13.66,41867800,13.66
+2009-12-01,14.13,14.23,13.80,13.84,38370400,13.84
+2009-11-30,14.12,14.28,13.96,14.12,21228700,14.12
+2009-11-27,14.03,14.30,14.02,14.14,15853800,14.14
+2009-11-25,14.36,14.44,14.32,14.36,16678100,14.36
+2009-11-24,14.59,14.79,14.28,14.32,33650900,14.32
+2009-11-23,14.52,14.85,14.38,14.79,41161200,14.79
+2009-11-20,14.65,14.69,14.24,14.29,94528000,14.29
+2009-11-19,15.98,16.00,15.65,15.87,38973200,15.87
+2009-11-18,16.01,16.10,15.80,16.06,19711200,16.06
+2009-11-17,15.94,15.98,15.66,15.95,14848500,15.95
+2009-11-16,15.70,16.00,15.66,15.96,22678600,15.96
+2009-11-13,15.46,15.63,15.27,15.40,16060700,15.40
+2009-11-12,15.44,15.65,15.39,15.45,15121700,15.45
+2009-11-11,15.66,15.72,15.43,15.59,10533400,15.59
+2009-11-10,15.50,15.61,15.36,15.40,15235600,15.40
+2009-11-09,15.02,15.55,14.97,15.54,17284800,15.54
+2009-11-06,14.72,14.97,14.68,14.86,11775600,14.86
+2009-11-05,14.76,14.95,14.55,14.91,13916900,14.91
+2009-11-04,14.66,14.81,14.56,14.58,13757900,14.58
+2009-11-03,14.25,14.60,14.22,14.59,17490800,14.59
+2009-11-02,14.41,14.59,14.21,14.44,19657300,14.44
+2009-10-30,14.89,14.95,14.36,14.45,23677000,14.45
+2009-10-29,14.64,15.01,14.63,14.93,17205500,14.93
+2009-10-28,15.15,15.17,14.53,14.59,29331400,14.59
+2009-10-27,15.36,15.45,15.04,15.29,20182800,15.29
+2009-10-26,15.38,15.68,15.17,15.37,18388300,15.37
+2009-10-23,15.91,16.10,15.41,15.48,27610400,15.48
+2009-10-22,15.15,15.51,15.01,15.43,17517400,15.43
+2009-10-21,15.22,15.62,15.15,15.15,17843300,15.15
+2009-10-20,15.38,15.50,14.47,15.35,17311200,15.35
+2009-10-19,15.44,15.47,15.22,15.36,13847100,15.36
+2009-10-16,15.33,15.38,15.06,15.28,20056100,15.28
+2009-10-15,15.63,15.65,15.22,15.43,23062300,15.43
+2009-10-14,15.76,15.76,15.51,15.63,24476600,15.63
+2009-10-13,15.42,15.46,15.25,15.31,24089800,15.31
+2009-10-12,15.92,15.98,15.29,15.42,24731600,15.42
+2009-10-09,15.76,16.20,15.75,15.81,25307100,15.81
+2009-10-08,15.55,15.94,15.37,15.82,25441700,15.82
+2009-10-07,15.43,15.56,15.17,15.36,20967900,15.36
+2009-10-06,15.31,15.51,15.16,15.51,20842200,15.51
+2009-10-05,15.11,15.41,15.01,15.15,29005000,15.15
+2009-10-02,15.02,15.25,14.80,15.04,19031900,15.04
+2009-10-01,15.24,15.31,15.10,15.14,27131100,15.14
+2009-09-30,15.26,15.40,15.05,15.26,28666500,15.26
+2009-09-29,15.62,15.74,15.17,15.17,28660100,15.17
+2009-09-28,15.50,15.76,15.49,15.67,12088900,15.67
+2009-09-25,15.56,15.60,15.26,15.34,23630200,15.34
+2009-09-24,16.00,16.14,15.66,15.77,17415100,15.77
+2009-09-23,15.79,16.34,15.68,15.95,27381700,15.95
+2009-09-22,15.83,15.90,15.66,15.73,33792800,15.73
+2009-09-21,15.88,16.20,15.67,16.01,43058000,16.01
+2009-09-18,17.02,17.04,16.62,16.69,27699300,16.69
+2009-09-17,16.92,17.13,16.82,16.86,19315800,16.86
+2009-09-16,16.71,17.04,16.69,16.92,20699000,16.92
+2009-09-15,16.51,16.79,16.45,16.57,23684300,16.57
+2009-09-14,16.45,16.55,16.29,16.39,16560400,16.39
+2009-09-11,16.59,16.75,16.44,16.60,35575800,16.60
+2009-09-10,15.85,16.60,15.85,16.56,35128600,16.56
+2009-09-09,15.90,16.04,15.66,15.92,18973700,15.92
+2009-09-08,15.74,15.97,15.64,15.96,25309300,15.96
+2009-09-04,15.32,15.74,15.32,15.69,17791100,15.69
+2009-09-03,15.47,15.69,15.16,15.25,17406700,15.25
+2009-09-02,15.17,15.56,15.13,15.35,21218800,15.35
+2009-09-01,15.72,15.90,15.06,15.21,34731300,15.21
+2009-08-31,15.77,15.86,15.40,15.83,27604700,15.83
+2009-08-28,16.53,17.26,15.65,15.93,81532600,15.93
+2009-08-27,14.76,15.76,14.43,15.65,67172000,15.65
+2009-08-26,14.65,14.77,14.47,14.67,19192300,14.67
+2009-08-25,14.97,14.98,14.50,14.57,26190500,14.57
+2009-08-24,14.77,15.27,14.69,14.78,36583100,14.78
+2009-08-21,14.71,14.76,14.41,14.49,29185900,14.49
+2009-08-20,14.48,14.57,14.32,14.55,14367600,14.55
+2009-08-19,14.04,14.56,13.87,14.45,26053300,14.45
+2009-08-18,13.98,14.56,13.97,14.43,28804400,14.43
+2009-08-17,13.87,14.00,13.73,13.93,24814100,13.93
+2009-08-14,14.26,14.34,13.94,14.20,18915500,14.20
+2009-08-13,13.90,14.30,13.72,14.29,28901900,14.29
+2009-08-12,13.48,13.97,13.45,13.84,23389100,13.84
+2009-08-11,13.64,13.70,13.17,13.38,20502600,13.38
+2009-08-10,13.33,13.72,13.29,13.59,20696000,13.59
+2009-08-07,13.36,13.43,13.13,13.20,19408600,13.20
+2009-08-06,13.60,13.79,13.07,13.16,28736200,13.16
+2009-08-05,13.72,13.90,13.36,13.63,18387400,13.63
+2009-08-04,13.54,13.80,13.40,13.70,16793900,13.70
+2009-08-03,13.52,13.70,13.37,13.60,15626700,13.60
+2009-07-31,13.62,13.62,13.22,13.38,25733300,13.38
+2009-07-30,13.96,14.00,13.51,13.57,24907200,13.57
+2009-07-29,13.97,14.03,13.52,13.72,18739100,13.72
+2009-07-28,13.65,14.24,13.62,13.97,28191800,13.97
+2009-07-27,13.52,13.79,13.44,13.71,16808000,13.71
+2009-07-24,13.34,13.57,13.22,13.50,22202800,13.50
+2009-07-23,13.25,13.88,13.15,13.47,40158800,13.47
+2009-07-22,13.33,13.43,13.00,13.30,28448300,13.30
+2009-07-21,13.00,13.38,12.97,13.36,29924500,13.36
+2009-07-20,12.73,12.97,12.66,12.94,30649600,12.94
+2009-07-17,12.76,12.89,12.55,12.67,36514100,12.67
+2009-07-16,12.26,12.83,12.20,12.75,50496100,12.75
+2009-07-15,12.18,12.39,11.85,12.32,72009200,12.32
+2009-07-14,12.67,12.69,11.84,11.97,105281200,11.97
+2009-07-13,13.19,13.22,12.65,13.02,41315000,13.02
+2009-07-10,13.34,13.50,12.93,13.22,58538500,13.22
+2009-07-09,13.12,13.22,12.95,13.15,18371600,13.15
+2009-07-08,13.05,13.14,12.76,12.95,27373700,12.95
+2009-07-07,13.38,13.57,12.94,13.00,42582100,13.00
+2009-07-06,12.96,13.47,12.94,13.42,26079500,13.42
+2009-07-02,13.12,13.23,12.90,12.97,40195000,12.97
+2009-07-01,13.76,13.81,13.35,13.39,28254000,13.39
+2009-06-30,13.88,13.93,13.62,13.73,23035200,13.73
+2009-06-29,13.80,13.96,13.72,13.86,15840900,13.86
+2009-06-26,13.62,13.88,13.41,13.68,25841000,13.68
+2009-06-25,13.13,13.75,13.07,13.65,29898400,13.65
+2009-06-24,13.19,13.35,13.06,13.28,24074800,13.28
+2009-06-23,13.00,13.12,12.74,12.98,23517800,12.98
+2009-06-22,13.18,13.49,12.93,12.98,25788100,12.98
+2009-06-19,12.76,13.44,12.71,13.29,48554700,13.29
+2009-06-18,12.78,12.85,12.58,12.61,16898500,12.61
+2009-06-17,12.71,12.88,12.47,12.76,21150600,12.76
+2009-06-16,12.94,13.17,12.73,12.77,20363800,12.77
+2009-06-15,13.42,13.49,12.75,12.87,25525300,12.87
+2009-06-12,13.22,13.40,13.05,13.39,25270000,13.39
+2009-06-11,12.94,13.32,12.90,13.27,32442700,13.27
+2009-06-10,12.79,12.97,12.49,12.94,30403900,12.94
+2009-06-09,12.42,12.79,12.40,12.60,24097900,12.60
+2009-06-08,11.88,12.40,11.76,12.28,25608000,12.28
+2009-06-05,12.27,12.32,11.92,12.08,21311900,12.08
+2009-06-04,11.59,12.21,11.56,12.10,26017600,12.10
+2009-06-03,11.92,12.02,11.45,11.62,30094700,11.62
+2009-06-02,12.16,12.38,11.84,11.94,20335200,11.94
+2009-06-01,11.70,12.25,11.68,12.18,26118500,12.18
+2009-05-29,11.87,11.96,11.33,11.57,50194900,11.57
+2009-05-28,11.23,11.55,11.18,11.48,33756700,11.48
+2009-05-27,11.18,11.43,11.02,11.12,20388300,11.12
+2009-05-26,10.72,11.20,10.63,11.14,21195000,11.14
+2009-05-22,10.81,11.06,10.66,10.85,16613500,10.85
+2009-05-21,10.89,10.98,10.59,10.83,33930600,10.83
+2009-05-20,11.41,11.55,11.13,11.18,29223900,11.18
+2009-05-19,11.30,11.74,11.22,11.56,22829800,11.56
+2009-05-18,11.11,11.30,11.00,11.30,17898900,11.30
+2009-05-15,10.86,11.12,10.80,10.98,26947800,10.98
+2009-05-14,10.94,11.23,10.82,10.93,27409400,10.93
+2009-05-13,11.09,11.31,10.87,10.94,30556800,10.94
+2009-05-12,11.08,11.36,10.83,11.21,36541900,11.21
+2009-05-11,10.58,11.17,10.57,11.02,28436100,11.02
+2009-05-08,11.12,11.14,10.39,10.81,51963400,10.81
+2009-05-07,11.90,11.94,10.75,11.07,40730600,11.07
+2009-05-06,11.90,12.00,11.38,11.89,28599200,11.89
+2009-05-05,12.12,12.31,11.71,11.86,24861300,11.86
+2009-05-04,11.99,12.32,11.92,12.28,23570000,12.28
+2009-05-01,11.63,11.91,11.45,11.85,20219800,11.85
+2009-04-30,11.59,12.05,11.40,11.62,30856500,11.62
+2009-04-29,11.02,11.50,10.89,11.25,20718700,11.25
+2009-04-28,11.03,11.05,10.76,10.88,19876000,10.88
+2009-04-27,10.85,11.30,10.85,11.09,25808500,11.09
+2009-04-24,10.80,11.10,10.54,11.05,32657700,11.05
+2009-04-23,10.60,10.74,10.34,10.72,25404400,10.72
+2009-04-22,10.42,10.90,10.35,10.63,20216800,10.63
+2009-04-21,10.25,10.73,10.22,10.55,20913000,10.55
+2009-04-20,10.80,10.85,10.29,10.31,29581100,10.31
+2009-04-17,10.90,11.10,10.54,11.06,29706300,11.06
+2009-04-16,10.30,10.97,10.05,10.88,37828500,10.88
+2009-04-15,10.31,10.53,10.03,10.20,28267100,10.20
+2009-04-14,10.46,10.90,10.29,10.47,35490400,10.47
+2009-04-13,10.65,10.70,10.34,10.45,20889000,10.45
+2009-04-09,10.46,10.96,10.38,10.76,31234300,10.76
+2009-04-08,9.91,10.34,9.89,10.20,22645000,10.20
+2009-04-07,10.10,10.12,9.73,9.83,20271400,9.83
+2009-04-06,10.19,10.33,9.91,10.33,23838700,10.33
+2009-04-03,9.65,10.38,9.53,10.32,45654500,10.32
+2009-04-02,9.67,9.90,9.38,9.50,45233400,9.50
+2009-04-01,9.33,9.66,9.22,9.52,29268700,9.52
+2009-03-31,9.56,9.78,9.38,9.48,25212400,9.48
+2009-03-30,9.79,9.79,9.20,9.49,22116100,9.49
+2009-03-27,10.13,10.20,9.85,9.95,20403500,9.95
+2009-03-26,10.35,10.44,10.01,10.35,34336300,10.35
+2009-03-25,10.50,10.86,9.88,10.17,33551300,10.17
+2009-03-24,10.30,10.83,10.26,10.41,25271500,10.41
+2009-03-23,10.20,10.45,9.94,10.45,27322800,10.45
+2009-03-20,10.12,10.44,9.73,9.88,36524900,9.88
+2009-03-19,9.83,10.13,9.63,10.04,34706000,10.04
+2009-03-18,9.29,9.84,9.22,9.62,29597200,9.62
+2009-03-17,9.07,9.36,8.93,9.34,19900500,9.34
+2009-03-16,9.49,9.55,8.84,8.90,33321200,8.90
+2009-03-13,9.52,9.76,9.15,9.37,29912200,9.37
+2009-03-12,8.94,9.47,8.80,9.44,31065900,9.44
+2009-03-11,8.80,9.13,8.77,8.98,25749200,8.98
+2009-03-10,8.25,8.76,8.20,8.76,32491100,8.76
+2009-03-09,8.35,8.67,8.00,8.04,27890100,8.04
+2009-03-06,8.44,8.60,8.13,8.37,33112400,8.37
+2009-03-05,8.70,8.94,8.39,8.39,30939300,8.39
+2009-03-04,9.17,9.20,8.72,8.88,40413700,8.88
+2009-03-03,8.70,9.20,8.43,9.15,44630100,9.15
+2009-03-02,8.53,9.03,8.43,8.43,39288600,8.43
+2009-02-27,8.26,8.75,8.15,8.53,48695800,8.53
+2009-02-26,8.54,8.56,8.18,8.21,42127200,8.21
+2009-02-25,8.28,8.47,7.93,8.36,38264200,8.36
+2009-02-24,8.06,8.36,7.94,8.26,32811300,8.26
+2009-02-23,8.57,8.59,7.95,7.99,30907100,7.99
+2009-02-20,7.99,8.44,7.84,8.41,66913800,8.41
+2009-02-19,8.53,8.58,8.06,8.12,43818300,8.12
+2009-02-18,8.95,8.96,8.58,8.65,36315200,8.65
+2009-02-17,8.71,9.08,8.70,8.88,29355300,8.88
+2009-02-13,9.19,9.35,9.06,9.12,27340500,9.12
+2009-02-12,8.89,9.21,8.73,9.17,38542900,9.17
+2009-02-11,9.29,9.33,8.78,9.02,28148500,9.02
+2009-02-10,9.59,9.77,9.12,9.16,31016900,9.16
+2009-02-09,9.43,9.73,9.21,9.64,40629600,9.64
+2009-02-06,9.45,9.75,9.28,9.46,30804300,9.46
+2009-02-05,9.27,9.56,9.10,9.43,31966600,9.43
+2009-02-04,9.83,10.12,9.62,9.79,22667600,9.79
+2009-02-03,9.30,9.81,9.16,9.77,23597000,9.77
+2009-02-02,9.38,9.41,9.10,9.31,22668900,9.31
+2009-01-30,10.12,10.15,9.45,9.50,27143100,9.50
+2009-01-29,10.61,10.67,9.89,9.95,36682400,9.95
+2009-01-28,10.35,11.00,10.18,10.88,23179200,10.88
+2009-01-27,10.30,10.36,9.99,10.07,21751700,10.07
+2009-01-26,10.11,10.53,9.96,10.31,14293400,10.31
+2009-01-23,9.67,10.46,9.58,10.14,25993500,10.14
+2009-01-22,9.76,10.11,9.52,9.98,27704100,9.98
+2009-01-21,10.00,10.32,9.70,10.20,24124000,10.20
+2009-01-20,10.24,10.45,9.80,9.85,24487200,9.85
+2009-01-16,10.79,10.79,9.83,10.27,30075900,10.27
+2009-01-15,10.33,10.82,10.14,10.54,35029800,10.54
+2009-01-14,10.56,10.67,10.25,10.31,17384600,10.31
+2009-01-13,10.54,10.91,10.50,10.76,21757300,10.76
+2009-01-12,10.91,11.02,10.43,10.65,25815600,10.65
+2009-01-09,11.23,11.38,10.59,11.12,36529600,11.12
+2009-01-08,11.01,11.28,10.84,11.27,23691300,11.27
+2009-01-07,10.83,11.43,10.81,11.15,30495700,11.15
+2009-01-06,10.83,11.34,10.65,11.05,37184600,11.05
+2009-01-05,10.82,10.90,10.53,10.61,19574700,10.61
+2009-01-02,10.31,10.76,10.26,10.75,16262400,10.75
+2008-12-31,10.19,10.46,10.07,10.24,20523400,10.24
+2008-12-30,10.34,10.44,10.11,10.23,16856000,10.23
+2008-12-29,10.66,10.74,10.17,10.34,15976800,10.34
+2008-12-26,10.61,10.78,10.59,10.65,5616600,10.65
+2008-12-24,10.88,10.91,10.57,10.65,4557700,10.65
+2008-12-23,10.90,11.10,10.76,10.83,9239600,10.83
+2008-12-22,11.14,11.21,10.75,10.96,15790100,10.96
+2008-12-19,11.47,11.60,11.06,11.09,21149800,11.09
+2008-12-18,11.80,11.82,11.20,11.36,14867300,11.36
+2008-12-17,11.65,11.84,11.35,11.68,20385500,11.68
+2008-12-16,11.17,11.88,11.15,11.79,21711800,11.79
+2008-12-15,11.48,11.58,10.95,11.13,15491400,11.13
+2008-12-12,11.64,11.64,10.90,11.48,24216500,11.48
+2008-12-11,11.93,12.29,11.65,11.69,20657900,11.69
+2008-12-10,11.99,12.14,11.73,12.02,19006300,12.02
+2008-12-09,11.62,12.29,11.41,11.86,25036900,11.86
+2008-12-08,11.01,12.25,11.01,12.00,31647300,12.00
+2008-12-05,10.25,10.76,9.92,10.71,23010900,10.71
+2008-12-04,10.40,10.48,10.08,10.27,18678800,10.27
+2008-12-03,10.19,10.55,9.94,10.55,19428600,10.55
+2008-12-02,10.24,10.53,9.89,10.52,25073400,10.52
+2008-12-01,10.94,10.94,9.74,10.05,27924600,10.05
+2008-11-28,10.90,11.27,10.90,11.17,8811800,11.17
+2008-11-26,10.28,11.20,10.16,11.05,22780900,11.05
+2008-11-25,10.20,10.63,10.00,10.42,31213600,10.42
+2008-11-24,9.55,10.28,9.00,10.14,38730900,10.14
+2008-11-21,10.39,10.47,8.72,9.30,58468800,9.30
+2008-11-20,10.04,10.60,9.80,9.81,49332800,9.81
+2008-11-19,10.29,10.69,10.14,10.35,27339000,10.35
+2008-11-18,10.91,11.10,10.14,10.60,27841400,10.60
+2008-11-17,10.47,11.18,10.27,10.52,27682400,10.52
+2008-11-14,9.97,11.51,9.92,10.89,48097400,10.89
+2008-11-13,10.12,10.42,8.85,10.27,63091000,10.27
+2008-11-12,11.10,11.11,10.50,10.50,21280700,10.50
+2008-11-11,11.56,11.61,11.01,11.33,19213100,11.33
+2008-11-10,12.93,12.96,11.64,11.86,21573200,11.86
+2008-11-07,12.12,12.65,12.03,12.55,16453300,12.55
+2008-11-06,12.52,12.73,11.89,12.03,21684200,12.03
+2008-11-05,12.60,13.20,12.60,12.77,28688000,12.77
+2008-11-04,12.95,13.32,12.66,12.93,22166800,12.93
+2008-11-03,12.25,12.81,12.24,12.61,16953600,12.61
+2008-10-31,12.32,12.54,11.85,12.20,24700700,12.20
+2008-10-30,12.47,12.85,12.07,12.25,29832200,12.25
+2008-10-29,12.97,13.01,11.93,12.13,31029100,12.13
+2008-10-28,12.04,13.16,11.71,13.15,27621100,13.15
+2008-10-27,11.42,12.25,11.27,11.74,20808700,11.74
+2008-10-24,10.74,12.05,10.59,11.50,35715100,11.50
+2008-10-23,12.00,12.49,11.49,11.99,37257400,11.99
+2008-10-22,12.47,12.73,11.47,11.98,32951800,11.98
+2008-10-21,12.97,13.24,12.46,12.58,22636200,12.58
+2008-10-20,13.29,13.49,12.80,13.37,27919400,13.37
+2008-10-17,13.02,14.26,12.74,13.04,35916200,13.04
+2008-10-16,12.90,13.29,12.27,13.21,40325600,13.21
+2008-10-15,13.77,13.79,12.58,12.58,38014600,12.58
+2008-10-14,15.69,15.70,14.00,14.08,39564300,14.08
+2008-10-13,13.68,15.21,13.56,15.21,37377100,15.21
+2008-10-10,12.80,13.98,12.46,13.29,50443500,13.29
+2008-10-09,13.91,14.03,13.29,13.43,39695000,13.43
+2008-10-08,13.37,14.30,13.23,13.50,42730100,13.50
+2008-10-07,15.09,15.12,13.55,13.55,34937500,13.55
+2008-10-06,14.88,15.49,14.29,14.86,40941900,14.86
+2008-10-03,16.04,16.55,15.16,15.25,34720000,15.25
+2008-10-02,16.15,16.15,15.08,15.79,31514500,15.79
+2008-10-01,16.22,16.60,15.99,16.15,22008900,16.15
+2008-09-30,15.73,16.60,15.50,16.48,30033000,16.48
+2008-09-29,16.69,16.94,15.41,15.41,39250100,15.41
+2008-09-26,16.61,17.11,16.57,17.00,17031600,17.00
+2008-09-25,16.70,17.11,16.50,16.93,25008600,16.93
+2008-09-24,16.60,16.84,16.28,16.70,30059700,16.70
+2008-09-23,16.81,17.34,16.33,16.33,35083100,16.33
+2008-09-22,16.69,17.24,16.50,16.57,27414300,16.57
+2008-09-19,18.44,18.44,14.50,16.63,88078300,16.63
+2008-09-18,16.38,18.09,16.28,17.25,55141100,17.25
+2008-09-17,15.88,16.69,15.43,16.19,72708400,16.19
+2008-09-16,16.16,16.50,15.68,15.98,101206300,15.98
+2008-09-15,18.36,18.96,17.93,17.99,41588400,17.99
+2008-09-12,19.06,19.26,18.82,19.04,25039700,19.04
+2008-09-11,19.05,19.39,18.82,19.18,27572300,19.18
+2008-09-10,19.50,19.53,19.20,19.31,28262300,19.31
+2008-09-09,20.59,20.59,19.27,19.30,43997300,19.30
+2008-09-08,20.61,20.68,19.85,20.17,36833300,20.17
+2008-09-05,20.20,20.83,20.19,20.41,35692000,20.41
+2008-09-04,20.32,20.63,20.00,20.36,43622300,20.36
+2008-09-03,20.80,21.08,20.27,20.31,34832200,20.31
+2008-09-02,21.91,21.98,20.80,20.83,52602900,20.83
+2008-08-29,22.26,22.93,21.72,21.73,98719900,21.73
+2008-08-28,25.97,26.04,24.95,25.21,46796000,25.21
+2008-08-27,25.25,25.81,25.08,25.63,22950700,25.63
+2008-08-26,25.19,25.42,24.96,25.17,21203100,25.17
+2008-08-25,25.14,25.51,24.95,25.04,16271200,25.04
+2008-08-22,25.50,25.60,24.94,25.27,18855400,25.27
+2008-08-21,24.69,25.34,24.65,25.21,15220200,25.21
+2008-08-20,24.86,25.03,24.50,24.97,22711900,24.97
+2008-08-19,24.50,24.78,24.33,24.44,18137300,24.44
+2008-08-18,25.22,25.25,24.46,24.63,18423800,24.63
+2008-08-15,25.29,25.60,25.01,25.06,18102400,25.06
+2008-08-14,24.97,25.60,24.91,25.30,20102300,25.30
+2008-08-13,25.12,25.39,24.91,25.13,18625000,25.13
+2008-08-12,25.26,25.41,24.88,25.33,29522400,25.33
+2008-08-11,25.09,25.46,24.85,25.19,20363200,25.19
+2008-08-08,24.99,25.50,24.90,25.00,25232300,25.00
+2008-08-07,24.86,25.38,24.86,24.99,22577100,24.99
+2008-08-06,25.25,25.36,24.81,25.25,26264700,25.25
+2008-08-05,25.68,25.75,24.85,25.11,33288500,25.11
+2008-08-04,24.60,25.65,24.27,25.39,29343000,25.39
+2008-08-01,24.65,24.82,24.00,24.41,18277900,24.41
+2008-07-31,24.09,25.26,23.97,24.57,26840300,24.57
+2008-07-30,24.16,24.49,23.79,24.00,22615500,24.00
+2008-07-29,23.25,24.20,23.21,24.01,18985300,24.01
+2008-07-28,23.44,23.66,23.11,23.24,17941300,23.24
+2008-07-25,23.55,23.66,23.05,23.47,15875000,23.47
+2008-07-24,23.27,23.89,23.20,23.42,17284200,23.42
+2008-07-23,23.81,23.98,23.20,23.81,22858000,23.81
+2008-07-22,23.43,23.77,23.26,23.76,21124500,23.76
+2008-07-21,24.42,24.57,23.56,23.98,23588300,23.98
+2008-07-18,24.44,24.57,24.00,24.23,26119300,24.23
+2008-07-17,23.19,24.48,23.10,24.37,34418600,24.37
+2008-07-16,22.67,23.19,22.25,23.10,28730500,23.10
+2008-07-15,21.91,22.83,21.79,22.64,37171600,22.64
+2008-07-14,22.58,22.80,22.01,22.20,23011400,22.20
+2008-07-11,21.79,22.84,21.78,22.31,28939700,22.31
+2008-07-10,21.59,22.60,21.44,22.35,36247900,22.35
+2008-07-09,22.52,22.60,21.60,21.60,28605300,21.60
+2008-07-08,22.84,23.11,22.18,22.63,32002700,22.63
+2008-07-07,22.79,23.45,22.51,22.97,31034500,22.97
+2008-07-03,22.35,23.10,22.35,22.81,15351600,22.81
+2008-07-02,22.77,23.18,22.69,22.70,37976700,22.70
+2008-07-01,21.56,22.34,21.50,22.18,30268800,22.18
+2008-06-30,22.14,22.30,21.87,21.88,22206100,21.88
+2008-06-27,22.45,22.58,22.03,22.25,46179000,22.25
+2008-06-26,23.17,23.24,22.52,22.52,23440400,22.52
+2008-06-25,23.17,23.85,23.11,23.55,20890500,23.55
+2008-06-24,23.23,23.50,22.98,23.04,24874000,23.04
+2008-06-23,23.41,23.74,23.36,23.41,17629900,23.41
+2008-06-20,24.20,24.29,23.40,23.40,37693200,23.40
+2008-06-19,23.76,24.50,23.76,24.34,23083200,24.34
+2008-06-18,24.00,24.14,23.77,23.89,20224600,23.89
+2008-06-17,24.60,24.66,24.07,24.15,20905300,24.15
+2008-06-16,24.33,24.52,24.15,24.45,16127400,24.45
+2008-06-13,23.93,24.57,23.77,24.42,25863600,24.42
+2008-06-12,23.60,24.05,23.54,23.78,28973100,23.78
+2008-06-11,23.53,23.77,23.41,23.45,28749000,23.45
+2008-06-10,23.85,23.99,23.51,23.60,38008100,23.60
+2008-06-09,23.76,24.33,23.32,24.15,33478200,24.15
+2008-06-06,23.82,24.23,23.73,23.74,34281200,23.74
+2008-06-05,23.93,24.12,23.82,24.02,30590500,24.02
+2008-06-04,23.34,24.05,23.26,23.89,35934100,23.89
+2008-06-03,23.18,23.69,22.98,23.47,42941400,23.47
+2008-06-02,22.99,23.19,22.40,22.79,37500700,22.79
+2008-05-30,23.50,23.95,23.05,23.06,78497700,23.06
+2008-05-29,21.59,21.89,21.47,21.81,35225800,21.81
+2008-05-28,21.66,21.90,21.33,21.69,23225900,21.69
+2008-05-27,21.27,21.66,21.14,21.49,20403700,21.49
+2008-05-23,21.35,21.55,21.12,21.19,24846300,21.19
+2008-05-22,20.12,21.00,20.07,20.89,25242200,20.89
+2008-05-21,20.53,20.55,19.90,20.01,25916000,20.01
+2008-05-20,21.06,21.11,20.43,20.57,25733700,20.57
+2008-05-19,21.37,21.59,21.09,21.20,25495700,21.20
+2008-05-16,20.74,21.44,20.61,21.31,34256500,21.31
+2008-05-15,20.17,20.73,20.00,20.63,27095800,20.63
+2008-05-14,20.15,20.40,20.00,20.06,19695800,20.06
+2008-05-13,19.44,20.10,19.41,20.00,30811100,20.00
+2008-05-12,19.02,19.48,18.92,19.37,20790800,19.37
+2008-05-09,18.70,19.23,18.66,19.03,18573900,19.03
+2008-05-08,19.01,19.16,18.70,18.84,30176800,18.84
+2008-05-07,19.23,19.38,18.80,18.90,22803900,18.90
+2008-05-06,18.93,19.29,18.88,19.19,16835900,19.19
+2008-05-05,19.16,19.39,19.10,19.10,17874800,19.10
+2008-05-02,19.25,19.40,19.11,19.32,22419100,19.32
+2008-05-01,18.69,19.14,18.69,19.08,27766100,19.08
+2008-04-30,18.90,19.02,18.56,18.63,40610000,18.63
+2008-04-29,18.84,19.17,18.82,18.97,18921100,18.97
+2008-04-28,19.02,19.10,18.85,18.87,17916700,18.87
+2008-04-25,19.12,19.23,18.87,19.11,17577200,19.11
+2008-04-24,19.10,19.28,18.86,19.14,15118700,19.14
+2008-04-23,19.12,19.20,18.84,19.05,16059100,19.05
+2008-04-22,19.39,19.60,18.90,19.05,18281200,19.05
+2008-04-21,19.02,19.69,18.98,19.56,14982500,19.56
+2008-04-18,19.47,19.70,19.19,19.47,22486300,19.47
+2008-04-17,18.95,19.21,18.63,19.05,28277100,19.05
+2008-04-16,18.60,18.76,18.35,18.72,19064800,18.72
+2008-04-15,18.27,18.49,18.13,18.28,17575700,18.28
+2008-04-14,18.50,18.53,18.17,18.24,14641700,18.24
+2008-04-11,18.66,18.74,18.44,18.50,27285300,18.50
+2008-04-10,18.65,19.05,18.63,18.77,30779800,18.77
+2008-04-09,19.01,19.04,18.53,18.69,83853400,18.69
+2008-04-08,19.15,19.32,18.96,19.00,29733600,19.00
+2008-04-07,19.78,19.78,19.17,19.23,26088900,19.23
+2008-04-04,19.91,19.94,19.43,19.53,31487400,19.53
+2008-04-03,19.73,20.30,19.66,20.12,22630600,20.12
+2008-04-02,20.33,20.34,19.73,19.95,20881100,19.95
+2008-04-01,20.28,20.34,20.02,20.33,22919600,20.33
+2008-03-31,19.55,20.07,19.49,19.92,19100200,19.92
+2008-03-28,19.60,19.87,19.53,19.61,15687300,19.61
+2008-03-27,20.01,20.02,19.42,19.47,25099000,19.47
+2008-03-26,20.27,20.55,19.99,20.16,16036300,20.16
+2008-03-25,20.54,20.70,20.26,20.42,20387200,20.42
+2008-03-24,19.92,20.81,19.76,20.56,26329200,20.56
+2008-03-20,19.77,20.03,19.50,20.01,29620200,20.01
+2008-03-19,20.12,20.50,19.49,19.51,26661200,19.51
+2008-03-18,19.80,20.37,19.72,20.32,28285700,20.32
+2008-03-17,19.00,19.68,18.91,19.39,26056300,19.39
+2008-03-14,19.84,20.04,19.24,19.40,26377400,19.40
+2008-03-13,19.39,20.10,19.36,19.85,28805900,19.85
+2008-03-12,19.95,20.09,19.64,19.69,18000900,19.69
+2008-03-11,19.48,19.97,19.37,19.83,30940000,19.83
+2008-03-10,19.35,19.62,19.06,19.12,25086000,19.12
+2008-03-07,19.30,19.91,19.19,19.35,29335600,19.35
+2008-03-06,19.77,19.96,19.35,19.43,24808000,19.43
+2008-03-05,19.70,20.12,19.60,19.79,21166100,19.79
+2008-03-04,19.84,19.89,19.21,19.67,26462700,19.67
+2008-03-03,19.84,20.16,19.73,19.94,28543300,19.94
+2008-02-29,20.72,21.18,19.66,19.90,71906600,19.90
+2008-02-28,20.67,21.06,20.62,20.87,46347300,20.87
+2008-02-27,20.26,20.93,20.16,20.77,30055700,20.77
+2008-02-26,20.04,20.84,19.97,20.48,27680300,20.48
+2008-02-25,19.60,20.25,19.55,20.14,29642100,20.14
+2008-02-22,19.26,19.54,19.01,19.54,21600500,19.54
+2008-02-21,19.89,19.96,19.21,19.27,31465400,19.27
+2008-02-20,19.40,20.05,19.23,19.75,30993100,19.75
+2008-02-19,19.76,19.88,19.25,19.28,26588400,19.28
+2008-02-15,19.55,19.85,19.51,19.57,19840400,19.57
+2008-02-14,20.30,20.35,19.70,19.81,23771600,19.81
+2008-02-13,19.94,20.50,19.94,20.31,23558100,20.31
+2008-02-12,20.05,20.18,19.61,19.71,25495600,19.71
+2008-02-11,19.50,20.09,19.42,19.93,29396900,19.93
+2008-02-08,19.30,19.89,19.27,19.45,33010600,19.45
+2008-02-07,18.95,19.56,18.87,19.43,39344900,19.43
+2008-02-06,19.35,19.51,19.00,19.07,25597200,19.07
+2008-02-05,19.79,19.98,19.05,19.12,37524100,19.12
+2008-02-04,20.29,20.43,19.90,20.02,22766300,20.02
+2008-02-01,20.12,20.42,19.81,20.35,28098100,20.35
+2008-01-31,20.10,20.30,19.90,20.04,32643000,20.04
+2008-01-30,20.53,20.95,20.20,20.43,30651400,20.43
+2008-01-29,20.37,20.74,20.01,20.56,32370600,20.56
+2008-01-28,19.81,20.50,19.81,20.35,37817400,20.35
+2008-01-25,21.55,21.82,20.00,20.06,42013800,20.06
+2008-01-24,20.15,21.28,20.14,21.09,39525600,21.09
+2008-01-23,19.80,20.26,18.87,20.21,56372100,20.21
+2008-01-22,19.94,20.49,19.85,20.25,53968200,20.25
+2008-01-18,21.00,21.50,20.86,21.08,35515700,21.08
+2008-01-17,21.09,21.64,20.82,20.86,39958600,20.86
+2008-01-16,20.32,21.33,20.05,20.68,42074800,20.68
+2008-01-15,21.20,21.23,20.70,20.90,29783700,20.90
+2008-01-14,21.25,21.70,21.13,21.45,33166800,21.45
+2008-01-11,21.04,21.28,20.69,20.76,37584500,20.76
+2008-01-10,20.61,21.26,20.53,20.94,31838000,20.94
+2008-01-09,20.61,21.30,20.44,20.93,43094900,20.93
+2008-01-08,21.26,21.83,20.70,20.74,41348200,20.74
+2008-01-07,21.59,21.81,20.84,21.26,60628200,21.26
+2008-01-04,22.79,23.00,22.01,22.09,49569700,22.09
+2008-01-03,24.23,24.39,23.51,23.71,35161200,23.71
+2008-01-02,24.36,24.65,24.02,24.39,28505800,24.39
+2007-12-31,24.67,24.77,24.33,24.51,16148100,24.51
+2007-12-28,25.07,25.18,24.82,24.95,11245400,24.95
+2007-12-27,24.72,25.20,24.68,24.93,18138300,24.93
+2007-12-26,24.89,25.02,24.69,24.99,14988500,24.99
+2007-12-24,24.88,25.23,24.63,25.15,7207100,25.15
+2007-12-21,25.00,25.19,24.79,24.88,39025800,24.88
+2007-12-20,24.60,25.03,24.42,24.89,27138500,24.89
+2007-12-19,24.33,24.86,24.21,24.36,30069000,24.36
+2007-12-18,23.61,24.28,23.61,24.02,27210500,24.02
+2007-12-17,23.39,23.93,23.34,23.65,26332700,23.65
+2007-12-14,23.41,23.95,23.22,23.57,34081500,23.57
+2007-12-13,23.87,23.92,23.15,23.60,50903200,23.60
+2007-12-12,24.74,24.85,23.81,24.00,45481000,24.00
+2007-12-11,25.06,25.30,24.28,24.36,29727800,24.36
+2007-12-10,25.05,25.38,24.71,25.21,24752300,25.21
+2007-12-07,24.88,25.24,24.50,25.07,28473600,25.07
+2007-12-06,24.35,24.98,24.11,24.95,30174500,24.95
+2007-12-05,23.99,24.35,23.75,24.31,30421800,24.31
+2007-12-04,24.29,24.32,23.58,23.60,45571400,23.60
+2007-12-03,24.60,24.71,23.85,23.94,45695000,23.94
+2007-11-30,25.15,25.17,23.92,24.54,112966600,24.54
+2007-11-29,28.00,28.40,27.57,28.14,46861600,28.14
+2007-11-28,26.99,27.97,26.99,27.69,28613900,27.69
+2007-11-27,26.05,26.67,25.81,26.64,23704700,26.64
+2007-11-26,26.00,26.48,25.68,25.71,18214800,25.71
+2007-11-23,25.66,26.15,25.46,26.13,8111200,26.13
+2007-11-21,25.78,26.14,25.56,25.56,20778700,25.56
+2007-11-20,26.91,27.12,25.75,26.31,25311500,26.31
+2007-11-19,26.76,27.16,26.52,26.62,16996100,26.62
+2007-11-16,26.93,27.15,26.21,26.91,28954000,26.91
+2007-11-15,27.32,27.70,26.76,26.83,23135100,26.83
+2007-11-14,28.31,28.32,27.47,27.61,17764400,27.61
+2007-11-13,27.42,28.21,27.17,28.21,24278400,28.21
+2007-11-12,27.35,27.58,26.85,27.17,24082600,27.17
+2007-11-09,27.53,27.73,27.09,27.31,24790300,27.31
+2007-11-08,29.25,29.42,27.90,28.54,28863400,28.54
+2007-11-07,29.97,30.06,29.17,29.31,25627300,29.31
+2007-11-06,30.20,30.37,29.69,30.25,15779000,30.25
+2007-11-05,29.51,30.11,29.50,29.97,19276500,29.97
+2007-11-02,29.96,30.22,29.51,30.05,24725500,30.05
+2007-11-01,30.28,30.54,29.62,29.70,27497000,29.70
+2007-10-31,30.56,30.77,30.24,30.60,49728200,30.60
+2007-10-30,29.45,29.97,29.40,29.80,30894100,29.80
+2007-10-29,29.66,30.03,29.46,29.47,31773400,29.47
+2007-10-26,29.03,29.15,28.43,28.98,19739600,28.98
+2007-10-25,28.08,28.51,27.65,27.92,24053500,27.92
+2007-10-24,28.47,28.81,27.90,28.49,15619800,28.49
+2007-10-23,28.25,28.79,28.19,28.79,15052800,28.79
+2007-10-22,27.70,28.19,27.60,28.18,16224400,28.18
+2007-10-19,29.06,29.13,27.81,27.92,32997200,27.92
+2007-10-18,28.42,29.32,28.30,29.13,23777600,29.13
+2007-10-17,28.49,28.90,28.20,28.62,26064500,28.62
+2007-10-16,28.05,28.22,27.79,27.85,15815600,27.85
+2007-10-15,28.50,28.53,27.90,28.18,11035400,28.18
+2007-10-12,28.10,28.83,28.10,28.53,12740500,28.53
+2007-10-11,28.15,28.63,27.96,28.01,16183500,28.01
+2007-10-10,27.86,28.19,27.76,28.04,9130100,28.04
+2007-10-09,28.00,28.07,27.64,27.91,10920600,27.91
+2007-10-08,27.83,28.09,27.69,27.95,10874400,27.95
+2007-10-05,27.73,27.87,27.29,27.85,14504400,27.85
+2007-10-04,27.58,27.68,27.35,27.62,10490000,27.62
+2007-10-03,27.57,27.61,27.30,27.58,10685700,27.58
+2007-10-02,27.75,27.80,27.14,27.76,18088700,27.76
+2007-10-01,27.60,27.98,27.54,27.95,15879400,27.95
+2007-09-28,27.74,27.89,27.09,27.60,16738700,27.60
+2007-09-27,28.09,28.09,27.66,27.75,16744600,27.75
+2007-09-26,28.20,28.34,27.88,27.98,19384500,27.98
+2007-09-25,27.85,28.21,27.83,28.16,11413700,28.16
+2007-09-24,28.10,28.25,27.75,27.87,15956700,27.87
+2007-09-21,28.18,28.18,27.61,27.76,19021300,27.76
+2007-09-20,27.88,28.20,27.68,27.85,15292800,27.85
+2007-09-19,27.36,27.95,27.15,27.74,26341400,27.74
+2007-09-18,26.52,27.18,26.40,27.10,21039700,27.10
+2007-09-17,26.23,26.60,26.23,26.30,18457700,26.30
+2007-09-14,26.40,26.59,26.23,26.39,22767500,26.39
+2007-09-13,26.87,27.05,26.75,26.89,17358900,26.89
+2007-09-12,26.87,27.25,26.66,26.76,18948300,26.76
+2007-09-11,26.70,26.97,26.41,26.94,21608200,26.94
+2007-09-10,27.29,27.30,26.21,26.55,31384900,26.55
+2007-09-07,27.89,27.95,27.02,27.16,27675200,27.16
+2007-09-06,28.47,28.57,28.26,28.46,20036200,28.46
+2007-09-05,28.25,28.49,28.03,28.30,17415600,28.30
+2007-09-04,28.20,28.77,28.00,28.51,18418100,28.51
+2007-08-31,29.02,29.12,27.61,28.25,43867700,28.25
+2007-08-30,27.72,28.66,27.58,28.46,30272300,28.46
+2007-08-29,27.37,27.92,26.98,27.86,17594500,27.86
+2007-08-28,27.48,27.59,26.86,26.89,17566700,26.89
+2007-08-27,27.83,27.91,27.50,27.59,10470900,27.59
+2007-08-24,27.12,27.82,27.06,27.74,15663100,27.74
+2007-08-23,27.16,27.31,26.70,27.24,20621500,27.24
+2007-08-22,26.37,27.17,25.39,26.96,28203600,26.96
+2007-08-21,26.25,26.40,25.71,26.17,25483900,26.17
+2007-08-20,26.27,26.82,26.26,26.53,15544200,26.53
+2007-08-17,26.74,26.90,25.90,26.32,31272900,26.32
+2007-08-16,26.02,26.25,24.96,25.93,34139100,25.93
+2007-08-15,26.30,27.16,26.24,26.30,21398300,26.30
+2007-08-14,26.70,27.17,26.26,26.46,17131500,26.46
+2007-08-13,26.77,27.43,26.68,26.70,19440800,26.70
+2007-08-10,26.13,26.83,25.81,26.45,25306300,26.45
+2007-08-09,27.50,27.60,26.34,26.43,27844700,26.43
+2007-08-08,27.58,28.00,27.40,27.78,27151100,27.78
+2007-08-07,27.40,27.56,26.62,27.22,22701400,27.22
+2007-08-06,27.22,27.40,26.58,27.39,25697200,27.39
+2007-08-03,28.19,28.22,27.14,27.15,22973500,27.15
+2007-08-02,28.00,28.30,28.00,28.18,23969500,28.18
+2007-08-01,27.64,28.19,27.24,27.76,27909600,27.76
+2007-07-31,28.08,28.47,27.74,27.97,23477700,27.97
+2007-07-30,27.88,28.10,27.20,27.78,24610100,27.78
+2007-07-27,28.48,28.83,27.82,27.82,23472200,27.82
+2007-07-26,28.84,29.44,28.13,28.49,32125200,28.49
+2007-07-25,28.70,29.15,28.39,28.98,18977800,28.98
+2007-07-24,29.20,29.52,28.61,28.74,16635400,28.74
+2007-07-23,29.18,29.60,29.13,29.34,17932300,29.34
+2007-07-20,29.29,29.36,28.92,29.18,24739900,29.18
+2007-07-19,29.12,29.40,28.94,29.19,22997300,29.19
+2007-07-18,28.99,29.25,28.71,28.99,21873100,28.99
+2007-07-17,29.19,29.61,29.09,29.19,18884200,29.19
+2007-07-16,28.81,29.32,28.71,28.95,17476800,28.95
+2007-07-13,28.68,28.89,28.47,28.82,10440700,28.82
+2007-07-12,28.42,28.85,27.89,28.83,34562600,28.83
+2007-07-11,28.61,28.70,28.19,28.37,17596800,28.37
+2007-07-10,28.80,29.02,28.57,28.65,14579100,28.65
+2007-07-09,28.86,29.24,28.77,29.01,14181400,29.01
+2007-07-06,28.91,29.14,28.80,29.01,13279500,29.01
+2007-07-05,28.80,29.05,28.52,28.99,16092200,28.99
+2007-07-03,28.91,28.93,28.58,28.71,8051700,28.71
+2007-07-02,28.81,28.98,28.76,28.93,21881800,28.93
+2007-06-29,28.34,28.86,28.34,28.55,21719300,28.55
+2007-06-28,28.02,28.73,28.00,28.45,26465600,28.45
+2007-06-27,27.29,28.00,27.26,27.96,19949500,27.96
+2007-06-26,27.34,27.75,27.28,27.56,14651500,27.56
+2007-06-25,27.10,27.63,27.03,27.09,20085800,27.09
+2007-06-22,27.75,27.77,27.04,27.09,21455400,27.09
+2007-06-21,27.39,27.99,27.37,27.85,13816700,27.85
+2007-06-20,27.83,28.00,27.44,27.53,13891600,27.53
+2007-06-19,27.74,27.95,27.54,27.82,12417200,27.82
+2007-06-18,27.77,28.00,27.75,27.85,12645200,27.85
+2007-06-15,27.86,27.97,27.69,27.81,27010900,27.81
+2007-06-14,27.20,27.70,27.11,27.64,18330600,27.64
+2007-06-13,27.05,27.31,26.92,27.25,15913100,27.25
+2007-06-12,27.48,27.49,26.92,26.92,23510900,26.92
+2007-06-11,27.34,27.77,27.27,27.60,16318800,27.60
+2007-06-08,27.05,27.42,26.74,27.34,14250800,27.34
+2007-06-07,27.11,27.50,26.99,26.99,19692500,26.99
+2007-06-06,27.09,27.47,27.07,27.35,15685700,27.35
+2007-06-05,27.27,27.49,27.10,27.26,15708000,27.26
+2007-06-04,27.20,27.49,27.11,27.32,14525900,27.32
+2007-06-01,27.98,28.04,27.28,27.30,57898500,27.30
+2007-05-31,26.31,26.97,26.22,26.91,39185300,26.91
+2007-05-30,25.93,26.55,25.84,26.22,24133700,26.22
+2007-05-29,26.05,26.33,25.99,26.11,12004900,26.11
+2007-05-25,26.09,26.10,25.76,25.99,10912900,25.99
+2007-05-24,26.27,26.71,25.78,25.89,19543200,25.89
+2007-05-23,26.35,26.40,26.11,26.26,12285100,26.26
+2007-05-22,25.95,26.52,25.90,26.38,14653500,26.38
+2007-05-21,25.80,26.16,25.80,25.94,10196900,25.94
+2007-05-18,26.25,26.25,25.79,26.07,21568300,26.07
+2007-05-17,25.98,26.61,25.94,26.06,33579200,26.06
+2007-05-16,25.04,25.98,24.99,25.92,31919100,25.92
+2007-05-15,25.20,25.50,24.64,24.67,25419300,24.67
+2007-05-14,25.77,25.85,25.11,25.27,15976300,25.27
+2007-05-11,25.47,25.85,25.41,25.81,10338900,25.81
+2007-05-10,25.95,25.97,25.32,25.44,14515100,25.44
+2007-05-09,25.88,26.15,25.80,26.04,9090300,26.04
+2007-05-08,26.17,26.20,25.57,26.02,12221700,26.02
+2007-05-07,25.75,26.06,25.66,25.90,12581000,25.90
+2007-05-04,25.77,25.95,25.58,25.66,15064300,25.66
+2007-05-03,25.19,25.88,25.11,25.75,18693900,25.75
+2007-05-02,25.18,25.39,25.00,25.15,17684000,25.15
+2007-05-01,25.21,25.25,24.75,25.22,17093700,25.22
+2007-04-30,25.16,25.87,25.15,25.21,22666800,25.21
+2007-04-27,24.85,25.29,24.73,25.23,15155400,25.23
+2007-04-26,24.79,25.01,24.66,24.91,10151500,24.91
+2007-04-25,24.73,25.01,24.62,24.97,12563100,24.97
+2007-04-24,24.91,24.98,24.73,24.79,11355900,24.79
+2007-04-23,25.05,25.08,24.73,24.84,12377000,24.84
+2007-04-20,25.04,25.28,24.88,24.99,20099400,24.99
+2007-04-19,24.79,25.04,24.73,24.94,12390700,24.94
+2007-04-18,25.21,25.30,24.87,25.04,19599400,25.04
+2007-04-17,25.44,25.54,25.13,25.47,16180000,25.47
+2007-04-16,25.49,25.58,25.23,25.53,19144000,25.53
+2007-04-13,24.80,25.53,24.65,25.36,40650800,25.36
+2007-04-12,24.30,24.83,24.23,24.65,22898800,24.65
+2007-04-11,24.15,24.34,23.97,24.25,22662200,24.25
+2007-04-10,23.57,24.04,23.51,23.91,21466100,23.91
+2007-04-09,23.59,23.86,23.51,23.71,14269700,23.71
+2007-04-05,23.31,23.53,23.25,23.51,12452400,23.51
+2007-04-04,23.10,23.39,22.98,23.36,14345000,23.36
+2007-04-03,23.10,23.32,22.86,23.07,21992200,23.07
+2007-04-02,23.09,23.20,22.91,23.02,16021200,23.02
+2007-03-30,22.73,23.40,22.65,23.21,38140200,23.21
+2007-03-29,23.50,23.59,23.22,23.39,25410400,23.39
+2007-03-28,23.58,23.70,23.34,23.35,16731300,23.35
+2007-03-27,23.60,23.88,23.57,23.75,25140700,23.75
+2007-03-26,23.53,23.64,23.09,23.62,34323700,23.62
+2007-03-23,22.91,23.08,22.78,22.83,12340800,22.83
+2007-03-22,22.99,23.11,22.84,22.93,17800500,22.93
+2007-03-21,22.59,23.05,22.44,22.95,18278600,22.95
+2007-03-20,22.42,22.79,22.41,22.53,17562800,22.53
+2007-03-19,22.60,22.75,22.42,22.46,16456300,22.46
+2007-03-16,22.41,22.61,22.33,22.50,23629700,22.50
+2007-03-15,22.30,22.50,22.20,22.46,16616500,22.46
+2007-03-14,21.82,22.51,21.62,22.32,34077600,22.32
+2007-03-13,22.12,22.21,21.61,21.79,28340300,21.79
+2007-03-12,22.35,22.45,22.24,22.35,12721800,22.35
+2007-03-09,22.33,22.58,22.24,22.43,21712600,22.43
+2007-03-08,22.50,22.55,22.00,22.26,23007100,22.26
+2007-03-07,22.80,22.80,22.25,22.30,22206100,22.30
+2007-03-06,22.62,22.81,22.47,22.67,23974400,22.67
+2007-03-05,23.00,23.13,22.52,22.53,25236600,22.53
+2007-03-02,22.67,23.54,22.64,23.18,58487200,23.18
+2007-03-01,22.51,23.42,22.18,23.01,43244000,23.01
+2007-02-28,23.02,23.32,22.51,22.85,29921600,22.85
+2007-02-27,23.23,23.62,22.61,22.88,28080000,22.88
+2007-02-26,24.25,24.32,23.61,23.80,19503400,23.80
+2007-02-23,24.23,24.41,24.10,24.19,14408400,24.19
+2007-02-22,24.19,24.52,24.10,24.34,16123200,24.34
+2007-02-21,24.31,24.36,24.10,24.31,17953900,24.31
+2007-02-20,24.40,24.67,24.35,24.53,14814000,24.53
+2007-02-16,24.27,24.58,23.85,24.39,20214800,24.39
+2007-02-15,24.00,24.57,23.90,24.38,20089400,24.38
+2007-02-14,23.61,24.07,23.56,23.90,19343600,23.90
+2007-02-13,23.62,23.66,23.45,23.61,13968600,23.61
+2007-02-12,23.75,23.76,23.31,23.51,15108000,23.51
+2007-02-09,23.86,23.89,23.60,23.72,20180800,23.72
+2007-02-08,23.62,23.96,23.59,23.85,16038700,23.85
+2007-02-07,23.85,23.98,23.60,23.82,22934600,23.82
+2007-02-06,24.08,24.08,23.49,23.65,24175900,23.65
+2007-02-05,23.80,24.18,23.61,23.90,34566000,23.90
+2007-02-02,23.92,24.00,23.42,23.52,39543300,23.52
+2007-02-01,25.36,25.51,23.78,23.80,88203400,23.80
+2007-01-31,24.26,24.46,23.94,24.22,25016800,24.22
+2007-01-30,23.99,24.47,23.86,24.29,20825900,24.29
+2007-01-29,23.70,24.14,23.57,23.85,18035600,23.85
+2007-01-26,23.91,24.36,23.73,23.73,18057200,23.73
+2007-01-25,24.55,24.77,24.03,24.15,19321300,24.15
+2007-01-24,24.44,24.60,24.16,24.46,15908200,24.46
+2007-01-23,24.46,24.74,24.29,24.29,13706500,24.29
+2007-01-22,24.85,24.86,24.26,24.49,26058000,24.49
+2007-01-19,25.07,25.20,24.82,25.02,23274000,25.02
+2007-01-18,25.49,25.80,24.94,25.21,26240200,25.21
+2007-01-17,26.20,26.30,25.60,25.84,27122200,25.84
+2007-01-16,26.62,26.70,26.35,26.51,13996700,26.51
+2007-01-12,26.76,26.84,26.36,26.62,18375900,26.62
+2007-01-11,27.25,27.48,26.73,26.93,21928900,26.93
+2007-01-10,26.50,27.48,26.47,27.26,25805300,27.26
+2007-01-09,26.35,26.91,26.26,26.84,21638300,26.84
+2007-01-08,26.05,26.55,26.02,26.17,17556600,26.17
+2007-01-05,25.78,26.53,25.76,26.16,33658600,26.16
+2007-01-04,25.64,26.42,25.50,26.24,27690300,26.24
+2007-01-03,25.35,26.09,25.20,25.49,23645500,25.49
+2006-12-29,25.12,25.50,25.04,25.09,13936600,25.09
+2006-12-28,25.51,25.51,25.19,25.24,10077200,25.24
+2006-12-27,25.61,26.00,25.44,25.46,10247500,25.46
+2006-12-26,25.60,25.60,25.29,25.49,8221500,25.49
+2006-12-22,25.60,25.86,25.45,25.45,12022400,25.45
+2006-12-21,25.67,25.95,25.42,25.46,15112600,25.46
+2006-12-20,26.09,26.23,25.71,25.77,15266500,25.77
+2006-12-19,26.21,26.30,25.75,26.13,21003900,26.13
+2006-12-18,26.66,26.83,26.20,26.39,11442600,26.39
+2006-12-15,26.87,27.00,26.40,26.53,24435600,26.53
+2006-12-14,26.09,27.05,26.04,26.87,24691100,26.87
+2006-12-13,26.50,26.50,26.01,26.07,16952600,26.07
+2006-12-12,26.61,26.70,26.05,26.20,22580200,26.20
+2006-12-11,26.16,27.00,26.12,26.73,15777300,26.73
+2006-12-08,26.27,26.95,26.18,26.32,15873900,26.32
+2006-12-07,26.65,26.69,26.03,26.42,22029800,26.42
+2006-12-06,26.86,26.94,26.51,26.58,15537100,26.58
+2006-12-05,27.04,27.14,26.72,26.90,16506200,26.90
+2006-12-04,27.20,27.58,26.77,26.84,23526400,26.84
+2006-12-01,27.08,27.52,26.90,27.27,19664600,27.27
+2006-11-30,27.73,27.89,27.00,27.24,19752900,27.24
+2006-11-29,26.95,27.88,26.95,27.62,28945800,27.62
+2006-11-28,26.85,27.20,26.73,26.95,19164500,26.95
+2006-11-27,27.29,27.39,26.73,27.01,22242800,27.01
+2006-11-24,26.94,27.70,26.50,27.33,14205700,27.33
+2006-11-22,27.27,27.74,26.99,27.13,81996900,27.13
+2006-11-21,24.84,25.04,24.70,24.82,38518600,24.82
+2006-11-20,24.94,25.05,24.00,24.65,18191900,24.65
+2006-11-17,24.89,25.34,24.75,25.02,21589300,25.02
+2006-11-16,24.90,25.18,24.40,25.10,52275400,25.10
+2006-11-15,25.52,26.10,25.52,25.75,28556200,25.75
+2006-11-14,25.52,25.81,25.03,25.59,22323800,25.59
+2006-11-13,24.89,25.82,24.85,25.49,24752700,25.49
+2006-11-10,24.90,25.18,24.76,24.89,16621900,24.89
+2006-11-09,24.33,25.35,24.30,24.98,31688900,24.98
+2006-11-08,24.45,24.45,23.82,24.18,25057700,24.18
+2006-11-07,24.67,24.96,24.40,24.56,20264200,24.56
+2006-11-06,24.46,24.87,24.24,24.47,20229200,24.47
+2006-11-03,24.89,25.00,24.18,24.24,23456600,24.24
+2006-11-02,24.23,25.00,24.19,24.80,36628100,24.80
+2006-11-01,24.38,24.93,23.92,24.02,36063200,24.02
+2006-10-31,23.18,24.43,23.10,24.33,36077800,24.33
+2006-10-30,22.95,23.46,22.90,23.37,11955500,23.37
+2006-10-27,23.30,23.54,22.90,23.11,17040600,23.11
+2006-10-26,23.10,23.50,22.89,23.37,14105700,23.37
+2006-10-25,23.22,23.31,22.80,23.07,19954800,23.07
+2006-10-24,23.42,23.56,23.18,23.28,15418900,23.28
+2006-10-23,23.43,23.93,23.37,23.60,12741000,23.60
+2006-10-20,23.36,23.65,22.97,23.54,20828500,23.54
+2006-10-19,23.70,23.70,23.05,23.12,39414900,23.12
+2006-10-18,24.68,24.95,24.18,24.70,18378700,24.70
+2006-10-17,24.33,24.72,24.22,24.54,21789500,24.54
+2006-10-16,24.09,24.73,24.00,24.62,20307900,24.62
+2006-10-13,23.88,24.33,23.71,23.95,16910600,23.95
+2006-10-12,23.12,23.97,23.10,23.87,19458900,23.87
+2006-10-11,23.36,23.69,22.82,22.97,32598500,22.97
+2006-10-10,23.53,23.94,23.40,23.52,15727300,23.52
+2006-10-09,23.11,23.87,23.11,23.56,13823000,23.56
+2006-10-06,23.17,23.45,22.95,23.25,16498400,23.25
+2006-10-05,23.51,23.56,22.93,23.29,26173200,23.29
+2006-10-04,22.57,23.25,22.48,23.14,24865700,23.14
+2006-10-03,22.83,22.99,22.55,22.70,21811100,22.70
+2006-10-02,22.70,23.39,22.65,23.04,22875900,23.04
+2006-09-29,22.88,23.10,22.65,22.84,21622500,22.84
+2006-09-28,22.36,22.98,22.08,22.97,27671800,22.97
+2006-09-27,22.55,22.75,22.24,22.45,16773500,22.45
+2006-09-26,22.06,22.75,21.87,22.72,32514300,22.72
+2006-09-25,21.48,22.30,21.41,22.16,27028700,22.16
+2006-09-22,21.13,21.48,20.99,21.44,26095000,21.44
+2006-09-21,21.57,21.57,21.00,21.18,23034300,21.18
+2006-09-20,21.50,21.55,21.30,21.50,20027500,21.50
+2006-09-19,21.63,21.90,21.20,21.61,15406200,21.61
+2006-09-18,21.38,21.82,21.26,21.46,16848200,21.46
+2006-09-15,21.73,21.90,21.21,21.35,27082900,21.35
+2006-09-14,21.54,21.95,21.44,21.61,19537800,21.61
+2006-09-13,21.70,21.84,21.50,21.61,19898300,21.61
+2006-09-12,21.16,21.98,21.04,21.87,26887800,21.87
+2006-09-11,20.62,21.67,20.52,21.19,53078700,21.19
+2006-09-08,21.79,21.95,21.50,21.65,16301500,21.65
+2006-09-07,22.05,22.09,21.59,21.73,18845500,21.73
+2006-09-06,22.40,22.68,22.05,22.10,19159000,22.10
+2006-09-05,22.60,22.88,22.30,22.71,14191000,22.71
+2006-09-01,22.80,22.85,22.41,22.55,14450500,22.55
+2006-08-31,22.85,23.31,22.45,22.55,25402100,22.55
+2006-08-30,22.37,22.86,22.11,22.75,21709300,22.75
+2006-08-29,22.26,22.32,21.83,22.25,14917400,22.25
+2006-08-28,21.85,22.39,21.83,22.21,18350700,22.21
+2006-08-25,21.71,22.00,21.60,21.76,12143400,21.76
+2006-08-24,21.77,21.86,21.44,21.78,16546100,21.78
+2006-08-23,21.73,21.96,21.41,21.64,15309500,21.64
+2006-08-22,21.62,21.88,21.28,21.72,20507600,21.72
+2006-08-21,21.97,22.29,21.62,21.62,34780400,21.62
+2006-08-18,20.84,22.36,20.65,22.16,87878900,22.16
+2006-08-17,22.65,23.35,22.25,22.80,37707500,22.80
+2006-08-16,22.13,22.88,21.80,22.73,32107700,22.73
+2006-08-15,21.41,22.20,21.39,22.08,26268600,22.08
+2006-08-14,21.37,21.95,21.11,21.24,23928900,21.24
+2006-08-11,20.90,21.30,20.74,21.07,21720900,21.07
+2006-08-10,21.06,21.25,20.88,20.99,17882200,20.99
+2006-08-09,21.82,21.91,21.02,21.14,22040800,21.14
+2006-08-08,22.11,22.14,21.45,21.59,23563200,21.59
+2006-08-07,22.11,22.19,21.92,22.04,13378600,22.04
+2006-08-04,22.34,22.52,21.92,22.45,21244500,22.45
+2006-08-03,21.83,22.27,21.29,22.09,20029700,22.09
+2006-08-02,21.72,22.14,21.64,21.99,24267500,21.99
+2006-08-01,21.44,21.71,21.23,21.65,18033500,21.65
+2006-07-31,22.17,22.22,21.58,21.68,27742200,21.68
+2006-07-28,21.70,22.34,21.39,22.22,34609500,22.22
+2006-07-27,21.39,21.74,21.20,21.55,22781100,21.55
+2006-07-26,20.85,21.59,20.83,21.22,20643000,21.22
+2006-07-25,20.72,21.14,20.61,20.91,29100600,20.91
+2006-07-24,20.39,20.88,20.12,20.75,43285100,20.75
+2006-07-21,19.10,20.15,18.95,19.91,124024700,19.91
+2006-07-20,22.25,22.46,21.93,22.10,18072300,22.10
+2006-07-19,21.41,22.59,21.34,22.47,34447800,22.47
+2006-07-18,21.54,21.55,20.97,21.34,29665900,21.34
+2006-07-17,21.78,21.96,21.45,21.57,21243000,21.57
+2006-07-14,21.79,22.14,21.43,21.90,30931000,21.90
+2006-07-13,22.22,22.68,21.67,21.70,42696800,21.70
+2006-07-12,23.11,23.17,22.16,22.38,32391400,22.38
+2006-07-11,23.28,23.45,22.96,23.42,21287100,23.42
+2006-07-10,23.83,23.98,23.35,23.48,21782900,23.48
+2006-07-07,23.81,24.17,23.76,23.87,16858700,23.87
+2006-07-06,24.24,24.33,23.94,24.15,12523300,24.15
+2006-07-05,24.24,24.41,24.16,24.22,12876700,24.22
+2006-07-03,24.55,24.68,24.28,24.59,6345900,24.59
+2006-06-30,24.68,24.85,24.25,24.46,16470200,24.46
+2006-06-29,23.97,24.68,23.92,24.62,19640100,24.62
+2006-06-28,23.67,23.98,23.54,23.85,18371900,23.85
+2006-06-27,23.61,23.88,23.60,23.71,16971700,23.71
+2006-06-26,23.80,23.94,23.72,23.84,10071900,23.84
+2006-06-23,23.79,24.03,23.72,23.72,12501900,23.72
+2006-06-22,23.99,24.25,23.85,23.87,17545100,23.87
+2006-06-21,23.65,24.25,23.63,24.08,20144500,24.08
+2006-06-20,24.10,24.10,23.53,23.67,24974300,23.67
+2006-06-19,24.30,24.31,23.86,24.06,22236300,24.06
+2006-06-16,24.80,24.92,24.06,24.12,43102400,24.12
+2006-06-15,25.09,25.16,24.58,24.91,29824800,24.91
+2006-06-14,25.21,25.33,24.71,25.07,25545200,25.07
+2006-06-13,24.84,25.25,24.84,25.10,28155800,25.10
+2006-06-12,25.24,25.28,24.89,24.89,19007500,24.89
+2006-06-09,25.39,25.53,25.15,25.26,16348300,25.26
+2006-06-08,25.32,25.55,24.99,25.21,28689600,25.21
+2006-06-07,25.52,25.60,25.20,25.26,19610900,25.26
+2006-06-06,25.55,25.64,25.06,25.61,23132500,25.61
+2006-06-05,25.82,26.08,25.50,25.50,16001400,25.50
+2006-06-02,25.90,26.08,25.36,25.96,19969800,25.96
+2006-06-01,25.32,25.85,25.25,25.80,21631100,25.80
+2006-05-31,25.22,25.57,25.09,25.38,26595800,25.38
+2006-05-30,25.00,25.29,24.90,25.02,28225400,25.02
+2006-05-26,24.41,25.00,24.01,24.81,23613200,24.81
+2006-05-25,24.26,24.36,24.01,24.30,18594600,24.30
+2006-05-24,23.80,24.27,23.79,24.18,30638800,24.18
+2006-05-23,24.42,24.66,24.08,24.09,27843100,24.09
+2006-05-22,24.49,24.69,24.36,24.38,24637000,24.38
+2006-05-19,24.87,24.98,23.98,24.57,52985400,24.57
+2006-05-18,23.75,24.27,23.72,23.95,29933200,23.95
+2006-05-17,23.66,24.03,23.60,23.63,25803900,23.63
+2006-05-16,24.28,24.32,23.72,23.78,20231600,23.78
+2006-05-15,24.10,24.37,24.00,24.35,27648000,24.35
+2006-05-12,24.30,24.50,24.00,24.02,22998700,24.02
+2006-05-11,24.78,24.93,24.25,24.51,23457300,24.51
+2006-05-10,25.08,25.30,24.79,24.89,24445900,24.89
+2006-05-09,24.65,26.80,24.50,25.20,83761300,25.20
+2006-05-08,25.73,26.69,25.51,26.43,30803700,26.43
+2006-05-05,25.79,26.00,25.59,25.68,15126900,25.68
+2006-05-04,25.38,25.84,25.36,25.59,16827900,25.59
+2006-05-03,25.42,26.00,25.10,25.32,24604000,25.32
+2006-05-02,25.67,25.76,25.42,25.43,30898100,25.43
+2006-05-01,26.29,26.40,25.49,25.65,32149500,25.65
+2006-04-28,25.90,26.44,25.70,26.20,28027800,26.20
+2006-04-27,26.00,26.27,25.91,25.94,54250900,25.94
+2006-04-26,26.67,26.84,26.12,26.22,34050700,26.22
+2006-04-25,26.42,26.88,26.00,26.62,36190500,26.62
+2006-04-24,26.86,26.90,26.32,26.47,38422100,26.47
+2006-04-21,27.17,27.50,26.78,27.01,88826800,27.01
+2006-04-20,28.46,28.61,27.89,28.24,34344800,28.24
+2006-04-19,28.81,29.00,28.46,28.61,28118000,28.61
+2006-04-18,29.04,29.09,28.66,28.97,22427300,28.97
+2006-04-17,29.22,29.26,28.74,28.85,25927100,28.85
+2006-04-13,29.45,29.69,29.20,29.35,16771300,29.35
+2006-04-12,29.60,29.80,29.53,29.65,21123900,29.65
+2006-04-11,29.69,29.81,29.26,29.66,21782100,29.66
+2006-04-10,29.77,29.95,29.64,29.72,11819000,29.72
+2006-04-07,29.73,29.96,29.70,29.76,16777500,29.76
+2006-04-06,29.73,29.90,29.55,29.67,15469900,29.67
+2006-04-05,29.77,29.91,29.63,29.83,19599500,29.83
+2006-04-04,29.83,30.05,29.75,29.85,15638600,29.85
+2006-04-03,29.92,30.25,29.73,29.73,27262500,29.73
+2006-03-31,30.25,30.44,29.76,29.76,24818500,29.76
+2006-03-30,30.38,30.55,30.06,30.16,13299600,30.16
+2006-03-29,29.85,30.60,29.83,30.42,21087500,30.42
+2006-03-28,30.01,30.17,29.65,29.74,15556000,29.74
+2006-03-27,30.24,30.28,29.79,30.10,15692800,30.10
+2006-03-24,30.38,30.62,29.99,30.06,13000900,30.06
+2006-03-23,30.33,30.80,30.05,30.34,13934000,30.34
+2006-03-22,29.99,30.52,29.84,30.41,24990600,30.41
+2006-03-21,29.89,30.78,29.81,30.27,26043300,30.27
+2006-03-20,29.39,29.83,29.26,29.76,15591800,29.76
+2006-03-17,29.58,29.59,29.03,29.08,19160800,29.08
+2006-03-16,29.77,29.80,29.43,29.45,11076000,29.45
+2006-03-15,29.61,29.78,29.50,29.56,12785200,29.56
+2006-03-14,29.23,29.74,29.16,29.65,16295100,29.65
+2006-03-13,29.14,29.43,29.09,29.26,16850200,29.26
+2006-03-10,28.91,29.46,28.60,29.09,20494100,29.09
+2006-03-09,29.08,29.08,28.82,28.90,17266300,28.90
+2006-03-08,29.19,29.22,28.91,28.95,24708200,28.95
+2006-03-07,29.01,29.25,28.89,29.13,19756300,29.13
+2006-03-06,29.30,29.51,29.00,29.12,15242100,29.12
+2006-03-03,29.28,29.53,29.12,29.13,21098500,29.13
+2006-03-02,29.20,29.68,29.08,29.56,23568700,29.56
+2006-03-01,29.07,29.58,29.07,29.27,20104700,29.27
+2006-02-28,29.32,29.49,29.00,29.00,20734400,29.00
+2006-02-27,29.23,29.69,29.12,29.44,17032900,29.44
+2006-02-24,29.06,29.37,28.88,29.10,22646900,29.10
+2006-02-23,29.72,29.80,29.05,29.08,26612200,29.08
+2006-02-22,29.41,30.09,29.37,29.75,26601300,29.75
+2006-02-21,30.15,30.23,29.78,29.81,27771100,29.81
+2006-02-17,30.99,31.01,30.13,30.38,68759800,30.38
+2006-02-16,31.98,32.09,31.55,31.96,39677400,31.96
+2006-02-15,31.82,32.24,31.49,31.77,18198100,31.77
+2006-02-14,31.43,32.00,31.12,32.00,28568000,32.00
+2006-02-13,31.60,32.05,31.40,31.57,17536000,31.57
+2006-02-10,31.17,31.99,30.86,31.79,19590000,31.79
+2006-02-09,32.00,32.09,31.08,31.21,24758600,31.21
+2006-02-08,30.51,31.55,30.44,31.52,43761200,31.52
+2006-02-07,29.33,29.86,29.30,29.69,35572300,29.69
+2006-02-06,29.12,29.58,29.10,29.32,26009000,29.32
+2006-02-03,28.92,29.32,28.69,29.26,21930600,29.26
+2006-02-02,29.56,29.66,28.82,29.00,22795500,29.00
+2006-02-01,29.23,29.86,29.05,29.76,14673400,29.76
+2006-01-31,29.71,29.81,29.31,29.31,14223400,29.31
+2006-01-30,29.34,29.96,29.30,29.66,20759500,29.66
+2006-01-27,29.41,29.95,28.97,29.27,23556000,29.27
+2006-01-26,29.52,29.75,28.94,29.31,23691300,29.31
+2006-01-25,30.05,30.08,29.26,29.46,24479700,29.46
+2006-01-24,30.24,30.62,29.66,29.90,27114400,29.90
+2006-01-23,30.07,30.58,29.98,30.22,21100300,30.22
+2006-01-20,30.50,30.65,29.85,29.96,30371600,29.96
+2006-01-19,30.23,30.76,30.18,30.50,22464300,30.50
+2006-01-18,29.29,30.11,29.25,29.97,32362300,29.97
+2006-01-17,30.22,30.52,30.16,30.38,18719100,30.38
+2006-01-13,30.89,30.98,30.53,30.58,14046300,30.58
+2006-01-12,31.07,31.16,30.73,30.73,13942300,30.73
+2006-01-11,31.44,31.47,31.04,31.24,13710400,31.24
+2006-01-10,30.94,31.37,30.88,31.35,17241800,31.35
+2006-01-09,30.59,31.51,30.46,31.32,22759800,31.32
+2006-01-06,30.90,30.91,30.41,30.64,33477500,30.64
+2006-01-05,30.96,30.98,30.59,30.75,20660900,30.75
+2006-01-04,30.55,31.04,30.49,30.76,17013800,30.76
+2006-01-03,30.01,30.74,29.95,30.61,16647200,30.61
+2005-12-30,30.10,30.15,29.84,29.95,15000000,29.95
+2005-12-29,30.52,30.69,30.21,30.28,12055000,30.28
+2005-12-28,30.90,31.25,30.58,30.63,12667400,30.63
+2005-12-27,31.29,31.44,30.88,30.92,11863200,30.92
+2005-12-23,30.99,31.39,30.95,31.17,7116800,31.17
+2005-12-22,30.83,31.15,30.71,31.04,12214400,31.04
+2005-12-21,31.29,31.31,30.82,30.93,22429800,30.93
+2005-12-20,31.96,31.99,31.21,31.25,17809600,31.25
+2005-12-19,32.45,32.67,31.89,31.90,20675500,31.90
+2005-12-16,32.86,33.06,32.46,32.55,31155100,32.55
+2005-12-15,32.76,32.93,32.41,32.89,19239300,32.89
+2005-12-14,32.88,33.20,32.62,32.83,24043000,32.83
+2005-12-13,32.50,33.22,32.44,32.88,30866700,32.88
+2005-12-12,32.46,32.47,32.17,32.38,14786300,32.38
+2005-12-09,31.65,32.27,31.61,32.17,17773200,32.17
+2005-12-08,31.78,31.85,31.35,31.65,30920000,31.65
+2005-12-07,31.66,31.90,31.58,31.78,22346900,31.78
+2005-12-06,31.44,31.81,31.30,31.66,20378200,31.66
+2005-12-05,31.27,31.33,31.06,31.26,23260300,31.26
+2005-12-02,30.83,31.16,30.75,30.82,22418400,30.82
+2005-12-01,30.36,30.92,30.32,30.83,18991800,30.83
+2005-11-30,30.35,30.73,30.12,30.15,22521300,30.15
+2005-11-29,30.41,30.99,30.35,30.42,24380300,30.42
+2005-11-28,30.38,30.52,30.21,30.22,13534900,30.22
+2005-11-25,30.41,30.57,30.33,30.33,6885900,30.33
+2005-11-23,30.05,30.49,30.03,30.31,16349500,30.31
+2005-11-22,29.91,30.28,29.91,30.00,26063400,30.00
+2005-11-21,29.98,30.20,29.85,30.04,22737100,30.04
+2005-11-18,29.89,30.09,29.66,29.85,29936100,29.85
+2005-11-17,29.82,29.91,29.62,29.87,22510000,29.87
+2005-11-16,29.84,29.91,29.60,29.77,20465200,29.77
+2005-11-15,29.52,29.95,29.50,29.81,27037100,29.81
+2005-11-14,29.47,29.55,29.11,29.46,19946300,29.46
+2005-11-11,29.59,29.84,29.16,29.40,50636700,29.40
+2005-11-10,29.00,29.34,28.62,29.21,30796700,29.21
+2005-11-09,29.00,29.20,28.67,29.02,18105900,29.02
+2005-11-08,29.57,29.65,28.82,29.09,27640500,29.09
+2005-11-07,29.69,29.76,29.51,29.60,14429700,29.60
+2005-11-04,29.68,29.82,29.60,29.76,15717200,29.76
+2005-11-03,29.50,29.86,29.33,29.72,28093800,29.72
+2005-11-02,29.25,29.41,29.00,29.34,43841600,29.34
+2005-11-01,29.89,30.02,28.81,29.24,105279200,29.24
+2005-10-31,30.99,32.15,30.94,31.88,23439400,31.88
+2005-10-28,31.44,31.54,30.82,31.06,20040100,31.06
+2005-10-27,31.72,31.84,31.07,31.14,19039800,31.14
+2005-10-26,31.66,32.15,31.66,31.75,13923700,31.75
+2005-10-25,31.83,31.85,31.54,31.83,15196600,31.83
+2005-10-24,31.98,32.35,31.59,31.83,16120500,31.83
+2005-10-21,32.12,32.28,31.74,32.05,15182200,32.05
+2005-10-20,32.34,32.40,31.81,31.95,15268700,31.95
+2005-10-19,32.03,32.38,31.50,32.38,23764100,32.38
+2005-10-18,33.00,33.06,31.83,32.18,24520600,32.18
+2005-10-17,33.00,33.34,32.86,33.15,13569700,33.15
+2005-10-14,33.03,33.25,32.86,32.93,14306800,32.93
+2005-10-13,32.51,33.29,32.51,33.11,16337500,33.11
+2005-10-12,32.40,32.99,32.39,32.65,14339900,32.65
+2005-10-11,32.97,33.09,32.35,32.53,19403400,32.53
+2005-10-10,32.42,32.99,32.35,32.82,18638100,32.82
+2005-10-07,31.89,32.18,31.54,32.08,23927600,32.08
+2005-10-06,32.59,32.79,31.65,31.67,35990200,31.67
+2005-10-05,33.40,33.50,32.50,32.59,28942900,32.59
+2005-10-04,33.50,33.88,33.32,33.39,31115600,33.39
+2005-10-03,34.11,34.27,33.90,33.97,19336900,33.97
+2005-09-30,34.21,34.50,33.97,34.20,13339900,34.20
+2005-09-29,33.94,34.46,33.70,34.45,20638700,34.45
+2005-09-28,34.34,34.39,33.93,33.94,14298700,33.94
+2005-09-27,34.00,34.20,33.81,33.97,10576100,33.97
+2005-09-26,34.14,34.71,33.76,33.82,15820400,33.82
+2005-09-23,33.99,34.52,33.89,34.09,17584800,34.09
+2005-09-22,33.35,34.22,33.24,33.99,19935200,33.99
+2005-09-21,33.69,33.73,33.31,33.36,22107300,33.36
+2005-09-20,34.34,34.40,33.73,33.80,17242300,33.80
+2005-09-19,34.75,34.75,34.18,34.31,17609800,34.31
+2005-09-16,34.71,34.91,34.49,34.86,20654900,34.86
+2005-09-15,34.92,34.92,34.46,34.65,15856400,34.65
+2005-09-14,35.03,35.15,34.65,34.69,13576200,34.69
+2005-09-13,35.00,35.25,34.86,34.91,14372900,34.91
+2005-09-12,34.84,35.19,34.82,34.83,18155000,34.83
+2005-09-09,34.79,34.93,34.50,34.65,16679400,34.65
+2005-09-08,35.02,35.09,34.44,34.57,30361300,34.57
+2005-09-07,35.51,35.68,35.00,35.12,16479500,35.12
+2005-09-06,35.05,35.66,35.05,35.53,14333200,35.53
+2005-09-02,35.29,35.36,34.92,34.98,12665400,34.98
+2005-09-01,35.38,35.55,35.03,35.03,15785500,35.03
+2005-08-31,35.29,35.60,35.04,35.60,14901300,35.60
+2005-08-30,35.09,35.63,35.03,35.40,13364600,35.40
+2005-08-29,35.12,35.66,35.05,35.20,11554500,35.20
+2005-08-26,35.51,35.62,35.31,35.32,15138900,35.32
+2005-08-25,35.50,35.75,35.43,35.48,18717300,35.48
+2005-08-24,35.68,35.75,35.28,35.38,26218900,35.38
+2005-08-23,36.10,36.51,35.73,35.73,24602400,35.73
+2005-08-22,36.50,36.85,36.15,36.28,20814900,36.28
+2005-08-19,36.80,36.86,36.36,36.39,19986900,36.39
+2005-08-18,36.84,37.05,36.70,36.74,20721200,36.74
+2005-08-17,36.72,37.13,36.67,36.92,25790700,36.92
+2005-08-16,36.55,36.84,36.50,36.70,27490400,36.70
+2005-08-15,36.55,36.64,36.34,36.58,32269900,36.58
+2005-08-12,36.56,36.66,36.10,36.64,96286500,36.64
+2005-08-11,39.94,40.03,39.21,39.58,35193500,39.58
+2005-08-10,40.15,40.49,39.70,39.73,15043900,39.73
+2005-08-09,39.86,40.17,39.76,39.88,12138300,39.88
+2005-08-08,39.91,40.00,39.47,39.72,14263100,39.72
+2005-08-05,39.95,40.23,39.67,39.67,10442400,39.67
+2005-08-04,40.34,40.53,39.74,39.83,15439900,39.83
+2005-08-03,40.73,40.75,40.33,40.53,9343700,40.53
+2005-08-02,40.86,41.02,40.52,40.84,8456000,40.84
+2005-08-01,40.62,40.95,40.30,40.52,8706900,40.52
+2005-07-29,40.85,40.95,40.42,40.47,10750200,40.47
+2005-07-28,41.43,41.43,40.88,40.96,9455400,40.96
+2005-07-27,41.42,41.50,41.06,41.36,7451600,41.36
+2005-07-26,41.29,41.47,41.17,41.31,7596000,41.31
+2005-07-25,41.24,41.47,41.11,41.28,8160500,41.28
+2005-07-22,41.18,41.43,40.97,41.29,8048400,41.29
+2005-07-21,41.48,41.50,40.99,41.25,10074300,41.25
+2005-07-20,41.00,41.99,40.90,41.54,9974700,41.54
+2005-07-19,40.94,41.75,40.90,41.42,16511200,41.42
+2005-07-18,40.59,40.91,40.45,40.64,9338000,40.64
+2005-07-15,40.79,41.09,40.73,40.96,12357700,40.96
+2005-07-14,40.43,40.82,40.22,40.73,13766600,40.73
+2005-07-13,39.71,40.46,39.61,40.39,13056200,40.39
+2005-07-12,39.70,40.01,39.64,39.78,10941200,39.78
+2005-07-11,39.80,39.99,39.48,39.93,11766900,39.93
+2005-07-08,39.37,39.86,39.16,39.79,10283100,39.79
+2005-07-07,39.11,39.57,39.02,39.44,10830200,39.44
+2005-07-06,39.61,39.90,39.43,39.44,10090000,39.44
+2005-07-05,39.10,39.99,39.05,39.85,10499500,39.85
+2005-07-01,39.62,39.66,39.20,39.34,8732100,39.34
+2005-06-30,39.43,39.90,39.41,39.46,14791000,39.46
+2005-06-29,39.67,39.98,39.38,39.57,10046600,39.57
+2005-06-28,39.19,39.75,39.06,39.55,9563100,39.55
+2005-06-27,39.30,39.68,39.14,39.27,10066600,39.27
+2005-06-24,39.76,40.08,39.49,39.49,14245700,39.49
+2005-06-23,40.51,40.55,39.83,39.86,14976400,39.86
+2005-06-22,40.62,40.64,40.21,40.45,10380000,40.45
+2005-06-21,40.32,40.53,40.17,40.42,11447600,40.42
+2005-06-20,40.50,40.69,40.19,40.45,13358700,40.45
+2005-06-17,41.02,41.22,40.54,40.75,22461300,40.75
+2005-06-16,40.58,40.95,40.51,40.77,12787300,40.77
+2005-06-15,40.25,40.71,39.92,40.66,16628000,40.66
+2005-06-14,39.99,40.20,39.91,40.08,9510300,40.08
+2005-06-13,39.59,40.23,39.59,39.98,12750800,39.98
+2005-06-10,40.26,40.30,39.41,39.63,16725400,39.63
+2005-06-09,40.26,40.49,39.96,40.33,17564700,40.33
+2005-06-08,40.46,40.70,40.21,40.41,10501600,40.41
+2005-06-07,40.46,40.84,40.24,40.39,15095100,40.39
+2005-06-06,40.12,40.89,40.03,40.68,13735500,40.68
+2005-06-03,40.55,40.85,39.99,40.16,12056100,40.16
+2005-06-02,40.10,40.68,40.08,40.60,9884400,40.60
+2005-06-01,39.81,40.71,39.78,40.30,15690900,40.30
+2005-05-31,40.23,40.30,39.89,39.93,13515000,39.93
+2005-05-27,40.33,40.45,40.20,40.31,8142000,40.31
+2005-05-26,40.40,40.56,40.20,40.40,10644200,40.40
+2005-05-25,40.17,40.31,39.89,40.23,10408600,40.23
+2005-05-24,39.84,40.25,39.75,40.25,12214900,40.25
+2005-05-23,39.89,40.25,39.69,39.99,14202500,39.99
+2005-05-20,39.95,40.02,39.40,39.99,12592600,39.99
+2005-05-19,39.71,40.00,39.38,39.99,12852300,39.99
+2005-05-18,39.67,39.97,39.40,39.60,16012500,39.60
+2005-05-17,39.15,39.77,38.95,39.73,15548700,39.73
+2005-05-16,39.13,39.51,38.95,39.35,17379700,39.35
+2005-05-13,37.87,39.44,37.75,39.33,56146700,39.33
+2005-05-12,36.65,37.10,36.52,36.61,21738100,36.61
+2005-05-11,36.22,36.90,36.07,36.54,11994600,36.54
+2005-05-10,36.80,36.83,36.12,36.47,11319400,36.47
+2005-05-09,37.20,37.26,36.50,36.87,13433100,36.87
+2005-05-06,37.23,37.40,36.96,37.15,10792300,37.15
+2005-05-05,36.95,37.14,36.64,37.02,21620500,37.02
+2005-05-04,35.91,36.89,35.62,36.83,22010100,36.83
+2005-05-03,34.99,35.99,34.99,35.75,28856800,35.75
+2005-05-02,34.87,35.61,34.83,34.96,21496600,34.96
+2005-04-29,35.08,35.15,34.40,34.83,23647200,34.83
+2005-04-28,34.85,35.25,34.60,34.92,18668300,34.92
+2005-04-27,35.34,35.50,34.80,34.83,27531100,34.83
+2005-04-26,36.51,36.66,35.50,35.52,20859700,35.52
+2005-04-25,36.60,36.85,36.41,36.71,10708500,36.71
+2005-04-22,36.72,36.80,36.08,36.31,11366600,36.31
+2005-04-21,36.46,36.93,36.20,36.85,13259300,36.85
+2005-04-20,36.60,36.80,35.94,35.99,20709900,35.99
+2005-04-19,35.59,35.95,35.47,35.62,15017300,35.62
+2005-04-18,35.36,35.85,35.29,35.37,13937600,35.37
+2005-04-15,35.46,36.06,35.34,35.56,22655500,35.56
+2005-04-14,36.95,37.03,36.08,36.18,23239200,36.18
+2005-04-13,37.53,37.69,36.89,36.91,15228600,36.91
+2005-04-12,37.85,37.92,37.21,37.61,21964300,37.61
+2005-04-11,38.27,38.34,37.73,37.89,11249700,37.89
+2005-04-08,38.69,38.70,38.10,38.18,13330900,38.18
+2005-04-07,38.41,38.56,37.92,38.50,18571500,38.50
+2005-04-06,39.10,39.15,37.92,38.15,27468700,38.15
+2005-04-05,38.65,39.16,38.65,39.13,12251700,39.13
+2005-04-04,38.04,38.95,38.01,38.68,16324600,38.68
+2005-04-01,38.53,38.61,38.02,38.03,15541500,38.03
+2005-03-31,38.47,38.95,38.29,38.42,13003300,38.42
+2005-03-30,38.13,38.73,37.85,38.55,10980200,38.55
+2005-03-29,38.13,38.45,37.99,38.14,10815000,38.14
+2005-03-28,38.50,38.62,38.12,38.18,10304100,38.18
+2005-03-24,38.47,38.90,38.30,38.38,12037500,38.38
+2005-03-23,38.05,38.62,38.04,38.43,12613600,38.43
+2005-03-22,38.32,38.70,38.04,38.04,13137500,38.04
+2005-03-21,38.51,38.57,37.96,38.42,14381500,38.42
+2005-03-18,38.21,38.66,38.02,38.50,19067000,38.50
+2005-03-17,38.65,38.73,38.14,38.20,16566800,38.20
+2005-03-16,38.95,39.20,38.60,38.70,15539000,38.70
+2005-03-15,39.51,39.58,39.00,39.06,14045600,39.06
+2005-03-14,39.68,39.80,39.16,39.50,18208700,39.50
+2005-03-11,40.46,40.46,39.50,39.71,17618200,39.71
+2005-03-10,40.16,40.30,39.81,40.17,12563200,40.17
+2005-03-09,40.21,40.48,39.99,40.16,11660300,40.16
+2005-03-08,40.30,40.61,40.20,40.22,11266300,40.22
+2005-03-07,40.63,40.85,40.33,40.49,16400500,40.49
+2005-03-04,40.44,40.93,40.32,40.87,18794200,40.87
+2005-03-03,40.23,40.39,39.95,40.00,17142700,40.00
+2005-03-02,40.32,40.75,40.19,40.29,11323600,40.29
+2005-03-01,40.16,40.53,40.09,40.40,14001200,40.40
+2005-02-28,40.15,40.29,39.75,40.09,20046900,40.09
+2005-02-25,40.13,40.33,39.88,40.20,10759300,40.20
+2005-02-24,39.85,40.29,39.60,40.21,15739600,40.21
+2005-02-23,40.38,40.48,39.53,39.90,24764000,39.90
+2005-02-22,40.33,40.69,40.20,40.31,22168400,40.31
+2005-02-18,40.25,40.56,40.10,40.55,18526500,40.55
+2005-02-17,40.48,40.72,40.20,40.34,19668000,40.34
+2005-02-16,40.05,40.89,40.05,40.60,21410400,40.60
+2005-02-15,39.69,40.39,39.60,40.20,20151700,40.20
+2005-02-14,39.83,40.05,39.52,39.56,17319100,39.56
+2005-02-11,39.76,40.22,39.48,39.99,48754400,39.99
+2005-02-10,41.24,41.68,40.95,41.57,23327300,41.57
+2005-02-09,41.41,41.83,40.91,40.99,13874600,40.99
+2005-02-08,41.51,41.78,40.88,41.02,12085500,41.02
+2005-02-07,41.48,41.75,41.20,41.44,7601900,41.44
+2005-02-04,41.05,41.60,41.00,41.51,10651800,41.51
+2005-02-03,41.09,41.55,41.04,41.17,11304600,41.17
+2005-02-02,41.71,41.75,41.21,41.45,10468100,41.45
+2005-02-01,41.77,41.85,41.54,41.62,11839200,41.62
+2005-01-31,41.26,41.78,41.25,41.76,13023700,41.76
+2005-01-28,40.78,41.14,40.73,41.06,13666300,41.06
+2005-01-27,40.36,40.98,40.24,40.78,13207600,40.78
+2005-01-26,40.64,40.85,40.44,40.45,10767200,40.45
+2005-01-25,40.17,40.76,40.07,40.35,11115000,40.35
+2005-01-24,40.10,40.58,40.00,40.00,13221600,40.00
+2005-01-21,40.12,40.25,39.99,40.04,11984400,40.04
+2005-01-20,40.01,40.48,39.88,40.10,12967200,40.10
+2005-01-19,40.30,40.54,39.99,40.06,13921000,40.06
+2005-01-18,39.99,40.52,39.77,40.30,17903600,40.30
+2005-01-14,40.27,40.45,40.16,40.29,9692900,40.29
+2005-01-13,40.84,40.94,40.21,40.29,10153800,40.29
+2005-01-12,41.39,41.40,40.52,40.93,13831200,40.93
+2005-01-11,40.66,41.20,40.61,41.08,12584900,41.08
+2005-01-10,40.15,41.20,40.01,40.97,13547700,40.97
+2005-01-07,40.56,40.65,40.13,40.19,13115900,40.19
+2005-01-06,40.48,40.70,40.17,40.18,11579900,40.18
+2005-01-05,40.41,41.00,40.22,40.25,13732300,40.25
+2005-01-04,41.54,41.66,40.52,40.52,20134800,40.52
+2005-01-03,42.09,42.30,41.65,41.79,14793100,41.79
+2004-12-31,42.04,42.44,41.98,42.14,6100800,42.14
+2004-12-30,42.22,42.31,41.96,41.99,6692500,41.99
+2004-12-29,41.74,42.31,41.74,42.22,8967800,42.22
+2004-12-28,41.76,42.06,41.74,41.99,7216400,41.99
+2004-12-27,41.80,42.17,41.62,41.74,8992600,41.74
+2004-12-23,41.72,42.02,41.59,41.75,5977700,41.75
+2004-12-22,41.39,41.97,41.28,41.77,9784600,41.77
+2004-12-21,41.70,41.82,41.30,41.61,11647200,41.61
+2004-12-20,41.57,42.04,41.32,41.53,12771800,41.53
+2004-12-17,41.93,42.33,41.43,41.43,20484000,41.43
+2004-12-16,42.08,42.44,41.93,42.27,12288400,42.27
+2004-12-15,42.33,42.55,42.12,42.19,14892400,42.19
+2004-12-14,42.35,42.45,42.09,42.33,9813800,42.33
+2004-12-13,42.09,42.39,41.82,42.38,10427600,42.38
+2004-12-10,42.14,42.28,41.81,42.09,10510500,42.09
+2004-12-09,41.53,42.57,41.45,42.18,16266100,42.18
+2004-12-08,41.43,41.90,41.25,41.86,13716700,41.86
+2004-12-07,41.66,41.91,41.18,41.31,12256900,41.31
+2004-12-06,41.61,41.98,41.30,41.65,10298100,41.65
+2004-12-03,41.95,42.00,41.52,41.65,16070600,41.65
+2004-12-02,41.02,41.77,40.95,41.45,12462600,41.45
+2004-12-01,40.35,41.58,40.13,41.36,18599300,41.36
+2004-11-30,40.83,40.92,40.15,40.52,16552500,40.52
+2004-11-29,40.57,40.97,40.45,40.82,10433800,40.82
+2004-11-26,40.50,41.00,40.47,40.58,4882000,40.58
+2004-11-24,40.54,40.79,40.39,40.76,10600100,40.76
+2004-11-23,39.91,40.52,39.80,40.41,13167100,40.41
+2004-11-22,39.85,40.25,39.75,40.20,11638400,40.20
+2004-11-19,40.25,40.39,39.81,39.97,12951200,39.97
+2004-11-18,40.03,40.50,40.00,40.24,18117700,40.24
+2004-11-17,40.31,40.97,40.07,40.20,31201600,40.20
+2004-11-16,40.04,40.67,39.79,40.40,27033000,40.40
+2004-11-15,40.13,40.80,39.73,40.70,25265600,40.70
+2004-11-12,38.84,40.53,38.69,40.44,77465400,40.44
+2004-11-11,36.98,37.45,36.84,37.25,25517700,37.25
+2004-11-10,37.10,37.39,36.74,36.85,17642400,36.85
+2004-11-09,37.57,37.80,37.40,37.43,13931000,37.43
+2004-11-08,37.20,37.76,37.17,37.68,18774000,37.68
+2004-11-05,37.00,37.54,36.71,37.49,22900300,37.49
+2004-11-04,36.26,36.81,36.24,36.81,17495600,36.81
+2004-11-03,35.91,36.48,35.89,36.36,23185600,36.36
+2004-11-02,35.33,35.99,35.22,35.62,17938500,35.62
+2004-11-01,35.26,35.53,34.82,35.06,22994800,35.06
+2004-10-29,34.92,35.14,34.82,35.06,23154200,35.06
+2004-10-28,34.65,34.90,34.21,34.63,19835700,34.63
+2004-10-27,34.14,34.85,34.07,34.59,19026700,34.59
+2004-10-26,34.64,34.83,33.85,34.25,22184300,34.25
+2004-10-25,35.01,35.19,34.55,34.56,12382800,34.56
+2004-10-22,35.43,35.70,34.96,35.01,14766400,35.01
+2004-10-21,35.55,35.66,35.05,35.44,17749500,35.44
+2004-10-20,35.66,35.76,35.25,35.37,13433700,35.37
+2004-10-19,35.87,36.28,35.68,35.72,13893600,35.72
+2004-10-18,35.37,35.85,35.32,35.77,10115900,35.77
+2004-10-15,35.21,35.65,35.13,35.37,13713200,35.37
+2004-10-14,35.43,35.59,35.01,35.04,11016800,35.04
+2004-10-13,35.95,36.00,35.30,35.38,13254900,35.38
+2004-10-12,35.34,35.80,35.28,35.74,10119300,35.74
+2004-10-11,35.96,36.08,35.65,35.68,7866000,35.68
+2004-10-08,36.19,36.53,35.85,36.01,8209400,36.01
+2004-10-07,36.68,36.89,36.15,36.22,9158800,36.22
+2004-10-06,36.27,36.67,36.07,36.66,13457400,36.66
+2004-10-05,35.59,36.23,35.53,36.10,15721600,36.10
+2004-10-04,36.14,36.55,35.61,35.66,20357100,35.66
+2004-10-01,35.70,36.33,35.65,36.01,16168300,36.01
+2004-09-30,35.48,35.72,35.45,35.60,12265600,35.60
+2004-09-29,35.48,35.59,34.41,35.44,11481200,35.44
+2004-09-28,35.31,35.55,35.09,35.45,11524300,35.45
+2004-09-27,34.75,35.39,34.72,35.08,11837900,35.08
+2004-09-24,35.02,35.36,34.97,35.05,11599300,35.05
+2004-09-23,35.14,35.25,34.75,34.90,11788700,34.90
+2004-09-22,35.67,35.68,35.03,35.07,10709700,35.07
+2004-09-21,35.67,35.83,35.55,35.79,8382100,35.79
+2004-09-20,35.55,36.01,35.46,35.63,10134800,35.63
+2004-09-17,35.61,35.91,35.50,35.54,12622200,35.54
+2004-09-16,35.33,35.75,34.59,35.56,8244600,35.56
+2004-09-15,35.88,36.00,35.29,35.41,12533000,35.41
+2004-09-14,36.12,36.31,35.92,36.02,9183700,36.02
+2004-09-13,36.03,36.77,35.85,36.18,13038100,36.18
+2004-09-10,35.63,36.14,35.59,36.01,14631400,36.01
+2004-09-09,35.60,35.95,35.36,35.69,14394900,35.69
+2004-09-08,35.28,35.65,35.12,35.46,14445900,35.46
+2004-09-07,35.33,35.55,35.04,35.21,17495200,35.21
+2004-09-03,35.14,35.31,34.91,35.25,11527700,35.25
+2004-09-02,35.41,35.52,35.14,35.52,9849200,35.52
+2004-09-01,34.58,35.47,34.56,35.47,12208700,35.47
+2004-08-31,35.15,35.21,34.65,34.84,10146800,34.84
+2004-08-30,35.14,35.42,35.09,35.12,6312200,35.12
+2004-08-27,35.23,35.50,35.17,35.20,6281200,35.20
+2004-08-26,35.20,35.38,35.11,35.19,7041800,35.19
+2004-08-25,35.03,35.40,34.97,35.34,9475700,35.34
+2004-08-24,35.01,35.18,34.89,35.08,9794900,35.08
+2004-08-23,34.83,35.11,34.72,34.95,10361100,34.95
+2004-08-20,34.74,34.98,34.44,34.86,13490600,34.86
+2004-08-19,35.06,35.17,34.66,34.70,18887500,34.70
+2004-08-18,34.72,35.38,34.70,35.08,9597100,35.08
+2004-08-17,34.73,34.93,34.34,34.83,16068000,34.83
+2004-08-16,34.56,34.93,34.25,34.79,14024700,34.79
+2004-08-13,34.26,35.05,34.21,34.51,41248000,34.51
+2004-08-12,32.90,33.56,32.71,33.12,43967000,33.12
+2004-08-11,33.74,33.79,32.97,33.57,20336200,33.57
+2004-08-10,34.30,34.35,33.76,34.32,12115200,34.32
+2004-08-09,34.37,34.46,34.02,34.07,12090500,34.07
+2004-08-06,34.67,34.74,34.14,34.14,14845300,34.14
+2004-08-05,35.35,35.50,34.70,34.78,10906300,34.78
+2004-08-04,35.12,35.52,34.98,35.30,9158700,35.30
+2004-08-03,35.38,35.44,35.10,35.17,10058800,35.17
+2004-08-02,35.30,35.77,35.23,35.47,12629100,35.47
+2004-07-30,35.25,35.79,35.24,35.47,11318900,35.47
+2004-07-29,35.78,35.80,35.19,35.26,12192900,35.26
+2004-07-28,35.31,35.57,35.00,35.35,10478300,35.35
+2004-07-27,35.63,35.69,35.11,35.37,11990500,35.37
+2004-07-26,35.15,35.57,35.07,35.34,11057800,35.34
+2004-07-23,35.54,35.66,34.99,35.14,11366100,35.14
+2004-07-22,35.45,35.84,35.26,35.70,11795500,35.70
+2004-07-21,35.91,36.18,35.43,35.51,14150200,35.51
+2004-07-20,35.63,36.00,35.58,36.00,12193400,36.00
+2004-07-19,35.35,35.85,35.05,35.67,13666200,35.67
+2004-07-16,35.75,35.85,35.34,35.42,25075800,35.42
+2004-07-15,35.03,35.19,34.83,34.87,14100500,34.87
+2004-07-14,35.08,35.29,34.78,34.84,18935600,34.84
+2004-07-13,35.55,35.63,35.21,35.40,12037800,35.40
+2004-07-12,35.59,35.65,35.25,35.48,13460300,35.48
+2004-07-09,35.28,35.98,35.20,35.94,17829100,35.94
+2004-07-08,35.13,35.49,34.97,35.10,13298600,35.10
+2004-07-07,35.00,35.45,34.98,35.21,12006900,35.21
+2004-07-06,35.00,35.13,34.80,34.93,15158100,34.93
+2004-07-02,35.42,35.54,34.83,35.13,11663400,35.13
+2004-07-01,35.80,35.95,35.09,35.54,14732200,35.54
+2004-06-30,35.61,36.00,35.35,35.82,14563300,35.82
+2004-06-29,35.11,35.76,35.08,35.65,12548400,35.65
+2004-06-28,35.58,35.71,35.11,35.31,12132200,35.31
+2004-06-25,34.91,36.04,34.85,36.02,23194900,36.02
+2004-06-24,35.18,35.27,34.82,34.92,10931400,34.92
+2004-06-23,35.00,35.30,34.76,35.23,13302700,35.23
+2004-06-22,34.54,35.06,34.45,35.05,12743800,35.05
+2004-06-21,35.12,35.26,34.56,34.62,13243900,34.62
+2004-06-18,34.66,35.10,34.56,34.81,19336500,34.81
+2004-06-17,35.25,35.29,34.64,34.76,14080100,34.76
+2004-06-16,35.55,35.64,35.30,35.39,13382400,35.39
+2004-06-15,35.38,36.01,35.26,35.68,20527600,35.68
+2004-06-14,35.01,35.40,34.90,35.05,11716400,35.05
+2004-06-10,34.99,35.24,34.96,35.10,7937100,35.10
+2004-06-09,35.10,35.22,34.80,34.87,8808400,34.87
+2004-06-08,35.10,35.38,34.95,35.35,9853300,35.35
+2004-06-07,35.04,35.26,34.83,35.26,15115400,35.26
+2004-06-04,35.45,35.55,34.96,35.00,12239800,35.00
+2004-06-03,35.55,35.65,35.16,35.20,13300200,35.20
+2004-06-02,35.26,35.88,34.96,35.67,15350900,35.67
+2004-06-01,35.11,35.43,34.93,35.21,10364900,35.21
+2004-05-28,35.27,35.36,34.92,35.24,11009800,35.24
+2004-05-27,35.45,35.55,34.76,35.13,14599100,35.13
+2004-05-26,35.23,35.46,35.04,35.34,12533800,35.34
+2004-05-25,34.33,35.50,34.27,35.33,16036000,35.33
+2004-05-24,34.77,34.85,34.38,34.50,12864900,34.50
+2004-05-21,34.39,34.64,34.21,34.62,13214400,34.62
+2004-05-20,34.24,34.56,34.01,34.19,13298800,34.19
+2004-05-19,34.63,34.69,34.05,34.05,17360900,34.05
+2004-05-18,34.56,34.72,34.26,34.36,14713200,34.36
+2004-05-17,34.10,34.47,34.08,34.31,20260900,34.31
+2004-05-14,34.63,34.91,34.45,34.72,33467000,34.72
+2004-05-13,36.11,36.23,35.37,35.80,34876700,35.80
+2004-05-12,36.39,36.55,35.52,36.45,24174200,36.45
+2004-05-11,36.32,36.75,36.19,36.66,19853400,36.66
+2004-05-10,35.61,36.16,35.26,36.07,19406800,36.07
+2004-05-07,35.44,36.25,35.35,35.76,18738100,35.76
+2004-05-06,35.50,35.83,35.38,35.48,10217800,35.48
+2004-05-05,35.74,35.96,35.40,35.71,15112900,35.71
+2004-05-04,34.81,35.68,34.63,35.31,14109500,35.31
+2004-05-03,34.82,35.22,34.41,34.89,14656100,34.89
+2004-04-30,35.34,35.47,34.65,34.78,14515000,34.78
+2004-04-29,35.74,35.98,35.00,35.29,15747500,35.29
+2004-04-28,36.10,36.33,35.57,35.65,14524500,35.65
+2004-04-27,35.91,36.33,35.79,36.31,17832500,36.31
+2004-04-26,36.00,36.19,35.49,35.71,11376400,35.71
+2004-04-23,35.56,36.05,35.38,35.96,14018900,35.96
+2004-04-22,34.51,35.65,34.45,35.40,18421600,35.40
+2004-04-21,35.00,35.09,34.30,34.83,21104300,34.83
+2004-04-20,35.70,35.86,34.81,34.88,13219100,34.88
+2004-04-19,35.36,35.75,35.25,35.73,10809000,35.73
+2004-04-16,35.54,35.55,34.77,35.36,14701400,35.36
+2004-04-15,35.63,35.68,34.89,35.24,16007000,35.24
+2004-04-14,35.28,35.70,35.00,35.54,13364400,35.54
+2004-04-13,35.85,35.92,35.30,35.33,15123800,35.33
+2004-04-12,35.66,35.92,35.53,35.79,10856400,35.79
+2004-04-08,35.42,35.82,35.20,35.63,28679000,35.63
+2004-04-07,34.30,34.88,34.21,34.82,18580200,34.82
+2004-04-06,34.70,34.83,34.35,34.69,11692100,34.69
+2004-04-05,34.51,35.00,34.44,34.99,11011100,34.99
+2004-04-02,34.50,34.72,34.20,34.66,16417700,34.66
+2004-04-01,33.57,34.04,33.53,34.03,12041400,34.03
+2004-03-31,33.85,33.89,33.51,33.62,13920400,33.62
+2004-03-30,33.70,33.96,33.35,33.92,11258800,33.92
+2004-03-29,33.68,33.88,33.52,33.88,12960800,33.88
+2004-03-26,33.75,33.96,33.37,33.40,11397000,33.40
+2004-03-25,33.19,33.83,33.19,33.76,15124000,33.76
+2004-03-24,33.14,33.52,33.00,33.01,17451300,33.01
+2004-03-23,33.25,33.51,33.05,33.17,20594200,33.17
+2004-03-22,32.80,33.23,32.60,33.09,20955300,33.09
+2004-03-19,33.14,33.31,32.81,32.92,22209200,32.92
+2004-03-18,33.20,33.49,33.02,33.43,17300500,33.43
+2004-03-17,33.27,33.55,33.11,33.30,11804100,33.30
+2004-03-16,33.15,33.43,32.88,33.13,20758600,33.13
+2004-03-15,33.07,33.50,32.77,32.97,22118700,32.97
+2004-03-12,33.00,33.20,32.72,33.05,22171600,33.05
+2004-03-11,31.60,32.61,31.44,31.99,23729200,31.99
+2004-03-10,31.61,32.38,31.51,31.64,24608300,31.64
+2004-03-09,31.42,31.88,31.30,31.71,25248500,31.71
+2004-03-08,32.29,32.56,31.14,31.20,26593000,31.20
+2004-03-05,32.56,33.02,32.20,32.26,24617300,32.26
+2004-03-04,33.09,33.23,32.74,33.13,13874000,33.13
+2004-03-03,33.26,33.42,32.80,33.13,14449000,33.13
+2004-03-02,33.35,33.78,32.47,33.41,16127200,33.41
+2004-03-01,32.94,33.57,32.81,33.49,13002500,33.49
+2004-02-27,33.38,33.50,32.50,32.65,18725900,32.65
+2004-02-26,32.85,33.65,32.84,33.30,12025300,33.30
+2004-02-25,33.12,33.36,32.85,33.30,10742000,33.30
+2004-02-24,33.17,33.47,32.81,32.83,16167000,32.83
+2004-02-23,34.02,34.09,33.20,33.36,12186100,33.36
+2004-02-20,34.01,34.43,33.75,34.01,16176200,34.01
+2004-02-19,34.44,34.85,33.89,33.93,14984200,33.93
+2004-02-18,34.41,34.56,34.08,34.14,13585300,34.14
+2004-02-17,34.77,34.95,34.40,34.45,12776400,34.45
+2004-02-13,34.61,35.09,34.36,34.55,41002400,34.55
+2004-02-12,33.73,33.90,33.44,33.57,18618000,33.57
+2004-02-11,33.82,33.93,33.41,33.69,18552600,33.69
+2004-02-10,32.97,33.69,32.95,33.28,15031900,33.28
+2004-02-09,33.18,33.36,32.80,32.93,14806300,32.93
+2004-02-06,32.18,33.00,32.09,32.95,21826100,32.95
+2004-02-05,32.64,32.77,31.75,32.11,27643300,32.11
+2004-02-04,33.20,33.29,32.19,32.39,29625700,32.39
+2004-02-03,33.54,34.09,33.35,33.70,13686000,33.70
+2004-02-02,33.54,34.25,33.37,33.52,15605100,33.52
+2004-01-30,33.62,33.80,33.10,33.44,17481200,33.44
+2004-01-29,34.45,34.70,33.56,33.72,24502000,33.72
+2004-01-28,34.56,35.10,34.23,34.39,18729900,34.39
+2004-01-27,34.95,35.02,34.30,34.36,17341400,34.36
+2004-01-26,34.41,35.10,34.22,35.05,15205100,35.05
+2004-01-23,34.52,34.85,34.11,34.43,13734100,34.43
+2004-01-22,34.84,34.99,34.11,34.52,15685500,34.52
+2004-01-21,34.98,35.03,34.03,34.76,23585900,34.76
+2004-01-20,35.27,35.29,34.80,34.95,15717100,34.95
+2004-01-16,35.22,35.25,34.77,35.01,20867500,35.01
+2004-01-15,35.68,36.01,34.83,34.88,22819900,34.88
+2004-01-14,35.52,36.15,35.41,35.97,17932500,35.97
+2004-01-13,35.73,35.80,35.03,35.29,19039500,35.29
+2004-01-12,35.61,35.88,35.31,35.57,16853700,35.57
+2004-01-09,35.54,36.16,35.45,35.57,16320500,35.57
+2004-01-08,35.62,35.94,35.37,35.83,16659000,35.83
+2004-01-07,35.02,35.50,34.81,35.45,16111000,35.45
+2004-01-06,35.00,35.37,34.65,35.06,16188200,35.06
+2004-01-05,34.70,35.29,34.59,35.22,16506000,35.22
+2004-01-02,34.15,34.65,33.97,34.29,13395900,34.29
+2003-12-31,34.60,34.63,33.84,33.98,14112700,33.98
+2003-12-30,34.36,34.71,34.20,34.51,11859600,34.51
+2003-12-29,33.83,34.41,33.83,34.26,9968200,34.26
+2003-12-26,33.82,34.09,33.68,33.76,3595200,33.76
+2003-12-24,33.53,34.00,33.42,33.71,5179300,33.71
+2003-12-23,33.15,33.69,32.95,33.62,12239400,33.62
+2003-12-22,33.20,33.27,32.80,33.00,11882000,33.00
+2003-12-19,33.62,33.87,33.21,33.33,19786800,33.33
+2003-12-18,33.15,33.64,33.05,33.52,20880000,33.52
+2003-12-17,32.81,33.50,32.80,32.94,19045700,32.94
+2003-12-16,32.85,33.13,32.56,32.65,19324800,32.65
+2003-12-15,34.05,34.23,32.89,33.01,21739800,33.01
+2003-12-12,34.20,34.29,33.52,33.80,19235800,33.80
+2003-12-11,33.13,34.51,33.09,34.21,24532100,34.21
+2003-12-10,33.54,33.59,32.30,32.96,28839700,32.96
+2003-12-09,34.76,34.95,33.45,33.46,20709700,33.46
+2003-12-08,34.43,34.82,34.14,34.71,11552000,34.71
+2003-12-05,34.60,34.80,34.34,34.50,14423000,34.50
+2003-12-04,34.80,35.32,34.64,35.23,11157800,35.23
+2003-12-03,35.15,35.63,34.78,34.94,14493700,34.94
+2003-12-02,34.89,35.17,34.63,34.97,17424400,34.97
+2003-12-01,34.70,35.13,34.46,34.89,12926700,34.89
+2003-11-28,34.21,34.82,34.21,34.57,6601500,34.57
+2003-11-26,34.53,34.70,33.88,34.42,15019600,34.42
+2003-11-25,35.24,35.28,34.34,34.36,14239400,34.36
+2003-11-24,34.91,35.37,34.15,35.14,16073900,35.14
+2003-11-21,34.36,34.76,33.80,34.52,12701600,34.52
+2003-11-20,34.11,34.88,34.00,34.06,14204100,34.06
+2003-11-19,34.25,34.75,34.17,34.58,12368700,34.58
+2003-11-18,34.93,35.00,34.26,34.30,13113300,34.30
+2003-11-17,35.08,35.25,34.33,34.89,15568800,34.89
+2003-11-14,35.54,35.99,35.10,35.24,22727200,35.24
+2003-11-13,35.44,36.22,34.95,35.64,39622100,35.64
+2003-11-12,35.20,35.87,34.74,35.67,16689000,35.67
+2003-11-11,34.91,35.30,34.71,35.01,14493200,35.01
+2003-11-10,35.88,35.91,34.89,34.93,21105400,34.93
+2003-11-07,36.77,36.85,35.82,36.00,10751900,36.00
+2003-11-06,36.14,36.40,35.69,36.34,10165900,36.34
+2003-11-05,36.07,36.29,35.56,36.11,14309800,36.11
+2003-11-04,36.47,36.53,35.98,36.19,13600000,36.19
+2003-11-03,36.20,36.74,36.18,36.52,12759400,36.52
+2003-10-31,36.23,36.37,35.99,36.00,10651800,36.00
+2003-10-30,36.70,36.85,36.15,36.23,14398300,36.23
+2003-10-29,35.97,36.35,35.71,36.31,19748500,36.31
+2003-10-28,36.08,36.45,35.51,35.98,23191900,35.98
+2003-10-27,35.94,36.18,35.60,36.08,13050800,36.08
+2003-10-24,35.90,36.11,35.33,36.00,14892100,36.00
+2003-10-23,36.22,36.54,36.03,36.37,11384400,36.37
+2003-10-22,36.68,36.74,36.21,36.41,12589300,36.41
+2003-10-21,36.74,37.18,36.60,36.98,14023500,36.98
+2003-10-20,36.54,36.68,36.02,36.49,12803200,36.49
+2003-10-17,36.68,36.79,36.14,36.41,14778400,36.41
+2003-10-16,36.00,36.77,35.75,36.51,15033500,36.51
+2003-10-15,36.50,36.84,36.05,36.25,19339200,36.25
+2003-10-14,35.86,36.13,35.66,36.04,11502600,36.04
+2003-10-13,35.59,35.94,35.55,35.82,9971600,35.82
+2003-10-10,35.16,35.55,35.15,35.47,9916100,35.47
+2003-10-09,35.08,35.75,35.07,35.27,21189400,35.27
+2003-10-08,35.25,35.27,34.56,34.74,13504800,34.74
+2003-10-07,34.85,35.23,34.51,35.19,15538400,35.19
+2003-10-06,34.86,35.03,34.75,34.97,11204700,34.97
+2003-10-03,34.42,34.99,34.35,34.91,18334700,34.91
+2003-10-02,33.98,34.06,33.50,33.87,12660100,33.87
+2003-10-01,33.71,34.07,33.15,34.02,16900300,34.02
+2003-09-30,34.08,34.08,33.38,33.42,16072900,33.42
+2003-09-29,34.36,34.36,33.77,34.23,12266500,34.23
+2003-09-26,33.85,34.60,33.83,34.14,15102400,34.14
+2003-09-25,33.96,34.60,33.82,33.92,17853400,33.92
+2003-09-24,34.55,34.75,33.72,33.90,15737700,33.90
+2003-09-23,34.24,34.75,34.02,34.67,15323100,34.67
+2003-09-22,34.34,34.58,33.72,34.08,13815100,34.08
+2003-09-19,34.77,35.01,34.54,34.86,12467900,34.86
+2003-09-18,34.44,34.95,34.25,34.94,15048200,34.94
+2003-09-17,34.49,34.92,34.23,34.58,12188200,34.58
+2003-09-16,33.65,34.70,33.62,34.60,14512800,34.60
+2003-09-15,33.90,34.00,33.44,33.57,8680200,33.57
+2003-09-12,33.61,33.92,33.21,33.80,11878800,33.80
+2003-09-11,33.28,33.85,33.05,33.63,13021900,33.63
+2003-09-10,33.16,33.64,32.77,32.97,13572200,32.97
+2003-09-09,33.61,33.74,33.15,33.32,17188800,33.32
+2003-09-08,34.04,34.31,33.53,33.68,20639200,33.68
+2003-09-05,34.35,35.04,34.02,34.09,23299500,34.09
+2003-09-04,34.11,34.46,34.02,34.35,14414600,34.35
+2003-09-03,33.86,34.45,33.70,34.17,19663200,34.17
+2003-09-02,33.24,33.65,33.01,33.59,20655200,33.59
+2003-08-29,32.25,32.69,32.12,32.62,9144400,32.62
+2003-08-28,32.11,32.35,31.66,32.25,12587800,32.25
+2003-08-27,31.80,32.03,31.65,31.68,11496100,31.68
+2003-08-26,31.92,32.08,31.52,31.93,16068100,31.93
+2003-08-25,32.10,32.32,31.80,32.06,11684200,32.06
+2003-08-22,33.25,33.58,32.10,32.13,32511500,32.13
+2003-08-21,32.54,32.73,32.00,32.27,20112600,32.27
+2003-08-20,32.47,32.82,32.24,32.28,17516600,32.28
+2003-08-19,33.28,33.70,32.74,32.82,21080600,32.82
+2003-08-18,32.49,33.49,32.10,33.21,20844600,33.21
+2003-08-15,31.23,32.50,31.11,32.34,18426600,32.34
+2003-08-14,31.48,31.63,31.06,31.39,18382900,31.39
+2003-08-13,31.84,31.97,31.07,31.31,15048400,31.31
+2003-08-12,31.12,31.84,31.10,31.77,15317200,31.77
+2003-08-11,30.96,31.60,30.81,31.03,19659700,31.03
+2003-08-08,31.46,31.46,30.70,30.94,14154900,30.94
+2003-08-07,31.00,31.53,30.82,31.24,17604700,31.24
+2003-08-06,31.98,32.09,31.09,31.30,24111000,31.30
+2003-08-05,33.07,33.20,32.02,32.15,17674500,32.15
+2003-08-04,33.02,33.75,32.80,33.25,14126500,33.25
+2003-08-01,33.43,33.69,33.15,33.23,13193900,33.23
+2003-07-31,33.60,34.52,33.45,33.68,23954100,33.68
+2003-07-30,32.85,33.25,32.82,33.13,12446300,33.13
+2003-07-29,32.92,33.09,32.45,32.79,13559700,32.79
+2003-07-28,33.45,33.49,32.61,32.81,13907700,32.81
+2003-07-25,32.59,33.48,32.39,33.37,13101700,33.37
+2003-07-24,33.60,33.68,32.50,32.51,13874300,32.51
+2003-07-23,33.16,33.57,32.77,33.50,12403400,33.50
+2003-07-22,32.71,33.60,32.71,33.19,13252000,33.19
+2003-07-21,32.99,33.18,32.41,32.67,13281500,32.67
+2003-07-18,33.58,33.66,33.03,33.28,15134500,33.28
+2003-07-17,33.79,33.87,33.01,33.22,13056100,33.22
+2003-07-16,34.20,34.25,33.65,34.00,16192100,34.00
+2003-07-15,33.79,34.06,33.53,33.89,19423200,33.89
+2003-07-14,33.82,34.23,33.61,33.70,15797000,33.70
+2003-07-11,33.13,33.68,32.87,33.56,15624600,33.56
+2003-07-10,33.07,33.19,32.64,32.86,17489700,32.86
+2003-07-09,33.70,34.02,33.07,33.17,18850300,33.17
+2003-07-08,32.97,33.92,32.88,33.79,19194300,33.79
+2003-07-07,32.37,33.71,32.26,33.08,21362700,33.08
+2003-07-03,32.12,32.50,31.95,32.05,8172300,32.05
+2003-07-02,31.79,32.50,31.75,32.49,16445900,32.49
+2003-07-01,31.71,32.01,31.16,31.92,18678500,31.92
+2003-06-30,31.60,32.17,31.50,31.84,15737700,31.84
+2003-06-27,31.69,32.10,31.61,31.69,11587600,31.69
+2003-06-26,31.12,32.00,31.12,31.68,15406400,31.68
+2003-06-25,31.35,31.78,31.06,31.13,12872500,31.13
+2003-06-24,31.34,31.86,31.24,31.33,14265800,31.33
+2003-06-23,32.08,32.20,31.15,31.42,13312800,31.42
+2003-06-20,32.55,32.60,31.76,31.97,18018100,31.97
+2003-06-19,32.47,33.00,32.13,32.17,21007700,32.17
+2003-06-18,32.09,32.55,31.75,32.45,15273100,32.45
+2003-06-17,32.43,32.52,31.95,32.25,14937500,32.25
+2003-06-16,31.31,32.43,31.26,32.25,18494400,32.25
+2003-06-13,31.88,32.10,31.18,31.27,12729400,31.27
+2003-06-12,32.07,32.40,31.59,31.94,18417700,31.94
+2003-06-11,31.79,31.82,30.97,31.63,22069800,31.63
+2003-06-10,31.65,32.05,31.25,31.89,14599600,31.89
+2003-06-09,31.17,31.55,30.87,31.50,14003400,31.50
+2003-06-06,32.22,32.54,31.30,31.35,22239000,31.35
+2003-06-05,31.49,32.00,31.33,31.93,17394900,31.93
+2003-06-04,30.94,31.92,30.60,31.70,22246200,31.70
+2003-06-03,30.58,31.22,30.48,31.00,14556100,31.00
+2003-06-02,31.27,31.63,30.61,30.83,15286100,30.83
+2003-05-30,31.26,31.67,31.09,31.37,20393400,31.37
+2003-05-29,31.18,31.66,31.03,31.27,20648600,31.27
+2003-05-28,30.01,31.44,29.81,31.19,33713800,31.19
+2003-05-27,29.30,30.20,29.23,30.01,22107800,30.01
+2003-05-23,29.70,29.88,29.40,29.49,19130100,29.49
+2003-05-22,29.91,30.38,29.75,29.89,19790400,29.89
+2003-05-21,30.26,30.32,29.40,29.86,25117300,29.86
+2003-05-20,30.31,30.66,30.09,30.33,19709500,30.33
+2003-05-19,30.85,31.13,30.25,30.36,18526600,30.36
+2003-05-16,31.16,31.99,31.16,31.19,35394100,31.19
+2003-05-15,32.57,32.78,31.91,32.18,31836700,32.18
+2003-05-14,32.48,32.68,31.95,32.25,24351200,32.25
+2003-05-13,31.87,32.53,31.66,32.45,26151600,32.45
+2003-05-12,31.03,32.33,30.92,31.90,30901900,31.90
+2003-05-09,30.45,31.25,30.45,31.09,22863900,31.09
+2003-05-08,30.37,30.60,30.04,30.20,20884000,30.20
+2003-05-07,30.41,31.36,30.34,30.64,25968400,30.64
+2003-05-06,29.48,31.03,29.37,30.51,35903500,30.51
+2003-05-05,29.72,29.79,29.37,29.50,13468800,29.50
+2003-05-02,29.19,29.65,29.06,29.57,15181200,29.57
+2003-05-01,28.96,29.24,28.74,29.18,19291200,29.18
+2003-04-30,29.45,29.54,28.63,28.98,24744700,28.98
+2003-04-29,29.25,29.83,29.16,29.75,18087000,29.75
+2003-04-28,29.10,29.51,28.86,29.33,15529100,29.33
+2003-04-25,29.49,29.57,28.95,29.11,14062600,29.11
+2003-04-24,29.49,29.78,29.01,29.62,17405100,29.62
+2003-04-23,29.81,30.04,29.68,29.89,14459500,29.89
+2003-04-22,29.36,30.00,29.30,29.89,18437400,29.89
+2003-04-21,29.71,29.73,29.28,29.48,13463000,29.48
+2003-04-17,29.27,29.70,28.87,29.50,19180800,29.50
+2003-04-16,29.31,29.58,29.12,29.23,21150800,29.23
+2003-04-15,28.69,29.03,28.50,28.84,15003400,28.84
+2003-04-14,28.34,28.98,28.23,28.68,16588700,28.68
+2003-04-11,28.55,29.25,28.00,28.29,15566100,28.29
+2003-04-10,28.06,28.47,27.90,28.33,17497700,28.33
+2003-04-09,28.46,28.75,27.98,28.01,19172400,28.01
+2003-04-08,28.93,29.00,28.42,28.59,18470600,28.59
+2003-04-07,29.67,29.77,28.84,28.88,26938600,28.88
+2003-04-04,29.15,29.20,28.67,28.87,28158100,28.87
+2003-04-03,28.54,29.10,28.26,28.67,30151000,28.67
+2003-04-02,27.74,28.43,27.72,28.09,22210700,28.09
+2003-04-01,27.40,27.62,27.15,27.21,20769400,27.21
+2003-03-31,27.40,27.52,27.06,27.31,21315500,27.31
+2003-03-28,27.65,28.03,27.56,27.70,12236000,27.70
+2003-03-27,27.51,28.18,27.45,27.84,18536700,27.84
+2003-03-26,28.08,28.21,27.80,27.85,14506800,27.85
+2003-03-25,27.95,28.43,27.83,28.13,18888300,28.13
+2003-03-24,28.09,28.37,27.66,27.81,21137900,27.81
+2003-03-21,28.63,28.80,28.15,28.78,27842700,28.78
+2003-03-20,28.17,28.81,27.71,28.10,21216100,28.10
+2003-03-19,28.04,28.70,27.95,28.57,23754100,28.57
+2003-03-18,27.98,28.13,27.65,28.06,23579900,28.06
+2003-03-17,26.35,28.28,26.30,28.16,38342800,28.16
+2003-03-14,26.82,27.12,26.10,26.50,36270500,26.50
+2003-03-13,26.40,27.08,26.10,26.89,27564100,26.89
+2003-03-12,25.72,26.01,25.14,26.01,24979900,26.01
+2003-03-11,26.05,26.18,25.61,25.74,20188800,25.74
+2003-03-10,26.50,26.65,25.81,25.95,16942600,25.95
+2003-03-07,25.58,26.83,25.50,26.73,25541400,26.73
+2003-03-06,26.43,26.44,25.92,26.00,21858500,26.00
+2003-03-05,26.10,26.72,26.06,26.68,19020400,26.68
+2003-03-04,26.52,26.59,26.02,26.13,15319900,26.13
+2003-03-03,27.10,27.20,26.22,26.46,17518100,26.46
+2003-02-28,26.63,27.70,26.60,26.96,22986900,26.96
+2003-02-27,26.01,26.55,25.92,26.51,24340800,26.51
+2003-02-26,26.11,26.35,25.69,25.78,19450000,25.78
+2003-02-25,26.03,26.64,25.71,26.51,22523700,26.51
+2003-02-24,26.73,26.80,26.23,26.38,17303400,26.38
+2003-02-21,26.45,27.00,26.16,26.84,23106700,26.84
+2003-02-20,26.15,26.50,26.13,26.34,20903400,26.34
+2003-02-19,26.20,26.39,25.73,26.11,24185500,26.11
+2003-02-18,25.73,26.50,25.51,26.49,33392500,26.49
+2003-02-14,24.55,25.79,24.50,25.77,60751100,25.77
+2003-02-13,23.03,23.35,22.82,23.25,24886300,23.25
+2003-02-12,23.25,23.54,22.93,22.94,17287200,22.94
+2003-02-11,23.24,23.70,23.04,23.24,24069500,23.24
+2003-02-10,23.27,23.31,22.59,22.86,30216900,22.86
+2003-02-07,24.13,24.18,22.87,23.34,28873400,23.34
+2003-02-06,24.06,24.50,23.45,24.02,21546600,24.02
+2003-02-05,24.62,25.10,23.93,24.17,22457000,24.17
+2003-02-04,23.47,24.54,23.25,24.43,29852400,24.43
+2003-02-03,24.07,24.31,23.68,23.96,18152300,23.96
+2003-01-31,23.34,24.15,23.25,23.86,35839000,23.86
+2003-01-30,25.44,25.50,24.15,24.18,24787600,24.18
+2003-01-29,24.75,25.58,24.44,25.33,25405000,25.33
+2003-01-28,24.27,25.40,24.05,24.81,25262700,24.81
+2003-01-27,24.10,24.48,23.87,24.00,26946600,24.00
+2003-01-24,25.13,25.20,24.26,24.38,21825300,24.38
+2003-01-23,24.88,25.58,24.80,25.21,25126700,25.21
+2003-01-22,24.55,24.96,24.39,24.56,31216200,24.56
+2003-01-21,24.79,25.30,24.68,24.75,28312400,24.75
+2003-01-17,25.00,25.13,24.29,24.83,33690500,24.83
+2003-01-16,25.94,26.59,25.35,25.60,25281800,25.60
+2003-01-15,26.70,26.85,25.71,25.96,30724700,25.96
+2003-01-14,25.92,26.60,25.73,26.40,28927700,26.40
+2003-01-13,26.98,27.09,25.43,25.98,57949100,25.98
+2003-01-10,27.90,28.14,26.98,27.15,51913600,27.15
+2003-01-09,28.57,29.00,28.10,28.30,30521400,28.30
+2003-01-08,28.35,28.52,28.04,28.32,23379300,28.32
+2003-01-07,28.63,28.98,28.36,28.65,24117800,28.65
+2003-01-06,27.72,28.70,27.70,28.35,22676000,28.35
+2003-01-03,27.61,27.83,27.23,27.79,16792300,27.79
+2003-01-02,27.10,27.83,26.80,27.71,20780500,27.71
+2002-12-31,26.85,27.11,26.51,26.74,12788100,26.74
+2002-12-30,27.05,27.39,26.50,26.90,16277700,26.90
+2002-12-27,27.25,27.45,26.83,27.02,11444900,27.02
+2002-12-26,27.51,27.91,27.21,27.38,8834900,27.38
+2002-12-24,27.48,27.74,27.45,27.54,4544300,27.54
+2002-12-23,27.34,27.68,27.18,27.59,13224800,27.59
+2002-12-20,26.75,27.59,26.72,27.40,27763600,27.40
+2002-12-19,26.66,27.38,26.36,26.81,22155800,26.81
+2002-12-18,26.67,26.86,26.51,26.72,18898800,26.72
+2002-12-17,27.45,27.56,27.05,27.22,18573200,27.22
+2002-12-16,26.56,27.63,26.46,27.56,23021100,27.56
+2002-12-13,27.28,27.34,26.60,26.63,22636800,26.63
+2002-12-12,28.00,28.00,27.21,27.43,21910900,27.43
+2002-12-11,27.59,27.97,27.39,27.75,19933400,27.75
+2002-12-10,27.57,28.24,27.35,27.95,19575100,27.95
+2002-12-09,28.43,28.43,27.35,27.54,26791900,27.54
+2002-12-06,27.82,28.86,27.75,28.65,19735100,28.65
+2002-12-05,28.92,28.93,28.16,28.25,17608900,28.25
+2002-12-04,28.52,29.21,28.10,28.75,26747500,28.75
+2002-12-03,28.68,29.39,28.55,29.05,23319100,29.05
+2002-12-02,29.27,29.64,28.71,28.93,21832400,28.93
+2002-11-29,29.19,29.28,28.53,28.60,7773200,28.60
+2002-11-27,28.69,29.38,28.58,29.03,20881200,29.03
+2002-11-26,28.46,28.81,28.06,28.33,22324600,28.33
+2002-11-25,28.60,28.84,28.23,28.67,21662700,28.67
+2002-11-22,28.93,29.30,28.33,28.61,26644800,28.61
+2002-11-21,29.65,29.71,28.38,28.98,49451400,28.98
+2002-11-20,28.30,29.35,28.15,29.21,27450500,29.21
+2002-11-19,28.85,29.21,28.01,28.34,26439500,28.34
+2002-11-18,29.94,30.09,28.90,28.92,26009400,28.92
+2002-11-15,29.85,30.00,29.02,29.82,57182000,29.82
+2002-11-14,30.60,31.06,30.10,30.94,38789400,30.94
+2002-11-13,29.37,30.23,29.34,30.05,27940500,30.05
+2002-11-12,29.43,29.89,29.34,29.48,23200800,29.48
+2002-11-11,29.65,29.67,28.92,29.11,20842000,29.11
+2002-11-08,29.85,30.16,28.84,29.79,18804600,29.79
+2002-11-07,29.51,29.98,29.45,29.80,20965400,29.80
+2002-11-06,29.89,30.03,29.37,29.99,22650000,29.99
+2002-11-05,29.80,30.00,29.24,29.67,25021300,29.67
+2002-11-04,29.49,30.52,29.42,30.05,47434600,30.05
+2002-11-01,28.72,29.15,28.56,28.98,20632800,28.98
+2002-10-31,29.05,29.41,28.40,28.61,29687200,28.61
+2002-10-30,28.93,29.41,28.67,29.06,26012700,29.06
+2002-10-29,28.99,29.27,28.13,28.66,28770900,28.66
+2002-10-28,29.42,29.52,28.73,28.97,24259100,28.97
+2002-10-25,28.31,29.08,28.21,29.04,20864100,29.04
+2002-10-24,29.16,29.22,28.23,28.39,21722300,28.39
+2002-10-23,28.37,29.00,28.09,29.00,23298100,29.00
+2002-10-22,28.19,28.99,28.06,28.49,22643500,28.49
+2002-10-21,28.19,29.17,27.78,28.85,32594300,28.85
+2002-10-18,27.71,28.50,27.30,28.49,29553700,28.49
+2002-10-17,27.95,28.00,27.26,27.74,29981100,27.74
+2002-10-16,26.52,27.18,26.52,27.02,26356900,27.02
+2002-10-15,27.34,27.57,27.11,27.54,30883100,27.54
+2002-10-14,26.05,26.67,25.96,26.65,17440800,26.65
+2002-10-11,25.98,26.77,25.72,26.41,28992600,26.41
+2002-10-10,24.94,25.87,24.82,25.71,26665100,25.71
+2002-10-09,25.06,25.32,24.63,25.00,31608500,25.00
+2002-10-08,25.06,25.81,24.82,25.33,28282400,25.33
+2002-10-07,24.56,25.29,24.56,24.95,23376200,24.95
+2002-10-04,25.42,25.58,24.59,24.76,24256300,24.76
+2002-10-03,25.24,25.79,24.85,25.30,29314800,25.30
+2002-10-02,25.23,25.85,25.00,25.32,41505000,25.32
+2002-10-01,24.03,24.94,23.73,24.64,36904200,24.64
+2002-09-30,23.95,23.96,23.26,23.51,30255600,23.51
+2002-09-27,24.76,24.90,24.13,24.30,22280500,24.30
+2002-09-26,25.24,25.84,24.69,25.02,25391100,25.02
+2002-09-25,24.22,25.24,23.94,24.88,25705700,24.88
+2002-09-24,23.82,24.74,23.78,23.99,29408900,23.99
+2002-09-23,24.17,24.40,23.72,24.19,33904800,24.19
+2002-09-20,25.38,25.47,24.75,24.83,34637100,24.83
+2002-09-19,26.10,26.13,25.22,25.27,30873800,25.27
+2002-09-18,26.57,26.90,26.02,26.65,22225800,26.65
+2002-09-17,26.89,27.05,26.53,26.84,18805900,26.84
+2002-09-16,26.69,26.90,26.21,26.75,14414400,26.75
+2002-09-13,26.12,26.86,26.02,26.80,16034500,26.80
+2002-09-12,26.26,26.58,26.10,26.33,15883600,26.33
+2002-09-11,26.75,27.00,26.40,26.45,11554100,26.45
+2002-09-10,26.42,26.87,26.08,26.63,19565700,26.63
+2002-09-09,25.79,26.53,25.41,26.22,19627900,26.22
+2002-09-06,25.94,26.43,25.79,26.10,18637700,26.10
+2002-09-05,25.66,25.75,25.15,25.20,20130900,25.20
+2002-09-04,25.99,26.23,25.50,25.98,20142100,25.98
+2002-09-03,26.22,26.43,25.65,25.89,18726000,25.89
+2002-08-30,26.53,27.10,26.32,26.62,13394800,26.62
+2002-08-29,26.50,26.98,26.15,26.75,17172300,26.75
+2002-08-28,26.92,27.09,26.42,26.72,17618000,26.72
+2002-08-27,27.79,27.89,26.97,27.15,19846300,27.15
+2002-08-26,27.98,28.00,27.31,27.88,16997400,27.88
+2002-08-23,28.09,28.34,27.58,27.85,12495100,27.85
+2002-08-22,28.05,28.50,27.83,28.43,17610300,28.43
+2002-08-21,27.97,28.30,27.55,28.05,22750000,28.05
+2002-08-20,27.84,28.02,27.05,27.70,25853800,27.70
+2002-08-19,27.50,28.39,27.49,28.12,22443900,28.12
+2002-08-16,27.01,27.78,26.87,27.53,35487800,27.53
+2002-08-15,27.45,27.63,26.66,27.14,33064600,27.14
+2002-08-14,25.89,27.31,25.88,27.14,30918500,27.14
+2002-08-13,25.86,26.68,25.65,25.72,23846300,25.72
+2002-08-12,25.39,26.01,25.33,25.90,15942900,25.90
+2002-08-09,25.53,25.89,25.40,25.60,21707300,25.60
+2002-08-08,24.42,25.63,24.34,25.59,21414400,25.59
+2002-08-07,24.94,24.97,23.85,24.63,19340800,24.63
+2002-08-06,23.55,24.95,23.54,24.32,25768100,24.32
+2002-08-05,23.98,24.38,23.04,23.11,21712600,23.11
+2002-08-02,24.10,24.40,23.70,24.13,21861700,24.13
+2002-08-01,24.64,24.96,24.00,24.32,22491000,24.32
+2002-07-31,24.70,25.07,24.02,24.93,23676500,24.93
+2002-07-30,24.22,25.39,24.03,25.09,27990600,25.09
+2002-07-29,23.28,24.60,23.10,24.45,25741300,24.45
+2002-07-26,22.76,23.55,22.14,22.81,25672000,22.81
+2002-07-25,23.83,23.91,21.90,22.61,39527600,22.61
+2002-07-24,22.09,24.29,21.92,24.24,43111800,24.24
+2002-07-23,24.27,24.41,22.74,22.74,38478900,22.74
+2002-07-22,24.88,25.16,23.54,23.77,39953900,23.77
+2002-07-19,25.50,26.00,24.87,25.08,28231500,25.08
+2002-07-18,26.07,26.74,25.90,26.05,25812500,26.05
+2002-07-17,26.73,26.99,25.75,26.34,33394600,26.34
+2002-07-16,25.30,26.98,24.90,26.19,37993300,26.19
+2002-07-15,24.81,25.49,24.12,25.44,34252000,25.44
+2002-07-12,25.46,25.65,24.91,25.03,36616900,25.03
+2002-07-11,23.56,24.18,22.75,23.93,38959800,23.93
+2002-07-10,24.94,25.10,23.58,23.67,29693200,23.67
+2002-07-09,24.53,25.23,23.99,24.74,29692700,24.74
+2002-07-08,25.78,26.17,24.42,24.75,23122000,24.75
+2002-07-05,25.10,26.00,24.96,25.99,11702300,25.99
+2002-07-03,24.12,24.76,23.65,24.68,21995300,24.68
+2002-07-02,24.80,25.00,24.38,24.54,26395700,24.54
+2002-07-01,25.99,26.10,25.07,25.16,21323400,25.16
+2002-06-28,25.65,26.52,25.64,26.14,27746600,26.14
+2002-06-27,24.62,25.95,24.58,25.80,30314000,25.80
+2002-06-26,22.37,24.56,22.30,24.51,32748600,24.51
+2002-06-25,24.83,25.09,23.58,23.61,24371200,23.61
+2002-06-24,23.68,25.40,23.09,24.81,33271900,24.81
+2002-06-21,23.86,24.79,23.86,23.98,33002900,23.98
+2002-06-20,24.60,24.61,23.41,23.93,38780800,23.93
+2002-06-19,26.10,26.10,24.64,24.73,29145900,24.73
+2002-06-18,26.27,26.93,26.25,26.71,15004600,26.71
+2002-06-17,26.16,26.79,26.06,26.68,18214200,26.68
+2002-06-14,25.33,25.73,24.94,25.72,24349300,25.72
+2002-06-13,26.47,26.73,25.85,26.05,17647500,26.05
+2002-06-12,25.68,26.81,25.51,26.76,28417700,26.76
+2002-06-11,26.45,26.89,25.88,25.91,20899800,25.91
+2002-06-10,26.20,26.55,26.01,26.23,12713600,26.23
+2002-06-07,24.95,26.45,24.89,26.28,26675700,26.28
+2002-06-06,26.62,26.85,26.13,26.47,13587500,26.47
+2002-06-05,26.91,27.00,26.13,26.86,17946100,26.86
+2002-06-04,26.03,26.99,25.80,26.93,20059000,26.93
+2002-06-03,26.75,27.30,26.10,26.18,16362600,26.18
+2002-05-31,27.06,27.62,26.81,26.85,17108700,26.85
+2002-05-30,26.32,27.22,26.26,27.02,18219400,27.02
+2002-05-29,26.70,26.92,26.36,26.58,14126500,26.58
+2002-05-28,27.17,27.21,26.41,26.85,12616800,26.85
+2002-05-24,27.00,27.31,26.82,27.22,10618400,27.22
+2002-05-23,27.37,27.50,26.73,27.48,16007300,27.48
+2002-05-22,26.58,27.57,26.54,27.40,19190400,27.40
+2002-05-21,27.37,27.55,26.51,26.88,22266500,26.88
+2002-05-20,27.56,27.75,26.94,27.23,18905800,27.23
+2002-05-17,28.27,28.55,27.72,27.95,37537200,27.95
+2002-05-16,27.75,27.99,27.25,27.85,33869300,27.85
+2002-05-15,26.68,28.00,26.26,27.70,35815200,27.70
+2002-05-14,26.44,27.17,26.19,26.90,29134500,26.90
+2002-05-13,24.25,25.46,24.08,25.36,24815500,25.36
+2002-05-10,25.35,25.43,23.77,23.88,22417100,23.88
+2002-05-09,25.39,26.19,24.88,25.24,19403800,25.24
+2002-05-08,24.00,25.89,23.69,25.65,34216600,25.65
+2002-05-07,23.74,23.76,22.27,22.33,34969000,22.33
+2002-05-06,24.02,24.73,23.60,23.75,20100800,23.75
+2002-05-03,25.10,25.14,24.05,24.32,32277200,24.32
+2002-05-02,26.05,26.16,25.08,25.42,27816400,25.42
+2002-05-01,26.31,26.74,25.51,26.48,24661900,26.48
+2002-04-30,25.68,26.51,25.50,26.34,19096100,26.34
+2002-04-29,25.94,26.23,25.28,25.57,15656400,25.57
+2002-04-26,26.97,27.25,25.85,25.88,19557700,25.88
+2002-04-25,26.28,26.95,26.23,26.80,14257700,26.80
+2002-04-24,26.85,27.08,26.39,26.45,13873900,26.45
+2002-04-23,27.09,27.40,26.55,26.68,15501700,26.68
+2002-04-22,27.00,27.17,26.74,27.15,14086500,27.15
+2002-04-19,27.52,27.70,27.12,27.34,17681400,27.34
+2002-04-18,27.12,27.39,26.85,27.20,15395900,27.20
+2002-04-17,27.47,27.52,27.16,27.37,17339800,27.37
+2002-04-16,26.21,27.35,26.20,27.21,23430500,27.21
+2002-04-15,26.25,26.32,25.80,25.87,17748900,25.87
+2002-04-12,26.37,26.45,25.97,26.12,14260300,26.12
+2002-04-11,26.67,26.95,26.04,26.27,18922600,26.27
+2002-04-10,26.64,27.15,26.45,26.84,22826400,26.84
+2002-04-09,26.99,27.38,26.42,26.57,24811300,26.57
+2002-04-08,25.65,26.91,25.65,26.88,20643500,26.88
+2002-04-05,26.86,26.92,26.28,26.42,13134400,26.42
+2002-04-04,26.64,26.98,26.34,26.75,21564900,26.75
+2002-04-03,26.67,26.80,25.84,26.19,22085000,26.19
+2002-04-02,26.83,26.98,26.23,26.57,15451900,26.57
+2002-04-01,26.00,27.19,25.98,27.14,17710100,27.14
+2002-03-28,25.95,26.33,25.80,26.11,13865000,26.11
+2002-03-27,25.90,26.11,25.22,25.95,21684400,25.95
+2002-03-26,26.17,26.81,25.78,26.19,16224400,26.19
+2002-03-25,26.64,26.87,25.90,26.31,17736600,26.31
+2002-03-22,26.75,26.97,26.50,26.56,14177800,26.56
+2002-03-21,26.54,27.20,26.40,26.99,23284700,26.99
+2002-03-20,26.70,27.35,26.47,26.92,23848200,26.92
+2002-03-19,26.51,27.40,26.21,27.03,27404300,27.03
+2002-03-18,25.99,26.50,25.92,26.39,24872200,26.39
+2002-03-15,26.24,26.35,25.63,25.72,22235500,25.72
+2002-03-14,26.51,26.61,25.79,25.92,25218500,25.92
+2002-03-13,27.33,27.41,26.71,26.84,22249100,26.84
+2002-03-12,28.00,28.08,27.21,28.00,21938600,28.00
+2002-03-11,28.60,28.78,28.05,28.71,17447400,28.71
+2002-03-08,28.07,28.92,27.95,28.91,21165000,28.91
+2002-03-07,28.08,28.09,27.19,27.59,15544900,27.59
+2002-03-06,27.56,28.07,27.05,27.94,20680000,27.94
+2002-03-05,27.56,28.40,27.43,27.73,27067100,27.73
+2002-03-04,26.50,28.06,26.07,27.68,34351000,27.68
+2002-03-01,24.99,26.45,24.84,26.44,25327300,26.44
+2002-02-28,25.33,25.66,24.64,24.69,22653500,24.69
+2002-02-27,25.73,26.11,24.85,25.27,28143100,25.27
+2002-02-26,25.30,25.82,24.81,25.32,30014500,25.32
+2002-02-25,24.00,25.45,23.93,25.15,31281600,25.15
+2002-02-22,24.00,24.10,23.53,23.76,22942000,23.76
+2002-02-21,24.97,24.97,23.71,23.77,27278100,23.77
+2002-02-20,24.51,25.44,24.08,25.24,23344500,25.24
+2002-02-19,25.45,25.83,24.22,24.40,33107300,24.40
+2002-02-15,26.90,27.06,25.51,25.60,37082500,25.60
+2002-02-14,27.38,27.59,26.25,26.81,33822200,26.81
+2002-02-13,26.95,27.50,26.86,27.34,26087700,27.34
+2002-02-12,26.40,27.08,26.27,26.85,21155300,26.85
+2002-02-11,26.13,26.93,26.05,26.80,29487100,26.80
+2002-02-08,26.26,26.30,25.38,26.25,37288200,26.25
+2002-02-07,26.76,27.42,26.05,26.20,22270000,26.20
+2002-02-06,26.78,27.02,26.48,26.68,20475600,26.68
+2002-02-05,26.68,27.20,26.46,26.56,22023200,26.56
+2002-02-04,27.05,27.15,26.46,26.84,22275000,26.84
+2002-02-01,27.32,27.63,26.60,26.80,17635600,26.80
+2002-01-31,27.55,27.68,26.90,27.49,27312800,27.49
+2002-01-30,27.22,27.64,26.66,27.57,25667700,27.57
+2002-01-29,28.32,28.49,26.96,27.19,28197100,27.19
+2002-01-28,28.67,29.08,27.86,28.42,25543400,28.42
+2002-01-25,27.22,28.59,27.21,28.44,24057100,28.44
+2002-01-24,27.10,27.77,26.74,27.30,28732600,27.30
+2002-01-23,26.85,27.20,26.50,26.68,28581700,26.68
+2002-01-22,28.45,28.46,26.27,26.70,32070100,26.70
+2002-01-18,27.88,29.10,27.71,28.10,41041000,28.10
+2002-01-17,28.13,28.98,28.10,28.95,24773900,28.95
+2002-01-16,27.94,27.98,27.33,27.57,20266200,27.57
+2002-01-15,28.32,28.79,27.95,28.58,18874400,28.58
+2002-01-14,28.74,28.85,27.57,28.18,24453100,28.18
+2002-01-11,29.90,30.04,28.62,29.00,22690500,29.00
+2002-01-10,29.18,29.70,28.89,29.33,18852900,29.33
+2002-01-09,30.00,30.52,29.21,29.39,26246500,29.39
+2002-01-08,29.59,30.21,29.35,29.64,28868400,29.64
+2002-01-07,30.31,30.50,29.50,29.62,28515700,29.62
+2002-01-04,29.33,30.03,29.00,29.59,30441800,29.59
+2002-01-03,27.70,29.20,27.61,29.03,28365300,29.03
+2002-01-02,27.60,27.89,27.10,27.50,20121800,27.50
+2001-12-31,27.58,28.03,27.10,27.18,12450300,27.18
+2001-12-28,28.05,28.50,27.65,27.73,11713600,27.73
+2001-12-27,28.16,28.28,27.55,27.89,11221900,27.89
+2001-12-26,27.88,28.54,27.88,27.95,8563900,27.95
+2001-12-24,27.65,28.17,27.65,27.77,4554400,27.77
+2001-12-21,27.87,28.10,27.48,27.58,27714100,27.58
+2001-12-20,28.45,28.63,27.55,27.58,20336900,27.58
+2001-12-19,28.56,29.00,28.05,28.65,17891300,28.65
+2001-12-18,28.65,29.27,28.62,28.80,20197600,28.80
+2001-12-17,28.04,28.80,28.03,28.48,18344300,28.48
+2001-12-14,28.71,28.82,27.50,28.12,24474200,28.12
+2001-12-13,28.67,29.30,28.34,28.48,22801600,28.48
+2001-12-12,29.00,29.46,28.54,29.18,18509400,29.18
+2001-12-11,28.91,29.64,28.78,29.06,21698500,29.06
+2001-12-10,28.84,29.13,28.25,28.91,22466100,28.91
+2001-12-07,29.35,29.62,28.64,28.94,19120100,28.94
+2001-12-06,29.62,29.85,29.21,29.41,29185700,29.41
+2001-12-05,28.21,30.08,28.00,29.67,49755100,29.67
+2001-12-04,27.86,28.12,27.54,28.08,24753800,28.08
+2001-12-03,27.61,27.96,27.39,27.66,19359000,27.66
+2001-11-30,26.88,27.97,26.54,27.93,27958200,27.93
+2001-11-29,26.25,27.27,26.07,27.06,24477600,27.06
+2001-11-28,26.23,26.88,25.92,25.99,22366700,25.99
+2001-11-27,26.63,27.16,25.83,26.48,32382800,26.48
+2001-11-26,26.73,27.10,26.25,26.92,21709100,26.92
+2001-11-23,25.76,26.61,25.75,26.36,6951300,26.36
+2001-11-21,26.25,26.60,25.47,25.95,21253200,25.95
+2001-11-20,26.77,27.00,26.38,26.39,26324200,26.39
+2001-11-19,26.73,27.37,26.44,26.92,22299800,26.92
+2001-11-16,27.41,27.45,26.41,26.60,39937100,26.60
+2001-11-15,27.12,27.83,27.06,27.69,34389500,27.69
+2001-11-14,27.35,27.92,26.60,27.46,31570500,27.46
+2001-11-13,26.43,26.97,26.23,26.82,30724400,26.82
+2001-11-12,25.85,26.00,24.93,25.79,23905700,25.79
+2001-11-09,26.06,26.51,25.50,25.75,20950000,25.75
+2001-11-08,26.45,27.45,25.92,26.14,30740800,26.14
+2001-11-07,26.04,27.01,25.96,26.25,26870100,26.25
+2001-11-06,25.03,26.25,24.83,26.24,27042700,26.24
+2001-11-05,25.26,25.75,24.60,25.30,26517400,25.30
+2001-11-02,24.49,24.98,23.99,24.92,20343200,24.92
+2001-11-01,23.84,24.75,23.40,24.55,28125600,24.55
+2001-10-31,23.98,24.89,23.55,23.98,37709400,23.98
+2001-10-30,23.56,23.75,22.44,23.24,30248800,23.24
+2001-10-29,25.18,25.40,24.01,24.09,22792100,24.09
+2001-10-26,25.73,26.08,25.27,25.50,22972300,25.50
+2001-10-25,24.51,26.05,24.00,25.86,29502700,25.86
+2001-10-24,24.58,25.22,24.44,24.90,22996900,24.90
+2001-10-23,24.80,25.05,24.04,24.64,22264500,24.64
+2001-10-22,23.75,24.64,23.57,24.55,16122400,24.55
+2001-10-19,22.90,24.20,22.76,24.05,23412200,24.05
+2001-10-18,23.29,23.72,22.56,23.22,23590400,23.22
+2001-10-17,24.86,24.96,23.12,23.22,29192000,23.22
+2001-10-16,23.70,24.59,23.28,24.27,26033500,24.27
+2001-10-15,23.88,23.95,22.67,23.58,27212300,23.58
+2001-10-12,24.39,25.32,23.43,24.13,37835800,24.13
+2001-10-11,23.50,25.13,23.50,24.97,43354100,24.97
+2001-10-10,22.44,23.40,22.11,23.22,21806600,23.22
+2001-10-09,23.05,23.32,22.10,22.65,23496500,22.65
+2001-10-08,21.93,23.29,21.70,23.12,32471900,23.12
+2001-10-05,21.85,22.78,20.76,22.56,43542900,22.56
+2001-10-04,22.18,23.24,21.63,22.32,61550300,22.32
+2001-10-03,18.32,21.61,18.26,20.64,56952200,20.64
+2001-10-02,18.45,18.95,18.26,18.54,28727000,18.54
+2001-10-01,18.43,18.83,17.75,18.71,21965900,18.71
+2001-09-28,18.34,19.07,18.20,18.53,31534500,18.53
+2001-09-27,18.14,18.59,17.30,18.04,23640300,18.04
+2001-09-26,19.37,19.52,17.87,18.16,28219800,18.16
+2001-09-25,18.73,19.75,18.69,19.16,40050000,19.16
+2001-09-24,17.12,19.05,17.10,18.60,36214700,18.60
+2001-09-21,16.15,17.43,16.01,16.63,63337700,16.63
+2001-09-20,18.16,18.50,17.15,17.48,41360100,17.48
+2001-09-19,19.69,20.10,16.90,19.08,45132100,19.08
+2001-09-18,20.87,21.38,19.63,19.79,28423300,19.79
+2001-09-17,20.50,21.90,20.30,20.70,35406400,20.70
+2001-09-10,21.25,22.74,21.22,22.57,29222400,22.57
+2001-09-07,21.29,22.11,21.15,21.55,28461900,21.55
+2001-09-06,22.02,22.80,21.40,21.50,29956300,21.50
+2001-09-05,22.39,23.21,21.41,22.38,37897100,22.38
+2001-09-04,21.86,23.26,21.80,22.31,44616300,22.31
+2001-08-31,20.74,21.40,20.31,21.38,23744000,21.38
+2001-08-30,21.00,21.35,20.02,21.13,33880600,21.13
+2001-08-29,22.79,22.98,21.38,21.80,28668200,21.80
+2001-08-28,23.06,23.12,21.86,22.65,23939700,22.65
+2001-08-27,23.06,23.82,22.52,23.05,15680800,23.05
+2001-08-24,22.12,23.20,21.52,23.12,22656400,23.12
+2001-08-23,22.16,22.81,21.70,21.83,19452800,21.83
+2001-08-22,22.42,22.63,21.90,22.15,24911800,22.15
+2001-08-21,22.76,23.00,21.97,22.01,20587500,22.01
+2001-08-20,22.93,23.60,22.37,22.72,27784100,22.72
+2001-08-17,24.01,24.10,22.70,23.00,47871000,23.00
+2001-08-16,25.08,25.49,24.41,25.38,28676300,25.38
+2001-08-15,26.18,26.37,25.14,25.50,25236800,25.50
+2001-08-14,27.09,27.26,26.56,26.57,18532100,26.57
+2001-08-13,27.03,27.35,26.48,27.02,14169400,27.02
+2001-08-10,26.61,27.18,25.90,26.91,14605100,26.91
+2001-08-09,26.60,27.12,26.22,26.64,20534600,26.64
+2001-08-08,27.61,27.89,26.27,26.64,29923600,26.64
+2001-08-07,27.64,28.33,27.45,27.71,15598400,27.71
+2001-08-06,27.51,27.95,27.43,27.84,15478100,27.84
+2001-08-03,28.27,28.36,27.90,28.07,18530500,28.07
+2001-08-02,27.83,28.50,27.80,28.43,28433400,28.43
+2001-08-01,27.44,27.88,26.97,27.18,23541000,27.18
+2001-07-31,27.76,28.25,26.90,26.93,32471100,26.93
+2001-07-30,27.64,28.40,27.46,27.46,24316900,27.46
+2001-07-27,27.87,28.00,27.01,27.46,16426400,27.46
+2001-07-26,27.40,28.00,26.65,27.87,26805000,27.87
+2001-07-25,26.65,28.09,26.62,28.01,26474100,28.01
+2001-07-24,26.56,27.45,26.23,26.61,19020300,26.61
+2001-07-23,27.94,28.23,26.25,26.56,23219300,26.56
+2001-07-20,27.97,28.01,26.93,27.89,23650300,27.89
+2001-07-19,28.06,28.63,27.85,28.38,35413500,28.38
+2001-07-18,27.95,28.21,26.72,27.20,28123000,27.20
+2001-07-17,27.12,29.00,26.10,28.74,37785600,28.74
+2001-07-16,27.59,27.97,26.90,27.12,20353800,27.12
+2001-07-13,27.10,28.42,27.09,27.95,28610200,27.95
+2001-07-12,26.70,27.78,26.60,27.37,32945100,27.37
+2001-07-11,25.56,26.35,25.35,25.98,26098000,25.98
+2001-07-10,27.08,27.08,25.12,25.61,32621600,25.61
+2001-07-09,25.77,27.70,25.72,26.70,23093700,26.70
+2001-07-06,26.02,26.09,25.40,25.63,22640200,25.63
+2001-07-05,26.61,27.17,26.13,26.21,20568900,26.21
+2001-07-03,26.60,26.96,26.23,26.91,15889600,26.91
+2001-07-02,26.38,27.08,26.00,26.87,24903400,26.87
+2001-06-29,26.65,27.68,24.79,26.15,39257800,26.15
+2001-06-28,25.99,27.57,25.97,26.42,42896000,26.42
+2001-06-27,25.15,25.99,24.95,25.74,29049400,25.74
+2001-06-26,24.24,26.25,23.82,25.00,27628300,25.00
+2001-06-25,24.10,24.40,23.73,24.25,25707300,24.25
+2001-06-22,23.73,24.25,23.30,23.41,21048800,23.41
+2001-06-21,23.42,24.49,23.17,23.50,22711000,23.50
+2001-06-20,22.98,23.50,22.65,23.45,29706700,23.45
+2001-06-19,24.54,24.85,23.10,23.67,24685900,23.67
+2001-06-18,24.55,24.70,23.48,23.92,20917600,23.92
+2001-06-15,24.74,25.25,24.25,24.32,34137800,24.32
+2001-06-14,24.94,25.75,24.72,25.04,26448800,25.04
+2001-06-13,26.19,26.52,25.09,25.19,25551300,25.19
+2001-06-12,25.75,26.47,24.87,26.10,33892100,26.10
+2001-06-11,25.29,25.51,24.50,25.26,24328400,25.26
+2001-06-08,26.26,26.28,25.22,25.69,23488300,25.69
+2001-06-07,25.13,25.85,24.91,25.61,33136500,25.61
+2001-06-06,26.26,26.49,25.05,25.26,36010700,25.26
+2001-06-05,25.24,26.52,25.07,26.22,31101200,26.22
+2001-06-04,24.83,25.43,24.65,25.00,19792900,25.00
+2001-06-01,24.71,25.10,24.25,24.61,31911000,24.61
+2001-05-31,24.50,25.20,24.31,24.36,24449600,24.36
+2001-05-30,24.95,25.09,24.10,24.41,27493100,24.41
+2001-05-29,26.70,26.76,25.00,25.65,30192700,25.65
+2001-05-25,26.78,27.39,26.23,27.00,20339400,27.00
+2001-05-24,26.82,27.25,26.25,26.67,30167200,26.67
+2001-05-23,27.11,27.37,26.73,26.81,59092700,26.81
+2001-05-22,25.76,26.30,25.70,25.94,29923200,25.94
+2001-05-21,24.71,25.99,24.19,25.84,32221900,25.84
+2001-05-18,24.97,25.78,24.50,24.79,38496400,24.79
+2001-05-17,25.53,26.25,24.77,25.88,38701000,25.88
+2001-05-16,24.00,25.93,23.63,25.38,35194000,25.38
+2001-05-15,24.26,25.20,23.90,24.49,26443900,24.49
+2001-05-14,24.28,24.50,23.49,24.19,21398000,24.19
+2001-05-11,24.32,24.51,24.08,24.48,18653200,24.48
+2001-05-10,25.09,25.34,24.34,24.40,29074200,24.40
+2001-05-09,24.46,25.50,24.16,24.60,33725000,24.60
+2001-05-08,26.65,26.70,24.57,24.83,50669400,24.83
+2001-05-07,26.00,26.72,25.62,25.91,21073100,25.91
+2001-05-04,24.49,26.00,24.17,25.84,31482500,25.84
+2001-05-03,26.25,26.69,24.55,24.93,43151600,24.93
+2001-05-02,26.34,26.96,26.34,26.73,35583600,26.73
+2001-05-01,25.56,26.15,24.60,25.76,48026000,25.76
+2001-04-30,26.77,27.07,25.45,26.24,36270400,26.24
+2001-04-27,25.06,27.75,24.93,26.00,38695800,26.00
+2001-04-26,27.54,27.54,25.30,25.32,39775600,25.32
+2001-04-25,26.12,27.25,25.60,26.99,44002600,26.99
+2001-04-24,28.97,28.98,25.75,25.85,57291800,25.85
+2001-04-23,29.99,29.99,28.10,29.35,27730100,29.35
+2001-04-20,30.63,31.32,28.95,30.12,45935100,30.12
+2001-04-19,28.91,30.49,28.91,30.49,44516900,30.49
+2001-04-18,27.90,30.65,27.88,28.47,59586500,28.47
+2001-04-17,26.85,27.28,25.24,26.35,30752100,26.35
+2001-04-16,27.39,28.00,26.73,27.11,20359500,27.11
+2001-04-12,26.41,28.05,25.65,27.92,32846100,27.92
+2001-04-11,27.33,27.57,26.11,26.74,35268600,26.74
+2001-04-10,25.33,27.16,25.32,26.26,46127500,26.26
+2001-04-09,25.31,25.63,24.24,24.89,32239000,24.89
+2001-04-06,24.75,26.37,24.25,24.81,46241900,24.81
+2001-04-05,24.44,25.55,24.00,25.19,58378300,25.19
+2001-04-04,22.62,23.37,21.31,22.19,47737800,22.19
+2001-04-03,23.62,24.44,22.62,23.44,38103400,23.44
+2001-04-02,25.81,26.00,23.50,24.06,40069500,24.06
+2001-03-30,27.12,27.12,25.44,25.69,36616400,25.69
+2001-03-29,25.94,27.62,25.94,26.94,40515000,26.94
+2001-03-28,26.56,27.69,26.37,26.44,43233900,26.44
+2001-03-27,25.62,27.62,25.56,27.00,44725500,27.00
+2001-03-26,27.87,28.00,25.19,25.69,42148300,25.69
+2001-03-23,26.97,27.87,26.42,27.44,48735500,27.44
+2001-03-22,25.06,26.50,24.81,26.25,60112800,26.25
+2001-03-21,24.00,25.56,23.81,24.69,33942700,24.69
+2001-03-20,25.00,26.00,24.25,24.44,37301900,24.44
+2001-03-19,23.62,24.94,23.25,24.87,24581900,24.87
+2001-03-16,23.06,24.62,22.87,23.69,42843400,23.69
+2001-03-15,25.31,25.50,24.00,24.19,25650200,24.19
+2001-03-14,22.81,25.31,22.75,24.37,43125900,24.37
+2001-03-13,22.69,24.19,22.19,23.94,36890600,23.94
+2001-03-12,22.37,23.19,21.69,22.06,32623700,22.06
+2001-03-09,25.44,25.50,22.87,23.37,47662700,23.37
+2001-03-08,25.75,26.31,25.44,26.12,21865300,26.12
+2001-03-07,26.50,26.81,25.56,25.94,25540200,25.94
+2001-03-06,24.87,26.87,24.75,26.19,63364800,26.19
+2001-03-05,23.12,24.25,22.94,23.44,26793600,23.44
+2001-03-02,20.94,24.12,20.94,22.06,35943100,22.06
+2001-03-01,21.06,21.87,20.00,21.50,30935900,21.50
+2001-02-28,22.12,23.44,21.12,21.87,32680300,21.87
+2001-02-27,22.44,22.94,21.87,22.25,22374800,22.25
+2001-02-26,22.87,23.00,21.50,22.81,23501200,22.81
+2001-02-23,21.67,23.25,21.19,23.25,30890800,23.25
+2001-02-22,20.62,22.81,19.94,21.94,31989500,21.94
+2001-02-21,21.37,22.50,20.44,20.62,25266200,20.62
+2001-02-20,23.31,23.44,21.81,22.00,27711700,22.00
+2001-02-16,23.00,23.94,22.50,23.50,39003900,23.50
+2001-02-15,23.50,25.25,23.50,25.00,43602000,25.00
+2001-02-14,21.75,23.31,21.00,22.94,26303000,22.94
+2001-02-13,23.06,23.87,21.87,22.25,22340500,22.25
+2001-02-12,22.81,23.50,22.37,23.25,28653700,23.25
+2001-02-09,25.27,25.44,23.06,23.50,34715200,23.50
+2001-02-08,26.25,27.37,25.87,26.06,23450800,26.06
+2001-02-07,26.44,27.50,25.31,26.50,33261200,26.50
+2001-02-06,24.56,27.27,24.31,26.87,51120800,26.87
+2001-02-05,24.56,24.97,23.94,24.44,22499100,24.44
+2001-02-02,26.69,27.25,25.00,25.19,41021600,25.19
+2001-02-01,26.37,26.44,25.06,25.94,31900600,25.94
+2001-01-31,28.00,28.25,26.12,26.12,33460800,26.12
+2001-01-30,28.25,28.81,27.87,28.12,40000200,28.12
+2001-01-29,26.25,28.69,26.00,28.44,36168300,28.44
+2001-01-26,25.87,26.87,25.50,26.50,28123000,26.50
+2001-01-25,26.94,27.37,26.00,26.44,44253000,26.44
+2001-01-24,27.06,27.50,26.25,27.12,45589800,27.12
+2001-01-23,25.50,27.31,25.00,26.37,46869800,26.37
+2001-01-22,24.25,25.75,23.62,25.50,73963900,25.50
+2001-01-19,25.94,26.50,25.44,25.62,59034400,25.62
+2001-01-18,22.98,24.37,22.50,24.19,40341700,24.19
+2001-01-17,21.94,22.87,21.44,22.69,38894500,22.69
+2001-01-16,22.12,22.19,21.06,21.50,25841900,21.50
+2001-01-12,22.44,23.62,21.67,22.12,48564400,22.12
+2001-01-11,21.06,23.94,21.00,22.81,60935000,22.81
+2001-01-10,20.23,21.69,19.81,21.31,46801600,21.31
+2001-01-09,19.06,20.31,19.06,19.75,32309800,19.75
+2001-01-08,18.56,19.25,17.69,19.12,29730300,19.12
+2001-01-05,19.31,19.94,18.50,19.00,28579500,19.00
+2001-01-04,19.72,21.25,19.00,19.19,55123900,19.19
+2001-01-03,17.12,20.12,17.00,20.00,51288300,20.00
+2001-01-02,17.50,18.31,16.94,17.50,28733700,17.50
+2000-12-29,17.56,17.62,16.81,17.44,42584200,17.44
+2000-12-28,17.62,18.00,17.25,17.94,42497700,17.94
+2000-12-27,17.19,18.37,17.00,18.00,35718900,18.00
+2000-12-26,17.81,18.19,16.81,17.50,24758900,17.50
+2000-12-22,17.25,18.62,17.19,18.37,33893100,18.37
+2000-12-21,16.31,17.56,16.25,17.19,38966100,17.19
+2000-12-20,17.25,17.50,16.31,16.62,53676400,16.62
+2000-12-19,19.25,19.50,18.12,18.25,36845500,18.25
+2000-12-18,19.94,20.37,18.87,19.50,32091100,19.50
+2000-12-15,19.12,20.12,18.25,19.87,62412200,19.87
+2000-12-14,19.81,20.31,19.75,19.94,34650000,19.94
+2000-12-13,21.50,21.87,20.31,20.44,44640000,20.44
+2000-12-12,19.94,22.37,19.94,21.70,50881100,21.70
+2000-12-11,18.75,20.62,17.94,20.06,60968000,20.06
+2000-12-08,18.44,19.75,18.19,18.56,64893000,18.56
+2000-12-07,17.94,18.06,17.25,17.44,35038100,17.44
+2000-12-06,19.37,19.44,17.50,18.00,54953400,18.00
+2000-12-05,19.56,20.50,19.37,20.25,38375000,20.25
+2000-12-04,19.25,19.31,18.19,18.81,26410900,18.81
+2000-12-01,19.94,20.31,18.06,18.44,55375500,18.44
+2000-11-30,20.06,20.31,18.62,19.25,60413100,19.25
+2000-11-29,22.50,22.91,21.25,21.81,34044200,21.81
+2000-11-28,24.19,24.44,22.37,22.44,33314200,22.44
+2000-11-27,24.94,25.59,23.83,24.44,18724100,24.44
+2000-11-24,23.62,25.00,23.56,24.37,10597300,24.37
+2000-11-22,23.37,24.12,23.00,23.00,18123800,23.00
+2000-11-21,23.56,24.00,22.87,23.62,21437300,23.62
+2000-11-20,24.44,24.50,22.94,23.37,30744500,23.37
+2000-11-17,24.87,25.19,24.87,24.94,32502800,24.94
+2000-11-16,25.00,26.50,24.75,24.94,23730000,24.94
+2000-11-15,26.00,26.25,24.44,25.19,37495200,25.19
+2000-11-14,25.25,26.00,24.75,25.81,32134400,25.81
+2000-11-13,22.75,25.47,22.37,24.12,55063700,24.12
+2000-11-10,23.44,24.25,22.87,23.00,17000500,23.00
+2000-11-09,28.69,28.75,26.94,28.37,45037700,28.37
+2000-11-08,32.50,32.56,30.25,30.31,21971700,30.31
+2000-11-07,31.56,33.06,30.87,32.56,23293600,32.56
+2000-11-06,32.63,33.00,30.87,31.50,17069100,31.50
+2000-11-03,32.00,32.56,30.81,32.56,24105600,32.56
+2000-11-02,31.25,32.13,31.12,31.81,25700000,31.81
+2000-11-01,28.87,31.62,28.69,30.44,25336700,30.44
+2000-10-31,29.19,30.37,28.25,29.50,26506100,29.50
+2000-10-30,27.75,29.81,27.69,28.81,27110600,28.81
+2000-10-27,28.37,28.81,27.28,27.94,22433900,27.94
+2000-10-26,26.12,27.81,26.12,27.75,28424800,27.75
+2000-10-25,26.87,27.25,25.75,25.87,27786200,25.87
+2000-10-24,27.69,27.81,26.44,26.81,26310800,26.81
+2000-10-23,28.44,29.31,27.12,27.50,27907700,27.50
+2000-10-20,28.81,29.37,28.12,28.44,33367300,28.44
+2000-10-19,27.94,30.00,27.50,28.81,40158100,28.81
+2000-10-18,24.00,27.37,23.25,26.25,46395500,26.25
+2000-10-17,25.62,25.94,24.12,24.37,27053900,24.37
+2000-10-16,26.94,26.94,24.81,25.36,29600300,25.36
+2000-10-13,23.37,27.62,23.31,27.31,59575200,27.31
+2000-10-12,24.00,24.12,22.75,23.19,46336400,23.19
+2000-10-11,23.62,24.00,22.06,23.00,45024200,23.00
+2000-10-10,25.69,26.00,24.12,24.25,40753000,24.25
+2000-10-09,26.00,26.31,25.00,25.62,37370000,25.62
+2000-10-06,25.50,26.31,24.94,25.31,48933300,25.31
+2000-10-05,25.62,26.81,25.00,25.19,117091400,25.19
+2000-10-04,28.81,28.87,26.31,28.19,64200600,28.19
+2000-10-03,30.00,30.31,28.50,28.56,48023400,28.56
+2000-10-02,32.00,32.13,29.00,29.25,51490200,29.25
+2000-09-29,32.50,32.56,30.12,30.81,57731200,30.81
+2000-09-28,32.56,33.75,31.87,33.44,41889700,33.44
+2000-09-27,33.75,34.00,31.50,32.44,44869400,32.44
+2000-09-26,34.50,35.13,33.19,33.63,35249400,33.63
+2000-09-25,35.88,36.20,34.13,34.31,28999700,34.31
+2000-09-22,33.25,36.00,32.75,35.94,80212300,35.94
+2000-09-21,38.44,39.19,37.50,37.94,42150200,37.94
+2000-09-20,36.56,38.75,36.38,38.56,44809700,38.56
+2000-09-19,34.94,36.38,34.50,36.31,29563600,36.31
+2000-09-18,35.94,36.13,33.94,34.44,29943000,34.44
+2000-09-15,37.31,37.31,35.25,35.75,34856700,35.75
+2000-09-14,36.88,37.69,36.56,36.63,27109200,36.63
+2000-09-13,36.69,37.63,36.25,36.25,39601900,36.25
+2000-09-12,38.50,38.50,37.00,37.44,29690300,37.44
+2000-09-11,39.13,39.38,38.00,38.31,19675800,38.31
+2000-09-08,40.69,41.00,38.63,38.88,25415600,38.88
+2000-09-07,39.44,40.44,39.13,40.19,26921700,40.19
+2000-09-06,40.69,40.75,38.75,39.50,32304800,39.50
+2000-09-05,41.75,42.06,40.19,41.00,32853700,41.00
+2000-09-01,43.81,43.88,42.13,43.06,28363900,43.06
+2000-08-31,40.13,44.06,40.00,43.63,64214100,43.63
+2000-08-30,40.44,40.69,39.81,39.94,20796200,39.94
+2000-08-29,39.81,40.94,39.56,40.56,29107500,40.56
+2000-08-28,38.69,40.00,38.38,39.50,22941900,39.50
+2000-08-25,39.06,39.50,38.31,38.63,16750600,38.63
+2000-08-24,38.81,39.44,38.50,39.00,23313600,39.00
+2000-08-23,37.56,39.06,37.02,38.69,31820300,38.69
+2000-08-22,38.69,38.75,37.13,37.44,33380500,37.44
+2000-08-21,39.13,39.25,38.38,38.75,16720200,38.75
+2000-08-18,39.13,39.63,38.31,38.75,23750600,38.75
+2000-08-17,38.31,39.19,37.94,39.13,28424800,39.13
+2000-08-16,38.06,38.81,37.31,38.44,29346700,38.44
+2000-08-15,36.81,38.63,36.39,38.06,46633100,38.06
+2000-08-14,38.63,38.75,36.25,36.69,45800200,36.69
+2000-08-11,38.63,40.00,36.94,37.69,76061400,37.69
+2000-08-10,41.94,42.94,41.38,41.75,19620500,41.75
+2000-08-09,42.25,42.50,41.31,41.81,25993300,41.81
+2000-08-08,42.44,42.88,41.13,41.69,16860500,41.69
+2000-08-07,42.31,43.31,41.50,42.69,22917800,42.69
+2000-08-04,41.88,42.56,40.38,41.38,15720900,41.38
+2000-08-03,38.44,41.19,37.63,40.94,28637700,40.94
+2000-08-02,40.19,40.50,38.50,39.56,47992800,39.56
+2000-08-01,43.56,43.94,41.06,41.56,22599800,41.56
+2000-07-31,44.06,44.25,42.38,43.94,17667300,43.94
+2000-07-28,45.50,45.56,43.13,43.69,18233600,43.69
+2000-07-27,46.31,47.06,45.44,45.50,15027800,45.50
+2000-07-26,47.25,48.13,45.38,46.88,26367200,46.88
+2000-07-25,47.31,47.69,45.94,46.81,36641600,46.81
+2000-07-24,52.38,52.44,46.19,46.44,40778600,46.44
+2000-07-21,52.63,53.13,52.00,52.38,12032800,52.38
+2000-07-20,51.44,52.94,51.38,52.81,14306900,52.81
+2000-07-19,52.63,52.94,50.75,51.38,14565600,51.38
+2000-07-18,53.56,54.67,53.13,53.19,24159200,53.19
+2000-07-17,52.56,53.81,52.25,53.56,16213000,53.56
+2000-07-14,53.00,53.13,52.31,53.06,16776300,53.06
+2000-07-13,51.94,52.98,51.19,52.94,20485500,52.94
+2000-07-12,51.19,52.31,50.75,52.06,19434500,52.06
+2000-07-11,49.23,51.75,49.06,50.75,24781900,50.75
+2000-07-10,50.00,51.00,48.75,49.75,16059800,49.75
+2000-07-07,48.19,50.88,48.00,50.69,23760800,50.69
+2000-07-06,47.31,47.94,46.38,47.75,12672800,47.75
+2000-07-05,48.69,49.00,46.75,47.44,16149700,47.44
+2000-07-03,48.69,49.13,48.38,49.06,5861900,49.06
+2000-06-30,48.06,49.56,47.38,49.31,21554800,49.31
+2000-06-29,48.63,49.44,47.63,48.38,19646600,48.38
+2000-06-28,48.13,49.50,47.38,49.00,15980800,49.00
+2000-06-27,48.63,50.50,47.31,47.81,21745500,47.81
+2000-06-26,47.69,49.06,47.50,49.00,17743300,49.00
+2000-06-23,48.56,49.06,47.25,47.44,17955600,47.44
+2000-06-22,49.63,50.38,48.25,48.50,22731100,48.50
+2000-06-21,48.38,50.31,48.38,50.00,18407300,50.00
+2000-06-20,49.50,50.06,48.25,48.56,21168000,48.56
+2000-06-19,47.19,49.69,47.19,49.56,27585800,49.56
+2000-06-16,47.19,48.00,46.81,47.50,28284100,47.50
+2000-06-15,46.13,47.50,45.63,46.94,21335300,46.94
+2000-06-14,45.31,46.81,45.06,46.19,31325500,46.19
+2000-06-13,44.88,45.31,44.13,45.06,17213000,45.06
+2000-06-12,44.75,45.00,43.88,44.88,11042500,44.88
+2000-06-09,45.63,46.06,44.44,45.06,13561600,45.06
+2000-06-08,46.13,46.88,44.75,45.31,18371600,45.31
+2000-06-07,44.75,45.56,43.88,45.25,14770900,45.25
+2000-06-06,42.44,45.25,42.38,44.69,33524700,44.69
+2000-06-05,42.69,43.31,41.94,42.75,26332800,42.75
+2000-06-02,44.63,45.13,43.00,43.31,31834800,43.31
+2000-06-01,44.00,44.13,42.38,43.13,30213300,43.13
+2000-05-31,43.81,44.63,42.88,43.13,19920000,43.13
+2000-05-30,42.50,44.30,42.00,44.00,34247800,44.00
+2000-05-26,43.50,43.75,41.38,42.38,18971600,42.38
+2000-05-25,45.50,47.00,43.31,43.75,21063100,43.75
+2000-05-24,43.53,45.38,42.31,45.25,22780600,45.25
+2000-05-23,45.81,46.98,43.75,43.94,15210300,43.94
+2000-05-22,46.88,47.13,43.63,45.94,21651400,45.94
+2000-05-19,46.63,47.69,46.44,46.94,16613300,46.94
+2000-05-18,49.06,49.50,47.63,47.88,11264800,47.88
+2000-05-17,49.02,49.63,47.94,49.13,13104800,49.13
+2000-05-16,51.25,51.38,47.88,49.88,21702300,49.88
+2000-05-15,49.44,50.63,47.56,50.56,22997800,50.56
+2000-05-12,48.75,51.50,48.38,49.88,61412200,49.88
+2000-05-11,45.19,45.38,43.44,44.69,29455800,44.69
+2000-05-10,46.13,46.56,44.56,44.94,33451100,44.94
+2000-05-09,48.06,48.06,46.19,46.81,19677200,46.81
+2000-05-08,49.06,49.63,47.50,47.94,13670500,47.94
+2000-05-05,47.50,49.88,47.25,49.88,22155200,49.88
+2000-05-04,49.06,49.06,46.75,47.25,16020500,47.25
+2000-05-03,49.63,49.75,47.81,49.31,16465900,49.31
+2000-05-02,50.63,51.72,49.56,49.81,18743900,49.81
+2000-05-01,50.69,51.25,49.00,51.06,23757000,51.06
+2000-04-28,52.25,53.00,49.56,50.13,21381100,50.13
+2000-04-27,48.38,52.06,48.38,51.75,20114400,51.75
+2000-04-26,51.38,52.00,49.88,50.00,18053800,50.00
+2000-04-25,48.56,51.50,48.31,51.13,21770600,51.13
+2000-04-24,47.25,47.88,46.31,47.75,22057800,47.75
+2000-04-20,49.38,50.31,49.38,49.94,14823900,49.94
+2000-04-19,50.38,50.81,49.00,49.56,18971600,49.56
+2000-04-18,48.94,51.69,48.63,50.50,33760600,50.50
+2000-04-17,46.25,49.69,46.19,48.75,34992000,48.75
+2000-04-14,50.50,51.25,47.00,47.63,36016600,47.63
+2000-04-13,51.25,54.50,50.47,51.69,26130800,51.69
+2000-04-12,54.50,55.00,51.19,51.38,27431900,51.38
+2000-04-11,53.50,56.06,53.13,55.44,20835500,55.44
+2000-04-10,54.94,56.63,54.25,54.44,20394400,54.44
+2000-04-07,52.38,56.00,52.25,55.19,35049100,55.19
+2000-04-06,55.31,56.88,50.00,51.56,37435000,51.56
+2000-04-05,53.00,56.75,52.69,53.92,35171400,53.92
+2000-04-04,53.94,55.88,48.00,54.31,52214400,54.31
+2000-04-03,53.75,55.13,53.00,53.38,28055800,53.38
+2000-03-31,52.81,55.25,52.19,53.94,38121200,53.94
+2000-03-30,52.00,54.56,51.25,52.19,31523000,52.19
+2000-03-29,55.75,55.81,53.19,53.81,31643700,53.81
+2000-03-28,56.94,57.81,55.88,55.88,22639200,55.88
+2000-03-27,56.50,59.13,55.31,57.88,28125300,57.88
+2000-03-24,57.00,59.00,55.75,56.44,21873600,56.44
+2000-03-23,57.00,58.25,55.63,57.50,21374200,57.50
+2000-03-22,58.81,59.69,57.63,58.13,32634500,58.13
+2000-03-21,57.50,58.31,56.56,58.00,23523100,58.00
+2000-03-20,57.64,59.06,56.56,57.69,29880500,57.69
+2000-03-17,54.75,56.81,53.89,56.44,29863900,56.44
+2000-03-16,53.56,55.06,51.00,55.00,35774100,55.00
+2000-03-15,55.88,55.94,53.38,53.69,39282800,53.69
+2000-03-14,56.19,57.94,55.42,55.94,56887800,55.94
+2000-03-13,52.25,56.00,51.63,54.75,76383000,54.75
+2000-03-10,51.38,54.03,50.75,51.25,77760600,51.25
+2000-03-09,46.63,50.63,46.50,50.44,71243900,50.44
+2000-03-08,45.81,47.63,45.25,46.94,34414200,46.94
+2000-03-07,46.81,47.00,45.25,45.75,28300300,45.75
+2000-03-06,46.28,47.88,45.00,46.75,36851400,46.75
+2000-03-03,45.02,47.13,44.75,46.25,51882000,46.25
+2000-03-02,42.19,45.00,41.88,44.94,53104100,44.94
+2000-03-01,40.19,43.19,39.94,43.02,56355200,43.02
+2000-02-29,40.69,41.00,39.63,40.81,26957500,40.81
+2000-02-28,40.25,41.13,39.50,41.00,28549100,41.00
+2000-02-25,43.63,43.81,41.00,41.25,29408900,41.25
+2000-02-24,41.50,43.44,41.06,42.38,61460000,42.38
+2000-02-23,39.00,42.06,39.00,41.38,38281700,41.38
+2000-02-22,39.63,40.13,38.00,39.81,23891600,39.81
+2000-02-18,40.06,40.50,39.69,40.06,28486600,40.06
+2000-02-17,38.31,40.69,37.45,40.69,44101900,40.69
+2000-02-16,37.75,38.63,37.13,38.00,29807200,38.00
+2000-02-15,36.44,38.06,36.00,37.88,28243700,37.88
+2000-02-14,37.13,37.50,36.25,36.44,24443400,36.44
+2000-02-11,39.38,39.38,36.81,36.88,43769400,36.88
+2000-02-10,36.25,39.25,36.13,38.80,44485800,38.80
+2000-02-09,36.31,37.17,35.50,35.56,30260300,35.56
+2000-02-08,36.94,37.81,35.00,37.06,69018900,37.06
+2000-02-07,38.50,38.63,37.48,37.63,20531100,37.63
+2000-02-04,38.56,39.00,38.31,38.50,18617000,38.50
+2000-02-03,38.38,38.88,38.13,38.50,28688100,38.50
+2000-02-02,38.88,39.19,38.00,38.13,24821900,38.13
+2000-02-01,38.56,39.13,37.50,38.94,28727000,38.94
+2000-01-31,37.50,38.56,37.00,38.44,34099800,38.44
+2000-01-28,37.88,39.56,37.06,37.25,50129400,37.25
+2000-01-27,39.55,41.00,37.44,37.56,22770500,37.56
+2000-01-26,41.06,42.00,39.50,40.38,22359500,40.38
+2000-01-25,41.50,42.63,40.75,42.13,22614500,42.13
+2000-01-24,42.55,43.13,41.31,41.56,30987500,41.56
+2000-01-21,43.88,44.75,43.44,43.75,22001700,43.75
+2000-01-20,43.69,44.44,42.50,43.75,27533900,43.75
+2000-01-19,41.75,42.97,41.00,42.50,28433400,42.50
+2000-01-18,43.88,44.00,41.94,42.06,32465000,42.06
+2000-01-14,44.31,46.06,43.88,44.00,41192000,44.00
+2000-01-13,43.06,43.69,42.63,43.13,33030000,43.13
+2000-01-12,43.00,44.00,41.75,41.81,30608900,41.81
+2000-01-11,43.56,44.63,42.50,42.81,33892500,42.81
+2000-01-10,46.44,46.50,43.75,44.13,41094800,44.13
+2000-01-07,47.06,47.98,44.88,46.19,45193000,46.19
+2000-01-06,47.56,49.13,47.06,48.00,28913700,48.00
+2000-01-05,47.00,50.06,46.88,49.94,51134200,49.94
+2000-01-04,48.06,49.25,46.50,46.63,36143700,46.63
+2000-01-03,51.38,51.88,48.31,50.88,35931600,50.88
+1999-12-31,51.75,52.00,50.50,51.00,6603100,51.00
+1999-12-30,51.75,52.50,51.56,52.06,9910800,52.06
+1999-12-29,50.81,52.75,50.75,51.81,12188000,51.81
+1999-12-28,51.56,52.06,50.75,51.56,15968400,51.56
+1999-12-27,53.38,53.63,50.25,52.31,22167800,52.31
+1999-12-23,50.56,53.97,50.56,52.69,41539800,52.69
+1999-12-22,49.31,50.63,48.25,50.31,34935900,50.31
+1999-12-21,47.81,50.00,46.88,49.75,41129700,49.75
+1999-12-20,46.19,48.31,46.00,47.69,55518300,47.69
+1999-12-17,45.06,46.00,44.17,45.56,43105300,45.56
+1999-12-16,42.94,45.00,42.38,44.94,34130300,44.94
+1999-12-15,41.00,43.56,40.50,43.19,25535600,43.19
+1999-12-14,41.63,42.44,41.00,41.06,19907700,41.06
+1999-12-13,41.13,41.88,40.94,41.75,19234500,41.75
+1999-12-10,42.50,43.38,41.13,41.56,29311200,41.56
+1999-12-09,43.38,44.19,42.00,42.75,27978300,42.75
+1999-12-08,44.88,45.19,43.38,43.50,22059200,43.50
+1999-12-07,45.13,45.75,44.81,45.38,27989200,45.38
+1999-12-06,44.88,45.19,44.13,44.75,20652300,44.75
+1999-12-03,45.38,45.56,44.50,45.31,44085900,45.31
+1999-12-02,43.06,45.13,41.06,44.94,36214200,44.94
+1999-12-01,42.81,44.56,41.50,43.13,36431200,43.13
+1999-11-30,44.50,45.13,43.00,43.00,27844800,43.00
+1999-11-29,42.44,45.13,40.75,43.75,39163600,43.75
+1999-11-26,43.56,43.94,42.75,42.94,11281400,42.94
+1999-11-24,41.00,43.50,41.00,43.31,31002200,43.31
+1999-11-23,41.81,42.06,41.00,41.25,25344200,41.25
+1999-11-22,41.27,42.00,40.63,41.75,22652500,41.75
+1999-11-19,40.50,41.72,40.17,41.31,26185500,41.31
+1999-11-18,40.31,41.34,39.63,40.94,37383100,40.94
+1999-11-17,41.19,42.00,39.63,39.75,37680300,39.75
+1999-11-16,40.88,41.88,40.00,41.69,26756700,41.69
+1999-11-15,41.13,41.56,40.63,40.81,21143600,40.81
+1999-11-12,43.50,44.00,40.50,41.75,43492200,41.75
+1999-11-11,41.38,44.00,41.23,43.44,44716900,43.44
+1999-11-10,40.38,42.13,40.06,41.44,23166900,41.44
+1999-11-09,40.50,41.23,39.50,40.56,23845600,40.56
+1999-11-08,40.13,40.94,39.31,40.13,27953400,40.13
+1999-11-05,43.00,43.50,40.31,40.75,29783000,40.75
+1999-11-04,42.13,43.00,41.75,42.56,18523600,42.56
+1999-11-03,41.63,42.69,41.50,42.00,22190300,42.00
+1999-11-02,40.88,41.19,40.13,41.19,26282300,41.19
+1999-11-01,40.00,40.94,40.00,40.75,18185300,40.75
+1999-10-29,39.75,40.75,39.69,40.13,28034500,40.13
+1999-10-28,39.06,39.13,38.00,38.50,21755900,38.50
+1999-10-27,38.75,38.88,37.88,38.38,24979400,38.38
+1999-10-26,39.63,40.50,39.50,39.56,18720500,39.56
+1999-10-25,40.25,40.63,39.00,39.19,16794200,39.19
+1999-10-22,40.00,40.50,39.44,39.88,15764100,39.88
+1999-10-21,38.38,39.94,38.25,39.50,21793700,39.50
+1999-10-20,39.63,40.63,38.75,40.00,28780000,40.00
+1999-10-19,38.50,39.25,37.38,38.50,80909800,38.50
+1999-10-18,42.50,42.50,39.00,41.31,29515000,41.31
+1999-10-15,43.69,43.69,42.38,42.81,21883700,42.81
+1999-10-14,44.44,45.13,43.88,44.34,18828400,44.34
+1999-10-13,44.61,45.50,44.00,44.44,20696100,44.44
+1999-10-12,45.38,46.13,44.00,45.50,14837200,45.50
+1999-10-11,45.63,46.50,45.25,45.56,16759500,45.56
+1999-10-08,45.00,46.31,44.56,45.50,28413900,45.50
+1999-10-07,43.94,44.75,43.31,44.38,31733900,44.38
+1999-10-06,44.19,44.31,43.00,43.31,20160200,43.31
+1999-10-05,43.19,44.44,42.56,43.81,20883400,43.81
+1999-10-04,42.56,43.31,41.81,43.25,17291400,43.25
+1999-10-01,40.13,42.63,39.75,42.53,43423400,42.53
+1999-09-30,42.94,43.81,41.75,41.81,28604700,41.81
+1999-09-29,43.69,44.44,42.50,42.56,17991700,42.56
+1999-09-28,43.81,44.50,42.75,43.88,29159400,43.88
+1999-09-27,45.00,45.06,43.94,44.06,21744200,44.06
+1999-09-24,42.69,44.06,42.48,43.69,31902500,43.69
+1999-09-23,46.56,46.75,42.63,43.00,36262800,43.00
+1999-09-22,46.50,46.75,45.44,46.06,19460300,46.06
+1999-09-21,47.81,47.94,46.19,46.50,21184100,46.50
+1999-09-20,48.56,49.06,48.00,48.88,16579800,48.88
+1999-09-17,47.06,48.88,47.00,48.88,25643100,48.88
+1999-09-16,46.50,47.19,45.19,46.75,20564500,46.75
+1999-09-15,47.69,47.75,46.00,46.69,22771400,46.69
+1999-09-14,47.63,48.56,46.88,47.06,22637300,47.06
+1999-09-13,49.00,49.56,47.88,47.88,14870200,47.88
+1999-09-10,49.25,49.81,48.81,49.56,23977700,49.56
+1999-09-09,48.00,48.88,47.81,48.88,19171300,48.88
+1999-09-08,48.94,49.38,47.63,47.63,24339800,47.63
+1999-09-07,49.00,49.94,48.94,49.38,24593700,49.38
+1999-09-03,48.63,49.50,48.25,49.44,34545000,49.44
+1999-09-02,46.75,48.06,46.19,47.69,20391900,47.69
+1999-09-01,48.25,48.44,47.38,47.88,22121700,47.88
+1999-08-31,46.06,48.88,45.25,48.81,39173000,48.81
+1999-08-30,46.88,47.13,46.13,46.31,21021900,46.31
+1999-08-27,47.75,47.88,46.50,47.06,25701100,47.06
+1999-08-26,48.75,49.06,47.63,47.94,31101900,47.94
+1999-08-25,47.06,49.06,46.38,49.00,50113300,49.00
+1999-08-24,45.31,47.25,45.19,46.38,54382700,46.38
+1999-08-23,43.44,46.00,42.88,45.75,49484500,45.75
+1999-08-20,44.06,44.13,42.56,43.25,22635000,43.25
+1999-08-19,44.06,44.63,43.75,43.88,31418600,43.88
+1999-08-18,44.13,45.05,44.00,44.56,96114200,44.56
+1999-08-17,42.06,42.25,40.81,41.13,33120500,41.13
+1999-08-16,41.25,41.94,40.75,41.44,18227800,41.44
+1999-08-13,41.14,41.50,40.63,41.44,18513300,41.44
+1999-08-12,41.13,41.75,40.25,40.25,23383700,40.25
+1999-08-11,41.31,42.50,40.88,42.25,25114100,42.25
+1999-08-10,41.19,41.69,39.38,40.44,21553400,40.44
+1999-08-09,40.63,41.81,40.56,41.00,22471700,41.00
+1999-08-06,38.50,40.25,38.50,39.81,18484200,39.81
+1999-08-05,39.00,39.13,37.56,38.75,20777000,38.75
+1999-08-04,39.31,40.13,38.94,39.13,14322500,39.13
+1999-08-03,40.38,40.50,39.00,39.44,15571600,39.44
+1999-08-02,40.38,41.25,39.88,39.94,14705000,39.94
+1999-07-30,41.50,42.00,40.63,40.88,12400900,40.88
+1999-07-29,41.56,42.00,41.19,41.25,15806400,41.25
+1999-07-28,41.94,43.19,41.50,42.75,24763900,42.75
+1999-07-27,40.63,42.38,40.50,42.13,26753700,42.13
+1999-07-26,40.31,41.13,39.75,40.00,17244200,40.00
+1999-07-23,40.06,41.19,40.02,41.00,16259700,41.00
+1999-07-22,40.81,41.13,39.50,39.63,16643400,39.63
+1999-07-21,41.00,41.88,40.25,41.25,15897000,41.25
+1999-07-20,41.88,41.88,40.75,41.13,25611700,41.13
+1999-07-19,43.50,43.75,42.38,42.44,14601900,42.44
+1999-07-16,44.19,44.63,43.19,43.25,16963900,43.25
+1999-07-15,43.56,44.06,43.06,43.94,22570600,43.94
+1999-07-14,43.00,43.56,42.31,43.50,19305000,43.50
+1999-07-13,42.50,43.50,41.81,42.25,22931700,42.25
+1999-07-12,43.50,44.00,42.50,43.63,35572500,43.63
+1999-07-09,41.44,42.81,41.38,42.81,46541400,42.81
+1999-07-08,38.31,40.50,38.13,39.94,38714400,39.94
+1999-07-07,36.94,38.88,36.63,38.31,21124100,38.31
+1999-07-06,37.06,37.88,36.88,37.00,19829400,37.00
+1999-07-02,36.75,37.19,36.63,37.13,13560200,37.13
+1999-07-01,37.06,37.13,35.75,36.63,16224200,36.63
+1999-06-30,36.56,37.63,36.06,37.00,29165000,37.00
+1999-06-29,37.00,37.25,36.44,36.69,16431300,36.69
+1999-06-28,37.50,37.75,36.25,37.06,15103000,37.06
+1999-06-25,38.63,38.81,36.50,36.94,15459800,36.94
+1999-06-24,39.00,39.25,37.50,38.13,25673600,38.13
+1999-06-23,37.25,39.00,36.63,38.31,20097000,38.31
+1999-06-22,39.13,39.44,37.50,37.56,21680500,37.56
+1999-06-21,37.38,39.00,37.00,38.94,27161400,38.94
+1999-06-18,35.50,37.13,35.00,36.70,25073300,36.70
+1999-06-17,35.00,37.06,34.88,36.50,25945500,36.50
+1999-06-16,35.19,35.94,34.56,35.81,25993000,35.81
+1999-06-15,33.25,34.75,33.25,34.63,18899700,34.63
+1999-06-14,34.19,34.50,33.25,33.31,13211300,33.31
+1999-06-11,34.81,35.19,33.75,34.19,16372700,34.19
+1999-06-10,35.06,35.44,34.13,34.50,19423900,34.50
+1999-06-09,34.31,35.69,34.19,35.50,22840500,35.50
+1999-06-08,35.44,35.44,33.75,34.00,20444500,34.00
+1999-06-07,34.06,35.94,33.75,35.75,24011200,35.75
+1999-06-04,33.75,34.31,33.06,33.88,20076600,33.88
+1999-06-03,34.00,34.38,33.19,33.19,21184500,33.19
+1999-06-02,33.06,33.88,31.37,33.50,41934800,33.50
+1999-06-01,34.44,34.81,33.00,33.06,23119700,33.06
+1999-05-28,34.50,35.00,33.75,34.44,19011600,34.44
+1999-05-27,34.44,35.13,33.44,34.50,30814400,34.50
+1999-05-26,35.13,35.38,32.88,34.56,49525900,34.56
+1999-05-25,36.06,36.88,34.50,34.56,46403300,34.56
+1999-05-24,37.25,37.31,35.63,36.13,40134800,36.13
+1999-05-21,38.13,38.25,36.81,37.31,37867500,37.31
+1999-05-20,40.25,40.78,38.25,38.25,29250900,38.25
+1999-05-19,40.63,40.95,39.00,39.81,65235200,39.81
+1999-05-18,43.75,45.00,42.50,44.06,37920000,44.06
+1999-05-17,40.50,43.50,40.44,43.25,26303400,43.25
+1999-05-14,41.75,42.69,40.25,41.19,28184100,41.19
+1999-05-13,44.38,45.06,43.06,43.25,28905300,43.25
+1999-05-12,42.75,44.00,41.63,43.94,21471400,43.94
+1999-05-11,42.88,43.25,42.44,42.63,21155200,42.63
+1999-05-10,41.13,42.47,40.81,42.25,24604400,42.25
+1999-05-07,40.13,40.25,39.06,40.19,17425300,40.19
+1999-05-06,40.63,41.75,39.31,39.44,23009200,39.44
+1999-05-05,41.00,41.38,38.94,41.31,22629100,41.31
+1999-05-04,42.00,42.88,40.75,40.81,20318100,40.81
+1999-05-03,41.63,42.31,40.75,42.06,17280900,42.06
+1999-04-30,42.13,42.63,40.06,41.19,18343300,41.19
+1999-04-29,41.69,42.19,40.44,41.06,17424500,41.06
+1999-04-28,42.19,43.44,40.56,41.63,19196900,41.63
+1999-04-27,44.88,45.75,42.06,43.19,31902700,43.19
+1999-04-26,43.81,45.00,43.69,44.81,26557300,44.81
+1999-04-23,42.00,43.56,41.13,43.00,27513100,43.00
+1999-04-22,41.31,42.00,40.00,41.88,33820300,41.88
+1999-04-21,38.88,38.88,37.50,38.44,20084100,38.44
+1999-04-20,35.88,38.25,35.50,38.19,28468100,38.19
+1999-04-19,38.94,39.06,35.38,35.44,36697700,35.44
+1999-04-16,40.00,40.00,38.25,38.25,19361900,38.25
+1999-04-15,38.75,40.06,37.80,39.81,25351700,39.81
+1999-04-14,41.25,41.38,38.00,38.13,35418900,38.13
+1999-04-13,41.94,42.89,40.19,40.44,26792000,40.44
+1999-04-12,40.00,42.06,39.94,41.81,42722000,41.81
+1999-04-09,44.94,45.00,43.34,43.56,23174400,43.56
+1999-04-08,46.25,46.56,43.69,45.00,34979100,45.00
+1999-04-07,48.88,48.98,45.00,46.44,50507800,46.44
+1999-04-06,44.50,47.25,44.00,46.81,47318300,46.81
+1999-04-05,42.44,44.13,42.38,44.06,32455500,44.06
+1999-04-01,41.69,42.00,40.44,41.19,16239200,41.19
+1999-03-31,41.44,42.25,40.50,40.88,32849100,40.88
+1999-03-30,39.38,41.25,39.06,39.88,30289400,39.88
+1999-03-29,38.44,39.69,38.00,39.44,29004100,39.44
+1999-03-26,37.88,38.81,37.25,37.88,25313100,37.88
+1999-03-25,39.75,40.13,37.75,38.13,40874200,38.13
+1999-03-24,35.63,38.50,35.44,38.50,50543400,38.50
+1999-03-23,36.16,37.38,35.38,35.69,60973300,35.69
+1999-03-22,39.38,39.38,37.16,37.88,55183900,37.88
+1999-03-19,42.25,42.38,40.25,40.25,33839700,40.25
+1999-03-18,42.50,42.81,41.94,42.25,23455500,42.25
+1999-03-17,44.25,44.47,42.88,42.94,23182000,42.94
+1999-03-16,44.00,44.50,42.88,44.38,29797000,44.38
+1999-03-15,42.38,43.94,42.31,43.75,22941900,43.75
+1999-03-12,42.13,42.63,40.88,42.19,33780800,42.19
+1999-03-11,43.63,43.75,40.25,41.88,42812000,41.88
+1999-03-10,44.63,44.63,43.00,43.31,29550500,43.31
+1999-03-09,45.81,45.81,43.88,44.06,42512200,44.06
+1999-03-08,44.00,45.50,43.03,45.38,45894500,45.38
+1999-03-05,83.94,87.50,83.00,86.06,53615000,43.03
+1999-03-04,84.37,84.75,81.00,81.87,83762200,40.94
+1999-03-03,79.50,81.00,77.00,80.94,42845000,40.47
+1999-03-02,81.44,82.12,77.62,78.06,44959400,39.03
+1999-03-01,80.06,80.87,77.56,80.56,47206800,40.28
+1999-02-26,80.69,80.75,78.00,80.12,62461600,40.06
+1999-02-25,82.00,82.50,80.23,81.75,62032200,40.88
+1999-02-24,87.50,87.75,83.12,83.25,47138200,41.62
+1999-02-23,85.94,88.12,84.75,87.06,56961000,43.53
+1999-02-22,81.00,85.00,79.50,84.87,71467200,42.44
+1999-02-19,83.44,83.50,79.66,80.12,64930400,40.06
+1999-02-18,83.25,83.62,80.19,83.00,67568800,41.50
+1999-02-17,78.25,84.00,77.37,81.56,224506200,40.78
+1999-02-16,92.50,94.37,85.94,88.75,101920400,44.38
+1999-02-12,94.50,95.62,89.75,89.87,132761600,44.94
+1999-02-11,99.19,102.12,97.62,101.87,48017800,50.94
+1999-02-10,96.37,100.50,93.00,97.00,73970600,48.50
+1999-02-09,104.50,104.75,97.25,97.81,53276200,48.90
+1999-02-08,102.62,105.31,98.75,104.06,59934400,52.03
+1999-02-05,102.12,102.75,96.37,100.44,71261600,50.22
+1999-02-04,108.44,108.62,102.12,102.37,47671000,51.19
+1999-02-03,108.19,109.69,107.19,107.87,41346200,53.94
+1999-02-02,109.31,110.00,104.44,108.62,81654000,54.31
+1999-02-01,101.87,110.00,100.87,108.00,85968800,54.00
+1999-01-29,95.75,100.37,95.00,100.00,72817200,50.00
+1999-01-28,90.25,94.22,89.56,94.19,41201800,47.10
+1999-01-27,89.25,91.37,87.62,88.50,45737200,44.25
+1999-01-26,85.12,88.75,85.06,88.50,33681600,44.25
+1999-01-25,83.62,85.00,81.25,84.87,22725600,42.44
+1999-01-22,82.00,84.69,81.62,83.00,27562600,41.50
+1999-01-21,85.50,86.50,83.87,84.19,41695000,42.10
+1999-01-20,84.56,88.12,83.50,85.31,54766600,42.65
+1999-01-19,81.19,82.25,79.50,82.12,28083200,41.06
+1999-01-15,77.75,79.69,77.50,79.00,28567600,39.50
+1999-01-14,80.37,80.75,76.81,77.62,22670600,38.81
+1999-01-13,74.56,81.50,74.37,79.31,38762800,39.65
+1999-01-12,82.19,82.25,74.69,80.44,26862200,40.22
+1999-01-11,78.69,82.25,78.25,82.00,31389000,41.00
+1999-01-08,79.75,80.12,76.94,77.81,35000600,38.90
+1999-01-07,76.62,78.94,76.62,78.19,35700000,39.10
+1999-01-06,76.87,78.50,76.31,78.12,36978800,39.06
+1999-01-05,74.25,75.75,74.25,75.25,29306800,37.62
+1999-01-04,74.87,75.12,73.44,74.19,32441800,37.10
+1998-12-31,73.56,74.69,72.94,73.19,15149400,36.60
+1998-12-30,74.25,75.19,73.00,73.25,19900400,36.62
+1998-12-29,74.62,75.12,72.50,74.56,20290600,37.28
+1998-12-28,75.31,75.81,74.25,74.75,15349600,37.38
+1998-12-24,75.12,75.25,74.06,74.56,13048800,37.28
+1998-12-23,73.50,75.56,72.25,75.44,35821200,37.72
+1998-12-22,72.12,73.06,70.31,71.87,38898400,35.94
+1998-12-21,68.56,72.06,68.41,71.94,46211600,35.97
+1998-12-18,66.37,68.00,66.31,67.87,30325600,33.94
+1998-12-17,64.50,65.87,64.50,65.81,19103800,32.90
+1998-12-16,66.00,66.12,64.00,64.06,27025400,32.03
+1998-12-15,65.19,65.75,64.25,65.56,34241200,32.78
+1998-12-14,65.81,66.12,64.00,64.75,25966000,32.38
+1998-12-11,66.56,68.06,66.06,67.19,23361200,33.60
+1998-12-10,68.37,69.12,67.12,67.31,42424000,33.65
+1998-12-09,67.12,68.31,66.37,68.12,26904600,34.06
+1998-12-08,67.87,68.75,65.77,66.62,35769600,33.31
+1998-12-07,66.87,67.87,66.25,67.62,28886600,33.81
+1998-12-04,65.87,66.75,64.87,66.00,26266000,33.00
+1998-12-03,66.12,68.12,63.75,63.88,41547400,31.94
+1998-12-02,64.75,67.50,63.31,66.19,68265600,33.10
+1998-12-01,59.63,65.00,59.56,64.81,50437400,32.40
+1998-11-30,62.25,63.81,59.88,60.81,49649400,30.41
+1998-11-27,64.87,64.87,63.38,63.81,15110400,31.91
+1998-11-25,65.00,65.25,63.69,64.50,18965400,32.25
+1998-11-24,65.87,66.00,64.50,64.87,32180000,32.44
+1998-11-23,64.94,67.12,64.75,65.87,48702400,32.94
+1998-11-20,63.75,64.75,63.08,64.37,30162600,32.19
+1998-11-19,63.88,64.37,62.94,63.06,41357800,31.53
+1998-11-18,64.94,65.25,63.50,63.88,45398200,31.94
+1998-11-17,62.69,65.37,61.50,64.31,65470400,32.15
+1998-11-16,65.92,66.19,61.75,63.19,63589400,31.59
+1998-11-13,63.00,66.87,63.00,63.94,103220000,31.97
+1998-11-12,70.37,70.50,69.19,69.19,72128400,34.60
+1998-11-11,73.37,73.50,71.00,71.94,59691200,35.97
+1998-11-10,69.50,72.50,68.25,70.31,79145600,35.15
+1998-11-09,65.94,69.12,65.62,69.00,63480600,34.50
+1998-11-06,65.37,66.69,65.12,65.69,37402200,32.85
+1998-11-05,64.62,65.69,64.19,65.56,35401000,32.78
+1998-11-04,65.94,66.25,64.25,65.37,39668400,32.69
+1998-11-03,66.19,66.25,64.06,64.37,38189600,32.19
+1998-11-02,66.56,66.62,65.25,66.12,40867200,33.06
+1998-10-30,66.25,66.31,64.75,65.50,37126200,32.75
+1998-10-29,65.00,65.31,63.81,64.87,40258200,32.44
+1998-10-28,63.00,64.81,62.50,64.62,49606200,32.31
+1998-10-27,64.12,65.69,62.13,62.50,79070000,31.25
+1998-10-26,59.50,62.69,58.75,62.50,69908400,31.25
+1998-10-23,59.00,59.94,58.00,58.25,52492400,29.12
+1998-10-22,56.94,58.94,55.48,58.88,58433800,29.44
+1998-10-21,56.00,57.13,53.50,56.94,78707400,28.47
+1998-10-20,58.50,58.94,52.63,53.31,78547400,26.66
+1998-10-19,56.94,58.13,55.75,57.25,37034600,28.62
+1998-10-16,59.42,59.88,56.25,56.69,72745000,28.34
+1998-10-15,53.25,58.25,52.88,58.06,68845000,29.03
+1998-10-14,51.06,55.19,51.00,52.75,75556000,26.38
+1998-10-13,55.94,56.13,52.00,53.00,65903200,26.50
+1998-10-12,56.88,57.88,55.88,56.06,67917800,28.03
+1998-10-09,51.38,53.00,48.56,52.81,106751200,26.41
+1998-10-08,46.75,48.75,40.75,48.44,205334600,24.22
+1998-10-07,54.50,56.13,49.88,50.56,103362400,25.28
+1998-10-06,60.25,61.25,54.00,55.31,85422800,27.66
+1998-10-05,61.25,61.25,56.50,57.69,79723800,28.84
+1998-10-02,60.75,62.81,58.13,62.69,80828200,31.34
+1998-10-01,63.13,65.06,60.13,61.56,84966600,30.78
+1998-09-30,66.94,67.56,65.50,65.75,40504600,32.88
+1998-09-29,68.87,69.25,66.62,67.81,54991800,33.90
+1998-09-28,68.50,69.12,66.87,68.06,53604000,34.03
+1998-09-25,63.00,66.25,62.56,66.06,74151200,33.03
+1998-09-24,64.75,66.00,61.69,63.31,78000400,31.66
+1998-09-23,61.56,64.50,61.25,64.37,67891000,32.19
+1998-09-22,60.50,60.88,59.56,60.06,32667200,30.03
+1998-09-21,55.73,60.00,55.50,59.94,41436800,29.97
+1998-09-18,58.50,58.88,57.75,57.88,31721800,28.94
+1998-09-17,57.06,59.13,56.75,58.13,37357200,29.07
+1998-09-16,60.06,60.64,59.25,60.06,39330400,30.03
+1998-09-15,59.19,60.00,58.00,59.88,33782800,29.94
+1998-09-14,59.75,60.00,58.13,59.06,45164400,29.53
+1998-09-11,56.13,57.88,54.81,57.44,66189000,28.72
+1998-09-10,54.88,55.75,53.00,54.75,77606800,27.38
+1998-09-09,60.63,60.75,57.00,57.13,65206000,28.57
+1998-09-08,60.13,60.25,57.44,59.94,101925400,29.97
+1998-09-04,110.44,111.25,104.75,109.50,80846800,27.38
+1998-09-03,106.81,111.12,105.00,108.06,115675600,27.01
+1998-09-02,110.87,115.50,108.87,110.25,145399200,27.56
+1998-09-01,102.62,110.00,93.75,108.37,213712000,27.09
+1998-08-31,119.75,120.69,99.00,100.00,194404800,25.00
+1998-08-28,124.62,127.00,116.12,118.75,150340800,29.69
+1998-08-27,126.62,129.38,122.87,125.06,153532400,31.26
+1998-08-26,122.00,129.38,121.37,128.63,127070000,32.16
+1998-08-25,121.19,124.12,120.75,124.00,77980800,31.00
+1998-08-24,118.56,120.25,118.50,119.12,62949200,29.78
+1998-08-21,120.62,120.75,117.00,117.50,128282400,29.38
+1998-08-20,117.87,122.94,116.87,122.12,100617600,30.53
+1998-08-19,120.81,121.25,116.37,117.94,121778000,29.49
+1998-08-18,112.25,114.12,109.00,109.56,95895600,27.39
+1998-08-17,105.81,110.75,105.37,110.56,66592400,27.64
+1998-08-14,108.06,108.19,103.94,105.62,47070800,26.41
+1998-08-13,106.87,108.44,106.50,106.50,33998800,26.62
+1998-08-12,108.06,108.75,106.75,107.56,45729200,26.89
+1998-08-11,106.75,107.94,105.25,106.25,76219200,26.56
+1998-08-10,107.44,110.37,106.25,110.25,47833600,27.56
+1998-08-07,108.87,109.81,106.37,107.25,61111200,26.81
+1998-08-06,104.62,108.19,103.25,107.81,86660800,26.95
+1998-08-05,105.31,107.25,98.25,106.75,121727600,26.69
+1998-08-04,110.75,111.12,105.75,105.81,90486800,26.45
+1998-08-03,108.00,110.94,106.50,109.19,64090800,27.30
+1998-07-31,112.94,113.25,108.12,108.59,56042000,27.15
+1998-07-30,109.62,112.94,106.87,112.75,68664400,28.19
+1998-07-29,110.25,111.25,107.00,107.37,68622000,26.84
+1998-07-28,111.06,113.75,107.50,108.25,115246400,27.06
+1998-07-27,103.25,110.31,101.50,110.25,89148800,27.56
+1998-07-24,106.50,108.44,100.87,104.87,102936400,26.22
+1998-07-23,110.12,112.19,104.78,105.37,81282000,26.34
+1998-07-22,108.00,110.87,105.50,109.44,109340000,27.36
+1998-07-21,116.87,117.69,109.75,110.87,87607600,27.72
+1998-07-20,118.12,118.25,114.37,116.00,59174400,29.00
+1998-07-17,113.87,117.69,113.87,117.56,78993600,29.39
+1998-07-16,114.00,114.25,109.12,113.75,74533200,28.44
+1998-07-15,108.50,112.62,108.44,111.87,58605200,27.97
+1998-07-14,107.62,109.37,106.62,107.37,57125600,26.84
+1998-07-13,101.69,106.62,101.56,106.19,62114400,26.55
+1998-07-10,100.44,102.00,98.00,100.81,58296400,25.20
+1998-07-09,96.56,101.62,96.00,99.87,94128000,24.97
+1998-07-08,91.44,96.62,91.37,96.37,62799200,24.09
+1998-07-07,91.00,92.44,90.00,91.00,35302000,22.75
+1998-07-06,92.75,93.87,90.87,91.75,32805200,22.94
+1998-07-02,93.12,93.50,92.31,92.87,19485200,23.22
+1998-07-01,94.12,94.25,92.37,93.94,42693200,23.49
+1998-06-30,92.00,94.50,91.75,92.81,43489200,23.20
+1998-06-29,93.44,95.25,93.44,94.12,41972400,23.53
+1998-06-26,92.00,93.12,91.37,92.37,29288800,23.09
+1998-06-25,94.25,95.56,91.50,92.00,63171200,23.00
+1998-06-24,94.19,94.87,91.50,93.25,71409200,23.31
+1998-06-23,89.12,93.37,88.00,93.12,71957600,23.28
+1998-06-22,85.06,88.98,84.62,87.87,57146800,21.97
+1998-06-19,85.50,85.81,84.62,84.75,29605200,21.19
+1998-06-18,85.25,85.75,83.87,84.62,36721200,21.16
+1998-06-17,85.75,87.56,84.50,85.69,67822400,21.42
+1998-06-16,81.75,85.06,80.75,84.97,67068800,21.24
+1998-06-15,81.00,82.81,79.94,80.25,50016400,20.06
+1998-06-12,82.37,83.50,79.75,82.87,58937600,20.72
+1998-06-11,84.25,84.75,82.50,82.69,52464400,20.67
+1998-06-10,84.69,86.12,83.62,83.69,47456400,20.92
+1998-06-09,83.50,85.75,83.25,85.50,47578800,21.38
+1998-06-08,84.00,85.25,83.00,83.69,44100000,20.92
+1998-06-05,84.87,85.25,82.12,84.56,72795200,21.14
+1998-06-04,82.12,84.75,81.25,84.50,63273200,21.12
+1998-06-03,84.37,85.50,80.19,80.25,87681200,20.06
+1998-06-02,79.87,82.69,79.75,82.62,94887600,20.66
+1998-06-01,81.31,82.25,77.25,78.31,105360000,19.58
+1998-05-29,84.81,85.69,82.12,82.41,46523600,20.60
+1998-05-28,85.94,86.50,84.00,84.62,53131200,21.16
+1998-05-27,81.37,86.75,81.12,86.12,102749200,21.53
+1998-05-26,87.25,88.62,83.44,83.94,85964800,20.99
+1998-05-22,87.00,87.37,83.12,85.62,91207600,21.41
+1998-05-21,91.81,92.00,86.87,87.06,98457600,21.76
+1998-05-20,95.87,96.25,91.25,91.75,109723200,22.94
+1998-05-19,97.44,98.00,93.50,94.59,114284800,23.65
+1998-05-18,91.44,95.31,91.25,94.50,96564400,23.62
+1998-05-15,96.12,96.25,89.37,90.00,126180000,22.50
+1998-05-14,96.37,97.62,95.00,95.25,91950000,23.81
+1998-05-13,95.81,98.50,95.50,98.25,98110000,24.56
+1998-05-12,91.00,94.37,90.50,94.37,64256800,23.59
+1998-05-11,93.00,94.94,90.25,90.37,87123600,22.59
+1998-05-08,86.25,92.00,85.94,91.75,55725200,22.94
+1998-05-07,87.75,87.81,86.25,86.62,31261200,21.66
+1998-05-06,89.06,89.12,87.25,87.44,36239200,21.86
+1998-05-05,87.87,89.25,86.12,87.69,46016800,21.92
+1998-05-04,84.94,88.50,84.62,88.00,64603600,22.00
+1998-05-01,81.87,84.25,80.75,84.06,47350000,21.01
+1998-04-30,79.00,81.37,78.00,80.75,56214400,20.19
+1998-04-29,76.75,78.06,76.25,77.62,35426400,19.41
+1998-04-28,77.25,77.62,74.62,76.06,46741200,19.01
+1998-04-27,74.00,74.50,72.37,74.31,62482400,18.58
+1998-04-24,75.12,77.25,74.44,76.31,38297600,19.08
+1998-04-23,77.75,78.00,75.12,75.25,41836400,18.81
+1998-04-22,75.00,79.62,74.75,77.44,61772400,19.36
+1998-04-21,70.56,74.87,70.50,74.37,50930800,18.59
+1998-04-20,67.31,70.25,67.25,69.69,37245600,17.42
+1998-04-17,67.12,67.87,66.75,67.50,15976400,16.88
+1998-04-16,67.75,69.00,67.19,67.62,25098000,16.91
+1998-04-15,69.37,70.06,67.75,67.87,33283200,16.97
+1998-04-14,67.12,69.62,66.62,68.62,47846400,17.16
+1998-04-13,68.12,68.12,66.25,67.66,26287600,16.92
+1998-04-09,67.94,68.75,67.25,67.69,50910000,16.92
+1998-04-08,63.63,67.06,63.50,66.94,56087600,16.74
+1998-04-07,64.06,64.87,62.63,63.13,42490000,15.78
+1998-04-06,67.00,67.50,64.62,65.25,40782400,16.31
+1998-04-03,68.50,68.75,67.00,67.37,29015200,16.84
+1998-04-02,68.19,68.81,67.44,68.12,36653600,17.03
+1998-04-01,68.00,68.75,66.50,68.50,31483600,17.12
+1998-03-31,67.69,68.87,67.50,67.75,31031200,16.94
+1998-03-30,67.56,68.19,66.44,67.19,24740000,16.80
+1998-03-27,69.00,69.12,67.19,67.50,33614400,16.88
+1998-03-26,68.37,69.25,67.25,68.62,38290000,17.16
+1998-03-25,68.94,69.12,66.87,67.94,79815600,16.99
+1998-03-24,62.75,65.81,62.25,65.75,55963600,16.44
+1998-03-23,62.00,63.25,61.19,62.25,44163200,15.56
+1998-03-20,64.87,65.12,62.25,62.44,46948000,15.61
+1998-03-19,63.50,64.87,63.50,64.75,32812400,16.19
+1998-03-18,61.63,63.75,61.50,63.25,44176400,15.81
+1998-03-17,63.38,63.50,61.63,62.31,42415200,15.58
+1998-03-16,63.88,64.25,63.06,63.56,27086800,15.89
+1998-03-13,63.75,64.69,62.63,63.13,36840000,15.78
+1998-03-12,64.25,64.37,61.00,63.00,68255600,15.75
+1998-03-11,66.25,67.00,63.50,64.00,68184400,16.00
+1998-03-10,65.75,65.87,63.45,65.19,79281200,16.30
+1998-03-09,66.75,66.75,63.00,63.13,136924800,15.78
+1998-03-06,134.75,138.75,133.25,138.50,127828800,17.31
+1998-03-05,131.13,136.00,130.75,131.88,174067200,16.49
+1998-03-04,131.50,139.75,131.38,138.88,126488800,17.36
+1998-03-03,131.75,132.98,127.62,131.13,181509600,16.39
+1998-03-02,141.75,143.88,135.56,135.63,180276000,16.95
+1998-02-27,134.75,140.38,134.63,139.88,149521600,17.49
+1998-02-26,129.50,133.25,129.44,133.25,57102400,16.66
+1998-02-25,129.31,130.00,127.25,129.94,74430400,16.24
+1998-02-24,131.69,131.81,128.25,128.44,94513600,16.06
+1998-02-23,128.63,131.00,127.00,130.94,99870400,16.37
+1998-02-20,124.75,127.62,123.06,126.31,124933600,15.79
+1998-02-19,119.50,124.87,118.75,122.75,176856000,15.34
+1998-02-18,111.75,113.25,111.00,113.19,80358400,14.15
+1998-02-17,112.50,112.50,109.87,111.31,55790400,13.91
+1998-02-13,110.00,111.31,109.75,110.87,35062400,13.86
+1998-02-12,109.50,110.81,108.12,110.75,52408800,13.84
+1998-02-11,110.75,112.50,109.50,110.25,72876000,13.78
+1998-02-10,108.12,110.87,107.25,110.87,74562400,13.86
+1998-02-09,109.37,109.37,107.12,108.12,43375200,13.52
+1998-02-06,106.50,109.00,105.25,108.87,61872800,13.61
+1998-02-05,109.31,109.87,106.69,107.00,70917600,13.38
+1998-02-04,105.50,108.25,104.69,107.62,65797600,13.45
+1998-02-03,104.25,108.00,103.37,106.06,87415200,13.26
+1998-02-02,101.12,105.12,100.87,104.56,93112800,13.07
+1998-01-30,99.50,100.62,98.25,99.44,52812800,12.43
+1998-01-29,96.75,101.06,96.37,98.62,83442400,12.33
+1998-01-28,97.37,98.00,96.56,97.12,54584000,12.14
+1998-01-27,95.00,97.75,94.52,97.50,66513600,12.19
+1998-01-26,94.25,95.87,93.87,94.62,47712800,11.83
+1998-01-23,94.06,95.00,93.50,94.81,76311200,11.85
+1998-01-22,93.37,94.75,92.37,92.50,57952800,11.56
+1998-01-21,92.25,94.87,92.00,94.25,89048800,11.78
+1998-01-20,91.37,93.37,90.75,93.12,84044000,11.64
+1998-01-16,93.00,93.06,92.00,92.75,48226400,11.59
+1998-01-15,90.87,93.25,90.62,91.62,84290400,11.45
+1998-01-14,89.87,91.75,89.37,91.37,101947200,11.42
+1998-01-13,87.37,89.75,86.50,89.69,89502400,11.21
+1998-01-12,80.12,87.25,79.37,87.06,136296000,10.88
+1998-01-09,86.06,86.25,82.37,83.19,116818400,10.40
+1998-01-08,85.62,87.44,84.25,86.19,72951200,10.77
+1998-01-07,87.50,88.50,84.75,86.25,89444800,10.78
+1998-01-06,87.00,88.87,86.25,88.44,80688800,11.06
+1998-01-05,85.25,88.94,84.87,88.25,83764000,11.03
+1998-01-02,84.81,86.00,83.75,85.75,40611200,10.72
+1997-12-31,86.00,86.94,83.50,84.00,47147200,10.50
+1997-12-30,83.19,87.12,82.50,85.06,69878400,10.63
+1997-12-29,80.37,83.00,79.06,82.87,43630400,10.36
+1997-12-26,78.75,79.50,77.75,78.37,24906400,9.80
+1997-12-24,81.37,81.87,77.00,77.50,33356000,9.69
+1997-12-23,82.37,82.75,80.25,80.50,39432800,10.06
+1997-12-22,79.87,82.75,79.75,81.62,69861600,10.20
+1997-12-19,79.12,79.37,75.25,78.31,181724800,9.79
+1997-12-18,84.81,84.87,80.19,80.75,96498400,10.09
+1997-12-17,88.12,88.62,84.75,84.75,59075200,10.59
+1997-12-16,83.00,87.62,82.87,87.00,81624800,10.88
+1997-12-15,87.62,87.87,82.87,83.44,120673600,10.43
+1997-12-12,90.25,91.25,87.00,88.25,88220000,11.03
+1997-12-11,88.44,92.50,87.31,89.12,112730400,11.14
+1997-12-10,91.75,92.37,88.06,91.12,119300000,11.39
+1997-12-09,95.25,95.75,92.87,93.94,49921600,11.74
+1997-12-08,94.50,96.25,93.81,96.00,61732800,12.00
+1997-12-05,91.00,94.50,91.00,93.75,65191200,11.72
+1997-12-04,92.62,93.00,89.31,91.44,89372800,11.43
+1997-12-03,87.87,92.50,87.25,91.69,85995200,11.46
+1997-12-02,88.62,89.75,87.31,88.31,66010400,11.04
+1997-12-01,85.56,90.37,85.00,90.06,87522400,11.26
+1997-11-28,84.25,85.75,84.00,84.19,23375200,10.52
+1997-11-26,82.62,84.00,81.87,83.87,51711200,10.48
+1997-11-25,82.25,83.87,79.25,81.31,169160000,10.16
+1997-11-24,82.37,84.37,79.62,79.75,89324800,9.97
+1997-11-21,86.56,86.62,82.87,83.37,83632800,10.42
+1997-11-20,84.12,86.87,82.87,85.69,86661600,10.71
+1997-11-19,84.50,85.50,82.25,83.37,68413600,10.42
+1997-11-18,84.75,87.25,84.25,85.12,82496000,10.64
+1997-11-17,82.00,86.25,81.61,84.62,101067200,10.58
+1997-11-14,77.94,79.87,76.50,79.12,86228800,9.89
+1997-11-13,73.50,77.62,70.00,77.06,126296000,9.63
+1997-11-12,76.12,78.12,71.87,72.00,89436000,9.00
+1997-11-11,76.50,78.50,75.12,76.19,73424800,9.52
+1997-11-10,79.06,80.37,75.50,75.62,63055200,9.45
+1997-11-07,78.56,80.19,77.25,78.56,95164000,9.82
+1997-11-06,83.69,84.50,80.12,81.00,75615200,10.12
+1997-11-05,86.50,86.50,83.37,83.62,61596000,10.45
+1997-11-04,83.31,86.12,83.14,85.69,69322400,10.71
+1997-11-03,82.12,83.37,81.25,83.25,62977600,10.41
+1997-10-31,82.75,82.87,78.50,80.12,110978400,10.02
+1997-10-30,77.00,83.00,76.75,78.00,208287200,9.75
+1997-10-29,91.25,91.87,82.50,83.50,152804000,10.44
+1997-10-28,74.50,91.50,73.00,91.00,191469600,11.38
+1997-10-27,91.62,92.50,81.75,81.87,138255200,10.23
+1997-10-24,97.06,97.62,89.44,93.94,129053600,11.74
+1997-10-23,94.50,97.56,94.44,95.81,72347200,11.98
+1997-10-22,100.00,100.12,97.81,99.12,36404000,12.39
+1997-10-21,98.25,100.00,97.75,100.00,39396000,12.50
+1997-10-20,96.00,97.75,94.87,97.00,50788800,12.12
+1997-10-17,97.50,98.12,91.87,94.62,125295200,11.83
+1997-10-16,103.87,103.87,97.00,98.81,71628800,12.35
+1997-10-15,97.50,103.25,97.50,102.87,90275200,12.86
+1997-10-14,100.94,101.00,97.44,99.00,45044000,12.38
+1997-10-13,100.87,101.00,100.25,100.75,18808800,12.59
+1997-10-10,99.25,100.44,99.12,100.23,33832800,12.53
+1997-10-09,98.25,99.00,97.50,98.19,26372800,12.27
+1997-10-08,99.25,100.00,98.00,98.72,42116000,12.34
+1997-10-07,98.69,99.62,97.37,99.00,40447200,12.38
+1997-10-06,100.50,100.50,97.62,98.69,41253600,12.34
+1997-10-03,101.50,102.25,98.50,99.87,44360000,12.48
+1997-10-02,99.25,100.00,98.62,99.87,22982400,12.48
+1997-10-01,98.00,99.56,96.50,99.37,48691200,12.42
+1997-09-30,100.50,100.87,96.31,96.87,43382400,12.11
+1997-09-29,99.37,101.25,98.62,100.37,44753600,12.55
+1997-09-26,99.00,99.87,98.25,99.75,31795200,12.47
+1997-09-25,97.87,99.00,97.50,98.00,44558400,12.25
+1997-09-24,100.87,101.25,96.19,97.87,64604800,12.23
+1997-09-23,100.50,100.64,99.25,100.37,59502400,12.55
+1997-09-22,97.37,100.06,96.75,99.81,55856000,12.48
+1997-09-19,95.50,98.12,95.12,97.75,49926400,12.22
+1997-09-18,96.56,97.37,94.37,95.62,61300000,11.95
+1997-09-17,94.00,97.37,93.75,96.50,97128800,12.06
+1997-09-16,88.37,93.25,88.00,92.37,86370400,11.55
+1997-09-15,87.50,89.50,87.37,87.37,40846400,10.92
+1997-09-12,88.75,89.77,86.62,87.12,40475200,10.89
+1997-09-11,87.87,89.50,86.50,89.19,38233600,11.15
+1997-09-10,89.00,89.50,87.94,87.94,33842400,10.99
+1997-09-09,89.00,89.81,88.62,89.37,33122400,11.17
+1997-09-08,88.12,89.37,87.37,88.87,46961600,11.11
+1997-09-05,88.25,89.12,87.19,87.31,57472800,10.91
+1997-09-04,86.25,87.62,85.37,86.69,58718400,10.84
+1997-09-03,84.00,87.37,83.50,87.00,86787200,10.88
+1997-09-02,83.00,84.62,82.87,84.12,42222400,10.52
+1997-08-29,81.00,83.00,80.75,82.06,37502400,10.26
+1997-08-28,82.62,83.81,80.12,81.62,48301600,10.20
+1997-08-27,83.12,83.50,82.00,83.25,37390400,10.41
+1997-08-26,83.87,84.75,82.50,82.81,48736000,10.35
+1997-08-25,84.94,86.00,84.25,84.69,38526400,10.59
+1997-08-22,83.12,85.06,82.37,84.81,74587200,10.60
+1997-08-21,88.12,88.12,85.12,85.37,73777600,10.67
+1997-08-20,85.00,87.94,83.25,87.87,152451200,10.98
+1997-08-19,84.00,86.25,83.00,84.69,91146400,10.59
+1997-08-18,83.37,83.37,81.50,82.37,64908800,10.30
+1997-08-15,81.12,82.94,81.00,82.06,65788800,10.26
+1997-08-14,81.62,81.87,80.50,81.00,51041600,10.12
+1997-08-13,82.00,82.00,78.37,80.37,67090400,10.05
+1997-08-12,76.62,80.44,76.50,78.00,69587200,9.75
+1997-08-11,79.87,80.87,75.00,75.75,93200000,9.47
+1997-08-08,81.87,82.50,79.37,79.62,67241600,9.95
+1997-08-07,84.62,84.75,82.12,82.62,52827200,10.33
+1997-08-06,81.62,84.62,80.75,82.69,66156000,10.34
+1997-08-05,83.50,84.31,81.00,81.62,63680000,10.20
+1997-08-04,85.12,85.12,83.00,83.31,51342400,10.41
+1997-08-01,86.50,86.50,83.50,85.12,79198400,10.64
+1997-07-31,84.75,85.62,83.25,85.50,86530400,10.69
+1997-07-30,82.12,83.12,81.25,82.25,59211200,10.28
+1997-07-29,79.50,81.00,78.00,80.87,77906400,10.11
+1997-07-28,81.31,81.50,77.00,78.87,135526400,9.86
+1997-07-25,173.13,173.50,160.00,163.00,270147200,10.19
+1997-07-24,164.00,170.38,163.38,170.00,155608000,10.62
+1997-07-23,163.75,166.88,162.19,164.00,153324800,10.25
+1997-07-22,153.50,160.50,153.00,160.00,130812800,10.00
+1997-07-21,150.25,153.38,148.63,152.63,84652800,9.54
+1997-07-18,148.00,151.31,145.00,149.13,125220800,9.32
+1997-07-17,147.75,152.88,146.00,148.75,124470400,9.30
+1997-07-16,143.50,148.25,141.63,147.94,86340800,9.25
+1997-07-15,145.13,145.50,141.25,141.44,102003200,8.84
+1997-07-14,137.50,143.50,136.00,142.88,132937600,8.93
+1997-07-11,128.75,138.88,128.63,138.00,163707200,8.62
+1997-07-10,127.75,130.50,126.37,128.63,109609600,8.04
+1997-07-09,127.75,130.63,126.62,129.25,80345600,8.08
+1997-07-08,125.06,127.87,124.75,127.75,86665600,7.98
+1997-07-07,123.25,125.37,120.00,125.12,82787200,7.82
+1997-07-03,120.25,122.50,119.50,122.37,60329600,7.65
+1997-07-02,115.62,119.25,112.25,119.12,120488000,7.45
+1997-07-01,117.69,117.81,113.12,114.37,110097600,7.15
+1997-06-30,116.37,118.75,116.25,117.44,61200000,7.34
+1997-06-27,119.75,120.50,115.56,116.12,80992000,7.26
+1997-06-26,120.87,122.50,118.25,119.25,65275200,7.45
+1997-06-25,123.44,123.50,119.87,121.62,70467200,7.60
+1997-06-24,121.87,123.25,120.25,123.00,68660800,7.69
+1997-06-23,119.62,123.00,119.25,119.44,75112000,7.47
+1997-06-20,118.75,120.62,118.19,119.50,65884800,7.47
+1997-06-19,117.50,119.75,117.50,118.31,76915200,7.39
+1997-06-18,118.25,119.87,116.75,116.87,131550400,7.30
+1997-06-17,116.37,120.87,115.75,120.87,141752000,7.55
+1997-06-16,112.00,115.50,111.37,115.37,82150400,7.21
+1997-06-13,112.62,115.00,110.25,111.12,97612800,6.95
+1997-06-12,107.75,112.50,106.62,112.19,98152000,7.01
+1997-06-11,109.50,111.00,108.25,109.87,89644800,6.87
+1997-06-10,111.37,113.50,109.00,110.00,112742400,6.88
+1997-06-09,113.00,115.00,111.25,112.00,78982400,7.00
+1997-06-06,108.75,113.87,108.00,112.12,130275200,7.01
+1997-06-05,106.50,110.00,105.12,108.44,107945600,6.78
+1997-06-04,108.44,110.50,102.62,104.75,145209600,6.55
+1997-06-03,112.12,112.87,107.87,108.12,116062400,6.76
+1997-06-02,114.00,115.50,112.25,113.37,106323200,7.09
+1997-05-30,101.00,113.75,99.50,112.50,261728000,7.03
+1997-05-29,115.62,115.62,109.50,110.37,113275200,6.90
+1997-05-28,113.75,115.75,112.00,115.62,97702400,7.23
+1997-05-27,106.87,113.62,106.75,113.25,99214400,7.08
+1997-05-23,108.00,108.50,105.37,107.25,78532800,6.70
+1997-05-22,106.50,108.62,105.25,107.56,70870400,6.72
+1997-05-21,105.62,109.75,105.00,106.75,203848000,6.67
+1997-05-20,97.62,100.00,94.50,99.62,165529600,6.23
+1997-05-19,95.12,98.50,94.75,97.50,115012800,6.09
+1997-05-16,94.75,97.37,92.75,94.25,96768000,5.89
+1997-05-15,92.00,96.50,91.00,96.25,73635200,6.02
+1997-05-14,92.12,92.62,90.25,92.00,74425600,5.75
+1997-05-13,94.00,94.25,91.00,91.37,73334400,5.71
+1997-05-12,92.87,94.50,92.25,94.25,50332800,5.89
+1997-05-09,93.75,94.50,91.00,92.81,59472000,5.80
+1997-05-08,91.75,93.25,91.25,92.75,95412800,5.80
+1997-05-07,89.37,93.75,88.50,91.87,104185600,5.74
+1997-05-06,91.25,91.87,88.87,90.25,96152000,5.64
+1997-05-05,92.12,92.75,90.12,92.25,90710400,5.77
+1997-05-02,87.62,92.00,86.87,91.87,117000000,5.74
+1997-05-01,84.12,87.00,83.62,86.75,71702400,5.42
+1997-04-30,82.37,85.25,82.25,83.69,82820800,5.23
+1997-04-29,81.25,82.87,80.00,82.75,71174400,5.17
+1997-04-28,78.50,80.37,77.87,78.94,65129600,4.93
+1997-04-25,79.62,80.12,77.37,77.75,62830400,4.86
+1997-04-24,80.00,81.87,79.12,81.25,105265600,5.08
+1997-04-23,77.12,79.87,76.37,79.37,88803200,4.96
+1997-04-22,75.37,77.00,73.25,76.87,64252800,4.80
+1997-04-21,76.00,76.25,73.75,74.87,68728000,4.68
+1997-04-18,78.62,78.75,76.00,76.37,83800000,4.77
+1997-04-17,76.62,78.25,75.37,77.00,98222400,4.81
+1997-04-16,72.62,75.75,71.62,75.25,89572800,4.70
+1997-04-15,72.25,73.25,70.37,72.75,111092800,4.55
+1997-04-14,70.62,71.75,69.00,70.56,98910400,4.41
+1997-04-11,72.62,73.75,69.87,70.25,148516800,4.39
+1997-04-10,77.25,77.75,74.00,74.25,78880000,4.64
+1997-04-09,79.62,80.50,76.87,77.37,105547200,4.84
+1997-04-08,73.50,78.87,73.00,78.75,97035200,4.92
+1997-04-07,74.87,75.25,73.50,73.75,77688000,4.61
+1997-04-04,68.12,74.50,67.87,74.25,108516800,4.64
+1997-04-03,67.37,68.87,66.25,68.75,77537600,4.30
+1997-04-02,68.37,69.50,67.62,67.75,62632000,4.23
+1997-04-01,66.75,68.50,66.12,68.37,83448000,4.27
+1997-03-31,69.00,69.62,67.12,67.62,63528000,4.23
+1997-03-27,72.00,72.37,68.62,69.62,67214400,4.35
+1997-03-26,68.00,71.62,67.50,71.44,71248000,4.47
+1997-03-25,65.37,68.00,65.37,67.50,79040000,4.22
+1997-03-24,65.62,66.37,63.25,65.00,76689600,4.06
+1997-03-21,67.37,68.00,65.37,65.75,69777600,4.11
+1997-03-20,63.75,67.25,62.63,66.62,100542400,4.16
+1997-03-19,64.25,64.37,60.75,62.88,146609600,3.93
+1997-03-18,66.75,66.87,64.37,64.75,117208000,4.05
+1997-03-17,69.50,70.12,66.50,67.87,99049600,4.24
+1997-03-14,73.00,73.37,70.00,70.12,73560000,4.38
+1997-03-13,71.25,73.12,70.62,72.25,75756800,4.52
+1997-03-12,71.37,73.25,70.87,71.50,61795200,4.47
+1997-03-11,72.50,73.37,71.50,71.62,56552000,4.48
+1997-03-10,72.75,73.75,71.00,72.25,96203200,4.52
+1997-03-07,74.00,75.25,72.00,72.56,58204800,4.53
+1997-03-06,75.50,75.62,73.00,73.87,98294400,4.62
+1997-03-05,74.00,75.50,72.75,75.12,80974400,4.70
+1997-03-04,73.00,74.39,71.62,73.06,84065600,4.57
+1997-03-03,71.12,73.50,70.37,72.62,93817600,4.54
+1997-02-28,69.50,73.50,67.75,71.12,151305600,4.45
+1997-02-27,75.50,75.50,70.00,70.12,110720000,4.38
+1997-02-26,75.00,76.00,72.50,75.75,235315200,4.73
+1997-02-25,74.37,74.37,70.25,72.12,118907200,4.51
+1997-02-24,70.12,73.25,69.50,73.00,87440000,4.56
+1997-02-21,71.75,73.12,70.25,71.12,98808000,4.45
+1997-02-20,74.25,74.50,71.75,72.50,83683200,4.53
+1997-02-19,75.12,76.00,73.75,75.12,95380800,4.70
+1997-02-18,71.75,75.25,70.62,74.62,97488000,4.66
+1997-02-14,70.37,71.87,69.37,71.50,75537600,4.47
+1997-02-13,67.75,71.50,67.37,70.25,137324800,4.39
+1997-02-12,63.88,66.87,62.50,66.69,93608000,4.17
+1997-02-11,63.88,65.00,61.38,63.63,87435200,3.98
+1997-02-10,65.87,66.00,62.13,63.25,92243200,3.95
+1997-02-07,63.75,65.87,63.13,65.75,84817600,4.11
+1997-02-06,62.63,63.50,60.75,63.13,92547200,3.95
+1997-02-05,64.50,64.50,59.88,62.13,99049600,3.88
+1997-02-04,66.25,66.25,62.75,64.62,65760000,4.04
+1997-02-03,66.62,66.75,65.25,66.12,36915200,4.13
+1997-01-31,66.00,67.37,64.62,66.12,63414400,4.13
+1997-01-30,66.19,66.25,64.37,66.00,59875200,4.12
+1997-01-29,66.00,66.37,63.50,65.62,74310400,4.10
+1997-01-28,67.75,68.87,64.75,65.37,74014400,4.09
+1997-01-27,66.62,67.75,64.87,66.00,61174400,4.12
+1997-01-24,68.25,69.00,66.00,66.25,93660800,4.14
+1997-01-23,67.75,72.37,67.62,69.25,163876800,4.33
+1997-01-22,63.88,67.25,63.63,66.75,76270400,4.17
+1997-01-21,63.00,65.50,63.00,64.12,50489600,4.01
+1997-01-20,64.87,65.00,63.00,63.56,34814400,3.97
+1997-01-17,65.12,65.50,64.37,64.87,34716800,4.05
+1997-01-16,65.00,66.12,63.63,65.25,66129600,4.08
+1997-01-15,64.50,67.87,64.00,64.50,115164800,4.03
+1997-01-14,62.13,65.75,62.13,65.37,98640000,4.09
+1997-01-13,60.50,62.75,60.00,61.13,83134400,3.82
+1997-01-10,56.25,60.13,56.00,60.00,89777600,3.75
+1997-01-09,58.13,58.25,57.00,57.38,89715200,3.59
+1997-01-08,56.38,57.63,55.50,56.38,73494400,3.52
+1997-01-07,57.00,57.00,54.50,56.25,78235200,3.52
+1997-01-06,56.63,57.50,55.25,57.25,115307200,3.58
+1997-01-03,52.25,56.00,52.00,55.88,86420800,3.49
+1997-01-02,53.13,53.25,49.88,51.25,144403200,3.20
+1996-12-31,53.00,54.63,52.50,53.13,59865600,3.32
+1996-12-30,56.25,56.50,52.13,52.25,61827200,3.27
+1996-12-27,55.38,56.38,54.00,55.94,48636800,3.50
+1996-12-26,54.50,55.25,53.38,55.25,70604800,3.45
+1996-12-24,52.00,54.13,51.63,54.00,40494400,3.38
+1996-12-23,55.25,55.38,51.00,51.75,87088000,3.23
+1996-12-20,59.00,59.00,54.38,55.00,122164800,3.44
+1996-12-19,58.13,58.75,56.75,58.00,89420800,3.62
+1996-12-18,54.25,57.50,52.38,56.50,157924800,3.53
+1996-12-17,53.63,55.13,51.63,53.38,143550400,3.34
+1996-12-16,58.00,58.25,53.13,54.38,97792000,3.40
+1996-12-13,56.63,59.00,56.00,57.13,107035200,3.57
+1996-12-12,61.88,62.50,57.13,57.25,119523200,3.58
+1996-12-11,57.63,60.63,57.25,59.88,158755200,3.74
+1996-12-10,62.50,64.37,59.38,59.63,186070400,3.73
+1996-12-09,58.25,61.13,57.88,60.50,109164800,3.78
+1996-12-06,107.12,115.00,106.87,113.50,244489600,3.55
+1996-12-05,108.00,111.50,107.87,111.25,161651200,3.48
+1996-12-04,108.62,109.25,105.12,108.00,187395200,3.38
+1996-12-03,105.00,110.37,105.00,108.69,185145600,3.40
+1996-12-02,101.75,105.00,101.00,104.87,98441600,3.28
+1996-11-29,100.00,102.62,100.00,101.62,44486400,3.18
+1996-11-27,99.75,100.37,98.62,100.00,100870400,3.12
+1996-11-26,100.12,101.00,99.00,99.75,143484800,3.12
+1996-11-25,97.87,101.75,96.50,101.75,117228800,3.18
+1996-11-22,98.25,99.62,96.87,98.00,118976000,3.06
+1996-11-21,96.00,98.12,95.12,97.87,149926400,3.06
+1996-11-20,97.62,99.75,95.37,96.00,198464000,3.00
+1996-11-19,89.48,97.77,89.37,97.75,192131200,3.05
+1996-11-18,90.37,90.62,88.25,89.50,120966400,2.80
+1996-11-15,91.25,92.75,89.75,90.37,121740800,2.82
+1996-11-14,92.25,93.00,90.37,90.75,140873600,2.84
+1996-11-13,92.25,93.50,90.50,92.37,217510400,2.89
+1996-11-12,91.75,91.75,88.00,88.62,192748800,2.77
+1996-11-11,87.75,90.62,86.75,90.37,117830400,2.82
+1996-11-08,86.62,88.00,85.50,88.00,122553600,2.75
+1996-11-07,87.50,90.00,86.12,86.50,239190400,2.70
+1996-11-06,82.50,87.25,82.25,87.12,142566400,2.72
+1996-11-05,78.00,82.37,78.00,82.12,136035200,2.57
+1996-11-04,79.62,79.75,76.87,77.75,103209600,2.43
+1996-11-01,81.50,82.00,78.62,79.69,123891200,2.49
+1996-10-31,79.00,82.25,78.50,81.37,114566400,2.54
+1996-10-30,76.87,79.12,76.62,78.94,157788800,2.47
+1996-10-29,81.25,81.75,75.62,76.12,191385600,2.38
+1996-10-28,83.00,83.62,80.62,81.00,85731200,2.53
+1996-10-25,83.37,84.37,81.87,82.37,91593600,2.57
+1996-10-24,82.87,85.75,82.75,83.81,117913600,2.62
+1996-10-23,81.37,83.25,79.75,82.50,134444800,2.58
+1996-10-22,81.75,82.87,80.37,82.00,145030400,2.56
+1996-10-21,83.62,86.50,81.75,82.37,137504000,2.57
+1996-10-18,82.00,84.25,80.37,83.75,101379200,2.62
+1996-10-17,86.00,86.50,82.25,82.62,114108800,2.58
+1996-10-16,88.00,88.00,84.75,86.00,115504000,2.69
+1996-10-15,87.00,88.75,85.87,88.37,151504000,2.76
+1996-10-14,80.62,85.00,80.62,84.87,81465600,2.65
+1996-10-11,82.12,82.12,80.00,80.62,80393600,2.52
+1996-10-10,82.75,83.00,80.12,81.00,115244800,2.53
+1996-10-09,84.62,85.25,83.87,84.37,82089600,2.64
+1996-10-08,85.12,86.50,84.00,84.25,113113600,2.63
+1996-10-07,85.00,85.25,83.50,84.75,73273600,2.65
+1996-10-04,82.87,85.62,82.12,84.87,113449600,2.65
+1996-10-03,82.50,84.25,81.37,82.00,121740800,2.56
+1996-10-02,78.25,82.50,78.12,82.37,138736000,2.57
+1996-10-01,77.37,79.50,76.00,76.87,141216000,2.40
+1996-09-30,75.75,79.00,74.87,77.75,153564800,2.43
+1996-09-27,77.00,77.00,75.50,76.00,140659200,2.38
+1996-09-26,80.75,80.75,77.00,77.12,152915200,2.41
+1996-09-25,81.00,81.25,77.62,80.25,232496000,2.51
+1996-09-24,83.50,84.50,79.37,80.12,161539200,2.50
+1996-09-23,86.00,86.87,84.25,84.94,116016000,2.65
+1996-09-20,83.75,87.50,83.25,86.50,182720000,2.70
+1996-09-19,80.50,83.25,79.87,83.12,129980800,2.60
+1996-09-18,82.75,82.87,80.50,80.62,148166400,2.52
+1996-09-17,81.25,83.25,80.00,83.00,160400000,2.59
+1996-09-16,78.25,81.25,77.50,79.00,150499200,2.47
+1996-09-13,74.75,78.25,74.62,78.12,136944000,2.44
+1996-09-12,73.75,75.12,73.37,73.87,141366400,2.31
+1996-09-11,70.50,73.87,70.12,73.50,134896000,2.30
+1996-09-10,68.75,71.37,68.50,71.00,134976000,2.22
+1996-09-09,68.50,69.00,67.50,68.87,134870400,2.15
+1996-09-06,68.25,69.12,67.62,69.00,110355200,2.16
+1996-09-05,68.50,69.87,66.25,67.75,553440000,2.12
+1996-09-04,67.37,69.12,67.37,68.87,79696000,2.15
+1996-09-03,65.87,68.00,65.50,67.62,102115200,2.11
+1996-08-30,69.00,69.25,66.62,67.12,120108800,2.10
+1996-08-29,65.37,67.50,65.12,66.62,92675200,2.08
+1996-08-28,64.50,66.37,64.12,65.62,64800000,2.05
+1996-08-27,63.50,64.37,62.88,64.25,45846400,2.01
+1996-08-26,64.62,64.62,62.88,63.38,39539200,1.98
+1996-08-23,63.88,64.87,63.38,64.75,42995200,2.02
+1996-08-22,61.38,64.37,61.38,64.37,92390400,2.01
+1996-08-21,59.75,61.50,59.75,61.13,68659200,1.91
+1996-08-20,60.63,61.06,60.13,60.25,56454400,1.88
+1996-08-19,60.25,61.13,59.63,60.75,41955200,1.90
+1996-08-16,60.88,61.13,60.25,60.50,70499200,1.89
+1996-08-15,60.50,61.88,60.13,61.00,63846400,1.91
+1996-08-14,59.00,61.31,58.75,60.75,252755200,1.90
+1996-08-13,56.88,57.38,55.50,56.63,111824000,1.77
+1996-08-12,57.38,57.75,55.75,57.25,73155200,1.79
+1996-08-09,58.13,58.63,57.13,57.50,49395200,1.80
+1996-08-08,57.75,59.13,57.25,58.00,67875200,1.81
+1996-08-07,57.00,58.00,55.88,58.00,75600000,1.81
+1996-08-06,55.38,56.88,55.25,56.50,64025600,1.77
+1996-08-05,57.63,58.25,56.00,56.13,70860800,1.75
+1996-08-02,57.25,58.38,57.13,58.13,52940800,1.82
+1996-08-01,55.38,57.00,55.13,56.88,70620800,1.78
+1996-07-31,54.50,56.50,53.88,55.50,80614400,1.73
+1996-07-30,52.50,54.75,52.38,54.38,91945600,1.70
+1996-07-29,53.50,54.00,52.13,52.13,69936000,1.63
+1996-07-26,52.38,54.00,52.00,53.75,125801600,1.68
+1996-07-25,49.00,51.88,49.00,51.75,120204800,1.62
+1996-07-24,45.50,49.38,45.25,48.50,151280000,1.52
+1996-07-23,48.63,49.00,46.38,46.88,102435200,1.47
+1996-07-22,47.75,48.63,46.88,48.13,53459200,1.50
+1996-07-19,49.13,49.25,48.06,48.13,55184000,1.50
+1996-07-18,47.88,50.25,47.88,49.38,116310400,1.54
+1996-07-17,47.00,48.25,46.25,47.56,117209600,1.49
+1996-07-16,42.63,44.94,40.38,44.88,157344000,1.40
+1996-07-15,44.88,45.75,43.00,43.00,108073600,1.34
+1996-07-12,45.63,46.13,44.25,45.38,89980800,1.42
+1996-07-11,46.75,47.38,45.13,45.50,171299200,1.42
+1996-07-10,47.13,48.63,45.75,48.13,89388800,1.50
+1996-07-09,48.50,49.38,47.13,47.38,70486400,1.48
+1996-07-08,48.88,49.88,48.13,48.13,53644800,1.50
+1996-07-05,47.88,49.38,47.25,48.88,41273600,1.53
+1996-07-03,49.88,50.50,48.63,48.88,65075200,1.53
+1996-07-02,51.13,51.38,49.50,49.75,68240000,1.55
+1996-07-01,51.13,52.38,50.63,51.38,45814400,1.61
+1996-06-28,48.75,51.25,48.63,50.88,97955200,1.59
+1996-06-27,46.63,49.63,45.50,48.50,185654400,1.52
+1996-06-26,50.63,50.63,45.75,45.75,207200000,1.43
+1996-06-25,53.25,53.50,50.13,50.63,84921600,1.58
+1996-06-24,51.88,53.63,51.38,53.13,45686400,1.66
+1996-06-21,52.00,52.13,50.88,51.88,41401600,1.62
+1996-06-20,54.25,54.25,50.88,51.63,109219200,1.61
+1996-06-19,51.50,54.38,50.88,54.13,143260800,1.69
+1996-06-18,51.88,52.50,51.50,51.50,92969600,1.61
+1996-06-17,51.88,52.50,51.63,52.06,75340800,1.63
+1996-06-14,51.88,52.00,50.75,51.50,49689600,1.61
+1996-06-13,53.88,53.88,51.38,51.88,107094400,1.62
+1996-06-12,53.75,54.38,53.13,53.75,60969600,1.68
+1996-06-11,56.00,56.13,52.75,52.88,95804800,1.65
+1996-06-10,54.25,56.50,53.88,55.38,49731200,1.73
+1996-06-07,52.75,55.13,52.50,54.25,79046400,1.70
+1996-06-06,56.50,56.75,54.50,54.50,46668800,1.70
+1996-06-05,54.63,57.00,54.50,56.25,65715200,1.76
+1996-06-04,54.75,55.50,54.00,55.25,53920000,1.73
+1996-06-03,55.25,57.25,54.75,54.75,77881600,1.71
+1996-05-31,55.13,55.63,54.25,55.38,61308800,1.73
+1996-05-30,53.50,55.13,53.25,54.88,73104000,1.72
+1996-05-29,51.38,53.75,51.25,53.00,83574400,1.66
+1996-05-28,50.13,51.63,49.63,51.25,62425600,1.60
+1996-05-24,50.50,50.63,49.75,50.13,26435200,1.57
+1996-05-23,49.38,50.50,48.75,50.50,42988800,1.58
+1996-05-22,49.88,50.13,49.00,49.38,46588800,1.54
+1996-05-21,51.00,51.38,49.63,49.88,66294400,1.56
+1996-05-20,48.50,51.25,48.50,50.75,97868800,1.59
+1996-05-17,48.88,49.00,47.88,48.13,43801600,1.50
+1996-05-16,48.13,49.63,48.00,48.50,89600000,1.52
+1996-05-15,49.88,51.75,49.38,49.38,317804800,1.54
+1996-05-14,46.13,47.38,46.13,47.00,73491200,1.47
+1996-05-13,44.75,46.75,44.75,45.50,46944000,1.42
+1996-05-10,44.38,45.13,44.00,44.75,27638400,1.40
+1996-05-09,45.00,45.38,43.63,44.00,52960000,1.38
+1996-05-08,46.00,46.13,43.00,45.00,161628800,1.41
+1996-05-07,46.13,46.50,45.63,46.13,41961600,1.44
+1996-05-06,45.88,46.25,45.38,46.00,36348800,1.44
+1996-05-03,45.38,46.38,45.13,45.75,37859200,1.43
+1996-05-02,46.38,46.63,44.50,45.25,56320000,1.41
+1996-05-01,45.75,47.00,45.75,46.38,68016000,1.45
+1996-04-30,46.75,47.00,45.75,45.88,59904000,1.43
+1996-04-29,44.13,47.00,43.88,46.63,103766400,1.46
+1996-04-26,44.25,44.50,43.38,43.88,57769600,1.37
+1996-04-25,46.13,46.38,44.13,44.50,88921600,1.39
+1996-04-24,44.75,46.75,44.50,46.13,134809600,1.44
+1996-04-23,42.25,43.88,42.25,43.69,102166400,1.37
+1996-04-22,42.13,42.63,41.75,42.38,54144000,1.32
+1996-04-19,41.50,42.13,41.13,41.25,69974400,1.29
+1996-04-18,41.50,41.75,40.75,41.13,37056000,1.29
+1996-04-17,42.00,42.13,40.38,41.00,62480000,1.28
+1996-04-16,41.75,42.88,41.25,42.00,83296000,1.31
+1996-04-15,39.75,41.63,39.75,40.63,49286400,1.27
+1996-04-12,40.38,40.38,39.50,39.75,26710400,1.24
+1996-04-11,40.13,40.50,39.38,40.25,70784000,1.26
+1996-04-10,41.38,42.13,40.25,40.63,122905600,1.27
+1996-04-09,39.88,42.13,39.88,41.88,220700800,1.31
+1996-04-08,35.50,39.75,35.00,39.50,172211200,1.23
+1996-04-04,36.50,37.00,36.38,36.63,45420800,1.14
+1996-04-03,35.38,37.00,35.13,36.63,97299200,1.14
+1996-04-02,35.75,36.48,35.50,35.63,87734400,1.11
+1996-04-01,34.13,36.00,33.88,35.63,103068800,1.11
+1996-03-29,34.00,34.88,33.50,33.50,83644800,1.05
+1996-03-28,32.88,34.13,32.63,33.63,44633600,1.05
+1996-03-27,32.88,33.63,32.25,33.00,47776000,1.03
+1996-03-26,30.75,33.13,30.50,32.88,58080000,1.03
+1996-03-25,32.13,32.13,30.87,31.00,63513600,0.97
+1996-03-22,32.75,33.00,32.13,32.38,28144000,1.01
+1996-03-21,33.00,33.63,32.50,32.89,62006400,1.03
+1996-03-20,32.38,33.00,31.00,32.50,114681600,1.02
+1996-03-19,34.25,34.38,33.50,33.63,62720000,1.05
+1996-03-18,33.63,34.50,33.50,34.13,83571200,1.07
+1996-03-15,32.00,33.63,31.62,33.38,95209600,1.04
+1996-03-14,31.50,31.87,31.37,31.75,157004800,0.99
+1996-03-13,29.87,31.00,29.37,31.00,75753600,0.97
+1996-03-12,28.87,29.75,28.25,29.25,108870400,0.91
+1996-03-11,28.37,30.00,28.25,29.12,82044800,0.91
+1996-03-08,28.50,29.00,27.37,28.25,119075200,0.88
+1996-03-07,30.37,30.50,29.37,29.37,62611200,0.92
+1996-03-06,28.87,30.12,28.75,30.00,142470400,0.94
+1996-03-05,28.87,29.00,27.37,28.37,166220800,0.89
+1996-03-04,30.62,30.87,29.37,29.44,106035200,0.92
+1996-03-01,32.13,32.13,29.87,30.00,370620800,0.94
+1996-02-29,35.13,35.50,34.38,34.38,131884800,1.07
+1996-02-28,35.88,36.50,35.75,35.88,68585600,1.12
+1996-02-27,35.88,36.00,34.75,35.38,81020800,1.11
+1996-02-26,35.00,36.88,34.63,35.88,80825600,1.12
+1996-02-23,35.75,36.00,33.75,35.50,354355200,1.11
+1996-02-22,36.38,37.25,35.63,36.75,206771200,1.15
+1996-02-21,33.00,36.00,32.75,35.63,165881600,1.11
+1996-02-20,29.87,32.63,29.75,32.63,80944000,1.02
+1996-02-16,30.12,30.50,29.37,30.25,97059200,0.95
+1996-02-15,31.50,31.62,29.50,29.75,83731200,0.93
+1996-02-14,32.25,32.38,31.12,31.37,70390400,0.98
+1996-02-13,31.00,33.25,30.62,31.25,162204800,0.98
+1996-02-12,31.87,34.13,31.62,33.94,94816000,1.06
+1996-02-09,32.00,32.25,31.37,31.62,43865600,0.99
+1996-02-08,32.19,32.50,31.50,32.00,72489600,1.00
+1996-02-07,33.13,33.25,31.75,32.31,89731200,1.01
+1996-02-06,32.88,33.63,32.25,33.19,103510400,1.04
+1996-02-05,30.00,32.50,29.37,32.50,130726400,1.02
+1996-02-02,28.12,29.50,27.50,29.12,99856000,0.91
+1996-02-01,27.00,28.25,26.75,28.00,53811200,0.88
+1996-01-31,27.75,27.75,26.50,27.37,58019200,0.86
+1996-01-30,27.50,28.50,27.12,27.62,101296000,0.86
+1996-01-29,28.12,28.25,27.12,27.37,85984000,0.86
+1996-01-26,26.12,27.62,25.75,27.50,152809600,0.86
+1996-01-25,25.87,26.25,24.87,25.00,85536000,0.78
+1996-01-24,26.75,26.75,25.62,25.75,101235200,0.80
+1996-01-23,26.25,27.12,26.12,26.75,114300800,0.84
+1996-01-22,26.75,27.75,26.12,26.62,78800000,0.83
+1996-01-19,24.75,27.12,24.75,26.50,124870400,0.83
+1996-01-18,24.12,24.87,23.00,24.50,167379200,0.77
+1996-01-17,25.37,25.50,23.25,23.47,258380800,0.73
+1996-01-16,26.00,26.87,23.25,26.75,230240000,0.84
+1996-01-15,28.75,28.75,24.86,25.37,211011200,0.79
+1996-01-12,30.50,30.75,28.25,28.62,267190400,0.89
+1996-01-11,32.75,33.63,32.13,33.50,56310400,1.05
+1996-01-10,30.50,33.50,30.37,31.87,96694400,1.00
+1996-01-09,33.25,33.25,31.12,31.25,56800000,0.98
+1996-01-08,33.13,33.50,33.00,33.38,8809600,1.04
+1996-01-05,31.75,34.00,31.25,33.00,80099200,1.03
+1996-01-04,34.88,34.88,30.87,32.00,122694400,1.00
+1996-01-03,35.50,35.75,34.38,34.38,53100800,1.07
+1996-01-02,35.38,36.75,35.13,35.63,51174400,1.11
+1995-12-29,33.50,35.25,33.50,34.63,61571200,1.08
+1995-12-28,33.75,34.75,33.38,33.50,54256000,1.05
+1995-12-27,36.13,36.38,35.00,35.38,24908800,1.11
+1995-12-26,35.25,36.88,34.88,36.00,38460800,1.12
+1995-12-22,35.00,36.00,34.88,35.13,37491200,1.10
+1995-12-21,35.38,35.63,34.38,35.00,52656000,1.09
+1995-12-20,36.75,37.25,34.38,34.63,121414400,1.08
+1995-12-19,31.37,36.13,31.25,35.63,191113600,1.11
+1995-12-18,31.50,31.50,28.94,29.50,101955200,0.92
+1995-12-15,32.25,32.38,30.87,31.50,121155200,0.98
+1995-12-14,35.88,36.38,32.00,32.25,106979200,1.01
+1995-12-13,35.75,36.50,35.25,36.00,62960000,1.12
+1995-12-12,37.75,37.88,35.50,35.56,78086400,1.11
+1995-12-11,39.25,39.75,37.50,37.63,51584000,1.18
+1995-12-08,37.25,39.38,36.63,38.50,58595200,1.20
+1995-12-07,37.00,37.50,36.50,37.00,53049600,1.16
+1995-12-06,38.50,38.88,36.38,37.00,81651200,1.16
+1995-12-05,40.75,40.88,36.56,38.13,166160000,1.19
+1995-12-04,41.38,42.50,40.13,40.75,94950400,1.27
+1995-12-01,44.00,44.13,40.50,40.75,81776000,1.27
+1995-11-30,44.63,44.63,43.06,44.25,43040000,1.38
+1995-11-29,44.00,45.13,43.88,44.63,92304000,1.39
+1995-11-28,39.88,45.00,39.50,43.63,105929600,1.36
+1995-11-27,40.38,41.13,39.98,40.13,57228800,1.25
+1995-11-24,39.75,40.13,39.50,40.00,7046400,1.25
+1995-11-22,40.38,41.00,39.25,39.38,58921600,1.23
+1995-11-21,40.50,41.88,39.25,40.25,112460800,1.26
+1995-11-20,44.13,44.13,41.13,41.38,66921600,1.29
+1995-11-17,43.25,43.81,42.63,43.75,40544000,1.37
+1995-11-16,42.38,44.38,42.00,43.38,50793600,1.36
+1995-11-15,42.50,43.25,41.06,42.75,50704000,1.34
+1995-11-14,43.75,43.88,41.50,41.88,78739200,1.31
+1995-11-13,44.75,45.88,44.25,44.50,66054400,1.39
+1995-11-10,45.00,45.63,44.50,45.13,42025600,1.41
+1995-11-09,45.88,46.00,44.50,45.00,70371200,1.41
+1995-11-08,45.75,46.88,44.00,44.25,131750400,1.38
+1995-11-07,47.63,47.75,44.88,45.13,99670400,1.41
+1995-11-06,47.63,49.38,47.63,48.25,31200000,1.51
+1995-11-03,48.63,48.88,46.50,48.25,51929600,1.51
+1995-11-02,46.50,48.38,46.25,48.38,50179200,1.51
+1995-11-01,46.25,47.00,45.13,46.25,59411200,1.45
+1995-10-31,46.38,47.13,45.75,46.63,51891200,1.46
+1995-10-30,45.50,47.00,45.25,45.75,63056000,1.43
+1995-10-27,88.62,91.50,87.50,90.00,157561600,1.41
+1995-10-26,88.50,90.87,85.87,88.62,190169600,1.38
+1995-10-25,91.75,92.50,88.12,88.62,197267200,1.38
+1995-10-24,95.25,95.62,91.50,91.62,188832000,1.43
+1995-10-23,88.50,95.62,88.37,95.25,184960000,1.49
+1995-10-20,90.00,90.25,87.87,88.62,102009600,1.38
+1995-10-19,91.50,92.00,89.00,89.87,127891200,1.40
+1995-10-18,91.25,92.50,90.62,92.00,173881600,1.44
+1995-10-17,84.62,91.12,84.50,89.75,191692800,1.40
+1995-10-16,83.12,85.00,83.00,84.25,110432000,1.32
+1995-10-13,80.62,83.25,80.37,83.00,125068800,1.30
+1995-10-12,80.62,81.75,78.69,80.00,138169600,1.25
+1995-10-11,78.00,80.25,75.87,80.25,185152000,1.25
+1995-10-10,73.62,77.12,71.87,76.37,197843200,1.19
+1995-10-09,79.12,79.12,75.12,75.75,168998400,1.18
+1995-10-06,83.37,84.37,79.75,80.00,135462400,1.25
+1995-10-05,82.50,84.12,81.75,82.75,136339200,1.29
+1995-10-04,84.25,84.37,81.87,82.50,89868800,1.29
+1995-10-03,84.00,85.37,81.50,85.00,143699200,1.33
+1995-10-02,85.00,86.87,83.12,84.00,139788800,1.31
+1995-09-29,87.25,88.25,84.37,85.00,156160000,1.33
+1995-09-28,82.12,87.37,82.00,87.00,134028800,1.36
+1995-09-27,81.00,81.62,78.50,81.50,188121600,1.27
+1995-09-26,87.37,88.62,82.12,82.25,151827200,1.29
+1995-09-25,88.87,88.87,86.12,87.00,87072000,1.36
+1995-09-22,88.25,90.12,87.50,88.81,128947200,1.39
+1995-09-21,91.00,91.50,87.87,89.50,183820800,1.40
+1995-09-20,91.75,93.87,91.00,91.75,183308800,1.43
+1995-09-19,86.12,91.94,85.81,91.00,152448000,1.42
+1995-09-18,82.87,86.50,82.25,86.25,118188800,1.35
+1995-09-15,83.25,83.50,81.00,82.94,117171200,1.30
+1995-09-14,85.75,86.00,83.50,83.62,73132800,1.31
+1995-09-13,84.75,86.12,83.50,85.75,127712000,1.34
+1995-09-12,85.62,86.00,83.87,84.87,83897600,1.33
+1995-09-11,85.00,87.25,84.25,85.37,129689600,1.33
+1995-09-08,83.75,85.37,80.87,85.12,181222400,1.33
+1995-09-07,85.62,86.62,82.00,83.00,217312000,1.30
+1995-09-06,81.75,86.12,81.50,85.25,189798400,1.33
+1995-09-05,75.87,80.87,75.62,80.75,126252800,1.26
+1995-09-01,76.50,76.87,75.25,75.25,39027200,1.18
+1995-08-31,76.12,77.37,75.62,77.00,63571200,1.20
+1995-08-30,74.12,76.25,73.75,76.12,97971200,1.19
+1995-08-29,73.50,73.62,70.75,73.37,146080000,1.15
+1995-08-28,74.50,74.75,73.37,73.62,60320000,1.15
+1995-08-25,74.50,75.12,73.62,74.50,59680000,1.16
+1995-08-24,74.87,75.62,73.00,74.37,118131200,1.16
+1995-08-23,73.37,74.87,73.25,74.75,97158400,1.17
+1995-08-22,72.25,73.87,71.62,73.12,112217600,1.14
+1995-08-21,76.25,76.75,71.06,71.87,84198400,1.12
+1995-08-18,76.25,77.37,75.62,76.12,158118400,1.19
+1995-08-17,73.00,75.12,72.25,74.25,136518400,1.16
+1995-08-16,71.87,73.25,70.12,73.00,127840000,1.14
+1995-08-15,71.87,73.12,71.00,71.87,110220800,1.12
+1995-08-14,69.62,71.50,69.00,71.50,91110400,1.12
+1995-08-11,68.62,70.37,67.87,69.56,136460800,1.09
+1995-08-10,69.25,69.25,66.87,67.87,73798400,1.06
+1995-08-09,69.12,70.00,68.12,69.00,89222400,1.08
+1995-08-08,66.00,68.25,65.50,68.12,81472000,1.06
+1995-08-07,68.25,68.87,66.00,66.37,79660800,1.04
+1995-08-04,67.50,69.00,66.62,67.81,108332800,1.06
+1995-08-03,62.63,67.62,62.00,67.62,184358400,1.06
+1995-08-02,64.12,65.75,63.25,63.25,96428800,0.99
+1995-08-01,65.00,65.00,62.38,63.63,86969600,0.99
+1995-07-31,67.62,67.87,63.75,65.00,115398400,1.02
+1995-07-28,67.62,68.50,66.75,67.12,73171200,1.05
+1995-07-27,66.12,68.37,65.50,67.62,98803200,1.06
+1995-07-26,65.25,67.25,65.12,65.87,98899200,1.03
+1995-07-25,64.87,66.12,63.88,65.12,107968000,1.02
+1995-07-24,61.25,64.50,61.13,64.00,148032000,1.00
+1995-07-21,60.88,62.88,60.50,60.50,142982400,0.95
+1995-07-20,62.00,62.50,60.88,61.25,159001600,0.96
+1995-07-19,62.75,64.37,60.38,61.38,178912000,0.96
+1995-07-18,68.75,69.00,64.50,64.62,153369600,1.01
+1995-07-17,68.50,69.37,68.25,68.87,53836800,1.08
+1995-07-14,67.87,69.62,66.87,68.12,114310400,1.06
+1995-07-13,66.75,70.12,66.75,68.75,152883200,1.07
+1995-07-12,64.37,67.12,64.37,66.87,96179200,1.04
+1995-07-11,65.25,65.75,63.50,63.63,62457600,0.99
+1995-07-10,64.12,66.37,64.12,65.87,85152000,1.03
+1995-07-07,62.00,65.25,61.88,64.25,93017600,1.00
+1995-07-06,60.50,62.25,59.63,62.13,72659200,0.97
+1995-07-05,60.38,61.50,60.13,60.13,72460800,0.94
+1995-07-03,60.25,60.50,60.13,60.25,9132800,0.94
+1995-06-30,60.63,61.25,60.00,60.13,45107200,0.94
+1995-06-29,59.75,61.00,59.63,60.38,88448000,0.94
+1995-06-28,58.88,60.38,57.88,59.25,92121600,0.93
+1995-06-27,59.00,61.50,58.75,59.50,143059200,0.93
+1995-06-26,61.38,61.50,59.25,59.38,86099200,0.93
+1995-06-23,57.88,61.75,57.50,61.63,140243200,0.96
+1995-06-22,57.38,58.63,56.63,58.25,93657600,0.91
+1995-06-21,56.88,58.75,56.50,57.25,205689600,0.89
+1995-06-20,53.50,56.75,53.38,56.69,223289600,0.89
+1995-06-19,50.38,53.13,50.25,52.88,109062400,0.83
+1995-06-16,50.25,50.63,50.13,50.25,64582400,0.79
+1995-06-15,51.50,51.75,49.50,50.13,171667200,0.78
+1995-06-14,52.25,52.25,51.50,51.63,84780800,0.81
+1995-06-13,53.00,53.38,52.63,52.88,21280000,0.83
+1995-06-12,53.38,53.63,52.56,53.00,48390400,0.83
+1995-06-09,53.63,53.88,52.50,53.25,53836800,0.83
+1995-06-08,53.25,54.00,53.00,53.63,61779200,0.84
+1995-06-07,52.63,54.23,52.25,53.13,103468800,0.83
+1995-06-06,52.00,53.00,51.75,52.63,109472000,0.82
+1995-06-05,52.25,53.00,51.50,52.00,62720000,0.81
+1995-06-02,50.50,53.00,50.25,51.75,115942400,0.81
+1995-06-01,50.63,51.50,50.00,51.00,73888000,0.80
+1995-05-31,49.25,50.75,48.50,50.38,96428800,0.79
+1995-05-30,52.50,52.75,48.63,49.00,180000000,0.77
+1995-05-26,52.63,53.75,51.50,52.00,66988800,0.81
+1995-05-25,53.00,53.63,51.00,53.38,110278400,0.83
+1995-05-24,54.50,55.25,51.88,52.75,141011200,0.82
+1995-05-23,53.88,54.69,53.38,54.13,79340800,0.85
+1995-05-22,54.00,54.88,53.25,53.75,90297600,0.84
+1995-05-19,54.50,54.50,53.13,54.00,88851200,0.84
+1995-05-18,56.13,56.25,54.75,54.75,92812800,0.86
+1995-05-17,56.50,57.13,56.00,56.13,127987200,0.88
+1995-05-16,55.63,58.63,55.50,57.50,126931200,0.90
+1995-05-15,55.63,57.50,55.38,56.63,74777600,0.88
+1995-05-12,55.50,56.75,55.00,55.75,59840000,0.87
+1995-05-11,54.38,55.75,53.88,55.50,56128000,0.87
+1995-05-10,54.75,55.25,54.00,54.75,62118400,0.86
+1995-05-09,55.25,55.63,53.75,54.50,78828800,0.85
+1995-05-08,55.25,55.88,54.50,55.38,46950400,0.87
+1995-05-05,54.88,56.00,54.50,55.50,103283200,0.87
+1995-05-04,54.88,56.00,53.38,54.00,97798400,0.84
+1995-05-03,53.50,55.50,52.88,54.88,116640000,0.86
+1995-05-02,51.75,54.00,50.50,53.50,169600000,0.84
+1995-05-01,54.63,54.88,51.50,51.75,95737600,0.81
+1995-04-28,54.38,54.88,52.98,54.75,94508800,0.86
+1995-04-27,52.63,54.63,52.25,54.63,201830400,0.85
+1995-04-26,52.13,53.50,52.00,52.88,106400000,0.83
+1995-04-25,49.50,52.25,49.25,52.13,168019200,0.81
+1995-04-24,49.38,49.75,48.75,49.38,29817600,0.77
+1995-04-21,49.88,50.13,48.50,49.00,93920000,0.77
+1995-04-20,47.63,49.75,46.75,49.63,90137600,0.78
+1995-04-19,47.50,47.63,46.00,47.25,87270400,0.74
+1995-04-18,47.88,48.13,47.00,47.50,67488000,0.74
+1995-04-17,45.75,48.75,45.75,47.63,233612800,0.74
+1995-04-13,44.50,46.00,44.38,45.75,69452800,0.71
+1995-04-12,43.63,45.00,43.38,44.50,87750400,0.70
+1995-04-11,43.63,44.13,43.38,43.50,30380800,0.68
+1995-04-10,43.38,43.50,42.88,43.38,53152000,0.68
+1995-04-07,43.50,43.88,43.00,43.50,42470400,0.68
+1995-04-06,42.88,43.63,42.88,43.38,45497600,0.68
+1995-04-05,42.88,43.25,42.44,43.13,38880000,0.67
+1995-04-04,43.25,44.06,43.00,43.25,30860800,0.68
+1995-04-03,43.63,43.63,42.88,43.45,34649600,0.68
+1995-03-31,43.63,44.00,43.00,43.75,52108800,0.68
+1995-03-30,43.88,44.25,42.88,44.00,86163200,0.69
+1995-03-29,43.38,44.63,42.38,43.13,96332800,0.67
+1995-03-28,43.50,43.75,42.50,43.50,146220800,0.68
+1995-03-27,44.13,44.13,43.25,44.13,61689600,0.69
+1995-03-24,43.50,45.38,43.50,44.38,107590400,0.69
+1995-03-23,44.00,44.38,43.13,43.50,38662400,0.68
+1995-03-22,44.00,44.63,43.75,44.13,49702400,0.69
+1995-03-21,44.63,44.88,44.00,44.06,77760000,0.69
+1995-03-20,44.63,44.75,44.13,44.50,35200000,0.70
+1995-03-17,43.88,44.75,43.63,44.38,57728000,0.69
+1995-03-16,43.63,44.06,43.25,43.50,29542400,0.68
+1995-03-15,42.88,44.63,42.88,43.75,88672000,0.68
+1995-03-14,45.75,45.88,43.00,43.13,98118400,0.67
+1995-03-13,44.63,45.75,44.63,45.13,85062400,0.71
+1995-03-10,44.50,45.13,44.25,44.50,117139200,0.70
+1995-03-09,42.63,44.25,42.50,44.25,91148800,0.69
+1995-03-08,42.38,42.88,41.88,42.38,117120000,0.66
+1995-03-07,41.63,42.13,41.13,41.38,127168000,0.65
+1995-03-06,41.88,41.88,40.63,40.63,86387200,0.63
+1995-03-03,40.13,42.13,40.00,42.00,106592000,0.66
+1995-03-02,40.00,40.75,39.75,40.25,113222400,0.63
+1995-03-01,41.88,41.88,39.88,40.00,133139200,0.62
+1995-02-28,41.75,42.00,41.00,41.50,140403200,0.65
+1995-02-27,42.88,43.38,41.38,41.50,108640000,0.65
+1995-02-24,44.00,44.63,43.25,43.63,80832000,0.68
+1995-02-23,46.00,46.25,43.88,44.25,81356800,0.69
+1995-02-22,44.50,46.25,44.50,46.00,147968000,0.72
+1995-02-21,46.63,46.88,44.13,44.50,233683200,0.70
+1995-02-17,45.13,46.13,44.88,45.75,84358400,0.71
+1995-02-16,45.50,45.63,44.63,45.25,36032000,0.71
+1995-02-15,45.88,46.13,45.00,45.50,39763200,0.71
+1995-02-14,45.25,45.63,44.88,45.38,69932800,0.71
+1995-02-13,44.00,45.50,43.75,44.75,121088000,0.70
+1995-02-10,42.75,44.38,42.75,44.13,111872000,0.69
+1995-02-09,40.75,42.88,40.63,42.50,117459200,0.66
+1995-02-08,41.00,41.13,39.50,40.75,164249600,0.64
+1995-02-07,41.75,42.25,40.88,41.13,45977600,0.64
+1995-02-06,42.00,42.38,41.38,41.94,45772800,0.66
+1995-02-03,43.88,44.88,41.63,41.75,77478400,0.65
+1995-02-02,42.75,43.50,42.38,43.44,39110400,0.68
+1995-02-01,43.00,43.63,42.50,42.75,58521600,0.67
+1995-01-31,41.13,43.00,40.63,42.63,103872000,0.67
+1995-01-30,41.75,42.00,40.25,41.00,52160000,0.64
+1995-01-27,42.50,43.00,40.64,41.88,81619200,0.65
+1995-01-26,42.88,43.13,42.25,42.25,37312000,0.66
+1995-01-25,41.88,43.50,41.88,42.75,136998400,0.67
+1995-01-24,45.63,45.88,44.38,44.63,42956800,0.70
+1995-01-23,45.25,45.63,44.25,45.63,66508800,0.71
+1995-01-20,47.25,47.50,45.13,45.88,70067200,0.72
+1995-01-19,46.88,47.75,46.38,47.13,65977600,0.74
+1995-01-18,46.50,47.13,46.13,46.88,45292800,0.73
+1995-01-17,46.13,46.88,45.50,46.50,64121600,0.73
+1995-01-16,46.13,46.75,46.00,46.13,34470400,0.72
+1995-01-13,46.75,46.88,45.88,46.13,61561600,0.72
+1995-01-12,46.88,47.00,45.75,46.63,72537600,0.73
+1995-01-11,46.75,47.00,45.13,46.75,93043200,0.73
+1995-01-10,46.75,47.00,45.75,46.56,87148800,0.73
+1995-01-09,45.75,46.38,45.50,46.13,87769600,0.72
+1995-01-06,43.75,45.75,43.75,45.13,173849600,0.71
+1995-01-05,42.13,43.88,41.75,43.63,109292800,0.68
+1995-01-04,40.75,42.63,40.50,42.25,143552000,0.66
+1995-01-03,40.88,41.00,39.75,39.88,33657600,0.62
+1994-12-30,42.00,42.38,40.75,41.00,26419200,0.64
+1994-12-29,40.88,42.00,40.50,41.94,56531200,0.66
+1994-12-28,42.25,42.63,40.50,40.63,36512000,0.63
+1994-12-27,42.13,42.63,42.00,42.13,36710400,0.66
+1994-12-23,40.50,41.88,40.50,41.75,70400000,0.65
+1994-12-22,39.88,40.88,39.88,40.50,58489600,0.63
+1994-12-21,38.75,39.75,38.63,39.00,66348800,0.61
+1994-12-20,39.88,40.00,38.38,38.38,163232000,0.60
+1994-12-19,38.25,38.25,36.75,37.38,107763200,0.58
+1994-12-16,38.13,39.00,37.75,38.38,96832000,0.60
+1994-12-15,39.63,39.75,37.50,38.13,171180800,0.60
+1994-12-14,38.75,39.88,38.25,39.38,88582400,0.62
+1994-12-13,40.00,40.25,38.25,38.75,105248000,0.61
+1994-12-12,41.00,41.63,37.75,39.63,245772800,0.62
+1994-12-09,39.63,41.00,38.75,40.88,102688000,0.64
+1994-12-08,41.63,41.88,39.63,39.75,90188800,0.62
+1994-12-07,42.38,42.88,41.25,41.25,52582400,0.64
+1994-12-06,42.13,43.75,42.13,42.81,72972800,0.67
+1994-12-05,41.50,43.38,41.38,42.63,143052800,0.67
+1994-12-02,40.25,41.88,40.00,41.13,232262400,0.64
+1994-12-01,41.00,41.75,39.00,39.75,305580800,0.62
+1994-11-30,44.88,45.50,42.88,43.06,71692800,0.67
+1994-11-29,44.75,45.38,44.38,44.88,57811200,0.70
+1994-11-28,43.13,44.63,42.88,44.50,55078400,0.70
+1994-11-25,42.25,43.50,42.25,43.25,24710400,0.68
+1994-11-23,43.00,44.00,41.75,42.38,108960000,0.66
+1994-11-22,44.63,44.88,43.25,43.38,111558400,0.68
+1994-11-21,46.25,46.38,44.88,45.00,83507200,0.70
+1994-11-18,44.75,46.38,44.63,46.31,121958400,0.72
+1994-11-17,45.38,45.63,43.50,44.75,238348800,0.70
+1994-11-16,47.00,47.38,46.00,46.06,107142400,0.72
+1994-11-15,45.13,47.25,45.13,47.00,165459200,0.73
+1994-11-14,44.00,45.00,43.88,44.75,37779200,0.70
+1994-11-11,44.50,44.63,43.50,43.63,35321600,0.68
+1994-11-10,44.88,45.64,44.13,44.63,70476800,0.70
+1994-11-09,45.00,45.25,43.63,44.88,108499200,0.70
+1994-11-08,43.88,44.88,43.63,44.63,59872000,0.70
+1994-11-07,41.88,44.00,41.88,43.88,68672000,0.69
+1994-11-04,43.13,43.50,41.63,41.75,51520000,0.65
+1994-11-03,43.88,44.13,42.88,43.25,44217600,0.68
+1994-11-02,45.25,45.75,43.75,43.81,67200000,0.68
+1994-11-01,44.50,45.75,44.25,45.38,117331200,0.71
+1994-10-31,43.50,45.38,43.50,44.50,132640000,0.70
+1994-10-28,41.75,43.63,41.75,43.63,77299200,0.68
+1994-10-27,41.88,42.50,41.50,41.88,46636800,0.65
+1994-10-26,40.00,42.00,39.88,41.88,67891200,0.65
+1994-10-25,40.00,40.50,39.50,39.88,45817600,0.62
+1994-10-24,41.25,41.38,40.13,40.25,40518400,0.63
+1994-10-21,40.75,41.75,40.38,41.25,63712000,0.64
+1994-10-20,42.13,42.25,40.50,40.88,50790400,0.64
+1994-10-19,41.50,42.38,40.63,42.25,78220800,0.66
+1994-10-18,42.38,42.63,40.88,41.63,39820800,0.65
+1994-10-17,42.13,43.00,42.13,42.38,46758400,0.66
+1994-10-14,41.00,42.25,40.88,42.06,37049600,0.66
+1994-10-13,43.00,43.50,41.38,41.38,71628800,0.65
+1994-10-12,42.00,42.88,41.75,42.63,52531200,0.67
+1994-10-11,40.50,42.13,40.38,42.00,163398400,0.66
+1994-10-10,38.63,40.38,38.63,39.75,86572800,0.62
+1994-10-07,38.25,39.00,37.75,38.50,54080000,0.60
+1994-10-06,38.75,39.25,38.00,38.13,87379200,0.60
+1994-10-05,36.38,38.88,35.38,38.88,82323200,0.61
+1994-10-04,37.13,37.75,36.25,36.38,54022400,0.57
+1994-10-03,37.25,37.50,36.63,37.00,30963200,0.58
+1994-09-30,36.75,37.88,36.75,37.44,50796800,0.58
+1994-09-29,37.50,37.63,36.50,36.63,52108800,0.57
+1994-09-28,37.88,38.13,37.63,37.88,25689600,0.59
+1994-09-27,37.13,37.88,36.63,37.88,64691200,0.59
+1994-09-26,38.25,38.50,36.75,37.19,76928000,0.58
+1994-09-23,38.88,39.38,38.25,38.38,71500800,0.60
+1994-09-22,38.63,39.50,38.00,39.13,145011200,0.61
+1994-09-21,36.00,38.50,36.00,38.44,152659200,0.60
+1994-09-20,36.88,36.88,36.00,36.13,53849600,0.56
+1994-09-19,37.75,37.88,36.00,36.88,62848000,0.58
+1994-09-16,36.13,38.13,35.63,37.38,177632000,0.58
+1994-09-15,34.88,36.25,34.88,36.13,114700800,0.56
+1994-09-14,33.75,35.25,33.63,34.94,133772800,0.55
+1994-09-13,33.88,34.50,33.75,34.13,67302400,0.53
+1994-09-12,33.50,33.63,33.00,33.38,30470400,0.52
+1994-09-09,33.63,34.13,33.38,33.63,48281600,0.53
+1994-09-08,34.00,34.50,34.00,34.19,101612800,0.53
+1994-09-07,33.38,33.88,32.75,33.50,107750400,0.52
+1994-09-06,32.75,33.75,32.75,33.13,72051200,0.52
+1994-09-02,31.37,32.63,31.00,32.63,84851200,0.51
+1994-09-01,31.25,32.13,30.75,31.50,245971200,0.49
+1994-08-31,32.88,33.50,31.62,32.50,162630400,0.51
+1994-08-30,32.63,33.00,31.75,33.00,89152000,0.52
+1994-08-29,33.50,33.75,31.56,32.63,186361600,0.51
+1994-08-26,35.25,35.75,33.38,33.56,137811200,0.52
+1994-08-25,34.50,36.50,34.13,35.13,277900800,0.55
+1994-08-24,33.50,35.63,33.13,35.13,128211200,0.55
+1994-08-23,34.50,35.50,33.75,34.00,100832000,0.53
+1994-08-22,34.13,34.50,33.88,34.25,53241600,0.54
+1994-08-19,34.38,34.88,33.50,34.13,85440000,0.53
+1994-08-18,35.38,36.25,34.00,34.31,140723200,0.54
+1994-08-17,33.38,35.63,33.38,35.50,231667200,0.55
+1994-08-16,32.50,33.13,31.50,33.06,131257600,0.52
+1994-08-15,32.63,32.75,31.87,32.44,71270400,0.51
+1994-08-12,33.13,33.50,32.25,32.63,109132800,0.51
+1994-08-11,32.63,34.00,31.75,33.00,189030400,0.52
+1994-08-10,31.12,33.25,31.12,32.75,264659200,0.51
+1994-08-09,29.25,31.12,29.25,31.00,219142400,0.48
+1994-08-08,28.87,29.37,28.50,29.25,59417600,0.46
+1994-08-05,28.37,28.75,28.00,28.25,28403200,0.44
+1994-08-04,29.00,29.75,28.50,28.62,109747200,0.45
+1994-08-03,28.50,29.25,28.00,29.00,113318400,0.45
+1994-08-02,28.50,29.37,28.50,28.75,107980800,0.45
+1994-08-01,27.87,28.75,27.50,28.44,68198400,0.44
+1994-07-29,27.37,28.50,27.25,28.00,95987200,0.44
+1994-07-28,26.87,27.50,26.50,26.87,40710400,0.42
+1994-07-27,26.87,27.50,26.87,27.06,49817600,0.42
+1994-07-26,26.00,27.00,26.00,27.00,53510400,0.42
+1994-07-25,26.00,26.25,25.50,26.25,28768000,0.41
+1994-07-22,26.75,27.12,26.00,26.00,34099200,0.41
+1994-07-21,25.75,26.87,25.25,26.62,91020800,0.42
+1994-07-20,25.37,25.75,24.87,25.75,74950400,0.40
+1994-07-19,26.12,26.12,25.12,25.62,96480000,0.40
+1994-07-18,26.00,27.25,26.00,26.00,46969600,0.41
+1994-07-15,27.75,27.75,25.87,25.87,61798400,0.40
+1994-07-14,27.25,27.75,26.87,27.00,64198400,0.42
+1994-07-13,27.75,28.12,27.12,27.44,89478400,0.43
+1994-07-12,28.62,28.75,26.89,27.50,95980800,0.43
+1994-07-11,28.00,29.00,27.75,28.87,101068800,0.45
+1994-07-08,26.87,28.12,26.75,28.06,111283200,0.44
+1994-07-07,26.75,27.25,26.62,27.25,78681600,0.43
+1994-07-06,25.75,26.75,25.37,26.50,102028800,0.41
+1994-07-05,25.00,25.87,25.00,25.75,75078400,0.40
+1994-07-01,25.75,26.00,24.37,25.12,85062400,0.39
+1994-06-30,25.87,27.00,25.87,26.37,66048000,0.41
+1994-06-29,26.37,27.37,25.50,26.00,123411200,0.41
+1994-06-28,25.75,26.87,25.62,26.50,87072000,0.41
+1994-06-27,24.00,25.87,23.50,25.56,93472000,0.40
+1994-06-24,24.62,24.75,24.00,24.12,119289600,0.38
+1994-06-23,26.12,26.25,25.25,25.25,58368000,0.39
+1994-06-22,25.87,26.62,25.62,25.87,105177600,0.40
+1994-06-21,24.62,25.62,24.50,25.50,109568000,0.40
+1994-06-20,25.25,25.37,24.75,25.12,95558400,0.39
+1994-06-17,26.25,26.37,25.37,25.56,153568000,0.40
+1994-06-16,27.75,28.00,26.87,26.87,81478400,0.42
+1994-06-15,27.12,28.25,26.75,27.94,61721600,0.44
+1994-06-14,28.00,28.25,27.37,27.75,58918400,0.43
+1994-06-13,27.62,28.50,27.37,27.87,55020800,0.44
+1994-06-10,27.00,28.00,26.87,27.87,100422400,0.44
+1994-06-09,26.62,27.37,26.25,26.37,67379200,0.41
+1994-06-08,27.75,28.00,26.50,26.50,169292800,0.41
+1994-06-07,27.50,28.56,26.62,28.25,172128000,0.44
+1994-06-06,28.87,29.50,27.37,27.62,116083200,0.43
+1994-06-03,29.12,30.75,28.75,28.75,198432000,0.45
+1994-06-02,27.87,29.50,27.87,29.12,111462400,0.46
+1994-06-01,28.50,28.62,27.75,27.94,92172800,0.44
+1994-05-31,28.62,29.00,28.37,28.62,101158400,0.45
+1994-05-27,29.50,29.50,28.50,28.81,51820800,0.45
+1994-05-26,29.87,30.00,28.75,29.37,98041600,0.46
+1994-05-25,28.75,30.37,28.37,30.00,260492800,0.47
+1994-05-24,28.87,29.75,28.12,29.00,384729600,0.45
+1994-05-23,24.75,26.00,24.25,26.00,61459200,0.41
+1994-05-20,24.75,25.12,23.37,24.87,81337600,0.39
+1994-05-19,24.00,25.50,23.75,24.87,68128000,0.39
+1994-05-18,24.37,24.37,23.37,24.00,68627200,0.38
+1994-05-17,24.62,24.62,23.50,24.12,67238400,0.38
+1994-05-16,24.50,25.25,24.12,24.37,53280000,0.38
+1994-05-13,23.12,24.75,22.37,24.50,123737600,0.38
+1994-05-12,24.37,24.75,23.12,23.12,59782400,0.36
+1994-05-11,25.87,26.25,24.00,24.37,112243200,0.38
+1994-05-10,26.25,26.75,26.00,26.00,73260800,0.41
+1994-05-09,25.75,26.37,25.50,25.81,54617600,0.40
+1994-05-06,26.00,26.37,25.62,25.87,55968000,0.40
+1994-05-05,26.75,27.87,26.37,26.69,141548800,0.42
+1994-05-04,24.50,27.00,24.37,26.87,125792000,0.42
+1994-05-03,23.00,24.75,22.87,24.37,143520000,0.38
+1994-05-02,22.25,22.87,21.50,22.62,64198400,0.35
+1994-04-29,22.37,22.75,21.75,22.00,103859200,0.34
+1994-04-28,23.12,23.44,22.62,22.75,33580800,0.36
+1994-04-26,23.75,23.87,22.87,23.25,43801600,0.36
+1994-04-25,23.87,24.12,23.37,23.62,38451200,0.37
+1994-04-22,22.50,24.12,22.50,23.62,180032000,0.37
+1994-04-21,22.50,23.50,21.25,22.00,616403200,0.34
+1994-04-20,26.75,27.50,24.75,24.87,210617600,0.39
+1994-04-19,26.50,27.12,25.75,26.50,71756800,0.41
+1994-04-18,26.75,27.12,25.75,26.62,50662400,0.42
+1994-04-15,27.75,27.75,26.87,26.87,30208000,0.42
+1994-04-14,26.62,28.62,26.50,27.62,63379200,0.43
+1994-04-13,28.25,28.37,25.75,26.87,105689600,0.42
+1994-04-12,28.37,28.62,27.50,27.87,66329600,0.44
+1994-04-11,29.00,29.25,28.50,28.50,39929600,0.45
+1994-04-08,29.00,30.12,28.50,29.37,151078400,0.46
+1994-04-07,27.87,29.00,27.25,29.00,110688000,0.45
+1994-04-06,27.75,28.00,26.87,27.62,62771200,0.43
+1994-04-05,26.50,27.87,26.50,27.75,99923200,0.43
+1994-04-04,24.37,26.37,24.12,26.00,106540800,0.41
+1994-03-31,26.50,27.00,24.75,25.25,102451200,0.39
+1994-03-30,26.37,27.50,25.75,26.25,82643200,0.41
+1994-03-29,27.50,27.50,26.37,26.87,85548800,0.42
+1994-03-28,28.00,28.25,25.75,27.25,118809600,0.43
+1994-03-25,27.75,28.75,27.50,28.00,158252800,0.44
+1994-03-24,27.75,27.87,26.25,27.62,116102400,0.43
+1994-03-23,27.00,28.12,26.87,28.00,96140800,0.44
+1994-03-22,27.50,28.37,26.75,27.00,110880000,0.42
+1994-03-21,26.87,27.87,26.75,27.75,102579200,0.43
+1994-03-18,27.00,27.12,26.37,27.12,60908800,0.42
+1994-03-17,27.12,27.25,26.87,26.87,54099200,0.42
+1994-03-16,26.25,27.37,26.25,27.25,87443200,0.43
+1994-03-15,26.12,26.62,25.87,26.37,60531200,0.41
+1994-03-14,25.62,26.00,25.12,25.75,50400000,0.40
+1994-03-11,26.00,26.12,24.87,25.37,59116800,0.40
+1994-03-10,26.37,26.37,25.75,25.87,51980800,0.40
+1994-03-09,26.12,26.75,25.75,26.25,73638400,0.41
+1994-03-08,26.75,26.87,25.75,26.00,73728000,0.41
+1994-03-07,27.37,27.50,26.37,26.75,66156800,0.42
+1994-03-04,26.87,27.87,26.50,27.25,280038400,0.43
+1994-03-03,26.75,28.25,26.25,27.00,538483200,0.42
+1994-03-02,24.00,25.12,23.62,24.87,218867200,0.39
+1994-03-01,25.00,25.00,24.00,24.87,152691200,0.39
+1994-02-28,24.75,25.25,24.50,25.00,104518400,0.39
+1994-02-25,25.00,25.37,24.12,24.12,123750400,0.38
+1994-02-24,24.12,25.00,23.25,24.87,187692800,0.39
+1994-02-23,23.00,24.37,23.00,24.12,185868800,0.38
+1994-02-22,22.00,23.00,22.00,22.75,149881600,0.36
+1994-02-18,20.37,21.25,20.37,21.00,38771200,0.33
+1994-02-17,21.25,21.50,20.25,20.62,56640000,0.32
+1994-02-16,20.50,21.00,20.37,21.00,42700800,0.33
+1994-02-15,20.87,20.87,20.12,20.25,31129600,0.32
+1994-02-14,20.25,21.37,20.25,20.75,45600000,0.32
+1994-02-11,20.50,20.75,20.00,20.37,24627200,0.32
+1994-02-10,20.75,21.37,20.37,20.75,70592000,0.32
+1994-02-09,19.87,20.75,19.62,20.62,96012800,0.32
+1994-02-08,19.37,20.00,19.25,19.75,48972800,0.31
+1994-02-07,19.87,19.87,19.12,19.50,102899200,0.30
+1994-02-04,20.37,20.87,19.87,20.00,55360000,0.31
+1994-02-03,20.62,20.87,19.87,20.37,98688000,0.32
+1994-02-02,20.87,21.00,20.25,20.75,258848000,0.32
+1994-02-01,22.12,22.12,21.75,22.00,55712000,0.34
+1994-01-31,21.87,22.37,21.75,22.00,150400000,0.34
+1994-01-28,21.25,22.62,21.12,21.62,226617600,0.34
+1994-01-27,21.87,22.12,20.75,21.00,223622400,0.33
+1994-01-26,23.25,23.37,21.75,22.00,195257600,0.34
+1994-01-25,23.25,23.37,22.50,23.37,116659200,0.37
+1994-01-24,24.37,24.62,23.12,23.25,157932800,0.36
+1994-01-21,25.87,26.12,24.62,24.62,89721600,0.38
+1994-01-20,25.00,25.87,24.87,25.50,40307200,0.40
+1994-01-19,26.12,26.12,24.62,24.87,42310400,0.39
+1994-01-18,26.00,26.37,25.75,26.25,76960000,0.41
+1994-01-17,25.37,26.12,25.25,25.87,64396800,0.40
+1994-01-14,24.50,25.50,24.25,25.37,61849600,0.40
+1994-01-13,25.37,25.50,24.50,24.62,35123200,0.38
+1994-01-12,25.37,25.62,25.00,25.37,50777600,0.40
+1994-01-11,25.25,25.50,24.37,25.25,50220800,0.39
+1994-01-10,25.50,25.87,25.25,25.50,24627200,0.40
+1994-01-07,25.62,26.12,25.00,25.75,67532800,0.40
+1994-01-06,26.00,26.12,24.75,25.37,107628800,0.40
+1994-01-05,24.75,25.87,24.75,25.75,76147200,0.40
+1994-01-04,24.12,25.50,23.62,24.87,93401600,0.39
+1994-01-03,22.50,24.25,22.50,24.00,75520000,0.38
+1993-12-31,22.50,23.00,22.25,22.62,35552000,0.35
+1993-12-30,22.87,23.00,22.50,22.62,31488000,0.35
+1993-12-29,23.37,23.37,22.37,22.75,44339200,0.36
+1993-12-28,23.50,23.62,23.00,23.25,44902400,0.36
+1993-12-27,23.62,23.75,23.12,23.50,31667200,0.37
+1993-12-23,24.12,24.25,23.37,23.37,30438400,0.37
+1993-12-22,23.00,24.25,22.87,24.12,59078400,0.38
+1993-12-21,23.50,23.75,22.87,22.87,33388800,0.36
+1993-12-20,23.75,24.00,23.37,23.50,29280000,0.37
+1993-12-17,24.50,24.75,23.87,23.87,35488000,0.37
+1993-12-16,23.25,24.87,23.25,24.37,120620800,0.38
+1993-12-15,22.62,23.25,22.25,23.25,69209600,0.36
+1993-12-14,23.12,23.25,22.37,22.50,43276800,0.35
+1993-12-13,23.12,23.25,22.50,23.00,77017600,0.36
+1993-12-10,24.12,24.25,22.62,23.37,98643200,0.37
+1993-12-09,25.12,25.12,23.62,24.37,90272000,0.38
+1993-12-08,25.50,25.62,24.87,25.00,80358400,0.39
+1993-12-07,26.50,26.75,25.62,25.75,75596800,0.40
+1993-12-06,27.37,27.62,26.25,26.50,113420800,0.41
+1993-12-03,26.75,28.12,26.75,27.75,182630400,0.43
+1993-12-02,26.50,26.75,25.75,26.37,75052800,0.41
+1993-12-01,27.25,27.62,26.25,26.37,95481600,0.41
+1993-11-30,25.50,27.50,25.25,27.12,410457600,0.42
+1993-11-29,24.75,25.12,24.00,24.12,69171200,0.38
+1993-11-26,25.00,25.12,24.00,24.37,21350400,0.38
+1993-11-24,24.25,25.12,24.00,25.00,76160000,0.39
+1993-11-23,22.25,24.00,22.12,24.00,77478400,0.38
+1993-11-22,23.00,23.25,21.75,22.25,112940800,0.35
+1993-11-19,24.00,24.12,23.62,23.75,84992000,0.37
+1993-11-18,25.00,25.00,24.12,24.50,55872000,0.38
+1993-11-17,25.37,25.62,24.25,25.00,86099200,0.39
+1993-11-16,24.87,26.00,24.87,25.37,96672000,0.40
+1993-11-15,26.00,26.12,24.62,24.87,126092800,0.39
+1993-11-12,25.25,26.37,24.87,26.25,122387200,0.41
+1993-11-11,23.87,25.37,23.87,25.37,184460800,0.40
+1993-11-10,22.75,23.87,22.50,23.75,87859200,0.37
+1993-11-09,23.87,24.12,22.25,22.62,119923200,0.35
+1993-11-08,22.50,23.87,22.37,23.75,198060800,0.37
+1993-11-05,20.75,22.50,20.62,22.37,88512000,0.35
+1993-11-04,21.25,21.37,20.75,20.87,38752000,0.33
+1993-11-03,22.25,22.50,21.12,21.50,87929600,0.34
+1993-11-02,20.75,22.37,20.75,22.12,155001600,0.35
+1993-11-01,20.12,20.87,20.12,20.75,57017600,0.32
+1993-10-29,20.00,20.25,19.87,20.25,20377600,0.32
+1993-10-28,20.50,20.62,19.75,19.87,53798400,0.31
+1993-10-27,19.37,20.75,19.37,20.37,114950400,0.32
+1993-10-26,19.00,19.50,18.50,19.50,35059200,0.30
+1993-10-25,19.37,19.62,18.75,19.00,39200000,0.30
+1993-10-22,20.25,20.37,19.12,19.50,56352000,0.30
+1993-10-21,18.87,20.25,18.75,19.87,109132800,0.31
+1993-10-20,19.00,19.25,18.75,18.87,26579200,0.29
+1993-10-19,19.00,19.12,18.75,18.75,79072000,0.29
+1993-10-18,18.75,19.25,18.00,18.87,76198400,0.29
+1993-10-15,18.00,18.87,18.00,18.75,125548800,0.29
+1993-10-14,16.25,18.12,16.00,17.75,134963200,0.28
+1993-10-13,16.12,16.37,16.00,16.25,22489600,0.25
+1993-10-12,16.25,16.37,16.12,16.12,13561600,0.25
+1993-10-11,16.00,16.37,15.88,16.37,11718400,0.26
+1993-10-08,16.50,16.50,15.88,16.12,38048000,0.25
+1993-10-07,16.62,16.62,16.37,16.37,18208000,0.26
+1993-10-06,16.12,16.75,16.12,16.37,30272000,0.26
+1993-10-05,16.37,16.50,15.88,16.12,25600000,0.25
+1993-10-04,16.50,16.75,16.25,16.37,11980800,0.26
+1993-10-01,16.62,16.75,16.37,16.50,22188800,0.26
+1993-09-30,16.37,16.62,16.25,16.62,20640000,0.26
+1993-09-29,16.62,16.87,16.25,16.50,49472000,0.26
+1993-09-28,16.87,17.87,16.62,16.75,15462400,0.26
+1993-09-27,17.00,17.25,16.62,16.75,20012800,0.26
+1993-09-24,17.12,17.37,16.87,17.25,12998400,0.27
+1993-09-23,17.12,17.75,16.62,17.37,46150400,0.27
+1993-09-22,16.12,17.50,16.12,17.25,40819200,0.27
+1993-09-21,16.62,16.62,15.75,16.25,61728000,0.25
+1993-09-20,16.87,17.25,16.25,16.50,52217600,0.26
+1993-09-17,17.25,17.25,16.87,17.00,14188800,0.27
+1993-09-16,17.25,17.37,17.00,17.12,7417600,0.27
+1993-09-15,17.37,17.50,17.00,17.37,18220800,0.27
+1993-09-14,17.00,17.50,16.87,17.25,35699200,0.27
+1993-09-13,17.50,17.75,17.12,17.37,21388800,0.27
+1993-09-10,17.37,17.75,17.00,17.62,33497600,0.28
+1993-09-09,18.00,18.00,17.25,17.50,35449600,0.27
+1993-09-08,17.12,18.00,17.12,17.87,53356800,0.28
+1993-09-07,18.12,18.25,17.12,17.50,72179200,0.27
+1993-09-03,18.25,18.37,18.00,18.12,13721600,0.28
+1993-09-02,18.37,18.37,18.00,18.25,16140800,0.29
+1993-09-01,18.37,18.62,18.00,18.12,24243200,0.28
+1993-08-31,18.62,18.75,18.25,18.37,19347200,0.29
+1993-08-30,17.87,18.87,17.87,18.62,32908800,0.29
+1993-08-27,18.25,18.37,17.87,18.12,28851200,0.28
+1993-08-26,18.25,18.62,18.00,18.25,40742400,0.29
+1993-08-25,18.87,19.00,18.12,18.50,33241600,0.29
+1993-08-24,18.87,19.00,18.37,18.87,74476800,0.29
+1993-08-23,19.50,19.50,18.50,18.75,49529600,0.29
+1993-08-20,19.25,20.12,19.12,19.50,58150400,0.30
+1993-08-19,18.87,19.50,18.75,19.12,60012800,0.30
+1993-08-18,21.00,21.12,19.25,19.37,145728000,0.30
+1993-08-17,18.50,20.87,18.50,20.87,132288000,0.33
+1993-08-16,19.50,19.62,18.75,19.62,74880000,0.31
+1993-08-13,19.25,20.00,19.25,19.37,28883200,0.30
+1993-08-12,19.25,19.50,19.00,19.12,15078400,0.30
+1993-08-11,19.12,20.00,18.75,19.37,40800000,0.30
+1993-08-10,19.87,19.87,19.12,19.12,32108800,0.30
+1993-08-09,19.62,20.37,19.50,19.87,38489600,0.31
+1993-08-06,20.37,20.37,19.37,19.75,37382400,0.31
+1993-08-05,20.25,20.87,20.00,20.37,79500800,0.32
+1993-08-04,19.25,20.12,18.75,20.12,107603200,0.31
+1993-08-03,21.50,21.62,19.50,19.62,85920000,0.31
+1993-08-02,20.50,21.50,20.50,21.00,106688000,0.33
+1993-07-30,19.75,20.37,19.25,20.12,79891200,0.31
+1993-07-29,18.25,20.50,18.12,19.87,247948800,0.31
+1993-07-28,18.00,18.12,17.75,18.00,64172800,0.28
+1993-07-27,18.12,18.62,17.37,17.75,40448000,0.28
+1993-07-26,17.75,18.37,17.62,18.25,68768000,0.29
+1993-07-23,17.12,17.87,17.00,17.50,58572800,0.27
+1993-07-22,17.00,17.37,16.75,17.12,49632000,0.27
+1993-07-21,16.75,17.12,16.62,17.00,40518400,0.27
+1993-07-20,16.50,17.00,16.37,16.75,49760000,0.26
+1993-07-19,16.12,16.75,16.00,16.25,68089600,0.25
+1993-07-16,15.63,16.12,15.38,16.00,84537600,0.25
+1993-07-15,15.88,16.37,15.75,16.00,123161600,0.25
+1993-07-14,14.63,16.50,14.63,15.88,388089600,0.25
+1993-07-13,19.37,20.00,19.12,19.25,57017600,0.30
+1993-07-12,17.50,19.25,17.50,19.00,101318400,0.30
+1993-07-09,18.00,18.50,18.00,18.37,34732800,0.29
+1993-07-08,18.25,18.37,17.87,18.12,48217600,0.28
+1993-07-07,18.00,18.75,17.87,18.25,51897600,0.29
+1993-07-06,18.75,18.75,18.00,18.25,59827200,0.29
+1993-07-02,18.87,18.87,18.50,18.75,29958400,0.29
+1993-07-01,18.50,19.12,18.37,18.87,61542400,0.29
+1993-06-30,19.12,19.12,17.87,18.75,154188800,0.29
+1993-06-29,19.50,19.75,18.87,19.00,111532800,0.30
+1993-06-28,21.50,21.50,19.25,19.87,160192000,0.31
+1993-06-25,20.37,21.25,20.25,21.12,87872000,0.33
+1993-06-24,19.87,20.62,19.75,20.37,103660800,0.32
+1993-06-23,19.50,20.25,19.12,19.87,117760000,0.31
+1993-06-22,18.62,19.37,18.50,19.12,206739200,0.30
+1993-06-21,17.87,18.50,17.75,18.25,112089600,0.29
+1993-06-18,18.62,18.62,17.50,17.75,220627200,0.28
+1993-06-17,19.50,19.50,18.50,18.50,113702400,0.29
+1993-06-16,19.62,19.75,19.12,19.37,69772800,0.30
+1993-06-15,20.25,20.25,19.62,19.75,38387200,0.31
+1993-06-14,20.37,20.62,19.75,20.12,53779200,0.31
+1993-06-11,19.87,20.50,19.87,20.37,92729600,0.32
+1993-06-10,20.00,20.00,19.00,19.62,102528000,0.31
+1993-06-09,20.25,20.50,19.75,20.00,118681600,0.31
+1993-06-08,20.50,21.12,20.37,20.75,84147200,0.32
+1993-06-07,22.50,22.75,20.62,21.37,123302400,0.33
+1993-06-04,23.00,23.00,22.12,22.50,111500800,0.35
+1993-06-03,23.75,24.00,23.12,23.25,78547200,0.36
+1993-06-02,24.62,24.75,23.37,23.62,88358400,0.37
+1993-06-01,24.50,25.62,24.37,24.75,68160000,0.39
+1993-05-28,23.12,24.62,22.75,24.12,122790400,0.38
+1993-05-27,24.75,24.75,23.50,23.62,127468800,0.37
+1993-05-26,24.62,25.00,23.62,24.37,236992000,0.38
+1993-05-25,22.25,25.25,22.12,24.75,842560000,0.39
+1993-05-24,32.75,32.75,31.75,32.13,70700800,0.50
+1993-05-21,31.87,33.38,31.50,33.13,93670400,0.52
+1993-05-20,31.37,32.75,30.75,32.13,147961600,0.50
+1993-05-19,33.00,33.50,30.62,30.75,189888000,0.48
+1993-05-18,33.50,34.38,33.25,34.00,171232000,0.53
+1993-05-17,31.25,33.25,31.00,33.13,51577600,0.52
+1993-05-14,30.87,31.75,30.75,31.37,64121600,0.49
+1993-05-13,30.87,31.25,30.25,31.12,98803200,0.49
+1993-05-12,33.00,33.38,31.75,32.00,76339200,0.50
+1993-05-11,32.88,33.63,32.63,33.25,74982400,0.52
+1993-05-10,32.50,33.50,32.50,33.13,64172800,0.52
+1993-05-07,31.87,32.75,31.62,32.25,48377600,0.50
+1993-05-06,32.50,33.00,31.37,31.87,81580800,0.50
+1993-05-05,31.12,33.25,31.00,32.38,108678400,0.51
+1993-05-04,29.37,31.75,29.25,31.75,102003200,0.50
+1993-05-03,28.87,29.37,28.75,29.37,34899200,0.46
+1993-04-30,28.75,29.25,28.62,29.00,52000000,0.45
+1993-04-29,28.75,28.87,28.00,28.62,37888000,0.45
+1993-04-28,28.87,29.00,28.37,28.87,63782400,0.45
+1993-04-27,28.25,29.25,28.25,28.87,77747200,0.45
+1993-04-26,28.62,29.25,27.87,28.25,92332800,0.44
+1993-04-23,29.00,29.12,27.62,28.00,182752000,0.44
+1993-04-22,28.75,30.62,28.37,30.37,158969600,0.47
+1993-04-21,31.25,31.25,28.25,28.62,226860800,0.45
+1993-04-20,30.50,31.37,30.25,31.25,87468800,0.49
+1993-04-19,31.50,32.25,30.25,30.37,89292800,0.47
+1993-04-16,32.63,33.13,31.25,31.75,56537600,0.50
+1993-04-15,31.75,33.00,31.25,32.50,58272000,0.51
+1993-04-14,31.75,32.25,30.75,32.00,81811200,0.50
+1993-04-13,33.38,34.00,31.62,31.62,67481600,0.49
+1993-04-12,32.13,34.50,32.13,33.13,90323200,0.52
+1993-04-08,33.50,33.63,31.37,32.13,87180800,0.50
+1993-04-07,32.75,33.63,32.63,33.63,54137600,0.53
+1993-04-06,33.38,33.63,32.63,32.75,67552000,0.51
+1993-04-05,33.00,33.50,32.50,33.00,69222400,0.52
+1993-04-02,34.50,34.50,32.38,32.88,128249600,0.51
+1993-04-01,34.75,35.50,34.63,35.00,37772800,0.55
+1993-03-31,35.13,35.75,34.75,35.13,41836800,0.55
+1993-03-30,34.75,35.75,34.00,34.63,99910400,0.54
+1993-03-29,36.38,36.50,34.50,34.75,106649600,0.54
+1993-03-26,36.88,37.63,36.38,36.63,96249600,0.57
+1993-03-25,35.88,37.00,35.63,36.50,88902400,0.57
+1993-03-24,34.13,35.38,33.88,35.25,69472000,0.55
+1993-03-23,34.75,35.13,33.88,33.88,63398400,0.53
+1993-03-22,34.88,35.25,33.88,34.50,86169600,0.54
+1993-03-19,36.00,36.38,34.63,35.25,77011200,0.55
+1993-03-18,35.63,36.50,35.38,36.00,50009600,0.56
+1993-03-17,37.13,37.25,35.25,35.63,101881600,0.56
+1993-03-16,39.00,39.13,37.00,37.25,123820800,0.58
+1993-03-15,37.88,39.00,37.50,38.75,134272000,0.61
+1993-03-12,36.38,37.50,35.88,37.38,172697600,0.58
+1993-03-11,36.88,36.88,35.75,35.88,129939200,0.56
+1993-03-10,35.75,37.38,35.25,36.50,174080000,0.57
+1993-03-09,34.13,35.13,33.00,35.00,244563200,0.55
+1993-03-08,31.00,33.75,30.87,33.63,200748800,0.53
+1993-03-05,30.75,31.25,30.25,30.50,134278400,0.48
+1993-03-04,29.75,30.50,28.87,30.25,159667200,0.47
+1993-03-03,30.37,30.62,29.62,30.25,126240000,0.47
+1993-03-02,30.37,31.50,30.37,31.25,103961600,0.49
+1993-03-01,32.25,32.25,30.37,30.50,95321600,0.48
+1993-02-26,32.75,33.00,31.37,32.13,153292800,0.50
+1993-02-25,30.12,32.63,30.00,32.63,266259200,0.51
+1993-02-24,30.50,32.25,29.12,30.12,609990400,0.47
+1993-02-23,36.50,36.75,35.00,36.25,104998400,0.57
+1993-02-22,36.75,37.38,35.25,36.25,162182400,0.57
+1993-02-19,34.88,37.63,34.63,36.50,189068800,0.57
+1993-02-18,35.25,35.50,34.38,34.63,168403200,0.54
+1993-02-17,33.38,34.75,33.25,34.63,125529600,0.54
+1993-02-16,34.50,34.75,32.00,33.00,96659200,0.52
+1993-02-12,36.00,36.25,34.88,35.00,79590400,0.55
+1993-02-11,35.75,36.38,34.38,36.25,274137600,0.57
+1993-02-10,38.75,39.00,36.13,36.50,163347200,0.57
+1993-02-09,40.00,40.13,38.75,39.13,98598400,0.61
+1993-02-08,38.88,40.63,38.88,40.13,79507200,0.63
+1993-02-05,40.50,40.63,37.50,39.13,266777600,0.61
+1993-02-04,41.75,42.13,40.38,40.75,127059200,0.64
+1993-02-03,44.63,45.00,40.25,41.88,302240000,0.65
+1993-02-02,45.50,45.88,44.00,45.00,277427200,0.70
+1993-02-01,46.13,49.13,45.63,49.00,89068800,0.77
+1993-01-29,47.13,47.38,45.88,46.25,36377600,0.72
+1993-01-28,47.88,48.00,46.50,47.38,61510400,0.74
+1993-01-27,49.50,49.88,47.50,47.75,86579200,0.75
+1993-01-26,49.25,49.88,49.13,49.38,105388800,0.77
+1993-01-25,46.88,49.63,46.88,48.50,106572800,0.76
+1993-01-22,46.00,48.00,45.38,46.75,83660800,0.73
+1993-01-21,46.00,46.38,45.38,45.75,43232000,0.71
+1993-01-20,45.75,46.75,45.50,45.88,32128000,0.72
+1993-01-19,47.38,47.88,45.50,45.75,70067200,0.71
+1993-01-18,46.25,47.63,46.00,47.50,49401600,0.74
+1993-01-15,46.25,48.25,45.63,46.25,102892800,0.72
+1993-01-14,45.88,47.38,45.63,46.63,122240000,0.73
+1993-01-13,45.50,46.25,44.75,45.88,61638400,0.72
+1993-01-12,45.25,46.00,44.88,45.25,48902400,0.71
+1993-01-11,46.00,46.75,45.50,46.38,49920000,0.72
+1993-01-08,46.63,46.75,45.25,46.13,58368000,0.72
+1993-01-07,48.00,48.00,46.25,46.63,127692800,0.73
+1993-01-06,46.75,48.50,46.75,47.88,72659200,0.75
+1993-01-05,45.13,47.00,44.00,46.63,84889600,0.73
+1993-01-04,47.63,47.75,44.88,45.25,99923200,0.71
+1992-12-31,47.88,48.25,47.75,48.00,41670400,0.75
+1992-12-30,47.63,48.00,46.88,48.00,69228800,0.75
+1992-12-29,47.88,48.38,47.50,47.88,54112000,0.75
+1992-12-28,47.50,47.75,45.75,47.63,72428800,0.74
+1992-12-24,48.00,48.00,46.88,47.50,33747200,0.74
+1992-12-23,47.13,48.00,47.13,47.75,39392000,0.75
+1992-12-22,45.88,47.25,45.75,47.00,92947200,0.73
+1992-12-21,44.75,46.00,44.13,46.00,65542400,0.72
+1992-12-18,43.50,44.88,43.38,44.63,93011200,0.70
+1992-12-17,41.88,43.75,41.75,43.38,107788800,0.68
+1992-12-16,40.00,41.88,39.63,41.63,70630400,0.65
+1992-12-15,39.63,40.38,39.50,39.75,46899200,0.62
+1992-12-14,40.63,40.88,38.75,39.88,81708800,0.62
+1992-12-11,41.00,42.13,40.63,40.63,65337600,0.63
+1992-12-10,39.63,41.13,39.25,41.00,82528000,0.64
+1992-12-09,38.25,40.38,37.88,39.63,151302400,0.62
+1992-12-08,37.00,38.38,36.63,38.13,68768000,0.60
+1992-12-07,36.50,37.00,36.38,37.00,16537600,0.58
+1992-12-04,35.88,37.50,35.88,36.13,87219200,0.56
+1992-12-03,36.13,36.38,35.50,35.88,45792000,0.56
+1992-12-02,37.25,37.25,35.38,36.25,66700800,0.57
+1992-12-01,36.50,37.38,36.50,37.00,62067200,0.58
+1992-11-30,36.25,36.88,36.13,36.75,73568000,0.57
+1992-11-27,36.25,36.63,36.13,36.25,33689600,0.57
+1992-11-25,36.00,36.75,35.75,36.25,87929600,0.57
+1992-11-24,34.50,36.13,34.50,35.50,163788800,0.55
+1992-11-23,34.25,35.00,31.00,33.38,337081600,0.52
+1992-11-20,34.50,36.88,34.00,34.63,680819200,0.54
+1992-11-19,39.00,39.25,38.13,38.38,156358400,0.60
+1992-11-18,35.00,36.88,35.00,36.25,28921600,0.57
+1992-11-17,35.50,35.88,34.88,35.13,37779200,0.55
+1992-11-16,36.00,36.00,35.13,35.63,36121600,0.56
+1992-11-13,35.75,36.00,35.38,36.00,47488000,0.56
+1992-11-12,37.75,37.75,35.63,36.13,119379200,0.56
+1992-11-11,37.13,37.63,36.63,37.63,33888000,0.59
+1992-11-10,37.63,37.63,36.38,37.00,76172800,0.58
+1992-11-09,37.75,37.88,36.63,37.50,47321600,0.59
+1992-11-06,36.88,37.63,36.38,37.38,39980800,0.58
+1992-11-05,35.38,37.00,35.00,36.75,81209600,0.57
+1992-11-04,34.75,35.50,34.13,35.13,64608000,0.55
+1992-11-03,35.00,35.25,34.38,34.63,46611200,0.54
+1992-11-02,34.13,35.00,33.88,34.63,34803200,0.54
+1992-10-30,35.00,35.50,33.88,34.13,70528000,0.53
+1992-10-29,35.38,35.75,34.13,35.13,59590400,0.55
+1992-10-28,34.25,35.63,34.13,35.25,31481600,0.55
+1992-10-27,35.63,35.63,34.63,34.63,55820800,0.54
+1992-10-26,34.63,35.63,34.63,35.38,41228800,0.55
+1992-10-23,33.75,35.50,33.75,34.63,135948800,0.54
+1992-10-22,33.75,34.00,33.25,33.63,71737600,0.53
+1992-10-21,34.50,34.75,32.63,34.13,176320000,0.53
+1992-10-20,33.75,34.88,33.13,34.50,137299200,0.54
+1992-10-19,33.63,33.75,32.75,33.75,123091200,0.53
+1992-10-16,32.88,34.50,32.63,33.63,106291200,0.53
+1992-10-15,30.62,33.25,30.25,33.00,112998400,0.52
+1992-10-14,30.75,31.50,30.62,31.25,78272000,0.49
+1992-10-13,29.25,30.62,29.00,30.50,100083200,0.48
+1992-10-12,28.25,29.12,28.12,29.00,42572800,0.45
+1992-10-09,29.12,29.25,27.87,28.00,56377600,0.44
+1992-10-08,28.87,29.75,28.75,29.12,49900800,0.46
+1992-10-07,29.12,30.25,28.62,28.75,91699200,0.45
+1992-10-06,27.62,29.62,27.50,29.00,110220800,0.45
+1992-10-05,27.25,27.62,25.00,27.37,134732800,0.43
+1992-10-02,27.62,28.12,27.37,27.62,36691200,0.43
+1992-10-01,28.12,28.37,27.37,27.62,33728000,0.43
+1992-09-30,28.25,28.87,28.25,28.62,37209600,0.45
+1992-09-29,27.12,28.75,26.62,28.37,68569600,0.44
+1992-09-28,28.00,28.50,27.50,28.00,34777600,0.44
+1992-09-25,28.25,29.62,27.75,28.12,100121600,0.44
+1992-09-24,27.25,29.12,27.25,28.75,132851200,0.45
+1992-09-23,26.62,27.25,25.00,27.25,83020800,0.43
+1992-09-22,27.75,28.00,26.12,26.62,59577600,0.42
+1992-09-21,28.25,28.25,27.62,28.00,36192000,0.44
+1992-09-18,28.12,29.00,28.00,28.25,72108800,0.44
+1992-09-17,28.12,28.87,27.75,28.25,107571200,0.44
+1992-09-16,25.62,27.75,25.00,27.37,151801600,0.43
+1992-09-15,26.62,27.00,25.75,25.75,91788800,0.40
+1992-09-14,25.75,27.50,25.25,27.12,159027200,0.42
+1992-09-11,26.50,27.25,26.12,26.25,105171200,0.41
+1992-09-10,25.75,26.62,25.12,26.50,90361600,0.41
+1992-09-09,24.75,26.00,24.25,25.75,49267200,0.40
+1992-09-08,24.75,25.12,24.62,25.00,30118400,0.39
+1992-09-04,25.75,25.75,24.75,25.00,42438400,0.39
+1992-09-03,26.75,27.00,25.50,25.75,58368000,0.40
+1992-09-02,25.87,26.87,25.75,26.75,61632000,0.42
+1992-09-01,25.50,25.87,25.12,25.87,25228800,0.40
+1992-08-31,25.00,25.50,24.87,25.25,29478400,0.39
+1992-08-28,25.37,25.37,24.87,24.87,23948800,0.39
+1992-08-27,25.25,25.62,25.00,25.12,35712000,0.39
+1992-08-26,24.25,25.12,23.87,25.00,29580800,0.39
+1992-08-25,23.87,24.50,23.37,23.75,51648000,0.37
+1992-08-24,24.50,24.62,24.00,24.12,34822400,0.38
+1992-08-21,25.12,25.37,24.37,24.87,55961600,0.39
+1992-08-20,25.62,25.62,24.87,24.87,38752000,0.39
+1992-08-19,25.62,26.37,25.50,25.62,122707200,0.40
+1992-08-18,24.87,26.00,24.50,25.37,170067200,0.40
+1992-08-17,24.12,24.37,23.00,23.25,52512000,0.36
+1992-08-14,23.25,24.75,23.25,24.00,62899200,0.38
+1992-08-13,23.12,23.62,23.00,23.50,22272000,0.37
+1992-08-12,22.50,23.50,22.50,23.12,38700800,0.36
+1992-08-11,22.75,22.75,22.37,22.62,59750400,0.35
+1992-08-10,22.37,22.87,22.25,22.75,59820800,0.36
+1992-08-07,23.00,23.00,22.50,22.75,82771200,0.36
+1992-08-06,22.75,23.25,22.62,23.12,87737600,0.36
+1992-08-05,23.50,23.62,22.75,22.87,67200000,0.36
+1992-08-04,24.00,24.25,23.00,23.62,81747200,0.37
+1992-08-03,22.62,24.25,22.62,24.12,98681600,0.38
+1992-07-31,21.25,23.75,20.75,23.00,213472000,0.36
+1992-07-30,19.25,20.87,19.00,20.62,66732800,0.32
+1992-07-29,19.75,20.00,19.37,19.62,58892800,0.31
+1992-07-28,19.62,19.87,19.12,19.87,46720000,0.31
+1992-07-27,20.25,20.37,19.25,19.75,54649600,0.31
+1992-07-24,20.12,20.87,20.00,20.50,54508800,0.32
+1992-07-23,20.50,20.50,19.87,20.37,92627200,0.32
+1992-07-22,19.25,21.00,18.87,20.25,168627200,0.32
+1992-07-21,18.25,19.75,18.25,19.50,77017600,0.30
+1992-07-20,17.75,18.25,17.50,18.00,33779200,0.28
+1992-07-17,18.50,18.50,17.75,18.00,41190400,0.28
+1992-07-16,17.50,18.75,17.50,18.37,79347200,0.29
+1992-07-15,17.87,18.12,17.50,17.75,26899200,0.28
+1992-07-14,17.37,18.00,16.87,17.87,35321600,0.28
+1992-07-13,17.62,17.62,16.75,17.37,15398400,0.27
+1992-07-10,16.37,17.75,16.37,17.50,57152000,0.27
+1992-07-09,16.37,16.62,16.00,16.25,35270400,0.25
+1992-07-08,16.50,16.62,16.25,16.37,26598400,0.26
+1992-07-07,17.87,18.00,16.50,16.75,33638400,0.26
+1992-07-06,18.00,18.37,17.62,17.62,20307200,0.28
+1992-07-02,17.62,18.00,17.50,17.75,58112000,0.28
+1992-07-01,18.00,18.00,17.37,17.37,55968000,0.27
+1992-06-30,18.12,18.12,17.75,18.12,52332800,0.28
+1992-06-29,17.37,18.25,17.12,17.87,89152000,0.28
+1992-06-26,16.87,17.25,16.00,16.87,66796800,0.26
+1992-06-25,18.12,18.37,16.87,17.00,144889600,0.27
+1992-06-24,16.00,17.25,16.00,17.00,173120000,0.27
+1992-06-23,15.75,16.50,15.50,15.75,79398400,0.25
+1992-06-22,16.00,16.12,15.13,15.38,113881600,0.24
+1992-06-19,16.12,16.62,15.00,15.88,302732800,0.25
+1992-06-18,21.25,22.25,15.50,15.75,392262400,0.25
+1992-06-17,23.50,23.62,21.00,21.12,83072000,0.33
+1992-06-16,23.62,24.75,23.25,23.50,87500800,0.37
+1992-06-15,23.12,24.12,22.37,24.12,37811200,0.38
+1992-06-12,23.37,24.25,23.25,24.00,45081600,0.38
+1992-06-11,21.37,23.37,21.25,23.12,51449600,0.36
+1992-06-10,23.50,23.75,21.25,21.62,75200000,0.34
+1992-06-09,23.87,23.87,22.75,23.12,46771200,0.36
+1992-06-08,23.12,23.87,23.12,23.50,34227200,0.37
+1992-06-05,24.87,24.87,22.87,23.12,124377600,0.36
+1992-06-04,24.62,25.12,24.37,24.87,88083200,0.39
+1992-06-03,27.00,27.00,24.50,24.50,156192000,0.38
+1992-06-02,26.62,27.25,26.25,26.87,31360000,0.42
+1992-06-01,26.37,26.62,25.62,26.37,23520000,0.41
+1992-05-29,27.37,27.62,26.00,26.87,43468800,0.42
+1992-05-28,25.25,27.25,24.75,27.00,49792000,0.42
+1992-05-27,24.87,25.25,24.12,25.12,55756800,0.39
+1992-05-26,26.00,26.12,24.75,24.87,25721600,0.39
+1992-05-22,26.62,26.62,25.25,26.00,55769600,0.41
+1992-05-21,25.75,27.75,25.50,27.00,38310400,0.42
+1992-05-20,25.50,25.87,25.37,25.75,26169600,0.40
+1992-05-19,25.75,26.12,25.00,25.50,94182400,0.40
+1992-05-18,25.50,25.50,24.62,25.12,60691200,0.39
+1992-05-15,24.87,25.75,24.75,25.50,30092800,0.40
+1992-05-14,26.12,26.37,25.00,25.12,43680000,0.39
+1992-05-13,26.75,26.87,25.87,26.25,54700800,0.41
+1992-05-12,27.62,27.62,26.12,26.62,58252800,0.42
+1992-05-11,28.00,28.25,27.12,27.75,43910400,0.43
+1992-05-08,28.25,28.75,27.75,28.00,31942400,0.44
+1992-05-07,26.62,29.00,26.12,28.00,92582400,0.44
+1992-05-06,27.00,27.25,26.00,26.75,30912000,0.42
+1992-05-05,26.12,27.12,26.12,26.62,26528000,0.42
+1992-05-04,25.62,26.37,25.50,26.37,21139200,0.41
+1992-05-01,26.25,26.50,25.00,25.50,24537600,0.40
+1992-04-30,24.12,26.50,24.00,26.25,47449600,0.41
+1992-04-29,22.87,23.87,21.87,23.50,64268800,0.37
+1992-04-28,25.37,25.62,23.50,23.62,62022400,0.37
+1992-04-27,25.62,25.75,24.87,25.50,34572800,0.40
+1992-04-24,26.75,26.75,25.50,26.00,47232000,0.41
+1992-04-23,26.87,26.87,26.12,26.75,21222400,0.42
+1992-04-22,26.75,26.87,26.25,26.50,24992000,0.41
+1992-04-21,27.00,27.00,26.25,26.50,32902400,0.41
+1992-04-20,27.37,28.00,26.75,27.00,35302400,0.42
+1992-04-16,28.25,28.62,27.37,28.12,43417600,0.44
+1992-04-15,26.62,28.37,26.37,27.75,66252800,0.43
+1992-04-14,26.00,27.25,25.75,26.37,45548800,0.41
+1992-04-13,25.75,26.50,25.37,25.50,24012800,0.40
+1992-04-10,27.00,27.25,24.75,25.62,46438400,0.40
+1992-04-09,37.50,38.88,37.50,38.75,77846400,0.40
+1992-04-08,36.50,37.50,35.13,37.38,94780800,0.39
+1992-04-07,39.00,39.38,36.25,36.38,76156800,0.38
+1992-04-06,38.00,38.88,37.50,38.63,30403200,0.40
+1992-04-03,36.25,37.88,36.13,37.88,49334400,0.39
+1992-04-02,37.00,37.25,36.25,36.38,59337600,0.38
+1992-04-01,36.00,37.13,35.75,37.13,40924800,0.39
+1992-03-31,36.25,37.00,36.00,36.38,77232000,0.38
+1992-03-30,37.88,38.25,36.25,36.50,55180800,0.38
+1992-03-27,39.25,39.38,37.13,37.75,67036800,0.39
+1992-03-26,40.38,40.50,39.00,39.63,64512000,0.41
+1992-03-25,38.88,40.13,38.38,40.13,57897600,0.42
+1992-03-24,39.13,39.50,37.88,38.63,57436800,0.40
+1992-03-23,40.50,40.50,38.13,38.88,57033600,0.41
+1992-03-20,40.38,41.00,39.88,40.75,69388800,0.42
+1992-03-19,38.88,40.13,38.63,40.00,56486400,0.42
+1992-03-18,39.75,40.38,38.75,38.75,102777600,0.40
+1992-03-17,36.38,39.38,36.13,39.25,130300800,0.41
+1992-03-16,35.50,36.00,35.25,36.00,43968000,0.38
+1992-03-13,36.50,36.88,35.25,35.50,122102400,0.37
+1992-03-12,38.13,38.13,35.88,36.13,171225600,0.38
+1992-03-11,39.50,39.50,37.75,37.88,128688000,0.39
+1992-03-10,38.75,39.50,37.63,39.25,139219200,0.41
+1992-03-09,36.25,37.25,36.25,37.00,90451200,0.39
+1992-03-06,35.25,36.25,35.25,36.25,103276800,0.38
+1992-03-05,35.75,35.88,35.13,35.25,73996800,0.37
+1992-03-04,37.13,37.38,35.88,35.88,90115200,0.37
+1992-03-03,37.38,37.88,36.75,37.00,93139200,0.39
+1992-03-02,35.13,37.00,35.00,36.75,180403200,0.38
+1992-02-28,33.63,35.13,33.38,34.88,101299200,0.36
+1992-02-27,33.25,33.63,32.88,33.50,38006400,0.35
+1992-02-26,32.00,33.38,32.00,33.38,51686400,0.35
+1992-02-25,31.75,32.13,31.12,32.00,66297600,0.33
+1992-02-24,32.63,32.88,31.62,32.00,34800000,0.33
+1992-02-21,33.00,33.63,32.25,32.75,77923200,0.34
+1992-02-20,31.50,33.25,31.12,32.88,57273600,0.34
+1992-02-19,30.37,31.75,30.12,31.12,46905600,0.32
+1992-02-18,32.25,32.50,30.50,30.75,50044800,0.32
+1992-02-14,32.50,32.75,31.75,32.38,25900800,0.34
+1992-02-13,33.63,33.88,32.50,32.75,40752000,0.34
+1992-02-12,33.00,34.00,32.75,33.88,40857600,0.35
+1992-02-11,32.75,33.13,32.50,32.63,26371200,0.34
+1992-02-10,32.25,32.88,32.13,32.63,31996800,0.34
+1992-02-07,32.00,32.50,31.62,32.13,55171200,0.33
+1992-02-06,32.75,33.38,31.87,32.38,81600000,0.34
+1992-02-05,31.75,32.88,31.50,32.63,76828800,0.34
+1992-02-04,30.00,31.50,28.62,31.50,137548800,0.33
+1992-02-03,32.00,32.00,30.37,30.75,65260800,0.32
+1992-01-31,32.00,32.25,31.50,31.87,20688000,0.33
+1992-01-30,31.37,32.25,30.50,32.00,53817600,0.33
+1992-01-29,31.87,33.38,31.00,31.12,71846400,0.32
+1992-01-28,33.13,33.25,31.75,32.25,54345600,0.34
+1992-01-27,33.13,33.25,32.25,32.88,35145600,0.34
+1992-01-24,33.00,33.75,33.00,33.13,25440000,0.35
+1992-01-23,34.13,34.63,32.50,33.25,84662400,0.35
+1992-01-22,30.75,34.00,30.75,34.00,79728000,0.35
+1992-01-21,32.00,32.25,30.12,30.62,99206400,0.32
+1992-01-20,32.88,33.00,32.25,32.25,35894400,0.34
+1992-01-17,33.38,33.75,32.50,33.13,55382400,0.35
+1992-01-16,33.25,34.50,32.88,33.13,104140800,0.35
+1992-01-15,33.25,33.63,32.75,33.00,61411200,0.34
+1992-01-14,33.13,33.38,32.50,33.00,107760000,0.34
+1992-01-13,30.87,33.00,30.25,32.13,87811200,0.33
+1992-01-10,32.13,32.50,29.87,31.12,167174400,0.32
+1992-01-09,31.87,33.00,31.75,32.63,108854400,0.34
+1992-01-08,29.87,32.75,29.50,31.87,183552000,0.33
+1992-01-07,27.87,30.25,27.87,29.87,105648000,0.31
+1992-01-06,28.25,28.37,27.87,28.25,111446400,0.29
+1992-01-03,27.50,28.37,27.00,28.12,99436800,0.29
+1992-01-02,25.25,27.12,25.25,27.00,46291200,0.28
+1991-12-31,26.12,26.50,25.25,25.62,62592000,0.27
+1991-12-30,25.50,26.25,25.25,26.00,145324800,0.27
+1991-12-27,24.87,25.50,24.87,25.50,32611200,0.27
+1991-12-26,24.62,25.12,24.50,25.12,25065600,0.26
+1991-12-24,24.37,25.00,23.87,24.75,98908800,0.26
+1991-12-23,23.75,24.37,23.50,24.37,71606400,0.25
+1991-12-20,24.00,24.25,23.50,23.62,94953600,0.25
+1991-12-19,24.87,24.87,23.37,23.75,108345600,0.25
+1991-12-18,24.87,25.12,24.37,25.12,143251200,0.26
+1991-12-17,26.87,27.00,25.37,25.75,80208000,0.27
+1991-12-16,27.25,27.50,26.62,26.87,29980800,0.28
+1991-12-13,27.87,28.00,27.25,27.50,51283200,0.29
+1991-12-12,27.25,28.37,27.12,27.37,119222400,0.29
+1991-12-11,27.00,27.50,26.37,27.25,80611200,0.28
+1991-12-10,26.37,26.87,26.25,26.75,61728000,0.28
+1991-12-09,26.25,26.87,26.00,26.25,59280000,0.27
+1991-12-06,25.12,26.25,24.75,26.00,91862400,0.27
+1991-12-05,24.75,25.75,24.75,25.25,75388800,0.26
+1991-12-04,25.25,25.25,24.25,25.00,81196800,0.26
+1991-12-03,24.75,25.50,24.25,25.00,115036800,0.26
+1991-12-02,22.87,24.62,22.62,24.12,54508800,0.25
+1991-11-29,23.50,23.75,23.25,23.50,7382400,0.24
+1991-11-27,23.75,24.12,23.50,23.50,19814400,0.24
+1991-11-26,24.50,24.87,23.00,24.00,55516800,0.25
+1991-11-25,24.25,24.87,23.75,24.25,70636800,0.25
+1991-11-22,23.62,24.50,23.37,24.37,134457600,0.25
+1991-11-21,22.50,23.75,20.87,23.25,352924800,0.24
+1991-11-20,23.62,23.75,21.25,21.87,133862400,0.23
+1991-11-19,23.75,24.00,22.75,23.37,91996800,0.24
+1991-11-18,22.25,24.50,22.25,24.37,93302400,0.25
+1991-11-15,24.00,24.00,22.00,22.25,60566400,0.23
+1991-11-14,24.87,24.87,23.50,23.87,45177600,0.25
+1991-11-13,24.25,25.12,24.00,24.75,73257600,0.26
+1991-11-12,23.50,24.87,23.37,24.62,40099200,0.26
+1991-11-11,24.37,24.62,23.12,23.37,40857600,0.24
+1991-11-08,24.62,24.75,24.12,24.37,66288000,0.25
+1991-11-07,23.75,24.37,22.87,24.00,60422400,0.25
+1991-11-06,25.12,25.25,22.62,23.50,233308800,0.24
+1991-11-05,24.62,25.50,24.37,24.87,147897600,0.26
+1991-11-04,22.87,24.12,22.50,23.87,129072000,0.25
+1991-11-01,25.12,25.62,22.50,22.62,225091200,0.24
+1991-10-31,26.87,26.87,23.75,24.87,128764800,0.26
+1991-10-30,27.12,27.50,26.75,26.87,48105600,0.28
+1991-10-29,26.75,27.12,26.12,27.00,79843200,0.28
+1991-10-28,27.50,27.87,25.87,26.62,78672000,0.28
+1991-10-25,28.37,28.62,26.25,27.25,92160000,0.28
+1991-10-24,27.50,28.00,25.62,27.75,228979200,0.29
+1991-10-23,29.62,29.75,27.37,27.37,113395200,0.29
+1991-10-22,29.75,30.00,29.37,29.62,53817600,0.31
+1991-10-21,30.37,30.37,29.75,29.75,34080000,0.31
+1991-10-18,30.87,31.50,30.00,30.25,59539200,0.32
+1991-10-17,34.50,34.50,30.62,30.87,163872000,0.32
+1991-10-16,33.88,35.25,33.38,35.00,64512000,0.36
+1991-10-15,33.13,34.25,32.38,33.75,50380800,0.35
+1991-10-14,31.62,33.00,31.37,32.75,28003200,0.34
+1991-10-11,32.00,32.00,31.37,31.37,28339200,0.33
+1991-10-10,31.00,32.25,31.00,32.00,35548800,0.33
+1991-10-09,28.75,30.62,28.75,30.62,53472000,0.32
+1991-10-08,29.00,29.37,28.50,28.87,53952000,0.30
+1991-10-07,30.37,30.50,29.25,29.25,59673600,0.30
+1991-10-04,31.37,32.25,30.50,30.75,41942400,0.32
+1991-10-03,32.13,32.25,30.50,31.12,45676800,0.32
+1991-10-02,33.13,33.25,32.25,32.38,20265600,0.34
+1991-10-01,33.63,34.00,33.13,33.25,23414400,0.35
+1991-09-30,32.25,33.38,32.00,33.38,28339200,0.35
+1991-09-27,30.50,32.50,30.50,32.00,81753600,0.33
+1991-09-26,29.87,30.75,29.75,30.75,45484800,0.32
+1991-09-25,30.50,30.75,29.50,30.12,38044800,0.31
+1991-09-24,30.50,30.75,29.62,30.62,48499200,0.32
+1991-09-23,31.37,31.50,30.12,30.25,33072000,0.32
+1991-09-20,32.75,32.75,31.50,31.75,30316800,0.33
+1991-09-19,32.00,32.75,31.62,32.38,53894400,0.34
+1991-09-18,31.25,32.13,31.25,32.00,21974400,0.33
+1991-09-17,32.13,33.25,31.37,31.75,86352000,0.33
+1991-09-16,32.88,33.00,31.75,32.25,59548800,0.34
+1991-09-13,35.88,35.88,33.00,33.13,97248000,0.35
+1991-09-12,34.88,36.25,34.88,35.88,44803200,0.37
+1991-09-11,33.25,34.88,32.63,34.63,57072000,0.36
+1991-09-10,34.75,34.75,33.25,33.50,46579200,0.35
+1991-09-09,34.00,34.75,33.75,34.75,13872000,0.36
+1991-09-06,33.88,34.00,33.38,33.75,61497600,0.35
+1991-09-05,32.75,34.25,32.75,33.75,92755200,0.35
+1991-09-04,33.50,33.63,32.38,33.00,111792000,0.34
+1991-09-03,32.88,33.63,32.63,33.63,28588800,0.35
+1991-08-30,33.75,33.75,32.50,32.63,23145600,0.34
+1991-08-29,34.50,34.63,33.50,33.63,23635200,0.35
+1991-08-28,33.88,34.75,33.50,34.63,30076800,0.36
+1991-08-27,33.75,33.88,33.50,33.75,19219200,0.35
+1991-08-26,34.63,34.63,33.25,33.63,39388800,0.35
+1991-08-23,35.13,35.38,34.25,34.38,92448000,0.36
+1991-08-22,34.38,35.63,33.63,35.25,143097600,0.37
+1991-08-21,31.75,33.50,31.37,33.25,73593600,0.35
+1991-08-20,29.87,31.00,29.87,31.00,28108800,0.32
+1991-08-19,29.25,30.12,28.50,29.62,61977600,0.31
+1991-08-16,31.50,31.62,30.12,30.87,55516800,0.32
+1991-08-15,32.63,32.88,31.50,31.62,30979200,0.33
+1991-08-14,33.13,33.25,32.63,32.88,23817600,0.34
+1991-08-13,32.88,33.38,32.50,33.00,33043200,0.34
+1991-08-12,31.87,32.88,31.37,32.63,35654400,0.34
+1991-08-09,32.75,33.00,32.13,32.25,36720000,0.34
+1991-08-08,31.75,33.50,31.50,32.88,72835200,0.34
+1991-08-07,31.25,31.75,31.12,31.75,41980800,0.33
+1991-08-06,30.75,31.25,29.87,31.12,49046400,0.32
+1991-08-05,30.00,30.75,29.62,30.75,37392000,0.32
+1991-08-02,29.50,30.25,29.50,30.12,67392000,0.31
+1991-08-01,28.87,29.62,28.75,29.25,52588800,0.30
+1991-07-31,28.87,29.12,28.50,28.75,20179200,0.30
+1991-07-30,28.50,29.25,28.50,29.12,41654400,0.30
+1991-07-29,28.12,28.62,27.87,28.25,28214400,0.29
+1991-07-26,27.87,28.37,27.75,28.00,15955200,0.29
+1991-07-25,26.75,27.87,26.50,27.62,23260800,0.29
+1991-07-24,26.75,26.75,26.37,26.50,27379200,0.28
+1991-07-23,27.50,27.62,26.62,26.75,26342400,0.28
+1991-07-22,28.00,28.00,27.12,27.37,13113600,0.29
+1991-07-19,27.75,28.00,27.62,28.00,20073600,0.29
+1991-07-18,27.37,27.87,27.00,27.50,40771200,0.29
+1991-07-17,27.75,27.75,27.12,27.25,42691200,0.28
+1991-07-16,29.50,29.50,28.00,28.25,42393600,0.29
+1991-07-15,29.12,29.50,28.62,29.25,49459200,0.30
+1991-07-12,28.12,29.00,28.00,28.75,41942400,0.30
+1991-07-11,29.25,29.37,27.75,28.00,77913600,0.29
+1991-07-10,28.75,30.00,28.50,28.87,131308800,0.30
+1991-07-09,27.75,28.87,27.50,28.50,126796800,0.30
+1991-07-08,26.00,27.62,25.75,27.50,99120000,0.29
+1991-07-05,25.50,26.25,25.25,26.12,37497600,0.27
+1991-07-03,25.50,25.62,24.75,25.50,84595200,0.27
+1991-07-02,25.00,25.75,25.00,25.62,59308800,0.27
+1991-07-01,24.75,25.62,24.62,25.37,67872000,0.26
+1991-06-28,23.37,24.75,23.25,24.50,145142400,0.26
+1991-06-27,23.37,24.25,23.37,23.50,86131200,0.24
+1991-06-26,21.75,23.50,21.75,23.37,62592000,0.24
+1991-06-25,21.75,22.25,21.50,21.75,27734400,0.23
+1991-06-24,22.50,22.50,21.00,21.62,52262400,0.23
+1991-06-21,22.87,23.00,22.50,22.62,26803200,0.24
+1991-06-20,22.62,22.87,21.87,22.50,63312000,0.23
+1991-06-19,23.12,23.50,22.25,22.75,109891200,0.24
+1991-06-18,24.25,24.37,22.50,23.50,88934400,0.24
+1991-06-17,25.12,25.37,23.75,24.25,72432000,0.25
+1991-06-14,24.75,25.37,24.50,25.12,32659200,0.26
+1991-06-13,24.12,24.75,24.12,24.50,24019200,0.26
+1991-06-12,24.50,24.50,23.25,24.12,64694400,0.25
+1991-06-11,25.75,25.87,24.62,24.62,54806400,0.26
+1991-06-10,25.12,25.75,24.75,25.75,28396800,0.27
+1991-06-07,25.12,25.12,24.62,25.12,21379200,0.26
+1991-06-06,25.62,26.00,25.25,25.50,32006400,0.27
+1991-06-05,25.75,25.87,25.12,25.75,43516800,0.27
+1991-06-04,25.62,25.87,25.12,25.62,42182400,0.27
+1991-06-03,24.75,25.50,24.50,25.50,38208000,0.27
+1991-05-31,25.25,25.50,24.50,24.75,38419200,0.26
+1991-05-30,26.62,26.62,25.00,25.25,150048000,0.26
+1991-05-29,25.62,26.12,25.50,26.12,102499200,0.27
+1991-05-28,24.75,25.50,24.50,25.25,66460800,0.26
+1991-05-24,24.37,25.12,24.25,24.50,50294400,0.26
+1991-05-23,23.75,24.37,23.50,24.00,97968000,0.25
+1991-05-22,22.37,23.50,22.37,23.50,73008000,0.24
+1991-05-21,22.62,23.37,21.87,22.12,42672000,0.23
+1991-05-20,22.25,22.87,22.25,22.37,35491200,0.23
+1991-05-17,21.75,22.75,21.62,22.37,45139200,0.23
+1991-05-16,21.62,22.37,21.50,21.75,87302400,0.23
+1991-05-15,22.62,22.62,20.75,21.37,102163200,0.22
+1991-05-14,23.50,23.75,22.87,23.25,26755200,0.24
+1991-05-13,23.12,23.75,22.87,23.75,19833600,0.25
+1991-05-10,23.75,24.25,22.75,22.87,46588800,0.24
+1991-05-09,23.37,24.25,23.25,23.50,62774400,0.24
+1991-05-08,22.25,22.75,22.12,22.75,55017600,0.24
+1991-05-07,22.00,22.75,21.62,22.25,65760000,0.23
+1991-05-06,20.75,21.25,20.25,21.12,82723200,0.22
+1991-05-03,21.00,21.25,20.62,20.75,88982400,0.22
+1991-05-02,21.25,21.87,20.37,21.12,224764800,0.22
+1991-05-01,22.87,22.87,20.87,21.12,88617600,0.22
+1991-04-30,23.37,23.62,23.00,23.37,108912000,0.24
+1991-04-29,23.87,24.00,23.25,23.37,56860800,0.24
+1991-04-26,23.12,23.75,22.87,23.75,27235200,0.25
+1991-04-25,24.37,24.37,23.25,23.50,48182400,0.24
+1991-04-24,23.87,24.87,23.87,24.87,30739200,0.26
+1991-04-23,23.37,24.50,23.37,23.87,60537600,0.25
+1991-04-22,24.00,24.12,22.75,23.50,85008000,0.24
+1991-04-19,24.87,25.00,23.75,24.12,101366400,0.25
+1991-04-18,26.50,26.50,24.87,25.25,104928000,0.26
+1991-04-17,27.00,27.50,25.75,26.62,110025600,0.28
+1991-04-16,28.37,28.50,26.25,27.12,111657600,0.28
+1991-04-15,29.50,29.62,28.12,28.62,49603200,0.30
+1991-04-12,30.00,30.62,29.25,29.62,41126400,0.31
+1991-04-11,29.12,30.25,29.12,29.75,62236800,0.31
+1991-04-10,28.62,29.50,28.37,28.87,55814400,0.30
+1991-04-09,29.25,29.25,28.37,28.50,22377600,0.30
+1991-04-08,29.00,29.75,28.62,29.12,32140800,0.30
+1991-04-05,29.75,30.12,28.00,28.75,57446400,0.30
+1991-04-04,29.75,30.00,29.37,29.75,20640000,0.31
+1991-04-03,30.12,30.25,29.50,29.50,72182400,0.31
+1991-04-02,29.00,30.00,28.75,30.00,135513600,0.31
+1991-04-01,28.50,28.87,27.75,28.62,70800000,0.30
+1991-03-28,29.25,29.25,28.37,28.50,242323200,0.30
+1991-03-27,28.87,30.37,28.62,29.00,50352000,0.30
+1991-03-26,27.87,28.62,27.50,28.62,31046400,0.30
+1991-03-25,26.50,28.37,26.50,27.75,44486400,0.29
+1991-03-22,26.12,26.62,25.62,26.50,35596800,0.28
+1991-03-21,25.75,26.50,25.75,26.25,24940800,0.27
+1991-03-20,26.25,26.37,25.37,25.87,15072000,0.27
+1991-03-19,25.50,26.37,24.87,26.00,31094400,0.27
+1991-03-18,25.75,26.25,25.50,26.00,23462400,0.27
+1991-03-15,26.12,26.25,25.25,26.12,40320000,0.27
+1991-03-14,26.75,27.62,25.87,26.12,39340800,0.27
+1991-03-13,25.75,26.87,25.75,26.75,19574400,0.28
+1991-03-12,25.25,26.12,25.12,25.87,24595200,0.27
+1991-03-11,25.87,25.87,24.37,25.37,52166400,0.26
+1991-03-08,26.87,26.87,25.87,26.12,20179200,0.27
+1991-03-07,25.25,26.87,25.12,26.62,24480000,0.28
+1991-03-06,26.25,27.50,25.25,25.25,53164800,0.26
+1991-03-05,25.62,27.00,25.00,26.00,53808000,0.27
+1991-03-04,26.50,26.50,25.37,25.50,20688000,0.27
+1991-03-01,24.87,26.50,24.62,26.25,32697600,0.27
+1991-02-28,26.87,27.12,25.00,25.25,60748800,0.26
+1991-02-27,27.12,27.37,26.62,26.87,33283200,0.28
+1991-02-26,27.87,28.12,27.00,27.25,21465600,0.28
+1991-02-25,28.25,28.62,27.50,28.12,43516800,0.29
+1991-02-22,26.87,28.87,26.50,27.50,64377600,0.29
+1991-02-21,26.87,27.12,26.62,26.62,18768000,0.28
+1991-02-20,26.62,27.12,26.37,26.62,25680000,0.28
+1991-02-19,25.62,26.87,25.37,26.87,33600000,0.28
+1991-02-15,24.87,26.12,24.75,25.75,65366400,0.27
+1991-02-14,25.87,26.00,24.12,24.75,43574400,0.26
+1991-02-13,23.12,25.50,22.87,25.37,47836800,0.26
+1991-02-12,24.12,24.37,22.75,23.00,177091200,0.24
+1991-02-11,25.00,25.62,24.25,24.62,41040000,0.26
+1991-02-08,24.37,25.62,24.12,24.87,35683200,0.26
+1991-02-07,26.87,26.87,24.00,24.25,66048000,0.25
+1991-02-06,26.12,27.37,25.50,26.62,77712000,0.28
+1991-02-05,25.62,26.37,25.62,26.00,56208000,0.27
+1991-02-04,25.00,25.87,25.00,25.50,52924800,0.27
+1991-02-01,23.12,25.25,22.50,25.12,74515200,0.26
+1991-01-31,20.62,22.87,20.62,22.62,109862400,0.24
+1991-01-30,21.37,21.75,19.87,20.62,130108800,0.21
+1991-01-29,21.00,21.62,20.87,21.37,56342400,0.22
+1991-01-28,21.12,21.12,19.50,20.75,75177600,0.22
+1991-01-25,22.62,22.62,21.00,21.12,60604800,0.22
+1991-01-24,22.62,22.75,21.62,22.62,63763200,0.24
+1991-01-23,22.00,23.37,22.00,22.62,67699200,0.24
+1991-01-22,21.00,22.50,21.00,22.25,58857600,0.23
+1991-01-21,19.75,21.00,19.50,20.75,28339200,0.22
+1991-01-18,19.87,20.25,19.37,19.75,21302400,0.21
+1991-01-17,20.75,21.50,19.62,20.37,76752000,0.21
+1991-01-16,17.87,19.37,17.75,19.25,85180800,0.20
+1991-01-15,17.12,17.62,16.87,17.50,26102400,0.18
+1991-01-14,16.62,17.12,16.50,17.12,20620800,0.18
+1991-01-11,17.62,18.12,17.25,17.25,34128000,0.18
+1991-01-10,16.37,17.87,16.37,17.75,72883200,0.18
+1991-01-09,16.25,17.37,16.00,16.25,51177600,0.17
+1991-01-08,16.50,16.75,15.75,16.12,34051200,0.17
+1991-01-07,17.00,17.25,16.50,16.50,43632000,0.17
+1991-01-04,17.12,17.50,16.87,17.37,39484800,0.18
+1991-01-03,18.12,18.50,17.37,17.50,67814400,0.18
+1991-01-02,18.12,18.37,17.50,18.25,74880000,0.19
+1990-12-31,17.62,18.87,17.50,18.50,55804800,0.19
+1990-12-28,16.62,17.62,16.50,17.50,38611200,0.18
+1990-12-27,16.50,17.37,16.25,16.62,46185600,0.17
+1990-12-26,16.12,17.12,15.88,16.62,34848000,0.17
+1990-12-24,16.00,16.12,15.88,16.00,14928000,0.17
+1990-12-21,15.50,16.12,15.38,16.00,45763200,0.17
+1990-12-20,15.50,15.50,15.13,15.50,30432000,0.16
+1990-12-19,15.38,15.75,15.13,15.63,53923200,0.16
+1990-12-18,14.88,15.38,14.75,15.38,45062400,0.16
+1990-12-17,15.00,15.00,14.25,14.63,34713600,0.15
+1990-12-14,15.13,15.13,14.63,14.88,29251200,0.16
+1990-12-13,15.00,15.38,15.00,15.13,24192000,0.16
+1990-12-12,15.00,15.13,14.75,15.13,44620800,0.16
+1990-12-11,15.00,15.13,14.75,14.88,40502400,0.16
+1990-12-10,14.50,15.25,14.38,15.00,74553600,0.16
+1990-12-07,13.63,14.50,13.38,14.25,75600000,0.15
+1990-12-06,13.50,13.75,13.25,13.63,98265600,0.14
+1990-12-05,13.38,13.38,13.13,13.38,15523200,0.14
+1990-12-04,13.25,13.38,13.00,13.38,51897600,0.14
+1990-12-03,13.13,13.38,13.00,13.25,17145600,0.14
+1990-11-30,13.13,13.25,12.75,13.13,25862400,0.14
+1990-11-29,13.13,13.25,13.00,13.25,33408000,0.14
+1990-11-28,13.13,13.75,13.00,13.13,96979200,0.14
+1990-11-27,13.38,13.75,12.75,13.00,72720000,0.14
+1990-11-26,12.50,13.50,12.50,13.13,40128000,0.14
+1990-11-23,12.63,13.00,12.38,12.75,7968000,0.13
+1990-11-21,12.50,12.75,12.25,12.50,6134400,0.13
+1990-11-20,13.00,13.25,12.50,12.50,21820800,0.13
+1990-11-19,12.50,13.00,12.25,13.00,15782400,0.14
+1990-11-16,11.75,12.50,11.75,12.50,12585600,0.13
+1990-11-15,11.88,12.25,11.75,11.75,5865600,0.12
+1990-11-14,12.38,12.38,12.00,12.13,10905600,0.13
+1990-11-13,12.38,12.75,12.00,12.38,17875200,0.13
+1990-11-12,12.13,12.63,12.00,12.50,41673600,0.13
+1990-11-09,11.13,12.25,11.13,12.13,45628800,0.13
+1990-11-08,11.00,11.38,11.00,11.25,11280000,0.12
+1990-11-07,11.13,11.63,11.13,11.25,14956800,0.12
+1990-11-06,11.38,11.50,11.13,11.25,8419200,0.12
+1990-11-05,11.25,11.63,11.13,11.38,12076800,0.12
+1990-11-02,11.13,11.63,10.88,11.00,20563200,0.11
+1990-11-01,10.75,11.13,10.50,11.13,11731200,0.12
+1990-10-31,10.38,10.75,10.38,10.63,15225600,0.11
+1990-10-30,9.88,10.25,9.75,10.25,32457600,0.11
+1990-10-29,10.25,10.25,9.63,9.75,12393600,0.10
+1990-10-26,10.50,10.63,10.13,10.25,16272000,0.11
+1990-10-25,10.88,11.00,10.50,10.50,9686400,0.11
+1990-10-24,10.63,11.38,10.50,11.00,39312000,0.11
+1990-10-23,11.00,12.00,11.00,11.13,34214400,0.12
+1990-10-22,10.88,11.50,10.63,11.38,9168000,0.12
+1990-10-19,10.38,10.88,10.25,10.63,15888000,0.11
+1990-10-18,10.13,10.50,9.88,10.13,9964800,0.11
+1990-10-17,9.00,10.63,9.00,9.75,15945600,0.10
+1990-10-16,8.88,9.25,8.88,9.00,8102400,0.09
+1990-10-15,8.50,8.88,8.38,8.88,9840000,0.09
+1990-10-12,8.50,8.50,8.25,8.50,7334400,0.09
+1990-10-11,8.63,8.63,8.25,8.25,12931200,0.09
+1990-10-10,8.50,8.75,8.25,8.63,5251200,0.09
+1990-10-09,9.13,9.25,8.38,8.63,10646400,0.09
+1990-10-08,9.50,9.50,9.25,9.38,1488000,0.10
+1990-10-05,9.00,9.38,8.63,9.38,10742400,0.10
+1990-10-04,10.00,10.00,9.25,9.38,5846400,0.10
+1990-10-03,10.13,10.13,9.88,9.88,10128000,0.10
+1990-10-02,9.75,10.13,9.63,10.00,44025600,0.10
+1990-10-01,8.75,9.25,8.38,9.25,23433600,0.10
+1990-09-28,8.88,9.25,8.50,8.75,24508800,0.09
+1990-09-27,9.63,10.00,9.13,9.25,28819200,0.10
+1990-09-26,10.25,10.38,9.13,9.63,19075200,0.10
+1990-09-25,10.25,10.50,10.13,10.13,9993600,0.11
+1990-09-24,10.25,10.50,9.75,10.25,22665600,0.11
+1990-09-21,10.25,10.63,10.00,10.25,10579200,0.11
+1990-09-20,10.75,11.00,9.75,10.25,21628800,0.11
+1990-09-19,10.75,11.00,10.63,10.88,12902400,0.11
+1990-09-18,11.00,11.13,10.38,10.75,13651200,0.11
+1990-09-17,11.25,11.50,10.88,11.38,48480000,0.12
+1990-09-14,11.50,11.63,11.00,11.00,15792000,0.11
+1990-09-13,11.63,11.88,11.50,11.50,7900800,0.12
+1990-09-12,12.38,12.38,11.38,11.75,14716800,0.12
+1990-09-11,12.50,12.50,11.88,12.13,34339200,0.13
+1990-09-10,12.75,13.00,12.00,12.50,29328000,0.13
+1990-09-07,12.00,12.63,11.75,12.25,36028800,0.13
+1990-09-06,11.75,11.88,11.50,11.63,16243200,0.12
+1990-09-05,11.50,12.00,11.38,11.88,9676800,0.12
+1990-09-04,11.63,11.63,11.13,11.50,9628800,0.12
+1990-08-31,11.13,11.88,11.13,11.75,27331200,0.12
+1990-08-30,11.13,11.38,11.13,11.25,24422400,0.12
+1990-08-29,11.25,11.38,11.00,11.13,22291200,0.12
+1990-08-28,10.75,11.25,10.75,11.13,20688000,0.12
+1990-08-27,11.00,11.50,10.50,10.88,31094400,0.11
+1990-08-24,11.50,12.00,10.00,10.75,62620800,0.11
+1990-08-23,10.75,11.50,10.63,11.00,23232000,0.11
+1990-08-22,10.88,11.75,10.88,11.13,13737600,0.12
+1990-08-21,11.38,11.38,10.00,10.88,14582400,0.11
+1990-08-20,11.13,11.63,11.13,11.50,4099200,0.12
+1990-08-17,11.50,11.75,11.13,11.13,15792000,0.12
+1990-08-16,12.25,12.50,11.75,11.75,20160000,0.12
+1990-08-15,12.75,12.75,12.25,12.38,7046400,0.13
+1990-08-14,12.88,12.88,12.50,12.50,11520000,0.13
+1990-08-13,11.88,12.88,11.63,12.75,14505600,0.13
+1990-08-10,11.50,11.88,11.38,11.75,32803200,0.12
+1990-08-09,10.38,11.38,10.38,11.38,18508800,0.12
+1990-08-08,10.50,10.88,10.38,10.63,6028800,0.11
+1990-08-07,10.88,11.13,10.38,10.38,15062400,0.11
+1990-08-06,10.75,10.88,10.38,10.63,16675200,0.11
+1990-08-03,11.75,11.88,10.88,11.38,28483200,0.12
+1990-08-02,11.88,12.00,11.63,11.88,10742400,0.12
+1990-08-01,11.75,12.00,11.25,12.00,9734400,0.12
+1990-07-31,11.50,11.88,11.50,11.75,2928000,0.12
+1990-07-30,11.63,11.88,11.38,11.75,3168000,0.12
+1990-07-27,11.88,12.00,11.50,11.63,5251200,0.12
+1990-07-26,11.75,12.00,11.50,11.75,5817600,0.12
+1990-07-25,11.25,11.88,11.00,11.75,29232000,0.12
+1990-07-24,11.25,11.25,10.75,11.13,8428800,0.12
+1990-07-23,11.38,11.50,10.50,11.13,18403200,0.12
+1990-07-20,12.38,12.38,11.38,11.50,17980800,0.12
+1990-07-19,12.75,12.88,12.25,12.50,10560000,0.13
+1990-07-18,12.88,13.25,12.75,13.00,14323200,0.14
+1990-07-17,12.75,13.00,12.63,12.75,6988800,0.13
+1990-07-16,13.38,13.38,12.63,12.75,24259200,0.13
+1990-07-13,13.38,13.38,13.25,13.25,21734400,0.14
+1990-07-12,13.50,13.63,13.00,13.38,36019200,0.14
+1990-07-11,13.88,13.88,13.50,13.63,28502400,0.14
+1990-07-10,13.88,14.00,13.50,13.63,50937600,0.14
+1990-07-09,12.38,13.75,12.38,13.50,40684800,0.14
+1990-07-06,12.38,12.63,12.38,12.63,5980800,0.13
+1990-07-05,12.50,12.63,12.38,12.38,3868800,0.13
+1990-07-03,12.75,12.75,12.25,12.38,17635200,0.13
+1990-07-02,12.75,12.88,12.50,12.63,22262400,0.13
+1990-06-29,12.50,13.00,12.38,12.63,36048000,0.13
+1990-06-28,11.38,12.50,11.25,12.38,46454400,0.13
+1990-06-27,11.13,11.63,11.00,11.38,8688000,0.12
+1990-06-26,11.13,11.38,11.00,11.25,5894400,0.12
+1990-06-25,11.50,11.75,11.00,11.13,15513600,0.12
+1990-06-22,10.75,11.75,10.50,11.63,78000000,0.12
+1990-06-21,10.88,10.88,10.50,10.63,14534400,0.11
+1990-06-20,10.75,11.13,10.63,10.75,26966400,0.11
+1990-06-19,10.25,10.88,10.25,10.75,16560000,0.11
+1990-06-18,10.75,10.88,9.88,10.00,24480000,0.10
+1990-06-15,10.75,10.88,10.50,10.75,7257600,0.11
+1990-06-14,11.00,11.13,10.38,10.63,5097600,0.11
+1990-06-13,11.00,11.13,11.00,11.13,9033600,0.12
+1990-06-12,11.00,11.13,10.88,11.13,20313600,0.12
+1990-06-11,10.75,11.00,10.75,10.88,2428800,0.11
+1990-06-08,11.00,11.00,10.75,10.88,4291200,0.11
+1990-06-07,11.00,11.00,10.75,11.00,2956800,0.11
+1990-06-06,10.75,11.00,10.63,10.88,4684800,0.11
+1990-06-05,11.13,11.25,10.75,10.75,15648000,0.11
+1990-06-04,10.88,11.13,10.25,11.13,18403200,0.12
+1990-06-01,11.13,11.25,10.88,10.88,13632000,0.11
+1990-05-31,11.50,11.50,10.88,11.00,25228800,0.11
+1990-05-30,11.50,11.63,11.38,11.38,24134400,0.12
+1990-05-29,11.75,12.00,11.13,11.50,26966400,0.12
+1990-05-25,11.88,12.13,11.50,11.75,97123200,0.12
+1990-05-24,10.50,13.13,10.25,12.00,209625600,0.12
+1990-05-23,10.50,10.63,10.13,10.13,34243200,0.11
+1990-05-22,9.75,10.50,9.63,10.50,32726400,0.11
+1990-05-21,9.38,9.75,9.38,9.75,17299200,0.10
+1990-05-18,9.38,9.63,9.38,9.50,7766400,0.10
+1990-05-17,9.63,9.75,9.50,9.50,5385600,0.10
+1990-05-16,9.75,9.75,9.38,9.50,30854400,0.10
+1990-05-15,9.25,9.88,9.25,9.75,32188800,0.10
+1990-05-14,9.25,9.38,9.13,9.25,33014400,0.10
+1990-05-11,9.13,9.25,9.13,9.13,5894400,0.10
+1990-05-10,9.00,9.25,9.00,9.13,12931200,0.10
+1990-05-09,9.13,9.13,9.00,9.00,13046400,0.09
+1990-05-08,9.25,9.25,9.13,9.13,2400000,0.10
+1990-05-07,9.25,9.38,9.13,9.25,16108800,0.10
+1990-05-04,9.00,9.25,8.88,9.13,17654400,0.10
+1990-05-03,8.63,9.25,8.63,9.00,18374400,0.09
+1990-05-02,8.50,8.75,8.38,8.50,15436800,0.09
+1990-05-01,8.50,8.63,8.50,8.50,3302400,0.09
+1990-04-30,8.50,8.50,8.38,8.50,2140800,0.09
+1990-04-27,8.63,8.75,8.38,8.63,10291200,0.09
+1990-04-26,8.75,8.75,8.50,8.63,3600000,0.09
+1990-04-25,8.50,8.63,8.50,8.63,3686400,0.09
+1990-04-24,8.88,8.88,8.50,8.63,7564800,0.09
+1990-04-23,8.75,8.88,8.75,8.88,6192000,0.09
+1990-04-20,8.50,9.00,8.50,8.75,13920000,0.09
+1990-04-19,8.13,8.75,8.00,8.50,23433600,0.09
+1990-04-18,7.75,8.38,7.75,8.13,33648000,0.08
+1990-04-17,7.63,7.88,7.63,7.75,4022400,0.08
+1990-04-16,7.63,7.88,7.63,7.63,2592000,0.08
+1990-04-12,7.75,7.75,7.63,7.75,5222400,0.08
+1990-04-11,7.75,7.75,7.63,7.63,1257600,0.08
+1990-04-10,7.63,7.75,7.63,7.75,5251200,0.08
+1990-04-09,7.63,7.88,7.63,7.63,1392000,0.08
+1990-04-06,7.75,7.88,7.63,7.88,2083200,0.08
+1990-04-05,7.75,8.00,7.63,7.88,22396800,0.08
+1990-04-04,8.00,8.00,7.75,7.88,3033600,0.08
+1990-04-03,7.63,8.13,7.63,8.00,7968000,0.08
+1990-04-02,7.50,7.75,7.50,7.75,7286400,0.08
+1990-03-30,7.63,7.75,7.63,7.63,5088000,0.08
+1990-03-29,7.63,7.88,7.63,7.63,5097600,0.08
+1990-03-28,8.13,8.13,7.63,7.63,23308800,0.08
+1990-03-27,8.00,8.13,7.75,7.88,3254400,0.08
+1990-03-26,8.00,8.00,7.75,8.00,2899200,0.08
+1990-03-23,7.88,8.00,7.63,7.88,4272000,0.08
+1990-03-22,7.88,8.00,7.63,7.88,23280000,0.08
+1990-03-21,7.88,8.00,7.63,7.75,4742400,0.08
+1990-03-20,7.88,8.13,7.63,7.63,26592000,0.08
+1990-03-19,7.50,8.00,7.50,7.88,82032000,0.08
+1990-03-16,7.25,7.63,7.25,7.63,39840000,0.08
+1990-03-15,7.25,7.38,7.00,7.25,9686400,0.08
+1990-03-14,6.75,7.63,6.50,7.25,39734400,0.08
+1990-03-13,6.00,6.50,5.88,6.25,7996800,0.07
+1990-03-12,6.00,6.00,5.75,5.88,3792000,0.06
+1990-03-09,5.88,6.13,5.75,6.13,3859200,0.06
+1990-03-08,6.00,6.13,5.63,5.75,6940800,0.06
+1990-03-07,6.00,6.25,6.00,6.13,4137600,0.06
+1990-03-06,6.00,6.25,6.00,6.25,2102400,0.07
+1990-03-05,6.00,6.25,6.00,6.25,1017600,0.07
+1990-03-02,6.13,6.25,6.00,6.25,1977600,0.07
+1990-03-01,6.13,6.25,6.13,6.13,5097600,0.06
+1990-02-28,6.13,6.25,6.00,6.25,6528000,0.07
+1990-02-27,6.25,6.38,6.13,6.13,556800,0.06
+1990-02-26,6.25,6.50,6.13,6.25,2313600,0.07
+1990-02-23,6.38,6.63,6.13,6.50,7756800,0.07
+1990-02-22,5.88,6.63,5.88,6.50,5894400,0.07
+1990-02-21,5.75,6.00,5.50,6.00,2880000,0.06
+1990-02-20,5.75,5.88,5.63,5.88,2352000,0.06
+1990-02-16,6.13,6.25,5.88,6.00,3331200,0.06
+1990-02-15,6.25,6.25,6.13,6.13,1075200,0.06
+1990-02-14,6.38,6.38,6.13,6.13,1459200,0.06
+1990-02-13,6.38,6.38,6.13,6.13,1142400,0.06
+1990-02-12,6.63,6.63,6.13,6.25,2611200,0.07
+1990-02-09,6.63,6.63,6.38,6.50,2745600,0.07
+1990-02-08,7.00,7.13,6.38,6.50,10819200,0.07
+1990-02-07,6.25,7.63,6.25,7.25,32457600,0.08
+1990-02-06,5.75,6.50,5.50,6.25,16195200,0.07
+1990-02-05,5.13,5.63,4.88,5.63,8966400,0.06
+1990-02-02,4.88,4.88,4.75,4.75,1017600,0.05
+1990-02-01,4.88,4.88,4.63,4.63,796800,0.05
+1990-01-31,4.75,4.88,4.63,4.63,14899200,0.05
+1990-01-30,4.75,4.88,4.63,4.75,5894400,0.05
+1990-01-29,4.75,4.88,4.75,4.75,1900800,0.05
+1990-01-26,4.88,4.88,4.75,4.88,902400,0.05
+1990-01-25,4.88,4.88,4.75,4.88,3072000,0.05
+1990-01-24,4.88,4.88,4.63,4.88,4156800,0.05
+1990-01-23,5.13,5.25,4.88,4.88,8592000,0.05
+1990-01-22,5.25,5.38,5.13,5.13,2073600,0.05
+1990-01-19,5.13,5.25,5.13,5.13,2582400,0.05
+1990-01-18,5.25,5.38,5.13,5.13,1420800,0.05
+1990-01-17,5.50,5.50,5.25,5.25,1171200,0.05
+1990-01-16,5.13,5.50,5.00,5.50,3283200,0.06
+1990-01-15,5.25,5.38,5.00,5.38,3254400,0.06
+1990-01-12,5.38,5.50,5.00,5.38,3033600,0.06
+1990-01-11,5.38,5.50,5.38,5.38,1315200,0.06
+1990-01-10,5.50,5.50,5.25,5.38,2083200,0.06
+1990-01-09,5.63,5.63,5.50,5.50,2265600,0.06
+1990-01-08,5.38,5.63,5.38,5.63,1171200,0.06
+1990-01-05,5.38,5.63,5.38,5.50,1382400,0.06
+1990-01-04,5.63,5.63,5.38,5.38,3225600,0.06
+1990-01-03,5.63,5.63,5.50,5.50,1651200,0.06
+1990-01-02,5.75,5.75,5.38,5.63,2284800,0.06
+1989-12-29,5.75,5.88,5.50,5.50,16694400,0.06
+1989-12-28,5.75,5.88,5.75,5.75,1872000,0.06
+1989-12-27,5.88,6.00,5.75,5.88,5808000,0.06
+1989-12-26,5.88,6.00,5.88,5.88,979200,0.06
+1989-12-22,5.88,6.00,5.75,6.00,3628800,0.06
+1989-12-21,5.75,6.00,5.75,5.88,1977600,0.06
+1989-12-20,5.88,5.88,5.75,5.75,3417600,0.06
+1989-12-19,5.88,5.88,5.75,5.88,2822400,0.06
+1989-12-18,6.13,6.25,5.88,5.88,7468800,0.06
+1989-12-15,5.63,6.13,5.63,6.13,8553600,0.06
+1989-12-14,5.75,5.75,5.50,5.75,1046400,0.06
+1989-12-13,5.63,5.75,5.63,5.75,3763200,0.06
+1989-12-12,5.75,5.88,5.63,5.63,2188800,0.06
+1989-12-11,5.75,5.88,5.75,5.88,3513600,0.06
+1989-12-08,5.88,6.00,5.75,6.00,2265600,0.06
+1989-12-07,5.88,5.88,5.75,5.75,1248000,0.06
+1989-12-06,6.13,6.25,5.75,5.88,2899200,0.06
+1989-12-05,6.13,6.63,6.13,6.13,6105600,0.06
+1989-12-04,5.63,6.13,5.63,6.13,2371200,0.06
+1989-12-01,5.75,5.75,5.50,5.75,3340800,0.06
+1989-11-30,5.50,5.88,5.50,5.75,643200,0.06
+1989-11-29,5.63,5.88,5.63,5.63,1152000,0.06
+1989-11-28,5.88,5.88,5.63,5.63,1046400,0.06
+1989-11-27,5.75,5.75,5.50,5.63,1574400,0.06
+1989-11-24,5.63,5.75,5.50,5.75,1123200,0.06
+1989-11-22,5.88,6.00,5.50,5.63,3120000,0.06
+1989-11-21,6.50,6.50,5.88,6.00,9916800,0.06
+1989-11-20,6.50,6.50,6.38,6.50,7891200,0.07
+1989-11-17,6.38,6.50,6.13,6.50,18585600,0.07
+1989-11-16,5.63,6.00,5.50,6.00,6691200,0.06
+1989-11-15,5.50,5.63,5.38,5.63,7152000,0.06
+1989-11-14,5.25,5.50,5.25,5.50,2380800,0.06
+1989-11-13,5.25,5.50,5.25,5.25,5712000,0.05
+1989-11-10,5.25,5.50,5.25,5.25,1420800,0.05
+1989-11-09,5.50,5.50,5.25,5.38,3100800,0.06
+1989-11-08,5.25,5.50,5.13,5.38,8697600,0.06
+1989-11-07,5.00,5.13,5.00,5.13,2937600,0.05
+1989-11-06,5.00,5.38,5.00,5.13,7632000,0.05
+1989-11-03,5.38,5.50,5.00,5.13,9724800,0.05
+1989-11-02,5.75,5.88,5.25,5.38,17068800,0.06
+1989-11-01,6.13,6.13,5.75,5.75,4214400,0.06
+1989-10-31,5.88,6.13,5.88,6.00,9542400,0.06
+1989-10-30,6.13,6.25,5.88,5.88,4233600,0.06
+1989-10-27,6.13,6.25,6.13,6.13,1065600,0.06
+1989-10-26,6.25,6.38,6.13,6.25,3148800,0.07
+1989-10-25,6.25,6.50,6.25,6.50,1660800,0.07
+1989-10-24,6.50,6.50,6.25,6.38,3177600,0.07
+1989-10-23,6.25,6.63,6.25,6.38,3840000,0.07
+1989-10-20,6.00,6.38,6.00,6.38,7939200,0.07
+1989-10-19,6.88,6.88,5.88,6.00,36825600,0.06
+1989-10-18,6.88,6.88,6.75,6.88,1334400,0.07
+1989-10-17,6.88,6.88,6.75,6.88,1094400,0.07
+1989-10-16,6.88,7.25,6.75,6.88,8966400,0.07
+1989-10-13,7.25,7.50,7.13,7.13,10780800,0.07
+1989-10-12,7.50,7.50,7.25,7.25,940800,0.08
+1989-10-11,7.50,7.63,7.25,7.50,3196800,0.08
+1989-10-10,7.38,7.75,7.25,7.50,8620800,0.08
+1989-10-09,7.13,7.25,7.13,7.13,4857600,0.07
+1989-10-06,7.25,7.25,7.00,7.25,3916800,0.08
+1989-10-05,7.00,7.25,7.00,7.25,4646400,0.08
+1989-10-04,7.25,7.25,7.00,7.00,1920000,0.07
+1989-10-03,7.13,7.25,7.00,7.13,4291200,0.07
+1989-10-02,7.13,7.13,7.00,7.00,720000,0.07
+1989-09-29,7.00,7.13,6.88,7.13,5088000,0.07
+1989-09-28,7.00,7.13,6.88,7.00,4022400,0.07
+1989-09-27,6.88,7.00,6.75,7.00,4531200,0.07
+1989-09-26,7.00,7.13,7.00,7.13,1891200,0.07
+1989-09-25,7.13,7.13,7.00,7.00,1017600,0.07
+1989-09-22,7.13,7.13,7.00,7.13,2054400,0.07
+1989-09-21,7.13,7.25,7.00,7.00,5923200,0.07
+1989-09-20,6.88,7.13,6.88,6.88,2428800,0.07
+1989-09-19,6.75,7.13,6.75,7.13,2908800,0.07
+1989-09-18,7.13,7.13,6.75,6.75,3542400,0.07
+1989-09-15,6.88,7.13,6.75,7.00,2505600,0.07
+1989-09-14,6.88,6.88,6.75,6.75,2217600,0.07
+1989-09-13,6.75,7.00,6.75,6.88,4684800,0.07
+1989-09-12,6.88,6.88,6.63,6.75,1939200,0.07
+1989-09-11,6.88,6.88,6.63,6.75,2236800,0.07
+1989-09-08,6.88,6.88,6.75,6.75,1094400,0.07
+1989-09-07,6.88,6.88,6.75,6.75,4243200,0.07
+1989-09-06,6.88,7.00,6.75,6.88,2524800,0.07
+1989-09-05,7.13,7.13,7.00,7.00,3004800,0.07
+1989-09-01,7.00,7.13,7.00,7.00,1257600,0.07
+1989-08-31,7.38,7.38,7.00,7.00,1152000,0.07
+1989-08-30,7.38,7.63,7.13,7.13,5174400,0.07
+1989-08-29,7.50,7.75,7.38,7.38,1075200,0.08
+1989-08-28,7.50,7.75,7.50,7.63,1113600,0.08
+1989-08-25,7.63,7.88,7.50,7.75,2745600,0.08
+1989-08-24,7.50,7.63,7.50,7.50,8956800,0.08
+1989-08-23,7.50,7.75,7.50,7.63,2745600,0.08
+1989-08-22,7.38,7.75,7.25,7.63,6403200,0.08
+1989-08-21,7.13,7.50,7.13,7.38,3446400,0.08
+1989-08-18,7.25,7.38,7.00,7.38,4713600,0.08
+1989-08-17,7.13,7.25,7.00,7.00,7833600,0.07
+1989-08-16,7.25,7.25,7.13,7.13,1017600,0.07
+1989-08-15,7.38,7.38,7.13,7.13,3091200,0.07
+1989-08-14,7.13,7.38,7.13,7.13,979200,0.07
+1989-08-11,7.38,7.38,7.13,7.25,7891200,0.08
+1989-08-10,7.38,7.38,7.25,7.25,5308800,0.08
+1989-08-09,7.38,7.50,7.25,7.38,11059200,0.08
+1989-08-08,7.25,7.38,7.13,7.25,7008000,0.08
+1989-08-07,7.25,7.25,7.13,7.13,3619200,0.07
+1989-08-04,6.88,7.25,6.88,7.00,1900800,0.07
+1989-08-03,7.00,7.00,6.88,6.88,2313600,0.07
+1989-08-02,6.75,7.00,6.63,6.88,5740800,0.07
+1989-08-01,6.63,6.75,6.63,6.75,3283200,0.07
+1989-07-31,6.88,6.88,6.50,6.75,11606400,0.07
+1989-07-28,6.63,6.88,6.63,6.75,8928000,0.07
+1989-07-27,7.00,7.13,6.50,6.75,22377600,0.07
+1989-07-26,7.25,7.25,6.25,7.13,62697600,0.07
+1989-07-25,7.63,7.63,7.25,7.38,4262400,0.08
+1989-07-24,7.13,7.63,7.13,7.50,6086400,0.08
+1989-07-21,7.00,7.38,7.00,7.38,3619200,0.08
+1989-07-20,7.63,7.63,7.13,7.25,6192000,0.08
+1989-07-19,7.63,7.88,7.50,7.50,4166400,0.08
+1989-07-18,7.88,7.88,7.75,7.75,2265600,0.08
+1989-07-17,8.00,8.00,7.88,7.88,1939200,0.08
+1989-07-14,7.88,8.00,7.88,7.88,1353600,0.08
+1989-07-13,8.13,8.13,7.88,7.88,1948800,0.08
+1989-07-12,8.00,8.13,8.00,8.13,1545600,0.08
+1989-07-11,8.13,8.25,8.00,8.00,2112000,0.08
+1989-07-10,8.25,8.25,8.00,8.00,1891200,0.08
+1989-07-07,8.00,8.25,8.00,8.25,2236800,0.09
+1989-07-06,8.00,8.13,8.00,8.00,2476800,0.08
+1989-07-05,8.00,8.00,7.75,7.88,633600,0.08
+1989-07-03,7.88,8.00,7.88,7.88,614400,0.08
+1989-06-30,8.00,8.00,7.75,7.88,5980800,0.08
+1989-06-29,7.88,8.13,7.88,8.13,5068800,0.08
+1989-06-28,8.25,8.25,7.88,8.00,4262400,0.08
+1989-06-27,8.00,8.25,7.88,8.13,7862400,0.08
+1989-06-26,7.75,8.00,7.75,8.00,4291200,0.08
+1989-06-23,7.75,8.00,7.75,7.88,3484800,0.08
+1989-06-22,7.88,8.00,7.75,7.75,4348800,0.08
+1989-06-21,7.88,8.00,7.63,7.63,13459200,0.08
+1989-06-20,7.75,8.00,7.63,7.75,7084800,0.08
+1989-06-19,7.75,8.00,7.63,7.75,3465600,0.08
+1989-06-16,7.75,8.00,7.75,7.88,2620800,0.08
+1989-06-15,7.88,8.00,7.75,7.75,2774400,0.08
+1989-06-14,8.00,8.00,7.63,7.88,10646400,0.08
+1989-06-13,7.88,8.00,7.88,7.88,1603200,0.08
+1989-06-12,7.88,8.00,7.63,7.88,5059200,0.08
+1989-06-09,7.88,8.00,7.88,7.88,1939200,0.08
+1989-06-08,8.38,8.38,8.00,8.13,3657600,0.08
+1989-06-07,8.00,8.38,8.00,8.25,4905600,0.09
+1989-06-06,8.25,8.25,7.88,8.00,8054400,0.08
+1989-06-05,8.50,8.50,8.25,8.25,4368000,0.09
+1989-06-02,8.38,8.63,8.38,8.50,6508800,0.09
+1989-06-01,8.50,8.63,8.38,8.38,4156800,0.09
+1989-05-31,8.63,8.63,8.38,8.50,3916800,0.09
+1989-05-30,8.75,8.88,8.13,8.63,13804800,0.09
+1989-05-26,8.50,8.88,8.50,8.75,12076800,0.09
+1989-05-25,8.13,8.63,7.88,8.50,24883200,0.09
+1989-05-24,7.38,8.13,7.25,8.13,18345600,0.08
+1989-05-23,6.88,7.38,6.63,7.38,28262400,0.08
+1989-05-22,7.38,7.50,6.88,7.00,31180800,0.07
+1989-05-19,7.25,7.63,7.25,7.38,49123200,0.08
+1989-05-18,7.38,7.38,7.13,7.38,5817600,0.08
+1989-05-17,7.00,7.25,6.88,7.25,6672000,0.08
+1989-05-16,7.25,7.25,6.88,7.13,8400000,0.07
+1989-05-15,7.38,7.38,7.13,7.25,5068800,0.08
+1989-05-12,7.50,7.50,7.13,7.25,10204800,0.08
+1989-05-11,7.13,7.50,7.13,7.25,10780800,0.08
+1989-05-10,7.25,7.38,7.00,7.25,4272000,0.08
+1989-05-09,7.75,7.75,7.25,7.25,3926400,0.08
+1989-05-08,7.75,7.75,7.50,7.63,2265600,0.08
+1989-05-05,7.88,7.88,7.63,7.63,3408000,0.08
+1989-05-04,7.88,7.88,7.63,7.75,2352000,0.08
+1989-05-03,7.88,7.88,7.63,7.75,3091200,0.08
+1989-05-02,7.88,7.88,7.63,7.88,3148800,0.08
+1989-05-01,7.88,7.88,7.63,7.88,7862400,0.08
+1989-04-28,7.88,7.88,7.63,7.88,3062400,0.08
+1989-04-27,7.88,7.88,7.63,7.88,2697600,0.08
+1989-04-26,7.88,8.00,7.75,7.88,2428800,0.08
+1989-04-25,8.13,8.13,7.88,8.00,2832000,0.08
+1989-04-24,8.25,8.25,7.88,7.88,3571200,0.08
+1989-04-21,8.13,8.13,8.00,8.13,5808000,0.08
+1989-04-20,8.13,8.13,7.88,8.13,18662400,0.08
+1989-04-19,8.13,8.13,7.88,7.88,8899200,0.08
+1989-04-18,8.00,8.13,7.75,8.13,13920000,0.08
+1989-04-17,7.88,7.88,7.63,7.75,5328000,0.08
+1989-04-14,7.75,7.88,7.63,7.75,6220800,0.08
+1989-04-13,8.13,8.13,7.38,7.75,4886400,0.08
+1989-04-12,8.13,8.13,7.88,8.00,4080000,0.08
+1989-04-11,8.00,8.25,7.88,8.13,5971200,0.08
+1989-04-10,7.75,8.25,7.63,7.88,9868800,0.08
+1989-04-07,7.13,8.00,7.00,7.63,26668800,0.08
+1989-04-06,7.00,7.25,7.00,7.00,14563200,0.07
+1989-04-05,7.13,7.25,7.00,7.25,777600,0.08
+1989-04-04,7.13,7.13,7.00,7.00,633600,0.07
+1989-04-03,7.13,7.25,7.00,7.25,5011200,0.08
+1989-03-31,7.25,7.25,7.13,7.13,6806400,0.07
+1989-03-30,7.25,7.25,7.13,7.13,5385600,0.07
+1989-03-29,7.25,7.25,7.13,7.13,6259200,0.07
+1989-03-28,7.25,7.25,7.13,7.13,3206400,0.07
+1989-03-27,7.00,7.25,7.00,7.25,1152000,0.08
+1989-03-23,6.88,7.25,6.88,7.00,3840000,0.07
+1989-03-22,7.38,7.38,6.88,6.88,21043200,0.07
+1989-03-21,7.13,7.38,7.13,7.13,5654400,0.07
+1989-03-20,7.38,7.38,7.00,7.00,3945600,0.07
+1989-03-17,7.13,7.38,7.00,7.25,6288000,0.08
+1989-03-16,7.13,7.38,7.00,7.25,4320000,0.08
+1989-03-15,7.13,7.13,7.00,7.13,1996800,0.07
+1989-03-14,7.38,7.38,6.88,7.13,10905600,0.07
+1989-03-13,7.13,7.38,7.00,7.13,7046400,0.07
+1989-03-10,6.75,7.13,6.75,7.13,6940800,0.07
+1989-03-09,6.88,7.13,6.50,7.13,27571200,0.07
+1989-03-08,7.00,7.00,6.75,6.88,15388800,0.07
+1989-03-07,7.50,7.50,7.00,7.00,12672000,0.07
+1989-03-06,7.38,7.50,7.25,7.25,6134400,0.08
+1989-03-03,7.25,7.38,7.25,7.25,4454400,0.08
+1989-03-02,7.25,7.38,7.00,7.38,12403200,0.08
+1989-03-01,7.50,7.63,6.88,7.13,63552000,0.07
+1989-02-28,7.63,8.13,7.63,7.88,20457600,0.08
+1989-02-27,7.63,7.63,7.38,7.63,4828800,0.08
+1989-02-24,7.75,7.88,7.38,7.63,9619200,0.08
+1989-02-23,8.00,8.13,7.75,7.75,8352000,0.08
+1989-02-22,8.00,8.13,7.75,8.00,11088000,0.08
+1989-02-21,7.63,8.00,7.50,8.00,27465600,0.08
+1989-02-17,8.38,8.38,7.50,7.63,69552000,0.08
+1989-02-16,8.50,8.50,8.25,8.38,10886400,0.09
+1989-02-15,8.38,8.50,8.25,8.50,3628800,0.09
+1989-02-14,8.50,8.63,8.25,8.38,15897600,0.09
+1989-02-13,8.50,8.50,8.25,8.50,9763200,0.09
+1989-02-10,8.50,8.63,8.25,8.38,11884800,0.09
+1989-02-09,8.63,8.75,8.38,8.50,8880000,0.09
+1989-02-08,9.00,9.00,8.50,8.50,13574400,0.09
+1989-02-07,8.88,9.00,8.88,9.00,6940800,0.09
+1989-02-06,9.00,9.00,8.75,8.88,10982400,0.09
+1989-02-03,8.50,9.00,8.38,8.88,30844800,0.09
+1989-02-02,9.00,9.00,8.00,8.50,35011200,0.09
+1989-02-01,9.63,9.63,8.88,8.88,13392000,0.09
+1989-01-31,8.75,9.63,8.75,9.50,25939200,0.10
+1989-01-30,8.25,8.88,8.00,8.88,17116800,0.09
+1989-01-27,8.50,8.50,8.13,8.25,24854400,0.09
+1989-01-26,8.75,8.75,8.25,8.63,31939200,0.09
+1989-01-25,8.75,8.88,8.63,8.75,8716800,0.09
+1989-01-24,8.88,8.88,8.50,8.75,17040000,0.09
+1989-01-23,9.13,9.13,8.75,8.75,9014400,0.09
+1989-01-20,9.25,9.25,8.88,9.13,7977600,0.10
+1989-01-19,9.25,9.38,9.13,9.13,2688000,0.10
+1989-01-18,8.75,9.25,8.63,9.25,9033600,0.10
+1989-01-17,9.00,9.00,8.63,8.63,10579200,0.09
+1989-01-16,9.38,9.50,9.00,9.13,7046400,0.10
+1989-01-13,9.50,9.50,9.13,9.38,15004800,0.10
+1989-01-12,9.38,9.50,9.25,9.38,5251200,0.10
+1989-01-11,8.88,9.25,8.88,9.25,8620800,0.10
+1989-01-10,8.88,9.25,8.75,9.00,20611200,0.09
+1989-01-09,9.13,9.25,8.25,8.75,45014400,0.09
+1989-01-06,10.00,10.00,8.88,9.13,54806400,0.10
+1989-01-05,10.63,10.63,10.00,10.13,16800000,0.11
+1989-01-04,10.13,10.63,10.13,10.38,10905600,0.11
+1989-01-03,10.13,10.13,9.88,10.13,3312000,0.11
+1988-12-30,9.75,10.13,9.75,10.00,19651200,0.10
+1988-12-29,9.75,9.88,9.50,9.75,7632000,0.10
+1988-12-28,9.88,9.88,9.50,9.63,10166400,0.10
+1988-12-27,9.75,9.88,9.63,9.88,3408000,0.10
+1988-12-23,9.88,10.00,9.63,9.75,17088000,0.10
+1988-12-22,10.00,10.00,9.75,9.88,10780800,0.10
+1988-12-21,9.88,10.00,9.75,10.00,8524800,0.10
+1988-12-20,10.25,10.25,9.63,9.88,23068800,0.10
+1988-12-19,10.50,10.63,10.25,10.25,9600000,0.11
+1988-12-16,10.63,10.63,10.50,10.63,7939200,0.11
+1988-12-15,10.63,11.00,10.38,10.50,29088000,0.11
+1988-12-14,11.25,11.25,10.38,10.50,8476800,0.11
+1988-12-13,11.38,11.38,11.13,11.25,3388800,0.12
+1988-12-12,11.13,11.38,11.00,11.38,7728000,0.12
+1988-12-09,11.13,11.13,10.88,11.13,6000000,0.12
+1988-12-08,11.75,11.88,11.13,11.25,20236800,0.12
+1988-12-07,12.00,12.00,11.75,11.88,7699200,0.12
+1988-12-06,11.88,12.00,11.63,12.00,3120000,0.12
+1988-12-05,11.88,12.00,11.63,12.00,7516800,0.12
+1988-12-02,10.88,11.75,10.88,11.75,63360000,0.12
+1988-12-01,11.13,11.13,10.75,11.13,10588800,0.12
+1988-11-30,11.00,11.13,10.75,10.88,5836800,0.11
+1988-11-29,10.88,10.88,10.50,10.88,7622400,0.11
+1988-11-28,10.00,10.50,9.88,10.50,5894400,0.11
+1988-11-25,10.00,10.13,9.88,10.00,9619200,0.10
+1988-11-23,10.00,10.13,9.88,10.13,10723200,0.11
+1988-11-22,10.25,10.25,9.75,10.00,19545600,0.10
+1988-11-21,10.75,10.75,10.13,10.13,10531200,0.11
+1988-11-18,10.63,11.00,10.50,10.88,14832000,0.11
+1988-11-17,11.50,11.63,10.38,10.50,25459200,0.11
+1988-11-16,11.88,11.88,11.63,11.63,8582400,0.12
+1988-11-15,11.88,11.88,11.75,11.88,2160000,0.12
+1988-11-14,11.88,11.88,11.63,11.88,2505600,0.12
+1988-11-11,11.88,12.00,11.63,12.00,5683200,0.12
+1988-11-10,12.00,12.13,11.75,11.88,7862400,0.12
+1988-11-09,11.63,12.00,11.50,12.00,11577600,0.12
+1988-11-08,11.50,11.88,11.38,11.75,10137600,0.12
+1988-11-07,11.25,11.50,11.00,11.25,9897600,0.12
+1988-11-04,11.25,11.50,11.13,11.38,3926400,0.12
+1988-11-03,11.25,11.50,11.13,11.50,6220800,0.12
+1988-11-02,11.75,11.88,11.25,11.38,13660800,0.12
+1988-11-01,12.13,12.13,11.50,11.88,13680000,0.12
+1988-10-31,12.00,12.25,11.88,11.88,8236800,0.12
+1988-10-28,11.88,12.00,11.75,12.00,6556800,0.12
+1988-10-27,11.88,12.00,11.50,11.75,17491200,0.12
+1988-10-26,12.25,12.50,11.88,11.88,14476800,0.12
+1988-10-25,12.25,12.63,12.25,12.50,13843200,0.13
+1988-10-24,12.00,12.38,11.88,12.25,15648000,0.13
+1988-10-21,12.25,12.25,11.75,11.88,20563200,0.12
+1988-10-20,11.13,12.13,11.13,12.13,51225600,0.13
+1988-10-19,11.13,11.38,11.00,11.13,26025600,0.12
+1988-10-18,10.75,11.00,10.63,10.88,16435200,0.11
+1988-10-17,10.63,10.75,10.50,10.63,7094400,0.11
+1988-10-14,10.25,10.88,10.25,10.63,24211200,0.11
+1988-10-13,10.00,10.38,10.00,10.25,11673600,0.11
+1988-10-12,10.00,10.13,9.88,10.13,7891200,0.11
+1988-10-11,9.50,10.38,9.50,10.00,43353600,0.10
+1988-10-10,9.00,9.38,9.00,9.25,6134400,0.10
+1988-10-07,9.38,9.38,8.88,9.13,8323200,0.10
+1988-10-06,9.38,9.50,9.25,9.25,4128000,0.10
+1988-10-05,9.75,9.75,9.25,9.63,9945600,0.10
+1988-10-04,10.13,10.13,9.75,9.75,4857600,0.10
+1988-10-03,10.25,10.38,9.88,10.00,5193600,0.10
+1988-09-30,10.50,10.50,10.25,10.25,6854400,0.11
+1988-09-29,9.88,10.50,9.63,10.50,14265600,0.11
+1988-09-28,10.00,10.00,9.63,9.75,8822400,0.10
+1988-09-27,10.13,10.13,9.75,10.00,17097600,0.10
+1988-09-26,10.50,10.63,10.00,10.13,8524800,0.11
+1988-09-23,10.50,10.63,10.13,10.50,35702400,0.11
+1988-09-22,10.13,10.63,10.13,10.63,16636800,0.11
+1988-09-21,10.13,10.38,9.88,10.25,12211200,0.11
+1988-09-20,9.75,10.13,9.75,10.13,14524800,0.11
+1988-09-19,9.88,9.88,9.63,9.88,10982400,0.10
+1988-09-16,9.75,9.75,9.50,9.75,15763200,0.10
+1988-09-15,9.25,10.00,9.13,9.63,32476800,0.10
+1988-09-14,9.00,9.25,9.00,9.25,10425600,0.10
+1988-09-13,9.13,9.13,8.88,9.00,9897600,0.09
+1988-09-12,9.00,9.38,8.88,9.13,11779200,0.10
+1988-09-09,9.00,9.00,8.75,9.00,8764800,0.09
+1988-09-08,8.25,9.00,8.13,9.00,16262400,0.09
+1988-09-07,8.13,8.25,8.00,8.13,22502400,0.08
+1988-09-06,8.13,8.13,7.88,8.00,2457600,0.08
+1988-09-02,7.75,8.13,7.75,7.88,11836800,0.08
+1988-09-01,7.88,8.00,7.75,7.88,3513600,0.08
+1988-08-31,8.13,8.13,7.88,8.00,10646400,0.08
+1988-08-30,8.00,8.25,8.00,8.13,3331200,0.08
+1988-08-29,8.25,8.25,7.88,8.25,8371200,0.09
+1988-08-26,8.25,8.25,8.00,8.25,6585600,0.09
+1988-08-25,8.38,8.38,8.00,8.00,9340800,0.08
+1988-08-24,8.25,8.38,8.13,8.38,9763200,0.09
+1988-08-23,8.38,8.75,8.00,8.25,45465600,0.09
+1988-08-22,8.38,8.50,7.75,8.00,29385600,0.08
+1988-08-19,9.00,9.00,8.38,8.50,24163200,0.09
+1988-08-18,9.25,9.25,8.88,9.00,12777600,0.09
+1988-08-17,9.38,9.50,9.13,9.13,12873600,0.10
diff --git a/data/DOW.txt b/data/DOW.txt
new file mode 100644
index 0000000..653d8b9
--- /dev/null
+++ b/data/DOW.txt
@@ -0,0 +1,8905 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,33.85,34.79,33.83,34.62,9794800,34.62
+2012-04-16,33.42,33.99,33.19,33.60,10457700,33.60
+2012-04-13,33.34,33.71,32.91,33.20,15572300,33.20
+2012-04-12,32.00,32.84,31.92,32.67,9426300,32.67
+2012-04-11,32.29,32.37,31.74,31.87,8436500,31.87
+2012-04-10,32.42,32.64,31.53,31.70,10661500,31.70
+2012-04-09,32.82,33.01,32.27,32.49,22711100,32.49
+2012-04-05,33.43,34.05,33.20,33.42,13970500,33.42
+2012-04-04,33.51,33.73,33.28,33.60,11331200,33.60
+2012-04-03,34.73,34.87,33.93,34.05,12079900,34.05
+2012-04-02,34.56,35.05,34.39,34.97,9184000,34.97
+2012-03-30,34.51,34.72,34.35,34.64,9715900,34.64
+2012-03-29,33.77,34.30,33.51,34.18,11951700,34.18
+2012-03-28,35.03,35.05,33.85,34.12,10024600,34.12
+2012-03-27,35.79,36.00,35.16,35.16,7214000,34.91
+2012-03-26,35.12,35.70,35.12,35.68,7163000,35.43
+2012-03-23,34.53,35.09,34.15,35.02,5534400,34.77
+2012-03-22,34.54,34.65,34.13,34.47,7160100,34.22
+2012-03-21,35.37,35.46,34.91,35.04,4960300,34.79
+2012-03-20,35.17,35.55,35.10,35.30,6127700,35.05
+2012-03-19,35.08,35.68,35.08,35.44,6747200,35.19
+2012-03-16,35.06,35.72,35.06,35.30,10714000,35.05
+2012-03-15,34.48,35.00,34.32,35.00,6415400,34.75
+2012-03-14,34.63,34.72,34.25,34.45,4412200,34.21
+2012-03-13,33.77,34.63,33.77,34.60,5878600,34.35
+2012-03-12,33.98,34.09,33.56,33.61,5827800,33.37
+2012-03-09,33.94,34.44,33.75,34.06,5127600,33.82
+2012-03-08,33.50,34.00,33.42,33.86,5940200,33.62
+2012-03-07,32.73,33.27,32.56,33.12,7079100,32.88
+2012-03-06,33.04,33.14,32.24,32.50,10472000,32.27
+2012-03-05,34.04,34.16,33.47,33.69,7214500,33.45
+2012-03-02,34.00,34.35,33.85,34.20,6998600,33.96
+2012-03-01,33.69,34.23,33.51,34.10,9362900,33.86
+2012-02-29,34.49,34.51,33.25,33.51,12884300,33.27
+2012-02-28,34.28,34.80,34.22,34.35,7584900,34.11
+2012-02-27,33.51,34.30,33.27,34.19,6305400,33.95
+2012-02-24,33.95,34.12,33.75,33.82,3706700,33.58
+2012-02-23,33.66,34.10,33.40,33.86,6141900,33.62
+2012-02-22,34.10,34.34,33.58,33.67,8270700,33.43
+2012-02-21,34.86,35.10,34.44,34.65,8333500,34.40
+2012-02-17,34.51,35.00,34.43,35.00,8207200,34.75
+2012-02-16,33.67,34.50,33.57,34.44,6677200,34.20
+2012-02-15,33.72,34.02,33.43,33.66,6461200,33.42
+2012-02-14,33.81,33.97,33.20,33.60,5651800,33.36
+2012-02-13,34.15,34.40,34.02,34.19,6106300,33.95
+2012-02-10,33.90,34.03,33.51,34.00,7533100,33.76
+2012-02-09,33.99,34.57,33.83,34.42,7489400,34.18
+2012-02-08,33.80,34.14,33.46,33.95,5988300,33.71
+2012-02-07,33.87,34.30,33.41,33.86,6734400,33.62
+2012-02-06,33.61,34.00,33.61,33.98,5580700,33.74
+2012-02-03,33.96,34.45,33.95,34.18,6993300,33.94
+2012-02-02,33.12,34.00,33.01,33.54,11489000,33.30
+2012-02-01,33.75,34.00,33.58,33.94,10454300,33.70
+2012-01-31,33.57,33.70,33.04,33.51,7234900,33.27
+2012-01-30,33.00,33.48,32.69,33.19,8462900,32.95
+2012-01-27,33.26,33.70,33.13,33.46,8865900,33.22
+2012-01-26,33.85,33.92,33.33,33.41,7945000,33.17
+2012-01-25,33.36,33.77,33.00,33.74,7433400,33.50
+2012-01-24,32.70,33.43,32.37,33.38,6654500,33.14
+2012-01-23,33.44,33.45,32.99,33.10,7295000,32.86
+2012-01-20,33.01,33.40,32.93,33.39,8056000,33.15
+2012-01-19,33.11,33.18,32.75,32.98,8079600,32.75
+2012-01-18,32.58,33.16,32.47,33.15,8813700,32.91
+2012-01-17,32.72,33.00,32.38,32.63,8715800,32.40
+2012-01-13,32.05,32.28,31.58,32.02,8498000,31.79
+2012-01-12,31.64,32.57,31.50,32.56,12029600,32.33
+2012-01-11,30.90,31.59,30.82,31.43,7782700,31.21
+2012-01-10,30.85,31.68,30.80,30.98,13856200,30.76
+2012-01-09,30.46,30.52,30.22,30.31,6532000,30.09
+2012-01-06,30.15,30.40,29.66,30.32,8323100,30.10
+2012-01-05,29.80,30.26,29.32,30.14,8200400,29.93
+2012-01-04,29.79,29.99,29.45,29.95,7506800,29.74
+2012-01-03,29.28,29.97,29.27,29.79,10172200,29.58
+2011-12-30,28.85,28.86,28.65,28.76,4494200,28.56
+2011-12-29,28.29,28.76,28.17,28.73,6061100,28.53
+2011-12-28,28.65,28.70,28.00,28.17,7541300,27.97
+2011-12-27,28.79,29.11,28.66,28.84,6424400,28.39
+2011-12-23,28.17,28.89,28.10,28.84,8410200,28.39
+2011-12-22,27.42,28.10,27.31,28.06,9552300,27.62
+2011-12-21,27.03,27.33,26.77,27.28,9656100,26.85
+2011-12-20,26.26,27.04,26.26,26.96,12493300,26.54
+2011-12-19,26.46,26.48,25.62,25.74,9255800,25.34
+2011-12-16,26.16,26.44,25.85,26.36,15664900,25.95
+2011-12-15,25.89,25.95,25.33,25.80,7658000,25.39
+2011-12-14,25.38,25.94,25.23,25.38,8699600,24.98
+2011-12-13,26.64,26.82,25.46,25.75,7651500,25.35
+2011-12-12,26.66,26.73,26.07,26.34,5921200,25.93
+2011-12-09,26.08,27.24,25.94,27.10,7939400,26.67
+2011-12-08,27.48,27.60,26.67,26.77,7249000,26.35
+2011-12-07,27.76,27.97,27.48,27.81,8584400,27.37
+2011-12-06,28.00,28.42,27.55,28.05,7658900,27.61
+2011-12-05,28.29,28.50,27.75,27.99,6567700,27.55
+2011-12-02,27.90,28.12,27.60,27.75,7897600,27.31
+2011-12-01,27.33,27.78,27.25,27.57,7484300,27.14
+2011-11-30,26.92,27.74,26.92,27.71,10406700,27.27
+2011-11-29,25.63,26.08,25.47,25.75,6526400,25.35
+2011-11-28,25.75,25.91,25.38,25.65,7154100,25.25
+2011-11-25,24.58,25.00,24.46,24.47,2919200,24.09
+2011-11-23,24.79,25.03,24.42,24.60,10763400,24.21
+2011-11-22,25.20,25.39,24.72,25.15,8205600,24.75
+2011-11-21,25.41,25.46,25.01,25.26,11450700,24.86
+2011-11-18,26.36,26.52,25.80,25.95,11438400,25.54
+2011-11-17,26.86,27.06,26.00,26.19,15740000,25.78
+2011-11-16,27.29,27.60,26.91,26.96,9200300,26.54
+2011-11-15,27.66,27.86,27.27,27.68,7539900,27.24
+2011-11-14,28.09,28.29,27.55,27.86,5944100,27.42
+2011-11-11,27.67,28.34,27.67,28.19,6450900,27.75
+2011-11-10,27.72,27.90,27.00,27.41,10622100,26.98
+2011-11-09,27.60,27.94,27.02,27.18,12394100,26.75
+2011-11-08,28.33,28.72,27.96,28.57,9188400,28.12
+2011-11-07,28.07,28.37,27.54,28.21,7451500,27.77
+2011-11-04,28.27,28.46,27.77,28.18,10530200,27.74
+2011-11-03,28.52,28.73,27.82,28.62,8650700,28.17
+2011-11-02,27.95,28.46,27.52,28.00,11199800,27.56
+2011-11-01,26.38,27.64,26.10,27.34,17860200,26.91
+2011-10-31,28.74,28.80,27.85,27.88,11693800,27.44
+2011-10-28,28.82,29.30,28.37,29.25,10527300,28.79
+2011-10-27,28.49,29.56,27.80,29.10,17891400,28.64
+2011-10-26,26.90,27.32,26.01,26.89,16077900,26.47
+2011-10-25,27.81,27.90,26.42,26.49,16445800,26.07
+2011-10-24,27.38,28.03,27.34,27.90,10624300,27.46
+2011-10-21,26.85,27.45,26.81,27.24,12290000,26.81
+2011-10-20,26.63,26.90,25.69,26.43,13050900,26.01
+2011-10-19,27.78,27.78,26.41,26.59,10765300,26.17
+2011-10-18,26.38,28.00,26.12,27.77,18287100,27.33
+2011-10-17,27.68,27.68,26.42,26.53,14560800,26.11
+2011-10-14,27.25,27.73,27.20,27.68,8579500,27.24
+2011-10-13,26.93,26.93,26.04,26.67,10172400,26.25
+2011-10-12,26.86,27.71,26.80,27.29,12824800,26.86
+2011-10-11,26.11,27.00,25.90,26.40,10822100,25.99
+2011-10-10,25.59,26.40,25.57,26.19,9593300,25.78
+2011-10-07,25.50,25.75,24.34,24.76,12908100,24.37
+2011-10-06,24.38,25.34,24.03,25.32,14895900,24.92
+2011-10-05,22.96,24.69,22.73,24.50,22092900,24.11
+2011-10-04,21.03,22.84,20.61,22.80,18600000,22.44
+2011-10-03,22.29,22.87,21.50,21.51,15555500,21.17
+2011-09-30,23.46,23.53,22.46,22.46,19340000,22.11
+2011-09-29,24.37,24.73,23.57,23.74,17111200,23.37
+2011-09-28,25.47,25.54,23.71,23.76,12225400,23.39
+2011-09-27,25.59,26.50,24.99,25.59,16529400,24.94
+2011-09-26,23.85,24.51,23.08,24.51,15251700,23.89
+2011-09-23,23.06,24.00,22.89,23.53,13478700,22.93
+2011-09-22,24.95,25.03,22.50,23.02,27722300,22.44
+2011-09-21,27.09,27.45,25.53,25.54,12587400,24.89
+2011-09-20,27.84,28.09,27.25,27.27,9091400,26.58
+2011-09-19,27.56,27.87,27.03,27.72,8845600,27.02
+2011-09-16,27.86,28.50,27.79,28.30,13300600,27.58
+2011-09-15,27.34,27.75,27.13,27.75,8927300,27.05
+2011-09-14,26.45,27.36,25.90,26.91,10009000,26.23
+2011-09-13,25.92,26.52,25.70,26.31,7525800,25.64
+2011-09-12,25.30,25.95,25.19,25.76,8993700,25.11
+2011-09-09,26.51,26.55,25.65,25.77,10809700,25.12
+2011-09-08,26.94,27.06,26.45,26.90,13231200,26.22
+2011-09-07,27.08,27.18,26.82,27.07,9269300,26.38
+2011-09-06,25.80,26.22,25.47,26.14,10857300,25.48
+2011-09-02,26.83,27.14,26.46,26.71,8275900,26.03
+2011-09-01,28.37,28.69,27.54,27.60,10699600,26.90
+2011-08-31,28.60,29.19,28.16,28.45,11074300,27.73
+2011-08-30,28.12,28.50,27.90,28.26,11303200,27.54
+2011-08-29,27.31,28.35,27.23,28.31,10296800,27.59
+2011-08-26,26.12,27.03,25.45,26.82,11920100,26.14
+2011-08-25,26.87,27.10,26.26,26.40,11134300,25.73
+2011-08-24,26.21,26.88,26.04,26.83,11448200,26.15
+2011-08-23,25.79,26.37,25.42,26.37,12918800,25.70
+2011-08-22,27.01,27.02,25.46,25.59,16923700,24.94
+2011-08-19,26.34,27.36,26.20,26.26,13424900,25.59
+2011-08-18,28.56,28.65,26.57,26.89,19715200,26.21
+2011-08-17,29.43,30.04,29.26,29.55,9256400,28.80
+2011-08-16,29.79,30.05,29.13,29.32,9986800,28.58
+2011-08-15,29.72,30.08,29.53,30.08,8364800,29.32
+2011-08-12,29.66,30.15,29.01,29.43,11422400,28.68
+2011-08-11,28.43,30.00,28.09,29.42,19888400,28.67
+2011-08-10,28.41,29.42,28.02,28.12,18320300,27.41
+2011-08-09,27.57,29.41,27.12,29.36,19605400,28.62
+2011-08-08,28.61,29.30,26.69,27.07,24405700,26.38
+2011-08-05,30.89,31.05,29.27,30.22,18433200,29.45
+2011-08-04,33.00,33.00,30.16,30.31,22246900,29.54
+2011-08-03,33.65,33.86,32.35,33.77,12160800,32.91
+2011-08-02,34.65,35.34,33.66,33.67,10513900,32.82
+2011-08-01,35.74,36.19,34.50,35.14,10818100,34.25
+2011-07-29,34.96,35.65,34.62,34.87,12049200,33.99
+2011-07-28,35.22,36.32,35.20,35.37,12992200,34.47
+2011-07-27,36.50,36.90,34.89,34.99,16612200,34.10
+2011-07-26,35.86,36.21,35.32,35.85,11595500,34.94
+2011-07-25,35.05,36.28,34.91,35.99,8996300,35.08
+2011-07-22,35.65,35.85,35.46,35.58,3920500,34.68
+2011-07-21,35.37,35.97,35.31,35.75,6725300,34.84
+2011-07-20,34.80,35.28,34.72,35.12,5270100,34.23
+2011-07-19,34.62,34.87,34.47,34.76,7527300,33.88
+2011-07-18,34.72,35.01,34.00,34.27,7444000,33.40
+2011-07-15,34.65,35.04,34.60,34.95,9636100,34.06
+2011-07-14,34.39,34.86,34.25,34.55,9678000,33.67
+2011-07-13,34.35,34.50,33.98,34.25,12898200,33.38
+2011-07-12,34.33,34.56,33.66,34.05,20232600,33.19
+2011-07-11,35.79,35.80,34.84,35.08,9065200,34.19
+2011-07-08,36.59,36.63,35.99,36.38,7435200,35.46
+2011-07-07,36.90,37.30,36.63,37.17,6364500,36.23
+2011-07-06,36.16,36.60,35.87,36.46,6036900,35.54
+2011-07-05,36.30,36.52,36.07,36.30,5367100,35.38
+2011-07-01,35.94,36.43,35.72,36.32,7755200,35.40
+2011-06-30,35.86,36.09,35.31,36.00,9853700,35.09
+2011-06-29,35.65,35.99,35.39,35.79,6141700,34.88
+2011-06-28,34.90,35.46,34.61,35.46,7494400,34.56
+2011-06-27,35.07,35.34,34.66,35.11,7667000,33.98
+2011-06-24,35.81,35.90,35.07,35.23,8189800,34.09
+2011-06-23,35.33,35.68,34.72,35.62,11167500,34.47
+2011-06-22,35.87,36.40,35.84,35.98,8974400,34.82
+2011-06-21,35.25,36.19,35.23,36.08,7115000,34.92
+2011-06-20,34.47,35.09,34.39,34.96,6188100,33.83
+2011-06-17,34.99,35.16,34.36,34.59,10880800,33.47
+2011-06-16,34.86,35.27,33.97,34.43,13496600,33.32
+2011-06-15,35.07,35.14,34.21,34.62,14724500,33.50
+2011-06-14,35.42,35.78,35.11,35.58,8881600,34.43
+2011-06-13,34.96,35.30,34.73,34.96,8531200,33.83
+2011-06-10,35.06,35.39,34.88,35.07,10639700,33.94
+2011-06-09,35.03,35.44,34.90,35.17,7605400,34.03
+2011-06-08,35.28,35.28,34.78,34.87,11960500,33.74
+2011-06-07,35.24,35.52,35.13,35.18,9827200,34.04
+2011-06-06,34.84,35.34,34.77,35.06,11933100,33.93
+2011-06-03,35.11,35.46,34.87,35.20,12747500,34.06
+2011-06-02,35.21,35.78,34.79,35.76,10762400,34.61
+2011-06-01,35.99,36.12,35.05,35.10,8132200,33.97
+2011-05-31,36.21,36.50,35.55,36.13,9481500,34.96
+2011-05-27,35.94,36.16,35.46,35.60,7411400,34.45
+2011-05-26,35.72,36.08,35.37,35.70,9085600,34.55
+2011-05-25,36.19,36.53,35.25,36.19,9596600,35.02
+2011-05-24,35.59,36.18,35.31,35.47,7495200,34.33
+2011-05-23,35.19,35.75,34.87,35.61,8912700,34.46
+2011-05-20,36.67,36.82,35.95,36.01,9814100,34.85
+2011-05-19,37.35,37.75,36.77,36.85,8790000,35.66
+2011-05-18,36.63,37.10,36.42,36.97,12370300,35.78
+2011-05-17,37.47,37.54,36.45,36.53,14029100,35.35
+2011-05-16,38.09,38.86,37.56,37.71,7799300,36.49
+2011-05-13,39.10,39.35,38.25,38.37,6780000,37.13
+2011-05-12,39.03,39.19,38.37,38.93,7624000,37.67
+2011-05-11,40.46,40.52,38.81,39.00,10818200,37.74
+2011-05-10,40.00,41.05,39.85,40.74,7635800,39.43
+2011-05-09,39.60,40.09,39.40,39.85,4926100,38.56
+2011-05-06,39.96,40.25,39.40,39.72,8614500,38.44
+2011-05-05,39.61,40.26,39.11,39.23,7870000,37.96
+2011-05-04,40.44,40.75,39.58,39.64,8826500,38.36
+2011-05-03,40.49,41.32,40.25,40.51,10648200,39.20
+2011-05-02,41.09,42.23,41.07,41.34,14172400,40.01
+2011-04-29,41.06,41.11,40.53,40.99,9740800,39.67
+2011-04-28,40.77,41.40,39.60,40.71,13519000,39.40
+2011-04-27,40.10,40.15,39.30,39.92,8476700,38.63
+2011-04-26,39.46,40.30,39.39,39.97,11300000,38.68
+2011-04-25,39.32,39.60,38.90,39.35,6425900,38.08
+2011-04-21,38.50,39.50,38.34,39.48,10974400,38.21
+2011-04-20,38.28,38.57,38.07,38.23,9765600,37.00
+2011-04-19,37.12,37.71,37.06,37.70,4933600,36.48
+2011-04-18,37.31,37.34,36.43,37.01,6306800,35.82
+2011-04-15,37.14,37.96,37.11,37.78,7498800,36.56
+2011-04-14,36.43,37.16,36.08,36.93,6232100,35.74
+2011-04-13,37.27,37.30,36.36,36.70,5615500,35.52
+2011-04-12,37.10,37.60,36.88,36.96,5749600,35.77
+2011-04-11,38.33,38.54,37.57,37.76,5640200,36.54
+2011-04-08,38.51,38.95,38.35,38.52,5697900,37.28
+2011-04-07,38.51,38.75,37.97,38.33,5685800,37.09
+2011-04-06,38.81,39.00,38.16,38.49,5559600,37.25
+2011-04-05,38.15,38.86,37.85,38.66,6154100,37.41
+2011-04-04,37.99,38.37,37.97,38.15,4299300,36.92
+2011-04-01,37.75,38.25,37.75,37.91,5843600,36.69
+2011-03-31,37.33,37.85,37.17,37.75,5898700,36.53
+2011-03-30,37.65,37.97,37.25,37.27,7491700,36.07
+2011-03-29,37.03,37.40,36.80,37.24,5708800,36.04
+2011-03-28,37.09,37.73,37.04,37.04,7151400,35.70
+2011-03-25,36.90,37.50,36.85,37.15,6501800,35.81
+2011-03-24,36.93,37.08,36.38,36.76,6273300,35.43
+2011-03-23,36.34,36.96,36.00,36.70,5840900,35.37
+2011-03-22,37.05,37.16,36.51,36.73,4752500,35.40
+2011-03-21,36.80,37.25,36.57,36.97,9439200,35.63
+2011-03-18,36.36,36.46,35.76,35.85,8126900,34.55
+2011-03-17,35.71,36.40,35.38,35.71,8169900,34.42
+2011-03-16,35.85,36.06,34.65,35.16,11021500,33.89
+2011-03-15,35.12,36.18,34.72,35.96,9246100,34.66
+2011-03-14,36.39,37.10,36.05,36.61,7126800,35.29
+2011-03-11,36.54,37.07,36.20,36.79,6688600,35.46
+2011-03-10,37.47,37.53,36.75,36.82,7584100,35.49
+2011-03-09,37.85,37.92,37.25,37.91,9330500,36.54
+2011-03-08,37.36,38.48,36.96,38.30,8567000,36.91
+2011-03-07,37.73,38.12,37.00,37.26,6495200,35.91
+2011-03-04,37.89,38.00,37.00,37.52,8664000,36.16
+2011-03-03,37.31,38.00,37.27,37.89,11413700,36.52
+2011-03-02,35.98,36.77,35.98,36.62,6684100,35.29
+2011-03-01,37.32,37.54,36.12,36.14,8581700,34.83
+2011-02-28,36.60,37.18,36.59,37.16,8700800,35.82
+2011-02-25,35.79,36.41,35.70,36.32,7577800,35.01
+2011-02-24,35.58,36.17,34.85,35.49,12059200,34.21
+2011-02-23,36.80,37.20,35.14,36.02,13819200,34.72
+2011-02-22,37.80,38.15,37.09,37.16,8165500,35.82
+2011-02-18,38.76,39.00,38.28,38.54,6431100,37.15
+2011-02-17,38.18,38.82,38.07,38.76,5032500,37.36
+2011-02-16,38.08,38.40,37.81,38.30,4635300,36.91
+2011-02-15,38.36,38.47,37.77,37.96,6189000,36.59
+2011-02-14,37.96,38.58,37.95,38.49,4607800,37.10
+2011-02-11,37.96,38.66,37.66,38.38,6050300,36.99
+2011-02-10,37.20,38.40,37.20,38.13,7043700,36.75
+2011-02-09,37.84,38.03,37.13,37.46,7224300,36.10
+2011-02-08,37.73,38.19,37.55,37.94,8232100,36.57
+2011-02-07,36.95,37.92,36.95,37.62,7034500,36.26
+2011-02-04,36.86,37.11,36.77,37.01,8191200,35.67
+2011-02-03,37.03,37.50,36.31,36.74,9792300,35.41
+2011-02-02,36.08,36.78,36.08,36.64,8171300,35.31
+2011-02-01,35.74,36.69,35.69,36.36,10504000,35.04
+2011-01-31,34.95,35.70,34.95,35.48,6558700,34.20
+2011-01-28,35.69,36.08,34.90,35.06,8452200,33.79
+2011-01-27,35.29,35.92,35.14,35.57,8656200,34.28
+2011-01-26,35.48,35.49,34.90,35.31,9519300,34.03
+2011-01-25,35.36,35.38,34.88,35.28,7651900,34.00
+2011-01-24,34.59,35.22,34.52,34.99,5507700,33.72
+2011-01-21,34.45,34.91,34.12,34.49,8608400,33.24
+2011-01-20,35.19,35.31,34.25,34.29,10541600,33.05
+2011-01-19,35.88,35.90,35.13,35.17,11643300,33.90
+2011-01-18,35.95,36.17,35.88,35.99,6621300,34.69
+2011-01-14,35.53,35.95,35.32,35.93,3823600,34.63
+2011-01-13,35.63,35.94,35.54,35.65,4587000,34.36
+2011-01-12,35.64,35.93,35.59,35.85,7151200,34.55
+2011-01-11,35.59,35.90,35.42,35.49,8044500,34.21
+2011-01-10,34.91,35.62,34.61,35.50,7301800,34.22
+2011-01-07,35.33,35.50,34.54,34.93,6330700,33.67
+2011-01-06,34.72,35.46,34.64,35.34,7813900,34.06
+2011-01-05,34.54,34.97,34.41,34.68,8247700,33.42
+2011-01-04,35.00,35.09,34.45,34.74,9717600,33.48
+2011-01-03,34.49,35.35,34.43,34.98,7840700,33.71
+2010-12-31,34.20,34.25,34.00,34.14,3081700,32.90
+2010-12-30,34.16,34.36,34.16,34.25,2997000,33.01
+2010-12-29,34.38,34.49,34.19,34.23,4242800,32.99
+2010-12-28,34.37,34.50,34.25,34.38,4299100,32.99
+2010-12-27,34.22,34.35,34.02,34.33,3881100,32.94
+2010-12-23,34.25,34.50,34.16,34.41,4602800,33.02
+2010-12-22,34.05,34.40,34.01,34.37,5434800,32.98
+2010-12-21,34.10,34.30,33.95,34.08,4959000,32.70
+2010-12-20,34.14,34.16,33.78,33.84,5319100,32.47
+2010-12-17,34.34,34.34,33.94,33.95,9183800,32.58
+2010-12-16,33.98,34.40,33.58,34.35,6392200,32.96
+2010-12-15,33.98,34.27,33.81,33.84,5160000,32.47
+2010-12-14,34.15,34.36,33.95,34.06,6145200,32.68
+2010-12-13,34.13,34.47,34.00,34.08,8416800,32.70
+2010-12-10,33.99,34.17,33.82,34.07,5868000,32.69
+2010-12-09,33.75,34.09,33.52,33.95,7296800,32.58
+2010-12-08,33.81,33.95,33.47,33.56,6773400,32.20
+2010-12-07,33.90,34.10,33.69,33.76,10342000,32.40
+2010-12-06,33.10,33.58,33.10,33.53,5830400,32.18
+2010-12-03,32.98,33.44,32.88,33.36,7464200,32.01
+2010-12-02,32.50,33.28,32.40,33.24,11963200,31.90
+2010-12-01,31.81,32.45,31.80,32.42,9366300,31.11
+2010-11-30,30.80,31.42,30.74,31.18,6011400,29.92
+2010-11-29,30.93,31.39,30.65,31.28,5778400,30.02
+2010-11-26,31.21,31.51,31.20,31.29,2327100,30.03
+2010-11-24,31.00,31.68,30.99,31.67,5224400,30.39
+2010-11-23,30.91,31.06,30.57,30.82,7083300,29.57
+2010-11-22,31.05,31.65,30.83,31.50,6423300,30.23
+2010-11-19,31.24,31.71,31.13,31.71,5851800,30.43
+2010-11-18,31.01,31.79,30.96,31.36,8667800,30.09
+2010-11-17,30.63,30.94,30.30,30.56,5697000,29.33
+2010-11-16,30.82,30.89,30.28,30.56,9196500,29.33
+2010-11-15,31.39,31.49,31.06,31.16,5474200,29.90
+2010-11-12,31.35,31.56,31.01,31.30,9903300,30.04
+2010-11-11,31.41,31.91,31.32,31.81,6690800,30.52
+2010-11-10,31.42,31.92,31.06,31.69,6467100,30.41
+2010-11-09,32.23,32.46,31.54,31.81,7114000,30.52
+2010-11-08,31.98,32.50,31.98,32.35,6212000,31.04
+2010-11-05,32.69,32.93,32.30,32.50,7065500,31.19
+2010-11-04,31.95,32.97,31.88,32.77,13320500,31.45
+2010-11-03,31.41,31.70,31.01,31.56,8406500,30.29
+2010-11-02,31.25,31.63,31.10,31.39,6021900,30.12
+2010-11-01,31.09,31.57,30.69,30.89,5850600,29.64
+2010-10-29,30.89,31.09,30.60,30.84,7845500,29.59
+2010-10-28,31.55,31.90,30.55,30.86,10039700,29.61
+2010-10-27,31.18,31.26,30.63,31.21,7625100,29.95
+2010-10-26,31.24,31.63,30.87,31.50,9919900,30.23
+2010-10-25,30.61,31.70,30.54,31.56,21103800,30.29
+2010-10-22,30.55,30.60,30.01,30.20,5601300,28.98
+2010-10-21,30.14,30.86,30.03,30.52,9228900,29.29
+2010-10-20,29.50,30.65,29.32,30.19,10563800,28.97
+2010-10-19,29.39,29.90,29.05,29.34,12719700,28.15
+2010-10-18,29.29,30.00,29.27,29.84,6673000,28.63
+2010-10-15,29.51,29.81,29.07,29.43,7700500,28.24
+2010-10-14,29.80,29.86,28.97,29.31,9597800,28.13
+2010-10-13,30.05,30.05,29.62,29.82,12482900,28.62
+2010-10-12,29.68,29.88,29.45,29.81,6836300,28.61
+2010-10-11,29.99,30.08,29.62,29.85,5031600,28.64
+2010-10-08,29.18,30.16,29.16,30.03,11948800,28.82
+2010-10-07,29.07,29.20,28.55,29.15,8167700,27.97
+2010-10-06,28.34,29.03,28.34,28.95,10173000,27.78
+2010-10-05,27.83,28.51,27.66,28.47,9818700,27.32
+2010-10-04,27.75,27.87,27.38,27.47,7245900,26.36
+2010-10-01,27.70,27.88,27.38,27.88,7392800,26.75
+2010-09-30,27.66,28.00,27.10,27.46,8951700,26.35
+2010-09-29,27.66,27.85,27.36,27.39,7645800,26.28
+2010-09-28,27.84,28.04,27.48,27.86,8929800,26.73
+2010-09-27,28.12,28.35,27.89,27.92,6838400,26.65
+2010-09-24,27.35,28.09,27.31,28.07,8336100,26.79
+2010-09-23,26.93,27.32,26.72,26.97,6980800,25.74
+2010-09-22,27.14,27.55,27.11,27.36,8319300,26.11
+2010-09-21,27.25,27.50,26.86,27.25,7937200,26.01
+2010-09-20,26.75,27.30,26.63,27.17,8190400,25.93
+2010-09-17,26.65,26.77,26.47,26.72,11110200,25.50
+2010-09-16,26.33,26.60,26.08,26.41,8454200,25.21
+2010-09-15,26.27,26.44,26.02,26.17,8752000,24.98
+2010-09-14,26.47,26.67,26.07,26.53,7271200,25.32
+2010-09-13,26.29,26.62,26.17,26.59,6565100,25.38
+2010-09-10,25.71,26.08,25.65,25.99,4882500,24.81
+2010-09-09,26.15,26.25,25.58,25.69,7303000,24.52
+2010-09-08,25.49,25.97,25.49,25.76,7069500,24.59
+2010-09-07,26.20,26.29,25.37,25.49,10876900,24.33
+2010-09-03,26.13,26.48,25.97,26.47,7199800,25.26
+2010-09-02,25.54,26.01,25.51,25.88,6443000,24.70
+2010-09-01,24.84,25.77,24.61,25.59,10637200,24.42
+2010-08-31,24.16,24.49,23.92,24.37,9038900,23.26
+2010-08-30,24.58,24.91,24.32,24.33,8840100,23.22
+2010-08-27,23.80,24.77,23.70,24.72,13724000,23.59
+2010-08-26,23.37,23.88,23.35,23.74,15075800,22.66
+2010-08-25,22.95,23.24,22.55,23.12,16091600,22.07
+2010-08-24,23.70,23.80,23.05,23.12,16995500,22.07
+2010-08-23,24.58,24.71,24.03,24.04,8171300,22.94
+2010-08-20,24.74,24.87,24.21,24.43,10029100,23.32
+2010-08-19,25.55,25.59,24.72,24.91,9306800,23.78
+2010-08-18,25.30,25.78,25.24,25.72,6338100,24.55
+2010-08-17,25.34,25.93,25.31,25.50,8454700,24.34
+2010-08-16,25.05,25.35,24.68,25.18,5642600,24.03
+2010-08-13,24.93,25.23,24.75,25.16,8790100,24.01
+2010-08-12,24.52,25.08,24.34,24.98,10696400,23.84
+2010-08-11,25.28,25.44,24.87,25.18,11922600,24.03
+2010-08-10,25.55,26.23,25.55,25.99,10730800,24.81
+2010-08-09,25.60,26.07,25.57,26.00,9585400,24.82
+2010-08-06,25.13,25.65,24.96,25.44,10385300,24.28
+2010-08-05,24.81,25.31,24.70,25.26,13211600,24.11
+2010-08-04,25.55,25.77,24.72,24.79,27936400,23.66
+2010-08-03,26.14,26.58,25.32,25.50,42547300,24.34
+2010-08-02,27.94,28.50,27.80,28.33,11078900,27.04
+2010-07-30,26.94,27.50,26.73,27.33,9228400,26.09
+2010-07-29,27.32,27.67,26.67,27.27,9325100,26.03
+2010-07-28,27.30,27.49,26.99,27.08,7440000,25.85
+2010-07-27,27.95,28.28,27.18,27.35,11654200,26.10
+2010-07-26,26.83,27.26,26.71,27.25,5598300,26.01
+2010-07-23,26.51,26.99,26.41,26.93,7614900,25.70
+2010-07-22,25.93,26.75,25.87,26.64,9930400,25.43
+2010-07-21,25.89,25.96,25.22,25.52,10935400,24.36
+2010-07-20,24.70,25.60,24.47,25.58,8592300,24.41
+2010-07-19,25.24,25.40,24.80,25.13,7290400,23.99
+2010-07-16,26.33,26.36,25.08,25.17,12656100,24.02
+2010-07-15,27.06,27.19,26.18,26.63,13165400,25.42
+2010-07-14,26.62,27.25,26.24,27.00,14589600,25.77
+2010-07-13,26.17,27.00,26.01,26.71,10657100,25.49
+2010-07-12,25.79,26.09,25.47,25.75,10563200,24.58
+2010-07-09,25.04,25.96,25.02,25.95,11798300,24.77
+2010-07-08,24.55,25.04,24.35,24.99,10607200,23.85
+2010-07-07,23.03,24.29,23.03,24.29,10159700,23.18
+2010-07-06,23.37,23.61,22.75,23.06,10191200,22.01
+2010-07-02,23.32,23.43,22.42,22.97,10920700,21.92
+2010-07-01,23.60,24.15,22.73,23.26,16756500,22.20
+2010-06-30,24.04,24.84,23.66,23.72,11933600,22.64
+2010-06-29,24.96,25.00,23.98,24.16,15607100,23.06
+2010-06-28,25.47,25.68,25.02,25.52,8787200,24.36
+2010-06-25,25.32,25.57,24.89,25.33,14493400,24.03
+2010-06-24,26.00,26.15,25.22,25.29,9994400,24.00
+2010-06-23,26.21,26.53,25.69,26.29,9426500,24.94
+2010-06-22,26.93,27.28,26.16,26.24,7980500,24.90
+2010-06-21,27.39,27.78,26.70,26.96,8287500,25.58
+2010-06-18,26.74,27.02,26.66,27.00,9721400,25.62
+2010-06-17,26.76,26.86,25.83,26.66,8178600,25.29
+2010-06-16,26.47,26.89,26.31,26.72,6900300,25.35
+2010-06-15,26.17,26.79,26.13,26.79,9510800,25.42
+2010-06-14,27.04,27.09,25.82,25.90,11972600,24.57
+2010-06-11,25.95,26.75,25.87,26.72,7628800,25.35
+2010-06-10,26.00,26.41,25.73,26.39,10340700,25.04
+2010-06-09,25.48,26.15,25.31,25.44,13810500,24.14
+2010-06-08,24.45,25.16,24.09,25.15,14937500,23.86
+2010-06-07,25.03,25.26,24.42,24.44,12108300,23.19
+2010-06-04,25.43,25.90,24.75,24.84,22301900,23.57
+2010-06-03,26.50,26.63,25.70,26.08,8967100,24.74
+2010-06-02,26.03,26.49,25.84,26.46,12734100,25.11
+2010-06-01,26.46,26.80,25.60,25.60,17278000,24.29
+2010-05-28,27.86,27.97,26.75,26.91,13370900,25.53
+2010-05-27,27.17,28.10,27.03,28.07,13592000,26.63
+2010-05-26,27.13,27.28,26.43,26.52,14414800,25.16
+2010-05-25,24.67,26.82,24.34,26.79,21335600,25.42
+2010-05-24,26.22,26.47,25.78,25.86,13569300,24.54
+2010-05-21,25.05,26.60,25.05,26.47,19513400,25.11
+2010-05-20,25.68,26.50,25.27,25.70,27681900,24.38
+2010-05-19,26.46,26.92,26.13,26.54,12458200,25.18
+2010-05-18,27.27,27.99,26.52,26.73,10773700,25.36
+2010-05-17,27.40,27.60,26.21,26.90,13274300,25.52
+2010-05-14,28.44,28.50,27.08,27.34,16735000,25.94
+2010-05-13,29.07,29.85,28.78,29.05,15288900,27.56
+2010-05-12,28.10,28.88,27.86,28.83,13636700,27.35
+2010-05-11,27.02,28.35,26.98,27.89,15389800,26.46
+2010-05-10,27.04,27.76,26.81,27.44,23225200,26.03
+2010-05-07,26.74,27.80,25.45,25.50,34605300,24.19
+2010-05-06,28.10,28.61,23.40,26.68,30189000,25.31
+2010-05-05,29.00,29.50,28.08,28.41,17174500,26.96
+2010-05-04,30.80,30.87,28.80,29.31,21698900,27.81
+2010-05-03,31.11,31.61,30.61,31.42,9212100,29.81
+2010-04-30,31.99,32.04,30.76,30.83,12992800,29.25
+2010-04-29,31.85,32.05,31.50,31.82,12538900,30.19
+2010-04-28,31.02,31.96,30.73,31.83,16549200,30.20
+2010-04-27,31.33,31.43,29.99,30.07,12805800,28.53
+2010-04-26,31.25,31.60,31.13,31.33,7828300,29.73
+2010-04-23,30.41,31.19,30.33,31.16,11003500,29.56
+2010-04-22,29.96,30.36,29.27,30.28,10458300,28.73
+2010-04-21,30.44,30.47,29.91,30.31,8086200,28.76
+2010-04-20,30.78,30.90,30.19,30.36,11569400,28.81
+2010-04-19,30.39,30.79,30.00,30.77,7346400,29.19
+2010-04-16,31.18,31.38,30.42,30.54,10651000,28.98
+2010-04-15,31.18,31.53,30.90,31.32,8416200,29.72
+2010-04-14,30.73,31.20,30.66,31.20,7372300,29.60
+2010-04-13,30.56,30.70,30.24,30.60,7203600,29.03
+2010-04-12,30.70,31.08,30.58,30.74,5607800,29.17
+2010-04-09,30.72,30.90,30.56,30.78,5684500,29.20
+2010-04-08,30.52,30.87,30.30,30.73,7174100,29.16
+2010-04-07,30.97,31.22,30.58,30.79,8120500,29.21
+2010-04-06,30.78,31.46,30.66,31.16,9829700,29.56
+2010-04-05,30.28,31.09,30.25,30.99,8245500,29.40
+2010-04-01,29.89,30.43,29.81,30.31,9946600,28.76
+2010-03-31,29.64,29.94,29.43,29.57,6944500,28.06
+2010-03-30,29.50,30.08,29.39,29.76,5770900,28.24
+2010-03-29,30.03,30.21,29.27,29.52,10370500,28.01
+2010-03-26,29.85,30.52,29.66,30.06,9065700,28.38
+2010-03-25,30.41,30.76,29.82,29.88,13626600,28.21
+2010-03-24,29.69,30.64,29.60,30.36,12518600,28.66
+2010-03-23,29.62,29.98,29.25,29.97,11147900,28.29
+2010-03-22,28.59,29.73,28.40,29.59,10914100,27.93
+2010-03-19,30.00,30.20,28.95,28.95,16139700,27.33
+2010-03-18,30.44,30.59,29.86,30.00,10049600,28.32
+2010-03-17,30.51,30.62,30.30,30.43,9914800,28.73
+2010-03-16,30.07,30.57,29.91,30.44,10729700,28.74
+2010-03-15,29.74,30.02,29.58,30.00,9013600,28.32
+2010-03-12,29.68,30.22,29.53,29.84,9160200,28.17
+2010-03-11,28.94,29.40,28.61,29.40,7604700,27.76
+2010-03-10,29.20,29.55,28.90,29.06,8417600,27.43
+2010-03-09,29.39,29.60,29.08,29.22,8479500,27.59
+2010-03-08,29.95,30.09,29.44,29.50,7073700,27.85
+2010-03-05,29.73,30.34,29.71,30.00,9861900,28.32
+2010-03-04,29.71,29.97,29.36,29.56,9177100,27.91
+2010-03-03,29.01,29.98,28.86,29.61,11902800,27.95
+2010-03-02,29.07,29.23,28.81,28.88,10499500,27.26
+2010-03-01,28.43,28.80,28.33,28.69,9136200,27.09
+2010-02-26,28.38,28.75,28.19,28.31,7804500,26.73
+2010-02-25,28.22,28.43,27.88,28.32,11377800,26.74
+2010-02-24,29.02,29.25,28.64,29.00,9051400,27.38
+2010-02-23,29.17,29.40,28.60,28.88,8599800,27.26
+2010-02-22,29.40,29.61,29.01,29.36,7109900,27.72
+2010-02-19,29.31,29.60,29.00,29.23,10173500,27.59
+2010-02-18,28.74,29.62,28.63,29.54,10281800,27.89
+2010-02-17,28.48,28.93,28.32,28.74,8590400,27.13
+2010-02-16,28.03,28.50,27.86,28.48,8626200,26.89
+2010-02-12,27.39,28.13,27.05,27.79,10010700,26.24
+2010-02-11,27.44,27.97,27.04,27.86,9388500,26.30
+2010-02-10,27.56,27.82,27.08,27.51,11265100,25.97
+2010-02-09,26.54,28.00,26.41,27.79,20333900,26.24
+2010-02-08,26.52,26.92,25.86,26.18,14964900,24.72
+2010-02-05,26.41,27.00,25.57,26.52,21873400,25.04
+2010-02-04,27.15,27.33,26.43,26.61,14767600,25.12
+2010-02-03,27.70,28.08,27.07,27.58,13547300,26.04
+2010-02-02,27.91,28.38,26.74,27.57,28000300,26.03
+2010-02-01,27.52,28.66,27.40,28.63,13708800,27.03
+2010-01-29,27.70,28.42,27.09,27.09,12690300,25.57
+2010-01-28,28.41,28.46,27.04,27.37,9468000,25.84
+2010-01-27,28.12,28.30,27.51,28.24,9847300,26.66
+2010-01-26,28.11,28.75,27.90,28.09,7584900,26.52
+2010-01-25,28.19,28.67,28.10,28.41,8223000,26.82
+2010-01-22,28.48,28.91,27.74,27.76,11324500,26.21
+2010-01-21,30.27,30.40,28.63,28.67,14135500,27.07
+2010-01-20,30.56,30.57,29.81,30.36,8537400,28.66
+2010-01-19,29.72,30.72,29.72,30.68,6083000,28.96
+2010-01-15,30.54,30.54,29.75,29.99,9642600,28.31
+2010-01-14,30.54,30.84,30.34,30.53,5314000,28.82
+2010-01-13,30.83,31.17,30.14,30.75,6282400,29.03
+2010-01-12,30.40,31.09,30.19,30.86,10274800,29.13
+2010-01-11,31.64,31.64,30.48,30.76,10254900,29.04
+2010-01-08,30.76,31.34,30.40,31.15,7732100,29.41
+2010-01-07,31.01,31.30,30.67,31.04,10325600,29.30
+2010-01-06,30.98,31.66,30.78,31.02,21969300,29.28
+2010-01-05,29.00,30.53,29.00,30.48,18783800,28.77
+2010-01-04,28.20,29.19,27.80,29.18,16933000,27.55
+2009-12-31,28.33,28.36,27.63,27.63,4213900,26.08
+2009-12-30,28.22,28.56,28.14,28.29,4772600,26.71
+2009-12-29,28.59,28.88,28.33,28.64,7118900,27.04
+2009-12-28,28.10,28.54,28.10,28.51,7998600,26.77
+2009-12-24,27.85,28.45,27.81,28.01,2967600,26.30
+2009-12-23,27.06,27.88,26.95,27.85,8179500,26.15
+2009-12-22,26.90,26.99,26.66,26.98,6684000,25.34
+2009-12-21,26.58,26.97,26.44,26.75,8608100,25.12
+2009-12-18,26.66,26.70,26.11,26.22,13046100,24.62
+2009-12-17,26.99,27.09,26.48,26.48,8135000,24.87
+2009-12-16,26.96,27.61,26.90,27.28,7505900,25.62
+2009-12-15,27.31,27.41,26.55,26.77,7415300,25.14
+2009-12-14,26.91,27.55,26.73,27.49,9017800,25.82
+2009-12-11,26.86,27.02,26.07,26.65,13547100,25.03
+2009-12-10,27.72,27.72,26.50,26.67,13059600,25.05
+2009-12-09,27.71,27.71,26.94,27.38,8556100,25.71
+2009-12-08,27.75,27.95,27.35,27.54,8395000,25.86
+2009-12-07,27.88,28.47,27.62,28.02,9302200,26.31
+2009-12-04,28.36,28.65,27.17,27.48,10563700,25.81
+2009-12-03,28.50,28.56,27.59,27.64,6938400,25.96
+2009-12-02,28.21,28.65,28.05,28.49,6905400,26.75
+2009-12-01,28.19,28.32,27.85,28.08,7317900,26.37
+2009-11-30,27.64,28.00,27.25,27.78,9896800,26.09
+2009-11-27,27.29,28.10,27.05,27.56,4698600,25.88
+2009-11-25,28.03,28.60,27.85,28.52,6398500,26.78
+2009-11-24,27.72,28.20,27.41,27.98,8337300,26.28
+2009-11-23,28.28,28.76,27.78,27.97,9388000,26.27
+2009-11-20,27.83,28.36,27.72,27.93,9346600,26.23
+2009-11-19,28.60,28.73,27.58,28.08,11487700,26.37
+2009-11-18,29.33,29.50,28.70,28.86,8684100,27.10
+2009-11-17,28.72,29.50,28.58,29.42,10371800,27.63
+2009-11-16,28.71,29.00,28.42,28.87,10002700,27.11
+2009-11-13,28.58,29.04,28.16,28.47,13712600,26.74
+2009-11-12,28.20,28.88,27.90,28.60,23206700,26.86
+2009-11-11,26.18,26.86,26.06,26.71,10936500,25.08
+2009-11-10,25.62,26.09,25.50,25.96,8964200,24.38
+2009-11-09,25.07,25.93,24.94,25.91,10587100,24.33
+2009-11-06,24.57,25.08,24.40,24.80,10584800,23.29
+2009-11-05,24.04,24.92,23.90,24.90,10026000,23.38
+2009-11-04,24.03,24.38,23.40,23.67,11874100,22.23
+2009-11-03,23.28,24.01,23.14,23.87,9333800,22.42
+2009-11-02,23.75,24.38,23.22,23.82,12187900,22.37
+2009-10-30,25.10,25.23,23.42,23.48,17339700,22.05
+2009-10-29,24.75,25.52,24.50,25.25,11908600,23.71
+2009-10-28,24.76,24.96,23.85,24.30,13401700,22.82
+2009-10-27,24.87,25.41,24.71,24.85,9728400,23.34
+2009-10-26,25.21,26.15,24.58,24.89,11378200,23.37
+2009-10-23,26.55,26.55,25.11,25.15,11190200,23.62
+2009-10-22,25.47,26.59,24.29,26.46,20617900,24.85
+2009-10-21,26.38,27.05,25.08,25.50,24722800,23.95
+2009-10-20,27.26,27.39,26.49,26.82,11214400,25.19
+2009-10-19,26.46,27.10,26.30,27.03,8461000,25.38
+2009-10-16,26.72,26.86,26.22,26.39,8500400,24.78
+2009-10-15,26.73,27.08,26.35,27.00,9785500,25.36
+2009-10-14,26.49,27.27,26.46,27.07,16149000,25.42
+2009-10-13,25.92,26.14,25.59,25.93,10334600,24.35
+2009-10-12,26.25,26.35,25.90,26.06,10152800,24.47
+2009-10-09,25.70,26.45,25.67,26.15,12164400,24.56
+2009-10-08,25.38,26.00,25.15,25.90,15637100,24.32
+2009-10-07,24.89,25.11,24.65,25.05,8434200,23.52
+2009-10-06,25.21,25.32,24.36,24.96,17383300,23.44
+2009-10-05,23.86,24.99,23.75,24.87,13815300,23.36
+2009-10-02,23.78,24.31,23.25,23.63,16411400,22.19
+2009-10-01,25.78,25.96,24.36,24.43,14747700,22.94
+2009-09-30,26.34,26.68,25.54,26.07,14363900,24.48
+2009-09-29,26.39,27.00,25.94,26.35,12977700,24.75
+2009-09-28,25.24,26.40,25.21,26.39,8564200,24.78
+2009-09-25,25.63,25.95,25.12,25.30,9719100,23.62
+2009-09-24,26.32,26.54,25.45,25.82,12552700,24.10
+2009-09-23,26.89,27.24,26.21,26.27,9848800,24.52
+2009-09-22,26.38,27.00,26.36,26.95,12643200,25.16
+2009-09-21,26.24,26.50,25.65,26.00,10418900,24.27
+2009-09-18,26.41,26.77,26.24,26.75,15390500,24.97
+2009-09-17,26.04,26.79,25.73,26.33,14846400,24.58
+2009-09-16,26.13,26.59,25.85,25.96,19695700,24.23
+2009-09-15,25.21,26.17,25.01,25.83,20961300,24.11
+2009-09-14,23.37,25.41,23.26,25.21,25718300,23.53
+2009-09-11,23.52,23.75,22.91,23.59,13192800,22.02
+2009-09-10,22.91,23.65,22.54,23.49,15270700,21.93
+2009-09-09,21.93,23.00,21.84,22.92,18789800,21.40
+2009-09-08,21.80,22.06,21.40,21.89,14576000,20.43
+2009-09-04,20.19,21.41,20.00,21.31,21957400,19.89
+2009-09-03,20.39,20.39,19.82,20.16,11519100,18.82
+2009-09-02,20.22,20.36,19.75,20.05,9332400,18.72
+2009-09-01,21.03,21.50,20.21,20.28,12656200,18.93
+2009-08-31,21.52,21.64,21.14,21.29,14103000,19.87
+2009-08-28,21.53,21.97,21.30,21.89,13053300,20.43
+2009-08-27,21.49,21.58,21.16,21.26,16707400,19.85
+2009-08-26,21.54,21.80,21.45,21.56,11450200,20.13
+2009-08-25,22.50,22.73,21.50,21.56,15174800,20.13
+2009-08-24,22.68,23.00,22.11,22.27,8097100,20.79
+2009-08-21,21.83,22.69,21.75,22.63,14968600,21.13
+2009-08-20,21.34,21.59,21.29,21.48,10141400,20.05
+2009-08-19,20.70,21.51,20.57,21.45,22561000,20.02
+2009-08-18,20.96,21.20,20.84,21.10,12304100,19.70
+2009-08-17,21.28,21.40,20.82,20.91,12765600,19.52
+2009-08-14,22.90,22.98,21.83,22.13,11705800,20.66
+2009-08-13,22.68,22.86,22.37,22.84,9318700,21.32
+2009-08-12,22.24,22.68,22.13,22.43,8900800,20.94
+2009-08-11,22.21,22.58,21.55,22.43,14226700,20.94
+2009-08-10,22.83,22.97,22.08,22.33,14487600,20.85
+2009-08-07,23.47,23.50,22.54,23.05,16222300,21.52
+2009-08-06,23.55,23.75,22.65,23.28,17086000,21.73
+2009-08-05,23.08,23.74,22.85,23.64,17788600,22.07
+2009-08-04,22.27,23.05,22.14,23.03,16385500,21.50
+2009-08-03,21.58,22.51,21.33,22.47,16529500,20.98
+2009-07-31,21.65,21.72,21.08,21.17,15588400,19.76
+2009-07-30,20.75,22.43,20.75,21.53,35243800,20.10
+2009-07-29,20.25,20.56,19.90,20.27,21374100,18.92
+2009-07-28,19.88,20.35,19.78,20.21,15060700,18.87
+2009-07-27,20.25,20.25,19.87,20.13,9954600,18.79
+2009-07-24,19.62,20.23,19.51,20.19,17384400,18.85
+2009-07-23,18.93,20.24,18.93,20.06,22214900,18.73
+2009-07-22,17.98,19.15,17.88,19.03,19777200,17.76
+2009-07-21,18.29,18.64,17.75,18.34,17812800,17.12
+2009-07-20,17.31,17.88,17.25,17.81,16676100,16.63
+2009-07-17,16.37,17.11,16.30,16.99,14001500,15.86
+2009-07-16,16.50,16.70,16.22,16.44,14340500,15.35
+2009-07-15,15.55,16.62,15.55,16.55,15982200,15.45
+2009-07-14,15.34,15.50,15.02,15.38,6852300,14.36
+2009-07-13,14.64,15.34,14.45,15.29,11942400,14.27
+2009-07-10,14.55,14.84,14.22,14.66,9204000,13.69
+2009-07-09,14.86,15.02,14.70,14.76,12333000,13.78
+2009-07-08,14.80,15.08,14.53,14.72,10923800,13.74
+2009-07-07,15.22,15.22,14.73,14.78,10727200,13.80
+2009-07-06,14.97,15.29,14.54,15.23,13119400,14.22
+2009-07-02,15.74,15.74,15.12,15.12,9104500,14.11
+2009-07-01,16.25,16.31,15.96,15.98,7198700,14.92
+2009-06-30,16.17,16.37,15.93,16.14,11420800,15.07
+2009-06-29,16.04,16.26,15.67,16.07,13264300,15.00
+2009-06-26,15.50,16.08,15.44,16.05,12475600,14.98
+2009-06-25,15.35,15.90,15.26,15.88,10594600,14.68
+2009-06-24,15.62,15.72,15.26,15.49,16922900,14.32
+2009-06-23,14.85,15.39,14.77,15.26,15341200,14.11
+2009-06-22,16.00,16.10,15.11,15.17,18801600,14.03
+2009-06-19,16.40,16.65,16.11,16.31,16664200,15.08
+2009-06-18,16.01,16.47,15.79,16.15,13263400,14.93
+2009-06-17,16.02,16.43,15.53,16.13,18294400,14.92
+2009-06-16,16.76,16.84,16.00,16.08,14851300,14.87
+2009-06-15,17.11,17.12,16.51,16.68,12505900,15.42
+2009-06-12,17.32,17.50,17.05,17.34,9925400,16.03
+2009-06-11,17.58,17.89,17.36,17.43,14248400,16.12
+2009-06-10,18.10,18.11,16.95,17.56,19419100,16.24
+2009-06-09,17.11,18.06,17.10,17.87,18260400,16.52
+2009-06-08,17.49,17.49,16.80,16.95,19543900,15.67
+2009-06-05,18.31,18.37,17.45,17.56,15762400,16.24
+2009-06-04,17.94,18.32,17.69,17.97,17117100,16.62
+2009-06-03,18.44,18.50,17.49,17.68,22848600,16.35
+2009-06-02,17.40,18.94,17.40,18.73,32728300,17.32
+2009-06-01,18.10,18.10,17.10,17.10,24047000,15.81
+2009-05-29,16.96,17.68,16.91,17.68,23461600,16.35
+2009-05-28,17.00,17.32,16.68,16.87,16317100,15.60
+2009-05-27,17.04,17.49,16.73,16.92,19250700,15.65
+2009-05-26,16.98,17.10,16.42,16.94,26520300,15.66
+2009-05-22,17.20,17.59,16.68,17.28,14450000,15.98
+2009-05-21,17.15,17.44,16.83,17.07,18676900,15.78
+2009-05-20,18.10,18.99,17.64,17.76,22379400,16.42
+2009-05-19,17.65,18.00,17.51,17.88,14508500,16.53
+2009-05-18,16.72,17.67,16.57,17.65,17051500,16.32
+2009-05-15,16.60,17.23,16.18,16.47,17711800,15.23
+2009-05-14,15.35,16.68,15.35,16.52,18771900,15.28
+2009-05-13,16.59,16.65,15.18,15.58,33892400,14.41
+2009-05-12,17.60,17.75,16.76,17.04,41665500,15.76
+2009-05-11,17.12,17.71,16.90,17.63,32726600,16.30
+2009-05-08,16.00,17.50,15.85,17.50,42695200,16.18
+2009-05-07,15.06,15.75,14.76,15.75,125095900,14.56
+2009-05-06,15.75,16.00,14.99,15.19,41912500,14.05
+2009-05-05,16.10,16.56,16.04,16.33,14461400,15.10
+2009-05-04,15.83,16.53,15.83,16.39,17409900,15.16
+2009-05-01,15.96,16.18,15.58,15.70,18124000,14.52
+2009-04-30,15.58,16.19,15.33,16.00,46805600,14.80
+2009-04-29,13.22,13.81,13.18,13.51,17939100,12.49
+2009-04-28,12.41,13.32,12.35,13.00,19021700,12.02
+2009-04-27,12.74,12.91,12.36,12.61,16474000,11.66
+2009-04-24,12.32,13.15,12.22,12.99,18879100,12.01
+2009-04-23,12.50,12.75,12.03,12.39,16610600,11.46
+2009-04-22,12.00,13.04,11.86,12.47,27601000,11.53
+2009-04-21,11.00,12.36,10.96,12.18,22078100,11.26
+2009-04-20,12.22,12.35,11.34,11.48,27263300,10.62
+2009-04-17,11.98,12.68,11.65,12.60,27722600,11.65
+2009-04-16,11.57,12.07,11.07,11.91,21239600,11.01
+2009-04-15,10.58,11.25,10.50,11.23,15154800,10.38
+2009-04-14,11.27,11.74,10.61,10.66,22223200,9.86
+2009-04-13,10.89,11.37,10.69,11.24,13044800,10.39
+2009-04-09,10.55,11.02,10.45,10.94,18440300,10.12
+2009-04-08,10.08,10.32,9.95,10.15,13715500,9.39
+2009-04-07,10.51,10.61,9.95,9.97,19893200,9.22
+2009-04-06,10.82,11.23,10.60,10.78,32183500,9.97
+2009-04-03,9.89,11.03,9.75,11.00,34572100,10.17
+2009-04-02,9.46,10.04,9.25,9.94,38850100,9.19
+2009-04-01,8.27,8.93,8.14,8.81,20166700,8.15
+2009-03-31,8.50,8.60,8.17,8.43,14036700,7.80
+2009-03-30,8.76,8.76,8.17,8.30,12389400,7.68
+2009-03-27,9.28,9.32,8.89,8.96,15993300,8.29
+2009-03-26,9.05,9.39,8.96,9.37,17369000,8.53
+2009-03-25,8.90,9.28,8.36,8.80,21876600,8.01
+2009-03-24,8.36,9.05,8.26,8.64,21782500,7.86
+2009-03-23,8.00,8.65,7.74,8.63,21700800,7.85
+2009-03-20,8.18,8.25,7.55,7.68,19241800,6.99
+2009-03-19,8.40,8.44,8.02,8.13,18722800,7.40
+2009-03-18,7.98,8.33,7.60,8.22,23161100,7.48
+2009-03-17,7.92,8.06,7.72,8.06,16795300,7.33
+2009-03-16,7.94,8.44,7.72,7.90,28167100,7.19
+2009-03-13,7.23,7.71,7.00,7.56,29050900,6.88
+2009-03-12,6.50,7.01,6.16,7.00,24321400,6.37
+2009-03-11,6.80,6.89,6.22,6.43,37816800,5.85
+2009-03-10,5.89,6.95,5.89,6.87,58605900,6.25
+2009-03-09,7.12,7.32,6.30,6.33,29793200,5.76
+2009-03-06,6.61,8.48,6.33,7.11,60298200,6.47
+2009-03-05,6.88,7.07,6.30,6.47,34258400,5.89
+2009-03-04,7.12,7.29,6.93,7.06,22899900,6.42
+2009-03-03,7.15,7.25,6.72,6.93,36827800,6.31
+2009-03-02,7.07,7.60,6.90,6.94,31172300,6.31
+2009-02-27,7.29,7.46,7.11,7.16,19454900,6.51
+2009-02-26,7.67,8.07,7.43,7.45,19900800,6.78
+2009-02-25,7.92,8.14,7.36,7.49,26305400,6.82
+2009-02-24,7.46,8.00,7.20,7.94,28054400,7.22
+2009-02-23,8.00,8.23,7.37,7.41,26378300,6.74
+2009-02-20,8.16,8.21,7.81,8.10,23100800,7.37
+2009-02-19,8.92,8.95,8.10,8.20,24811000,7.46
+2009-02-18,8.70,8.94,8.40,8.60,21474100,7.83
+2009-02-17,9.29,9.31,8.61,8.62,28668900,7.84
+2009-02-13,9.98,10.05,9.50,9.53,18380600,8.67
+2009-02-12,10.05,10.29,9.58,10.04,28486900,9.14
+2009-02-11,10.50,10.62,9.89,10.04,17431000,9.14
+2009-02-10,11.23,11.23,10.24,10.35,23609800,9.42
+2009-02-09,10.79,10.96,10.40,10.65,20552800,9.69
+2009-02-06,10.91,11.12,10.71,10.88,16736800,9.90
+2009-02-05,10.70,11.08,10.18,10.91,27533000,9.93
+2009-02-04,11.35,11.88,10.69,10.77,30806600,9.80
+2009-02-03,11.37,13.15,10.50,11.35,45570800,10.33
+2009-02-02,11.57,11.93,10.95,11.05,32329300,10.05
+2009-01-30,12.35,12.53,11.50,11.59,26919400,10.55
+2009-01-29,13.14,13.28,12.21,12.31,25715800,11.20
+2009-01-28,13.49,13.59,13.15,13.44,19393300,12.23
+2009-01-27,13.04,13.51,12.51,13.19,26522700,12.00
+2009-01-26,14.88,15.12,13.16,13.24,39283500,12.05
+2009-01-23,13.89,14.48,13.23,14.33,29141300,13.04
+2009-01-22,14.60,14.71,14.05,14.38,17696900,13.08
+2009-01-21,14.23,14.84,13.94,14.82,16232000,13.48
+2009-01-20,14.91,15.00,13.84,13.89,16989200,12.64
+2009-01-16,15.46,15.68,14.76,15.03,21558800,13.68
+2009-01-15,15.13,15.41,14.35,15.20,19515400,13.83
+2009-01-14,15.32,15.39,15.02,15.11,12646600,13.75
+2009-01-13,15.79,15.97,15.32,15.55,13726700,14.15
+2009-01-12,15.85,16.10,15.58,15.76,17130400,14.34
+2009-01-09,16.05,16.05,15.50,15.81,12424300,14.39
+2009-01-08,15.83,16.04,15.56,15.81,19732000,14.39
+2009-01-07,15.77,16.56,15.76,16.08,28248600,14.63
+2009-01-06,15.71,16.68,15.39,16.05,36180800,14.60
+2009-01-05,15.53,15.64,15.01,15.05,27589400,13.69
+2009-01-02,15.18,15.50,14.75,15.41,18859800,14.02
+2008-12-31,15.69,15.74,14.94,15.09,32399200,13.73
+2008-12-30,15.43,15.66,15.07,15.55,32649500,14.15
+2008-12-29,16.88,17.00,14.93,15.32,82687900,13.94
+2008-12-26,19.46,19.70,19.20,19.34,5501400,17.22
+2008-12-24,19.45,19.79,19.05,19.11,4552500,17.01
+2008-12-23,19.92,20.03,19.25,19.30,7155000,17.18
+2008-12-22,20.47,20.47,19.25,19.65,8587000,17.49
+2008-12-19,20.21,20.40,19.81,20.08,14734200,17.87
+2008-12-18,21.20,21.20,19.90,20.04,10045800,17.84
+2008-12-17,20.50,21.12,20.30,20.60,11688400,18.34
+2008-12-16,20.12,20.87,19.86,20.80,12183100,18.52
+2008-12-15,19.92,20.09,19.51,19.78,11823400,17.61
+2008-12-12,18.83,19.85,18.50,19.71,11228800,17.54
+2008-12-11,19.53,19.87,19.20,19.50,13140800,17.36
+2008-12-10,19.41,19.56,18.97,19.52,14929600,17.38
+2008-12-09,19.90,20.18,19.00,19.15,15074500,17.05
+2008-12-08,19.73,20.66,19.55,20.37,18280700,18.13
+2008-12-05,18.04,19.09,17.46,19.00,13049000,16.91
+2008-12-04,18.30,19.06,18.05,18.32,12572400,16.31
+2008-12-03,18.30,19.29,17.94,18.85,16131300,16.78
+2008-12-02,18.08,18.65,18.00,18.60,14452100,16.56
+2008-12-01,18.73,18.93,17.75,17.93,21596200,15.96
+2008-11-28,18.85,18.97,18.44,18.55,6480400,16.51
+2008-11-26,17.90,19.02,17.65,18.92,13654800,16.84
+2008-11-25,18.92,18.99,17.62,18.23,17885100,16.23
+2008-11-24,18.07,18.73,17.48,18.29,18855200,16.28
+2008-11-21,17.52,17.52,16.41,17.38,23954400,15.47
+2008-11-20,19.19,19.19,16.58,16.62,23561500,14.79
+2008-11-19,20.24,20.75,19.06,19.16,18294700,17.06
+2008-11-18,20.90,21.12,20.25,20.85,13835200,18.56
+2008-11-17,20.97,21.34,20.56,20.66,13823800,18.39
+2008-11-14,22.07,22.28,21.05,21.15,16284200,18.83
+2008-11-13,21.50,22.28,20.67,22.24,17810600,19.80
+2008-11-12,22.53,22.65,21.15,21.24,16435200,18.91
+2008-11-11,23.52,23.93,22.51,22.80,12594900,20.30
+2008-11-10,24.68,24.89,23.36,23.76,9552800,21.15
+2008-11-07,24.72,24.73,23.77,24.23,12726900,21.57
+2008-11-06,25.50,25.88,24.30,24.48,11801800,21.79
+2008-11-05,26.86,26.86,25.40,25.56,8380800,22.75
+2008-11-04,26.85,27.28,26.46,27.09,8460800,24.11
+2008-11-03,26.61,26.84,25.94,26.28,6867600,23.39
+2008-10-31,25.78,27.17,25.45,26.68,10993300,23.75
+2008-10-30,26.34,26.36,25.14,25.96,10968100,23.11
+2008-10-29,24.86,26.19,24.43,25.08,15836800,22.32
+2008-10-28,23.90,25.37,22.50,25.12,16115600,22.36
+2008-10-27,24.49,24.74,22.80,22.81,13648400,20.30
+2008-10-24,23.00,24.50,22.91,23.86,15600200,21.24
+2008-10-23,24.43,24.70,23.09,24.43,26591100,21.75
+2008-10-22,23.43,23.79,21.72,22.11,15104300,19.68
+2008-10-21,25.04,25.13,23.80,23.91,12865900,21.28
+2008-10-20,24.26,26.46,24.02,25.51,11467300,22.71
+2008-10-17,24.29,24.77,23.28,23.96,13930700,21.33
+2008-10-16,22.94,24.43,22.00,24.27,19145300,21.60
+2008-10-15,25.46,26.04,22.30,22.31,16700300,19.86
+2008-10-14,27.37,27.90,25.27,25.96,15992400,23.11
+2008-10-13,26.06,26.37,24.80,26.09,15482400,23.22
+2008-10-10,24.55,26.17,23.50,24.40,22451300,21.72
+2008-10-09,28.02,28.82,25.79,25.79,12873100,22.96
+2008-10-08,27.53,29.55,27.30,27.83,17118900,24.77
+2008-10-07,29.67,29.97,28.24,28.25,16903700,25.15
+2008-10-06,29.28,29.76,28.00,29.32,15799100,26.10
+2008-10-03,30.77,31.20,29.59,29.89,12831400,26.61
+2008-10-02,31.15,31.63,30.27,30.37,12530200,27.03
+2008-10-01,31.52,32.28,31.10,31.73,8732100,28.24
+2008-09-30,31.92,31.92,31.32,31.78,12182200,28.29
+2008-09-29,33.33,33.78,30.82,30.96,14643600,27.56
+2008-09-26,34.48,34.72,33.54,33.97,7760200,30.24
+2008-09-25,34.70,35.50,34.42,35.13,8164800,30.90
+2008-09-24,34.76,34.85,34.00,34.59,7293800,30.42
+2008-09-23,35.81,36.00,34.25,34.26,8973600,30.13
+2008-09-22,37.40,37.48,35.75,35.91,8092200,31.58
+2008-09-19,37.15,39.99,36.51,37.56,14799500,33.03
+2008-09-18,34.96,36.63,34.44,35.82,14268400,31.50
+2008-09-17,34.96,35.00,33.41,34.45,14285700,30.30
+2008-09-16,34.99,35.55,34.11,35.46,12709100,31.19
+2008-09-15,35.00,36.68,34.78,35.14,11728900,30.91
+2008-09-12,35.70,36.31,35.41,36.25,7084900,31.88
+2008-09-11,34.43,36.06,34.43,36.01,9716600,31.67
+2008-09-10,34.80,35.25,34.39,34.83,9315100,30.63
+2008-09-09,35.14,35.56,34.49,34.50,12174600,30.34
+2008-09-08,34.37,35.10,34.22,35.03,7816000,30.81
+2008-09-05,33.46,34.00,33.22,33.84,8139000,29.76
+2008-09-04,34.98,34.98,33.52,33.62,8696700,29.57
+2008-09-03,34.38,35.10,34.20,35.03,6163500,30.81
+2008-09-02,34.61,35.25,34.29,34.35,5936600,30.21
+2008-08-29,34.61,34.69,34.12,34.13,4171500,30.02
+2008-08-28,33.88,34.67,33.66,34.64,5003900,30.47
+2008-08-27,33.66,33.73,33.31,33.63,4022700,29.58
+2008-08-26,33.66,33.70,33.30,33.55,4269900,29.51
+2008-08-25,34.17,34.18,33.50,33.62,3615300,29.57
+2008-08-22,34.32,34.50,33.90,34.12,4361500,30.01
+2008-08-21,33.87,34.17,33.70,34.05,4236100,29.95
+2008-08-20,34.25,34.53,33.61,34.08,5366700,29.97
+2008-08-19,34.50,34.63,34.05,34.18,5745100,30.06
+2008-08-18,35.08,35.08,34.48,34.70,5811600,30.52
+2008-08-15,35.00,35.13,34.69,34.98,5453600,30.76
+2008-08-14,34.95,35.27,34.48,34.89,5386100,30.69
+2008-08-13,35.35,35.61,34.50,35.08,9669100,30.85
+2008-08-12,35.19,35.99,35.17,35.40,8933100,31.13
+2008-08-11,33.60,35.66,33.44,35.52,12305500,31.24
+2008-08-08,32.35,33.72,32.15,33.63,7003800,29.58
+2008-08-07,32.86,32.98,32.29,32.33,7580900,28.43
+2008-08-06,33.21,33.47,32.94,33.10,6321700,29.11
+2008-08-05,32.41,33.10,32.26,33.03,6910000,29.05
+2008-08-04,32.76,33.03,32.00,32.05,7161700,28.19
+2008-08-01,33.43,33.47,32.71,32.73,5619800,28.79
+2008-07-31,33.45,33.96,33.20,33.31,5338100,29.30
+2008-07-30,33.35,33.72,33.20,33.68,7001500,29.62
+2008-07-29,32.33,33.12,32.33,32.88,8228600,28.92
+2008-07-28,33.21,33.21,32.25,32.26,5687300,28.37
+2008-07-25,33.17,33.51,32.85,33.00,13348400,29.02
+2008-07-24,34.18,34.36,33.10,33.11,7460000,29.12
+2008-07-23,34.59,35.05,34.21,34.24,9487200,30.11
+2008-07-22,33.93,34.62,33.80,34.51,6363000,30.35
+2008-07-21,34.16,34.40,33.69,34.00,4506100,29.90
+2008-07-18,34.25,34.77,33.73,33.95,8786700,29.86
+2008-07-17,32.90,34.18,32.50,33.92,12446900,29.83
+2008-07-16,31.96,32.95,31.59,32.88,12102800,28.92
+2008-07-15,31.21,32.23,30.84,31.86,11084700,28.02
+2008-07-14,32.12,32.24,31.09,31.40,9343100,27.62
+2008-07-11,32.24,32.24,31.20,31.70,16313400,27.88
+2008-07-10,32.25,34.61,31.72,32.52,27792400,28.60
+2008-07-09,35.05,35.36,33.94,33.96,6608400,29.87
+2008-07-08,34.26,35.00,33.85,34.94,10140400,30.73
+2008-07-07,34.31,34.90,33.99,34.21,9167400,30.09
+2008-07-03,34.14,34.33,33.30,34.10,5005400,29.99
+2008-07-02,35.18,35.27,33.87,33.92,8166200,29.83
+2008-07-01,34.75,35.33,34.48,35.17,12851500,30.93
+2008-06-30,34.81,35.09,34.30,34.91,8743000,30.70
+2008-06-27,35.14,35.16,34.65,34.83,7539500,30.63
+2008-06-26,36.28,36.49,35.10,35.10,8477700,30.87
+2008-06-25,36.65,37.07,36.55,36.77,8350500,31.97
+2008-06-24,37.89,38.02,36.34,36.58,11483200,31.80
+2008-06-23,37.82,37.93,37.25,37.62,6094300,32.71
+2008-06-20,38.05,38.29,37.39,37.58,8180800,32.67
+2008-06-19,38.18,38.63,38.02,38.29,7524300,33.29
+2008-06-18,38.77,38.95,38.18,38.23,7779100,33.24
+2008-06-17,38.72,39.15,38.65,38.90,5378900,33.82
+2008-06-16,39.40,39.40,38.50,38.90,5025000,33.82
+2008-06-13,38.61,39.26,38.50,39.05,5343700,33.95
+2008-06-12,38.61,39.05,38.19,38.45,7958800,33.43
+2008-06-11,39.14,39.29,38.29,38.34,7999800,33.33
+2008-06-10,39.10,39.40,38.40,39.19,6864900,34.07
+2008-06-09,38.78,39.62,38.77,39.46,7080100,34.31
+2008-06-06,39.54,39.79,38.78,38.78,7944500,33.72
+2008-06-05,39.62,40.06,39.41,39.95,8531200,34.73
+2008-06-04,39.18,39.77,39.18,39.34,5289700,34.20
+2008-06-03,39.96,39.97,39.00,39.37,7126700,34.23
+2008-06-02,40.31,40.31,39.57,39.84,6615700,34.64
+2008-05-30,40.83,40.89,40.15,40.40,6337300,35.13
+2008-05-29,41.32,41.32,40.43,40.63,5146300,35.33
+2008-05-28,40.77,40.83,40.25,40.83,8078600,35.50
+2008-05-27,40.40,40.68,39.99,40.23,6682500,34.98
+2008-05-23,41.50,41.50,40.32,40.42,7877600,35.14
+2008-05-22,41.48,41.93,41.26,41.62,4139900,36.19
+2008-05-21,42.66,42.84,41.18,41.38,7752000,35.98
+2008-05-20,42.41,42.68,42.00,42.51,6691900,36.96
+2008-05-19,42.98,42.98,42.36,42.54,6611200,36.99
+2008-05-16,42.58,43.43,42.28,42.88,6249200,37.28
+2008-05-15,42.23,42.50,41.93,42.50,8693900,36.95
+2008-05-14,41.51,42.90,41.51,42.43,7570700,36.89
+2008-05-13,41.75,41.90,41.31,41.76,8155600,36.31
+2008-05-12,41.26,41.85,41.15,41.77,5917800,36.32
+2008-05-09,41.03,41.47,40.73,41.23,6276000,35.85
+2008-05-08,41.00,41.44,40.72,41.27,4984700,35.88
+2008-05-07,40.99,41.16,40.53,40.69,6197100,35.38
+2008-05-06,40.48,41.08,40.32,40.91,5747400,35.57
+2008-05-05,40.78,40.95,40.38,40.78,3786700,35.46
+2008-05-02,40.57,41.43,40.41,40.79,5810900,35.47
+2008-05-01,40.04,40.41,39.53,40.40,7453700,35.13
+2008-04-30,40.41,40.70,39.91,40.15,6401200,34.91
+2008-04-29,40.28,40.31,39.80,40.10,4902800,34.87
+2008-04-28,40.73,40.79,40.04,40.16,3682700,34.92
+2008-04-25,39.76,40.90,39.76,40.86,6048100,35.53
+2008-04-24,39.84,40.30,38.92,39.66,6615300,34.48
+2008-04-23,39.34,39.76,38.90,39.22,6676200,34.10
+2008-04-22,39.87,39.88,38.82,39.30,4733100,34.17
+2008-04-21,39.99,40.00,39.51,39.97,4076900,34.75
+2008-04-18,39.76,40.26,39.67,39.98,6345700,34.76
+2008-04-17,39.16,39.65,38.87,39.43,5888500,34.28
+2008-04-16,38.37,39.50,38.34,39.42,6419600,34.27
+2008-04-15,38.28,38.61,37.64,37.99,4642200,33.03
+2008-04-14,38.33,38.49,37.79,37.95,4908200,33.00
+2008-04-11,38.30,38.83,38.07,38.51,7103200,33.48
+2008-04-10,38.84,39.18,38.40,38.60,5877000,33.56
+2008-04-09,38.99,39.10,38.46,38.72,5062600,33.67
+2008-04-08,38.65,39.15,38.45,39.00,5123800,33.91
+2008-04-07,39.09,39.50,38.58,38.80,7180800,33.73
+2008-04-04,38.42,39.17,38.33,38.85,5440200,33.78
+2008-04-03,37.84,38.82,37.76,38.43,6316000,33.41
+2008-04-02,38.00,38.55,37.62,38.07,5721700,33.10
+2008-04-01,37.17,37.75,36.73,37.72,7324800,32.80
+2008-03-31,36.67,37.13,36.55,36.85,5344600,32.04
+2008-03-28,37.22,37.22,36.55,36.66,5570500,31.87
+2008-03-27,37.77,37.83,36.88,36.88,5841000,32.07
+2008-03-26,37.65,38.34,37.60,37.81,5668000,32.51
+2008-03-25,37.80,38.40,37.51,37.86,7929600,32.55
+2008-03-24,36.86,38.53,36.44,37.66,7320000,32.38
+2008-03-20,36.45,37.01,36.01,36.48,8619800,31.37
+2008-03-19,38.00,38.26,36.40,36.41,8927300,31.31
+2008-03-18,37.41,38.03,36.94,38.03,7305000,32.70
+2008-03-17,36.05,37.17,36.00,36.42,7716400,31.31
+2008-03-14,38.00,38.05,36.16,37.00,8156900,31.81
+2008-03-13,37.00,37.82,36.46,37.43,6041700,32.18
+2008-03-12,37.33,38.00,37.00,37.27,5129200,32.04
+2008-03-11,36.18,37.09,35.50,37.09,8272600,31.89
+2008-03-10,36.18,36.21,35.22,35.24,8969300,30.30
+2008-03-07,36.92,37.24,36.02,36.18,8235900,31.11
+2008-03-06,37.80,37.80,37.00,37.04,5351500,31.85
+2008-03-05,38.05,38.54,37.40,37.71,7317900,32.42
+2008-03-04,37.86,38.02,37.16,37.68,8882900,32.40
+2008-03-03,37.68,37.94,37.48,37.94,6303300,32.62
+2008-02-29,38.55,38.55,37.50,37.69,6737400,32.41
+2008-02-28,39.19,39.19,38.20,38.70,5769700,33.27
+2008-02-27,38.93,39.21,38.60,39.17,8728200,33.68
+2008-02-26,38.95,39.04,38.63,39.00,9558200,33.53
+2008-02-25,39.19,39.19,38.38,39.00,8010900,33.53
+2008-02-22,38.35,38.81,37.93,38.75,5315800,33.32
+2008-02-21,38.81,39.01,38.23,38.38,5929100,33.00
+2008-02-20,38.16,39.25,38.16,38.96,5895800,33.50
+2008-02-19,39.14,39.58,38.75,39.18,6562800,33.69
+2008-02-15,38.50,38.72,38.03,38.62,4573200,33.21
+2008-02-14,39.20,39.20,38.44,38.55,4925600,33.15
+2008-02-13,39.10,39.14,38.27,38.90,6449100,33.45
+2008-02-12,38.07,39.06,38.07,38.71,8025800,33.28
+2008-02-11,38.74,38.74,37.52,38.03,8478300,32.70
+2008-02-08,38.05,38.77,37.81,38.50,5406300,33.10
+2008-02-07,38.05,38.35,37.41,37.92,6724200,32.60
+2008-02-06,38.39,38.96,37.83,38.05,8018900,32.72
+2008-02-05,38.99,38.99,38.07,38.18,6453900,32.83
+2008-02-04,40.00,40.00,39.23,39.25,4643400,33.75
+2008-02-01,38.80,40.04,38.68,39.89,8502300,34.30
+2008-01-31,37.25,39.17,37.00,38.64,7952600,33.22
+2008-01-30,38.31,39.07,37.57,37.78,8381100,32.48
+2008-01-29,38.47,40.00,37.74,37.94,11707900,32.62
+2008-01-28,36.98,37.61,36.30,37.59,6575600,32.32
+2008-01-25,36.16,36.74,35.88,36.31,5701300,31.22
+2008-01-24,36.64,36.90,35.46,36.01,9872100,30.96
+2008-01-23,34.52,36.63,33.77,36.36,13450000,31.26
+2008-01-22,33.03,35.28,33.01,34.94,11636200,30.04
+2008-01-18,34.79,35.47,34.34,34.94,9359300,30.04
+2008-01-17,35.86,36.42,34.57,34.64,12354800,29.78
+2008-01-16,35.96,36.51,35.36,35.83,7350200,30.81
+2008-01-15,36.58,36.86,35.98,36.02,5509300,30.97
+2008-01-14,36.57,37.12,36.27,37.09,5870100,31.89
+2008-01-11,36.42,36.73,36.01,36.24,6647100,31.16
+2008-01-10,36.27,37.16,36.00,36.90,8722600,31.73
+2008-01-09,37.47,37.47,35.89,36.57,13181200,31.44
+2008-01-08,37.75,38.12,36.75,36.88,10026100,31.71
+2008-01-07,36.59,37.51,36.59,37.18,7266200,31.97
+2008-01-04,38.11,38.25,36.98,36.99,9685200,31.80
+2008-01-03,38.75,39.11,38.34,38.53,5913300,33.13
+2008-01-02,39.22,39.51,38.35,38.75,5884700,33.32
+2007-12-31,40.00,40.07,39.29,39.42,5057200,33.89
+2007-12-28,40.63,40.90,39.80,40.09,3848900,34.47
+2007-12-27,40.51,40.80,40.27,40.27,3799300,34.62
+2007-12-26,41.00,41.01,40.55,40.92,4257400,34.82
+2007-12-24,41.34,41.56,41.00,41.12,2713600,34.99
+2007-12-21,41.56,41.59,40.91,41.25,8687700,35.10
+2007-12-20,41.15,41.51,40.60,41.01,5514400,34.90
+2007-12-19,41.26,41.65,40.60,41.00,5685200,34.89
+2007-12-18,42.03,42.03,41.07,41.59,7005800,35.39
+2007-12-17,43.22,43.22,41.16,41.35,6657000,35.19
+2007-12-14,43.99,44.00,42.76,43.11,6527700,36.69
+2007-12-13,45.01,45.50,43.72,44.39,16273100,37.77
+2007-12-12,41.98,42.42,41.13,41.75,5620000,35.53
+2007-12-11,42.45,43.02,41.34,41.45,5411900,35.27
+2007-12-10,42.37,43.00,42.37,42.83,4190900,36.45
+2007-12-07,42.22,42.99,42.07,42.74,4369400,36.37
+2007-12-06,41.50,42.16,41.43,42.14,4043700,35.86
+2007-12-05,41.30,41.85,41.11,41.79,4418800,35.56
+2007-12-04,41.54,41.54,40.96,41.05,4761700,34.93
+2007-12-03,41.54,41.98,41.24,41.54,3965700,35.35
+2007-11-30,42.06,42.33,41.52,41.94,5126600,35.69
+2007-11-29,41.09,42.10,41.09,41.73,5179400,35.51
+2007-11-28,40.47,41.76,40.01,41.67,7619100,35.46
+2007-11-27,39.64,40.26,39.25,39.87,5945500,33.93
+2007-11-26,40.26,40.85,39.29,39.35,6201100,33.49
+2007-11-23,39.44,40.20,39.38,40.15,1912300,34.17
+2007-11-21,40.45,40.56,39.20,39.27,6255400,33.42
+2007-11-20,39.65,40.55,39.57,40.47,6849700,34.44
+2007-11-19,39.58,40.19,39.30,39.56,6115400,33.66
+2007-11-16,40.53,40.90,39.93,40.21,5658000,34.22
+2007-11-15,41.38,41.53,40.18,40.42,6555800,34.40
+2007-11-14,41.88,41.88,40.92,41.46,6869700,35.28
+2007-11-13,41.35,41.80,40.76,41.26,6350400,35.11
+2007-11-12,41.45,42.10,40.74,40.86,6766900,34.77
+2007-11-09,42.57,42.81,41.75,41.81,5784600,35.58
+2007-11-08,43.61,44.00,42.66,43.26,6917900,36.81
+2007-11-07,44.00,44.33,43.53,43.70,6805700,37.19
+2007-11-06,43.68,44.85,43.68,44.79,5706500,38.12
+2007-11-05,43.82,44.00,43.25,43.71,4490900,37.20
+2007-11-02,44.22,44.41,43.44,43.97,5413500,37.42
+2007-11-01,44.48,44.75,43.91,44.14,5392200,37.56
+2007-10-31,45.19,45.19,44.57,45.04,7223700,38.33
+2007-10-30,45.08,45.19,44.38,44.50,6126800,37.87
+2007-10-29,44.60,45.24,44.60,45.19,5846100,38.46
+2007-10-26,43.50,44.95,43.44,44.53,5038700,37.89
+2007-10-25,43.86,44.00,43.07,43.66,6197200,37.15
+2007-10-24,44.14,44.46,43.46,43.98,5506800,37.43
+2007-10-23,43.89,44.33,43.43,44.13,4255700,37.55
+2007-10-22,43.05,43.55,42.70,43.45,5187300,36.97
+2007-10-19,44.56,44.87,43.75,43.78,6819600,37.26
+2007-10-18,44.56,44.84,44.00,44.72,4808800,38.06
+2007-10-17,45.40,45.51,44.18,44.77,6606700,38.10
+2007-10-16,45.57,45.70,44.89,45.08,5732100,38.36
+2007-10-15,46.06,47.43,45.58,45.80,9183300,38.97
+2007-10-12,45.04,47.31,44.63,46.50,15296500,39.57
+2007-10-11,44.97,45.42,44.70,44.79,6185300,38.12
+2007-10-10,44.84,45.22,44.58,44.80,3861300,38.12
+2007-10-09,44.49,45.00,42.90,45.00,5448800,38.29
+2007-10-08,44.48,44.69,44.06,44.40,3534200,37.78
+2007-10-05,44.73,44.98,44.59,44.67,5009600,38.01
+2007-10-04,44.01,44.45,43.82,44.35,4555300,37.74
+2007-10-03,44.22,44.26,43.86,44.10,5158500,37.53
+2007-10-02,43.89,44.56,43.63,44.31,6365300,37.71
+2007-10-01,43.09,44.08,43.00,44.07,5812500,37.50
+2007-09-28,43.83,43.90,42.64,43.06,6187900,36.64
+2007-09-27,43.94,44.28,43.40,43.98,4796500,37.43
+2007-09-26,43.97,44.25,43.66,43.93,5347300,37.38
+2007-09-25,43.60,44.10,43.34,44.02,5122300,37.10
+2007-09-24,43.61,44.25,43.42,44.00,5429900,37.09
+2007-09-21,44.03,44.12,43.54,43.64,4820300,36.78
+2007-09-20,44.00,44.15,43.37,43.55,4228500,36.71
+2007-09-19,43.74,44.64,43.69,44.08,6607100,37.15
+2007-09-18,42.42,43.67,42.30,43.64,5512500,36.78
+2007-09-17,42.00,42.58,41.98,42.17,4141100,35.54
+2007-09-14,41.75,42.30,41.61,41.98,3777500,35.38
+2007-09-13,42.29,42.55,41.76,42.00,3943300,35.40
+2007-09-12,41.73,42.23,41.20,41.90,4078600,35.32
+2007-09-11,41.05,41.78,41.02,41.68,4188600,35.13
+2007-09-10,41.62,41.85,40.70,40.95,3921900,34.51
+2007-09-07,42.00,42.20,41.20,41.49,5218800,34.97
+2007-09-06,41.99,42.84,41.99,42.69,5423800,35.98
+2007-09-05,42.58,42.64,41.97,42.40,5373800,35.74
+2007-09-04,42.37,43.26,41.65,43.10,5587800,36.33
+2007-08-31,42.89,43.42,42.50,42.63,4005400,35.93
+2007-08-30,41.95,42.87,41.73,42.50,3056200,35.82
+2007-08-29,42.01,42.60,41.67,42.46,3331100,35.79
+2007-08-28,42.81,43.05,41.67,41.70,4281300,35.15
+2007-08-27,43.43,43.83,42.96,43.18,3178700,36.39
+2007-08-24,43.00,43.51,42.83,43.43,4043400,36.61
+2007-08-23,43.45,43.48,42.68,43.04,4642800,36.28
+2007-08-22,42.09,43.28,42.00,42.97,5167700,36.22
+2007-08-21,41.75,42.04,41.33,41.64,4955100,35.10
+2007-08-20,41.38,42.10,40.72,41.80,4715200,35.23
+2007-08-17,41.23,42.12,40.22,41.15,8033800,34.68
+2007-08-16,39.80,40.25,38.89,39.85,12063000,33.59
+2007-08-15,41.05,41.31,40.05,40.17,5368900,33.86
+2007-08-14,41.60,41.89,40.95,40.98,4654900,34.54
+2007-08-13,42.09,42.45,41.44,41.61,4849000,35.07
+2007-08-10,41.92,42.26,39.19,41.94,8519300,35.35
+2007-08-09,42.97,42.97,41.88,42.15,6962000,35.53
+2007-08-08,43.45,43.72,42.58,43.33,5784200,36.52
+2007-08-07,42.65,43.41,42.25,43.06,5794900,36.29
+2007-08-06,43.10,43.26,42.20,43.04,6943600,36.28
+2007-08-03,44.48,44.49,42.85,42.89,5465700,36.15
+2007-08-02,44.92,44.92,43.86,44.57,6946100,37.57
+2007-08-01,43.26,44.28,42.63,44.16,8204400,37.22
+2007-07-31,44.30,44.53,43.47,43.48,7526400,36.65
+2007-07-30,43.00,43.88,42.50,43.76,7859600,36.88
+2007-07-27,43.20,43.95,42.25,42.45,6918500,35.78
+2007-07-26,44.82,45.21,42.66,43.45,11143000,36.62
+2007-07-25,46.28,46.47,44.86,45.67,6411600,38.49
+2007-07-24,46.66,47.09,45.90,46.11,5229200,38.86
+2007-07-23,47.28,47.85,46.89,47.07,4497100,39.67
+2007-07-20,47.78,47.85,46.81,47.22,6565900,39.80
+2007-07-19,47.26,47.79,47.00,47.67,6484800,40.18
+2007-07-18,46.42,47.17,46.18,47.16,7165800,39.75
+2007-07-17,46.95,47.96,46.78,46.91,7104200,39.54
+2007-07-16,46.33,46.57,45.99,46.18,4683800,38.92
+2007-07-13,46.14,46.52,46.00,46.33,4004400,39.05
+2007-07-12,45.45,46.19,45.45,46.13,4133300,38.88
+2007-07-11,44.94,45.65,44.80,45.45,4406400,38.31
+2007-07-10,46.00,46.07,45.07,45.07,5966500,37.99
+2007-07-09,45.75,47.07,45.52,46.41,9881100,39.12
+2007-07-06,45.68,45.93,45.26,45.82,4877700,38.62
+2007-07-05,45.07,45.82,45.01,45.79,4802800,38.59
+2007-07-03,45.06,45.48,45.00,45.26,3089500,38.15
+2007-07-02,44.45,45.08,44.31,45.08,4409200,38.00
+2007-06-29,44.62,45.07,43.92,44.22,5054200,37.27
+2007-06-28,44.89,44.89,44.03,44.42,3732800,37.44
+2007-06-27,44.55,44.63,44.06,44.56,5013500,37.56
+2007-06-26,45.29,45.80,44.92,45.05,5480500,37.62
+2007-06-25,45.16,45.60,44.80,45.07,4838400,37.63
+2007-06-22,45.23,45.48,44.86,45.08,4994700,37.64
+2007-06-21,45.41,45.65,44.93,45.58,4301400,38.06
+2007-06-20,45.52,45.78,45.14,45.15,3799600,37.70
+2007-06-19,45.00,45.58,45.00,45.51,3589700,38.00
+2007-06-18,45.60,45.85,45.06,45.06,3448900,37.62
+2007-06-15,44.86,45.52,44.86,45.37,6952400,37.88
+2007-06-14,45.07,45.15,44.81,45.09,5959700,37.65
+2007-06-13,44.79,45.07,44.52,44.99,4605300,37.57
+2007-06-12,45.11,45.35,44.57,44.57,5712800,37.22
+2007-06-11,45.52,45.89,45.00,45.38,4580600,37.89
+2007-06-08,44.90,45.48,44.81,45.43,4197200,37.93
+2007-06-07,45.63,46.09,44.92,44.97,6277300,37.55
+2007-06-06,46.42,46.50,45.85,45.88,4436600,38.31
+2007-06-05,46.25,46.81,46.15,46.51,7399500,38.84
+2007-06-04,45.64,46.03,45.50,45.88,3178600,38.31
+2007-06-01,45.60,46.27,45.45,45.93,5119800,38.35
+2007-05-31,45.33,45.79,45.24,45.38,4271100,37.89
+2007-05-30,44.74,45.49,44.47,45.45,4640800,37.95
+2007-05-29,45.35,45.43,44.89,45.03,3120800,37.60
+2007-05-25,44.85,45.30,44.66,45.20,3983700,37.74
+2007-05-24,45.50,45.75,44.76,44.86,5999300,37.46
+2007-05-23,45.70,45.78,45.14,45.38,5743500,37.89
+2007-05-22,45.90,46.03,45.77,45.77,3437600,38.22
+2007-05-21,45.91,46.25,45.76,45.92,4954100,38.34
+2007-05-18,46.25,46.30,45.87,45.99,5497300,38.40
+2007-05-17,46.09,46.28,45.85,46.06,3348800,38.46
+2007-05-16,46.00,46.33,45.72,46.29,4069100,38.65
+2007-05-15,45.68,46.19,45.63,46.01,5164600,38.42
+2007-05-14,45.91,46.16,45.40,45.52,5309900,38.01
+2007-05-11,45.72,46.23,45.62,45.79,5406100,38.23
+2007-05-10,45.50,45.88,45.15,45.40,5570400,37.91
+2007-05-09,45.19,46.00,45.13,45.61,7490900,38.08
+2007-05-08,45.23,45.50,44.90,45.44,3899400,37.94
+2007-05-07,44.89,45.44,44.83,45.38,4650100,37.89
+2007-05-04,44.89,45.03,44.56,44.92,4792200,37.51
+2007-05-03,44.51,44.82,44.37,44.70,4971200,37.32
+2007-05-02,44.02,44.57,44.02,44.28,6195100,36.97
+2007-05-01,44.65,44.97,43.71,44.03,10610800,36.76
+2007-04-30,45.50,45.59,44.52,44.61,6887400,37.25
+2007-04-27,45.24,45.49,44.90,45.42,5348200,37.93
+2007-04-26,45.65,45.85,44.83,45.60,6589000,38.08
+2007-04-25,45.69,46.15,45.46,46.07,6613800,38.47
+2007-04-24,45.26,45.65,44.77,45.41,5640300,37.92
+2007-04-23,45.10,45.37,44.93,45.12,3889900,37.68
+2007-04-20,45.24,45.62,44.91,45.21,8188200,37.75
+2007-04-19,45.20,45.31,44.68,44.96,6885200,37.54
+2007-04-18,45.29,45.60,45.22,45.30,5223200,37.83
+2007-04-17,45.80,45.89,45.36,45.52,5328500,38.01
+2007-04-16,45.89,46.05,45.50,45.94,6877200,38.36
+2007-04-13,46.29,46.29,45.49,45.88,7538300,38.31
+2007-04-12,46.10,46.60,45.46,46.00,17541100,38.41
+2007-04-11,45.72,45.75,44.75,45.09,8153100,37.65
+2007-04-10,46.24,46.24,45.15,45.51,9976600,38.00
+2007-04-09,47.09,47.60,46.30,46.63,22389300,38.94
+2007-04-05,44.60,44.71,43.98,44.47,6485100,37.13
+2007-04-04,45.64,45.83,44.57,44.82,9576100,37.42
+2007-04-03,45.75,46.10,45.49,45.56,7614700,38.04
+2007-04-02,45.77,45.90,45.21,45.60,6159600,38.08
+2007-03-30,45.25,46.39,45.20,45.86,6627200,38.29
+2007-03-29,46.35,46.52,45.58,46.04,8209500,38.44
+2007-03-28,46.62,46.62,45.96,46.35,9206600,38.70
+2007-03-27,47.00,47.14,46.51,46.71,11778700,38.69
+2007-03-26,45.63,47.26,45.44,47.08,12759200,39.00
+2007-03-23,45.14,45.82,45.05,45.70,8455800,37.85
+2007-03-22,45.47,45.76,44.68,45.39,12455500,37.60
+2007-03-21,45.40,46.35,45.01,45.64,15896600,37.80
+2007-03-20,45.40,46.04,44.97,45.60,10101100,37.77
+2007-03-19,45.36,45.49,44.90,45.24,11310700,37.47
+2007-03-16,45.87,45.87,45.00,45.25,15377600,37.48
+2007-03-15,45.28,46.26,45.05,45.80,25046900,37.94
+2007-03-14,43.55,43.73,42.84,43.38,10808500,35.93
+2007-03-13,43.55,43.85,42.79,42.94,7079600,35.57
+2007-03-12,43.62,44.03,43.45,43.89,7158900,36.35
+2007-03-09,42.91,43.17,42.80,43.00,4616800,35.62
+2007-03-08,42.48,42.86,42.34,42.70,5613500,35.37
+2007-03-07,42.43,42.73,42.01,42.09,6634700,34.86
+2007-03-06,42.18,42.61,42.13,42.42,6476900,35.14
+2007-03-05,41.65,42.37,41.57,41.76,8211000,34.59
+2007-03-02,43.01,43.29,42.17,42.36,7685200,35.09
+2007-03-01,43.24,43.68,43.00,43.15,8643500,35.74
+2007-02-28,43.77,44.10,43.20,43.78,8285200,36.26
+2007-02-27,44.01,45.00,42.61,43.66,11567100,36.16
+2007-02-26,46.42,47.26,44.76,44.99,37296500,37.26
+2007-02-23,42.84,43.68,42.43,43.45,6195300,35.99
+2007-02-22,43.10,43.42,42.74,43.00,4951700,35.62
+2007-02-21,43.13,43.21,42.97,43.01,4809300,35.62
+2007-02-20,43.26,43.45,43.05,43.38,3528800,35.93
+2007-02-16,43.50,43.85,43.33,43.44,5579200,35.98
+2007-02-15,43.00,43.55,43.00,43.54,5981800,36.06
+2007-02-14,42.75,43.08,42.56,42.97,5711000,35.59
+2007-02-13,42.50,42.98,42.43,42.70,6820100,35.37
+2007-02-12,41.92,42.38,41.87,42.30,6276100,35.04
+2007-02-09,41.58,42.05,41.53,42.02,5407200,34.80
+2007-02-08,41.68,41.88,41.45,41.62,3510000,34.47
+2007-02-07,41.75,42.07,41.72,41.84,3638500,34.66
+2007-02-06,41.15,41.84,41.15,41.76,4176000,34.59
+2007-02-05,41.57,41.97,41.10,41.25,7124200,34.17
+2007-02-02,41.61,41.64,41.16,41.49,3877900,34.37
+2007-02-01,41.50,41.95,41.48,41.63,3655500,34.48
+2007-01-31,41.08,41.70,41.00,41.54,5276300,34.41
+2007-01-30,41.41,41.57,40.93,41.24,5686800,34.16
+2007-01-29,41.61,41.70,41.16,41.38,4225700,34.27
+2007-01-26,41.77,41.95,41.11,41.70,4512000,34.54
+2007-01-25,42.24,42.68,41.87,41.94,8406700,34.74
+2007-01-24,41.41,42.06,41.24,42.06,5451900,34.84
+2007-01-23,41.49,41.84,41.19,41.35,6653100,34.25
+2007-01-22,42.60,42.60,41.52,41.72,5189500,34.56
+2007-01-19,41.12,42.60,40.91,42.08,14886800,34.85
+2007-01-18,40.75,41.23,40.73,40.94,5539100,33.91
+2007-01-17,40.59,41.01,40.47,40.75,5177500,33.75
+2007-01-16,40.38,41.00,40.35,40.58,7069100,33.61
+2007-01-12,40.03,40.73,39.90,40.44,6028400,33.50
+2007-01-11,39.70,40.05,39.54,40.03,5133500,33.16
+2007-01-10,39.25,39.48,39.02,39.45,7451200,32.68
+2007-01-09,39.51,39.65,39.08,39.39,4475300,32.63
+2007-01-08,39.72,39.78,39.23,39.49,7206000,32.71
+2007-01-05,39.97,40.00,39.61,39.71,5649000,32.89
+2007-01-04,40.27,40.27,39.65,40.09,5571700,33.21
+2007-01-03,40.00,40.66,39.99,40.27,8251300,33.36
+2006-12-29,39.94,40.15,39.89,39.90,3966300,33.05
+2006-12-28,40.00,40.15,39.99,40.02,2742200,33.15
+2006-12-27,40.18,40.24,39.95,40.14,3508300,33.25
+2006-12-26,40.00,40.31,40.00,40.26,2560400,33.04
+2006-12-22,40.00,40.21,39.94,40.00,3521200,32.82
+2006-12-21,40.35,40.42,40.02,40.06,4799100,32.87
+2006-12-20,40.06,40.65,40.05,40.42,4457000,33.17
+2006-12-19,39.97,40.35,39.89,40.25,4786800,33.03
+2006-12-18,40.45,40.45,39.98,40.08,4884000,32.89
+2006-12-15,40.19,40.45,40.10,40.13,8216100,32.93
+2006-12-14,39.80,40.16,39.60,40.02,7184300,32.84
+2006-12-13,39.83,40.00,39.45,39.80,4380600,32.66
+2006-12-12,39.98,39.99,39.46,39.78,7176200,32.64
+2006-12-11,39.91,40.29,39.91,40.11,4504100,32.91
+2006-12-08,39.80,40.08,39.69,39.91,3004500,32.75
+2006-12-07,40.37,40.42,39.83,39.99,8256700,32.81
+2006-12-06,39.89,40.48,39.88,40.24,5880300,33.02
+2006-12-05,39.76,40.08,39.70,39.88,7652100,32.72
+2006-12-04,39.90,40.14,39.72,39.80,7298900,32.66
+2006-12-01,39.81,39.99,39.52,39.70,7571300,32.58
+2006-11-30,40.05,40.33,39.75,40.01,4926400,32.83
+2006-11-29,39.92,40.30,39.76,40.20,4388100,32.99
+2006-11-28,39.11,39.91,39.10,39.65,6747200,32.54
+2006-11-27,40.02,40.16,39.16,39.35,5719500,32.29
+2006-11-24,39.92,40.10,39.58,40.07,1859900,32.88
+2006-11-22,39.97,40.23,39.50,40.09,9079600,32.90
+2006-11-21,40.59,40.65,39.82,40.08,10256200,32.89
+2006-11-20,40.97,41.39,40.90,41.03,4686900,33.67
+2006-11-17,41.09,41.24,40.71,41.18,5587000,33.79
+2006-11-16,41.36,41.55,41.07,41.45,3709200,34.01
+2006-11-15,41.08,41.54,41.01,41.35,4510000,33.93
+2006-11-14,41.00,41.36,40.79,41.21,3335300,33.82
+2006-11-13,41.02,41.30,40.86,41.00,3328900,33.64
+2006-11-10,40.92,40.92,40.50,40.81,2304100,33.49
+2006-11-09,40.76,41.17,40.66,40.73,3571700,33.42
+2006-11-08,40.70,41.06,40.56,40.90,3349500,33.56
+2006-11-07,41.18,41.43,40.83,40.83,4162700,33.50
+2006-11-06,40.64,41.32,40.64,41.22,4769600,33.82
+2006-11-03,40.83,41.16,40.52,40.61,3793700,33.32
+2006-11-02,40.41,41.03,40.40,40.84,3043400,33.51
+2006-11-01,40.81,41.25,40.42,40.64,4489800,33.35
+2006-10-31,41.30,41.37,40.65,40.79,5762100,33.47
+2006-10-30,41.06,41.25,40.60,41.19,3605500,33.80
+2006-10-27,40.65,41.22,40.13,40.96,5114600,33.61
+2006-10-26,41.25,41.25,40.27,40.72,9860300,33.41
+2006-10-25,40.98,41.09,39.98,40.15,6566600,32.95
+2006-10-24,40.10,40.93,40.00,40.93,7410200,33.59
+2006-10-23,39.63,40.09,39.57,39.86,3896200,32.71
+2006-10-20,39.69,39.83,39.29,39.80,4191200,32.66
+2006-10-19,39.42,39.90,39.38,39.66,2887000,32.54
+2006-10-18,39.57,39.93,39.44,39.52,4066300,32.43
+2006-10-17,38.83,39.50,38.83,39.22,4637600,32.18
+2006-10-16,39.62,39.92,39.53,39.62,3457100,32.51
+2006-10-13,39.26,39.77,39.08,39.50,3409900,32.41
+2006-10-12,39.27,39.43,38.95,39.35,4363400,32.29
+2006-10-11,39.19,39.46,38.87,39.00,3269000,32.00
+2006-10-10,39.53,39.60,38.91,39.28,3660400,32.23
+2006-10-09,38.94,39.54,38.93,39.39,3002600,32.32
+2006-10-06,38.40,39.20,38.40,38.93,3643300,31.95
+2006-10-05,38.30,38.80,38.19,38.64,3990100,31.71
+2006-10-04,38.46,38.71,38.13,38.46,6037600,31.56
+2006-10-03,38.40,38.89,38.15,38.61,5463300,31.68
+2006-10-02,38.98,39.03,38.56,38.78,3343800,31.82
+2006-09-29,39.39,39.45,38.96,38.98,3240100,31.99
+2006-09-28,39.24,39.48,39.14,39.21,4601600,32.17
+2006-09-27,39.25,39.58,38.82,39.20,4857200,32.17
+2006-09-26,39.20,39.98,39.12,39.70,7731100,32.27
+2006-09-25,38.82,39.15,38.50,39.09,4785700,31.77
+2006-09-22,38.15,38.63,37.91,38.52,5526700,31.31
+2006-09-21,39.01,39.02,38.15,38.28,6882700,31.12
+2006-09-20,38.85,39.47,38.71,38.90,5055500,31.62
+2006-09-19,38.75,38.85,38.13,38.49,3136100,31.29
+2006-09-18,38.65,39.02,38.41,38.75,2597400,31.50
+2006-09-15,38.90,39.19,38.41,38.57,4900700,31.35
+2006-09-14,38.15,38.86,38.03,38.69,4607200,31.45
+2006-09-13,37.75,38.59,37.70,38.14,4656100,31.00
+2006-09-12,36.73,37.78,36.68,37.64,4601900,30.59
+2006-09-11,37.36,37.49,36.13,36.89,4786400,29.99
+2006-09-08,37.16,37.75,36.95,37.46,2378900,30.45
+2006-09-07,37.29,37.30,36.70,36.91,3824900,30.00
+2006-09-06,38.00,38.05,37.27,37.36,5951300,30.37
+2006-09-05,38.31,38.39,37.87,38.09,2925200,30.96
+2006-09-01,38.42,38.51,38.09,38.38,2973900,31.20
+2006-08-31,37.98,38.41,37.85,38.13,4146200,30.99
+2006-08-30,37.66,37.98,37.50,37.90,3720500,30.81
+2006-08-29,36.87,37.71,36.85,37.56,3317600,30.53
+2006-08-28,36.89,36.91,36.51,36.77,2899000,29.89
+2006-08-25,36.85,36.89,36.74,36.87,2396600,29.97
+2006-08-24,37.30,37.32,36.69,36.73,3313400,29.86
+2006-08-23,37.39,37.50,36.81,37.14,2147800,30.19
+2006-08-22,37.10,37.46,37.00,37.39,2427000,30.39
+2006-08-21,37.67,37.68,36.97,37.07,3355900,30.13
+2006-08-18,37.66,37.74,36.95,37.68,3528500,30.63
+2006-08-17,37.71,38.19,37.39,37.66,3749400,30.61
+2006-08-16,37.20,37.77,37.07,37.71,4633500,30.65
+2006-08-15,36.60,36.93,36.34,36.91,4462700,30.00
+2006-08-14,36.15,36.57,36.12,36.28,3995500,29.49
+2006-08-11,36.35,36.46,35.84,36.02,2888900,29.28
+2006-08-10,36.17,36.37,35.91,36.31,3961800,29.51
+2006-08-09,36.26,36.39,35.97,36.15,4223800,29.38
+2006-08-08,36.19,36.41,35.65,35.87,4237700,29.16
+2006-08-07,35.95,36.09,35.51,36.04,4099900,29.29
+2006-08-04,36.30,36.45,35.81,35.95,5762300,29.22
+2006-08-03,35.01,35.81,34.84,35.81,6448000,29.11
+2006-08-02,34.52,35.22,34.39,35.01,7450100,28.46
+2006-08-01,34.58,34.68,34.05,34.27,7582400,27.86
+2006-07-31,34.10,34.72,33.64,34.58,7615700,28.11
+2006-07-28,33.60,34.17,33.60,34.03,10886500,27.66
+2006-07-27,35.00,35.50,33.00,33.54,31676200,27.26
+2006-07-26,37.68,37.76,37.17,37.28,4262900,30.30
+2006-07-25,37.65,37.75,36.77,37.59,3643200,30.55
+2006-07-24,36.82,37.62,36.70,37.42,4396700,30.42
+2006-07-21,37.23,37.24,36.33,36.52,3720600,29.68
+2006-07-20,37.25,37.67,37.00,37.00,2995900,30.07
+2006-07-19,36.51,37.31,36.43,37.20,4652100,30.24
+2006-07-18,36.48,36.69,36.02,36.26,3705100,29.47
+2006-07-17,36.91,37.00,36.49,36.56,3364900,29.72
+2006-07-14,36.65,37.00,36.25,36.91,4446400,30.00
+2006-07-13,37.50,37.50,36.69,36.79,4575500,29.90
+2006-07-12,38.25,38.38,37.60,37.63,4107100,30.59
+2006-07-11,38.00,38.40,37.71,38.25,3072200,31.09
+2006-07-10,38.15,38.43,38.04,38.04,2907800,30.92
+2006-07-07,37.70,38.09,37.70,37.86,5790500,30.77
+2006-07-06,38.73,38.80,38.23,38.37,4303000,31.19
+2006-07-05,39.47,39.47,38.62,38.73,4311200,31.48
+2006-07-03,39.28,39.54,39.08,39.47,2316100,32.08
+2006-06-30,39.05,39.18,38.84,39.03,6389700,31.72
+2006-06-29,38.05,38.84,37.96,38.73,4738300,31.48
+2006-06-28,37.88,38.15,37.58,37.75,3383400,30.68
+2006-06-27,38.51,38.64,37.99,38.05,5400300,30.62
+2006-06-26,38.21,38.62,37.99,38.62,2898600,31.08
+2006-06-23,37.75,38.40,37.61,38.20,3498600,30.74
+2006-06-22,38.13,38.39,37.78,37.84,3891400,30.45
+2006-06-21,37.90,38.67,37.82,38.23,5706600,30.77
+2006-06-20,37.59,38.02,37.31,37.79,6316300,30.41
+2006-06-19,38.15,38.34,37.40,37.65,5021600,30.30
+2006-06-16,38.07,38.46,37.88,38.00,4088200,30.58
+2006-06-15,37.75,38.39,37.64,38.26,5167200,30.79
+2006-06-14,37.14,37.64,37.01,37.53,5029400,30.20
+2006-06-13,37.90,37.99,37.14,37.14,5725400,29.89
+2006-06-12,38.35,38.50,37.80,37.89,3257100,30.49
+2006-06-09,38.60,38.85,38.11,38.23,4101600,30.77
+2006-06-08,39.00,39.03,37.79,38.67,7762700,31.12
+2006-06-07,39.25,39.53,38.80,39.08,8686500,31.45
+2006-06-06,40.16,40.40,39.32,39.58,5281400,31.85
+2006-06-05,40.85,40.85,40.05,40.12,3938100,32.29
+2006-06-02,40.60,40.95,40.25,40.84,4744800,32.87
+2006-06-01,39.90,40.22,39.55,40.19,3625000,32.35
+2006-05-31,39.80,40.08,39.51,39.87,3593400,32.09
+2006-05-30,40.10,40.16,39.49,39.53,3767500,31.81
+2006-05-26,40.28,40.38,39.88,40.24,2722700,32.39
+2006-05-25,39.78,39.96,39.40,39.72,4211600,31.97
+2006-05-24,39.82,40.10,39.30,39.40,7079700,31.71
+2006-05-23,40.70,40.75,39.82,39.82,4382400,32.05
+2006-05-22,40.70,40.80,39.56,40.12,5912100,32.29
+2006-05-19,40.81,41.30,40.70,41.04,4689200,33.03
+2006-05-18,41.15,41.39,40.50,40.56,4274500,32.64
+2006-05-17,41.25,41.34,40.66,40.86,4886800,32.88
+2006-05-16,41.65,41.93,40.96,41.37,4096000,33.30
+2006-05-15,41.13,41.43,40.57,40.92,4537600,32.93
+2006-05-12,41.75,41.75,40.95,41.12,4767500,33.09
+2006-05-11,42.08,42.43,41.55,41.66,4218600,33.53
+2006-05-10,42.78,42.78,41.83,42.26,4133700,34.01
+2006-05-09,42.70,43.00,42.48,42.95,2887000,34.57
+2006-05-08,42.56,43.10,42.56,42.86,4836800,34.49
+2006-05-05,42.66,42.76,42.32,42.47,4291000,34.18
+2006-05-04,42.38,42.75,42.37,42.45,4615100,34.16
+2006-05-03,42.00,42.50,41.60,42.20,5840600,33.96
+2006-05-02,41.68,41.83,41.43,41.80,4691100,33.64
+2006-05-01,41.15,41.89,41.10,41.68,10030900,33.54
+2006-04-28,41.30,41.31,40.51,40.61,7563000,32.68
+2006-04-27,41.10,41.88,41.00,41.40,7952400,33.32
+2006-04-26,41.43,41.75,41.37,41.60,5457100,33.48
+2006-04-25,41.50,41.75,41.02,41.20,5056700,33.16
+2006-04-24,41.00,41.26,40.65,41.17,3811400,33.13
+2006-04-21,41.30,41.35,41.01,41.11,3756100,33.09
+2006-04-20,40.81,41.36,40.59,40.91,5357500,32.93
+2006-04-19,39.90,40.68,39.54,40.56,7516400,32.64
+2006-04-18,39.95,40.28,39.71,39.85,7548300,32.07
+2006-04-17,39.95,40.45,39.68,39.88,3835200,32.10
+2006-04-13,39.70,40.08,39.65,40.01,4420700,32.20
+2006-04-12,39.36,39.74,39.18,39.65,4012200,31.91
+2006-04-11,40.05,40.11,39.06,39.47,7939700,31.77
+2006-04-10,40.41,40.43,39.52,39.90,7236500,32.11
+2006-04-07,40.95,41.00,40.06,40.16,7318500,32.32
+2006-04-06,41.02,41.04,40.63,40.83,4520800,32.86
+2006-04-05,40.89,41.10,40.55,40.97,4280800,32.97
+2006-04-04,40.75,40.86,40.55,40.72,4459100,32.77
+2006-04-03,41.10,41.15,40.64,40.64,5894300,32.71
+2006-03-31,40.69,41.00,40.31,40.60,7549500,32.68
+2006-03-30,41.32,41.54,40.98,41.10,4488500,33.08
+2006-03-29,42.08,42.08,41.00,41.19,6783500,33.15
+2006-03-28,42.25,42.31,41.62,41.68,6547800,33.24
+2006-03-27,42.43,42.43,42.21,42.23,3309100,33.68
+2006-03-24,42.48,42.50,42.16,42.25,3878000,33.70
+2006-03-23,42.75,42.76,42.25,42.47,3482100,33.87
+2006-03-22,42.06,42.81,42.06,42.76,4927300,34.10
+2006-03-21,42.96,43.01,42.51,42.63,4495400,34.00
+2006-03-20,43.60,43.60,42.80,43.11,4587100,34.38
+2006-03-17,43.85,44.00,43.42,43.68,5112200,34.84
+2006-03-16,43.80,44.20,43.60,43.85,5352700,34.97
+2006-03-15,43.91,44.00,43.32,43.63,5385600,34.80
+2006-03-14,42.68,43.29,42.66,43.13,4792400,34.40
+2006-03-13,43.02,43.14,42.51,42.59,3413200,33.97
+2006-03-10,42.05,42.89,42.00,42.79,4388600,34.13
+2006-03-09,42.70,42.92,42.46,42.57,3218200,33.95
+2006-03-08,42.81,42.81,41.89,42.57,4572000,33.95
+2006-03-07,43.12,43.29,42.61,42.80,4551200,34.14
+2006-03-06,43.76,43.89,42.85,43.06,4931400,34.34
+2006-03-03,43.46,43.86,43.41,43.67,3749100,34.83
+2006-03-02,43.56,43.81,43.32,43.69,4544900,34.85
+2006-03-01,43.15,44.20,43.15,43.96,3819800,35.06
+2006-02-28,43.57,43.65,43.03,43.03,4575700,34.32
+2006-02-27,43.50,43.95,43.50,43.57,3781500,34.75
+2006-02-24,43.27,43.60,43.00,43.43,4099500,34.64
+2006-02-23,43.10,43.58,42.81,43.29,4787100,34.53
+2006-02-22,43.54,43.76,43.08,43.18,4399600,34.44
+2006-02-21,43.98,44.01,43.20,43.50,3137700,34.69
+2006-02-17,43.95,44.30,43.57,43.80,3479800,34.93
+2006-02-16,43.58,44.10,43.53,43.98,4928000,35.08
+2006-02-15,42.65,43.47,42.58,43.41,4503900,34.62
+2006-02-14,41.96,43.00,41.88,42.82,6280700,34.15
+2006-02-13,42.12,42.33,41.80,42.08,4512500,33.56
+2006-02-10,41.55,42.30,40.97,42.01,5702600,33.51
+2006-02-09,40.85,42.27,40.80,41.40,8505000,33.02
+2006-02-08,40.70,40.90,40.26,40.67,5750500,32.44
+2006-02-07,40.85,41.49,40.50,40.75,4710700,32.50
+2006-02-06,41.30,41.50,40.75,41.04,5250500,32.73
+2006-02-03,41.75,41.87,41.20,41.30,5394100,32.94
+2006-02-02,42.32,42.54,41.82,41.87,4811500,33.39
+2006-02-01,42.28,42.42,41.79,42.32,5148900,33.75
+2006-01-31,42.51,42.85,42.25,42.30,4542100,33.74
+2006-01-30,42.26,42.67,42.01,42.48,6544600,33.88
+2006-01-27,43.09,43.20,41.90,42.18,7650200,33.64
+2006-01-26,43.30,43.50,42.80,43.08,8127700,34.36
+2006-01-25,42.98,43.95,42.93,43.31,7535300,34.54
+2006-01-24,42.50,42.84,42.30,42.54,4960500,33.93
+2006-01-23,42.10,42.86,41.95,42.43,5847700,33.84
+2006-01-20,42.50,42.50,41.60,41.87,5078000,33.39
+2006-01-19,42.45,42.63,41.79,42.50,5832100,33.90
+2006-01-18,42.40,42.68,42.01,42.28,4479600,33.72
+2006-01-17,42.95,43.05,42.42,42.61,4686500,33.98
+2006-01-13,43.52,43.81,43.01,43.17,3656200,34.43
+2006-01-12,44.00,44.03,43.28,43.36,6358800,34.58
+2006-01-11,44.00,44.64,43.98,44.15,5412100,35.21
+2006-01-10,44.45,44.74,44.06,44.58,5754200,35.56
+2006-01-09,44.87,44.92,44.42,44.55,5692900,35.53
+2006-01-06,45.00,45.15,44.49,44.93,5671400,35.84
+2006-01-05,43.49,44.62,43.48,44.57,7080400,35.55
+2006-01-04,43.90,43.95,43.18,43.43,7126600,34.64
+2006-01-03,44.07,44.15,43.30,43.93,5037700,35.04
+2005-12-30,43.85,44.10,43.56,43.82,2137400,34.95
+2005-12-29,44.07,44.68,44.07,44.17,2166200,35.23
+2005-12-28,43.86,44.40,43.81,44.22,2265200,35.27
+2005-12-27,44.78,45.10,44.11,44.20,2791200,34.99
+2005-12-23,44.13,44.65,44.06,44.60,2222800,35.30
+2005-12-22,43.90,44.52,43.76,44.11,3167900,34.91
+2005-12-21,43.36,43.86,43.20,43.72,4839600,34.61
+2005-12-20,43.63,43.98,43.15,43.25,4438800,34.23
+2005-12-19,43.59,44.24,43.40,43.63,4483100,34.53
+2005-12-16,44.74,44.75,43.22,43.72,7815800,34.61
+2005-12-15,45.18,45.47,44.55,44.58,3992700,35.29
+2005-12-14,44.95,45.35,44.70,45.03,8117200,35.64
+2005-12-13,44.50,45.20,44.37,45.10,4755200,35.70
+2005-12-12,44.62,44.80,44.30,44.74,2660800,35.41
+2005-12-09,44.83,44.83,44.09,44.63,3383800,35.33
+2005-12-08,44.49,45.00,44.45,44.60,3641400,35.30
+2005-12-07,44.87,45.01,44.44,44.73,3219700,35.41
+2005-12-06,44.90,45.52,44.65,45.02,5455900,35.63
+2005-12-05,44.22,44.44,44.00,44.35,7192600,35.10
+2005-12-02,44.94,45.15,44.54,44.54,4728200,35.25
+2005-12-01,44.75,44.98,44.16,44.94,8097700,35.57
+2005-11-30,46.40,46.60,45.19,45.25,5105800,35.82
+2005-11-29,45.55,46.37,45.45,46.24,4118700,36.60
+2005-11-28,45.90,45.90,45.40,45.56,3661400,36.06
+2005-11-25,46.17,46.31,45.73,45.85,1042000,36.29
+2005-11-23,46.02,46.28,45.80,45.86,2051800,36.30
+2005-11-22,45.77,46.33,45.24,46.24,3780400,36.60
+2005-11-21,46.36,46.40,45.63,45.66,4554100,36.14
+2005-11-18,46.15,47.02,45.53,46.35,4171500,36.69
+2005-11-17,45.12,45.93,44.89,45.80,5806200,36.25
+2005-11-16,46.05,46.20,44.69,44.86,7054000,35.51
+2005-11-15,46.71,46.82,46.17,46.25,2863700,36.61
+2005-11-14,47.08,47.17,46.44,46.60,3625200,36.89
+2005-11-11,46.99,47.21,46.33,47.20,3461400,37.36
+2005-11-10,45.60,46.98,45.51,46.89,5136000,37.11
+2005-11-09,45.72,45.99,45.46,45.53,3009500,36.04
+2005-11-08,45.20,45.53,45.02,45.50,2907900,36.01
+2005-11-07,45.50,45.53,45.28,45.36,3724200,35.90
+2005-11-04,45.47,45.82,45.14,45.53,3480200,36.04
+2005-11-03,45.48,45.95,44.98,45.24,4197000,35.81
+2005-11-02,46.17,46.17,44.70,45.33,4934000,35.88
+2005-11-01,45.96,45.97,45.39,45.39,4882800,35.93
+2005-10-31,46.00,46.25,45.84,45.86,4091900,36.30
+2005-10-28,45.80,45.99,45.14,45.84,6476100,36.28
+2005-10-27,46.49,46.49,44.70,45.20,6741100,35.78
+2005-10-26,43.89,45.41,43.87,44.85,7716700,35.50
+2005-10-25,44.30,44.64,43.20,43.89,3619100,34.74
+2005-10-24,43.62,44.40,43.61,44.30,3125200,35.06
+2005-10-21,42.95,43.73,42.56,43.40,5026000,34.35
+2005-10-20,42.59,43.86,42.40,42.55,4924600,33.68
+2005-10-19,42.58,42.71,41.80,42.59,3855400,33.71
+2005-10-18,43.26,43.45,42.57,42.57,3107400,33.70
+2005-10-17,42.94,43.31,42.50,43.21,2663400,34.20
+2005-10-14,42.90,43.40,42.61,43.02,2845900,34.05
+2005-10-13,42.40,42.85,42.16,42.52,2699900,33.66
+2005-10-12,42.45,43.00,42.20,42.40,3146000,33.56
+2005-10-11,42.33,43.28,42.32,42.45,4106600,33.60
+2005-10-10,42.11,42.82,41.90,42.25,3817200,33.44
+2005-10-07,42.00,42.57,41.80,42.01,5236700,33.25
+2005-10-06,41.42,41.68,40.55,41.19,5353700,32.60
+2005-10-05,41.91,42.05,41.12,41.34,4511700,32.72
+2005-10-04,42.26,42.55,41.80,42.01,4674700,33.25
+2005-10-03,41.68,42.32,41.67,42.17,4919500,33.38
+2005-09-30,40.88,41.99,40.66,41.67,7381500,32.98
+2005-09-29,41.36,41.46,40.67,40.97,5803300,32.43
+2005-09-28,41.47,41.95,41.27,41.44,4560700,32.80
+2005-09-27,42.02,42.16,41.41,41.64,5737800,32.69
+2005-09-26,42.50,43.19,41.54,42.01,6440200,32.98
+2005-09-23,41.75,42.19,41.36,41.78,6050000,32.80
+2005-09-22,40.70,41.49,40.31,41.40,5776400,32.51
+2005-09-21,41.25,42.00,40.18,40.63,8239900,31.90
+2005-09-20,43.44,43.65,42.10,42.26,4513700,33.18
+2005-09-19,44.65,44.65,43.04,43.14,3684300,33.87
+2005-09-16,43.73,43.97,43.19,43.81,5515800,34.40
+2005-09-15,43.96,44.10,43.27,43.52,4445300,34.17
+2005-09-14,44.28,44.53,43.94,44.24,2894000,34.74
+2005-09-13,44.75,44.90,44.13,44.25,3173700,34.74
+2005-09-12,44.85,45.18,44.45,44.97,3089600,35.31
+2005-09-09,44.75,45.03,44.32,44.88,3021200,35.24
+2005-09-08,44.95,45.64,44.54,44.67,5348700,35.07
+2005-09-07,43.32,44.69,43.31,44.60,5897400,35.02
+2005-09-06,43.36,43.65,42.81,43.19,4596000,33.91
+2005-09-02,43.25,43.61,43.20,43.21,4612500,33.93
+2005-09-01,43.20,43.56,42.91,43.05,6319500,33.80
+2005-08-31,43.48,44.08,43.04,43.20,6339700,33.92
+2005-08-30,43.92,43.92,43.18,43.61,4329700,34.24
+2005-08-29,43.74,44.26,43.33,44.14,3374500,34.66
+2005-08-26,44.43,44.53,43.52,43.84,4798500,34.42
+2005-08-25,45.00,45.00,44.35,44.68,5640600,35.08
+2005-08-24,45.95,46.15,45.55,45.64,3761900,35.83
+2005-08-23,46.69,46.70,45.70,46.10,4167200,36.20
+2005-08-22,47.12,47.79,46.40,46.77,2509600,36.72
+2005-08-19,47.36,47.50,46.90,47.08,2092700,36.97
+2005-08-18,47.29,47.58,46.92,47.00,2060400,36.90
+2005-08-17,47.23,47.73,46.86,47.49,2148900,37.29
+2005-08-16,48.45,48.55,47.27,47.32,3276200,37.15
+2005-08-15,48.25,48.62,47.88,48.41,1758000,38.01
+2005-08-12,48.73,49.00,47.90,48.35,2597000,37.96
+2005-08-11,48.34,49.45,48.29,49.14,4785800,38.58
+2005-08-10,48.36,48.90,47.99,48.14,4901000,37.80
+2005-08-09,47.55,48.39,47.55,48.14,3242800,37.80
+2005-08-08,47.51,47.81,46.90,47.57,2583800,37.35
+2005-08-05,47.05,48.19,47.01,47.22,4161300,37.08
+2005-08-04,47.80,47.95,47.05,47.16,3261000,37.03
+2005-08-03,47.72,48.02,47.45,47.97,3464900,37.66
+2005-08-02,47.58,48.33,47.58,47.96,2875100,37.66
+2005-08-01,48.00,48.00,47.22,47.58,2819500,37.36
+2005-07-29,48.40,48.54,47.75,47.95,3602000,37.65
+2005-07-28,47.73,48.75,47.73,48.43,3747600,38.03
+2005-07-27,47.35,48.11,47.12,47.61,4552400,37.38
+2005-07-26,47.92,47.93,46.51,47.02,6430900,36.92
+2005-07-25,48.59,48.96,47.91,47.91,3673300,37.62
+2005-07-22,48.32,48.94,48.30,48.60,2700700,38.16
+2005-07-21,48.83,48.96,48.22,48.42,2926800,38.02
+2005-07-20,47.95,48.92,47.90,48.83,3864600,38.34
+2005-07-19,47.70,48.31,47.69,48.08,3851200,37.75
+2005-07-18,47.52,47.90,47.17,47.17,2946800,37.04
+2005-07-15,47.58,47.65,47.39,47.52,2705700,37.31
+2005-07-14,46.50,47.50,46.50,47.35,4753500,37.18
+2005-07-13,46.76,47.06,46.10,46.39,3282700,36.42
+2005-07-12,46.25,47.08,46.00,46.61,4080400,36.60
+2005-07-11,46.10,47.03,46.05,46.39,4607900,36.42
+2005-07-08,44.75,45.85,44.68,45.75,5323200,35.92
+2005-07-07,44.00,44.57,43.65,44.57,4703800,34.99
+2005-07-06,44.63,45.05,44.38,44.58,3222000,35.00
+2005-07-05,44.69,44.87,44.16,44.64,3215200,35.05
+2005-07-01,44.92,45.11,44.36,44.69,2467200,35.09
+2005-06-30,45.31,45.50,44.40,44.53,3871400,34.96
+2005-06-29,44.62,45.50,44.62,45.20,5694000,35.49
+2005-06-28,44.04,44.64,44.04,44.61,5757100,35.03
+2005-06-27,44.20,44.78,43.85,43.88,6367100,34.19
+2005-06-24,44.18,44.69,43.12,43.67,6857000,34.03
+2005-06-23,45.73,45.96,44.20,44.43,5545400,34.62
+2005-06-22,45.48,45.61,44.84,45.37,4186000,35.35
+2005-06-21,46.12,46.19,45.22,45.22,5322000,35.23
+2005-06-20,46.76,46.85,45.85,46.11,4168500,35.93
+2005-06-17,48.00,48.00,47.01,47.10,6564000,36.70
+2005-06-16,47.19,48.34,47.19,47.82,5883500,37.26
+2005-06-15,46.64,47.04,46.47,47.02,4950400,36.64
+2005-06-14,45.85,46.63,45.81,46.44,3429500,36.18
+2005-06-13,45.35,46.19,45.30,45.82,2929500,35.70
+2005-06-10,45.42,45.84,45.27,45.41,2581800,35.38
+2005-06-09,45.83,45.85,44.85,45.20,3205300,35.22
+2005-06-08,45.97,46.20,45.47,45.53,4383500,35.48
+2005-06-07,45.11,45.95,45.07,45.60,6797400,35.53
+2005-06-06,45.31,45.41,44.88,45.03,3441500,35.09
+2005-06-03,45.23,45.98,45.15,45.30,4841100,35.30
+2005-06-02,45.55,45.68,45.22,45.48,2912200,35.44
+2005-06-01,45.47,46.29,45.20,46.04,3865500,35.87
+2005-05-31,45.76,45.95,45.15,45.29,3792400,35.29
+2005-05-27,46.00,46.04,45.61,45.88,2016200,35.75
+2005-05-26,46.08,46.18,45.83,46.00,1995700,35.84
+2005-05-25,46.45,46.45,45.41,45.83,2908500,35.71
+2005-05-24,46.20,46.54,46.02,46.44,3196300,36.18
+2005-05-23,46.15,46.50,45.92,46.25,3273500,36.04
+2005-05-20,45.70,46.03,45.23,45.96,3429600,35.81
+2005-05-19,46.85,47.02,46.11,46.42,5285600,36.17
+2005-05-18,45.16,46.30,44.84,46.09,5007100,35.91
+2005-05-17,43.80,45.02,43.52,44.99,5252600,35.05
+2005-05-16,44.40,44.65,42.88,43.93,7250100,34.23
+2005-05-13,46.22,46.35,44.55,45.07,8043400,35.12
+2005-05-12,48.12,48.13,45.94,46.15,7344800,35.96
+2005-05-11,48.15,48.43,46.90,47.89,3803100,37.31
+2005-05-10,48.32,48.44,47.85,48.05,2821600,37.44
+2005-05-09,48.75,48.94,48.24,48.73,2840400,37.97
+2005-05-06,49.25,49.50,48.78,48.82,3125200,38.04
+2005-05-05,48.95,49.40,48.57,49.01,5662500,38.19
+2005-05-04,47.75,48.85,47.65,48.85,4951700,38.06
+2005-05-03,47.10,47.75,47.00,47.42,4936100,36.95
+2005-05-02,46.05,47.10,46.01,47.02,4353300,36.64
+2005-04-29,45.85,46.50,45.08,45.93,7839400,35.79
+2005-04-28,45.50,46.02,44.30,44.72,7951000,34.84
+2005-04-27,45.47,45.47,44.30,44.77,5483400,34.88
+2005-04-26,46.28,46.56,45.45,45.47,3856000,35.43
+2005-04-25,45.61,46.57,45.50,46.28,4285800,36.06
+2005-04-22,45.60,45.79,44.83,45.33,3469400,35.32
+2005-04-21,45.42,45.99,44.80,45.78,4219300,35.67
+2005-04-20,46.20,46.20,44.52,44.78,5123800,34.89
+2005-04-19,45.40,46.20,45.27,45.55,4841100,35.49
+2005-04-18,44.41,45.19,44.36,44.89,5702100,34.98
+2005-04-15,45.00,45.59,44.10,44.30,8104100,34.52
+2005-04-14,46.35,48.88,43.81,45.28,11991000,35.28
+2005-04-13,47.86,48.05,46.30,46.83,7293600,36.49
+2005-04-12,48.85,48.85,47.12,48.25,7341400,37.59
+2005-04-11,49.17,49.24,48.51,48.85,4418600,38.06
+2005-04-08,50.35,50.40,49.01,49.06,4280500,38.23
+2005-04-07,49.96,50.49,49.58,50.28,3152900,39.18
+2005-04-06,50.10,50.35,49.70,50.03,4059900,38.98
+2005-04-05,49.42,49.95,49.12,49.90,3802100,38.88
+2005-04-04,49.25,49.38,48.60,49.26,3353100,38.38
+2005-04-01,50.05,50.41,49.05,49.14,5107400,38.29
+2005-03-31,49.29,50.20,49.25,49.85,5604200,38.84
+2005-03-30,49.45,49.54,48.25,49.03,9780700,38.20
+2005-03-29,51.10,51.30,49.10,49.15,6004200,38.30
+2005-03-28,51.89,51.91,51.00,51.10,3378100,39.55
+2005-03-24,52.03,52.33,51.39,51.43,2855900,39.81
+2005-03-23,52.35,52.56,51.62,51.87,3953100,40.15
+2005-03-22,52.06,53.23,52.00,52.28,3975200,40.47
+2005-03-21,52.49,52.54,51.51,51.92,2553300,40.19
+2005-03-18,52.33,52.49,51.68,52.49,6328500,40.63
+2005-03-17,51.77,52.95,51.49,52.32,4855000,40.50
+2005-03-16,52.90,53.13,51.11,51.64,9593300,39.97
+2005-03-15,54.10,54.29,53.46,53.46,3808200,41.38
+2005-03-14,54.81,54.81,53.01,53.61,5251900,41.50
+2005-03-11,55.05,55.60,54.35,54.58,3885500,42.25
+2005-03-10,56.00,56.16,54.25,54.92,4401100,42.51
+2005-03-09,55.90,56.75,55.90,55.99,4773200,43.34
+2005-03-08,55.40,55.93,55.33,55.55,3328000,43.00
+2005-03-07,56.42,56.52,55.42,55.45,3940300,42.92
+2005-03-04,55.05,56.45,55.05,56.42,4966000,43.67
+2005-03-03,54.85,55.04,54.34,54.79,2821400,42.41
+2005-03-02,54.72,55.16,54.45,54.60,3255200,42.26
+2005-03-01,55.38,55.95,54.80,55.24,5301500,42.76
+2005-02-28,55.75,55.86,54.09,55.15,6326200,42.69
+2005-02-25,55.14,56.25,54.75,56.24,4604200,43.53
+2005-02-24,54.30,55.40,54.15,55.40,6706800,42.88
+2005-02-23,52.97,54.40,52.97,54.35,4695400,42.07
+2005-02-22,53.25,53.96,52.67,52.80,3449200,40.87
+2005-02-18,53.58,53.95,53.10,53.64,3652000,41.52
+2005-02-17,53.87,53.94,53.36,53.55,2943200,41.45
+2005-02-16,53.50,53.90,53.21,53.87,3307500,41.70
+2005-02-15,52.30,53.72,52.29,53.54,5609800,41.44
+2005-02-14,51.40,52.30,51.31,52.30,3383700,40.48
+2005-02-11,51.50,52.01,50.99,51.65,3632800,39.98
+2005-02-10,50.38,51.76,50.10,51.58,3612600,39.93
+2005-02-09,51.08,51.20,50.11,50.28,2453600,38.92
+2005-02-08,51.48,51.60,51.02,51.08,2771300,39.54
+2005-02-07,51.71,51.94,51.42,51.59,2042100,39.93
+2005-02-04,51.00,51.80,51.00,51.73,3241900,40.04
+2005-02-03,51.25,51.40,50.82,51.15,3624400,39.59
+2005-02-02,50.98,51.89,50.89,51.53,5502100,39.89
+2005-02-01,49.90,50.98,49.72,50.82,4550600,39.34
+2005-01-31,49.70,50.07,49.33,49.70,3473700,38.47
+2005-01-28,49.25,49.44,48.65,49.18,3915200,38.07
+2005-01-27,49.26,49.59,48.21,48.56,5029000,37.59
+2005-01-26,49.02,49.06,48.10,48.74,4139700,37.73
+2005-01-25,48.43,49.15,48.13,48.71,3511900,37.70
+2005-01-24,49.13,49.45,47.96,48.13,2844700,37.26
+2005-01-21,49.20,49.48,48.68,48.82,2445300,37.79
+2005-01-20,49.17,49.50,48.59,49.13,3085300,38.03
+2005-01-19,50.03,50.13,49.22,49.27,2163800,38.14
+2005-01-18,49.34,50.13,48.96,49.97,3478800,38.68
+2005-01-14,48.50,49.95,48.18,49.79,4747700,38.54
+2005-01-13,48.36,49.00,48.03,48.40,3015400,37.46
+2005-01-12,48.00,48.64,47.70,48.35,3847400,37.43
+2005-01-11,48.40,48.70,47.63,47.70,3222600,36.92
+2005-01-10,48.06,48.98,47.86,48.70,3656400,37.70
+2005-01-07,48.66,48.77,47.96,47.99,3248100,37.15
+2005-01-06,47.90,48.88,47.90,48.45,3035900,37.50
+2005-01-05,48.50,48.95,47.55,47.90,3041300,37.08
+2005-01-04,49.46,49.92,47.90,48.39,5421900,37.46
+2005-01-03,49.88,50.30,49.31,49.46,3929300,38.28
+2004-12-31,50.05,50.05,49.47,49.51,2018900,38.32
+2004-12-30,50.25,50.35,49.79,49.90,2306600,38.63
+2004-12-29,50.04,50.23,49.76,50.00,2224700,38.70
+2004-12-28,50.75,50.86,50.17,50.21,3393200,38.61
+2004-12-27,50.85,51.30,50.55,50.55,2432700,38.87
+2004-12-23,50.74,51.07,50.50,50.77,1601900,39.04
+2004-12-22,50.41,51.20,50.32,50.74,3795500,39.01
+2004-12-21,50.05,50.49,49.58,50.41,2967400,38.76
+2004-12-20,49.72,50.26,49.60,50.05,3015200,38.48
+2004-12-17,49.15,49.91,49.14,49.51,5357700,38.07
+2004-12-16,49.40,49.75,49.03,49.27,2503700,37.88
+2004-12-15,49.38,49.80,48.93,49.66,3577800,38.18
+2004-12-14,49.19,49.80,49.00,49.00,3420100,37.68
+2004-12-13,48.83,49.43,48.77,49.31,2377900,37.91
+2004-12-10,49.01,49.45,48.45,48.72,2595400,37.46
+2004-12-09,48.25,48.99,47.27,48.82,3747400,37.54
+2004-12-08,48.05,48.65,47.39,48.59,5163300,37.36
+2004-12-07,50.19,50.40,48.60,48.68,4376100,37.43
+2004-12-06,49.85,50.24,49.73,50.09,2924000,38.51
+2004-12-03,49.70,50.22,49.39,49.76,4382900,38.26
+2004-12-02,50.84,51.03,49.65,49.94,3638900,38.40
+2004-12-01,50.59,51.34,50.42,51.02,2935600,39.23
+2004-11-30,50.55,51.14,50.44,50.47,2963000,38.81
+2004-11-29,50.20,50.93,50.01,50.80,3008200,39.06
+2004-11-26,50.20,50.75,50.07,50.42,1450900,38.77
+2004-11-24,49.84,50.09,49.72,50.05,3011000,38.48
+2004-11-23,49.65,49.95,49.31,49.64,3535700,38.17
+2004-11-22,48.89,49.66,48.70,49.51,2931200,38.07
+2004-11-19,49.60,49.60,48.59,48.88,2928500,37.58
+2004-11-18,49.10,50.00,49.02,49.33,3555300,37.93
+2004-11-17,49.40,49.98,48.65,48.85,7577600,37.56
+2004-11-16,48.56,49.08,48.45,48.49,3457800,37.28
+2004-11-15,49.05,49.23,48.52,48.90,3208900,37.60
+2004-11-12,48.61,49.45,48.61,49.36,4500700,37.95
+2004-11-11,48.40,48.75,48.28,48.56,3049400,37.34
+2004-11-10,48.14,48.55,48.02,48.40,5657100,37.21
+2004-11-09,47.64,48.45,47.64,48.11,5950100,36.99
+2004-11-08,47.60,48.00,47.45,47.72,3396600,36.69
+2004-11-05,47.50,48.08,47.41,47.63,5444800,36.62
+2004-11-04,45.89,47.25,45.50,47.20,4848600,36.29
+2004-11-03,45.59,46.10,45.51,45.89,4113400,35.28
+2004-11-02,45.15,45.57,44.79,45.00,2822100,34.60
+2004-11-01,44.80,45.47,44.58,45.19,4189300,34.75
+2004-10-29,43.92,45.15,43.92,44.94,3338000,34.55
+2004-10-28,44.60,44.66,43.40,44.07,3931700,33.89
+2004-10-27,44.30,45.24,43.90,45.01,4144100,34.61
+2004-10-26,44.06,44.40,43.47,44.33,3220400,34.09
+2004-10-25,43.28,44.22,43.10,43.82,3616800,33.69
+2004-10-22,42.74,45.02,41.82,43.60,12341200,33.52
+2004-10-21,42.95,43.19,42.01,42.57,4903800,32.73
+2004-10-20,43.02,43.78,42.88,42.92,4781100,33.00
+2004-10-19,44.65,44.94,43.41,43.49,2906500,33.44
+2004-10-18,43.90,44.89,43.69,44.62,2077300,34.31
+2004-10-15,44.10,44.54,43.42,44.21,2697100,33.99
+2004-10-14,43.77,43.97,43.31,43.49,2357700,33.44
+2004-10-13,44.79,44.87,43.30,43.77,3455500,33.65
+2004-10-12,44.65,44.86,44.11,44.71,1770300,34.38
+2004-10-11,45.01,45.50,44.90,44.95,1229400,34.56
+2004-10-08,45.30,45.40,44.69,45.09,2322400,34.67
+2004-10-07,46.07,46.24,45.39,45.44,3063000,34.94
+2004-10-06,45.48,46.40,45.23,46.36,3700100,35.65
+2004-10-05,45.20,45.58,44.80,45.40,5386100,34.91
+2004-10-04,45.50,45.84,45.27,45.30,5248600,34.83
+2004-10-01,45.17,45.47,44.76,45.37,4860000,34.88
+2004-09-30,44.71,45.40,44.52,45.18,6033200,34.74
+2004-09-29,43.80,44.82,43.80,44.79,7004500,34.44
+2004-09-28,42.84,43.97,42.83,43.79,4804400,33.67
+2004-09-27,42.46,43.20,42.37,42.93,2897800,32.75
+2004-09-24,41.95,42.85,41.89,42.67,4284200,32.55
+2004-09-23,42.28,42.36,41.66,41.73,3806400,31.84
+2004-09-22,42.53,42.70,42.27,42.27,2360300,32.25
+2004-09-21,42.83,42.98,42.54,42.77,1512400,32.63
+2004-09-20,42.41,43.00,42.28,42.74,2049600,32.61
+2004-09-17,42.70,42.96,42.37,42.40,2141500,32.35
+2004-09-16,42.15,42.74,42.12,42.58,2195600,32.48
+2004-09-15,42.23,42.44,41.89,42.15,3108700,32.16
+2004-09-14,42.71,42.71,41.52,42.08,3085800,32.10
+2004-09-13,42.45,42.51,42.12,42.13,2438800,32.14
+2004-09-10,42.41,42.53,42.00,42.35,3803800,32.31
+2004-09-09,42.96,43.25,42.34,42.91,2817300,32.74
+2004-09-08,43.13,43.19,42.56,42.69,2566900,32.57
+2004-09-07,43.25,43.41,43.13,43.38,2921100,33.09
+2004-09-03,42.80,43.20,42.75,42.82,3450700,32.67
+2004-09-02,42.56,43.09,42.47,42.71,4069400,32.58
+2004-09-01,42.62,43.00,42.38,42.56,3315900,32.47
+2004-08-31,42.54,42.95,42.52,42.81,3278900,32.66
+2004-08-30,42.51,42.90,42.47,42.60,2814500,32.50
+2004-08-27,42.56,42.89,42.42,42.69,2803900,32.57
+2004-08-26,41.65,42.84,41.65,42.60,4763200,32.50
+2004-08-25,40.90,41.95,40.65,41.85,3861200,31.93
+2004-08-24,40.70,41.00,40.67,40.90,2981300,31.20
+2004-08-23,41.15,41.15,40.59,40.59,2350800,30.97
+2004-08-20,40.53,41.07,40.40,40.91,3624500,31.21
+2004-08-19,40.15,40.82,40.12,40.50,3952900,30.90
+2004-08-18,39.83,40.50,39.52,40.50,3224800,30.90
+2004-08-17,40.20,40.22,39.90,40.00,4061300,30.52
+2004-08-16,38.69,39.84,38.63,39.65,3698100,30.25
+2004-08-13,38.74,38.82,37.96,38.48,2360600,29.36
+2004-08-12,39.24,39.24,38.66,38.85,1649400,29.64
+2004-08-11,38.91,39.61,38.77,39.45,2531500,30.10
+2004-08-10,38.90,39.38,38.84,39.38,3134200,30.04
+2004-08-09,38.60,39.00,38.50,38.82,2780600,29.62
+2004-08-06,38.82,38.97,38.30,38.48,3978500,29.36
+2004-08-05,40.14,40.15,39.20,39.34,2361700,30.01
+2004-08-04,39.52,40.19,39.15,40.14,2594700,30.62
+2004-08-03,40.00,40.00,39.42,39.75,1726200,30.33
+2004-08-02,39.80,40.16,39.63,40.08,1968000,30.58
+2004-07-30,40.18,40.29,39.70,39.89,3495300,30.43
+2004-07-29,39.92,40.61,39.57,40.50,3655800,30.90
+2004-07-28,39.18,39.60,38.76,39.40,2218600,30.06
+2004-07-27,38.41,39.34,37.95,39.08,2614100,29.81
+2004-07-26,38.58,38.75,38.05,38.41,1737900,29.30
+2004-07-23,38.73,38.92,38.16,38.58,2029000,29.43
+2004-07-22,39.31,39.35,38.40,38.78,3363000,29.59
+2004-07-21,39.90,40.44,39.26,39.44,3953900,30.09
+2004-07-20,39.25,39.56,38.73,39.50,2119000,30.13
+2004-07-19,39.53,39.60,39.11,39.25,2663000,29.94
+2004-07-16,39.95,39.95,38.85,39.44,3107800,30.09
+2004-07-15,39.23,39.42,38.84,39.07,1591800,29.81
+2004-07-14,38.76,39.75,38.62,39.08,2529600,29.81
+2004-07-13,39.47,39.48,39.00,39.14,1539800,29.86
+2004-07-12,39.21,39.49,39.03,39.37,1583700,30.04
+2004-07-09,39.40,39.46,38.86,39.15,1855200,29.87
+2004-07-08,39.40,39.55,39.04,39.04,1914700,29.78
+2004-07-07,39.18,39.76,39.07,39.45,2014100,30.10
+2004-07-06,39.25,39.28,38.80,38.97,1910300,29.73
+2004-07-02,39.65,39.65,38.76,39.40,1793700,30.06
+2004-07-01,40.55,40.75,39.35,39.73,3745100,30.31
+2004-06-30,40.90,40.90,40.46,40.70,2622100,31.05
+2004-06-29,40.15,40.95,40.02,40.93,3101500,31.23
+2004-06-28,40.35,40.69,40.00,40.14,2785500,30.62
+2004-06-25,40.43,40.93,40.08,40.32,2746700,30.50
+2004-06-24,40.56,40.88,40.36,40.43,3798000,30.59
+2004-06-23,39.49,40.80,39.45,40.75,4287500,30.83
+2004-06-22,39.24,39.69,38.84,39.67,3890400,30.01
+2004-06-21,40.00,40.13,39.70,39.74,2630100,30.07
+2004-06-18,39.10,40.06,39.09,40.01,3960300,30.27
+2004-06-17,39.23,39.23,38.92,39.05,1990000,29.54
+2004-06-16,39.24,39.47,38.50,39.22,3094700,29.67
+2004-06-15,39.58,39.90,38.99,39.23,2665500,29.68
+2004-06-14,39.50,39.63,39.32,39.44,2361800,29.84
+2004-06-10,39.74,40.08,39.59,39.87,2919000,30.16
+2004-06-09,39.62,40.24,39.52,39.74,2927000,30.07
+2004-06-08,39.58,39.79,39.41,39.79,2846200,30.10
+2004-06-07,39.55,40.00,39.30,39.82,2900100,30.13
+2004-06-04,38.90,39.63,38.75,39.24,3347100,29.69
+2004-06-03,40.07,40.14,38.40,38.45,7254900,29.09
+2004-06-02,39.93,40.41,39.55,40.31,3025800,30.50
+2004-06-01,39.57,39.79,39.24,39.60,2914100,29.96
+2004-05-28,39.79,40.00,39.54,39.90,2009400,30.19
+2004-05-27,39.45,40.03,39.43,39.88,3505800,30.17
+2004-05-26,38.80,39.41,38.55,38.98,2862900,29.49
+2004-05-25,38.01,38.94,37.57,38.69,2963500,29.27
+2004-05-24,38.50,38.75,37.84,38.14,3178800,28.86
+2004-05-21,37.38,38.22,37.38,37.74,3200500,28.55
+2004-05-20,37.40,37.79,37.03,37.12,1721100,28.08
+2004-05-19,37.90,38.73,37.25,37.40,3757600,28.30
+2004-05-18,37.13,37.55,36.59,37.35,3229900,28.26
+2004-05-17,37.40,37.44,36.35,36.86,3169200,27.89
+2004-05-14,37.66,37.95,37.34,37.64,2955600,28.48
+2004-05-13,37.25,38.10,37.10,37.65,2870300,28.48
+2004-05-12,37.87,37.87,36.75,37.30,5998200,28.22
+2004-05-11,37.29,38.08,37.24,38.08,4185900,28.81
+2004-05-10,37.64,37.77,36.70,37.10,7127900,28.07
+2004-05-07,39.05,39.36,37.89,37.89,4905800,28.67
+2004-05-06,39.55,39.76,39.08,39.35,2723600,29.77
+2004-05-05,40.38,40.38,39.80,39.97,1987500,30.24
+2004-05-04,39.99,40.45,39.56,40.38,3445100,30.55
+2004-05-03,40.07,40.09,39.45,39.81,3203900,30.12
+2004-04-30,40.00,40.13,39.41,39.69,3877900,30.03
+2004-04-29,40.97,41.06,39.00,39.67,5978100,30.01
+2004-04-28,41.61,41.74,40.79,40.92,2628700,30.96
+2004-04-27,41.85,42.45,41.59,41.88,2905100,31.68
+2004-04-26,41.63,42.22,41.56,41.71,2304600,31.56
+2004-04-23,41.43,42.41,40.85,41.40,2105400,31.32
+2004-04-22,40.86,42.25,40.71,41.86,2823000,31.67
+2004-04-21,40.30,40.89,39.81,40.86,3033600,30.91
+2004-04-20,41.64,41.93,40.57,40.57,1995300,30.69
+2004-04-19,41.68,41.79,41.20,41.70,2078600,31.55
+2004-04-16,41.41,41.70,41.04,41.69,2391700,31.54
+2004-04-15,41.33,41.47,40.75,41.11,2957700,31.10
+2004-04-14,40.66,41.86,40.66,41.00,2731700,31.02
+2004-04-13,41.65,41.72,40.59,40.79,3186500,30.86
+2004-04-12,40.78,41.69,40.75,41.40,1624500,31.32
+2004-04-08,41.09,41.28,40.47,40.78,1757600,30.85
+2004-04-07,41.08,41.19,40.34,40.73,2018500,30.81
+2004-04-06,40.96,41.40,40.77,41.40,1813200,31.32
+2004-04-05,41.34,41.48,40.63,41.07,2752300,31.07
+2004-04-02,40.93,41.84,40.93,41.39,2731300,31.31
+2004-04-01,40.29,41.25,40.29,40.53,2144300,30.66
+2004-03-31,40.42,40.48,39.99,40.28,1707700,30.47
+2004-03-30,40.50,40.60,40.21,40.35,2636600,30.53
+2004-03-29,40.04,40.90,40.00,40.66,3979300,30.76
+2004-03-26,39.76,40.09,39.40,39.74,2100600,29.81
+2004-03-25,39.26,40.27,39.16,39.95,3062000,29.97
+2004-03-24,38.85,39.48,38.61,39.08,4014100,29.32
+2004-03-23,38.16,39.47,38.00,39.02,4732700,29.27
+2004-03-22,38.68,38.99,37.49,37.73,4471400,28.30
+2004-03-19,39.28,39.50,39.09,39.15,4014700,29.37
+2004-03-18,39.12,39.40,38.95,39.28,2818300,29.47
+2004-03-17,38.55,39.65,38.55,39.21,3619700,29.41
+2004-03-16,38.82,39.20,38.30,38.73,3775200,29.05
+2004-03-15,39.14,39.14,38.10,38.33,3453700,28.75
+2004-03-12,39.70,40.00,39.00,39.37,3954800,29.53
+2004-03-11,38.78,40.29,38.50,38.98,7408100,29.24
+2004-03-10,40.73,40.84,39.55,39.91,5293900,29.94
+2004-03-09,43.25,43.25,40.49,40.91,6086000,30.69
+2004-03-08,42.09,42.48,41.81,41.84,4811000,31.39
+2004-03-05,42.75,43.00,42.15,42.31,4298700,31.74
+2004-03-04,43.02,43.42,42.80,43.30,1994300,32.48
+2004-03-03,43.00,43.10,42.73,43.00,3286200,32.26
+2004-03-02,43.77,43.92,43.11,43.13,2841200,32.36
+2004-03-01,43.52,44.22,43.52,43.77,3328100,32.84
+2004-02-27,43.14,43.85,43.11,43.47,2940000,32.61
+2004-02-26,43.17,43.39,43.06,43.14,2364100,32.36
+2004-02-25,42.84,43.88,42.77,43.75,3864000,32.82
+2004-02-24,42.70,43.10,42.50,42.84,2667300,32.14
+2004-02-23,42.90,43.04,42.82,42.96,2402600,32.23
+2004-02-20,43.45,43.79,42.58,42.82,3828600,32.12
+2004-02-19,43.48,43.96,43.13,43.16,2770300,32.38
+2004-02-18,43.05,43.86,43.00,43.50,2548100,32.63
+2004-02-17,43.00,43.65,43.00,43.13,2620900,32.36
+2004-02-13,43.60,44.00,42.98,43.29,3100400,32.48
+2004-02-12,43.30,43.96,43.26,43.83,4633800,32.88
+2004-02-11,42.00,43.70,41.95,43.63,5444000,32.73
+2004-02-10,42.20,42.49,41.60,42.20,2442500,31.66
+2004-02-09,42.10,42.20,41.75,41.79,3001200,31.35
+2004-02-06,41.75,42.50,41.60,42.07,2937200,31.56
+2004-02-05,41.25,42.14,41.11,41.91,3460400,31.44
+2004-02-04,40.75,41.57,40.69,41.25,3798900,30.94
+2004-02-03,41.72,41.75,40.74,40.99,4142200,30.75
+2004-02-02,41.50,42.05,41.49,41.68,4363900,31.27
+2004-01-30,41.40,42.08,41.32,41.95,4623400,31.47
+2004-01-29,42.75,42.75,40.80,41.26,7125100,30.95
+2004-01-28,40.58,42.10,40.50,41.10,6657600,30.83
+2004-01-27,40.70,40.99,40.47,40.58,3755700,30.44
+2004-01-26,40.20,40.75,40.20,40.69,3428500,30.52
+2004-01-23,40.66,40.92,40.15,40.26,3820200,30.20
+2004-01-22,41.20,41.20,40.70,40.79,4041900,30.60
+2004-01-21,40.53,41.49,39.85,41.30,5107500,30.98
+2004-01-20,40.50,40.98,40.48,40.61,3237500,30.46
+2004-01-16,40.99,41.17,40.80,41.11,3089200,30.84
+2004-01-15,41.20,41.25,40.66,40.69,2548900,30.52
+2004-01-14,41.31,41.40,40.90,41.04,2331800,30.79
+2004-01-13,41.70,41.80,41.01,41.25,3042200,30.94
+2004-01-12,40.91,41.60,40.76,41.54,3398800,31.16
+2004-01-09,42.05,42.06,41.00,41.08,2473600,30.82
+2004-01-08,41.48,42.43,41.46,42.39,2918100,31.80
+2004-01-07,41.20,41.60,40.70,41.52,3489500,31.15
+2004-01-06,41.70,41.79,40.95,41.43,2132200,31.08
+2004-01-05,41.16,42.58,41.13,41.91,2635400,31.44
+2004-01-02,41.57,41.75,41.03,41.13,2250500,30.85
+2003-12-31,40.99,41.64,40.90,41.57,2384400,31.18
+2003-12-30,41.75,41.95,40.77,41.06,2868100,30.80
+2003-12-29,41.25,42.00,40.91,42.00,3437600,31.51
+2003-12-26,41.50,41.70,41.36,41.64,552800,30.99
+2003-12-24,41.26,41.55,41.16,41.49,936400,30.87
+2003-12-23,41.10,41.32,41.00,41.27,1765100,30.71
+2003-12-22,40.55,41.23,40.42,41.22,2601700,30.67
+2003-12-19,40.75,40.76,40.20,40.55,3496700,30.18
+2003-12-18,39.90,40.75,39.73,40.75,3589100,30.32
+2003-12-17,40.08,40.09,39.73,40.05,2638000,29.80
+2003-12-16,39.78,40.30,39.70,40.30,2964600,29.99
+2003-12-15,40.03,40.17,39.69,39.88,2360900,29.68
+2003-12-12,39.69,39.89,39.56,39.86,2508400,29.66
+2003-12-11,39.51,39.74,39.23,39.69,2785800,29.54
+2003-12-10,40.00,40.00,39.39,39.50,4870100,29.39
+2003-12-09,39.69,40.19,39.54,39.85,5716000,29.65
+2003-12-08,38.65,39.15,38.51,39.14,1851100,29.13
+2003-12-05,38.94,39.18,38.49,38.65,2480500,28.76
+2003-12-04,39.03,39.53,38.87,39.30,3347800,29.24
+2003-12-03,38.40,39.35,38.40,39.03,3120600,29.04
+2003-12-02,38.49,38.80,38.36,38.46,3315800,28.62
+2003-12-01,37.80,38.50,37.71,38.50,3161900,28.65
+2003-11-28,37.65,37.87,37.55,37.55,776900,27.94
+2003-11-26,37.29,37.98,37.29,37.86,2587100,28.17
+2003-11-25,37.35,37.50,37.00,37.29,2068600,27.75
+2003-11-24,36.55,37.43,36.54,37.10,2761700,27.61
+2003-11-21,36.80,37.14,36.25,36.40,3538200,27.09
+2003-11-20,36.61,37.03,36.16,36.63,2073300,27.26
+2003-11-19,36.70,37.03,36.48,36.81,2510600,27.39
+2003-11-18,37.22,37.30,36.56,36.70,2111000,27.31
+2003-11-17,37.34,37.38,36.99,37.22,3598300,27.70
+2003-11-14,37.27,37.98,37.20,37.34,3397800,27.79
+2003-11-13,37.20,37.21,36.78,37.02,1667900,27.55
+2003-11-12,36.84,37.22,36.69,37.20,1915700,27.68
+2003-11-11,36.56,37.01,36.50,36.89,2245900,27.45
+2003-11-10,37.44,37.59,37.10,37.19,1758300,27.67
+2003-11-07,37.52,37.85,37.49,37.64,2895000,28.01
+2003-11-06,37.65,38.06,37.47,37.99,1963000,28.27
+2003-11-05,37.61,37.85,37.31,37.71,2125900,28.06
+2003-11-04,37.60,37.80,37.50,37.61,2644300,27.99
+2003-11-03,37.55,38.00,37.52,37.88,1938200,28.19
+2003-10-31,38.05,38.25,37.53,37.69,2593900,28.05
+2003-10-30,37.62,38.19,37.41,37.89,3403300,28.20
+2003-10-29,36.65,37.37,36.36,37.20,3000900,27.68
+2003-10-28,37.00,37.09,36.65,36.83,4160000,27.41
+2003-10-27,36.85,37.25,36.59,36.95,5453200,27.50
+2003-10-24,36.22,36.83,36.00,36.59,5779000,27.23
+2003-10-23,33.97,36.46,33.97,36.22,5587600,26.95
+2003-10-22,35.45,35.46,34.60,34.85,3992100,25.93
+2003-10-21,35.55,36.06,35.45,35.87,3644500,26.69
+2003-10-20,35.26,35.63,35.26,35.55,2237000,26.45
+2003-10-17,35.27,35.50,35.08,35.20,3047800,26.19
+2003-10-16,34.84,35.62,34.84,35.16,3496000,26.16
+2003-10-15,34.74,35.09,34.61,34.98,3989000,26.03
+2003-10-14,34.76,34.90,34.41,34.63,1998700,25.77
+2003-10-13,34.25,34.70,34.25,34.53,1488700,25.70
+2003-10-10,34.21,34.29,34.05,34.15,1646100,25.41
+2003-10-09,34.30,34.54,33.95,34.21,3129800,25.46
+2003-10-08,34.20,34.35,34.07,34.13,2244300,25.40
+2003-10-07,34.35,34.35,33.47,33.95,3585000,25.26
+2003-10-06,34.29,34.48,34.15,34.35,1914100,25.56
+2003-10-03,33.51,34.95,33.51,34.45,5781600,25.64
+2003-10-02,33.45,33.75,32.42,33.51,2815900,24.94
+2003-10-01,32.70,33.35,32.56,33.30,3155100,24.78
+2003-09-30,33.06,33.06,32.21,32.54,3510000,24.21
+2003-09-29,33.30,33.36,32.95,33.06,4376600,24.60
+2003-09-26,32.30,32.73,32.30,32.59,2603900,24.25
+2003-09-25,32.75,32.89,32.23,32.64,3759600,24.04
+2003-09-24,33.05,33.10,32.20,32.70,3835100,24.08
+2003-09-23,32.76,33.04,32.52,33.01,2728300,24.31
+2003-09-22,33.55,33.55,32.78,32.88,2973900,24.22
+2003-09-19,33.57,33.74,33.42,33.55,2543700,24.71
+2003-09-18,33.41,33.69,33.35,33.64,2673000,24.78
+2003-09-17,33.54,33.69,33.31,33.41,2806500,24.61
+2003-09-16,33.51,33.89,33.51,33.80,2998000,24.89
+2003-09-15,33.78,33.88,33.44,33.55,2713600,24.71
+2003-09-12,33.15,33.95,32.82,33.78,3931000,24.88
+2003-09-11,33.00,33.25,32.60,33.10,3255000,24.38
+2003-09-10,33.64,33.65,32.61,32.82,4442200,24.17
+2003-09-09,33.80,33.83,33.40,33.64,2046100,24.78
+2003-09-08,33.81,34.01,33.50,33.90,3689700,24.97
+2003-09-05,33.97,34.10,33.59,33.81,3542100,24.90
+2003-09-04,34.11,34.32,33.93,34.20,3423900,25.19
+2003-09-03,34.86,35.00,34.69,34.85,2533100,25.67
+2003-09-02,34.55,34.97,34.22,34.82,2666000,25.65
+2003-08-29,34.31,34.55,34.15,34.53,1911600,25.43
+2003-08-28,34.25,34.52,33.80,34.47,2002100,25.39
+2003-08-27,33.78,34.19,33.75,34.18,1895300,25.17
+2003-08-26,34.09,34.11,33.38,33.91,2854400,24.97
+2003-08-25,34.20,34.28,33.80,34.09,1774000,25.11
+2003-08-22,34.86,34.90,34.21,34.30,2900600,25.26
+2003-08-21,34.50,35.03,34.48,34.87,4061600,25.68
+2003-08-20,34.45,34.66,34.33,34.49,2909900,25.40
+2003-08-19,34.24,34.71,34.11,34.43,3246000,25.36
+2003-08-18,34.21,34.23,33.88,34.11,3190000,25.12
+2003-08-15,34.05,34.15,33.57,33.80,1679400,24.89
+2003-08-14,33.65,34.03,33.45,33.87,4609200,24.95
+2003-08-13,33.75,33.90,33.50,33.67,3137700,24.80
+2003-08-12,33.95,34.05,33.52,33.94,3267600,25.00
+2003-08-11,34.03,34.16,33.43,33.95,3587000,25.00
+2003-08-08,34.50,34.50,34.03,34.15,3566500,25.15
+2003-08-07,34.00,34.10,33.59,34.00,3425600,25.04
+2003-08-06,33.80,34.47,33.70,34.00,3688600,25.04
+2003-08-05,34.80,34.84,34.23,34.25,2892000,25.23
+2003-08-04,34.95,35.03,34.30,34.88,2210000,25.69
+2003-08-01,35.24,35.24,34.80,34.95,4142900,25.74
+2003-07-31,35.20,35.89,34.92,35.30,5222600,26.00
+2003-07-30,35.05,35.10,34.65,34.92,3465400,25.72
+2003-07-29,35.10,35.21,34.32,35.05,4687200,25.81
+2003-07-28,34.85,35.30,34.55,35.10,7763600,25.85
+2003-07-25,33.75,34.35,33.49,34.35,5360800,25.30
+2003-07-24,32.91,34.08,32.91,33.75,12101300,24.86
+2003-07-23,32.00,32.20,31.67,31.95,4441000,23.53
+2003-07-22,31.09,31.91,31.03,31.91,4425800,23.50
+2003-07-21,31.24,31.25,30.98,31.01,4470700,22.84
+2003-07-18,30.65,31.30,30.62,31.25,5153300,23.02
+2003-07-17,30.31,30.66,30.28,30.60,3703900,22.54
+2003-07-16,31.03,31.09,30.41,30.52,3186000,22.48
+2003-07-15,31.47,31.49,30.80,30.92,3307900,22.77
+2003-07-14,31.00,31.45,30.90,31.27,4112600,23.03
+2003-07-11,30.71,30.99,30.60,30.87,1911600,22.74
+2003-07-10,31.18,31.18,30.36,30.54,3558400,22.49
+2003-07-09,31.17,31.32,31.02,31.18,1912300,22.96
+2003-07-08,31.25,31.30,31.00,31.20,3633200,22.98
+2003-07-07,30.59,31.25,30.51,31.25,6939100,23.02
+2003-07-03,31.14,31.14,30.45,30.61,2180500,22.54
+2003-07-02,30.91,31.24,30.80,31.14,2720300,22.93
+2003-07-01,30.96,30.96,29.81,30.91,3130100,22.77
+2003-06-30,30.81,31.22,30.70,30.96,2998400,22.80
+2003-06-27,31.60,31.60,30.85,30.89,2951400,22.75
+2003-06-26,31.13,31.87,30.87,31.70,3826500,23.35
+2003-06-25,31.52,31.84,31.40,31.47,3503800,22.93
+2003-06-24,31.34,31.80,31.20,31.65,4792100,23.06
+2003-06-23,31.80,31.80,31.30,31.34,4682100,22.84
+2003-06-20,31.83,31.95,31.73,31.80,6478500,23.17
+2003-06-19,31.78,31.87,31.56,31.75,3663300,23.14
+2003-06-18,31.87,31.98,31.60,31.83,4407400,23.19
+2003-06-17,31.87,31.95,31.61,31.80,4046200,23.17
+2003-06-16,31.79,31.99,31.65,31.93,2785600,23.27
+2003-06-13,32.04,32.05,31.55,31.65,2876900,23.06
+2003-06-12,31.90,32.07,31.55,32.05,3838700,23.35
+2003-06-11,31.83,31.84,31.34,31.60,4050400,23.03
+2003-06-10,31.75,32.05,31.70,31.83,2927800,23.19
+2003-06-09,31.65,31.80,31.34,31.65,2593800,23.06
+2003-06-06,32.05,32.18,31.83,31.87,2949700,23.22
+2003-06-05,32.00,32.15,31.80,32.00,2425800,23.32
+2003-06-04,31.81,32.19,31.80,32.10,3767500,23.39
+2003-06-03,31.70,31.99,31.51,31.80,2647100,23.17
+2003-06-02,31.97,32.19,31.66,31.70,3136800,23.10
+2003-05-30,31.36,31.95,30.50,31.80,3823700,23.17
+2003-05-29,31.84,31.94,31.16,31.36,2714600,22.85
+2003-05-28,31.65,31.91,31.30,31.56,3306200,23.00
+2003-05-27,31.01,31.65,30.75,31.65,4142000,23.06
+2003-05-23,30.94,31.09,30.69,31.05,2262900,22.63
+2003-05-22,31.15,31.19,30.70,30.95,3149500,22.55
+2003-05-21,31.15,31.49,31.08,31.19,3033500,22.73
+2003-05-20,31.01,31.47,31.01,31.47,3850700,22.93
+2003-05-19,31.95,31.95,30.75,30.85,2707600,22.48
+2003-05-16,31.94,32.00,31.46,31.95,3942300,23.28
+2003-05-15,31.79,32.08,31.75,31.97,3781900,23.30
+2003-05-14,32.10,32.14,31.50,31.88,2758700,23.23
+2003-05-13,32.50,32.50,31.84,31.99,2612100,23.31
+2003-05-12,31.85,32.65,31.54,32.52,3004300,23.70
+2003-05-09,31.55,31.97,31.12,31.97,2236200,23.30
+2003-05-08,31.31,31.71,31.15,31.22,2560800,22.75
+2003-05-07,31.90,32.00,31.41,31.71,3978600,23.11
+2003-05-06,32.24,32.50,31.90,32.10,2822200,23.39
+2003-05-05,32.35,32.40,31.86,32.23,2472000,23.48
+2003-05-02,31.80,32.31,31.73,32.29,3279800,23.53
+2003-05-01,32.64,32.64,31.36,32.03,4137400,23.34
+2003-04-30,32.31,32.95,32.14,32.64,4429100,23.78
+2003-04-29,32.39,32.95,32.05,32.31,5107100,23.54
+2003-04-28,31.00,32.06,30.96,32.06,4462700,23.36
+2003-04-25,31.82,32.00,30.63,30.87,3672500,22.49
+2003-04-24,31.72,32.12,31.58,31.82,7611800,23.19
+2003-04-23,30.80,31.58,30.60,31.48,5678900,22.94
+2003-04-22,30.36,31.05,30.01,31.05,3582600,22.63
+2003-04-21,30.39,30.75,30.23,30.36,3603500,22.12
+2003-04-17,29.65,30.50,29.65,30.30,4198100,22.08
+2003-04-16,30.19,30.25,29.63,29.70,5432900,21.64
+2003-04-15,28.99,30.10,28.65,30.07,6963300,21.91
+2003-04-14,28.09,28.85,28.09,28.85,2628800,21.02
+2003-04-11,28.82,28.99,28.09,28.09,2497000,20.47
+2003-04-10,28.13,28.34,27.87,28.34,2692500,20.65
+2003-04-09,27.88,28.86,27.83,27.90,3607100,20.33
+2003-04-08,29.00,29.05,28.43,28.65,2402900,20.88
+2003-04-07,29.70,30.15,28.85,28.95,3826000,21.09
+2003-04-04,28.59,28.88,28.49,28.84,3086900,21.01
+2003-04-03,28.50,28.57,28.05,28.10,2446400,20.48
+2003-04-02,28.37,28.75,28.05,28.50,2911800,20.77
+2003-04-01,27.61,28.00,27.20,27.79,3248300,20.25
+2003-03-31,25.91,28.00,25.91,27.61,2708900,20.12
+2003-03-28,28.05,28.29,27.95,28.28,2249300,20.61
+2003-03-27,28.35,28.45,27.91,28.26,2162400,20.59
+2003-03-26,28.65,28.72,28.17,28.69,2958300,20.91
+2003-03-25,28.50,28.93,28.33,28.50,2846300,20.52
+2003-03-24,29.21,29.50,28.50,28.58,2562700,20.58
+2003-03-21,29.07,30.02,28.85,30.02,4394100,21.62
+2003-03-20,28.50,28.57,27.97,28.50,2245200,20.52
+2003-03-19,28.87,28.99,28.34,28.50,3720300,20.52
+2003-03-18,28.75,28.90,28.22,28.86,4357500,20.78
+2003-03-17,27.27,28.37,26.92,28.37,3646500,20.43
+2003-03-14,27.13,27.45,26.56,27.27,3561200,19.64
+2003-03-13,26.35,26.90,26.01,26.89,4117000,19.36
+2003-03-12,25.07,25.45,24.83,25.45,2923000,18.33
+2003-03-11,25.15,25.48,25.10,25.16,3225300,18.12
+2003-03-10,25.85,26.10,25.30,25.36,2593600,18.26
+2003-03-07,25.65,26.10,25.26,26.02,3680600,18.74
+2003-03-06,26.15,26.19,25.40,25.65,3513500,18.47
+2003-03-05,26.07,26.43,25.82,26.43,3034600,19.03
+2003-03-04,26.92,26.93,25.84,25.95,3185500,18.69
+2003-03-03,27.42,27.50,26.91,26.91,3047700,19.38
+2003-02-28,26.82,27.30,26.69,27.30,5617200,19.66
+2003-02-27,26.81,27.06,26.60,26.98,3892500,19.43
+2003-02-26,26.63,26.96,26.52,26.81,4030400,19.31
+2003-02-25,26.60,26.65,25.90,26.50,6928400,19.08
+2003-02-24,28.16,28.16,26.95,26.97,5254600,19.42
+2003-02-21,27.60,28.16,27.44,28.16,3923000,20.28
+2003-02-20,27.98,28.11,27.45,27.51,1942700,19.81
+2003-02-19,28.50,28.50,27.85,28.09,1526500,20.23
+2003-02-18,27.78,28.60,27.78,28.50,2884100,20.52
+2003-02-14,27.31,27.74,27.06,27.68,2728800,19.93
+2003-02-13,27.45,27.62,27.04,27.34,2919600,19.69
+2003-02-12,27.97,28.12,27.51,27.55,2386400,19.84
+2003-02-11,28.50,28.50,27.83,27.96,2085400,20.13
+2003-02-10,28.20,28.50,27.77,28.43,2329100,20.47
+2003-02-07,28.65,28.70,28.00,28.23,2227800,20.33
+2003-02-06,28.70,28.79,28.25,28.48,2616100,20.51
+2003-02-05,28.63,29.23,28.57,28.79,2773500,20.73
+2003-02-04,28.62,28.67,28.03,28.62,2729700,20.61
+2003-02-03,28.78,28.99,28.39,28.67,3493700,20.65
+2003-01-31,28.24,29.25,27.99,29.06,6255700,20.93
+2003-01-30,28.28,29.20,27.80,28.00,8095100,20.16
+2003-01-29,29.02,29.28,28.25,29.10,3083400,20.95
+2003-01-28,28.93,29.32,28.50,29.01,3652400,20.89
+2003-01-27,29.51,29.51,28.55,28.81,3574500,20.75
+2003-01-24,30.40,30.45,29.35,29.50,2337700,21.24
+2003-01-23,30.35,30.60,30.14,30.45,2467500,21.93
+2003-01-22,30.42,30.71,30.16,30.25,3051600,21.78
+2003-01-21,30.95,31.00,30.45,30.57,2833300,22.01
+2003-01-17,30.90,31.23,30.75,30.76,2540000,22.15
+2003-01-16,30.75,31.30,30.74,31.15,2105900,22.43
+2003-01-15,30.80,30.92,30.54,30.75,2932900,22.14
+2003-01-14,31.05,31.07,30.66,31.07,2122700,22.37
+2003-01-13,30.80,31.15,30.60,30.80,2948600,22.18
+2003-01-10,30.60,30.89,30.05,30.69,2308300,22.10
+2003-01-09,30.32,30.88,30.20,30.60,2844200,22.04
+2003-01-08,30.85,30.85,30.25,30.32,2558500,21.83
+2003-01-07,30.82,31.10,30.64,30.84,3107700,22.21
+2003-01-06,30.35,30.89,30.25,30.89,3617600,22.24
+2003-01-03,30.28,30.38,29.79,30.35,2769400,21.86
+2003-01-02,29.95,30.58,29.51,30.46,2328500,21.93
+2002-12-31,29.40,29.77,29.11,29.70,1599300,21.39
+2002-12-30,29.25,29.49,28.87,29.46,1753700,21.21
+2002-12-27,29.86,29.96,29.10,29.11,1654900,20.96
+2002-12-26,30.10,30.65,30.06,30.20,1816100,21.51
+2002-12-24,29.88,30.05,29.81,29.99,1038800,21.36
+2002-12-23,29.65,29.88,29.36,29.66,2740700,21.12
+2002-12-20,29.90,29.91,29.50,29.90,4683000,21.29
+2002-12-19,29.30,29.75,29.12,29.24,3268700,20.82
+2002-12-18,29.52,29.99,29.36,29.51,4762100,21.01
+2002-12-17,30.00,30.12,29.75,29.85,5300100,21.26
+2002-12-16,28.99,30.39,28.74,30.36,4381700,21.62
+2002-12-13,28.75,29.60,28.61,29.05,4671400,20.69
+2002-12-12,30.50,30.50,29.15,29.15,3542500,20.76
+2002-12-11,29.25,30.71,29.15,30.41,3517200,21.66
+2002-12-10,29.20,29.45,29.07,29.42,1987900,20.95
+2002-12-09,29.25,29.70,29.09,29.23,2436000,20.82
+2002-12-06,29.15,29.79,29.05,29.75,1750000,21.19
+2002-12-05,29.75,29.96,29.40,29.40,1530500,20.94
+2002-12-04,29.49,30.38,29.10,29.85,2378400,21.26
+2002-12-03,30.01,30.54,29.90,29.92,2684000,21.31
+2002-12-02,32.18,32.21,30.28,30.48,3368900,21.71
+2002-11-29,31.50,32.20,31.33,31.90,3256600,22.72
+2002-11-27,29.82,30.80,29.75,30.80,2349500,21.93
+2002-11-26,29.50,30.07,29.25,29.81,4642400,21.23
+2002-11-25,28.85,29.87,28.70,29.87,2541800,21.27
+2002-11-22,29.25,29.78,28.55,28.98,3070000,20.64
+2002-11-21,28.15,29.32,27.82,29.32,3613800,20.88
+2002-11-20,27.25,28.15,27.16,28.10,2631400,20.01
+2002-11-19,27.10,27.92,26.90,27.64,1769600,19.68
+2002-11-18,27.50,27.61,27.02,27.18,1859900,19.36
+2002-11-15,27.27,27.75,27.09,27.50,2470400,19.58
+2002-11-14,26.70,27.85,26.70,27.85,2850600,19.83
+2002-11-13,26.13,26.80,25.71,26.50,3399400,18.87
+2002-11-12,25.40,26.84,25.40,26.16,4013500,18.63
+2002-11-11,26.30,26.59,25.30,25.47,1752700,18.14
+2002-11-08,26.55,27.13,25.93,26.53,3658500,18.89
+2002-11-07,27.50,27.65,26.30,26.50,2278500,18.87
+2002-11-06,27.00,27.75,26.60,27.70,4389900,19.73
+2002-11-05,26.00,26.59,25.90,26.41,2095500,18.81
+2002-11-04,26.60,26.78,25.82,26.00,2523900,18.51
+2002-11-01,25.74,26.50,25.68,26.48,1911700,18.86
+2002-10-31,26.00,26.60,25.70,25.99,3492600,18.51
+2002-10-30,25.90,26.11,25.54,26.00,2506700,18.51
+2002-10-29,26.19,26.19,25.52,25.88,2750400,18.43
+2002-10-28,26.70,26.75,25.99,26.18,3274600,18.64
+2002-10-25,24.25,26.90,24.20,26.75,6699600,19.05
+2002-10-24,28.25,28.25,24.80,24.97,10107500,17.78
+2002-10-23,27.79,28.20,26.90,27.54,4256100,19.61
+2002-10-22,28.80,28.80,27.70,27.79,1772300,19.79
+2002-10-21,27.76,28.99,27.43,28.96,2688700,20.62
+2002-10-18,28.00,28.00,26.97,27.87,3203200,19.85
+2002-10-17,27.90,28.24,27.60,28.04,2151300,19.97
+2002-10-16,27.70,27.94,27.05,27.20,1845500,19.37
+2002-10-15,27.30,27.75,26.82,27.70,3305100,19.73
+2002-10-14,26.55,26.76,25.89,26.76,3739400,19.06
+2002-10-11,25.15,27.00,24.81,26.77,4214300,19.06
+2002-10-10,24.50,25.23,24.10,25.15,4422600,17.91
+2002-10-09,25.27,25.36,24.10,24.50,3230700,17.45
+2002-10-08,25.55,25.98,24.39,25.92,3890500,18.46
+2002-10-07,25.95,26.09,25.23,25.45,2837300,18.12
+2002-10-04,26.69,26.74,24.94,26.23,3865600,18.68
+2002-10-03,27.25,27.69,26.50,26.69,5386500,19.01
+2002-10-02,29.80,29.80,26.50,27.25,8951200,19.41
+2002-10-01,27.80,29.85,27.40,29.80,3614500,21.22
+2002-09-30,27.00,27.77,26.40,27.31,3295100,19.45
+2002-09-27,28.45,28.85,27.50,27.65,2732400,19.69
+2002-09-26,28.67,28.89,28.31,28.80,2797100,20.51
+2002-09-25,28.00,29.15,27.96,29.15,3133100,20.52
+2002-09-24,28.10,28.11,27.28,27.64,3938700,19.46
+2002-09-23,28.90,29.00,28.12,28.79,2151600,20.27
+2002-09-20,29.15,29.80,28.55,29.26,4726500,20.60
+2002-09-19,28.80,29.30,28.25,28.44,2659500,20.02
+2002-09-18,28.79,29.44,28.30,29.17,3802600,20.53
+2002-09-17,29.90,29.90,28.80,29.04,3256800,20.44
+2002-09-16,28.95,29.12,28.65,29.09,2923400,20.48
+2002-09-13,28.85,29.09,28.55,28.99,3368600,20.41
+2002-09-12,29.34,29.37,29.00,29.10,2704400,20.48
+2002-09-11,30.25,30.36,29.75,29.84,1387600,21.01
+2002-09-10,29.55,30.00,29.18,30.00,2178100,21.12
+2002-09-09,29.93,29.93,29.30,29.40,3021700,20.70
+2002-09-06,29.40,30.00,29.27,29.93,2175900,21.07
+2002-09-05,29.27,29.62,28.83,28.97,3981400,20.39
+2002-09-04,29.60,30.03,29.50,30.01,2550100,21.12
+2002-09-03,30.00,30.00,29.30,29.51,3232700,20.77
+2002-08-30,30.07,30.70,29.98,30.22,2275800,21.27
+2002-08-29,29.60,30.39,29.31,30.22,2911600,21.27
+2002-08-28,30.25,30.27,29.37,29.60,2040900,20.84
+2002-08-27,30.52,30.90,30.00,30.37,3039600,21.38
+2002-08-26,29.74,30.16,29.35,30.10,1814000,21.19
+2002-08-23,29.65,29.97,29.36,29.49,1787700,20.76
+2002-08-22,29.75,30.25,29.52,30.06,2175000,21.16
+2002-08-21,29.50,29.85,29.01,29.52,2365600,20.78
+2002-08-20,29.60,29.70,28.80,29.07,2881600,20.46
+2002-08-19,29.70,30.15,29.60,30.00,3468300,21.12
+2002-08-16,29.85,29.87,29.31,29.50,2697400,20.77
+2002-08-15,30.19,30.38,29.31,29.85,2519500,21.01
+2002-08-14,29.22,30.20,27.87,30.19,3324200,21.25
+2002-08-13,29.24,29.90,28.90,29.30,2803400,20.63
+2002-08-12,29.00,29.28,28.60,29.05,2283400,20.45
+2002-08-09,29.28,29.37,28.75,29.13,2707100,20.51
+2002-08-08,29.00,29.53,28.67,29.28,3553500,20.61
+2002-08-07,28.37,28.80,27.68,28.76,2844100,20.25
+2002-08-06,27.30,28.40,27.20,28.02,3026400,19.72
+2002-08-05,27.00,27.93,26.30,26.70,2789900,18.79
+2002-08-02,29.00,29.10,27.00,27.49,2779500,19.35
+2002-08-01,28.90,29.34,28.23,29.00,2976100,20.41
+2002-07-31,29.46,29.58,27.90,28.87,4720500,20.32
+2002-07-30,30.40,30.41,28.90,29.46,3809400,20.74
+2002-07-29,29.50,30.80,29.45,30.65,2689900,21.58
+2002-07-26,29.27,29.47,28.31,29.45,2676600,20.73
+2002-07-25,27.35,29.60,27.21,29.37,5736100,20.67
+2002-07-24,25.00,27.72,24.80,27.45,7076700,19.32
+2002-07-23,27.50,27.80,26.00,26.19,5146600,18.44
+2002-07-22,27.94,28.52,25.89,26.65,4873200,18.76
+2002-07-19,28.40,28.88,27.59,27.84,3686600,19.60
+2002-07-18,30.43,30.73,29.33,29.33,2354800,20.65
+2002-07-17,30.33,31.15,29.25,30.43,2931100,21.42
+2002-07-16,30.00,30.25,28.90,29.93,3858300,21.07
+2002-07-15,30.25,30.26,28.04,30.01,5918700,21.12
+2002-07-12,30.15,30.75,29.80,30.25,4297600,21.29
+2002-07-11,31.70,31.83,30.10,30.47,6907800,21.45
+2002-07-10,33.07,33.11,31.60,31.64,3549000,22.27
+2002-07-09,33.54,33.75,33.00,33.04,1963200,23.26
+2002-07-08,33.85,34.19,33.50,33.53,1914300,23.60
+2002-07-05,33.21,33.99,33.02,33.74,2101200,23.75
+2002-07-03,33.12,33.50,32.70,33.21,2341300,23.38
+2002-07-02,34.26,34.44,33.09,33.12,4152300,23.31
+2002-07-01,34.40,34.73,34.25,34.53,3136300,24.31
+2002-06-28,34.00,34.50,33.61,34.38,4398900,24.20
+2002-06-27,32.85,34.10,32.30,34.00,3779500,23.93
+2002-06-26,31.55,32.50,31.55,32.15,2820300,22.63
+2002-06-25,32.60,33.20,32.60,32.79,2388400,22.85
+2002-06-24,31.65,32.40,31.50,32.15,2725800,22.40
+2002-06-21,32.80,32.95,31.51,31.85,3379500,22.19
+2002-06-20,32.61,33.43,32.60,33.05,2000600,23.03
+2002-06-19,32.55,33.10,32.40,32.64,2544200,22.74
+2002-06-18,32.90,32.90,32.42,32.65,2088000,22.75
+2002-06-17,32.05,33.00,31.98,33.00,2193400,22.99
+2002-06-14,31.40,31.98,30.60,31.83,2089500,22.18
+2002-06-13,32.77,33.05,31.90,31.95,2492500,22.26
+2002-06-12,31.90,33.30,31.83,33.19,2871800,23.12
+2002-06-11,32.52,32.90,32.20,32.27,2232400,22.48
+2002-06-10,32.69,32.90,32.20,32.65,1738000,22.75
+2002-06-07,32.00,32.96,31.90,32.94,2034400,22.95
+2002-06-06,33.35,33.35,31.74,32.18,1910100,22.42
+2002-06-05,32.50,33.20,32.47,33.18,2361300,23.12
+2002-06-04,32.21,32.60,31.78,32.50,1896600,22.64
+2002-06-03,33.34,33.45,32.31,32.31,2576000,22.51
+2002-05-31,32.61,33.52,32.40,33.34,2630100,23.23
+2002-05-30,32.50,32.61,31.70,32.61,2793400,22.72
+2002-05-29,33.40,33.60,32.40,32.65,3354600,22.75
+2002-05-28,33.70,34.01,33.35,33.80,1573700,23.55
+2002-05-24,34.25,34.57,33.82,33.96,1970300,23.66
+2002-05-23,33.98,34.53,33.53,34.35,2049500,23.93
+2002-05-22,33.47,33.90,33.39,33.88,1941400,23.61
+2002-05-21,33.59,34.19,33.37,33.47,1263400,23.32
+2002-05-20,33.80,34.06,33.29,33.59,1543200,23.40
+2002-05-17,33.97,34.25,33.77,34.24,2222600,23.86
+2002-05-16,34.05,34.15,33.54,33.61,1676900,23.42
+2002-05-15,34.39,34.59,33.36,33.77,3439300,23.53
+2002-05-14,33.75,34.37,33.71,34.32,2579700,23.91
+2002-05-13,33.33,33.49,32.79,33.49,2620800,23.33
+2002-05-10,33.50,33.61,33.26,33.32,2164000,23.22
+2002-05-09,33.01,33.88,33.01,33.64,3913800,23.44
+2002-05-08,32.95,32.98,32.00,32.58,2548500,22.70
+2002-05-07,31.40,32.33,31.22,32.15,2109500,22.40
+2002-05-06,31.59,31.66,30.88,31.40,1685800,21.88
+2002-05-03,31.99,31.99,31.19,31.59,1875200,22.01
+2002-05-02,31.49,31.99,31.25,31.99,2142800,22.29
+2002-05-01,31.75,31.75,31.02,31.49,2773500,21.94
+2002-04-30,30.10,32.11,30.06,31.80,3167600,22.16
+2002-04-29,30.84,31.02,30.00,30.00,2449000,20.90
+2002-04-26,31.20,31.55,30.99,31.20,3519300,21.74
+2002-04-25,29.98,30.70,29.71,30.70,4728500,21.39
+2002-04-24,31.90,31.99,30.99,31.00,2649500,21.60
+2002-04-23,31.75,32.19,31.41,31.77,3983100,22.14
+2002-04-22,32.75,32.79,31.75,31.75,3247400,22.12
+2002-04-19,32.76,33.06,32.57,32.75,3215200,22.82
+2002-04-18,33.20,33.43,32.32,32.43,2030600,22.60
+2002-04-17,33.33,33.64,32.80,33.24,1782100,23.16
+2002-04-16,32.56,33.60,32.53,33.33,1581800,23.22
+2002-04-15,33.27,33.27,32.27,32.50,1513300,22.64
+2002-04-12,33.20,33.26,32.46,33.02,2061400,23.01
+2002-04-11,33.50,33.80,32.83,32.95,3545000,22.96
+2002-04-10,32.50,33.56,32.22,33.50,3377800,23.34
+2002-04-09,32.10,32.73,31.69,32.60,2667900,22.71
+2002-04-08,31.50,32.10,30.90,31.96,1672300,22.27
+2002-04-05,31.40,32.44,31.37,31.98,2639600,22.28
+2002-04-04,31.00,31.22,30.19,31.07,3416700,21.65
+2002-04-03,32.15,32.31,31.21,31.32,2926200,21.82
+2002-04-02,32.17,32.48,31.85,31.99,2247500,22.29
+2002-04-01,32.56,32.75,31.76,32.57,1988400,22.69
+2002-03-28,33.10,33.25,32.60,32.72,2273600,22.80
+2002-03-27,32.95,33.64,32.72,33.18,2941400,23.12
+2002-03-26,32.27,33.08,31.76,32.70,2371800,22.78
+2002-03-25,32.70,32.74,32.03,32.21,2167700,22.21
+2002-03-22,33.22,33.44,32.51,32.62,2084800,22.49
+2002-03-21,33.92,33.92,33.06,33.11,2518600,22.83
+2002-03-20,34.13,34.50,33.52,33.70,2684700,23.24
+2002-03-19,33.14,34.14,33.03,34.00,3326100,23.44
+2002-03-18,32.91,33.49,32.80,32.89,2832800,22.68
+2002-03-15,32.60,33.08,32.45,32.90,3024000,22.68
+2002-03-14,32.25,32.70,31.81,32.50,2378300,22.41
+2002-03-13,32.20,32.75,32.01,32.09,2770400,22.13
+2002-03-12,32.50,32.61,32.00,32.40,2260400,22.34
+2002-03-11,32.64,32.74,32.04,32.65,2453500,22.51
+2002-03-08,32.65,32.95,32.25,32.39,2484200,22.33
+2002-03-07,32.58,32.77,32.05,32.40,2088000,22.34
+2002-03-06,32.00,32.59,31.63,32.36,2557800,22.31
+2002-03-05,33.15,33.23,31.60,31.81,3851900,21.93
+2002-03-04,32.45,33.50,32.23,33.40,4250600,23.03
+2002-03-01,31.07,32.22,31.07,32.20,4722500,22.20
+2002-02-28,30.44,32.18,30.37,31.28,5495400,21.57
+2002-02-27,30.50,30.85,30.26,30.43,2169200,20.98
+2002-02-26,30.45,30.82,30.25,30.39,2378700,20.95
+2002-02-25,30.50,30.79,30.15,30.31,2535600,20.90
+2002-02-22,29.65,31.00,29.50,30.39,4219000,20.95
+2002-02-21,29.80,30.39,29.64,29.64,4425600,20.44
+2002-02-20,29.60,29.92,29.50,29.75,3014000,20.51
+2002-02-19,29.85,30.22,29.71,29.77,4788200,20.53
+2002-02-15,30.30,30.60,30.25,30.57,4041400,21.08
+2002-02-14,30.00,30.19,29.53,29.82,2236300,20.56
+2002-02-13,30.43,30.69,29.95,30.00,2111200,20.68
+2002-02-12,30.42,30.50,29.85,29.93,2318600,20.64
+2002-02-11,29.40,30.80,29.30,30.42,4351400,20.97
+2002-02-08,29.25,29.92,28.25,29.92,4369100,20.63
+2002-02-07,29.20,29.65,29.10,29.35,2352800,20.24
+2002-02-06,28.70,29.60,28.65,29.20,3596200,20.13
+2002-02-05,29.52,29.70,28.50,28.76,3577700,19.83
+2002-02-04,29.71,29.95,29.40,29.53,3677200,20.36
+2002-01-31,28.00,30.00,27.60,29.54,8264700,20.37
+2002-01-30,27.55,28.50,27.16,28.44,5055000,19.61
+2002-01-29,28.49,28.53,27.50,28.05,4085000,19.34
+2002-01-28,28.90,29.35,27.64,28.05,4916200,19.34
+2002-01-25,27.85,29.50,27.35,28.90,9079100,19.93
+2002-01-24,26.90,28.06,26.37,28.00,7359300,19.31
+2002-01-23,26.55,26.89,25.80,26.51,5354300,18.28
+2002-01-22,27.45,27.49,26.16,26.40,6625700,18.20
+2002-01-18,26.50,27.15,25.86,26.83,13596200,18.50
+2002-01-17,25.39,26.41,24.00,26.24,18884100,18.09
+2002-01-16,26.10,26.15,23.66,25.14,23735900,17.33
+2002-01-15,27.25,27.74,26.36,26.45,13788900,18.24
+2002-01-14,29.00,29.00,25.95,27.05,24376700,18.65
+2002-01-11,30.75,31.40,29.92,30.25,12443100,20.86
+2002-01-10,33.60,33.68,29.30,31.06,22575200,21.42
+2002-01-09,34.30,35.10,33.22,34.00,13405700,23.44
+2002-01-08,35.65,35.86,34.60,34.67,4163000,23.90
+2002-01-07,37.00,37.00,35.63,35.63,4480600,24.57
+2002-01-04,35.94,37.00,35.81,36.75,8694000,25.34
+2002-01-03,34.10,35.50,33.70,35.44,8427400,24.44
+2002-01-02,34.00,34.43,33.77,34.19,3609700,23.57
+2001-12-31,34.00,34.38,33.78,33.78,3282200,23.29
+2001-12-28,34.00,34.01,33.67,33.75,2640800,23.27
+2001-12-27,34.18,34.25,33.66,34.00,4593300,23.44
+2001-12-26,34.39,34.72,34.00,34.18,4183000,23.34
+2001-12-24,34.55,34.95,34.35,34.35,1367000,23.45
+2001-12-21,35.50,35.70,34.50,34.50,4920700,23.55
+2001-12-20,36.33,36.59,35.90,35.90,2882200,24.51
+2001-12-19,35.80,36.63,35.71,36.23,2920300,24.74
+2001-12-18,35.85,36.99,35.71,36.99,4672400,25.25
+2001-12-17,35.00,35.30,34.87,34.90,3090800,23.83
+2001-12-14,35.25,35.31,34.52,34.80,3713200,23.76
+2001-12-13,36.35,36.35,35.10,35.25,2675200,24.07
+2001-12-12,36.80,36.80,36.11,36.39,1439400,24.84
+2001-12-11,36.40,37.20,36.36,36.80,1867400,25.12
+2001-12-10,37.00,37.14,36.42,36.55,1369600,24.95
+2001-12-07,37.25,37.75,37.10,37.21,1480600,25.40
+2001-12-06,38.29,38.67,37.79,37.89,1766900,25.87
+2001-12-05,37.10,38.50,37.00,38.29,3570000,26.14
+2001-12-04,36.98,37.38,36.80,37.10,2720200,25.33
+2001-12-03,37.50,37.50,36.66,36.97,2190800,25.24
+2001-11-30,37.20,37.90,36.90,37.50,1924000,25.60
+2001-11-29,37.21,37.44,36.50,36.87,1629000,25.17
+2001-11-28,37.50,37.54,37.10,37.20,1281800,25.40
+2001-11-27,37.73,37.95,37.34,37.54,2048700,25.63
+2001-11-26,37.95,37.95,37.50,37.73,1493200,25.76
+2001-11-23,37.50,37.99,37.40,37.95,639300,25.91
+2001-11-21,37.70,37.83,37.30,37.53,1543100,25.62
+2001-11-20,37.95,37.98,37.57,37.83,1892500,25.83
+2001-11-19,37.45,38.25,37.45,38.20,3700500,26.08
+2001-11-16,37.50,37.66,37.23,37.31,2967300,25.47
+2001-11-15,36.55,37.98,36.30,37.50,4362200,25.60
+2001-11-14,36.49,36.73,36.32,36.55,2241000,24.95
+2001-11-13,35.95,36.28,35.76,36.04,2353500,24.61
+2001-11-12,35.63,35.63,34.97,35.29,3223700,24.09
+2001-11-09,35.65,35.87,35.30,35.81,2000700,24.45
+2001-11-08,35.25,35.87,35.25,35.68,2721700,24.36
+2001-11-07,35.50,36.48,35.20,35.93,2832300,24.53
+2001-11-06,35.10,35.85,34.76,35.70,1831400,24.37
+2001-11-05,35.75,35.75,34.85,34.85,2625600,23.79
+2001-11-02,34.65,35.40,34.40,35.04,2383100,23.92
+2001-11-01,33.50,34.45,33.34,34.44,2880200,23.51
+2001-10-31,34.10,34.39,33.25,33.25,2167600,22.70
+2001-10-30,34.47,34.49,33.66,34.07,1700000,23.26
+2001-10-29,35.03,35.03,34.20,34.47,1334000,23.53
+2001-10-26,34.70,35.15,34.48,35.02,2378000,23.91
+2001-10-25,34.60,34.90,34.00,34.85,2997100,23.79
+2001-10-24,34.75,35.20,34.29,35.00,3048800,23.90
+2001-10-23,34.70,35.00,34.51,34.81,1973900,23.77
+2001-10-22,33.65,34.83,33.65,34.70,2357800,23.69
+2001-10-19,34.19,34.40,33.70,33.90,2744900,23.14
+2001-10-18,33.50,34.50,33.50,34.18,2778300,23.34
+2001-10-17,34.52,34.65,33.76,33.87,2564600,23.12
+2001-10-16,34.40,34.64,33.84,34.33,2793400,23.44
+2001-10-15,34.45,34.69,34.09,34.32,1518800,23.43
+2001-10-12,34.65,35.00,34.40,34.50,2885100,23.55
+2001-10-11,33.50,35.45,33.46,34.88,2896800,23.81
+2001-10-10,32.77,33.99,32.77,33.69,3055600,23.00
+2001-10-09,32.96,33.16,32.90,33.02,1755900,22.54
+2001-10-08,33.00,33.05,32.80,32.95,1812900,22.50
+2001-10-05,33.00,33.50,32.67,33.32,2400400,22.75
+2001-10-04,33.00,33.31,32.76,33.00,2310600,22.53
+2001-10-03,32.78,33.20,32.69,32.95,4191500,22.50
+2001-10-02,32.55,33.18,32.54,33.03,2505100,22.55
+2001-10-01,32.50,32.89,31.55,32.59,3114500,22.25
+2001-09-28,31.90,32.98,31.79,32.76,3128300,22.37
+2001-09-27,31.68,31.85,31.00,31.67,2764400,21.62
+2001-09-26,32.00,32.05,30.87,31.14,2016900,21.26
+2001-09-25,31.60,32.13,31.29,32.10,3178000,21.69
+2001-09-24,30.25,32.00,30.24,32.00,3872000,21.62
+2001-09-21,25.25,30.06,25.06,29.76,10106900,20.11
+2001-09-20,30.54,30.56,29.58,29.58,2965600,19.98
+2001-09-19,31.47,31.50,30.00,30.54,3287300,20.63
+2001-09-18,30.40,31.38,30.40,30.84,2928500,20.84
+2001-09-17,31.80,31.98,30.28,30.60,4578000,20.67
+2001-09-10,34.40,34.76,34.08,34.12,2556200,23.05
+2001-09-07,35.00,35.20,34.50,34.77,3502900,23.49
+2001-09-06,34.83,35.18,34.76,35.01,1965000,23.65
+2001-09-05,35.60,35.67,35.00,35.45,2753200,23.95
+2001-09-04,34.80,36.29,34.80,36.04,2475900,24.35
+2001-08-31,34.84,35.39,34.72,35.06,1975000,23.69
+2001-08-30,35.25,35.70,34.81,34.84,1685200,23.54
+2001-08-29,35.60,35.94,35.00,35.11,1127900,23.72
+2001-08-28,35.51,35.90,35.20,35.40,1964200,23.92
+2001-08-27,36.45,36.85,36.00,36.01,2288700,24.33
+2001-08-24,35.30,36.20,34.90,36.06,2771000,24.36
+2001-08-23,34.53,34.76,34.05,34.75,2584400,23.48
+2001-08-22,34.70,34.71,34.00,34.39,2014200,23.23
+2001-08-21,34.69,35.83,34.48,34.82,2022200,23.52
+2001-08-20,34.00,34.44,33.70,34.44,2954000,23.27
+2001-08-17,34.40,34.90,34.38,34.56,2086300,23.35
+2001-08-16,35.40,35.56,34.60,34.75,2252200,23.48
+2001-08-15,35.35,36.05,35.27,35.50,2132900,23.98
+2001-08-14,35.40,35.76,34.75,35.14,1924700,23.74
+2001-08-13,35.18,35.74,35.10,35.49,1739300,23.98
+2001-08-10,34.30,35.46,34.00,35.35,2266600,23.88
+2001-08-09,34.65,34.95,34.39,34.62,2568400,23.39
+2001-08-08,35.00,35.24,34.50,34.52,1963700,23.32
+2001-08-07,35.52,35.71,34.70,35.03,2703800,23.67
+2001-08-06,36.35,36.78,35.61,35.85,1326900,24.22
+2001-08-03,36.47,36.86,36.00,36.60,1150200,24.73
+2001-08-02,36.50,36.70,36.13,36.61,1535800,24.73
+2001-08-01,36.40,36.70,35.81,35.94,1912000,24.28
+2001-07-31,35.89,37.00,35.81,36.40,2847300,24.59
+2001-07-30,35.25,35.78,35.02,35.40,2687600,23.92
+2001-07-27,35.35,36.00,34.70,34.80,1512200,23.51
+2001-07-26,35.10,35.55,34.65,35.34,2164700,23.88
+2001-07-25,33.60,34.99,33.53,34.69,2491800,23.44
+2001-07-24,34.90,34.90,33.60,33.88,1685200,22.89
+2001-07-23,35.60,35.61,34.40,34.66,1148800,23.42
+2001-07-20,35.90,36.20,35.34,35.79,1949300,24.18
+2001-07-19,35.41,36.36,35.20,36.11,2980500,24.40
+2001-07-18,34.15,35.47,33.90,34.98,3221000,23.63
+2001-07-17,33.75,34.28,33.75,33.82,2075100,22.85
+2001-07-16,34.51,34.78,34.11,34.14,1380500,23.07
+2001-07-13,34.12,34.80,33.71,34.47,1811200,23.29
+2001-07-12,33.75,34.51,33.53,34.47,2009600,23.29
+2001-07-11,33.95,34.25,33.27,33.73,1905300,22.79
+2001-07-10,34.73,35.00,33.75,33.95,2299000,22.94
+2001-07-09,33.62,34.50,33.50,34.10,2042800,23.04
+2001-07-06,33.95,34.27,33.60,33.87,3398900,22.88
+2001-07-05,34.17,34.70,33.77,34.37,2147500,23.22
+2001-07-03,33.80,34.25,33.39,34.00,1941900,22.97
+2001-07-02,33.80,34.61,33.49,34.36,1780200,23.21
+2001-06-29,34.04,34.29,33.25,33.25,4246600,22.46
+2001-06-28,33.99,34.24,33.84,34.04,2908800,23.00
+2001-06-27,33.30,34.30,33.25,33.99,2814900,22.96
+2001-06-26,32.80,33.88,32.35,33.50,3739700,22.41
+2001-06-25,33.22,33.38,32.52,32.82,2086700,21.95
+2001-06-22,33.50,33.65,32.91,33.02,2820200,22.09
+2001-06-21,34.90,34.90,33.60,34.04,2849100,22.77
+2001-06-20,34.70,35.58,34.45,34.87,2464600,23.32
+2001-06-19,34.96,34.96,34.25,34.50,1674000,23.08
+2001-06-18,33.88,34.49,33.84,34.14,1528800,22.83
+2001-06-15,34.00,34.48,33.79,34.13,2567100,22.83
+2001-06-14,35.30,35.31,34.13,34.36,2205700,22.98
+2001-06-13,35.50,36.06,35.33,35.71,1429200,23.88
+2001-06-12,35.15,35.66,35.14,35.50,2251400,23.74
+2001-06-11,36.00,36.18,35.30,35.66,1686400,23.85
+2001-06-08,36.00,36.57,36.00,36.27,1105900,24.26
+2001-06-07,36.06,37.08,36.06,36.81,2621600,24.62
+2001-06-06,36.35,36.90,36.10,36.21,1523700,24.22
+2001-06-05,36.22,36.60,35.31,36.20,2287600,24.21
+2001-06-04,35.80,36.47,35.56,36.47,1919900,24.39
+2001-06-01,35.81,35.90,34.50,35.65,2164900,23.84
+2001-05-31,35.39,35.98,35.20,35.81,1835300,23.95
+2001-05-30,35.60,36.17,35.25,35.39,2159200,23.67
+2001-05-29,36.35,36.66,36.06,36.22,2259900,24.23
+2001-05-25,36.20,36.65,35.80,35.94,1580100,24.04
+2001-05-24,37.05,37.22,35.20,36.20,4528500,24.21
+2001-05-23,37.72,38.14,37.30,37.38,2492100,25.00
+2001-05-22,38.05,38.19,37.67,37.98,2609100,25.40
+2001-05-21,38.00,38.61,37.75,38.61,3124400,25.82
+2001-05-18,38.90,39.03,37.97,38.60,2941200,25.82
+2001-05-17,38.95,39.67,38.90,39.26,2921200,26.26
+2001-05-16,36.88,39.60,36.88,39.58,3844500,26.47
+2001-05-15,37.00,37.85,36.90,37.48,2449700,25.07
+2001-05-14,37.35,37.69,36.98,37.54,2653100,25.11
+2001-05-11,37.57,37.58,36.65,37.35,2458500,24.98
+2001-05-10,37.50,38.10,37.43,37.82,2654700,25.30
+2001-05-09,37.25,38.00,36.79,37.32,4017900,24.96
+2001-05-08,36.40,37.30,36.34,37.25,2922800,24.91
+2001-05-07,36.63,37.11,35.64,35.84,4034400,23.97
+2001-05-04,35.41,36.70,34.80,36.61,4043500,24.49
+2001-05-03,35.29,35.51,34.27,35.40,3228300,23.68
+2001-05-02,34.25,35.50,34.20,35.29,5407200,23.60
+2001-05-01,33.46,34.44,33.25,34.00,3125200,22.74
+2001-04-30,33.99,34.30,32.67,33.12,3033000,22.15
+2001-04-27,34.40,35.00,34.23,34.28,2279300,22.93
+2001-04-26,33.10,34.55,33.00,34.20,3372000,22.87
+2001-04-25,33.21,33.50,32.86,33.07,2851100,22.12
+2001-04-24,34.00,34.45,33.45,33.79,2870500,22.60
+2001-04-23,34.00,34.48,33.60,34.17,2749900,22.85
+2001-04-20,35.35,35.47,34.35,34.50,2465300,23.08
+2001-04-19,35.50,35.51,34.50,34.75,2435200,23.24
+2001-04-18,34.15,36.38,33.50,35.67,3726000,23.86
+2001-04-17,33.03,33.99,32.88,33.91,1770900,22.68
+2001-04-16,33.47,34.70,33.07,33.64,1836700,22.50
+2001-04-12,33.25,33.50,32.43,33.43,2987400,22.36
+2001-04-11,34.95,34.95,33.00,33.32,3219400,22.29
+2001-04-10,33.05,34.42,33.03,34.23,3577200,22.89
+2001-04-09,32.91,34.20,32.90,33.05,1964700,22.11
+2001-04-06,33.75,33.75,32.16,32.90,2285700,22.01
+2001-04-05,32.98,33.60,32.51,33.57,3176900,22.45
+2001-04-04,31.30,32.45,31.19,31.97,1753300,21.38
+2001-04-03,32.06,32.20,31.04,31.32,1689100,20.95
+2001-04-02,31.57,33.50,31.25,32.06,3397200,21.44
+2001-03-30,31.63,32.00,31.26,31.57,1775700,21.12
+2001-03-29,31.53,32.65,31.30,31.63,2034400,21.16
+2001-03-28,31.98,32.29,31.00,32.25,2364000,21.57
+2001-03-27,31.80,32.48,31.50,32.15,2180200,21.39
+2001-03-26,31.75,32.00,31.26,31.55,2327700,20.99
+2001-03-23,30.30,31.24,29.35,31.07,3668900,20.67
+2001-03-22,30.50,30.80,28.80,30.11,3885100,20.03
+2001-03-21,31.44,31.45,30.04,30.75,2892500,20.46
+2001-03-20,32.80,33.42,31.44,31.44,4040900,20.92
+2001-03-19,31.99,32.99,31.75,32.76,2163100,21.80
+2001-03-16,30.50,32.25,30.50,31.74,3529500,21.12
+2001-03-15,32.32,32.36,31.25,31.30,2433700,20.83
+2001-03-14,31.80,32.44,31.76,31.85,2829400,21.19
+2001-03-13,34.00,34.00,32.30,32.65,3275300,21.72
+2001-03-12,35.00,35.46,33.50,33.86,2293200,22.53
+2001-03-09,35.84,35.84,35.21,35.65,2609900,23.72
+2001-03-08,34.80,36.03,34.06,35.90,2958900,23.89
+2001-03-07,33.01,34.76,33.01,34.60,2147300,23.02
+2001-03-06,33.40,34.28,32.76,33.50,2961400,22.29
+2001-03-05,34.15,35.06,33.95,33.95,2827600,22.59
+2001-03-02,33.28,34.60,33.28,34.12,5119500,22.70
+2001-03-01,32.81,33.49,32.60,33.28,3455700,22.14
+2001-02-28,32.97,33.03,32.16,32.81,3305500,21.83
+2001-02-27,30.75,32.39,30.67,32.25,3911700,21.46
+2001-02-26,29.95,31.45,29.93,31.44,4293600,20.92
+2001-02-23,30.30,30.50,28.98,29.45,3200800,19.59
+2001-02-22,30.37,31.12,30.00,30.37,3005600,20.21
+2001-02-21,31.10,31.26,30.00,30.93,3456000,20.58
+2001-02-20,31.80,32.30,30.60,30.99,2256500,20.62
+2001-02-16,32.15,32.40,31.32,31.51,2406000,20.96
+2001-02-15,31.00,32.70,30.70,32.54,3505400,21.65
+2001-02-14,31.80,32.00,31.30,31.40,2002200,20.89
+2001-02-13,31.50,32.38,31.10,31.44,4792000,20.92
+2001-02-12,32.30,32.30,31.45,31.50,3520400,20.96
+2001-02-09,32.00,32.45,32.00,32.21,1702200,21.43
+2001-02-08,33.50,33.50,32.00,32.11,4262800,21.36
+2001-02-07,33.25,34.00,32.60,33.65,3091200,22.39
+2001-02-06,33.30,33.38,32.18,32.60,4370900,21.69
+2001-02-05,33.75,33.80,33.05,33.39,4189700,22.22
+2001-02-02,34.11,34.25,33.50,33.79,4857100,22.48
+2001-02-01,34.30,34.90,33.00,34.11,5628800,22.69
+2001-01-31,33.50,34.57,33.11,34.30,4636200,22.82
+2001-01-30,32.28,33.43,31.60,33.30,3450700,22.16
+2001-01-29,32.81,33.21,31.88,32.14,1981900,21.38
+2001-01-26,33.31,33.38,32.13,32.56,2962500,21.66
+2001-01-25,31.75,32.81,31.62,32.38,3873400,21.54
+2001-01-24,30.56,32.31,30.56,32.00,2904800,21.29
+2001-01-23,30.94,32.06,30.87,31.62,3074200,21.04
+2001-01-22,31.19,32.06,30.06,30.94,3194200,20.59
+2001-01-19,31.00,31.37,30.00,31.19,7287800,20.75
+2001-01-18,31.94,32.25,31.44,32.06,2588600,21.33
+2001-01-17,32.31,32.75,31.12,31.94,3251400,21.25
+2001-01-16,31.00,32.31,30.56,32.19,3046900,21.42
+2001-01-12,31.37,31.50,29.81,31.19,3720500,20.75
+2001-01-11,32.25,32.25,30.56,31.37,3805200,20.87
+2001-01-10,32.94,33.00,31.50,32.13,3560600,21.38
+2001-01-09,34.69,34.69,32.69,32.88,3332800,21.88
+2001-01-08,34.50,35.44,34.44,35.13,2527000,23.37
+2001-01-05,34.75,35.56,33.88,34.75,2646400,23.12
+2001-01-04,35.25,37.31,35.00,36.81,3342000,24.49
+2001-01-03,35.44,35.88,34.00,35.19,3772300,23.41
+2001-01-02,35.06,36.50,34.25,34.81,2602500,23.16
+2000-12-29,38.06,38.06,36.38,36.63,1966900,24.37
+2000-12-28,37.25,38.38,36.50,37.81,2150200,25.16
+2000-12-27,36.00,38.19,35.81,38.19,2954200,25.41
+2000-12-26,37.75,37.75,36.56,37.06,2775500,24.46
+2000-12-22,35.06,38.00,34.75,37.25,5070000,24.59
+2000-12-21,32.69,35.31,32.69,35.06,3926100,23.14
+2000-12-20,34.13,34.13,32.81,33.13,2756400,21.87
+2000-12-19,32.06,34.63,31.75,33.88,3967300,22.37
+2000-12-18,31.00,32.25,31.00,31.81,2444100,21.00
+2000-12-15,30.62,31.44,30.50,30.62,3902300,20.21
+2000-12-14,32.75,32.94,31.62,32.25,3002700,21.29
+2000-12-13,33.25,33.25,32.31,32.63,3895200,21.54
+2000-12-12,33.56,34.94,33.19,33.38,3162700,22.04
+2000-12-11,34.06,34.06,32.88,33.38,2244500,22.04
+2000-12-08,33.56,34.19,33.00,33.81,2572200,22.32
+2000-12-07,33.63,34.94,33.13,33.13,4063300,21.87
+2000-12-06,36.00,36.09,34.50,35.00,4352200,23.10
+2000-12-05,35.81,37.19,34.94,36.50,6720500,24.09
+2000-12-04,32.56,36.06,32.50,35.81,7046900,23.64
+2000-12-01,31.06,32.75,31.00,32.69,2864400,21.58
+2000-11-30,31.25,31.31,29.56,30.56,2804400,20.17
+2000-11-29,30.00,31.37,29.81,31.25,2532200,20.63
+2000-11-28,30.25,30.44,29.50,29.75,2989400,19.64
+2000-11-27,30.75,30.75,29.75,30.19,2705800,19.93
+2000-11-24,30.87,31.25,30.50,30.94,602800,20.42
+2000-11-22,31.00,31.12,30.44,30.94,2110500,20.42
+2000-11-21,31.44,31.75,30.69,31.00,2312500,20.46
+2000-11-20,31.62,31.62,31.00,31.44,2251400,20.75
+2000-11-17,31.00,32.19,31.00,31.62,2475000,20.87
+2000-11-16,31.62,32.13,30.25,31.00,3782000,20.46
+2000-11-15,31.25,32.19,31.19,31.87,2846600,21.04
+2000-11-14,32.00,32.00,30.87,31.37,3122300,20.71
+2000-11-13,30.62,32.44,30.50,31.31,2684500,20.67
+2000-11-10,31.00,31.50,30.62,30.87,2017800,20.38
+2000-11-09,31.00,31.75,30.62,31.31,3536300,20.67
+2000-11-08,31.50,32.75,30.94,32.25,2864400,21.29
+2000-11-07,31.25,31.75,31.12,31.50,2742200,20.79
+2000-11-06,31.37,31.87,31.00,31.25,3017800,20.63
+2000-11-03,30.75,31.62,30.37,31.44,3330800,20.75
+2000-11-02,30.81,30.81,30.12,30.50,3399800,20.13
+2000-11-01,30.56,30.87,30.25,30.56,3091700,20.17
+2000-10-31,30.75,31.12,29.50,30.62,5238800,20.21
+2000-10-30,27.56,31.00,27.44,30.56,7120800,20.17
+2000-10-27,27.00,27.44,26.12,27.44,3240200,18.11
+2000-10-26,27.06,27.44,26.06,26.69,5196600,17.62
+2000-10-25,26.69,26.87,25.50,25.94,2950500,17.12
+2000-10-24,24.50,28.50,24.50,26.62,7302000,17.57
+2000-10-23,24.06,24.62,23.62,24.44,3270200,16.13
+2000-10-20,23.50,24.31,23.19,24.06,3510500,15.88
+2000-10-19,23.37,23.75,23.00,23.50,3230500,15.51
+2000-10-18,23.12,23.81,23.00,23.37,2763900,15.43
+2000-10-17,23.75,24.25,23.19,23.37,2504700,15.43
+2000-10-16,23.81,24.94,23.50,23.69,4205800,15.64
+2000-10-13,23.44,24.94,23.25,24.06,5661300,15.88
+2000-10-12,25.87,25.87,24.19,24.56,2974700,16.21
+2000-10-11,25.75,26.19,25.19,25.25,3514700,16.67
+2000-10-10,26.56,27.00,25.87,25.94,1932200,17.12
+2000-10-09,26.62,27.25,26.25,26.50,2025600,17.49
+2000-10-06,27.19,27.75,26.25,26.37,3934200,17.41
+2000-10-05,27.19,27.62,26.19,26.81,3382800,17.70
+2000-10-04,26.75,28.19,26.56,27.25,6594800,17.99
+2000-10-03,24.94,26.94,24.50,26.94,6656600,17.78
+2000-10-02,25.37,25.37,24.69,24.94,1815200,16.46
+2000-09-29,24.25,25.50,24.25,24.94,3538800,16.46
+2000-09-28,24.06,24.44,23.87,24.25,3410900,16.01
+2000-09-27,24.62,24.87,23.87,24.31,2900000,16.05
+2000-09-26,24.87,25.12,24.56,24.72,4763000,16.13
+2000-09-25,25.06,25.12,24.31,24.75,1982300,16.15
+2000-09-22,24.50,25.06,24.37,24.94,3457700,16.27
+2000-09-21,24.06,24.69,24.00,24.62,2842300,16.06
+2000-09-20,24.19,24.25,23.94,24.00,3105000,15.66
+2000-09-19,24.50,24.62,23.81,24.12,2954700,15.74
+2000-09-18,24.50,24.75,24.06,24.44,2407700,15.94
+2000-09-15,24.94,25.06,24.44,24.50,3464200,15.98
+2000-09-14,25.37,25.62,25.06,25.12,2672700,16.39
+2000-09-13,25.50,25.81,25.25,25.25,3141300,16.47
+2000-09-12,25.69,25.69,25.12,25.37,3677300,16.55
+2000-09-11,25.44,25.81,25.25,25.69,3050800,16.76
+2000-09-08,25.50,25.62,24.94,25.25,5254100,16.47
+2000-09-07,26.25,26.31,24.87,25.56,8522500,16.67
+2000-09-06,27.19,28.00,27.19,27.44,4691300,17.90
+2000-09-05,26.06,27.37,25.94,27.19,4393000,17.74
+2000-09-01,26.12,26.25,25.50,26.12,3149400,17.04
+2000-08-31,26.06,26.75,26.06,26.20,3030900,17.09
+2000-08-30,26.50,26.62,26.00,26.19,3253300,17.09
+2000-08-29,26.56,26.81,26.50,26.50,3403800,17.29
+2000-08-28,27.00,27.12,26.62,26.81,3033000,17.49
+2000-08-25,26.75,26.75,26.44,26.50,2896100,17.29
+2000-08-24,26.87,26.87,26.00,26.50,4470300,17.29
+2000-08-23,27.12,27.25,26.50,26.50,2728600,17.29
+2000-08-22,27.37,27.37,26.81,27.12,4438800,17.69
+2000-08-21,27.94,27.94,26.86,27.12,3080800,17.69
+2000-08-18,27.94,28.37,27.56,27.75,2931900,18.10
+2000-08-17,27.75,28.44,27.75,28.25,3203400,18.43
+2000-08-16,28.69,29.19,27.75,28.00,3996400,18.27
+2000-08-15,28.62,29.12,28.12,28.62,4825300,18.67
+2000-08-14,29.25,29.25,28.50,28.56,1989700,18.63
+2000-08-11,28.75,29.25,28.50,29.19,1795200,19.04
+2000-08-10,29.31,29.37,28.37,28.50,2913300,18.59
+2000-08-09,29.00,29.62,28.75,29.31,5078000,19.12
+2000-08-08,28.69,28.81,28.19,28.75,2380200,18.76
+2000-08-07,27.81,28.69,27.69,28.62,2872300,18.67
+2000-08-04,28.25,28.37,27.50,27.81,2106100,18.14
+2000-08-03,28.25,28.75,27.75,27.87,2082200,18.18
+2000-08-02,28.19,28.56,27.87,28.06,2325600,18.31
+2000-08-01,28.94,29.00,28.00,28.25,2290600,18.43
+2000-07-31,28.81,29.56,28.62,28.75,2533400,18.76
+2000-07-28,28.19,29.00,27.81,28.56,3108100,18.63
+2000-07-27,29.00,29.12,27.87,28.12,3811700,18.35
+2000-07-26,29.37,29.56,28.00,28.12,3464800,18.35
+2000-07-25,30.00,30.25,29.31,29.50,2145300,19.25
+2000-07-24,30.19,30.19,29.06,29.53,2711400,19.26
+2000-07-21,29.75,30.62,29.75,30.00,2826100,19.57
+2000-07-20,30.87,31.00,29.37,29.75,2774500,19.41
+2000-07-19,30.94,31.12,30.62,30.78,1322500,20.08
+2000-07-18,31.31,31.31,30.50,30.84,2361300,20.12
+2000-07-17,31.56,31.56,30.75,30.97,2541700,20.20
+2000-07-14,33.50,33.56,31.06,31.75,2693600,20.71
+2000-07-13,33.00,33.75,32.56,33.47,2174200,21.84
+2000-07-12,33.13,33.88,32.44,32.72,3552000,21.35
+2000-07-11,30.75,33.50,30.75,33.41,3458600,21.80
+2000-07-10,30.50,31.44,30.37,30.97,2580800,20.20
+2000-07-07,31.00,31.19,30.00,30.00,3165600,19.57
+2000-07-06,33.38,33.38,30.81,31.00,2144200,20.22
+2000-07-05,32.25,33.06,32.25,32.88,2892500,21.45
+2000-07-03,30.62,32.13,30.62,32.00,1472500,20.88
+2000-06-30,30.50,31.25,30.06,30.19,2714100,19.70
+2000-06-29,31.50,32.25,30.37,31.31,2049500,20.43
+2000-06-28,31.37,32.63,30.62,31.53,3104200,20.57
+2000-06-27,30.94,32.81,30.81,32.25,3894800,20.85
+2000-06-26,32.00,32.25,30.19,30.75,3034200,19.88
+2000-06-23,33.00,33.19,32.06,32.44,3123400,20.97
+2000-06-22,33.25,33.69,32.81,33.06,3472200,21.37
+2000-06-21,32.50,33.75,32.50,33.75,2464700,21.82
+2000-06-20,33.50,33.75,32.44,33.25,4376100,21.50
+2000-06-19,35.75,36.19,33.75,34.00,3339200,21.98
+2000-06-16,108.50,110.00,107.00,108.06,4063500,23.29
+2000-06-15,106.50,109.75,106.44,108.50,2925000,23.38
+2000-06-14,103.94,107.94,103.56,107.50,3320100,23.17
+2000-06-13,107.81,107.81,103.50,103.81,2286000,22.37
+2000-06-12,103.00,106.75,102.69,105.19,1860900,22.67
+2000-06-09,103.75,105.12,103.37,103.69,2103300,22.35
+2000-06-08,104.50,105.06,102.75,103.50,2944200,22.30
+2000-06-07,105.87,107.12,104.50,104.62,1763100,22.55
+2000-06-06,108.12,108.12,105.06,105.81,2127600,22.80
+2000-06-05,108.00,109.00,106.75,108.12,1931100,23.30
+2000-06-02,107.25,109.44,105.00,107.94,2848200,23.26
+2000-06-01,107.00,107.00,104.31,106.19,1907700,22.88
+2000-05-31,106.69,108.81,105.87,107.06,2694300,23.07
+2000-05-30,103.94,108.00,102.62,106.69,2987700,22.99
+2000-05-26,106.00,107.00,102.62,103.06,3660600,22.21
+2000-05-25,110.50,110.87,104.06,105.25,3549300,22.68
+2000-05-24,114.81,116.56,111.62,112.25,2091000,24.19
+2000-05-23,114.31,115.94,112.37,114.81,2122500,24.74
+2000-05-22,114.00,116.12,112.94,114.06,2265600,24.58
+2000-05-19,109.50,113.56,109.50,112.81,3731100,24.31
+2000-05-18,112.25,113.31,109.69,112.87,2259300,24.32
+2000-05-17,114.87,114.94,111.00,112.12,3754200,24.16
+2000-05-16,118.00,118.12,113.56,114.62,2611800,24.70
+2000-05-15,115.50,119.50,115.25,118.69,1922400,25.58
+2000-05-12,116.00,116.69,114.19,115.22,2192400,24.83
+2000-05-11,115.12,118.37,113.06,117.44,4355100,25.31
+2000-05-10,116.00,116.94,114.12,114.56,1681500,24.69
+2000-05-09,115.44,118.62,115.44,116.83,2398200,25.18
+2000-05-08,116.50,117.62,114.44,115.56,2133600,24.90
+2000-05-05,116.44,118.62,116.31,118.22,1845600,25.48
+2000-05-04,115.75,117.69,114.75,116.20,2530800,25.04
+2000-05-03,118.94,119.00,114.25,114.25,2790600,24.62
+2000-05-02,116.00,120.19,114.75,119.81,4516500,25.82
+2000-05-01,113.19,116.31,112.56,116.00,3090000,25.00
+2000-04-28,109.00,115.69,109.00,113.00,4950900,24.35
+2000-04-27,105.56,111.19,105.56,109.00,5016900,23.49
+2000-04-26,106.50,107.87,105.00,105.56,3464400,22.75
+2000-04-25,109.00,111.62,107.62,108.00,3504300,23.27
+2000-04-24,105.87,110.00,105.69,109.00,2855700,23.49
+2000-04-20,101.00,105.50,101.00,105.37,3351000,22.71
+2000-04-19,105.75,106.94,101.81,102.00,3141600,21.98
+2000-04-18,106.31,107.12,100.00,104.00,3761700,22.41
+2000-04-17,106.50,110.25,106.00,107.69,2577300,23.21
+2000-04-14,113.50,114.37,105.94,107.12,3932700,23.09
+2000-04-13,120.00,120.12,114.56,115.31,5191800,24.85
+2000-04-12,117.69,124.00,117.00,119.81,4846500,25.82
+2000-04-11,114.00,118.87,114.00,117.69,3784200,25.36
+2000-04-10,115.00,117.81,114.25,115.81,1993500,24.96
+2000-04-07,118.00,118.94,114.50,115.50,3288600,24.89
+2000-04-06,115.69,119.12,114.75,118.00,2922300,25.43
+2000-04-05,118.81,120.94,112.94,115.69,2826900,24.93
+2000-04-04,119.00,125.50,116.00,118.81,5289900,25.60
+2000-04-03,117.00,119.87,116.50,119.87,3179100,25.83
+2000-03-31,117.00,119.12,113.81,114.00,4200000,24.57
+2000-03-30,109.25,118.62,109.06,116.50,5310600,25.11
+2000-03-29,107.62,110.69,106.56,109.37,2881500,23.57
+2000-03-28,108.31,114.00,108.31,108.50,3464400,23.19
+2000-03-27,106.00,111.44,106.00,109.06,3216900,23.31
+2000-03-24,106.00,110.12,105.00,108.37,2880600,23.17
+2000-03-23,104.50,108.25,104.50,106.00,3142500,22.66
+2000-03-22,109.44,109.44,104.44,104.69,2679300,22.38
+2000-03-21,106.06,110.50,106.00,109.44,2610000,23.40
+2000-03-20,108.00,110.00,106.50,108.00,2624100,23.09
+2000-03-17,111.94,111.94,105.00,106.50,4150200,22.77
+2000-03-16,106.25,112.19,102.25,111.94,6269100,23.93
+2000-03-15,97.75,106.50,97.75,106.50,4785900,22.77
+2000-03-14,99.87,100.12,97.00,97.25,2804400,20.79
+2000-03-13,95.19,101.25,95.06,99.75,3021000,21.32
+2000-03-10,96.19,99.62,95.00,98.00,2940000,20.95
+2000-03-09,95.50,97.25,94.00,95.87,3885600,20.49
+2000-03-08,97.31,99.94,92.00,98.12,6726000,20.98
+2000-03-07,101.00,102.62,95.31,96.00,6176700,20.52
+2000-03-06,110.75,111.44,102.31,104.19,4234800,22.27
+2000-03-03,103.00,112.69,102.00,109.75,5769900,23.46
+2000-03-02,102.00,102.50,98.62,99.50,3838200,21.27
+2000-03-01,108.62,108.75,102.37,103.37,2884800,22.10
+2000-02-29,107.56,109.50,104.87,108.50,2801100,23.19
+2000-02-28,104.12,110.37,103.00,107.56,3489900,22.99
+2000-02-25,107.69,107.69,105.00,105.81,2190000,22.62
+2000-02-24,110.00,110.06,103.56,107.69,2496000,23.02
+2000-02-23,113.12,114.00,110.00,110.75,3124200,23.68
+2000-02-22,104.75,115.06,104.75,114.12,3757500,24.40
+2000-02-18,107.69,107.69,103.00,104.75,2995200,22.39
+2000-02-17,108.00,108.75,105.75,107.69,2435700,23.02
+2000-02-16,108.87,109.50,106.62,107.25,2639100,22.93
+2000-02-15,105.94,109.94,105.50,108.94,5675100,23.29
+2000-02-14,105.50,108.00,103.50,105.81,4448400,22.62
+2000-02-11,105.81,107.75,104.00,105.75,3065700,22.61
+2000-02-10,108.56,108.75,105.62,105.94,3359400,22.65
+2000-02-09,112.00,112.94,108.00,108.31,3571500,23.15
+2000-02-08,113.50,113.50,110.75,111.56,2520600,23.85
+2000-02-07,113.00,113.25,110.87,111.50,3154800,23.84
+2000-02-04,116.00,116.12,111.50,112.19,2601600,23.98
+2000-02-03,115.62,116.00,113.31,115.00,3264900,24.58
+2000-02-02,119.00,119.50,113.31,115.12,4068900,24.61
+2000-02-01,116.25,120.69,115.75,119.87,3233400,25.63
+2000-01-31,115.00,116.69,113.37,116.50,3123300,24.91
+2000-01-28,119.25,119.44,114.31,114.75,4681500,24.53
+2000-01-27,123.00,124.50,118.00,119.06,4406700,25.45
+2000-01-26,122.00,124.44,119.50,121.25,3679800,25.92
+2000-01-25,126.31,126.62,119.75,122.06,4238400,26.09
+2000-01-24,124.00,126.50,120.81,126.31,3760800,27.00
+2000-01-21,123.50,124.44,119.50,122.12,5229000,26.11
+2000-01-20,129.44,129.44,123.00,125.80,3726000,26.89
+2000-01-19,131.25,133.19,128.25,129.19,4009200,27.62
+2000-01-18,138.00,138.25,129.94,130.31,3780600,27.86
+2000-01-14,138.00,139.94,137.06,139.00,3160200,29.72
+2000-01-13,136.50,139.31,136.50,138.00,3124800,29.50
+2000-01-12,135.13,138.50,134.50,137.75,4571700,29.45
+2000-01-11,134.50,135.94,134.44,135.13,1924200,28.89
+2000-01-10,139.25,139.94,136.25,136.44,2430000,29.17
+2000-01-07,139.00,140.94,138.00,140.00,4947600,29.93
+2000-01-06,133.00,141.50,132.50,136.94,6966600,29.27
+2000-01-05,129.19,133.19,128.69,133.19,5205000,28.47
+2000-01-04,130.00,131.50,129.00,129.00,2957700,27.58
+2000-01-03,133.88,134.75,132.06,132.63,1853100,28.35
+1999-12-31,130.75,134.50,130.75,133.63,1253400,28.57
+1999-12-30,134.25,135.38,130.88,131.25,1782300,28.06
+1999-12-29,132.81,136.19,131.75,134.25,2379900,28.70
+1999-12-28,128.38,134.00,128.31,131.56,16790700,27.94
+1999-12-27,125.25,130.50,124.75,129.38,3390000,27.48
+1999-12-23,125.44,126.37,124.06,124.62,1422600,26.46
+1999-12-22,124.00,125.44,121.00,125.44,3885900,26.64
+1999-12-21,120.00,126.00,119.50,124.19,4576500,26.37
+1999-12-20,123.50,123.50,120.87,122.19,2493300,25.95
+1999-12-17,122.81,125.19,121.94,123.75,5527500,26.28
+1999-12-16,126.00,126.00,118.62,121.87,6838500,25.88
+1999-12-15,123.75,128.25,123.75,127.94,2833200,27.17
+1999-12-14,123.00,126.94,121.87,123.31,2979900,26.19
+1999-12-13,120.12,123.19,120.06,122.08,2076900,25.93
+1999-12-10,120.31,121.62,120.19,121.12,1967400,25.72
+1999-12-09,119.31,121.12,118.81,120.06,2099100,25.50
+1999-12-08,117.50,120.00,115.50,119.44,2803500,25.36
+1999-12-07,119.00,120.25,116.87,118.00,2178600,25.06
+1999-12-06,120.87,123.44,120.00,120.69,2134200,25.63
+1999-12-03,121.00,123.37,120.44,121.00,1665600,25.70
+1999-12-02,118.81,120.75,118.75,119.64,2282400,25.41
+1999-12-01,116.06,119.75,115.50,119.06,2482500,25.28
+1999-11-30,116.50,120.44,115.00,117.12,3844800,24.87
+1999-11-29,122.00,122.50,115.94,117.25,3245100,24.90
+1999-11-26,124.12,124.12,121.75,121.75,544200,25.86
+1999-11-24,123.75,124.62,123.75,124.12,2144400,26.36
+1999-11-23,122.00,123.87,121.69,123.75,2842500,26.28
+1999-11-22,121.00,122.37,121.00,122.00,2733300,25.91
+1999-11-19,122.87,123.06,121.81,123.06,1407600,26.13
+1999-11-18,122.50,123.75,121.37,122.62,2040900,26.04
+1999-11-17,125.50,126.44,122.12,122.50,3634800,26.01
+1999-11-16,122.12,128.38,121.81,126.31,4542300,26.82
+1999-11-15,118.56,122.69,117.75,122.12,3551100,25.93
+1999-11-12,119.19,120.19,118.00,118.56,1659900,25.18
+1999-11-11,121.87,122.25,118.50,119.12,2502600,25.30
+1999-11-10,120.00,122.62,118.87,121.87,3901500,25.88
+1999-11-09,117.06,121.75,116.75,120.62,3913500,25.62
+1999-11-08,118.06,118.44,116.50,116.62,2979000,24.77
+1999-11-05,124.00,124.69,118.00,118.25,3250800,25.11
+1999-11-04,122.56,124.37,122.37,122.75,2080200,26.07
+1999-11-03,123.00,123.44,121.56,122.56,2958600,26.03
+1999-11-02,116.87,124.37,116.87,121.37,3792300,25.77
+1999-11-01,118.25,118.94,116.87,116.87,2504400,24.82
+1999-10-29,118.56,118.56,117.00,118.25,2784900,25.11
+1999-10-28,117.00,118.87,115.81,116.56,2743500,24.75
+1999-10-27,115.44,116.62,114.75,115.75,2135100,24.58
+1999-10-26,116.00,116.56,114.00,115.37,2069400,24.50
+1999-10-25,115.87,118.12,115.19,116.06,2896500,24.65
+1999-10-22,116.19,117.50,115.62,116.50,3156600,24.74
+1999-10-21,112.00,116.50,110.56,116.31,3524400,24.70
+1999-10-20,110.19,112.12,110.06,110.94,1924800,23.56
+1999-10-19,108.00,112.25,107.94,110.31,3410700,23.43
+1999-10-18,105.75,107.19,103.37,107.00,3883500,22.72
+1999-10-15,113.06,113.06,103.87,105.12,4890000,22.32
+1999-10-14,112.81,113.62,110.94,113.06,1896000,24.01
+1999-10-13,111.37,114.00,110.19,113.56,2698200,24.12
+1999-10-12,114.44,114.56,111.62,111.62,1861800,23.70
+1999-10-11,115.62,117.00,114.62,114.62,2763300,24.34
+1999-10-08,116.00,117.87,115.75,115.75,3770100,24.58
+1999-10-07,113.00,116.69,112.19,114.81,2433300,24.38
+1999-10-06,112.19,113.19,111.19,112.75,3543300,23.94
+1999-10-05,113.00,113.00,111.00,112.12,2658600,23.81
+1999-10-04,112.37,113.69,111.81,113.00,2656800,24.00
+1999-10-01,113.00,113.00,110.87,111.62,2699100,23.70
+1999-09-30,111.50,114.50,110.87,113.62,2708400,24.13
+1999-09-29,108.75,111.37,108.50,110.12,2254200,23.39
+1999-09-28,107.06,109.19,107.00,108.69,2264400,23.08
+1999-09-27,108.00,109.37,106.75,108.69,3912300,22.90
+1999-09-24,109.00,110.87,106.25,106.87,4119300,22.51
+1999-09-23,109.25,111.00,108.44,110.81,4800600,23.34
+1999-09-22,113.75,113.75,108.25,109.50,4898100,23.07
+1999-09-21,114.50,114.69,113.50,113.50,2197500,23.91
+1999-09-20,115.37,115.87,114.44,115.00,1123500,24.23
+1999-09-17,114.19,115.81,114.19,115.62,1546500,24.36
+1999-09-16,114.37,115.00,113.56,114.19,2664000,24.06
+1999-09-15,114.50,117.00,114.19,115.37,2030700,24.30
+1999-09-14,116.50,117.37,114.00,114.06,2011800,24.03
+1999-09-13,113.06,116.75,112.81,116.37,2735100,24.52
+1999-09-10,114.75,115.25,112.56,113.12,3074400,23.83
+1999-09-09,114.00,114.44,112.94,114.31,1520100,24.08
+1999-09-08,114.00,114.44,112.87,114.25,2645700,24.07
+1999-09-07,113.69,115.37,113.69,114.75,2679300,24.17
+1999-09-03,116.50,116.75,115.00,115.37,1546800,24.30
+1999-09-02,113.75,115.50,111.81,115.25,2089800,24.28
+1999-09-01,113.62,115.25,112.81,114.00,3257700,24.02
+1999-08-31,117.81,117.81,113.00,113.62,5205000,23.94
+1999-08-30,119.81,119.81,117.62,117.81,2435100,24.82
+1999-08-27,118.00,120.06,117.69,119.81,4163100,25.24
+1999-08-26,119.81,120.19,117.50,118.12,3941700,24.88
+1999-08-25,125.81,125.81,118.94,119.81,4415100,25.24
+1999-08-24,128.00,128.31,125.50,125.81,2141100,26.50
+1999-08-23,127.75,128.63,127.69,128.50,1475700,27.07
+1999-08-20,127.25,127.87,126.94,127.12,2984100,26.78
+1999-08-19,126.75,127.31,125.44,127.06,3643200,26.77
+1999-08-18,128.69,128.81,126.87,127.12,2823300,26.78
+1999-08-17,129.44,129.44,128.19,128.94,1989000,27.16
+1999-08-16,128.50,129.00,127.31,129.00,3521100,27.18
+1999-08-13,128.75,128.81,128.13,128.56,3122700,27.08
+1999-08-12,126.94,127.75,125.06,127.62,3156900,26.89
+1999-08-11,124.50,127.00,124.50,127.00,4101600,26.75
+1999-08-10,125.75,126.00,124.06,125.25,3993900,26.39
+1999-08-09,124.50,126.25,123.75,125.75,3270000,26.49
+1999-08-06,124.25,124.34,122.12,124.00,5256000,26.12
+1999-08-05,119.75,124.69,119.31,124.31,11611800,26.19
+1999-08-04,120.00,123.00,116.44,118.62,12852300,24.99
+1999-08-03,126.25,126.25,123.87,124.69,1596000,26.27
+1999-08-02,125.50,127.44,124.69,126.31,1906800,26.61
+1999-07-30,122.00,125.12,121.62,124.00,1921500,26.12
+1999-07-29,125.00,125.25,121.56,121.75,1523400,25.65
+1999-07-28,125.06,127.50,124.00,127.19,2315100,26.79
+1999-07-27,122.75,125.62,122.06,125.31,4594200,26.40
+1999-07-26,121.12,123.25,120.62,121.00,2658300,25.49
+1999-07-23,126.50,126.50,123.50,124.00,4508100,26.12
+1999-07-22,125.25,127.62,124.75,127.00,5761500,26.75
+1999-07-21,124.50,125.75,124.44,125.00,1174200,26.33
+1999-07-20,124.12,124.81,123.75,124.25,1823400,26.18
+1999-07-19,126.12,126.37,124.69,125.12,1729200,26.36
+1999-07-16,126.19,127.00,125.50,126.19,1867500,26.58
+1999-07-15,125.50,126.62,124.56,125.12,2150100,26.36
+1999-07-14,128.25,128.25,123.81,125.69,3730800,26.48
+1999-07-13,130.75,131.13,127.00,128.25,2055900,27.02
+1999-07-12,133.00,133.00,130.31,130.69,1039800,27.53
+1999-07-09,132.00,134.00,131.94,132.75,1801500,27.97
+1999-07-08,133.88,134.44,131.00,131.50,2061900,27.70
+1999-07-07,132.13,133.88,132.06,133.88,1709100,28.20
+1999-07-06,132.63,132.94,131.19,132.13,1743300,27.84
+1999-07-02,131.50,132.88,131.19,132.63,1154400,27.94
+1999-07-01,126.87,130.63,126.62,129.88,3786000,27.36
+1999-06-30,128.50,128.50,126.50,126.87,2979900,26.73
+1999-06-29,127.94,128.75,127.69,128.44,3123600,27.06
+1999-06-28,127.81,129.38,126.87,127.12,2415000,26.78
+1999-06-25,127.69,129.88,127.69,128.63,1954800,26.91
+1999-06-24,130.00,130.25,127.50,127.56,2225100,26.69
+1999-06-23,129.06,130.56,128.25,130.56,1245900,27.32
+1999-06-22,127.87,129.19,125.00,129.00,3524400,26.99
+1999-06-21,132.00,133.00,126.75,127.87,2201100,26.76
+1999-06-18,128.69,130.00,128.69,129.75,2477700,27.15
+1999-06-17,127.00,129.88,126.56,128.69,2463300,26.93
+1999-06-16,126.81,127.37,125.44,127.00,1632300,26.57
+1999-06-15,128.25,128.25,126.06,126.81,1698300,26.53
+1999-06-14,123.75,128.50,123.62,128.25,2834100,26.84
+1999-06-11,121.00,123.25,120.69,123.00,2642700,25.74
+1999-06-10,122.06,123.62,120.50,122.62,3287400,25.66
+1999-06-09,125.56,125.69,121.62,122.06,2050800,25.54
+1999-06-08,125.00,126.56,124.25,125.56,1839000,26.27
+1999-06-07,126.12,126.44,124.06,125.00,1713300,26.16
+1999-06-04,125.75,126.00,124.19,126.00,1677300,26.36
+1999-06-03,128.00,128.63,125.25,126.00,1954200,26.36
+1999-06-02,127.44,128.50,126.25,128.19,3281700,26.82
+1999-06-01,121.94,127.00,121.44,126.44,2544900,26.46
+1999-05-28,121.62,122.25,119.75,121.50,1523100,25.42
+1999-05-27,124.25,124.25,120.87,121.44,2127600,25.41
+1999-05-26,124.06,125.56,122.44,124.75,2386500,26.10
+1999-05-25,128.00,128.00,124.06,124.06,2118300,25.96
+1999-05-24,128.44,129.88,126.75,128.50,2796600,26.89
+1999-05-21,124.06,126.62,122.75,126.19,3360000,26.40
+1999-05-20,127.06,127.94,123.25,124.06,3060000,25.96
+1999-05-19,128.50,129.44,124.87,127.00,3280200,26.57
+1999-05-18,132.19,132.75,129.06,129.63,2221500,27.12
+1999-05-17,135.56,135.94,130.75,132.19,2250900,27.66
+1999-05-14,135.00,136.50,133.38,135.31,3104400,28.31
+1999-05-13,130.06,133.69,129.56,133.00,3065100,27.83
+1999-05-12,131.75,133.00,129.00,131.06,3849300,27.42
+1999-05-11,136.94,137.69,132.44,132.50,2949000,27.72
+1999-05-10,133.44,138.00,132.38,136.94,4056000,28.65
+1999-05-07,134.31,135.00,132.38,133.56,3936600,27.95
+1999-05-06,135.00,136.88,134.13,135.31,3141900,28.31
+1999-05-05,133.00,136.75,132.56,135.00,4336500,28.25
+1999-05-04,133.00,133.75,131.63,132.88,3189000,27.80
+1999-05-03,131.19,134.94,129.56,134.88,2744100,28.22
+1999-04-30,129.13,133.56,128.25,131.19,5351400,27.45
+1999-04-29,128.88,132.00,126.69,129.06,5846400,27.00
+1999-04-28,118.00,127.25,117.50,126.50,5435700,26.47
+1999-04-27,114.00,119.00,113.81,118.00,3437400,24.69
+1999-04-26,115.31,116.50,112.75,112.81,2162400,23.60
+1999-04-23,111.75,113.37,111.12,113.31,2975100,23.71
+1999-04-22,115.00,115.50,110.69,112.75,2984400,23.59
+1999-04-21,117.50,117.50,113.25,113.69,4328100,23.79
+1999-04-20,116.00,116.75,114.75,115.62,4057500,24.19
+1999-04-19,116.69,121.50,115.06,118.25,6021000,24.74
+1999-04-16,113.44,118.50,113.00,116.62,6065700,24.40
+1999-04-15,110.50,116.87,109.75,113.94,9670800,23.84
+1999-04-14,101.19,111.00,101.12,109.50,8351700,22.91
+1999-04-13,99.37,102.06,98.94,101.50,3966600,21.24
+1999-04-12,97.56,99.50,97.56,99.50,2496000,20.82
+1999-04-09,97.00,98.62,97.00,97.62,2069400,20.43
+1999-04-08,97.94,99.94,96.19,97.00,3403200,20.30
+1999-04-07,94.75,96.81,94.25,96.81,1874100,20.26
+1999-04-06,94.31,94.94,93.06,94.44,1659300,19.76
+1999-04-05,94.00,95.12,93.75,94.19,1980000,19.71
+1999-04-01,93.00,94.75,92.50,94.00,3208500,19.67
+1999-03-31,95.25,96.37,93.19,93.19,2136600,19.50
+1999-03-30,94.62,95.12,94.00,94.81,1929000,19.84
+1999-03-29,91.00,95.50,90.06,94.69,2299800,19.81
+1999-03-26,93.00,93.00,91.00,91.00,1628100,18.86
+1999-03-25,92.00,93.69,91.62,93.12,2769900,19.30
+1999-03-24,94.00,94.12,91.00,91.37,2783100,18.94
+1999-03-23,96.19,96.37,92.37,93.19,2475600,19.31
+1999-03-22,96.00,97.31,95.69,96.12,2085000,19.92
+1999-03-19,98.00,98.87,96.81,97.06,1770000,20.11
+1999-03-18,96.25,97.87,96.00,97.69,1296900,20.25
+1999-03-17,97.00,97.37,95.50,96.25,1341900,19.95
+1999-03-16,99.12,99.75,96.69,96.94,3134100,20.09
+1999-03-15,97.00,97.87,96.00,97.00,1836000,20.10
+1999-03-12,99.50,99.94,98.12,98.19,2679900,20.35
+1999-03-11,98.62,99.75,98.37,99.44,1900800,20.61
+1999-03-10,98.25,100.00,98.19,100.00,1995900,20.72
+1999-03-09,100.25,100.62,97.75,98.50,2262600,20.41
+1999-03-08,101.25,101.31,99.87,101.25,1783500,20.98
+1999-03-05,100.25,101.50,99.87,101.50,2499000,21.03
+1999-03-04,98.50,100.00,98.50,99.56,3480600,20.63
+1999-03-03,98.50,99.00,98.44,98.87,2410200,20.49
+1999-03-02,99.00,99.87,98.56,98.69,3224100,20.45
+1999-03-01,98.37,98.94,97.75,98.94,1846500,20.50
+1999-02-26,97.69,98.50,97.00,98.37,2581800,20.39
+1999-02-25,95.00,97.94,95.00,97.69,2615700,20.25
+1999-02-24,97.50,97.56,95.87,96.69,1989900,20.04
+1999-02-23,97.50,97.81,96.81,97.50,2278200,20.21
+1999-02-22,96.56,97.94,96.50,97.19,1633500,20.14
+1999-02-19,95.75,96.69,95.31,96.56,2432400,20.01
+1999-02-18,95.00,95.25,93.75,93.75,1954200,19.43
+1999-02-17,94.25,96.44,94.12,95.00,2086800,19.69
+1999-02-16,93.81,94.44,92.19,94.25,1616700,19.53
+1999-02-12,94.00,95.19,93.44,93.69,1558500,19.42
+1999-02-11,95.06,95.06,93.56,94.56,1836600,19.60
+1999-02-10,94.37,95.50,94.37,95.06,2723400,19.70
+1999-02-09,95.12,95.37,94.37,94.62,3221700,19.61
+1999-02-08,93.87,95.50,93.56,95.50,2983200,19.79
+1999-02-05,91.25,93.12,91.00,92.75,1554300,19.22
+1999-02-04,89.37,91.75,88.56,90.12,1864800,18.68
+1999-02-03,90.37,90.37,88.75,89.44,1555800,18.54
+1999-02-02,90.56,90.81,88.69,90.50,2166600,18.76
+1999-02-01,88.06,91.44,87.81,90.81,1827300,18.82
+1999-01-29,88.06,88.44,87.37,88.06,1371600,18.25
+1999-01-28,86.87,89.69,86.87,88.06,1419300,18.25
+1999-01-27,88.31,89.00,86.69,87.00,1539900,18.03
+1999-01-26,88.44,88.87,88.12,88.31,1595100,18.30
+1999-01-25,87.00,90.37,86.81,88.50,1699200,18.34
+1999-01-22,86.00,87.00,85.50,86.75,2247600,17.98
+1999-01-21,87.87,87.94,86.69,86.75,3453600,17.98
+1999-01-20,90.69,90.75,87.50,88.00,3489900,18.24
+1999-01-19,92.25,92.50,89.50,90.69,1675800,18.79
+1999-01-15,91.75,91.75,90.50,91.50,1831800,18.96
+1999-01-14,92.50,92.81,90.31,90.31,2160000,18.72
+1999-01-13,93.31,93.56,91.69,91.81,2601000,19.03
+1999-01-12,96.50,96.56,94.25,94.25,2655600,19.53
+1999-01-11,95.06,97.19,94.81,97.19,3302700,20.14
+1999-01-08,91.19,95.44,91.19,95.06,2393100,19.70
+1999-01-07,92.12,92.62,90.19,90.94,1716000,18.85
+1999-01-06,91.62,92.37,90.94,91.94,2458500,19.05
+1999-01-05,90.00,90.94,89.50,89.69,1877400,18.59
+1999-01-04,91.00,93.00,89.25,89.87,1844400,18.62
+1998-12-31,91.81,91.87,90.75,90.94,830700,18.85
+1998-12-30,91.56,92.44,90.75,92.00,818400,19.07
+1998-12-29,91.12,92.00,90.94,91.56,14173500,18.97
+1998-12-28,92.00,92.06,91.06,91.75,1297500,18.83
+1998-12-24,90.31,93.00,89.25,92.25,959400,18.94
+1998-12-23,87.25,90.19,87.25,90.12,1528200,18.50
+1998-12-22,87.62,88.12,86.56,87.00,1892700,17.86
+1998-12-21,88.31,89.44,87.62,87.62,2325000,17.99
+1998-12-18,92.19,92.19,87.75,88.06,4162500,18.08
+1998-12-17,90.62,92.37,87.50,92.37,2067300,18.96
+1998-12-16,91.00,91.25,87.62,90.75,3934800,18.63
+1998-12-15,93.00,93.44,90.75,92.75,2169300,19.04
+1998-12-14,93.25,93.62,91.37,93.12,3509100,19.12
+1998-12-11,93.37,93.37,92.19,93.25,2057400,19.14
+1998-12-10,91.75,92.94,90.69,92.87,1738500,19.06
+1998-12-09,94.06,94.06,91.69,92.00,1555200,18.89
+1998-12-08,93.75,95.25,93.25,93.81,1326000,19.26
+1998-12-07,93.00,95.00,92.75,94.81,1071900,19.46
+1998-12-04,92.62,93.50,92.06,92.06,1476000,18.90
+1998-12-03,94.50,94.50,91.87,91.87,1209000,18.86
+1998-12-02,95.00,95.50,92.75,94.62,1202700,19.42
+1998-12-01,96.44,96.44,92.94,94.87,3012300,19.47
+1998-11-30,97.00,97.69,95.94,97.37,1175700,19.99
+1998-11-27,98.50,98.75,98.37,98.50,311700,20.22
+1998-11-25,98.12,99.31,98.00,98.50,1184100,20.22
+1998-11-24,98.25,99.37,97.62,98.37,1819200,20.19
+1998-11-23,95.62,98.44,95.50,98.44,1335600,20.21
+1998-11-20,95.25,95.50,94.94,95.37,1195200,19.58
+1998-11-19,95.44,95.50,92.25,94.50,1321800,19.40
+1998-11-18,96.31,96.37,94.19,94.56,1051500,19.41
+1998-11-17,95.12,97.81,95.00,96.44,1114200,19.80
+1998-11-16,97.37,98.19,96.69,96.69,902400,19.85
+1998-11-13,94.69,97.94,93.81,97.31,1608900,19.98
+1998-11-12,94.56,96.00,93.12,93.50,1782300,19.19
+1998-11-11,96.50,97.00,94.31,94.37,1193100,19.37
+1998-11-10,98.44,98.44,96.50,96.56,1784100,19.82
+1998-11-09,100.81,100.81,98.25,98.56,1742400,20.23
+1998-11-06,99.75,100.81,99.31,100.81,3525600,20.69
+1998-11-05,96.12,100.37,95.62,99.87,2430900,20.50
+1998-11-04,96.50,98.00,96.06,96.50,1626900,19.81
+1998-11-03,95.37,97.00,95.37,95.69,1280700,19.64
+1998-11-02,95.12,96.62,94.00,95.37,1536900,19.58
+1998-10-30,90.69,94.94,90.50,93.56,1674900,19.21
+1998-10-29,91.94,91.94,89.75,90.12,1411800,18.50
+1998-10-28,91.62,92.12,89.81,90.12,1590000,18.50
+1998-10-27,92.00,93.00,91.00,91.62,1755000,18.81
+1998-10-26,92.69,93.75,91.00,91.44,1299900,18.77
+1998-10-23,93.00,93.31,92.06,92.62,1843500,19.01
+1998-10-22,92.94,93.94,91.62,93.75,2278500,19.24
+1998-10-21,94.00,94.62,92.87,93.00,3073200,19.09
+1998-10-20,93.44,97.19,93.44,94.69,7171800,19.44
+1998-10-19,91.25,93.75,91.12,93.19,2362500,19.13
+1998-10-16,90.00,91.00,89.69,90.81,3525600,18.64
+1998-10-15,86.62,90.25,85.87,89.37,2462700,18.35
+1998-10-14,88.44,89.69,85.25,86.62,2558400,17.78
+1998-10-13,90.31,90.56,87.37,88.44,1799400,18.15
+1998-10-12,90.00,91.62,89.87,90.56,1556700,18.59
+1998-10-09,88.37,89.00,87.00,88.87,2561700,18.24
+1998-10-08,87.00,88.75,85.81,87.19,3644400,17.90
+1998-10-07,86.50,88.81,85.75,87.50,4235100,17.96
+1998-10-06,88.00,89.00,86.44,86.44,2049000,17.74
+1998-10-05,86.81,88.87,85.44,87.94,2961900,18.05
+1998-10-02,84.87,86.87,84.87,86.81,2432700,17.82
+1998-10-01,85.19,86.44,83.69,84.62,2727300,17.37
+1998-09-30,88.25,88.25,85.12,85.44,2822400,17.54
+1998-09-29,89.25,89.37,87.06,88.69,3525000,18.21
+1998-09-28,86.12,89.75,86.06,88.87,3908100,18.24
+1998-09-25,83.50,86.50,82.75,86.00,3330000,17.48
+1998-09-24,85.00,85.44,83.37,83.94,2257500,17.06
+1998-09-23,83.69,85.56,83.50,85.00,1692300,17.27
+1998-09-22,83.00,84.31,83.00,83.69,2098500,17.01
+1998-09-21,79.50,81.75,78.94,81.75,2151000,16.61
+1998-09-18,83.44,83.44,80.00,80.56,5289900,16.37
+1998-09-17,84.12,84.50,82.87,83.44,3692400,16.95
+1998-09-16,83.00,85.00,83.00,85.00,3397500,17.27
+1998-09-15,81.12,83.62,80.75,83.50,2836800,16.97
+1998-09-14,81.12,81.62,80.19,80.56,2025600,16.37
+1998-09-11,76.50,80.00,76.19,79.69,1934400,16.19
+1998-09-10,78.00,78.00,74.69,76.50,3944100,15.54
+1998-09-09,80.25,80.37,78.50,78.50,3726000,15.95
+1998-09-08,82.00,83.00,79.75,80.00,3761100,16.26
+1998-09-04,80.00,80.25,79.00,79.50,2644800,16.15
+1998-09-03,79.87,81.06,79.37,80.00,2321100,16.26
+1998-09-02,79.50,81.25,79.50,80.45,2489100,16.35
+1998-09-01,78.06,79.81,76.69,79.19,4524000,16.09
+1998-08-31,82.37,83.25,78.00,78.00,2619900,15.85
+1998-08-28,82.19,83.37,81.50,81.87,2568600,16.64
+1998-08-27,83.37,83.37,81.62,82.19,2881800,16.70
+1998-08-26,84.50,84.87,83.75,84.12,1815000,17.09
+1998-08-25,85.87,86.19,84.69,85.19,1596000,17.31
+1998-08-24,84.50,86.00,84.50,85.06,1605000,17.28
+1998-08-21,85.00,85.19,82.31,84.62,3541800,17.19
+1998-08-20,86.75,86.75,85.62,85.94,2760600,17.46
+1998-08-19,87.00,87.00,86.69,86.81,2010000,17.64
+1998-08-18,87.12,87.25,86.56,87.00,3045900,17.68
+1998-08-17,86.00,87.62,85.81,86.87,3106500,17.65
+1998-08-14,88.37,88.94,85.50,85.50,5205000,17.37
+1998-08-13,91.19,91.94,89.62,90.12,1913100,18.31
+1998-08-12,90.37,91.25,90.25,91.25,1180200,18.54
+1998-08-11,90.87,90.94,88.62,90.00,1146000,18.29
+1998-08-10,91.50,91.75,90.37,91.06,1301700,18.50
+1998-08-07,91.87,92.44,90.31,92.00,1508100,18.69
+1998-08-06,90.62,91.19,89.75,90.94,1488900,18.48
+1998-08-05,90.50,90.81,89.50,90.37,2089200,18.36
+1998-08-04,91.00,91.50,89.81,89.87,2471100,18.26
+1998-08-03,90.75,91.12,90.62,90.69,722400,18.43
+1998-07-31,93.06,93.06,90.44,90.75,1441500,18.44
+1998-07-30,92.75,93.81,92.75,93.31,1596600,18.96
+1998-07-29,92.81,93.25,92.25,92.44,1485900,18.78
+1998-07-28,92.00,92.94,91.44,92.75,2125200,18.85
+1998-07-27,93.00,93.12,91.75,92.06,2652600,18.71
+1998-07-24,92.81,93.87,92.75,93.19,1356900,18.94
+1998-07-23,93.56,94.06,92.37,92.75,1543200,18.85
+1998-07-22,94.37,94.87,93.37,93.56,1790700,19.01
+1998-07-21,95.50,95.75,94.56,94.56,1410000,19.21
+1998-07-20,95.69,96.06,95.31,95.62,3091800,19.43
+1998-07-17,95.94,96.19,95.50,95.62,1325700,19.43
+1998-07-16,95.69,96.19,94.50,95.81,1389900,19.47
+1998-07-15,96.50,96.56,95.69,95.69,1675200,19.44
+1998-07-14,95.75,97.37,95.75,96.50,1389900,19.61
+1998-07-13,95.56,96.56,95.37,95.94,977700,19.49
+1998-07-10,95.31,96.12,95.00,95.50,1631400,19.41
+1998-07-09,95.75,96.12,94.62,95.56,3076500,19.42
+1998-07-08,98.25,99.00,95.75,97.19,1811700,19.75
+1998-07-07,98.25,98.56,96.69,96.75,1141800,19.66
+1998-07-06,96.62,97.62,96.50,97.62,1323900,19.84
+1998-07-02,97.00,97.25,96.00,96.69,1053300,19.65
+1998-07-01,96.81,97.44,96.44,97.00,1596600,19.71
+1998-06-30,96.56,97.37,96.00,96.69,1157700,19.65
+1998-06-29,96.62,98.00,96.50,96.56,1363200,19.62
+1998-06-26,95.37,96.62,94.44,96.37,1390800,19.58
+1998-06-25,97.56,98.00,95.94,96.12,3177600,19.35
+1998-06-24,94.69,97.31,94.44,96.87,1533300,19.51
+1998-06-23,94.31,94.94,94.25,94.62,1400700,19.05
+1998-06-22,95.00,95.31,94.12,94.19,2100600,18.97
+1998-06-19,96.81,96.87,94.87,95.00,5261700,19.13
+1998-06-18,97.69,97.87,96.81,96.81,1658100,19.49
+1998-06-17,96.87,99.12,96.75,97.56,2344800,19.64
+1998-06-16,95.62,96.44,95.19,95.87,2145900,19.30
+1998-06-15,96.56,96.81,95.06,95.31,1716900,19.19
+1998-06-12,97.75,98.44,96.94,97.31,2975100,19.59
+1998-06-11,99.44,99.44,97.56,97.81,3120000,19.69
+1998-06-10,100.37,100.44,99.06,99.44,2820900,20.02
+1998-06-09,100.44,100.69,99.94,100.37,1421700,20.21
+1998-06-08,100.00,101.06,99.87,100.56,2061900,20.25
+1998-06-05,98.31,99.94,97.94,99.94,1324800,20.12
+1998-06-04,98.44,98.75,97.37,98.56,1446900,19.85
+1998-06-03,99.00,99.31,98.00,98.69,1017300,19.87
+1998-06-02,98.62,99.56,98.44,98.81,1333500,19.90
+1998-06-01,97.00,99.19,96.94,98.19,1519200,19.77
+1998-05-29,97.94,98.81,96.31,96.87,1458300,19.51
+1998-05-28,96.69,97.25,95.87,96.94,1371600,19.52
+1998-05-27,96.37,96.81,94.50,95.81,1806600,19.29
+1998-05-26,98.06,98.50,96.69,96.87,1734900,19.51
+1998-05-22,97.06,98.94,97.06,98.06,2937300,19.75
+1998-05-21,97.25,97.75,96.62,96.87,2142300,19.51
+1998-05-20,96.00,96.94,96.00,96.44,1401600,19.42
+1998-05-19,96.00,96.69,95.56,95.62,1120200,19.25
+1998-05-18,97.75,97.94,95.37,95.75,1060800,19.28
+1998-05-15,99.94,99.94,97.62,97.75,1414800,19.68
+1998-05-14,100.06,100.25,99.62,99.81,2381700,20.10
+1998-05-13,100.31,101.00,100.00,100.19,2684400,20.17
+1998-05-12,99.56,100.50,99.50,100.37,2349300,20.21
+1998-05-11,98.06,100.62,98.06,99.94,1969800,20.12
+1998-05-08,97.06,99.44,97.06,98.00,1707300,19.73
+1998-05-07,97.62,98.12,96.87,97.06,1783500,19.54
+1998-05-06,97.87,98.50,97.31,97.87,1723500,19.71
+1998-05-05,98.50,98.62,97.81,97.87,1955700,19.71
+1998-05-04,98.62,99.50,98.12,98.75,1464900,19.88
+1998-05-01,98.50,98.87,97.06,98.37,1380600,19.81
+1998-04-30,94.12,96.94,93.94,96.69,1130700,19.47
+1998-04-29,94.69,94.94,93.00,93.94,2094300,18.92
+1998-04-28,95.62,95.62,93.87,94.44,2327700,19.02
+1998-04-27,97.00,97.69,95.25,95.62,2499900,19.25
+1998-04-24,98.75,98.75,97.81,97.94,1779900,19.72
+1998-04-23,98.87,99.62,98.81,98.87,1576800,19.91
+1998-04-22,99.19,99.19,97.87,98.94,1095000,19.92
+1998-04-21,99.44,100.00,99.00,99.12,1630200,19.96
+1998-04-20,99.62,99.94,99.19,99.44,1818300,20.02
+1998-04-17,98.56,99.50,98.37,99.37,984900,20.01
+1998-04-16,98.87,99.06,98.37,98.56,1563900,19.85
+1998-04-15,99.06,100.00,98.56,98.87,2049300,19.91
+1998-04-14,97.69,99.62,97.44,99.12,1969200,19.96
+1998-04-13,96.62,97.44,95.75,97.31,2035800,19.59
+1998-04-09,95.56,96.81,95.56,96.62,992400,19.46
+1998-04-08,94.25,96.44,94.25,95.50,1919100,19.23
+1998-04-07,94.75,94.81,93.81,94.19,2893200,18.97
+1998-04-06,96.06,96.06,94.37,94.75,1610700,19.08
+1998-04-03,95.31,95.62,94.00,94.25,2319900,18.98
+1998-04-02,96.00,96.06,94.97,95.31,2405700,19.19
+1998-04-01,97.37,98.00,96.00,96.25,1959300,19.38
+1998-03-31,96.25,97.81,96.25,97.25,1932600,19.58
+1998-03-30,95.37,96.25,94.81,96.19,1092300,19.37
+1998-03-27,95.00,95.94,94.50,95.19,2044200,19.17
+1998-03-26,94.87,95.56,94.37,95.31,1300800,19.02
+1998-03-25,95.12,95.69,94.56,95.12,1020000,18.98
+1998-03-24,96.50,96.50,94.62,94.75,1691700,18.90
+1998-03-23,95.87,96.50,94.75,95.62,1545900,19.08
+1998-03-20,95.94,96.87,94.62,96.87,2687400,19.33
+1998-03-19,93.87,96.00,93.69,95.25,2492700,19.00
+1998-03-18,91.75,94.12,91.75,94.06,2751000,18.77
+1998-03-17,91.25,93.31,91.00,93.25,1374000,18.61
+1998-03-16,91.56,92.25,91.12,91.25,1245600,18.21
+1998-03-13,93.00,93.81,91.69,91.69,1386000,18.29
+1998-03-12,94.06,94.25,92.87,92.94,1782600,18.54
+1998-03-11,92.56,94.50,92.50,94.06,1982400,18.77
+1998-03-10,91.12,92.62,90.37,92.50,1473900,18.46
+1998-03-09,91.00,91.56,90.50,90.87,1022700,18.13
+1998-03-06,89.94,91.44,89.87,91.25,1330800,18.21
+1998-03-05,90.50,90.81,89.75,89.75,1162500,17.91
+1998-03-04,90.25,91.25,90.12,91.25,1688400,18.21
+1998-03-03,91.25,91.69,90.94,90.94,1124100,18.14
+1998-03-02,92.00,92.19,91.31,91.81,878400,18.32
+1998-02-27,91.00,92.37,90.75,91.50,2331000,18.26
+1998-02-26,88.31,90.81,88.12,90.69,1275900,18.09
+1998-02-25,87.19,89.25,87.19,88.37,1029900,17.63
+1998-02-24,87.50,87.94,87.06,87.19,3330900,17.40
+1998-02-23,90.00,90.19,88.06,88.25,1899900,17.61
+1998-02-20,89.62,89.94,89.37,89.75,1275900,17.91
+1998-02-19,89.37,89.69,88.94,89.62,1714800,17.88
+1998-02-18,89.25,90.06,89.19,89.50,2316600,17.86
+1998-02-17,89.87,90.19,89.06,89.25,1751700,17.81
+1998-02-13,89.00,89.87,89.00,89.56,2190900,17.87
+1998-02-12,90.50,90.62,88.94,89.00,2744400,17.76
+1998-02-11,92.75,92.87,90.62,90.62,2132400,18.08
+1998-02-10,92.50,93.19,92.19,92.50,2615700,18.46
+1998-02-09,93.00,93.37,92.50,92.50,1501500,18.46
+1998-02-06,93.50,93.62,92.87,93.00,1810200,18.56
+1998-02-05,93.12,93.81,92.69,93.62,1279200,18.68
+1998-02-04,94.37,94.37,93.06,93.19,1637700,18.59
+1998-02-03,93.75,94.50,93.56,94.37,1986600,18.83
+1998-02-02,90.94,95.25,90.94,94.50,3973500,18.85
+1998-01-30,89.87,90.44,89.37,90.00,3377700,17.96
+1998-01-29,89.50,90.81,89.12,89.87,4021800,17.93
+1998-01-28,90.87,91.75,90.00,90.56,1995000,18.07
+1998-01-27,90.75,92.00,90.50,90.69,1340100,18.09
+1998-01-26,89.87,91.19,89.37,90.75,2262300,18.11
+1998-01-23,91.31,91.31,88.94,89.69,1921500,17.90
+1998-01-22,91.25,91.94,90.62,91.06,1721400,18.17
+1998-01-21,91.94,92.75,91.12,92.06,2013600,18.37
+1998-01-20,91.44,93.12,91.37,92.81,1939200,18.52
+1998-01-16,91.87,93.12,91.44,91.44,2006700,18.24
+1998-01-15,94.31,94.31,92.19,92.50,1587300,18.46
+1998-01-14,92.50,94.81,92.19,94.31,3003600,18.82
+1998-01-13,94.31,94.62,91.50,92.50,3135000,18.46
+1998-01-12,92.25,94.44,92.25,94.25,2117400,18.80
+1998-01-09,95.75,96.06,92.69,93.25,1744800,18.61
+1998-01-08,96.19,96.44,95.06,96.06,1748100,19.17
+1998-01-07,97.25,97.25,95.31,96.44,2729400,19.24
+1998-01-06,99.00,99.56,97.19,97.94,2288100,19.54
+1998-01-05,100.75,100.94,98.81,100.00,1742400,19.95
+1998-01-02,101.00,101.44,99.94,100.75,1200000,20.10
+1997-12-31,101.19,102.62,100.75,101.50,1356000,20.25
+1997-12-30,99.87,101.50,99.87,101.19,1380900,20.19
+1997-12-29,98.75,100.19,98.44,99.87,1149900,19.93
+1997-12-26,98.44,99.00,98.00,99.00,27076500,19.58
+1997-12-24,98.69,98.94,98.00,98.00,541500,19.38
+1997-12-23,97.94,99.06,97.44,98.25,1253100,19.43
+1997-12-22,97.25,97.44,96.75,97.31,1682700,19.24
+1997-12-19,97.50,98.37,94.81,96.62,5176500,19.11
+1997-12-18,99.37,99.37,97.44,97.75,2284800,19.33
+1997-12-17,100.00,100.62,99.37,99.50,1761000,19.68
+1997-12-16,98.50,100.06,98.44,99.44,1373400,19.67
+1997-12-15,97.50,98.56,97.41,98.50,1647600,19.48
+1997-12-12,99.69,99.87,95.56,97.50,3180900,19.28
+1997-12-11,98.56,99.25,97.56,99.00,2289900,19.58
+1997-12-10,99.31,99.87,98.50,99.81,1221600,19.74
+1997-12-09,100.00,100.50,99.31,100.00,1343400,19.78
+1997-12-08,100.75,100.87,99.87,99.94,1063500,19.76
+1997-12-05,99.81,101.19,99.81,100.75,2563500,19.93
+1997-12-04,101.50,102.00,100.37,100.37,2470200,19.85
+1997-12-03,98.87,101.44,98.87,100.06,1937400,19.79
+1997-12-02,98.25,99.37,98.06,98.94,1712700,19.57
+1997-12-01,98.75,99.50,97.56,98.81,1991700,19.54
+1997-11-28,95.75,99.37,95.75,98.75,1040700,19.53
+1997-11-26,97.19,97.25,95.50,95.50,1770600,18.89
+1997-11-25,97.62,97.69,96.50,97.25,2256600,19.23
+1997-11-24,97.37,98.19,97.25,97.50,2265000,19.28
+1997-11-21,99.00,99.06,97.62,98.56,2665800,19.49
+1997-11-20,99.62,101.50,99.00,99.62,3670200,19.70
+1997-11-19,97.25,98.31,96.87,97.62,1712400,19.31
+1997-11-18,95.06,97.75,95.06,97.06,2615700,19.20
+1997-11-17,93.00,96.25,93.00,95.75,2231700,18.94
+1997-11-14,91.06,94.00,91.00,92.69,1842300,18.33
+1997-11-13,90.06,91.44,89.81,91.00,2106600,18.00
+1997-11-12,90.31,91.25,90.00,90.06,2552400,17.81
+1997-11-11,90.75,91.00,90.25,90.56,785100,17.91
+1997-11-10,90.50,91.75,90.44,90.75,2022300,17.95
+1997-11-07,90.00,90.87,89.87,90.19,2617500,17.84
+1997-11-06,91.25,91.50,90.62,90.87,1067700,17.97
+1997-11-05,92.12,93.06,91.00,91.25,1684800,18.05
+1997-11-04,92.62,93.25,91.06,92.37,1417500,18.27
+1997-11-03,91.62,92.75,91.25,92.75,1359900,18.34
+1997-10-31,90.94,90.94,89.69,90.62,2041500,17.92
+1997-10-30,89.19,90.44,89.06,90.06,2625900,17.81
+1997-10-29,89.75,91.37,89.37,90.19,2484300,17.84
+1997-10-28,85.00,90.12,84.75,90.00,2971500,17.80
+1997-10-27,91.50,92.19,86.12,86.25,2173200,17.06
+1997-10-24,93.06,93.87,91.81,92.06,2721000,18.21
+1997-10-23,93.00,93.25,91.25,93.06,2602500,18.40
+1997-10-22,92.62,94.87,92.37,94.50,2329200,18.69
+1997-10-21,90.37,93.25,90.37,93.00,1869300,18.39
+1997-10-20,90.00,90.37,89.62,90.31,761100,17.86
+1997-10-17,90.62,91.00,89.56,90.00,1704900,17.80
+1997-10-16,89.75,91.25,89.44,90.56,2051100,17.91
+1997-10-15,88.62,89.81,88.62,89.50,1965600,17.70
+1997-10-14,90.37,90.37,89.06,89.62,1921500,17.72
+1997-10-13,90.62,91.12,90.25,90.31,540000,17.86
+1997-10-10,90.69,90.87,90.12,90.37,1585800,17.87
+1997-10-09,91.37,91.87,90.44,91.44,1720200,18.08
+1997-10-08,92.25,92.31,91.06,92.00,1579800,18.19
+1997-10-07,92.94,93.12,92.50,92.50,1410000,18.29
+1997-10-06,93.06,93.44,92.94,93.06,994200,18.40
+1997-10-03,93.69,93.69,92.75,93.00,1995000,18.39
+1997-10-02,91.00,93.00,90.94,92.62,1226400,18.32
+1997-10-01,90.44,91.25,90.25,91.06,1526400,18.01
+1997-09-30,90.94,91.37,90.25,90.69,913500,17.94
+1997-09-29,90.12,91.06,89.62,90.94,1133100,17.98
+1997-09-26,90.12,90.87,89.94,90.44,1622700,17.89
+1997-09-25,90.50,91.69,90.12,90.94,2174400,17.81
+1997-09-24,90.94,91.62,90.37,90.62,2114100,17.75
+1997-09-23,90.25,90.94,89.44,90.75,2145600,17.78
+1997-09-22,92.44,92.44,91.25,91.44,1296600,17.91
+1997-09-19,94.25,94.37,91.50,92.37,5289300,18.09
+1997-09-18,90.75,94.50,90.50,94.50,3686700,18.51
+1997-09-17,90.00,90.37,89.31,90.00,1768200,17.63
+1997-09-16,89.50,90.31,88.94,90.06,2020800,17.64
+1997-09-15,88.50,89.50,88.50,88.87,1399200,17.41
+1997-09-12,88.56,89.00,86.81,88.69,1359300,17.37
+1997-09-11,87.87,88.56,87.25,87.87,1770000,17.21
+1997-09-10,88.87,89.44,88.37,88.56,1350900,17.35
+1997-09-09,89.25,90.00,88.69,89.12,2483400,17.46
+1997-09-08,86.81,89.19,86.81,88.44,1980600,17.32
+1997-09-05,87.50,87.56,85.62,86.31,4081800,16.91
+1997-09-04,89.00,89.19,87.06,87.37,1232700,17.11
+1997-09-03,89.81,90.25,88.75,89.00,1768500,17.43
+1997-09-02,88.50,89.81,88.50,89.81,1656900,17.59
+1997-08-29,88.87,89.25,88.50,88.50,1064100,17.33
+1997-08-28,88.87,90.00,88.37,88.94,1270200,17.42
+1997-08-27,88.75,89.69,88.06,89.25,1113900,17.48
+1997-08-26,89.00,89.56,88.69,88.94,1223400,17.42
+1997-08-25,89.56,90.00,89.00,89.31,1534800,17.49
+1997-08-22,89.75,89.94,87.87,89.81,1293900,17.59
+1997-08-21,91.06,91.50,89.75,90.44,1389900,17.71
+1997-08-20,90.69,92.00,90.00,91.94,1874100,18.01
+1997-08-19,88.50,90.75,88.50,90.75,3644400,17.78
+1997-08-18,91.56,91.87,89.00,89.00,2010900,17.43
+1997-08-15,94.06,94.12,92.00,92.00,1839300,18.02
+1997-08-14,95.00,95.31,94.56,94.81,1607400,18.57
+1997-08-13,95.31,95.31,94.00,94.56,1900800,18.52
+1997-08-12,94.94,95.25,94.37,94.44,1910100,18.50
+1997-08-11,93.25,95.12,93.06,94.94,1489200,18.60
+1997-08-08,94.31,94.37,92.56,93.12,2013300,18.24
+1997-08-07,95.44,95.56,94.19,94.44,1568100,18.50
+1997-08-06,94.50,95.81,94.25,95.37,1011600,18.68
+1997-08-05,93.56,95.00,93.44,94.44,1077300,18.50
+1997-08-04,93.56,94.25,93.37,93.87,766500,18.39
+1997-08-01,94.94,95.19,93.37,94.06,1553100,18.42
+1997-07-31,93.62,95.75,93.44,95.00,2552700,18.61
+1997-07-30,92.12,94.06,92.00,93.62,1840200,18.34
+1997-07-29,90.56,92.50,90.19,92.12,2978100,18.04
+1997-07-28,90.12,90.44,89.62,90.31,1435200,17.69
+1997-07-25,90.56,90.56,89.87,89.94,2462700,17.62
+1997-07-24,91.62,91.87,88.37,90.31,2880600,17.69
+1997-07-23,91.00,91.00,90.19,90.69,1129800,17.76
+1997-07-22,90.00,91.00,89.31,90.87,1491600,17.80
+1997-07-21,89.50,90.25,89.31,89.62,1506900,17.55
+1997-07-18,91.37,91.37,89.69,89.94,2400600,17.62
+1997-07-17,92.50,92.56,91.31,91.50,1594800,17.92
+1997-07-16,91.25,93.00,90.87,92.50,1386000,18.12
+1997-07-15,89.69,90.81,89.37,90.69,1330800,17.76
+1997-07-14,90.37,91.00,89.75,89.94,634200,17.62
+1997-07-11,91.12,91.94,90.37,90.56,1030200,17.74
+1997-07-10,89.62,91.87,89.62,91.12,1519200,17.85
+1997-07-09,90.12,92.44,89.31,89.56,3011100,17.54
+1997-07-08,88.62,90.12,88.50,89.87,1929900,17.60
+1997-07-07,87.75,88.94,87.75,88.62,1112400,17.36
+1997-07-03,87.87,88.44,87.69,88.00,750600,17.24
+1997-07-02,87.50,87.81,87.00,87.69,1141500,17.18
+1997-07-01,87.00,87.62,86.94,87.37,1260900,17.11
+1997-06-30,88.06,88.12,86.87,86.87,2049300,17.02
+1997-06-27,88.00,88.62,87.94,88.06,1231800,17.25
+1997-06-26,88.25,89.37,87.62,88.25,1719300,17.29
+1997-06-25,89.25,90.25,88.59,89.06,2931900,17.27
+1997-06-24,88.12,89.37,87.06,89.37,1815000,17.33
+1997-06-23,88.12,88.87,87.75,87.75,2461500,17.02
+1997-06-20,88.62,88.75,88.25,88.37,3295800,17.14
+1997-06-19,88.50,89.50,88.50,88.75,1453200,17.21
+1997-06-18,88.25,88.87,88.25,88.62,2109000,17.19
+1997-06-17,87.62,89.37,87.12,88.75,1764000,17.21
+1997-06-16,88.25,89.00,87.62,87.87,1403400,17.04
+1997-06-13,89.00,89.87,88.50,89.00,1986900,17.26
+1997-06-12,87.25,89.00,86.87,89.00,2283600,17.26
+1997-06-11,87.00,87.37,86.37,87.25,2311500,16.92
+1997-06-10,85.50,87.25,85.37,87.12,2810100,16.90
+1997-06-09,84.50,85.37,84.37,85.25,2634000,16.54
+1997-06-06,83.62,84.37,83.37,84.37,2533200,16.36
+1997-06-05,83.37,84.62,83.37,84.12,2472600,16.32
+1997-06-04,84.37,84.37,83.25,83.37,1119000,16.17
+1997-06-03,83.50,85.00,83.50,84.12,2228400,16.32
+1997-06-02,83.75,84.00,83.50,83.75,1089000,16.24
+1997-05-30,83.00,83.50,82.87,83.37,1134300,16.17
+1997-05-29,83.37,83.62,83.12,83.37,1434000,16.17
+1997-05-28,83.50,84.12,83.25,83.25,2264100,16.15
+1997-05-27,84.87,84.87,83.25,84.00,3285000,16.29
+1997-05-23,84.37,84.87,84.00,84.62,1731600,16.41
+1997-05-22,84.62,84.87,84.12,84.37,1971900,16.36
+1997-05-21,85.75,85.75,84.37,84.75,2769900,16.44
+1997-05-20,86.00,86.00,84.75,85.62,3976500,16.61
+1997-05-19,86.37,86.50,85.75,86.37,2499300,16.75
+1997-05-16,87.62,88.62,87.37,87.37,4561800,16.95
+1997-05-15,89.62,90.12,86.75,87.62,3507300,16.99
+1997-05-14,88.12,88.87,87.62,88.75,2137500,17.21
+1997-05-13,88.25,88.37,87.12,87.87,3209100,17.04
+1997-05-12,87.75,88.87,87.75,88.75,2794800,17.21
+1997-05-09,88.50,88.62,86.87,87.87,1815000,17.04
+1997-05-08,86.50,89.00,86.12,88.00,2476500,17.07
+1997-05-07,87.75,87.87,86.62,86.75,2145600,16.83
+1997-05-06,87.25,88.00,87.00,87.87,1944000,17.04
+1997-05-05,84.62,87.87,84.50,87.75,2306700,17.02
+1997-05-02,84.50,85.25,84.00,84.75,1786800,16.44
+1997-05-01,84.75,85.50,83.87,85.00,2694000,16.49
+1997-04-30,83.37,84.87,83.25,84.62,3426900,16.41
+1997-04-29,83.50,83.62,82.50,83.37,2876100,16.17
+1997-04-28,80.12,83.12,80.12,83.12,2852700,16.12
+1997-04-25,81.62,81.75,79.87,80.50,1629000,15.61
+1997-04-24,80.62,82.25,80.62,81.87,2682300,15.88
+1997-04-23,80.75,81.00,79.62,79.75,1306500,15.47
+1997-04-22,79.87,81.12,79.87,80.50,1109100,15.61
+1997-04-21,80.87,81.00,79.12,79.87,930900,15.49
+1997-04-18,79.62,80.87,79.62,80.50,1513200,15.61
+1997-04-17,80.00,80.12,79.50,79.62,969000,15.44
+1997-04-16,80.37,80.37,79.50,80.25,1262700,15.57
+1997-04-15,79.12,80.87,78.75,80.62,2680800,15.64
+1997-04-14,79.00,79.25,78.12,78.62,1659300,15.25
+1997-04-11,80.12,80.62,79.00,79.12,1823400,15.35
+1997-04-10,79.75,81.25,79.75,80.62,1416900,15.64
+1997-04-09,79.87,80.37,79.75,79.87,1234200,15.49
+1997-04-08,79.37,80.37,79.25,80.00,2173500,15.52
+1997-04-07,79.12,79.87,79.00,79.50,2416500,15.42
+1997-04-04,78.50,79.25,78.37,79.12,2582700,15.35
+1997-04-03,79.75,80.37,78.50,79.00,2301600,15.32
+1997-04-02,79.75,80.87,79.75,79.87,1472400,15.49
+1997-04-01,79.87,80.12,79.12,80.00,1870200,15.52
+1997-03-31,80.12,81.87,79.75,79.87,2535600,15.49
+1997-03-27,82.00,82.00,79.50,80.25,2026500,15.57
+1997-03-26,81.75,82.25,81.62,81.87,1265100,15.88
+1997-03-25,83.37,84.00,83.00,83.12,1720800,15.98
+1997-03-24,83.00,83.62,82.87,83.37,1334400,16.02
+1997-03-21,83.37,83.37,82.87,82.87,1845000,15.93
+1997-03-20,83.00,83.25,82.50,82.75,1516800,15.91
+1997-03-19,82.62,83.37,82.62,83.25,1449900,16.00
+1997-03-18,83.75,84.25,82.62,82.87,1224900,15.93
+1997-03-17,82.87,84.00,82.37,84.00,1268400,16.15
+1997-03-14,83.75,84.50,83.25,83.25,1901400,16.00
+1997-03-13,83.87,84.62,83.37,83.62,1784400,16.07
+1997-03-12,83.75,84.75,83.62,84.50,2442600,16.24
+1997-03-11,83.00,84.62,83.00,83.87,3360600,16.12
+1997-03-10,82.50,83.75,82.50,83.25,1445100,16.00
+1997-03-07,81.12,83.25,81.12,82.87,2910600,15.93
+1997-03-06,81.37,81.50,81.12,81.37,2774100,15.64
+1997-03-05,81.75,81.87,80.87,81.37,1872300,15.64
+1997-03-04,82.12,82.25,81.62,81.62,2082600,15.69
+1997-03-03,80.37,82.00,80.12,81.87,1691700,15.74
+1997-02-28,81.00,81.75,80.50,81.00,2853300,15.57
+1997-02-27,81.50,82.62,81.37,81.37,2174100,15.64
+1997-02-26,80.62,82.25,80.50,81.50,3051000,15.67
+1997-02-25,80.75,80.87,80.00,80.50,1731600,15.47
+1997-02-24,79.12,81.00,79.12,80.75,1686600,15.52
+1997-02-21,79.62,80.25,79.25,79.25,2185800,15.23
+1997-02-20,80.25,80.75,78.50,79.50,2126100,15.28
+1997-02-19,80.50,80.87,80.00,80.37,1808400,15.45
+1997-02-18,81.00,81.25,80.37,80.75,1800000,15.52
+1997-02-14,79.75,81.12,79.62,80.62,2211000,15.50
+1997-02-13,80.75,80.75,80.25,80.37,2174400,15.45
+1997-02-12,79.37,80.62,79.25,80.62,2183400,15.50
+1997-02-11,79.37,79.50,78.75,79.12,2343300,15.21
+1997-02-10,79.37,79.87,79.25,79.25,3820200,15.23
+1997-02-07,78.62,79.37,78.50,79.12,2986800,15.21
+1997-02-06,77.62,78.50,77.37,78.37,2740200,15.06
+1997-02-05,78.75,79.12,77.50,77.75,4750200,14.94
+1997-02-04,78.00,78.50,77.75,78.37,2679000,15.06
+1997-02-03,77.25,78.12,76.75,78.00,3613200,14.99
+1997-01-31,77.75,77.75,75.75,77.12,9231600,14.82
+1997-01-30,79.25,80.12,77.62,78.62,5345700,15.11
+1997-01-29,78.75,78.87,78.50,78.75,2124000,15.14
+1997-01-28,79.50,79.62,78.50,78.62,1718100,15.11
+1997-01-27,79.00,79.62,79.00,79.25,1313100,15.23
+1997-01-24,79.75,79.87,79.00,79.12,1988400,15.21
+1997-01-23,81.12,81.37,79.50,79.75,2721900,15.33
+1997-01-22,81.25,82.00,81.00,81.12,2253300,15.59
+1997-01-21,81.50,81.75,81.12,81.50,1680900,15.67
+1997-01-20,82.87,83.00,82.00,82.00,973500,15.76
+1997-01-17,81.75,82.87,81.62,82.87,2800200,15.93
+1997-01-16,82.62,83.12,81.00,81.62,3310800,15.69
+1997-01-15,83.00,83.12,81.87,82.37,2700000,15.83
+1997-01-14,83.25,83.87,82.87,83.25,1596000,16.00
+1997-01-13,82.87,83.37,82.25,83.00,2326500,15.95
+1997-01-10,81.12,82.75,80.87,82.75,1625700,15.91
+1997-01-09,81.37,82.00,81.12,81.75,2344200,15.71
+1997-01-08,81.87,82.00,81.12,81.50,1430700,15.67
+1997-01-07,81.25,81.75,80.87,81.62,2086800,15.69
+1997-01-06,80.50,81.87,80.37,81.37,2334300,15.64
+1997-01-03,78.75,80.12,78.62,80.12,1784100,15.40
+1997-01-02,78.12,79.12,77.87,78.75,2145000,15.14
+1996-12-31,79.37,80.37,78.37,78.37,1493400,15.06
+1996-12-30,79.00,80.25,79.00,79.25,1362300,15.23
+1996-12-27,78.87,79.50,78.75,79.00,1274400,15.18
+1996-12-26,78.87,79.50,78.37,79.37,6885900,15.11
+1996-12-24,78.87,79.12,78.37,78.87,482700,15.02
+1996-12-23,79.00,79.37,78.75,79.00,1229100,15.04
+1996-12-20,80.25,80.25,79.12,79.87,3306900,15.21
+1996-12-19,78.87,79.12,78.25,78.75,2411100,14.99
+1996-12-18,78.75,79.12,78.12,78.50,1508100,14.95
+1996-12-17,78.12,79.37,78.12,78.87,2573400,15.02
+1996-12-16,79.50,80.37,79.00,79.12,2899800,15.06
+1996-12-13,80.62,80.62,79.37,79.50,2695800,15.14
+1996-12-12,81.25,81.75,80.62,80.62,2457600,15.35
+1996-12-11,81.50,82.00,81.00,81.25,2650800,15.47
+1996-12-10,82.00,82.37,81.50,82.37,1155900,15.68
+1996-12-09,81.87,81.87,81.50,81.75,1506900,15.56
+1996-12-06,81.50,82.25,81.00,81.75,1273200,15.56
+1996-12-05,82.37,82.75,82.25,82.37,1704000,15.68
+1996-12-04,82.75,82.87,82.37,82.50,1634400,15.71
+1996-12-03,84.25,84.75,82.75,82.87,2188500,15.78
+1996-12-02,83.50,84.12,82.37,84.00,1227300,15.99
+1996-11-29,83.87,84.00,83.75,83.75,905100,15.95
+1996-11-27,83.87,84.12,83.75,84.00,1035000,15.99
+1996-11-26,84.00,84.37,83.25,83.75,2828400,15.95
+1996-11-25,82.37,84.50,82.12,84.25,2063400,16.04
+1996-11-22,82.62,82.75,82.00,82.50,1640100,15.71
+1996-11-21,83.25,83.37,82.62,82.75,1578300,15.76
+1996-11-20,83.50,83.87,83.12,83.25,1078500,15.85
+1996-11-19,84.00,84.25,82.75,83.50,1110900,15.90
+1996-11-18,84.12,84.62,83.87,84.12,1296900,16.02
+1996-11-15,85.00,85.75,84.12,84.12,3101700,16.02
+1996-11-14,84.00,85.50,84.00,84.75,2181900,16.14
+1996-11-13,82.87,84.25,82.25,84.00,3921900,15.99
+1996-11-12,80.12,82.00,79.87,82.00,2808600,15.61
+1996-11-11,80.25,80.25,80.00,80.12,1029900,15.25
+1996-11-08,80.50,80.50,80.00,80.25,987600,15.28
+1996-11-07,79.87,80.50,79.75,80.12,1370700,15.25
+1996-11-06,78.75,80.12,78.75,79.75,1849800,15.18
+1996-11-05,78.50,79.37,78.37,79.00,1359900,15.04
+1996-11-04,78.37,78.75,78.00,78.50,1321800,14.95
+1996-11-01,78.00,78.62,77.87,78.37,1506600,14.92
+1996-10-31,77.87,78.00,77.50,77.75,1808100,14.80
+1996-10-30,78.12,78.50,77.37,77.62,1570800,14.78
+1996-10-29,78.25,78.50,77.75,78.25,1186800,14.90
+1996-10-28,78.37,79.12,78.12,78.25,1389900,14.90
+1996-10-25,78.62,78.75,78.12,78.37,1329900,14.92
+1996-10-24,78.12,79.75,78.12,78.62,1890900,14.97
+1996-10-23,77.50,78.00,77.25,78.00,1030200,14.85
+1996-10-22,78.37,78.50,77.50,77.62,1668300,14.78
+1996-10-21,78.25,78.50,78.00,78.25,1482600,14.90
+1996-10-18,79.50,79.62,78.50,78.75,2186100,14.99
+1996-10-17,79.25,79.75,78.75,79.37,2099100,15.11
+1996-10-16,78.50,79.25,78.25,79.25,1246800,15.09
+1996-10-15,78.25,78.87,78.25,78.50,1554000,14.95
+1996-10-14,79.00,79.12,78.12,78.25,1264200,14.90
+1996-10-11,79.62,79.75,78.62,79.00,1594800,15.04
+1996-10-10,80.12,80.25,79.50,79.62,669300,15.16
+1996-10-09,80.50,80.62,79.87,80.25,1543200,15.28
+1996-10-08,80.37,81.00,80.25,80.62,953100,15.35
+1996-10-07,81.00,81.00,80.00,80.37,2222700,15.30
+1996-10-04,81.00,81.00,80.37,80.50,1803300,15.33
+1996-10-03,80.75,81.25,80.62,81.00,1264800,15.42
+1996-10-02,80.62,81.12,80.37,80.87,1277700,15.40
+1996-10-01,80.37,80.87,80.12,80.25,1508400,15.28
+1996-09-30,80.12,80.87,80.00,80.25,1655700,15.28
+1996-09-27,81.12,81.50,80.87,80.87,1768500,15.40
+1996-09-26,81.00,81.25,80.37,81.25,2769900,15.47
+1996-09-25,81.87,82.12,81.00,81.87,1701000,15.44
+1996-09-24,81.25,82.75,81.25,82.12,1455000,15.49
+1996-09-23,81.87,81.87,81.25,81.37,890100,15.35
+1996-09-20,82.12,82.62,82.00,82.25,1977600,15.52
+1996-09-19,82.00,82.12,81.25,82.00,1602600,15.47
+1996-09-18,81.62,82.50,81.12,82.25,1745700,15.52
+1996-09-17,80.75,81.87,80.25,81.62,1374300,15.40
+1996-09-16,80.87,80.87,80.50,80.62,1317300,15.21
+1996-09-13,80.62,81.12,80.50,80.75,2009400,15.23
+1996-09-12,80.37,80.50,80.12,80.37,1356000,15.16
+1996-09-11,80.25,80.75,80.12,80.25,1635900,15.14
+1996-09-10,80.12,80.62,79.87,80.50,1691700,15.19
+1996-09-09,80.00,80.87,79.87,80.00,3216600,15.09
+1996-09-06,78.75,79.81,78.75,79.50,1530000,15.00
+1996-09-05,78.87,79.00,78.50,78.62,1474200,14.83
+1996-09-04,79.25,79.75,79.25,79.37,1659000,14.97
+1996-09-03,79.00,79.87,78.62,79.50,1571700,15.00
+1996-08-30,79.62,79.87,79.50,79.75,744300,15.04
+1996-08-29,79.12,79.50,79.00,79.37,885600,14.97
+1996-08-28,79.25,79.50,79.00,79.12,573600,14.93
+1996-08-27,79.00,79.25,78.75,79.25,1694100,14.95
+1996-08-26,79.62,80.00,79.00,79.12,751500,14.93
+1996-08-23,79.75,80.12,79.62,79.87,1532400,15.07
+1996-08-22,79.75,80.50,79.75,80.25,998100,15.14
+1996-08-21,79.62,79.75,79.25,79.75,780000,15.04
+1996-08-20,79.50,80.12,79.37,79.75,1563900,15.04
+1996-08-19,78.87,79.37,78.75,79.37,945000,14.97
+1996-08-16,79.12,79.62,78.87,79.00,1499100,14.90
+1996-08-15,77.75,79.25,77.50,79.00,1960200,14.90
+1996-08-14,77.50,78.00,77.50,77.87,1130100,14.69
+1996-08-13,78.12,78.25,77.62,77.75,1838100,14.67
+1996-08-12,77.75,78.12,77.50,78.12,2199000,14.74
+1996-08-09,77.12,77.75,77.12,77.37,994800,14.60
+1996-08-08,77.25,77.62,77.00,77.25,1902600,14.57
+1996-08-07,77.00,78.12,77.00,77.50,2523300,14.62
+1996-08-06,76.12,77.25,76.00,77.00,2761500,14.53
+1996-08-05,75.25,76.50,75.00,76.12,2022600,14.36
+1996-08-02,75.37,75.62,74.25,75.25,1958100,14.20
+1996-08-01,74.75,75.00,73.75,74.87,2481900,14.12
+1996-07-31,74.62,74.75,73.87,74.25,1716000,14.01
+1996-07-30,74.00,75.00,73.75,74.87,1777500,14.12
+1996-07-29,73.62,74.12,72.50,73.75,3250200,13.91
+1996-07-26,72.00,73.87,72.00,73.75,3061800,13.91
+1996-07-25,72.12,72.37,71.50,71.87,2742300,13.56
+1996-07-24,70.12,71.62,69.75,70.62,2707500,13.32
+1996-07-23,71.87,72.25,71.00,71.12,2295900,13.42
+1996-07-22,72.87,72.87,70.75,71.62,2610600,13.51
+1996-07-19,73.37,73.50,72.75,72.75,2005200,13.72
+1996-07-18,74.50,74.75,73.50,73.50,3520800,13.87
+1996-07-17,76.37,76.37,73.37,74.37,3665700,14.03
+1996-07-16,75.75,76.62,73.00,76.25,5026500,14.38
+1996-07-15,78.50,78.75,76.25,76.25,2410200,14.38
+1996-07-12,79.12,79.25,78.12,78.62,1749000,14.83
+1996-07-11,79.87,80.00,78.75,79.25,1753200,14.95
+1996-07-10,78.12,78.87,77.87,78.75,2702700,14.86
+1996-07-09,77.62,78.50,77.50,78.25,1956000,14.76
+1996-07-08,77.00,77.75,76.87,77.12,1311900,14.55
+1996-07-05,77.75,78.25,76.62,76.75,778200,14.48
+1996-07-03,78.00,78.75,77.75,78.25,720000,14.76
+1996-07-02,78.62,78.87,77.75,78.12,1021500,14.74
+1996-07-01,76.12,78.50,76.00,78.25,2264100,14.76
+1996-06-28,76.87,77.37,76.00,76.00,2529000,14.34
+1996-06-27,77.62,77.62,76.25,76.62,1581600,14.45
+1996-06-26,79.62,79.75,77.25,77.37,1510800,14.60
+1996-06-25,80.75,81.25,80.50,80.62,1935000,15.07
+1996-06-24,80.37,81.12,80.25,80.62,1599300,15.07
+1996-06-21,80.00,80.25,79.87,79.87,2843100,14.93
+1996-06-20,79.87,80.12,79.75,79.75,1985700,14.90
+1996-06-19,80.25,80.87,79.50,79.50,1793100,14.86
+1996-06-18,80.87,81.25,80.25,80.37,1859100,15.02
+1996-06-17,81.75,81.75,80.62,81.00,1766700,15.14
+1996-06-14,82.62,83.12,81.62,81.62,2688300,15.25
+1996-06-13,82.12,82.62,82.00,82.50,2472600,15.42
+1996-06-12,81.37,83.25,81.37,82.37,2584200,15.39
+1996-06-11,81.25,81.37,80.62,81.00,3224100,15.14
+1996-06-10,82.50,82.50,80.62,81.00,2157600,15.14
+1996-06-07,80.87,82.12,80.62,82.12,2369100,15.35
+1996-06-06,83.25,83.25,81.87,81.87,1596900,15.30
+1996-06-05,83.12,83.25,82.62,83.00,1923600,15.51
+1996-06-04,83.25,83.87,83.00,83.25,1831800,15.56
+1996-06-03,83.12,83.50,82.75,83.12,1696500,15.53
+1996-05-31,84.50,84.50,83.25,83.62,1833300,15.63
+1996-05-30,85.00,85.00,84.25,84.50,1904400,15.79
+1996-05-29,85.75,86.25,84.50,84.62,1629300,15.82
+1996-05-28,85.37,86.12,85.25,85.62,1500900,16.00
+1996-05-24,85.25,85.87,85.25,85.62,1885800,16.00
+1996-05-23,86.00,86.12,84.87,85.50,2300700,15.98
+1996-05-22,87.12,87.25,86.37,86.50,3986400,16.17
+1996-05-21,86.37,87.75,86.12,87.37,2630700,16.33
+1996-05-20,85.62,86.50,85.62,86.12,3074400,16.10
+1996-05-17,85.25,86.00,85.25,85.25,2280900,15.93
+1996-05-16,84.00,85.12,84.00,85.00,3789000,15.89
+1996-05-15,87.00,87.37,83.87,84.12,7840800,15.72
+1996-05-14,87.50,87.87,86.50,87.00,3561000,16.26
+1996-05-13,88.12,88.50,87.37,87.87,2848200,16.42
+1996-05-10,90.50,90.50,88.12,88.12,2442300,16.47
+1996-05-09,90.50,91.25,90.00,90.25,2331900,16.87
+1996-05-08,90.37,90.87,88.75,90.87,3786900,16.98
+1996-05-07,91.62,91.75,90.75,91.00,2401800,17.01
+1996-05-06,91.87,92.50,91.62,91.75,2653500,17.15
+1996-05-03,89.87,91.87,89.25,91.87,4212300,17.17
+1996-05-02,89.00,91.50,88.87,89.87,4773900,16.80
+1996-05-01,88.75,89.75,88.75,89.62,1982700,16.75
+1996-04-30,87.75,88.87,87.75,88.87,1799400,16.61
+1996-04-29,87.62,89.00,87.50,88.00,2866800,16.45
+1996-04-26,87.12,87.87,87.12,87.50,2045700,16.35
+1996-04-25,87.62,87.62,86.75,87.25,4963500,16.31
+1996-04-24,89.12,89.12,87.62,87.87,2109900,16.42
+1996-04-23,89.62,89.62,88.62,89.00,1566900,16.63
+1996-04-22,90.00,90.37,89.25,89.62,1954200,16.75
+1996-04-19,89.87,89.87,89.50,89.75,1694100,16.77
+1996-04-18,89.00,90.00,89.00,89.87,2330700,16.80
+1996-04-17,89.37,89.50,88.50,89.00,1181700,16.63
+1996-04-16,89.12,89.50,88.50,89.50,1481700,16.73
+1996-04-15,87.87,89.12,87.87,89.12,1844100,16.66
+1996-04-12,88.00,88.25,87.37,87.62,1319100,16.38
+1996-04-11,89.12,89.12,87.37,88.00,2929200,16.45
+1996-04-10,89.37,90.25,89.00,89.00,2796600,16.63
+1996-04-09,88.87,89.87,88.62,89.50,2605800,16.73
+1996-04-08,87.12,88.50,87.12,88.50,2517300,16.54
+1996-04-04,87.37,88.50,87.25,88.00,2509200,16.45
+1996-04-03,87.00,87.87,86.87,87.37,3001800,16.33
+1996-04-02,86.62,87.62,86.37,87.12,2525700,16.28
+1996-04-01,86.00,87.25,86.00,86.87,2622600,16.24
+1996-03-29,86.75,87.62,86.37,87.00,2681700,16.26
+1996-03-28,85.62,86.62,85.25,86.62,5422500,16.19
+1996-03-27,86.75,86.75,85.62,85.62,2499000,16.00
+1996-03-26,87.50,87.87,87.12,87.37,2322600,16.19
+1996-03-25,86.75,87.87,86.75,87.50,2023200,16.21
+1996-03-22,87.62,87.62,86.25,86.62,1551000,16.05
+1996-03-21,87.62,88.12,87.25,87.37,1755000,16.19
+1996-03-20,89.25,89.37,87.50,87.75,3866700,16.26
+1996-03-19,89.75,90.00,89.00,89.50,4868400,16.58
+1996-03-18,88.75,89.75,88.00,89.25,4056900,16.54
+1996-03-15,88.37,89.00,88.12,88.75,4281900,16.44
+1996-03-14,86.87,89.50,86.87,88.62,5373900,16.42
+1996-03-13,86.00,86.62,84.75,86.12,4945200,15.96
+1996-03-12,83.75,87.12,83.62,86.87,4114200,16.10
+1996-03-11,81.25,85.00,81.12,84.37,5481900,15.63
+1996-03-08,79.87,82.37,79.12,81.50,5054400,15.10
+1996-03-07,80.12,80.50,79.50,80.50,2141700,14.92
+1996-03-06,80.75,81.25,80.06,80.50,2700000,14.92
+1996-03-05,80.50,80.75,80.12,80.75,2226000,14.96
+1996-03-04,79.75,81.37,79.75,80.75,2280900,14.96
+1996-03-01,80.62,80.87,79.50,79.75,2011800,14.78
+1996-02-29,79.87,80.75,79.87,80.25,3062700,14.87
+1996-02-28,79.37,81.62,78.62,80.50,5385600,14.92
+1996-02-27,78.00,79.62,77.87,79.12,2551800,14.66
+1996-02-26,79.62,79.75,77.87,77.87,1999200,14.43
+1996-02-23,77.37,79.87,77.37,79.62,3284100,14.75
+1996-02-22,77.00,77.75,76.75,77.37,1731600,14.34
+1996-02-21,75.12,77.12,75.12,76.87,3070800,14.24
+1996-02-20,75.12,75.62,75.00,75.25,2701800,13.94
+1996-02-16,75.75,75.87,74.87,75.50,3115800,13.99
+1996-02-15,77.50,77.62,76.50,76.50,1325100,14.17
+1996-02-14,77.75,77.87,77.25,77.75,2197500,14.41
+1996-02-13,77.00,78.00,76.62,77.87,3356100,14.43
+1996-02-12,77.62,78.87,77.62,78.00,2345700,14.45
+1996-02-09,78.37,79.25,77.62,78.00,4358400,14.45
+1996-02-08,77.50,79.12,77.37,78.87,3696000,14.61
+1996-02-07,76.75,77.50,76.62,77.25,4003200,14.31
+1996-02-06,75.25,77.12,75.25,76.75,4810800,14.22
+1996-02-05,73.75,75.37,73.75,75.37,2171100,13.97
+1996-02-02,74.00,74.00,73.50,74.00,1989300,13.71
+1996-02-01,74.00,74.12,73.62,74.12,1463100,13.73
+1996-01-31,74.50,75.12,74.12,74.50,3308400,13.80
+1996-01-30,71.75,74.50,71.75,74.50,3903900,13.80
+1996-01-29,71.12,72.12,71.12,71.75,2951700,13.29
+1996-01-26,70.12,71.25,70.00,71.00,2742300,13.16
+1996-01-25,70.25,70.37,69.62,70.12,2865900,12.99
+1996-01-24,70.25,71.25,70.00,71.00,2440800,13.16
+1996-01-23,70.00,70.12,69.87,70.00,1884300,12.97
+1996-01-22,69.12,69.87,69.00,69.87,2097300,12.95
+1996-01-19,68.75,69.62,68.25,69.12,3420900,12.81
+1996-01-18,69.50,69.87,69.00,69.00,4955700,12.79
+1996-01-17,70.25,70.25,69.62,69.75,2928600,12.92
+1996-01-16,71.00,71.00,70.00,70.37,2591100,13.04
+1996-01-15,70.75,71.62,70.62,70.75,1380900,13.11
+1996-01-12,70.87,71.25,70.37,70.75,1235700,13.11
+1996-01-11,71.25,71.25,70.50,70.75,1629300,13.11
+1996-01-10,72.25,72.25,71.12,71.12,3123300,13.18
+1996-01-09,72.75,73.00,72.25,72.55,1839000,13.44
+1996-01-08,72.62,73.00,72.50,72.62,357300,13.46
+1996-01-05,73.12,73.50,72.75,72.75,1204200,13.48
+1996-01-04,73.00,73.50,72.75,73.12,2954400,13.55
+1996-01-03,71.37,72.75,71.25,72.62,3937500,13.46
+1996-01-02,70.25,71.25,70.12,71.12,2522700,13.18
+1995-12-29,69.25,70.37,69.25,70.25,1929300,13.02
+1995-12-28,69.25,69.62,68.87,69.25,1715700,12.83
+1995-12-27,70.00,70.25,69.25,69.62,1123200,12.90
+1995-12-26,70.37,71.12,70.25,70.50,6103200,12.92
+1995-12-22,70.25,70.50,69.87,70.00,825000,12.83
+1995-12-21,70.25,70.50,69.87,70.37,1311900,12.90
+1995-12-20,70.00,70.37,69.87,70.00,2411700,12.83
+1995-12-19,69.62,70.12,69.50,69.87,2617500,12.81
+1995-12-18,69.12,69.69,68.87,69.37,1843500,12.72
+1995-12-15,70.50,70.75,69.75,70.12,4608300,12.85
+1995-12-14,70.37,70.62,70.25,70.50,1509300,12.92
+1995-12-13,69.87,70.75,69.75,70.37,2415600,12.90
+1995-12-12,70.75,70.75,69.87,70.00,3579900,12.83
+1995-12-11,71.25,71.37,70.62,70.87,2831100,12.99
+1995-12-08,71.87,71.87,71.00,71.12,3450000,13.04
+1995-12-07,72.12,72.12,71.75,71.87,2249100,13.18
+1995-12-06,72.62,72.87,72.00,72.25,1864200,13.24
+1995-12-05,71.75,72.37,71.75,72.37,1516800,13.27
+1995-12-04,71.37,72.12,71.37,71.87,1834200,13.18
+1995-12-01,71.00,71.50,70.87,71.37,1541700,13.08
+1995-11-30,71.37,71.50,70.87,70.87,1314300,12.99
+1995-11-29,70.25,71.50,70.25,71.12,1600800,13.04
+1995-11-28,70.62,70.75,69.87,70.12,2381100,12.85
+1995-11-27,70.75,71.00,70.37,70.75,2548500,12.97
+1995-11-24,70.25,70.62,70.12,70.25,557400,12.88
+1995-11-22,69.00,70.50,69.00,70.25,2882400,12.88
+1995-11-21,69.00,69.12,68.50,69.12,1470900,12.67
+1995-11-20,69.00,69.00,68.75,69.00,1080000,12.65
+1995-11-17,68.87,69.12,68.75,69.00,2515200,12.65
+1995-11-16,69.12,69.25,68.75,69.00,1293300,12.65
+1995-11-15,68.87,69.25,68.87,69.25,1725900,12.69
+1995-11-14,68.75,69.12,68.62,69.00,2161500,12.65
+1995-11-13,68.87,69.00,68.50,68.62,1544100,12.58
+1995-11-10,68.75,69.50,68.37,69.00,2925600,12.65
+1995-11-09,68.37,68.87,68.00,68.75,2121900,12.60
+1995-11-08,68.00,68.25,67.75,68.12,1992600,12.49
+1995-11-07,66.87,68.25,66.62,68.00,3418500,12.47
+1995-11-06,66.37,67.12,66.25,66.75,2652600,12.24
+1995-11-03,66.25,66.75,65.37,66.62,5522400,12.21
+1995-11-02,68.00,68.25,66.75,66.75,5080200,12.24
+1995-11-01,68.12,68.50,67.25,67.87,5705700,12.44
+1995-10-31,69.50,70.12,68.62,68.62,7835100,12.58
+1995-10-30,69.50,71.25,69.37,69.87,7718100,12.81
+1995-10-27,69.87,70.87,69.75,70.75,2012400,12.97
+1995-10-26,70.12,70.75,70.00,70.00,3210000,12.83
+1995-10-25,70.75,71.25,69.62,70.00,3425100,12.83
+1995-10-24,70.87,71.37,70.62,70.62,3394800,12.95
+1995-10-23,72.00,72.12,70.87,71.00,2591100,13.02
+1995-10-20,72.12,72.62,72.00,72.12,1936800,13.22
+1995-10-19,71.62,72.37,71.62,72.12,1750200,13.22
+1995-10-18,72.37,72.37,71.37,71.62,1793100,13.13
+1995-10-17,72.50,72.50,71.87,72.12,1303200,13.22
+1995-10-16,72.75,72.75,72.00,72.62,1101000,13.31
+1995-10-13,73.25,73.37,72.50,72.50,1608300,13.29
+1995-10-12,73.50,73.50,72.75,73.25,1681500,13.43
+1995-10-11,73.50,73.87,73.25,73.62,1573500,13.50
+1995-10-10,73.37,73.87,73.00,73.37,2340600,13.45
+1995-10-09,73.37,73.75,73.12,73.62,1419300,13.50
+1995-10-06,73.75,74.25,73.25,73.25,2064900,13.43
+1995-10-05,73.50,74.00,73.00,74.00,1254900,13.57
+1995-10-04,73.62,73.87,73.12,73.50,2532600,13.47
+1995-10-03,73.62,74.12,73.00,73.62,2778300,13.50
+1995-10-02,74.00,74.37,73.25,73.62,2319000,13.50
+1995-09-29,74.62,75.12,74.37,74.50,2489400,13.66
+1995-09-28,74.62,75.00,74.12,74.62,1567500,13.68
+1995-09-27,74.37,74.75,73.75,74.75,3134400,13.70
+1995-09-26,75.12,75.50,74.75,75.00,2550000,13.61
+1995-09-25,75.00,75.00,74.50,74.75,2634000,13.57
+1995-09-22,74.12,75.50,74.12,75.00,2571900,13.61
+1995-09-21,75.37,75.50,74.50,74.87,2118600,13.59
+1995-09-20,76.12,76.12,75.25,75.50,1893300,13.70
+1995-09-19,76.62,76.62,75.75,76.37,2173500,13.86
+1995-09-18,77.25,77.37,76.62,76.75,2917500,13.93
+1995-09-15,77.87,78.00,77.50,77.50,3847500,14.07
+1995-09-14,76.87,77.87,76.75,77.87,3498300,14.13
+1995-09-13,77.12,78.00,77.00,77.62,1991100,14.09
+1995-09-12,77.75,77.87,77.12,77.37,2078400,14.04
+1995-09-11,76.50,77.87,76.50,77.75,3421500,14.11
+1995-09-08,76.00,76.62,76.00,76.62,1450200,13.91
+1995-09-07,75.62,76.25,75.50,76.00,1513200,13.79
+1995-09-06,75.50,76.00,75.37,75.87,1805700,13.77
+1995-09-05,74.87,75.62,74.75,75.37,2170800,13.68
+1995-09-01,73.87,74.75,73.87,74.62,1805100,13.54
+1995-08-31,73.62,74.12,73.50,74.00,2006100,13.43
+1995-08-30,74.87,74.87,73.62,73.75,2777700,13.38
+1995-08-29,74.25,74.75,73.75,74.50,1951500,13.52
+1995-08-28,73.62,74.50,73.62,74.37,1692300,13.50
+1995-08-25,73.62,73.75,73.37,73.50,2464200,13.34
+1995-08-24,73.50,73.75,73.25,73.50,3351600,13.34
+1995-08-23,74.37,74.62,73.50,73.75,2994900,13.38
+1995-08-22,74.62,74.87,74.25,74.37,2166600,13.50
+1995-08-21,75.00,75.12,74.62,74.62,2244900,13.54
+1995-08-18,75.12,75.12,74.75,74.75,1832700,13.57
+1995-08-17,74.50,74.87,74.25,74.87,3053100,13.59
+1995-08-16,74.75,75.37,74.62,75.25,1933500,13.66
+1995-08-15,74.50,74.87,74.37,74.75,4173900,13.57
+1995-08-14,76.25,76.25,75.25,75.25,1844100,13.66
+1995-08-11,76.12,76.25,75.87,76.25,2492700,13.84
+1995-08-10,75.87,76.37,75.50,75.75,2699400,13.75
+1995-08-09,75.75,76.00,75.62,75.75,2961000,13.75
+1995-08-08,75.62,75.75,75.37,75.75,1381500,13.75
+1995-08-07,75.00,75.75,75.00,75.50,1828500,13.70
+1995-08-04,75.12,75.25,74.62,74.87,1539900,13.59
+1995-08-03,74.37,75.25,74.25,75.12,1434900,13.63
+1995-08-02,75.00,75.37,74.50,74.75,2415600,13.57
+1995-08-01,74.00,75.12,74.00,74.75,2940000,13.57
+1995-07-31,73.62,74.37,73.25,74.12,1779000,13.45
+1995-07-28,74.37,74.75,73.50,73.62,2066100,13.36
+1995-07-27,73.75,74.37,73.62,74.25,1923300,13.48
+1995-07-26,74.75,74.75,73.25,73.62,1392300,13.36
+1995-07-25,74.75,74.87,74.37,74.75,1299000,13.57
+1995-07-24,74.75,75.25,74.25,74.75,1874400,13.57
+1995-07-21,74.50,74.75,73.87,74.75,3185700,13.57
+1995-07-20,74.87,74.87,74.00,74.62,2421000,13.54
+1995-07-19,75.50,75.50,73.87,74.87,3124200,13.59
+1995-07-18,77.00,77.00,75.62,75.62,3167700,13.72
+1995-07-17,76.75,77.25,76.50,77.00,1603500,13.97
+1995-07-14,76.25,76.50,75.87,76.25,1502400,13.84
+1995-07-13,76.87,77.12,76.50,76.62,3454800,13.91
+1995-07-12,74.75,76.12,74.75,75.75,2805000,13.75
+1995-07-11,75.37,75.37,74.62,74.87,2254200,13.59
+1995-07-10,76.00,76.37,75.50,75.50,5233200,13.70
+1995-07-07,72.75,75.12,72.62,75.00,6903300,13.61
+1995-07-06,72.50,73.00,72.25,72.87,2417400,13.22
+1995-07-05,72.00,72.75,71.62,72.37,2384400,13.13
+1995-07-03,72.00,72.12,71.75,72.00,446400,13.07
+1995-06-30,71.62,72.25,71.62,71.87,1844100,13.04
+1995-06-29,71.25,72.00,71.12,71.62,2099400,13.00
+1995-06-28,72.12,72.25,71.00,71.25,3465600,12.93
+1995-06-27,72.75,73.00,72.62,72.87,2721000,13.09
+1995-06-26,73.12,73.12,72.12,72.62,1479300,13.04
+1995-06-23,72.50,73.50,72.37,73.12,2705700,13.13
+1995-06-22,71.87,72.75,71.50,72.62,3287400,13.04
+1995-06-21,71.37,71.50,71.12,71.37,1976700,12.82
+1995-06-20,70.87,71.62,70.75,71.25,2644200,12.80
+1995-06-19,70.00,71.12,69.87,70.75,3062700,12.71
+1995-06-16,69.50,70.00,69.25,70.00,5127300,12.57
+1995-06-15,69.75,70.00,69.50,69.50,3814800,12.48
+1995-06-14,69.75,70.25,69.62,69.87,3630900,12.55
+1995-06-13,70.62,70.87,70.25,70.25,3301500,12.62
+1995-06-12,70.62,71.00,70.50,70.62,2191800,12.68
+1995-06-09,71.12,71.25,70.62,71.12,2895600,12.77
+1995-06-08,71.87,72.25,71.50,71.50,2233200,12.84
+1995-06-07,72.00,72.25,71.75,72.00,2606700,12.93
+1995-06-06,71.62,72.50,71.50,72.37,2790900,13.00
+1995-06-05,71.25,71.87,71.12,71.50,3849000,12.84
+1995-06-02,72.25,72.75,71.62,72.00,3425700,12.93
+1995-06-01,73.25,73.25,72.75,73.12,1925100,13.13
+1995-05-31,73.00,73.37,72.62,73.25,2100000,13.16
+1995-05-30,72.37,73.25,72.12,73.00,2122500,13.11
+1995-05-26,72.75,73.00,72.00,72.37,1958400,13.00
+1995-05-25,73.37,73.62,72.87,73.25,2501100,13.16
+1995-05-24,74.12,74.25,73.12,73.50,4203300,13.20
+1995-05-23,72.75,73.75,72.37,73.75,2767500,13.25
+1995-05-22,72.12,73.00,71.50,72.62,2576700,13.04
+1995-05-19,71.00,72.25,71.00,72.25,4211400,12.98
+1995-05-18,72.25,73.19,71.37,71.37,4170000,12.82
+1995-05-17,74.00,74.12,71.87,72.12,4209300,12.95
+1995-05-16,74.12,75.00,74.00,75.00,2971500,13.47
+1995-05-15,73.25,74.75,73.00,74.00,5149800,13.29
+1995-05-12,72.50,73.50,72.37,73.37,3961800,13.18
+1995-05-11,70.62,72.50,70.62,72.25,3874200,12.98
+1995-05-10,70.37,70.75,69.87,70.50,1894800,12.66
+1995-05-09,70.00,70.50,69.37,70.25,2569200,12.62
+1995-05-08,70.00,70.00,69.25,70.00,2886600,12.57
+1995-05-05,69.50,70.62,69.50,70.00,3462600,12.57
+1995-05-04,71.00,71.00,69.00,69.12,3139800,12.42
+1995-05-03,68.87,69.62,68.62,69.50,2809800,12.48
+1995-05-02,69.50,69.75,68.62,68.87,1221900,12.37
+1995-05-01,69.50,69.87,69.12,69.62,1646700,12.51
+1995-04-28,71.00,71.25,68.00,69.25,3763200,12.44
+1995-04-27,70.00,70.62,69.37,70.37,3011100,12.64
+1995-04-26,68.50,70.00,68.37,69.87,3996900,12.55
+1995-04-25,71.50,71.75,68.75,68.75,2169900,12.35
+1995-04-24,70.00,71.62,70.00,71.62,1771800,12.86
+1995-04-21,70.12,70.25,69.62,70.00,2382300,12.57
+1995-04-20,69.25,70.12,69.12,70.00,930000,12.57
+1995-04-19,69.25,69.62,68.75,69.12,2214900,12.42
+1995-04-18,70.62,70.62,68.87,69.12,3062700,12.42
+1995-04-17,72.62,72.87,70.00,70.37,2199000,12.64
+1995-04-13,73.62,73.75,72.37,72.50,1177500,13.02
+1995-04-12,73.75,74.25,73.12,73.50,1812300,13.20
+1995-04-11,73.50,74.00,72.75,73.87,2349300,13.27
+1995-04-10,72.25,73.25,72.25,73.25,2254800,13.16
+1995-04-07,72.50,73.12,71.87,71.87,3150600,12.91
+1995-04-06,72.25,72.87,71.87,72.62,4004100,13.04
+1995-04-05,72.37,72.37,71.87,72.00,2526600,12.93
+1995-04-04,72.50,72.75,71.75,72.75,2746500,13.07
+1995-04-03,73.00,73.25,72.37,72.50,2293500,13.02
+1995-03-31,73.50,73.87,73.00,73.25,2919300,13.16
+1995-03-30,73.75,74.62,73.37,74.00,5148300,13.29
+1995-03-29,72.25,73.75,72.12,73.62,5961900,13.22
+1995-03-28,69.12,71.87,69.12,71.87,3893400,12.91
+1995-03-27,70.12,70.12,69.25,69.25,2411100,12.44
+1995-03-24,69.37,70.62,69.37,70.12,3435600,12.48
+1995-03-23,68.37,69.25,68.37,69.00,2359800,12.28
+1995-03-22,68.12,68.37,67.75,68.37,1288200,12.17
+1995-03-21,67.87,68.87,67.87,68.25,2775000,12.15
+1995-03-20,68.25,68.25,67.62,67.75,2469300,12.06
+1995-03-17,68.75,68.87,67.87,68.25,4478400,12.15
+1995-03-16,67.87,68.87,67.75,68.62,2205000,12.21
+1995-03-15,67.62,67.87,66.87,67.50,2086500,12.01
+1995-03-14,66.62,67.37,66.62,67.37,2449200,11.99
+1995-03-13,65.50,66.37,65.37,66.37,1433400,11.81
+1995-03-10,63.88,65.75,63.63,65.25,3166800,11.61
+1995-03-09,63.88,64.12,63.63,63.63,1750200,11.32
+1995-03-08,64.50,64.75,63.88,63.88,1715700,11.37
+1995-03-07,64.37,64.75,64.00,64.50,1973400,11.48
+1995-03-06,64.87,65.00,64.37,64.75,1861800,11.52
+1995-03-03,64.87,65.50,64.87,65.12,2476500,11.59
+1995-03-02,65.75,65.75,64.87,64.87,3510600,11.54
+1995-03-01,67.00,67.25,65.62,65.62,4125600,11.68
+1995-02-28,64.50,67.00,64.50,67.00,5557500,11.92
+1995-02-27,63.63,65.00,63.38,64.62,1743900,11.50
+1995-02-24,64.25,64.37,63.75,64.00,1629000,11.39
+1995-02-23,63.63,64.75,63.63,64.25,2798100,11.43
+1995-02-22,64.37,64.62,63.63,63.75,1778100,11.34
+1995-02-21,64.37,64.62,64.25,64.50,1746900,11.48
+1995-02-17,64.50,65.00,63.50,64.25,6324900,11.43
+1995-02-16,65.75,65.87,63.75,65.37,4236600,11.63
+1995-02-15,66.75,67.75,66.25,66.87,3060000,11.90
+1995-02-14,66.50,66.50,65.87,66.25,2303100,11.79
+1995-02-13,65.00,65.50,64.37,65.25,1466400,11.61
+1995-02-10,64.87,65.12,64.25,64.87,1835700,11.54
+1995-02-09,64.25,64.87,63.88,64.62,1920600,11.50
+1995-02-08,64.87,65.25,64.37,64.62,2769000,11.50
+1995-02-07,64.50,65.25,64.25,65.12,1882500,11.59
+1995-02-06,64.00,64.75,64.00,64.25,2250000,11.43
+1995-02-03,62.75,63.75,62.38,63.63,3631500,11.32
+1995-02-02,63.00,63.38,61.50,62.38,6316500,11.10
+1995-02-01,62.38,63.38,62.38,63.00,2052600,11.21
+1995-01-31,62.13,63.13,62.13,62.38,5830800,11.10
+1995-01-30,63.25,63.63,61.38,62.13,5976900,11.06
+1995-01-27,65.00,65.12,62.63,62.63,7187700,11.15
+1995-01-26,65.00,65.12,63.88,64.37,3389100,11.45
+1995-01-25,66.75,66.75,65.62,65.62,1500000,11.68
+1995-01-24,66.75,67.12,66.37,66.62,1145100,11.86
+1995-01-23,67.50,67.50,65.50,66.37,2760000,11.81
+1995-01-20,68.37,68.75,67.12,68.00,3305700,12.10
+1995-01-19,69.37,69.50,68.37,68.75,833400,12.23
+1995-01-18,69.62,69.75,69.00,69.75,1122600,12.41
+1995-01-17,69.62,70.00,69.25,69.50,1344300,12.37
+1995-01-16,68.12,69.50,68.12,69.25,1694100,12.32
+1995-01-13,69.62,69.62,67.75,67.87,3162600,12.08
+1995-01-12,68.87,68.87,68.12,68.75,1098300,12.23
+1995-01-11,69.25,69.50,67.87,68.87,1329000,12.26
+1995-01-10,69.87,70.75,68.75,69.00,2510100,12.28
+1995-01-09,69.75,69.75,69.37,69.37,1541400,12.34
+1995-01-06,67.87,70.00,67.25,69.87,3705900,12.43
+1995-01-05,68.25,68.50,67.62,67.87,1758900,12.08
+1995-01-04,67.00,68.50,67.00,68.50,2350200,12.19
+1995-01-03,66.75,66.87,65.50,66.37,1805100,11.81
+1994-12-30,67.25,67.25,66.50,67.25,749100,11.97
+1994-12-29,67.75,67.75,67.12,67.12,702300,11.94
+1994-12-28,67.75,67.87,67.50,67.50,843300,12.01
+1994-12-27,67.75,68.37,67.75,67.87,615600,12.08
+1994-12-23,67.37,68.00,67.25,67.62,891600,12.03
+1994-12-22,67.50,68.50,67.50,68.37,1355100,12.05
+1994-12-21,69.00,69.12,67.25,67.50,3076500,11.90
+1994-12-20,68.50,69.37,68.25,69.00,2018400,12.16
+1994-12-19,68.62,68.62,68.12,68.62,2053500,12.10
+1994-12-16,68.00,68.75,67.62,68.75,4870800,12.12
+1994-12-15,66.87,68.00,66.87,67.75,2378400,11.94
+1994-12-14,64.50,67.00,64.50,66.87,4201500,11.79
+1994-12-13,64.00,64.50,63.75,63.88,1319100,11.26
+1994-12-12,62.88,64.12,62.88,64.00,1817700,11.28
+1994-12-09,62.63,62.88,61.63,62.88,2906100,11.08
+1994-12-08,64.37,64.37,61.63,62.25,2037600,10.97
+1994-12-07,64.50,64.87,63.88,64.37,1360200,11.35
+1994-12-06,64.62,65.25,64.50,65.00,1003500,11.46
+1994-12-05,64.25,65.00,64.25,64.62,1806900,11.39
+1994-12-02,64.12,64.12,62.88,64.12,1593300,11.30
+1994-12-01,63.88,64.37,63.75,64.00,1635900,11.28
+1994-11-30,63.00,64.50,62.75,64.00,2596500,11.28
+1994-11-29,62.88,63.13,62.00,63.00,1818300,11.10
+1994-11-28,62.50,62.75,62.25,62.75,1591800,11.06
+1994-11-25,62.00,62.50,61.75,62.50,1868100,11.02
+1994-11-23,62.13,62.88,60.75,61.63,5283300,10.86
+1994-11-22,64.62,64.62,62.00,62.13,2341500,10.95
+1994-11-21,66.25,66.50,64.50,64.62,3181500,11.39
+1994-11-18,66.50,66.62,64.62,66.12,7551900,11.65
+1994-11-17,67.50,68.25,67.50,67.87,2025900,11.96
+1994-11-16,68.37,68.50,67.37,67.62,1651800,11.92
+1994-11-15,68.50,69.37,67.87,68.37,1793400,12.05
+1994-11-14,67.87,68.75,67.87,68.62,2165700,12.10
+1994-11-11,69.00,69.00,67.50,67.62,1559100,11.92
+1994-11-10,69.75,69.75,68.87,69.50,2030100,12.25
+1994-11-09,70.62,70.62,68.62,69.00,3144000,12.16
+1994-11-08,67.87,69.50,67.62,69.00,2976900,12.16
+1994-11-07,67.37,67.37,65.37,67.25,3785700,11.85
+1994-11-04,69.37,69.87,67.00,67.12,4634400,11.83
+1994-11-03,69.75,69.87,68.87,69.62,3465000,12.27
+1994-11-02,69.12,70.62,68.75,69.75,5100600,12.29
+1994-11-01,73.00,73.00,69.00,69.75,7755600,12.29
+1994-10-31,74.50,75.00,73.50,73.50,1749900,12.96
+1994-10-28,73.75,74.87,73.75,74.25,4044300,13.09
+1994-10-27,73.87,73.87,73.25,73.62,2826000,12.98
+1994-10-26,73.75,73.75,72.25,73.12,2269200,12.89
+1994-10-25,74.50,74.50,73.00,73.25,2914200,12.91
+1994-10-24,75.12,75.37,74.50,74.87,1655100,13.20
+1994-10-21,75.00,75.12,74.50,74.87,3886500,13.20
+1994-10-20,75.25,75.50,74.75,75.00,2046900,13.22
+1994-10-19,76.12,76.37,75.25,75.25,2291100,13.26
+1994-10-18,76.62,76.75,75.87,76.00,1111800,13.40
+1994-10-17,76.25,76.62,75.62,76.62,1979400,13.51
+1994-10-14,74.87,76.12,74.37,76.12,1744800,13.42
+1994-10-13,74.62,76.00,74.62,74.75,2704800,13.18
+1994-10-12,74.87,74.87,74.25,74.37,1233300,13.11
+1994-10-11,74.50,75.25,73.75,75.00,2862600,13.22
+1994-10-10,74.75,74.87,74.50,74.62,1356600,13.15
+1994-10-07,72.75,74.25,72.62,74.12,2671800,13.06
+1994-10-06,73.37,73.37,71.62,73.12,2985000,12.89
+1994-10-05,73.62,73.62,71.62,73.12,5442300,12.89
+1994-10-04,77.75,78.00,74.00,74.12,3148500,13.06
+1994-10-03,78.12,78.12,77.00,77.25,2265000,13.62
+1994-09-30,78.62,79.25,78.00,78.25,2750100,13.79
+1994-09-29,78.25,78.87,77.75,78.50,4991700,13.84
+1994-09-28,76.87,78.62,76.62,78.50,4097700,13.84
+1994-09-27,75.50,76.62,75.25,76.62,2760900,13.51
+1994-09-26,75.00,75.37,74.62,75.25,2075100,13.26
+1994-09-23,75.00,75.12,74.12,75.00,2874900,13.11
+1994-09-22,75.00,75.00,74.37,74.62,2746800,13.04
+1994-09-21,75.00,75.12,72.75,74.25,2941500,12.97
+1994-09-20,75.00,75.25,74.37,74.50,2525100,13.02
+1994-09-19,75.50,76.12,75.50,75.62,2396700,13.21
+1994-09-16,75.37,75.37,74.75,75.25,3610200,13.15
+1994-09-15,75.25,75.62,75.00,75.62,1906500,13.21
+1994-09-14,75.50,75.50,74.87,75.00,1163100,13.11
+1994-09-13,75.37,76.00,75.25,75.37,2769000,13.17
+1994-09-12,76.00,76.12,75.25,75.25,1860900,13.15
+1994-09-09,76.00,76.75,75.37,75.87,3090900,13.26
+1994-09-08,75.12,76.62,75.12,76.50,2684100,13.37
+1994-09-07,74.87,75.37,74.62,75.37,2293500,13.17
+1994-09-06,74.75,75.25,74.50,74.62,1482300,13.04
+1994-09-02,75.25,75.25,74.50,74.87,1631400,13.08
+1994-09-01,74.87,75.00,74.25,74.62,1784400,13.04
+1994-08-31,74.87,76.00,74.62,75.12,3091800,13.13
+1994-08-30,73.75,75.00,73.25,75.00,4125000,13.11
+1994-08-29,72.50,74.37,72.50,73.87,4152300,12.91
+1994-08-26,71.37,72.12,70.62,71.62,2286900,12.51
+1994-08-25,69.62,71.25,69.50,71.12,4360800,12.43
+1994-08-24,68.37,69.12,68.37,69.00,2475900,12.06
+1994-08-23,68.75,69.12,68.37,68.37,1922400,11.95
+1994-08-22,69.87,69.87,68.50,68.62,1779300,11.99
+1994-08-19,69.50,70.50,68.50,69.62,4682700,12.17
+1994-08-18,69.25,69.87,68.75,69.62,1701600,12.17
+1994-08-17,70.87,70.87,69.00,69.25,1627500,12.10
+1994-08-16,70.50,71.62,69.87,70.62,1502400,12.34
+1994-08-15,70.12,70.62,69.50,70.50,944400,12.32
+1994-08-12,70.37,70.62,69.50,69.87,1891500,12.21
+1994-08-11,71.50,71.62,70.25,70.37,2842500,12.30
+1994-08-10,72.25,72.62,71.37,71.50,3313500,12.49
+1994-08-09,70.62,72.25,70.50,72.25,3479400,12.62
+1994-08-08,70.87,71.37,70.25,70.25,1296000,12.28
+1994-08-05,70.12,70.87,70.12,70.62,1258200,12.34
+1994-08-04,70.87,71.00,70.25,70.50,2142300,12.32
+1994-08-03,70.00,71.25,69.75,71.12,2667300,12.43
+1994-08-02,69.50,70.12,69.25,69.75,2199000,12.19
+1994-08-01,69.12,69.50,68.87,69.12,1258500,12.08
+1994-07-29,68.37,70.25,68.37,69.12,3675000,12.08
+1994-07-28,67.37,68.25,67.00,68.12,1950600,11.90
+1994-07-27,67.25,68.00,67.25,67.62,1485600,11.82
+1994-07-26,67.25,67.25,66.62,67.00,547500,11.71
+1994-07-25,67.00,67.37,66.75,67.12,580800,11.73
+1994-07-22,67.87,67.87,66.87,67.00,715800,11.71
+1994-07-21,67.87,68.00,67.00,67.62,1453200,11.82
+1994-07-20,68.62,68.62,67.50,68.00,1422600,11.88
+1994-07-19,68.00,68.62,67.75,68.62,1132500,11.99
+1994-07-18,67.37,68.12,67.00,68.00,1148400,11.88
+1994-07-15,66.50,67.37,66.50,67.37,3041100,11.77
+1994-07-14,66.50,66.75,66.25,66.50,2306700,11.62
+1994-07-13,65.50,66.62,65.25,66.62,1933500,11.64
+1994-07-12,66.00,66.00,64.75,65.75,1205100,11.49
+1994-07-11,66.62,66.62,65.25,66.00,1349100,11.53
+1994-07-08,66.00,67.00,66.00,66.50,1779300,11.62
+1994-07-07,66.62,66.87,66.00,66.50,1871400,11.62
+1994-07-06,65.37,65.75,65.25,65.62,1029900,11.47
+1994-07-05,65.50,66.00,65.37,65.62,1450800,11.47
+1994-07-01,66.00,66.25,65.50,65.50,1296600,11.45
+1994-06-30,66.25,66.50,65.12,65.37,1406700,11.42
+1994-06-29,66.00,66.87,66.00,66.25,1180200,11.58
+1994-06-28,66.00,66.37,65.37,65.62,1762500,11.47
+1994-06-27,64.87,66.00,64.25,66.00,1513200,11.53
+1994-06-24,66.37,66.37,64.75,64.87,1717500,11.34
+1994-06-23,67.37,67.62,67.00,67.00,1186800,11.59
+1994-06-22,66.75,67.37,66.62,67.00,1869300,11.59
+1994-06-21,67.50,68.00,66.12,66.25,2118600,11.46
+1994-06-20,68.87,68.87,68.00,68.00,2063100,11.77
+1994-06-17,69.75,69.75,69.25,69.62,4974900,12.05
+1994-06-16,69.62,69.75,69.50,69.75,1206600,12.07
+1994-06-15,70.00,70.12,69.37,69.50,1707600,12.03
+1994-06-14,69.50,70.12,69.25,69.87,2589900,12.09
+1994-06-13,68.50,69.75,68.50,69.00,1920900,11.94
+1994-06-10,68.62,68.87,68.37,68.50,985200,11.85
+1994-06-09,67.50,68.87,67.50,68.87,1572300,11.92
+1994-06-08,68.37,68.37,67.62,67.87,1629000,11.74
+1994-06-07,68.00,68.50,67.37,68.25,1740000,11.81
+1994-06-06,68.62,69.25,68.00,68.50,1562700,11.85
+1994-06-03,68.75,69.25,68.50,68.87,1516800,11.92
+1994-06-02,68.87,68.87,68.00,68.75,1152600,11.90
+1994-06-01,67.75,69.00,67.25,68.75,1628400,11.90
+1994-05-31,68.75,68.75,68.25,68.25,1122300,11.81
+1994-05-27,68.87,69.12,68.75,68.75,1322700,11.90
+1994-05-26,68.87,69.75,68.50,69.50,2296800,12.03
+1994-05-25,67.87,69.12,67.37,69.00,2264100,11.94
+1994-05-24,67.37,67.87,66.87,67.75,1838100,11.72
+1994-05-23,67.12,67.62,66.50,67.00,2374200,11.59
+1994-05-20,67.37,67.50,66.62,67.00,3698100,11.59
+1994-05-19,67.00,67.50,66.87,67.37,1761900,11.66
+1994-05-18,67.25,67.37,66.37,67.37,1935900,11.66
+1994-05-17,66.62,67.25,66.50,66.87,2079300,11.57
+1994-05-16,66.25,67.37,66.12,66.75,3856800,11.55
+1994-05-13,65.25,66.50,64.75,66.37,1666800,11.48
+1994-05-12,65.37,65.37,65.12,65.37,1011000,11.31
+1994-05-11,64.75,65.25,64.75,65.00,2124300,11.25
+1994-05-10,65.25,65.62,64.62,64.75,3444000,11.20
+1994-05-09,63.50,65.75,63.50,64.75,3114900,11.20
+1994-05-06,64.12,64.12,62.88,63.25,1438200,10.94
+1994-05-05,63.63,64.87,63.38,64.75,1874400,11.20
+1994-05-04,63.63,63.75,63.50,63.63,1195800,11.01
+1994-05-03,64.75,64.75,63.63,63.88,2288100,11.05
+1994-05-02,63.25,64.50,63.13,64.12,2431800,11.10
+1994-04-29,62.13,63.63,62.13,62.75,1893900,10.86
+1994-04-28,64.00,64.37,62.25,62.25,2927400,10.77
+1994-04-26,62.50,63.50,62.00,63.13,3245700,10.92
+1994-04-25,59.38,62.13,59.38,61.75,3390600,10.69
+1994-04-22,60.00,60.00,59.38,59.38,2031900,10.28
+1994-04-21,60.13,60.50,59.50,60.00,2701800,10.38
+1994-04-20,60.50,60.75,59.25,60.13,1815900,10.40
+1994-04-19,61.75,61.88,59.88,61.00,1989300,10.56
+1994-04-18,62.50,62.50,61.63,62.00,1443300,10.73
+1994-04-15,62.38,62.75,62.38,62.50,1926000,10.81
+1994-04-14,61.88,62.50,61.38,62.50,2460000,10.81
+1994-04-13,63.13,63.13,61.88,62.00,1223100,10.73
+1994-04-12,63.25,63.63,62.75,62.88,1440900,10.88
+1994-04-11,62.63,63.50,62.00,63.50,901500,10.99
+1994-04-08,62.75,62.88,61.75,62.88,1127400,10.88
+1994-04-07,63.00,63.25,62.25,63.25,1465200,10.94
+1994-04-06,62.63,63.38,61.88,63.00,1606500,10.90
+1994-04-05,62.88,63.50,62.25,62.38,2200200,10.79
+1994-04-04,58.75,61.75,58.63,61.75,2306700,10.69
+1994-03-31,61.25,62.00,59.13,60.13,2451000,10.40
+1994-03-30,61.13,62.38,61.13,61.13,2740800,10.58
+1994-03-29,64.12,64.12,61.25,61.25,1811400,10.60
+1994-03-28,64.50,64.50,63.88,64.12,1059900,11.10
+1994-03-25,64.50,64.62,64.12,64.25,1029000,11.12
+1994-03-24,65.50,65.87,65.12,65.50,1925700,11.22
+1994-03-23,64.25,65.87,64.12,65.75,1468200,11.26
+1994-03-22,64.75,64.87,63.75,64.37,1353300,11.03
+1994-03-21,65.00,65.12,64.25,64.50,1615800,11.05
+1994-03-18,65.37,65.50,64.75,65.25,4415700,11.18
+1994-03-17,64.75,65.50,64.00,65.37,1330800,11.20
+1994-03-16,63.88,64.75,63.38,64.62,2067600,11.07
+1994-03-15,64.50,64.50,63.63,63.63,1119000,10.90
+1994-03-14,64.37,64.50,64.00,64.50,931800,11.05
+1994-03-11,64.62,64.62,63.88,64.25,1023300,11.01
+1994-03-10,65.25,65.25,64.50,64.62,1461600,11.07
+1994-03-09,65.12,65.25,64.87,65.12,1530900,11.16
+1994-03-08,65.75,65.75,65.00,65.37,1416000,11.20
+1994-03-07,64.25,66.00,64.25,66.00,2010000,11.31
+1994-03-04,62.50,64.50,62.38,64.50,1943100,11.05
+1994-03-03,62.50,62.50,61.38,62.25,1619100,10.66
+1994-03-02,62.38,63.25,62.13,62.75,1595100,10.75
+1994-03-01,63.38,64.00,62.38,63.38,1805100,10.86
+1994-02-28,63.25,64.25,63.13,63.63,1485900,10.90
+1994-02-25,62.63,63.38,62.63,63.38,1289100,10.86
+1994-02-24,64.00,64.00,62.13,62.13,1680000,10.64
+1994-02-23,65.25,65.25,63.38,64.12,2558400,10.99
+1994-02-22,66.00,66.25,65.50,65.50,1467600,11.22
+1994-02-18,66.37,66.50,65.62,66.37,2192700,11.37
+1994-02-17,66.25,66.50,65.87,66.25,2589900,11.35
+1994-02-16,64.00,65.00,63.88,65.00,1606500,11.14
+1994-02-15,63.38,64.12,63.25,64.00,1546500,10.96
+1994-02-14,63.63,64.12,63.25,63.75,1140000,10.92
+1994-02-11,64.37,64.87,63.00,63.50,1508100,10.88
+1994-02-10,64.37,65.00,64.12,64.50,1843500,11.05
+1994-02-09,63.38,64.37,63.25,64.12,1927500,10.99
+1994-02-08,63.63,63.88,63.25,63.50,2043300,10.88
+1994-02-07,63.63,64.00,62.88,63.50,2925900,10.88
+1994-02-04,64.50,65.00,63.75,64.12,5213400,10.99
+1994-02-03,63.50,64.25,63.38,64.25,2214000,11.01
+1994-02-02,63.00,64.12,62.75,63.63,2439300,10.90
+1994-02-01,63.63,64.12,62.88,63.25,3296100,10.84
+1994-01-31,62.88,64.00,62.75,63.50,2357700,10.88
+1994-01-28,62.50,62.88,62.13,62.63,1474200,10.73
+1994-01-27,62.00,63.00,60.38,62.63,3957600,10.73
+1994-01-26,61.00,62.00,60.75,61.75,2203500,10.58
+1994-01-25,62.00,62.00,60.88,61.25,2979000,10.49
+1994-01-24,62.75,62.88,62.13,62.25,2349000,10.66
+1994-01-21,61.63,62.88,61.50,62.88,4591800,10.77
+1994-01-20,60.63,61.63,60.63,61.38,2712300,10.52
+1994-01-19,60.38,61.00,60.25,60.88,1660800,10.43
+1994-01-18,60.00,60.50,59.63,60.13,2680800,10.30
+1994-01-17,58.63,60.00,58.63,59.63,2262600,10.22
+1994-01-14,58.25,59.00,58.00,58.88,2279400,10.09
+1994-01-13,59.00,59.13,57.88,58.38,1428300,10.00
+1994-01-12,59.25,59.88,59.25,59.38,1926600,10.17
+1994-01-11,59.00,59.13,58.50,58.88,1693500,10.09
+1994-01-10,59.13,59.13,58.50,59.00,1051500,10.11
+1994-01-07,59.38,59.38,58.63,59.00,1479900,10.11
+1994-01-06,58.88,59.38,58.38,59.25,4399200,10.15
+1994-01-05,57.38,57.88,57.13,57.88,1911000,9.92
+1994-01-04,56.88,57.75,56.63,57.13,1270200,9.79
+1994-01-03,56.63,57.38,56.50,56.50,1045200,9.68
+1993-12-31,57.00,57.13,56.75,56.75,984000,9.72
+1993-12-30,56.88,57.25,56.88,57.00,1238400,9.77
+1993-12-29,57.00,57.38,56.63,56.88,955800,9.74
+1993-12-28,56.38,56.88,56.13,56.88,1360800,9.74
+1993-12-27,56.50,56.75,56.38,56.50,1025700,9.68
+1993-12-23,57.75,57.88,57.38,57.50,968100,9.74
+1993-12-22,58.00,58.00,57.38,57.75,1215600,9.78
+1993-12-21,57.88,58.38,57.63,57.88,1604100,9.80
+1993-12-20,57.63,58.75,57.25,58.00,2050800,9.82
+1993-12-17,59.50,59.50,57.50,57.75,6181800,9.78
+1993-12-16,59.25,59.75,59.00,59.38,2431800,10.06
+1993-12-15,59.50,59.50,59.00,59.13,1691400,10.02
+1993-12-14,59.25,59.75,59.25,59.63,3803400,10.10
+1993-12-13,58.13,59.25,58.13,59.00,1944000,9.99
+1993-12-10,57.63,58.75,57.38,58.25,2450100,9.87
+1993-12-09,57.25,57.63,57.13,57.38,1397700,9.72
+1993-12-08,57.00,57.25,56.75,57.00,1569900,9.65
+1993-12-07,57.88,57.88,57.00,57.00,1508400,9.65
+1993-12-06,59.00,59.00,57.88,57.88,1292400,9.80
+1993-12-03,59.00,59.13,58.25,58.63,2232600,9.93
+1993-12-02,59.00,59.00,57.88,58.00,658500,9.82
+1993-12-01,58.38,59.25,58.38,59.00,1641600,9.99
+1993-11-30,57.63,58.50,57.25,58.13,1576500,9.85
+1993-11-29,58.75,58.75,57.63,57.75,1077300,9.78
+1993-11-26,57.75,58.75,57.75,58.50,1202400,9.91
+1993-11-24,57.00,57.25,56.75,57.13,1449300,9.68
+1993-11-23,57.13,57.25,56.75,57.00,1151400,9.65
+1993-11-22,57.13,57.25,56.75,57.00,2653200,9.65
+1993-11-19,57.25,57.75,57.00,57.50,2942700,9.74
+1993-11-18,56.50,57.88,56.25,57.75,1417500,9.78
+1993-11-17,56.50,56.88,56.38,56.63,1587300,9.59
+1993-11-16,56.00,56.38,55.75,56.38,853200,9.55
+1993-11-15,56.25,56.25,55.13,55.63,1024200,9.42
+1993-11-12,54.13,55.50,54.00,55.25,1511700,9.36
+1993-11-11,54.00,54.25,53.63,54.25,1573200,9.19
+1993-11-10,53.75,55.13,53.50,54.13,1709400,9.17
+1993-11-09,54.63,54.63,53.50,53.63,1426500,9.08
+1993-11-08,54.25,54.50,54.13,54.25,1125900,9.19
+1993-11-05,54.38,55.00,54.13,54.25,1392300,9.19
+1993-11-04,54.88,55.00,54.38,54.50,1641000,9.23
+1993-11-03,55.50,55.63,54.63,54.75,2082600,9.27
+1993-11-02,56.25,56.25,55.50,55.50,1995000,9.40
+1993-11-01,55.50,56.50,55.38,56.25,1338900,9.53
+1993-10-29,55.50,55.88,55.25,55.50,1960200,9.40
+1993-10-28,55.50,55.63,54.75,54.88,1956000,9.30
+1993-10-27,56.38,56.38,55.25,55.50,756600,9.40
+1993-10-26,55.75,56.50,55.25,56.38,2445000,9.55
+1993-10-25,56.13,56.25,55.50,55.88,1215000,9.47
+1993-10-22,56.50,57.00,56.25,56.25,2295000,9.53
+1993-10-21,55.75,56.75,55.25,56.38,5589900,9.55
+1993-10-20,59.00,59.00,58.25,58.88,1155900,9.97
+1993-10-19,58.38,59.13,58.38,58.75,1721400,9.95
+1993-10-18,58.13,58.63,57.50,58.38,1335000,9.89
+1993-10-15,58.38,58.38,57.75,58.00,1474800,9.82
+1993-10-14,58.88,58.88,57.88,58.38,1281600,9.89
+1993-10-13,59.38,59.38,58.63,58.63,729000,9.93
+1993-10-12,60.50,60.50,59.38,59.50,861000,10.08
+1993-10-11,60.50,60.63,60.38,60.50,714900,10.25
+1993-10-08,60.00,60.63,59.75,60.50,2234400,10.25
+1993-10-07,59.88,60.00,59.63,60.00,1299900,10.16
+1993-10-06,60.00,60.00,59.50,59.63,1240200,10.10
+1993-10-05,60.00,60.38,60.00,60.00,2011800,10.16
+1993-10-04,59.00,60.00,59.00,59.88,1086600,10.14
+1993-10-01,58.25,59.25,58.25,59.13,897600,10.02
+1993-09-30,57.50,58.50,57.38,58.50,1379100,9.91
+1993-09-29,58.13,58.75,57.75,57.75,1230900,9.78
+1993-09-28,58.63,58.63,58.00,58.13,1164000,9.85
+1993-09-27,57.63,58.50,57.63,58.50,875100,9.91
+1993-09-24,57.38,57.75,57.25,57.63,915600,9.76
+1993-09-23,58.00,58.63,57.63,58.50,1125900,9.80
+1993-09-22,57.50,58.25,57.25,58.00,2070900,9.72
+1993-09-21,58.63,58.75,56.25,56.88,3633600,9.53
+1993-09-20,59.88,60.00,58.63,58.75,928200,9.84
+1993-09-17,59.13,60.00,59.13,60.00,3475200,10.05
+1993-09-16,60.00,60.38,59.50,59.75,936900,10.01
+1993-09-15,59.38,60.50,59.13,60.13,1243500,10.07
+1993-09-14,59.50,59.63,59.13,59.50,1104000,9.97
+1993-09-13,59.88,60.25,59.75,60.00,831600,10.05
+1993-09-10,59.13,59.88,59.00,59.88,969300,10.03
+1993-09-09,59.13,59.75,58.75,59.00,1382700,9.88
+1993-09-08,58.63,59.25,58.50,58.88,1590600,9.86
+1993-09-07,58.88,58.88,58.00,58.50,1176900,9.80
+1993-09-03,58.75,59.38,58.38,59.00,739200,9.88
+1993-09-02,59.00,59.13,58.50,58.88,766500,9.86
+1993-09-01,59.00,59.13,58.75,58.88,1116000,9.86
+1993-08-31,59.25,59.38,58.63,58.75,1503900,9.84
+1993-08-30,59.75,60.13,59.00,59.00,964800,9.88
+1993-08-27,61.63,61.63,59.75,60.13,2638200,10.07
+1993-08-26,60.50,62.00,60.38,61.88,1908900,10.37
+1993-08-25,60.88,61.50,60.25,60.75,1601400,10.18
+1993-08-24,60.00,60.88,59.88,60.88,1444800,10.20
+1993-08-23,60.75,61.13,60.25,60.25,1832400,10.09
+1993-08-20,59.38,60.38,59.25,60.38,1860600,10.11
+1993-08-19,59.88,59.88,59.00,59.38,1391400,9.95
+1993-08-18,60.13,60.38,60.13,60.13,2233500,10.07
+1993-08-17,59.75,60.13,59.50,59.88,1615200,10.03
+1993-08-16,59.25,60.13,59.25,60.00,1061700,10.05
+1993-08-13,58.38,59.38,58.00,59.38,1445700,9.95
+1993-08-12,58.75,59.00,57.88,58.13,1124100,9.74
+1993-08-11,58.88,59.13,58.25,58.75,1199400,9.84
+1993-08-10,58.75,59.00,58.38,58.75,465900,9.84
+1993-08-09,59.13,59.75,58.88,59.00,1483200,9.88
+1993-08-06,59.75,60.00,58.63,58.88,1365600,9.86
+1993-08-05,60.50,60.75,60.13,60.13,981900,10.07
+1993-08-04,61.00,61.13,60.00,60.25,1945200,10.09
+1993-08-03,59.50,61.00,59.50,61.00,2698200,10.22
+1993-08-02,59.75,59.75,59.00,59.38,1305900,9.95
+1993-07-30,60.25,60.38,59.50,60.00,2288100,10.05
+1993-07-29,60.50,60.88,60.25,60.38,1268100,10.11
+1993-07-28,60.13,60.88,59.75,60.63,2672400,10.16
+1993-07-27,59.50,60.13,59.13,60.13,2715900,10.07
+1993-07-26,58.88,59.75,58.88,59.63,1679400,9.99
+1993-07-23,58.75,58.88,58.50,58.88,810900,9.86
+1993-07-22,59.13,59.63,58.25,58.75,3222600,9.84
+1993-07-21,57.38,59.00,57.25,58.75,2801700,9.84
+1993-07-20,57.75,57.88,57.50,57.88,757500,9.70
+1993-07-19,58.13,58.25,57.38,57.38,992700,9.61
+1993-07-16,57.63,58.00,57.38,58.00,2462400,9.72
+1993-07-15,57.50,58.13,57.00,57.75,1291800,9.67
+1993-07-14,56.63,57.50,56.63,57.50,992700,9.63
+1993-07-13,57.13,57.25,56.88,56.88,1119900,9.53
+1993-07-12,56.88,57.50,56.75,57.13,1251000,9.57
+1993-07-09,56.50,56.88,56.38,56.75,1154100,9.51
+1993-07-08,55.88,56.75,55.75,56.75,944100,9.51
+1993-07-07,55.63,56.25,55.50,56.00,1064400,9.38
+1993-07-06,56.13,56.25,55.25,55.25,920100,9.25
+1993-07-02,56.00,56.75,55.88,56.13,1145700,9.40
+1993-07-01,56.88,57.00,55.75,55.75,1626600,9.34
+1993-06-30,56.00,56.75,55.88,56.63,2171700,9.49
+1993-06-29,55.88,55.88,55.13,55.63,1248900,9.32
+1993-06-28,54.75,55.75,54.75,55.38,1033200,9.28
+1993-06-25,55.50,55.50,54.50,54.63,1001400,9.15
+1993-06-24,55.63,55.88,55.38,55.63,816600,9.32
+1993-06-23,56.00,56.38,56.00,56.38,1330800,9.33
+1993-06-22,56.25,56.38,55.75,56.38,1616700,9.33
+1993-06-21,56.50,57.00,56.25,57.00,1564200,9.44
+1993-06-18,56.00,56.25,56.00,56.25,2517600,9.31
+1993-06-17,56.13,56.63,56.00,56.50,961800,9.35
+1993-06-16,56.13,56.13,55.50,56.00,1239000,9.27
+1993-06-15,56.75,56.88,56.00,56.13,1029900,9.29
+1993-06-14,56.75,57.00,56.13,56.75,1557600,9.40
+1993-06-11,56.75,57.00,56.25,56.50,1467600,9.35
+1993-06-10,56.00,57.25,56.00,56.88,978300,9.42
+1993-06-09,56.00,57.00,55.63,56.00,1622400,9.27
+1993-06-08,56.25,56.25,55.75,56.00,1751400,9.27
+1993-06-07,56.88,57.25,56.38,57.00,1291500,9.44
+1993-06-04,57.00,57.38,56.63,56.75,1292700,9.40
+1993-06-03,58.00,58.00,57.13,57.50,2037600,9.52
+1993-06-02,58.13,58.63,57.88,58.50,2335800,9.69
+1993-06-01,56.75,58.63,56.63,58.00,3001500,9.60
+1993-05-28,57.50,57.75,56.25,56.50,2330100,9.35
+1993-05-27,56.75,57.25,56.50,57.00,1772700,9.44
+1993-05-26,56.88,56.88,56.25,56.50,1058400,9.35
+1993-05-25,56.13,56.88,56.13,56.88,1443900,9.42
+1993-05-24,55.50,56.63,55.50,56.00,2600700,9.27
+1993-05-21,54.63,55.38,54.25,54.50,2708100,9.02
+1993-05-20,55.13,55.13,54.13,54.88,1136700,9.09
+1993-05-19,53.38,55.13,53.13,55.00,1877700,9.11
+1993-05-18,54.00,54.13,53.00,53.38,951000,8.84
+1993-05-17,53.88,54.13,53.63,54.00,789000,8.94
+1993-05-14,54.50,54.63,53.75,53.75,795000,8.90
+1993-05-13,53.75,54.50,53.25,54.25,1676700,8.98
+1993-05-12,53.88,53.88,53.13,53.75,1363200,8.90
+1993-05-11,54.00,54.00,53.63,53.88,1050600,8.92
+1993-05-10,54.75,55.25,53.88,54.00,1564800,8.94
+1993-05-07,54.13,54.63,53.88,54.50,751500,9.02
+1993-05-06,54.50,54.88,53.88,54.63,886500,9.05
+1993-05-05,55.25,55.25,54.38,54.50,1004100,9.02
+1993-05-04,55.13,55.50,54.88,55.25,1831500,9.15
+1993-05-03,54.88,55.00,54.25,55.00,1344900,9.11
+1993-04-30,54.75,55.00,54.13,54.50,1084200,9.02
+1993-04-29,54.75,54.88,54.13,54.63,1068300,9.05
+1993-04-28,55.88,56.25,54.38,54.75,1574400,9.07
+1993-04-27,55.25,55.88,55.00,55.75,1921500,9.23
+1993-04-26,55.50,56.00,55.00,55.25,2439300,9.15
+1993-04-23,55.50,55.88,54.88,55.63,3165000,9.21
+1993-04-22,52.75,56.50,52.75,56.00,7489800,9.27
+1993-04-21,52.50,53.13,52.13,52.88,1976700,8.76
+1993-04-20,52.13,53.13,52.13,52.50,3163200,8.69
+1993-04-19,51.13,52.13,51.00,51.75,2616900,8.57
+1993-04-16,49.63,50.88,49.25,50.88,4983900,8.42
+1993-04-15,49.63,49.63,49.00,49.50,1849200,8.20
+1993-04-14,49.75,50.00,49.50,49.75,2145000,8.24
+1993-04-13,50.13,50.25,49.25,49.88,2809800,8.26
+1993-04-12,50.75,50.88,50.13,50.38,1233900,8.34
+1993-04-08,51.00,51.13,50.13,50.50,1239000,8.36
+1993-04-07,50.38,50.88,50.13,50.50,1183500,8.36
+1993-04-06,51.13,51.50,50.00,50.25,1202700,8.32
+1993-04-05,50.50,51.25,50.50,51.00,1230000,8.44
+1993-04-02,50.38,50.63,49.88,50.50,2147400,8.36
+1993-04-01,51.25,51.38,50.38,50.50,1170600,8.36
+1993-03-31,52.00,52.38,51.25,51.25,2676600,8.49
+1993-03-30,49.88,51.00,49.88,51.00,1328400,8.44
+1993-03-29,50.38,50.63,49.63,49.63,2169000,8.22
+1993-03-26,51.50,51.75,49.88,50.25,2299200,8.32
+1993-03-25,51.50,51.75,51.13,51.38,1329900,8.51
+1993-03-24,52.13,52.63,51.75,52.00,1982700,8.50
+1993-03-23,52.00,52.25,51.88,52.00,2250900,8.50
+1993-03-22,51.63,52.38,51.38,51.88,1978500,8.48
+1993-03-19,52.38,52.63,52.13,52.25,3005700,8.54
+1993-03-18,52.50,52.75,52.13,52.50,3314100,8.58
+1993-03-17,52.25,52.75,51.88,52.00,4186800,8.50
+1993-03-16,54.88,55.00,53.63,53.75,2625000,8.79
+1993-03-15,56.00,56.38,55.75,55.88,786600,9.14
+1993-03-12,56.00,56.13,54.88,55.75,1332300,9.12
+1993-03-11,57.25,57.25,55.88,56.00,1894200,9.16
+1993-03-10,57.63,57.63,56.38,57.13,1341900,9.34
+1993-03-09,57.25,58.13,57.00,57.75,1470000,9.44
+1993-03-08,55.25,57.75,55.13,57.50,1965600,9.40
+1993-03-05,54.88,55.88,54.38,55.50,1922400,9.07
+1993-03-04,55.25,55.25,54.50,54.75,790800,8.95
+1993-03-03,55.25,56.38,55.00,55.13,1515900,9.01
+1993-03-02,54.13,55.25,53.88,55.13,1923600,9.01
+1993-03-01,54.75,54.88,54.13,54.25,1052400,8.87
+1993-02-26,55.13,55.13,54.13,54.50,852600,8.91
+1993-02-25,55.00,55.38,54.75,55.13,659400,9.01
+1993-02-24,54.63,55.63,54.00,55.13,1171500,9.01
+1993-02-23,55.00,55.63,54.13,55.00,1159800,8.99
+1993-02-22,56.25,56.88,55.13,55.25,1485900,9.03
+1993-02-19,56.38,56.63,54.88,56.63,2243100,9.26
+1993-02-18,57.00,57.00,55.13,56.38,1446900,9.22
+1993-02-17,55.00,56.50,54.13,56.00,2075700,9.16
+1993-02-16,57.75,58.00,54.75,54.88,2718600,8.97
+1993-02-12,58.63,59.38,58.25,58.25,1659900,9.52
+1993-02-11,57.88,58.88,57.88,58.63,1212600,9.59
+1993-02-10,57.75,57.88,57.25,57.75,880200,9.44
+1993-02-09,58.13,58.25,57.63,58.00,1561800,9.48
+1993-02-08,57.63,58.88,57.50,58.75,2254200,9.61
+1993-02-05,55.38,58.00,55.25,57.63,3363600,9.42
+1993-02-04,53.88,55.25,53.88,54.88,2251800,8.97
+1993-02-03,54.25,54.63,53.50,53.75,2015700,8.79
+1993-02-02,53.25,54.25,53.25,54.13,1283400,8.85
+1993-02-01,53.38,53.63,52.88,53.38,1355700,8.73
+1993-01-29,52.00,53.25,51.75,53.13,2115900,8.69
+1993-01-28,53.00,53.13,52.50,52.75,1749000,8.62
+1993-01-27,53.63,53.88,53.13,53.38,1050900,8.73
+1993-01-26,53.13,53.88,53.13,53.38,1689300,8.73
+1993-01-25,52.75,53.00,52.63,52.88,1419000,8.65
+1993-01-22,53.13,53.38,52.88,52.88,2016600,8.65
+1993-01-21,53.00,53.13,52.63,53.00,967500,8.67
+1993-01-20,53.38,53.38,52.88,53.13,1955700,8.69
+1993-01-19,53.88,53.88,53.13,53.38,1742700,8.73
+1993-01-18,53.75,54.25,53.38,54.00,1208400,8.83
+1993-01-15,53.50,54.50,53.13,53.75,4142400,8.79
+1993-01-14,55.25,55.25,53.50,53.75,1594200,8.79
+1993-01-13,55.75,55.88,54.63,55.25,1394400,9.03
+1993-01-12,55.63,56.25,54.75,55.88,1236600,9.14
+1993-01-11,56.88,57.13,55.75,55.88,991500,9.14
+1993-01-08,56.50,57.13,56.13,57.13,1253100,9.34
+1993-01-07,57.38,57.63,56.13,56.38,1620000,9.22
+1993-01-06,57.25,57.75,57.13,57.38,882300,9.38
+1993-01-05,57.13,57.50,56.88,57.25,1384200,9.36
+1993-01-04,57.38,58.00,57.25,57.38,1056600,9.38
+1992-12-31,58.13,58.38,57.25,57.25,1122600,9.36
+1992-12-30,57.25,58.13,57.13,58.00,922500,9.48
+1992-12-29,57.00,57.75,56.50,56.50,810000,9.24
+1992-12-28,56.63,57.13,55.75,56.88,917400,9.30
+1992-12-24,56.63,56.88,56.38,56.63,688500,9.26
+1992-12-23,58.75,59.13,58.13,58.13,1830900,9.40
+1992-12-22,58.00,58.75,57.75,58.50,1568400,9.46
+1992-12-21,58.50,58.88,58.13,58.25,1389900,9.42
+1992-12-18,57.38,59.00,57.13,58.88,3723300,9.52
+1992-12-17,56.75,57.50,56.75,57.25,1352400,9.26
+1992-12-16,56.00,57.13,56.00,57.00,2205600,9.22
+1992-12-15,55.63,56.50,55.50,56.13,1194900,9.07
+1992-12-14,56.13,56.25,55.50,55.50,852300,8.97
+1992-12-11,56.13,56.88,56.00,56.25,879300,9.09
+1992-12-10,56.50,56.75,56.00,56.25,1379400,9.09
+1992-12-09,56.63,57.00,56.25,57.00,1241700,9.22
+1992-12-08,55.50,56.88,55.50,56.63,2135700,9.16
+1992-12-07,55.38,55.63,54.50,55.25,1210200,8.93
+1992-12-04,55.50,56.00,55.13,55.13,2019900,8.91
+1992-12-03,55.63,55.88,55.13,55.25,1115100,8.93
+1992-12-02,55.38,55.75,54.50,55.63,2216100,8.99
+1992-12-01,53.13,55.00,53.00,54.88,2409300,8.87
+1992-11-30,53.50,53.63,52.88,53.25,2806800,8.61
+1992-11-27,53.25,54.13,53.00,53.25,1352700,8.61
+1992-11-25,52.88,53.13,52.63,52.88,1980900,8.55
+1992-11-24,52.50,53.88,52.13,53.13,1570200,8.59
+1992-11-23,52.88,52.88,52.00,52.50,1289100,8.49
+1992-11-20,53.38,53.38,52.50,52.75,2280600,8.53
+1992-11-19,52.75,53.00,52.63,52.75,891000,8.53
+1992-11-18,52.25,53.25,52.25,52.88,1153200,8.55
+1992-11-17,52.75,53.13,52.25,52.25,1384800,8.45
+1992-11-16,53.00,53.25,52.75,53.00,692400,8.57
+1992-11-13,53.50,53.63,53.00,53.13,620700,8.59
+1992-11-12,53.50,53.88,53.38,53.63,1652700,8.67
+1992-11-11,54.00,54.13,53.13,53.38,1599900,8.63
+1992-11-10,54.63,54.75,54.00,54.00,1394400,8.73
+1992-11-09,54.38,54.63,54.25,54.63,1411500,8.83
+1992-11-06,54.75,54.75,54.00,54.38,1003200,8.79
+1992-11-05,54.75,55.13,54.63,54.88,606900,8.87
+1992-11-04,55.25,55.75,54.75,54.75,956100,8.85
+1992-11-03,56.00,56.00,55.38,55.50,1040700,8.97
+1992-11-02,56.00,56.38,55.75,56.00,1360200,9.05
+1992-10-30,55.75,56.50,55.63,55.88,1062300,9.03
+1992-10-29,56.13,56.25,55.50,56.13,640800,9.07
+1992-10-28,55.63,56.13,55.13,56.13,1026600,9.07
+1992-10-27,55.50,56.50,55.50,55.88,1664100,9.03
+1992-10-26,54.25,55.00,53.75,55.00,530700,8.89
+1992-10-23,54.75,54.75,53.75,54.38,591000,8.79
+1992-10-22,54.13,55.25,54.13,54.75,1438500,8.85
+1992-10-21,53.50,54.38,52.75,54.25,785100,8.77
+1992-10-20,54.38,54.63,53.38,53.75,732300,8.69
+1992-10-19,53.75,54.88,53.75,54.38,1058100,8.79
+1992-10-16,53.38,54.00,52.50,54.00,2224200,8.73
+1992-10-15,52.50,53.63,52.25,52.88,942600,8.55
+1992-10-14,54.00,54.25,52.63,52.75,1140900,8.53
+1992-10-13,54.63,54.75,54.00,54.25,773400,8.77
+1992-10-12,53.50,54.38,53.50,54.38,635700,8.79
+1992-10-09,54.63,54.75,53.38,53.50,1185600,8.65
+1992-10-08,54.25,55.38,53.75,55.13,784800,8.91
+1992-10-07,53.75,54.50,53.25,54.00,1668300,8.73
+1992-10-06,53.38,54.25,52.88,53.75,1385100,8.69
+1992-10-05,53.00,53.88,51.50,53.88,2438100,8.71
+1992-10-02,55.63,55.75,53.75,53.88,1352400,8.71
+1992-10-01,56.25,56.63,55.38,55.75,1089300,9.01
+1992-09-30,56.75,57.13,56.13,56.13,821700,9.07
+1992-09-29,56.63,57.50,56.38,57.00,1862400,9.22
+1992-09-28,55.63,57.00,55.38,57.00,1069800,9.22
+1992-09-25,56.00,56.13,55.38,55.88,994200,9.03
+1992-09-24,56.00,56.50,56.00,56.25,1026600,9.09
+1992-09-23,56.50,56.63,56.00,56.63,1243500,9.05
+1992-09-22,57.00,57.00,56.25,56.50,1403100,9.03
+1992-09-21,57.88,58.00,57.00,57.13,1508100,9.13
+1992-09-18,57.00,58.50,56.88,57.88,2624100,9.25
+1992-09-17,57.00,57.00,56.38,56.63,1301400,9.05
+1992-09-16,57.88,58.00,56.50,56.63,1854000,9.05
+1992-09-15,58.38,58.63,57.88,58.25,1746900,9.31
+1992-09-14,57.88,59.13,57.50,59.00,2910600,9.43
+1992-09-11,56.63,56.63,56.25,56.38,934200,9.01
+1992-09-10,56.38,56.63,55.75,56.63,848400,9.05
+1992-09-09,55.63,56.38,55.50,56.00,1092300,8.95
+1992-09-08,55.88,56.25,55.50,55.50,1122300,8.87
+1992-09-04,56.50,56.88,55.63,55.63,554400,8.89
+1992-09-03,57.13,57.25,56.25,57.13,966900,9.13
+1992-09-02,56.25,57.13,55.88,57.13,1165200,9.13
+1992-09-01,56.13,56.75,55.88,56.00,999900,8.95
+1992-08-31,56.38,56.38,56.00,56.25,1030800,8.99
+1992-08-28,55.00,56.50,55.00,56.50,1299000,9.03
+1992-08-27,54.63,54.75,54.13,54.50,1180800,8.71
+1992-08-26,54.00,54.50,53.38,54.38,1206900,8.69
+1992-08-25,54.75,54.75,54.13,54.25,1662600,8.67
+1992-08-24,54.25,54.75,53.88,54.63,1731600,8.73
+1992-08-21,56.75,57.00,55.00,55.00,2049900,8.79
+1992-08-20,56.75,57.13,56.38,56.38,93300,9.01
+1992-08-19,56.88,57.50,56.75,56.88,986700,9.09
+1992-08-18,56.50,57.00,56.25,56.75,667500,9.07
+1992-08-17,56.63,57.00,56.50,56.63,665100,9.05
+1992-08-14,56.00,57.13,55.75,57.00,886800,9.11
+1992-08-13,56.13,56.25,55.75,56.13,851100,8.97
+1992-08-12,57.13,57.38,55.75,56.25,732600,8.99
+1992-08-11,57.25,57.63,57.00,57.38,970200,9.17
+1992-08-10,56.50,57.25,56.13,57.25,674400,9.15
+1992-08-07,58.13,58.88,56.38,56.50,1614000,9.03
+1992-08-06,57.75,58.13,57.63,57.88,567300,9.25
+1992-08-05,57.88,58.00,57.63,57.88,574200,9.25
+1992-08-04,57.13,57.88,57.13,57.75,603600,9.23
+1992-08-03,57.88,58.38,57.00,57.13,764400,9.13
+1992-07-31,57.63,58.50,57.38,58.50,1057500,9.35
+1992-07-30,57.75,57.75,57.38,57.50,1317600,9.19
+1992-07-29,57.50,58.25,57.13,57.75,1993500,9.23
+1992-07-28,54.88,56.50,54.25,56.50,2118600,9.03
+1992-07-27,55.00,55.38,54.63,54.75,881700,8.75
+1992-07-24,54.00,55.38,53.88,55.13,1600200,8.81
+1992-07-23,53.13,54.38,53.00,53.63,1690200,8.57
+1992-07-22,52.88,53.00,52.50,52.88,1154400,8.45
+1992-07-21,54.00,54.00,53.25,53.25,803100,8.51
+1992-07-20,53.00,54.25,52.88,54.00,713400,8.63
+1992-07-17,52.88,53.63,52.38,53.25,2430600,8.51
+1992-07-16,53.63,53.63,52.13,53.25,2216100,8.51
+1992-07-15,54.13,54.25,53.38,53.38,2046900,8.53
+1992-07-14,54.88,55.38,54.63,55.25,1209900,8.83
+1992-07-13,53.88,55.00,53.88,54.88,1127400,8.77
+1992-07-10,54.13,54.38,53.88,54.13,1064100,8.65
+1992-07-09,53.25,54.00,53.25,53.75,2226600,8.59
+1992-07-08,53.00,53.13,52.13,53.00,3588300,8.47
+1992-07-07,55.00,55.00,52.88,53.00,2978100,8.47
+1992-07-06,56.13,56.13,54.25,54.88,1719300,8.77
+1992-07-02,57.25,57.38,55.88,56.25,958200,8.99
+1992-07-01,57.75,57.75,56.88,57.38,1024800,9.17
+1992-06-30,57.88,58.25,57.25,57.63,1494300,9.21
+1992-06-29,57.00,57.88,57.00,57.75,826500,9.23
+1992-06-26,56.63,57.13,56.63,56.88,794100,9.09
+1992-06-25,57.25,57.25,56.38,56.88,1461000,9.09
+1992-06-24,56.50,56.75,56.00,56.50,1403100,9.03
+1992-06-23,57.38,57.38,56.88,57.38,981900,9.07
+1992-06-22,57.00,57.25,56.25,57.25,1001700,9.05
+1992-06-19,57.25,57.50,55.75,57.25,5284800,9.05
+1992-06-18,59.63,59.75,57.25,57.50,2324100,9.09
+1992-06-17,60.25,60.50,59.63,59.88,1363500,9.46
+1992-06-16,61.13,61.25,60.25,60.50,1028100,9.56
+1992-06-15,61.38,61.50,60.75,61.13,834300,9.66
+1992-06-12,62.25,62.38,61.50,61.50,775200,9.72
+1992-06-11,61.00,62.00,60.50,62.00,1306500,9.80
+1992-06-10,60.88,61.63,60.75,61.13,1270800,9.66
+1992-06-09,62.00,62.13,60.50,60.50,1383300,9.56
+1992-06-08,62.13,62.88,61.88,61.88,812400,9.78
+1992-06-05,61.88,62.50,61.63,62.38,1125000,9.86
+1992-06-04,61.63,62.38,61.63,61.88,1126800,9.78
+1992-06-03,62.25,62.50,61.75,61.75,1086600,9.76
+1992-06-02,61.50,62.88,61.38,62.25,1548300,9.84
+1992-06-01,61.13,61.25,60.63,61.25,930600,9.68
+1992-05-29,61.75,62.13,61.00,61.00,948600,9.64
+1992-05-28,60.50,62.00,60.38,62.00,865200,9.80
+1992-05-27,60.50,60.63,59.75,60.25,975000,9.52
+1992-05-26,61.63,61.75,60.38,60.50,1645800,9.56
+1992-05-22,61.88,62.00,61.38,61.63,857700,9.74
+1992-05-21,62.13,62.38,61.75,61.88,1542600,9.78
+1992-05-20,62.00,62.88,61.38,62.50,1540800,9.88
+1992-05-19,60.63,61.50,59.88,61.50,1099200,9.72
+1992-05-18,60.38,60.88,60.13,60.25,746100,9.52
+1992-05-15,60.75,60.88,59.88,60.13,2427600,9.50
+1992-05-14,61.00,61.13,60.63,60.88,1025700,9.62
+1992-05-13,61.13,61.50,60.75,61.00,1669800,9.64
+1992-05-12,60.50,61.25,60.50,60.88,1611600,9.62
+1992-05-11,60.13,60.63,59.88,60.38,977700,9.54
+1992-05-08,60.75,60.88,59.63,59.88,1694100,9.46
+1992-05-07,60.75,61.38,60.38,60.75,1201800,9.60
+1992-05-06,61.38,61.38,60.50,60.63,1605000,9.58
+1992-05-05,61.75,62.25,61.38,61.63,1462500,9.74
+1992-05-04,61.13,62.13,61.13,62.00,1078500,9.80
+1992-05-01,62.38,62.38,60.75,61.75,1031700,9.76
+1992-04-30,61.88,62.50,61.50,62.13,1665000,9.82
+1992-04-29,61.13,61.75,61.13,61.75,1118100,9.76
+1992-04-28,61.50,61.75,61.25,61.38,999900,9.70
+1992-04-27,61.25,62.00,61.13,61.38,960600,9.70
+1992-04-24,61.75,62.00,61.13,61.25,1209900,9.68
+1992-04-23,60.88,61.88,60.75,61.25,1994100,9.68
+1992-04-22,60.00,61.13,59.88,60.38,2166600,9.54
+1992-04-21,60.00,60.50,59.63,60.25,1742700,9.52
+1992-04-20,62.00,62.63,60.00,60.75,2769300,9.60
+1992-04-16,61.75,62.50,61.50,62.13,2370000,9.82
+1992-04-15,61.25,62.50,60.63,62.25,1530900,9.84
+1992-04-14,60.50,61.50,60.38,61.25,1916700,9.68
+1992-04-13,60.13,60.50,60.13,60.38,923400,9.54
+1992-04-10,59.75,60.63,59.50,60.38,1942500,9.54
+1992-04-09,58.88,59.38,58.38,59.00,2402700,9.32
+1992-04-08,58.25,59.25,57.88,59.00,3251100,9.32
+1992-04-07,60.88,60.88,58.50,58.50,3004200,9.24
+1992-04-06,59.50,60.88,59.38,60.88,1408200,9.62
+1992-04-03,60.00,60.50,59.25,59.50,1492500,9.40
+1992-04-02,59.25,59.75,59.00,59.63,1020000,9.42
+1992-04-01,59.00,59.50,58.63,59.00,1610700,9.32
+1992-03-31,59.63,59.88,59.38,59.50,1335900,9.40
+1992-03-30,60.75,60.88,59.63,59.75,1202400,9.44
+1992-03-27,61.50,62.13,60.75,60.88,1294800,9.62
+1992-03-26,60.75,61.63,60.75,61.63,1590000,9.74
+1992-03-25,61.00,61.13,60.50,60.75,1915800,9.60
+1992-03-24,61.88,62.50,61.25,61.75,3100800,9.65
+1992-03-23,59.88,61.88,59.75,61.88,1831800,9.67
+1992-03-20,60.13,60.13,59.63,60.13,2378400,9.40
+1992-03-19,59.50,60.38,59.25,59.88,1333500,9.36
+1992-03-18,59.63,60.13,59.38,59.63,1685100,9.32
+1992-03-17,58.00,60.25,58.00,59.75,2429100,9.34
+1992-03-16,57.25,57.88,57.00,57.88,969000,9.05
+1992-03-13,57.25,57.63,57.13,57.63,1034100,9.01
+1992-03-12,56.38,57.13,56.38,56.75,1004400,8.87
+1992-03-11,56.13,56.50,55.63,56.50,1044900,8.83
+1992-03-10,56.00,56.63,55.75,56.13,1520100,8.78
+1992-03-09,56.13,56.38,55.13,55.63,1034100,8.70
+1992-03-06,56.75,57.25,56.50,56.50,1385700,8.83
+1992-03-05,57.00,57.38,56.63,56.75,1445100,8.87
+1992-03-04,57.25,58.63,56.38,57.88,1689900,9.05
+1992-03-03,57.13,58.13,56.88,58.00,1871400,9.07
+1992-03-02,56.00,57.00,55.88,56.75,975900,8.87
+1992-02-28,56.38,56.75,55.38,55.63,933300,8.70
+1992-02-27,56.13,56.75,55.75,55.88,906000,8.74
+1992-02-26,56.75,57.75,56.13,56.13,1392600,8.78
+1992-02-25,57.38,57.38,56.25,56.88,1466700,8.89
+1992-02-24,56.75,58.13,56.75,57.25,1402500,8.95
+1992-02-21,57.38,58.50,56.00,56.88,3062400,8.89
+1992-02-20,56.50,57.75,56.13,57.50,2695200,8.99
+1992-02-19,56.25,57.50,56.00,56.00,1758300,8.76
+1992-02-18,58.88,59.88,56.00,56.25,2866500,8.79
+1992-02-14,56.38,58.75,56.13,58.75,2523600,9.19
+1992-02-13,56.38,56.88,55.75,56.75,1830600,8.87
+1992-02-12,56.25,56.50,55.13,56.25,2306100,8.79
+1992-02-11,57.00,57.13,55.88,56.25,2230200,8.79
+1992-02-10,55.75,57.50,55.63,57.25,1753200,8.95
+1992-02-07,56.63,57.25,55.00,55.88,2982600,8.74
+1992-02-06,55.50,56.50,55.13,56.50,1359900,8.83
+1992-02-05,55.00,55.50,54.38,55.00,1268400,8.60
+1992-02-04,54.13,55.00,54.13,54.88,1306800,8.58
+1992-02-03,54.25,55.00,54.00,54.13,936600,8.46
+1992-01-31,55.00,55.50,54.25,54.25,1359300,8.48
+1992-01-30,53.50,55.25,53.25,54.38,1506900,8.50
+1992-01-29,54.13,54.25,52.50,53.00,1694100,8.29
+1992-01-28,54.00,54.63,53.88,54.25,844800,8.48
+1992-01-27,54.13,54.25,53.38,54.13,1166400,8.46
+1992-01-24,54.38,54.63,54.00,54.25,1859100,8.48
+1992-01-23,54.75,55.00,54.25,54.63,1086000,8.54
+1992-01-22,55.63,55.75,54.25,54.63,1454400,8.54
+1992-01-21,55.88,56.13,55.50,55.63,2119800,8.70
+1992-01-20,55.88,56.50,55.75,56.13,1650000,8.78
+1992-01-17,56.88,57.25,55.25,56.00,3098400,8.76
+1992-01-16,53.00,57.63,53.00,57.00,5390100,8.91
+1992-01-15,52.38,53.13,51.88,52.88,4733400,8.27
+1992-01-14,53.75,54.00,51.00,52.00,4410900,8.13
+1992-01-13,54.50,55.25,53.50,53.88,2898300,8.42
+1992-01-10,54.38,54.75,53.63,54.75,1695900,8.56
+1992-01-09,54.88,54.88,53.88,54.13,1321800,8.46
+1992-01-08,54.25,55.38,54.13,54.88,2139000,8.58
+1992-01-07,52.00,54.75,51.75,54.63,2436600,8.54
+1992-01-06,53.75,54.25,51.88,51.88,1731000,8.11
+1992-01-03,54.25,54.63,53.50,53.75,1483200,8.40
+1992-01-02,53.50,54.38,53.13,54.38,1450800,8.50
+1991-12-31,53.38,54.00,53.13,53.75,1834200,8.40
+1991-12-30,52.00,53.50,51.63,53.38,1640100,8.35
+1991-12-27,52.63,52.63,52.00,52.25,986700,8.17
+1991-12-26,52.13,53.00,52.13,52.88,773400,8.27
+1991-12-24,51.63,52.38,51.00,52.25,1094100,8.17
+1991-12-23,50.50,52.38,50.50,52.13,1332300,8.05
+1991-12-20,50.63,50.75,50.00,50.75,3419400,7.84
+1991-12-19,49.63,49.88,49.00,49.88,1329000,7.70
+1991-12-18,49.88,50.13,49.00,50.00,999900,7.72
+1991-12-17,50.00,50.13,49.63,49.63,1383900,7.66
+1991-12-16,49.75,50.50,49.75,50.00,1236600,7.72
+1991-12-13,48.75,50.00,48.75,50.00,1309800,7.72
+1991-12-12,48.75,49.00,48.25,48.50,1696800,7.49
+1991-12-11,48.13,48.75,47.63,48.75,2832300,7.53
+1991-12-10,48.63,49.00,47.63,47.75,2512500,7.37
+1991-12-09,49.00,49.38,48.50,48.75,1141500,7.53
+1991-12-06,48.25,49.88,48.25,48.88,1393200,7.55
+1991-12-05,48.50,48.88,48.50,48.63,788400,7.51
+1991-12-04,49.13,49.25,48.38,48.88,1453500,7.55
+1991-12-03,49.38,49.88,49.00,49.00,1305000,7.57
+1991-12-02,48.88,50.00,48.75,49.88,1374000,7.70
+1991-11-29,49.00,49.50,48.88,49.25,435000,7.60
+1991-11-27,49.50,50.00,49.25,49.25,836700,7.60
+1991-11-26,49.25,50.38,48.00,50.13,1943400,7.74
+1991-11-25,49.38,49.50,48.75,49.00,1862700,7.57
+1991-11-22,50.13,50.75,49.63,49.75,2206800,7.68
+1991-11-21,50.75,50.88,49.88,50.38,2650800,7.78
+1991-11-20,50.63,51.00,50.25,50.75,1514100,7.84
+1991-11-19,50.00,50.50,49.38,50.25,2287500,7.76
+1991-11-18,50.25,50.75,49.88,50.13,2508600,7.74
+1991-11-15,51.38,51.88,49.63,49.63,3095700,7.66
+1991-11-14,52.50,52.50,51.38,51.50,1791900,7.95
+1991-11-13,52.00,52.88,52.00,52.63,1018500,8.13
+1991-11-12,52.38,52.88,51.25,52.50,1890600,8.11
+1991-11-11,52.88,52.88,52.25,52.63,534000,8.13
+1991-11-08,52.88,53.13,52.50,52.75,1226400,8.14
+1991-11-07,52.75,53.25,52.50,52.50,1487400,8.11
+1991-11-06,52.50,53.13,52.25,53.00,1446600,8.18
+1991-11-05,53.25,53.25,52.25,52.50,1704000,8.11
+1991-11-04,53.38,53.50,52.63,53.00,753600,8.18
+1991-11-01,53.75,54.38,53.38,53.63,1728300,8.28
+1991-10-31,53.75,54.25,53.50,54.00,1691700,8.34
+1991-10-30,53.00,53.50,52.75,53.50,1446600,8.26
+1991-10-29,52.63,53.00,52.38,53.00,1244100,8.18
+1991-10-28,52.00,52.88,51.88,52.63,874200,8.13
+1991-10-25,52.25,52.50,51.75,52.00,1118100,8.03
+1991-10-24,53.00,53.00,51.63,52.13,2526000,8.05
+1991-10-23,52.75,53.38,52.50,53.00,1093500,8.18
+1991-10-22,53.63,53.75,52.38,52.38,1860000,8.09
+1991-10-21,52.88,53.13,52.50,52.88,1441500,8.16
+1991-10-18,52.50,53.00,52.25,52.88,2139000,8.16
+1991-10-17,52.63,52.63,51.50,52.13,1351800,8.05
+1991-10-16,52.63,53.25,52.00,52.88,1059300,8.16
+1991-10-15,52.63,53.25,52.25,52.63,1510800,8.13
+1991-10-14,50.50,52.63,50.38,52.50,1207500,8.11
+1991-10-11,50.75,50.75,49.75,50.50,948600,7.80
+1991-10-10,49.88,50.63,49.44,50.63,1363200,7.82
+1991-10-09,48.75,49.63,48.63,49.50,1472400,7.64
+1991-10-08,49.25,49.50,48.75,48.75,1525200,7.53
+1991-10-07,50.00,50.13,49.25,49.63,1351500,7.66
+1991-10-04,51.50,51.50,50.25,50.25,1505700,7.76
+1991-10-03,52.00,52.13,51.25,51.50,973500,7.95
+1991-10-02,52.88,53.13,52.00,52.13,895800,8.05
+1991-10-01,52.38,52.75,52.38,52.50,843300,8.11
+1991-09-30,51.88,52.50,51.75,52.25,1044900,8.07
+1991-09-27,51.50,51.88,51.13,51.75,1299000,7.99
+1991-09-26,52.25,52.50,51.63,52.25,1178400,8.07
+1991-09-25,51.75,52.38,51.50,52.25,609900,8.07
+1991-09-24,52.25,52.38,51.13,51.50,1284300,7.95
+1991-09-23,53.00,53.38,52.63,52.88,1391400,8.06
+1991-09-20,53.63,53.63,52.88,53.00,2345700,8.08
+1991-09-19,52.63,53.50,52.38,53.25,1545000,8.12
+1991-09-18,51.63,52.63,51.25,52.50,875100,8.01
+1991-09-17,51.75,52.38,51.38,51.50,980100,7.85
+1991-09-16,51.38,52.38,51.38,52.25,1181400,7.97
+1991-09-13,52.00,52.75,51.50,51.63,1923300,7.87
+1991-09-12,52.00,52.00,51.00,51.50,1820700,7.85
+1991-09-11,52.25,52.50,51.75,51.88,1034100,7.91
+1991-09-10,52.88,52.88,51.88,52.00,1289100,7.93
+1991-09-09,53.38,53.50,52.63,52.75,815700,8.04
+1991-09-06,53.50,53.50,52.88,53.25,1174800,8.12
+1991-09-05,53.00,53.63,52.88,53.50,779400,8.16
+1991-09-04,52.88,53.13,52.63,52.75,755100,8.04
+1991-09-03,53.25,53.50,52.63,52.63,756000,8.03
+1991-08-30,53.63,53.75,53.00,53.38,850200,8.14
+1991-08-29,54.50,54.50,53.63,53.63,779400,8.18
+1991-08-28,53.75,54.13,53.50,54.13,1251900,8.25
+1991-08-27,53.88,53.88,52.75,53.50,613500,8.16
+1991-08-26,53.88,53.88,53.38,53.75,674100,8.20
+1991-08-23,52.88,54.38,52.88,53.50,1203300,8.16
+1991-08-22,51.75,53.75,51.75,52.75,2225700,8.04
+1991-08-21,51.00,52.00,50.63,51.75,3514200,7.89
+1991-08-20,51.00,51.00,50.25,50.50,1899300,7.70
+1991-08-19,50.00,51.50,49.88,50.75,2304900,7.74
+1991-08-16,53.75,54.00,52.13,52.50,2164200,8.01
+1991-08-15,53.50,54.00,53.38,53.75,1245900,8.20
+1991-08-14,53.50,53.63,53.13,53.13,1165200,8.10
+1991-08-13,53.38,54.13,53.13,53.25,1308900,8.12
+1991-08-12,53.63,53.75,53.38,53.38,931500,8.14
+1991-08-09,54.25,54.25,53.50,53.63,977700,8.18
+1991-08-08,54.63,55.00,53.88,54.00,1300800,8.23
+1991-08-07,55.88,55.88,54.38,54.50,1347300,8.31
+1991-08-06,54.00,55.75,54.00,55.63,1011900,8.48
+1991-08-05,54.38,54.88,53.63,54.00,1035000,8.23
+1991-08-02,56.13,56.13,54.75,54.88,805800,8.37
+1991-08-01,55.63,56.25,55.50,55.75,1301700,8.50
+1991-07-31,55.63,55.75,55.25,55.50,1554000,8.46
+1991-07-30,55.38,55.88,55.13,55.63,1457700,8.48
+1991-07-29,55.50,55.63,55.13,55.63,1084800,8.48
+1991-07-26,55.88,55.88,55.38,55.63,814200,8.48
+1991-07-25,55.25,55.88,55.13,55.88,1645800,8.52
+1991-07-24,55.25,55.63,54.75,55.25,1434300,8.43
+1991-07-23,55.25,55.63,55.00,55.13,1165200,8.41
+1991-07-22,54.50,55.63,54.38,55.38,1908900,8.45
+1991-07-19,54.13,54.75,53.88,54.38,2290800,8.29
+1991-07-18,54.25,54.75,53.75,54.13,1479300,8.25
+1991-07-17,54.63,55.00,54.50,54.50,646500,8.31
+1991-07-16,54.75,54.75,54.38,54.63,763500,8.33
+1991-07-15,54.38,54.75,54.00,54.75,965700,8.35
+1991-07-12,54.38,54.38,53.25,54.25,1357500,8.27
+1991-07-11,53.13,54.25,52.88,54.13,2195100,8.25
+1991-07-10,54.00,54.75,52.50,52.75,2615700,8.04
+1991-07-09,54.00,54.00,53.38,53.88,1319400,8.22
+1991-07-08,53.63,54.00,53.25,54.00,1387500,8.23
+1991-07-05,53.88,54.25,53.63,53.63,610800,8.18
+1991-07-03,53.75,53.75,53.13,53.63,780000,8.18
+1991-07-02,53.38,54.00,53.25,54.00,1243200,8.23
+1991-07-01,53.25,53.38,52.63,53.38,1615200,8.14
+1991-06-28,53.88,53.88,52.75,53.13,1359900,8.10
+1991-06-27,54.00,54.25,53.63,54.25,1772400,8.27
+1991-06-26,53.50,53.88,53.25,53.88,1291500,8.22
+1991-06-25,54.00,54.13,53.13,53.50,1674000,8.16
+1991-06-24,55.13,55.13,53.63,53.88,1859100,8.22
+1991-06-21,55.63,56.25,55.38,56.25,3992700,8.48
+1991-06-20,55.38,55.88,55.25,55.63,1452600,8.39
+1991-06-19,54.63,55.75,54.13,55.38,1411800,8.35
+1991-06-18,55.13,55.75,54.75,54.88,1515600,8.27
+1991-06-17,55.75,56.13,55.13,55.25,1023900,8.33
+1991-06-14,55.50,56.38,55.50,55.88,1832400,8.42
+1991-06-13,54.13,55.38,53.75,55.38,1354800,8.35
+1991-06-12,54.88,55.00,53.25,54.38,2155800,8.20
+1991-06-11,55.75,56.00,55.13,55.25,2003400,8.33
+1991-06-10,56.13,56.50,55.75,56.38,947400,8.50
+1991-06-07,55.00,56.13,54.50,56.13,1634400,8.46
+1991-06-06,57.00,57.13,55.00,55.38,2315700,8.35
+1991-06-05,57.88,57.88,56.75,57.00,1709400,8.59
+1991-06-04,56.63,58.00,55.75,57.63,2432400,8.69
+1991-06-03,55.75,56.88,55.75,56.75,2674800,8.55
+1991-05-31,54.63,56.13,54.25,55.50,2791800,8.37
+1991-05-30,53.50,54.63,53.00,54.50,3406500,8.22
+1991-05-29,53.88,54.13,53.25,53.25,2165100,8.03
+1991-05-28,53.75,54.75,53.50,54.00,2154300,8.14
+1991-05-24,53.50,54.13,53.38,53.63,1460700,8.08
+1991-05-23,54.38,54.63,53.00,53.38,1814400,8.05
+1991-05-22,53.38,54.63,53.38,54.38,1565100,8.20
+1991-05-21,53.63,53.75,53.00,53.38,1837500,8.05
+1991-05-20,52.38,53.88,52.25,53.75,2259300,8.10
+1991-05-17,51.63,52.25,51.38,51.75,3067500,7.80
+1991-05-16,51.50,51.75,51.25,51.63,1776600,7.78
+1991-05-15,51.00,51.75,50.88,51.38,2774400,7.74
+1991-05-14,51.00,51.50,50.63,51.38,2584200,7.74
+1991-05-13,50.00,50.75,49.50,50.63,1579800,7.63
+1991-05-10,51.25,51.25,49.13,49.38,1643400,7.44
+1991-05-09,50.88,51.88,50.63,51.13,1563900,7.71
+1991-05-08,49.75,50.75,49.63,50.63,1026900,7.63
+1991-05-07,50.75,50.88,49.75,49.88,1601400,7.52
+1991-05-06,51.38,51.38,50.50,51.00,1084200,7.69
+1991-05-03,51.00,51.75,50.88,51.63,1148400,7.78
+1991-05-02,50.88,51.38,50.00,51.38,1365900,7.74
+1991-05-01,50.00,50.63,49.75,50.25,1833900,7.57
+1991-04-30,49.25,50.38,49.13,50.25,2056500,7.57
+1991-04-29,49.38,50.00,49.00,49.00,1057500,7.39
+1991-04-26,49.25,49.25,48.38,49.13,1599000,7.41
+1991-04-25,49.75,49.88,49.00,49.25,1510200,7.42
+1991-04-24,49.50,49.75,49.13,49.75,1695600,7.50
+1991-04-23,50.00,50.13,48.13,49.38,2052600,7.44
+1991-04-22,50.50,50.50,49.50,49.75,1605600,7.50
+1991-04-19,51.38,51.63,50.25,50.63,4027500,7.63
+1991-04-18,52.00,52.63,51.50,51.75,2919300,7.80
+1991-04-17,48.75,51.00,48.63,51.00,2967300,7.69
+1991-04-16,49.38,49.38,48.13,48.63,2272500,7.33
+1991-04-15,47.50,50.00,47.38,50.00,1934400,7.54
+1991-04-12,47.00,47.50,45.75,47.25,2609400,7.12
+1991-04-11,47.13,47.63,46.75,47.00,2420700,7.08
+1991-04-10,48.50,48.50,46.88,47.00,3996900,7.08
+1991-04-09,49.50,49.88,48.63,48.75,1583400,7.35
+1991-04-08,49.00,50.25,48.50,50.00,900900,7.54
+1991-04-05,50.50,50.75,48.38,48.75,1839900,7.35
+1991-04-04,50.75,51.00,50.38,50.50,1356600,7.61
+1991-04-03,49.88,51.25,49.75,50.75,2562300,7.65
+1991-04-02,48.63,49.75,48.38,49.50,1368900,7.46
+1991-04-01,48.38,48.75,48.13,48.38,1547700,7.29
+1991-03-28,49.38,49.38,48.50,48.75,1294800,7.35
+1991-03-27,48.63,49.75,48.50,49.38,1829400,7.44
+1991-03-26,48.00,48.63,48.00,48.50,1919400,7.31
+1991-03-25,48.00,48.50,47.88,48.00,1518300,7.24
+1991-03-22,48.25,48.50,47.50,47.75,3191700,7.20
+1991-03-21,49.50,49.63,48.13,49.25,3578100,7.33
+1991-03-20,50.00,50.75,49.63,49.75,1704000,7.40
+1991-03-19,50.13,50.88,50.00,50.25,2073600,7.47
+1991-03-18,51.63,52.25,51.25,51.25,2054100,7.62
+1991-03-15,53.38,53.75,52.25,53.13,3698400,7.90
+1991-03-14,52.88,53.75,52.63,53.25,2410800,7.92
+1991-03-13,52.63,52.88,52.38,52.75,1734300,7.85
+1991-03-12,52.25,53.25,52.13,52.50,1754400,7.81
+1991-03-11,52.75,52.88,51.63,51.75,1699800,7.70
+1991-03-08,54.50,54.88,53.00,53.00,1722300,7.88
+1991-03-07,55.00,55.25,54.25,54.25,1356900,8.07
+1991-03-06,55.50,57.25,55.00,55.00,3579000,8.18
+1991-03-05,54.25,55.75,53.75,55.25,2955600,8.22
+1991-03-04,54.75,54.75,54.00,54.25,1473900,8.07
+1991-03-01,53.13,54.75,52.50,54.25,1868400,8.07
+1991-02-28,53.25,53.50,52.75,53.38,1622400,7.94
+1991-02-27,53.13,53.25,52.50,52.88,1334100,7.87
+1991-02-26,53.75,53.75,52.63,53.25,1337700,7.92
+1991-02-25,53.38,53.75,52.63,53.63,1782600,7.98
+1991-02-22,53.13,53.75,52.50,52.63,2255100,7.83
+1991-02-21,52.75,53.88,52.75,53.13,1507500,7.90
+1991-02-20,54.50,54.50,52.50,52.63,1905900,7.83
+1991-02-19,55.00,55.25,54.50,55.13,2626500,8.20
+1991-02-15,55.13,55.25,54.13,55.25,5206500,8.22
+1991-02-14,55.75,56.13,54.38,54.88,3222300,8.16
+1991-02-13,54.00,55.63,54.00,55.63,2646000,8.27
+1991-02-12,53.00,54.88,52.38,54.13,5197500,8.05
+1991-02-11,51.50,53.38,51.25,53.25,3437700,7.92
+1991-02-08,51.38,51.75,50.63,51.63,1806600,7.68
+1991-02-07,52.50,52.50,51.00,51.38,3224400,7.64
+1991-02-06,52.63,52.75,52.13,52.63,2671500,7.83
+1991-02-05,51.13,52.63,50.88,52.63,2044800,7.83
+1991-02-04,51.00,51.00,50.38,50.88,2274000,7.57
+1991-02-01,52.63,52.75,50.75,51.00,3162600,7.59
+1991-01-31,52.88,53.38,52.50,52.63,3782700,7.83
+1991-01-30,51.00,52.75,51.00,51.88,3190800,7.72
+1991-01-29,50.00,50.63,49.63,50.63,1993200,7.53
+1991-01-28,50.25,50.50,49.75,49.88,1233900,7.42
+1991-01-25,49.38,50.75,49.25,50.25,2163600,7.47
+1991-01-24,47.25,49.00,47.13,49.00,2200200,7.29
+1991-01-23,47.63,47.88,46.88,46.88,1844400,6.97
+1991-01-22,48.25,48.63,47.50,47.75,1461000,7.10
+1991-01-21,48.75,49.00,48.50,48.75,1182300,7.25
+1991-01-18,48.50,49.88,48.38,49.50,6691800,7.36
+1991-01-17,48.38,48.88,47.88,48.75,4034400,7.25
+1991-01-16,45.25,45.63,44.75,45.00,1080000,6.69
+1991-01-15,45.25,45.75,44.38,45.50,1499100,6.77
+1991-01-14,45.75,45.88,44.13,45.25,2469300,6.73
+1991-01-11,45.88,46.50,45.88,46.50,803100,6.92
+1991-01-10,45.00,46.25,44.75,46.00,1129200,6.84
+1991-01-09,45.75,47.00,44.50,44.63,2886000,6.64
+1991-01-08,45.25,45.88,44.88,45.13,1635900,6.71
+1991-01-07,45.50,46.38,45.13,45.25,1359900,6.73
+1991-01-04,45.75,46.75,45.63,46.00,1268100,6.84
+1991-01-03,46.88,46.88,45.63,45.63,1206600,6.79
+1991-01-02,47.88,48.13,47.00,47.00,1650900,6.99
+1990-12-31,46.13,47.63,46.13,47.50,1488900,7.07
+1990-12-28,45.50,46.38,45.38,46.38,964200,6.90
+1990-12-27,46.13,46.13,45.00,45.38,1000200,6.75
+1990-12-26,45.75,46.25,45.63,45.75,1024200,6.81
+1990-12-24,45.88,46.00,45.63,45.63,595800,6.79
+1990-12-21,48.13,48.13,46.63,46.75,5711700,6.86
+1990-12-20,47.63,48.13,47.38,47.63,2492700,6.99
+1990-12-19,47.88,48.13,47.75,48.13,2200800,7.06
+1990-12-18,47.13,48.13,47.13,47.63,2373600,6.99
+1990-12-17,46.88,47.13,46.63,47.00,969300,6.89
+1990-12-14,47.63,47.75,46.88,47.13,1271700,6.91
+1990-12-13,46.75,47.88,46.38,47.75,2737500,7.00
+1990-12-12,46.88,47.25,46.63,46.75,1781700,6.86
+1990-12-11,47.88,47.88,46.63,47.00,1851000,6.89
+1990-12-10,46.63,48.25,46.25,48.13,2010600,7.06
+1990-12-07,47.00,47.63,46.50,46.50,1687500,6.82
+1990-12-06,46.50,48.50,46.50,47.25,6405000,6.93
+1990-12-05,45.50,46.75,44.88,46.50,2232600,6.82
+1990-12-04,45.88,45.88,45.13,45.50,2586900,6.67
+1990-12-03,46.75,46.75,45.50,46.13,2665800,6.77
+1990-11-30,44.50,46.50,44.25,46.25,2680800,6.78
+1990-11-29,45.13,45.25,44.25,44.38,2283600,6.51
+1990-11-28,45.13,45.75,44.88,45.25,1981500,6.64
+1990-11-27,45.00,45.50,44.63,45.13,1833900,6.62
+1990-11-26,45.00,45.25,44.50,45.00,2198100,6.60
+1990-11-23,44.63,45.38,44.63,45.25,1286400,6.64
+1990-11-21,44.38,44.88,43.88,44.63,1681500,6.55
+1990-11-20,44.50,44.75,44.13,44.25,2081700,6.49
+1990-11-19,44.75,44.75,44.25,44.63,2674800,6.55
+1990-11-16,44.50,44.88,43.63,44.25,3668100,6.49
+1990-11-15,44.88,45.38,44.00,44.38,2410800,6.51
+1990-11-14,42.75,45.38,42.75,45.25,2372700,6.64
+1990-11-13,43.38,43.88,42.88,43.00,1903500,6.31
+1990-11-12,42.88,43.88,42.88,43.63,2017500,6.40
+1990-11-09,41.25,42.75,41.00,42.75,1788300,6.27
+1990-11-08,40.50,41.75,40.25,40.88,1875600,6.00
+1990-11-07,42.25,42.63,40.38,40.38,2414400,5.92
+1990-11-06,42.38,42.88,42.00,42.38,1961100,6.22
+1990-11-05,42.88,42.88,42.25,42.50,1272600,6.23
+1990-11-02,41.75,43.13,41.63,42.63,1351800,6.25
+1990-11-01,42.00,42.00,41.25,41.75,1750800,6.12
+1990-10-31,42.00,42.75,41.88,41.88,1768200,6.14
+1990-10-30,41.13,41.88,40.88,41.75,2750100,6.12
+1990-10-29,41.38,42.25,40.13,41.25,1952700,6.05
+1990-10-26,43.50,43.50,41.00,41.38,2192400,6.07
+1990-10-25,44.13,44.75,43.38,43.50,2297700,6.38
+1990-10-24,43.38,44.25,43.25,44.13,2424300,6.47
+1990-10-23,43.25,44.50,43.13,43.50,1830000,6.38
+1990-10-22,42.00,43.00,41.88,42.88,2295000,6.29
+1990-10-19,43.00,43.13,41.75,42.25,4896000,6.20
+1990-10-18,39.88,41.88,39.75,41.63,3550200,6.11
+1990-10-17,39.50,39.63,39.13,39.38,2953500,5.78
+1990-10-16,40.00,40.13,39.38,39.38,2599200,5.78
+1990-10-15,40.38,41.00,39.88,40.38,2275800,5.92
+1990-10-12,39.38,40.38,39.25,40.00,2740800,5.87
+1990-10-11,39.63,40.25,39.00,39.00,2646600,5.72
+1990-10-10,40.00,40.38,38.63,39.38,3034200,5.78
+1990-10-09,41.63,41.88,39.88,40.00,2345100,5.87
+1990-10-08,43.13,43.38,42.00,42.13,1149300,6.18
+1990-10-05,42.50,43.75,42.25,42.75,2055600,6.27
+1990-10-04,42.75,43.38,42.38,43.00,2175600,6.31
+1990-10-03,42.50,43.25,42.38,42.88,2408100,6.29
+1990-10-02,42.13,43.25,42.00,42.13,2895600,6.18
+1990-10-01,39.88,42.25,39.13,42.25,2564100,6.20
+1990-09-28,37.38,39.00,37.13,39.00,3096600,5.72
+1990-09-27,37.63,37.88,37.00,37.75,2175000,5.54
+1990-09-26,37.63,37.75,37.00,37.38,1779000,5.48
+1990-09-25,38.00,38.13,37.38,37.88,2538600,5.56
+1990-09-24,38.88,38.88,37.88,38.00,1989900,5.57
+1990-09-21,39.00,39.75,39.00,39.50,3340200,5.70
+1990-09-20,39.25,39.38,38.63,38.88,2743500,5.61
+1990-09-19,40.63,40.75,39.63,39.63,2338500,5.72
+1990-09-18,40.13,40.75,39.75,40.75,2726100,5.88
+1990-09-17,40.00,40.88,40.00,40.50,1993200,5.84
+1990-09-14,40.13,41.00,39.88,40.50,2438400,5.84
+1990-09-13,41.25,41.25,40.00,40.63,1994100,5.86
+1990-09-12,41.75,41.75,40.63,41.38,2282700,5.97
+1990-09-11,40.88,41.88,40.13,41.75,2649900,6.02
+1990-09-10,42.00,42.13,40.50,40.88,1307400,5.90
+1990-09-07,41.50,42.13,41.38,41.38,2034900,5.97
+1990-09-06,41.50,41.88,41.38,41.38,1965600,5.97
+1990-09-05,43.25,43.25,41.25,41.38,2469000,5.97
+1990-09-04,41.50,42.88,41.38,42.75,1776900,6.17
+1990-08-31,41.38,42.00,40.75,42.00,1326600,6.06
+1990-08-30,42.50,42.50,41.00,41.00,1842300,5.91
+1990-08-29,42.00,42.63,41.75,42.50,1555200,6.13
+1990-08-28,42.38,42.63,41.75,42.00,1675200,6.06
+1990-08-27,43.00,44.00,42.75,43.00,2700900,6.20
+1990-08-24,41.75,42.25,41.25,41.75,2313600,6.02
+1990-08-23,40.50,42.13,40.50,41.13,3435000,5.93
+1990-08-22,44.50,44.63,42.75,42.75,2435100,6.17
+1990-08-21,43.00,44.75,42.00,44.13,3669300,6.37
+1990-08-20,43.38,43.63,43.13,43.25,1799100,6.24
+1990-08-17,43.25,43.88,43.00,43.13,4860000,6.22
+1990-08-16,44.63,44.75,44.00,44.13,1655100,6.37
+1990-08-15,44.88,45.25,44.50,45.00,2289900,6.49
+1990-08-14,45.38,45.38,44.25,44.38,2065200,6.40
+1990-08-13,44.88,45.50,44.75,45.38,1655700,6.55
+1990-08-10,46.38,46.38,45.00,45.25,2206800,6.53
+1990-08-09,45.88,46.88,45.63,46.63,2306700,6.73
+1990-08-08,46.00,46.50,45.38,45.63,3873900,6.58
+1990-08-07,46.38,46.63,45.25,46.00,4360800,6.64
+1990-08-06,44.75,46.38,44.75,45.38,4083300,6.55
+1990-08-03,46.13,49.00,44.13,49.00,6308400,7.07
+1990-08-02,49.63,49.75,47.50,48.00,5556600,6.92
+1990-08-01,51.63,51.75,50.00,50.50,2856000,7.29
+1990-07-31,52.63,52.63,51.38,51.63,1911000,7.45
+1990-07-30,52.38,52.88,51.75,52.63,2674800,7.59
+1990-07-27,52.50,52.75,52.25,52.75,2703600,7.61
+1990-07-26,52.13,52.88,52.00,52.50,5136900,7.57
+1990-07-25,52.25,53.00,51.00,52.00,5525700,7.50
+1990-07-24,54.00,54.00,51.75,52.38,10338900,7.56
+1990-07-23,59.13,59.25,57.75,58.13,2363100,8.39
+1990-07-20,59.00,59.88,59.00,59.38,3008400,8.57
+1990-07-19,58.75,59.13,58.25,59.13,2257500,8.53
+1990-07-18,59.13,59.38,58.38,58.88,1575900,8.49
+1990-07-17,59.75,59.88,59.00,59.38,1504800,8.57
+1990-07-16,59.88,60.13,59.38,59.75,1644900,8.62
+1990-07-13,58.63,59.63,58.63,59.63,2260200,8.60
+1990-07-12,58.50,58.75,57.38,58.63,2768400,8.46
+1990-07-11,55.75,58.38,55.63,58.13,2821500,8.39
+1990-07-10,56.13,56.38,55.38,55.38,1813200,7.99
+1990-07-09,56.75,57.00,55.88,56.25,1712700,8.11
+1990-07-06,56.50,57.38,56.50,56.75,1994400,8.19
+1990-07-05,57.38,57.50,56.50,56.50,1742400,8.15
+1990-07-03,57.38,57.63,57.13,57.63,1103100,8.31
+1990-07-02,57.13,57.38,57.00,57.25,1599000,8.26
+1990-06-29,57.63,58.25,57.25,57.25,2798400,8.26
+1990-06-28,57.38,57.75,56.88,57.63,2298300,8.31
+1990-06-27,57.38,57.38,56.50,57.00,4351800,8.22
+1990-06-26,59.13,59.50,57.13,57.38,3844800,8.28
+1990-06-25,60.50,60.75,58.88,58.88,1773300,8.49
+1990-06-22,61.13,61.88,60.88,61.00,2800200,8.71
+1990-06-21,61.13,61.25,60.63,61.00,2975700,8.71
+1990-06-20,62.00,62.13,60.63,61.13,3036000,8.72
+1990-06-19,62.13,62.88,62.00,62.25,2286900,8.88
+1990-06-18,62.88,63.25,62.25,62.25,2286900,8.88
+1990-06-15,62.75,63.50,62.50,63.00,4061700,8.99
+1990-06-14,63.38,63.75,62.50,63.00,1461600,8.99
+1990-06-13,64.50,64.50,63.25,63.63,1631400,9.08
+1990-06-12,64.00,64.75,63.88,64.37,1776600,9.19
+1990-06-11,64.00,64.37,63.75,64.12,1555800,9.15
+1990-06-08,64.87,65.12,64.25,64.37,1064400,9.19
+1990-06-07,65.62,65.75,64.75,65.25,1665000,9.31
+1990-06-06,65.25,66.25,65.12,65.25,1754400,9.31
+1990-06-05,64.87,66.25,64.62,65.37,2675100,9.33
+1990-06-04,62.63,65.00,62.38,64.50,3099300,9.21
+1990-06-01,62.75,62.88,62.25,62.63,2221800,8.94
+1990-05-31,62.88,63.38,62.25,62.25,2383200,8.88
+1990-05-30,64.62,64.75,63.13,63.50,2322300,9.06
+1990-05-29,63.00,64.75,62.88,64.50,1297500,9.21
+1990-05-25,63.63,63.88,63.13,63.13,1035000,9.01
+1990-05-24,64.37,64.37,63.38,63.75,914400,9.10
+1990-05-23,64.37,64.75,63.88,64.37,1342500,9.19
+1990-05-22,65.25,65.37,64.00,64.62,2202300,9.22
+1990-05-21,65.00,65.50,64.75,64.75,2071800,9.24
+1990-05-18,65.62,65.62,65.12,65.37,2367600,9.33
+1990-05-17,65.37,66.25,65.37,65.75,2231100,9.38
+1990-05-16,65.25,65.50,64.87,65.12,1396500,9.29
+1990-05-15,64.62,65.50,64.37,65.50,2104800,9.35
+1990-05-14,64.37,65.75,64.25,64.87,2563500,9.26
+1990-05-11,63.75,64.25,63.00,64.12,2733600,9.15
+1990-05-10,63.63,63.88,63.00,63.50,1485900,9.06
+1990-05-09,62.25,63.50,62.13,63.38,1709100,9.05
+1990-05-08,62.25,62.38,62.00,62.25,1359000,8.88
+1990-05-07,61.25,62.13,61.00,62.00,1729800,8.85
+1990-05-04,61.00,61.38,60.38,61.25,1526700,8.74
+1990-05-03,61.13,61.50,60.75,61.00,1467600,8.71
+1990-05-02,61.13,61.13,60.38,60.75,1506600,8.67
+1990-05-01,62.00,62.13,60.88,61.13,1326000,8.72
+1990-04-30,61.13,62.13,61.00,61.75,1678200,8.81
+1990-04-27,62.25,62.75,61.50,61.75,1782600,8.81
+1990-04-26,62.50,62.75,61.38,62.25,2649900,8.88
+1990-04-25,61.25,61.63,61.13,61.38,1795800,8.76
+1990-04-24,61.38,61.50,60.75,61.00,2334300,8.71
+1990-04-23,62.00,62.13,61.25,61.50,1557600,8.78
+1990-04-20,62.75,63.25,61.00,62.25,3791700,8.88
+1990-04-19,63.88,63.88,62.25,62.50,2734200,8.92
+1990-04-18,65.62,65.75,64.00,64.00,2319000,9.13
+1990-04-17,65.25,66.00,65.00,65.75,1260600,9.38
+1990-04-16,65.75,66.12,65.37,65.62,1081800,9.37
+1990-04-12,65.00,65.50,65.00,65.12,1175700,9.29
+1990-04-11,65.75,66.12,65.00,65.25,1386000,9.31
+1990-04-10,65.00,66.00,65.00,66.00,1034400,9.42
+1990-04-09,65.50,65.87,65.37,65.50,600900,9.35
+1990-04-06,65.87,66.12,65.25,65.62,923100,9.37
+1990-04-05,65.87,66.50,65.75,65.75,1012500,9.38
+1990-04-04,66.50,66.75,65.50,65.50,1265700,9.35
+1990-04-03,65.37,66.75,65.25,66.62,1041600,9.51
+1990-04-02,65.00,65.25,64.87,65.12,1530000,9.29
+1990-03-30,66.00,66.25,65.25,65.75,1410900,9.38
+1990-03-29,66.62,66.75,65.87,66.25,911700,9.46
+1990-03-28,66.50,67.12,66.37,66.87,993900,9.54
+1990-03-27,66.75,66.87,66.00,66.87,906000,9.54
+1990-03-26,67.12,67.25,66.75,66.87,759000,9.54
+1990-03-23,67.37,67.37,66.50,67.37,1538400,9.52
+1990-03-22,67.62,68.25,65.87,67.00,2170200,9.47
+1990-03-21,68.75,69.00,68.00,68.00,1236600,9.61
+1990-03-20,68.87,69.62,68.12,68.87,2003400,9.73
+1990-03-19,67.50,69.00,67.50,68.87,2110800,9.73
+1990-03-16,66.25,67.87,66.00,67.87,3795900,9.59
+1990-03-15,65.50,66.25,65.37,65.87,1090200,9.31
+1990-03-14,65.37,65.87,64.50,65.37,2126700,9.24
+1990-03-13,66.50,66.75,65.75,65.75,1758900,9.29
+1990-03-12,66.62,67.25,66.50,66.87,1022400,9.45
+1990-03-09,66.75,67.25,66.62,66.87,1328400,9.45
+1990-03-08,66.62,67.25,66.37,67.00,1650600,9.47
+1990-03-07,66.50,66.87,66.37,66.50,1635900,9.40
+1990-03-06,65.87,66.37,65.50,66.25,1175700,9.36
+1990-03-05,66.00,66.50,65.50,65.50,1527600,9.26
+1990-03-02,65.75,66.50,65.50,66.25,2309400,9.36
+1990-03-01,64.50,66.25,64.50,65.75,2464200,9.29
+1990-02-28,63.50,65.00,63.38,64.50,2292300,9.12
+1990-02-27,63.50,64.25,63.25,63.63,1784400,8.99
+1990-02-26,63.00,63.50,62.75,63.50,1510200,8.98
+1990-02-23,62.38,63.50,62.38,63.00,1551000,8.91
+1990-02-22,62.75,63.75,62.75,62.88,1826700,8.89
+1990-02-21,62.38,62.75,62.25,62.75,1816800,8.87
+1990-02-20,63.50,63.75,62.75,63.00,1624800,8.91
+1990-02-16,64.00,64.37,63.50,63.88,2639400,9.03
+1990-02-15,63.25,64.25,63.25,63.88,1380900,9.03
+1990-02-14,63.00,63.38,62.88,63.25,1637400,8.94
+1990-02-13,62.88,63.25,62.75,63.00,1425600,8.91
+1990-02-12,63.75,63.75,63.00,63.00,1165800,8.91
+1990-02-09,63.38,63.75,62.63,63.75,2049300,9.01
+1990-02-08,63.50,64.00,62.63,62.88,1836600,8.89
+1990-02-07,63.13,64.25,62.75,63.63,2026500,8.99
+1990-02-06,63.38,63.50,62.88,63.50,1457700,8.98
+1990-02-05,63.38,63.75,62.88,63.25,1130100,8.94
+1990-02-02,63.00,64.37,62.88,63.75,2745600,9.01
+1990-02-01,63.75,63.88,62.63,62.88,2473500,8.89
+1990-01-31,63.25,64.00,62.50,63.88,4723200,9.03
+1990-01-30,64.87,65.87,63.63,65.62,1862700,9.28
+1990-01-29,65.50,65.75,63.88,64.75,1421400,9.15
+1990-01-26,64.75,65.12,63.75,65.00,2085600,9.19
+1990-01-25,66.75,67.00,64.50,65.00,1988400,9.19
+1990-01-24,65.50,66.87,65.00,66.50,1965000,9.40
+1990-01-23,66.62,68.00,65.75,66.25,2488200,9.36
+1990-01-22,68.75,68.87,66.00,66.37,2169900,9.38
+1990-01-19,68.00,69.00,67.87,68.75,2230200,9.72
+1990-01-18,67.12,68.12,66.37,68.00,2225100,9.61
+1990-01-17,69.50,69.62,67.75,67.87,2611800,9.59
+1990-01-16,66.87,69.50,66.50,69.25,3888900,9.79
+1990-01-15,69.00,69.37,67.62,67.62,2522700,9.56
+1990-01-12,69.62,70.87,69.00,69.12,2775000,9.77
+1990-01-11,71.37,71.62,70.50,70.87,2323200,10.02
+1990-01-10,71.00,71.00,69.50,70.87,2542500,10.02
+1990-01-09,73.00,73.25,71.25,71.62,2081100,10.12
+1990-01-08,72.75,73.50,72.50,72.87,1752600,10.30
+1990-01-05,73.37,74.00,72.75,73.25,1918200,10.35
+1990-01-04,74.50,75.00,72.75,73.62,3599400,10.41
+1990-01-03,73.75,75.75,73.62,74.87,3846000,10.58
+1990-01-02,71.12,73.50,70.37,73.50,2382300,10.39
+1989-12-29,71.50,71.75,70.87,71.37,1152300,10.09
+1989-12-28,71.62,72.25,71.25,71.25,1431000,10.07
+1989-12-27,70.62,71.75,70.00,71.75,1747500,10.14
+1989-12-26,70.75,71.12,70.62,70.75,710100,10.00
+1989-12-22,68.75,71.12,68.75,71.00,1869300,10.04
+1989-12-21,67.62,69.37,67.62,69.37,1815600,9.71
+1989-12-20,68.25,68.25,67.12,67.62,1806000,9.47
+1989-12-19,67.87,68.87,67.25,68.25,1983600,9.56
+1989-12-18,67.37,68.87,67.25,68.12,1986600,9.54
+1989-12-15,67.62,67.75,65.50,67.62,3212400,9.47
+1989-12-14,68.25,68.75,67.62,67.75,1839900,9.49
+1989-12-13,68.25,68.75,67.75,68.50,1520100,9.59
+1989-12-12,67.50,68.25,67.50,68.00,1369800,9.52
+1989-12-11,67.62,67.87,66.75,67.62,1292700,9.47
+1989-12-08,67.00,68.25,67.00,67.87,1302600,9.50
+1989-12-07,66.62,67.50,66.62,67.00,1140600,9.38
+1989-12-06,67.12,67.25,66.37,66.50,705600,9.31
+1989-12-05,67.75,68.37,67.12,67.25,1481700,9.42
+1989-12-04,67.25,68.12,67.00,68.12,1941900,9.54
+1989-12-01,66.00,68.25,66.00,67.00,2918400,9.38
+1989-11-30,65.87,66.25,65.62,65.87,1417500,9.22
+1989-11-29,65.87,66.37,65.50,66.12,2046000,9.26
+1989-11-28,64.62,67.12,64.50,66.00,2565600,9.24
+1989-11-27,63.75,64.50,63.63,64.50,1540200,9.03
+1989-11-24,63.50,63.88,63.38,63.63,697500,8.91
+1989-11-22,62.88,63.50,62.75,63.25,888600,8.86
+1989-11-21,62.13,63.13,62.00,63.13,1367400,8.84
+1989-11-20,93.50,93.75,92.25,93.12,1840000,8.69
+1989-11-17,92.87,93.75,92.50,93.12,2607300,8.69
+1989-11-16,93.25,93.25,92.37,92.75,1041300,8.66
+1989-11-15,93.00,93.12,92.37,93.00,1567400,8.68
+1989-11-14,93.37,93.75,92.12,92.87,2236500,8.67
+1989-11-13,91.37,93.87,91.37,93.50,2097400,8.73
+1989-11-10,91.75,92.00,90.87,91.00,1898600,8.49
+1989-11-09,92.75,92.75,91.25,91.50,1883700,8.54
+1989-11-08,93.37,93.87,92.75,92.87,2165800,8.67
+1989-11-07,93.12,93.37,92.87,93.37,1716300,8.72
+1989-11-06,95.12,95.25,93.50,93.50,1581300,8.73
+1989-11-03,95.37,96.50,95.12,95.37,956200,8.90
+1989-11-02,96.37,96.50,95.12,95.75,1291000,8.94
+1989-11-01,96.75,97.12,95.87,96.12,1860300,8.97
+1989-10-31,95.00,96.87,95.00,96.75,2120800,9.03
+1989-10-30,94.25,94.87,94.00,94.87,1101600,8.86
+1989-10-27,93.37,93.75,92.75,93.75,1642500,8.75
+1989-10-26,95.12,95.37,93.37,93.62,2656400,8.74
+1989-10-25,96.37,96.62,95.00,95.00,2110000,8.87
+1989-10-24,97.37,97.75,93.62,96.87,5008500,9.04
+1989-10-23,98.75,99.12,97.00,97.50,2305400,9.10
+1989-10-20,97.62,99.37,97.37,98.75,3682400,9.22
+1989-10-19,95.25,98.50,95.00,97.75,2753600,9.12
+1989-10-18,93.62,95.37,93.25,94.62,3020000,8.83
+1989-10-17,94.50,95.50,93.12,93.87,3917700,8.76
+1989-10-16,92.00,96.00,91.75,95.25,9227700,8.89
+1989-10-13,98.62,99.25,91.50,92.00,6083600,8.59
+1989-10-12,99.87,100.12,99.12,99.37,1791400,9.28
+1989-10-11,101.25,101.37,99.87,100.25,1779800,9.36
+1989-10-10,100.00,101.25,99.87,101.25,2876000,9.45
+1989-10-09,101.50,101.75,99.75,99.75,2092500,9.31
+1989-10-06,104.50,104.50,101.37,101.75,3015000,9.50
+1989-10-05,105.00,106.62,104.37,104.50,4001400,9.76
+1989-10-04,103.87,105.37,103.50,105.37,4811000,9.84
+1989-10-03,100.62,103.37,100.25,103.12,4052200,9.63
+1989-10-02,98.37,100.12,98.12,99.75,2044800,9.31
+1989-09-29,98.62,98.75,98.25,98.37,1323400,9.18
+1989-09-28,98.25,98.75,97.87,98.75,2146500,9.22
+1989-09-27,98.62,99.25,97.87,98.37,2463800,9.18
+1989-09-26,99.50,99.75,98.75,98.87,2487200,9.23
+1989-09-25,99.75,100.25,99.00,99.00,2837700,9.24
+1989-09-22,101.12,101.75,100.50,101.00,3038400,9.34
+1989-09-21,101.75,102.25,100.87,101.12,2082600,9.35
+1989-09-20,100.62,102.00,100.50,101.37,2334600,9.37
+1989-09-19,101.25,101.25,100.50,100.75,1807200,9.31
+1989-09-18,101.00,101.37,100.75,101.00,1934100,9.34
+1989-09-15,101.62,101.87,100.75,101.00,4963500,9.34
+1989-09-14,101.00,101.50,100.62,101.00,2370200,9.34
+1989-09-13,101.87,102.00,100.50,100.75,2714000,9.31
+1989-09-12,102.12,102.62,101.50,101.50,3352500,9.38
+1989-09-11,101.12,102.25,101.00,101.75,2231100,9.41
+1989-09-08,101.25,101.87,100.00,101.50,2710400,9.38
+1989-09-07,103.12,103.25,101.50,101.62,2262600,9.39
+1989-09-06,103.75,103.75,102.50,103.00,2495200,9.52
+1989-09-05,104.75,105.00,103.37,104.00,3489800,9.61
+1989-09-01,104.25,104.87,104.00,104.25,2115000,9.64
+1989-08-31,104.62,104.75,104.37,104.50,1935900,9.66
+1989-08-30,104.87,105.75,104.12,104.87,3153600,9.70
+1989-08-29,104.75,105.50,104.12,104.75,2836400,9.68
+1989-08-28,103.50,104.87,103.37,104.87,2546600,9.70
+1989-08-25,104.87,104.87,103.25,103.87,3567600,9.60
+1989-08-24,105.00,105.37,104.37,104.87,4788400,9.70
+1989-08-23,103.00,105.12,102.87,104.87,5834700,9.70
+1989-08-22,100.50,102.75,100.12,102.75,5508900,9.50
+1989-08-21,99.87,101.62,99.62,100.00,6177600,9.24
+1989-08-18,99.62,100.00,99.37,99.75,2948800,9.22
+1989-08-17,99.87,100.12,98.75,99.75,2538400,9.22
+1989-08-16,100.50,100.62,99.37,99.87,3600000,9.23
+1989-08-15,99.87,100.50,99.75,100.25,3457400,9.27
+1989-08-14,98.25,100.25,98.12,99.87,5053500,9.23
+1989-08-11,99.12,99.50,98.00,98.50,6182100,9.11
+1989-08-10,96.62,98.25,96.50,98.25,6026000,9.08
+1989-08-09,97.50,98.25,96.50,96.50,4471200,8.92
+1989-08-08,96.12,98.00,96.00,97.50,7481200,9.01
+1989-08-07,94.50,95.50,94.25,95.50,8648600,8.83
+1989-08-04,91.75,93.37,91.75,93.00,8147200,8.60
+1989-08-03,90.12,92.00,90.12,91.75,5676300,8.48
+1989-08-02,89.37,90.25,88.75,90.25,2222600,8.34
+1989-08-01,90.50,91.00,89.00,89.12,4459000,8.24
+1989-07-31,90.37,90.50,89.75,90.25,2288700,8.34
+1989-07-28,90.75,91.25,90.25,90.50,3574800,8.37
+1989-07-27,91.00,91.25,90.25,90.50,3841600,8.37
+1989-07-26,89.87,91.00,89.62,90.75,2885000,8.39
+1989-07-25,91.62,91.62,89.50,90.00,4005000,8.32
+1989-07-24,91.75,92.12,91.00,91.00,2844900,8.41
+1989-07-21,90.37,92.00,90.25,91.75,5740200,8.48
+1989-07-20,89.75,92.50,89.62,90.62,7878600,8.38
+1989-07-19,87.50,89.50,87.25,89.50,7626200,8.27
+1989-07-18,87.50,87.50,85.87,86.75,2237400,8.02
+1989-07-17,89.62,89.75,88.12,88.37,3589600,8.17
+1989-07-14,89.37,89.87,88.37,89.87,3071200,8.31
+1989-07-13,88.12,89.62,87.75,89.00,3365100,8.23
+1989-07-12,87.12,88.25,86.62,88.00,2754000,8.14
+1989-07-11,86.87,87.12,86.37,87.12,2621200,8.05
+1989-07-10,86.12,86.75,86.00,86.75,2265300,8.02
+1989-07-07,85.62,86.37,85.37,85.62,2931300,7.92
+1989-07-06,85.62,85.62,85.12,85.50,1725300,7.90
+1989-07-05,84.50,85.87,84.00,85.75,2268400,7.93
+1989-07-03,84.50,84.87,84.00,84.75,1052600,7.84
+1989-06-30,84.50,84.62,83.25,84.00,3533800,7.77
+1989-06-29,85.37,85.37,84.25,84.50,3030300,7.81
+1989-06-28,85.62,85.62,85.00,85.62,2413400,7.92
+1989-06-27,85.75,86.00,85.25,85.75,4388400,7.93
+1989-06-26,86.25,86.50,85.50,85.62,2326500,7.92
+1989-06-23,87.00,87.25,86.50,87.00,3334000,7.97
+1989-06-22,87.37,87.37,85.75,86.75,5402700,7.95
+1989-06-21,88.75,88.75,87.12,87.62,3110000,8.03
+1989-06-20,88.87,89.12,88.25,88.25,3132900,8.08
+1989-06-19,88.50,89.25,88.25,88.75,2130300,8.13
+1989-06-16,87.75,88.87,87.75,88.62,4937800,8.12
+1989-06-15,87.87,88.25,86.37,87.75,11028600,8.04
+1989-06-14,91.75,91.87,88.00,88.25,7856100,8.08
+1989-06-13,91.75,92.25,91.12,91.62,1999800,8.39
+1989-06-12,92.12,92.12,91.62,92.00,1912500,8.43
+1989-06-09,92.50,92.87,91.62,92.25,3123900,8.45
+1989-06-08,92.62,93.00,92.12,92.37,2721600,8.46
+1989-06-07,92.25,92.75,91.75,92.12,1961100,8.44
+1989-06-06,92.62,92.75,91.75,92.00,2986200,8.43
+1989-06-05,93.37,93.62,91.62,92.00,2358900,8.43
+1989-06-02,94.37,94.37,92.62,93.25,3065400,8.54
+1989-06-01,92.62,94.00,92.25,94.00,4123800,8.61
+1989-05-31,93.37,93.37,92.37,92.62,3442500,8.48
+1989-05-30,94.37,94.50,93.25,93.37,1939000,8.55
+1989-05-26,93.25,94.37,93.25,94.25,1613700,8.63
+1989-05-25,93.25,94.00,92.87,93.37,1913800,8.55
+1989-05-24,94.00,94.25,92.12,93.50,3870900,8.56
+1989-05-23,95.50,95.75,94.12,94.12,3476200,8.62
+1989-05-22,97.12,97.25,96.00,96.00,3750300,8.79
+1989-05-19,95.75,96.25,95.62,96.12,8416400,8.80
+1989-05-18,93.62,95.62,93.37,95.62,4702500,8.76
+1989-05-17,93.50,93.75,93.12,93.50,2752200,8.56
+1989-05-16,94.00,94.12,93.12,93.37,2649600,8.55
+1989-05-15,93.50,94.12,93.37,94.12,2846200,8.62
+1989-05-12,92.75,93.12,92.62,93.00,3999200,8.52
+1989-05-11,91.75,91.75,91.00,91.25,1821600,8.36
+1989-05-10,92.12,92.12,91.25,91.50,2141100,8.38
+1989-05-09,91.87,92.37,91.12,91.50,2036200,8.38
+1989-05-08,92.25,92.25,90.75,91.75,2689600,8.40
+1989-05-05,94.25,94.25,91.87,92.12,2628400,8.44
+1989-05-04,93.62,94.25,93.50,93.87,2074000,8.60
+1989-05-03,94.50,94.75,93.00,93.75,3425000,8.59
+1989-05-02,95.50,95.87,94.50,94.62,2017400,8.67
+1989-05-01,94.12,95.50,94.00,95.37,1712700,8.74
+1989-04-28,95.50,95.50,94.50,94.75,1998400,8.68
+1989-04-27,96.00,96.12,95.12,95.12,2768400,8.71
+1989-04-26,96.12,96.25,95.75,96.00,1417500,8.79
+1989-04-25,96.50,96.75,95.37,95.62,1747800,8.76
+1989-04-24,95.50,96.50,95.25,96.12,2517800,8.80
+1989-04-21,95.00,95.62,94.75,95.62,3982500,8.76
+1989-04-20,95.50,95.87,93.62,94.62,4697600,8.67
+1989-04-19,94.75,95.25,94.62,95.12,2447100,8.71
+1989-04-18,94.75,95.00,94.25,94.62,2397200,8.67
+1989-04-17,93.87,94.75,93.62,93.75,2687800,8.59
+1989-04-14,92.75,93.87,92.25,93.87,3182800,8.60
+1989-04-13,91.75,92.50,91.50,91.75,3495200,8.40
+1989-04-12,91.37,91.62,91.00,91.50,2503800,8.38
+1989-04-11,90.37,91.12,90.25,91.00,2107800,8.34
+1989-04-10,90.00,90.62,90.00,90.12,2302600,8.25
+1989-04-07,89.87,90.12,89.25,89.87,3541000,8.23
+1989-04-06,90.87,90.87,89.87,90.12,2127200,8.25
+1989-04-05,91.37,91.50,90.75,90.87,2316200,8.32
+1989-04-04,91.62,91.87,91.12,91.25,2631200,8.36
+1989-04-03,91.87,92.25,91.00,91.62,2282400,8.39
+1989-03-31,91.75,92.12,91.50,91.75,2494800,8.40
+1989-03-30,91.00,92.00,90.87,91.37,2224800,8.37
+1989-03-29,90.12,90.87,90.00,90.87,1891400,8.32
+1989-03-28,89.37,89.62,89.00,89.62,2476400,8.21
+1989-03-27,88.75,89.25,88.62,89.00,1986300,8.15
+1989-03-23,90.37,90.87,89.75,89.75,2810200,8.15
+1989-03-22,91.25,91.25,89.62,90.12,2994800,8.18
+1989-03-21,91.75,91.75,90.12,90.87,3886600,8.25
+1989-03-20,92.50,92.50,91.12,91.87,2800400,8.34
+1989-03-17,92.62,93.25,91.37,92.62,5222700,8.41
+1989-03-16,94.00,95.12,93.75,94.87,3064000,8.61
+1989-03-15,93.00,93.75,92.62,93.62,3641400,8.50
+1989-03-14,93.87,94.00,92.75,92.87,3393400,8.43
+1989-03-13,93.75,94.37,93.62,93.62,2489000,8.50
+1989-03-10,93.75,93.87,93.12,93.75,3155400,8.51
+1989-03-09,94.62,95.25,94.00,94.12,1758600,8.54
+1989-03-08,94.00,95.25,94.00,94.62,2012400,8.59
+1989-03-07,94.50,94.87,93.87,94.37,1987200,8.57
+1989-03-06,94.12,94.75,93.75,94.62,2472800,8.59
+1989-03-03,93.62,94.00,93.37,93.62,2025000,8.50
+1989-03-02,93.00,93.87,92.62,93.62,2829600,8.50
+1989-03-01,93.75,93.87,92.75,92.87,3719700,8.43
+1989-02-28,93.87,94.25,93.00,93.25,3186000,8.47
+1989-02-27,93.75,94.12,93.00,93.87,2596500,8.52
+1989-02-24,95.12,95.25,93.87,94.00,3488400,8.53
+1989-02-23,94.87,95.37,94.75,95.12,2937600,8.64
+1989-02-22,96.50,96.62,95.00,95.00,3242700,8.62
+1989-02-21,96.75,97.00,96.12,96.87,2331400,8.79
+1989-02-17,96.50,97.25,96.37,96.62,3024900,8.77
+1989-02-16,96.50,96.75,96.00,96.37,1944000,8.75
+1989-02-15,95.12,96.37,95.12,96.25,1985800,8.74
+1989-02-14,95.75,95.87,95.12,95.25,3999200,8.65
+1989-02-13,95.00,95.75,94.75,95.00,3517200,8.62
+1989-02-10,97.00,97.62,95.12,95.37,3485200,8.66
+1989-02-09,98.62,99.25,97.25,98.00,4743400,8.90
+1989-02-08,99.75,100.50,99.12,99.37,4611200,9.02
+1989-02-07,98.00,100.37,98.00,99.75,4930200,9.06
+1989-02-06,97.87,98.37,97.62,98.25,2362500,8.92
+1989-02-03,97.87,98.50,97.62,98.25,3123400,8.92
+1989-02-02,98.37,98.37,97.25,98.00,4201200,8.90
+1989-02-01,97.12,98.62,96.75,98.37,4595000,8.93
+1989-01-31,95.62,97.50,95.25,97.25,4683600,8.83
+1989-01-30,95.25,96.87,95.25,95.50,4442400,8.67
+1989-01-27,95.00,98.00,95.00,96.12,8058600,8.73
+1989-01-26,92.50,95.00,92.37,95.00,5275400,8.62
+1989-01-25,91.87,92.50,91.62,92.50,4108500,8.40
+1989-01-24,90.37,91.87,89.75,91.50,3454600,8.31
+1989-01-23,91.37,91.62,90.12,90.12,1719000,8.18
+1989-01-20,91.25,91.50,90.62,90.87,2192800,8.25
+1989-01-19,90.50,91.75,90.50,91.62,3513600,8.32
+1989-01-18,89.37,90.75,88.75,90.25,2978600,8.19
+1989-01-17,89.25,89.37,88.87,89.25,1971000,8.10
+1989-01-16,89.50,90.25,89.12,89.62,1734800,8.14
+1989-01-13,89.00,89.75,89.00,89.50,2387700,8.13
+1989-01-12,87.75,89.12,87.62,88.50,3762900,8.03
+1989-01-11,86.75,87.50,86.75,87.50,1625000,7.94
+1989-01-10,87.00,87.00,86.00,86.62,2807600,7.86
+1989-01-09,87.87,88.00,86.50,86.62,3794800,7.86
+1989-01-06,87.37,88.50,87.25,87.75,2559600,7.97
+1989-01-05,87.50,87.62,86.87,87.12,2221200,7.91
+1989-01-04,87.00,87.75,86.50,87.37,2251400,7.93
+1989-01-03,87.62,87.62,86.00,87.12,1933600,7.91
+1988-12-30,87.87,88.12,87.12,87.75,1320300,7.97
+1988-12-29,86.50,88.25,86.37,88.00,1819800,7.99
+1988-12-28,85.00,86.50,84.75,86.50,2700000,7.85
+1988-12-27,84.87,84.87,84.50,84.50,1268600,7.67
+1988-12-23,84.87,85.12,84.00,84.87,1179900,7.70
+1988-12-22,85.75,85.87,85.12,85.25,10100200,7.68
+1988-12-21,85.87,86.25,85.37,85.62,2399800,7.71
+1988-12-20,86.37,86.62,85.62,85.75,2636100,7.72
+1988-12-19,85.25,86.25,85.12,86.00,3027200,7.74
+1988-12-16,84.25,85.12,84.00,85.12,3525300,7.66
+1988-12-15,84.62,85.25,84.00,84.12,1670800,7.57
+1988-12-14,85.00,85.00,84.37,84.62,2219800,7.62
+1988-12-13,85.50,85.50,84.50,85.00,1926000,7.65
+1988-12-12,85.62,86.00,85.50,85.50,1146600,7.70
+1988-12-09,85.00,85.37,84.87,85.25,2360200,7.68
+1988-12-08,85.37,85.75,85.00,85.25,1443600,7.68
+1988-12-07,86.87,86.87,85.62,85.75,2292800,7.72
+1988-12-06,86.50,87.00,85.87,86.87,2397600,7.82
+1988-12-05,84.37,86.12,84.25,86.12,2667600,7.75
+1988-12-02,85.00,85.25,84.00,84.12,2612200,7.57
+1988-12-01,85.25,85.75,84.87,85.37,1466600,7.69
+1988-11-30,84.87,85.50,84.75,85.37,3017200,7.69
+1988-11-29,83.62,84.37,83.50,84.12,1847200,7.57
+1988-11-28,83.50,84.25,83.37,83.50,1899900,7.52
+1988-11-25,83.62,83.75,83.37,83.50,1233900,7.52
+1988-11-23,84.12,84.62,83.87,84.37,1576400,7.60
+1988-11-22,83.37,84.50,82.87,84.12,2407500,7.57
+1988-11-21,82.87,83.50,82.37,83.25,2583400,7.50
+1988-11-18,83.00,83.12,82.75,83.00,2144700,7.47
+1988-11-17,82.87,83.25,82.12,82.62,2402100,7.44
+1988-11-16,84.75,84.75,82.00,82.25,4239000,7.41
+1988-11-15,83.87,84.50,83.75,84.50,1867500,7.61
+1988-11-14,84.00,84.62,83.50,84.00,2315200,7.56
+1988-11-11,84.75,84.87,83.50,83.50,3320100,7.52
+1988-11-10,85.62,86.12,85.12,85.50,2722500,7.70
+1988-11-09,86.12,86.50,85.00,85.50,4102200,7.70
+1988-11-08,87.00,87.12,85.62,86.12,3654000,7.75
+1988-11-07,87.00,87.00,86.00,86.50,4059900,7.79
+1988-11-04,86.12,88.12,86.00,87.50,3801600,7.88
+1988-11-03,87.25,87.25,86.12,86.37,3731400,7.78
+1988-11-02,88.50,88.50,86.75,87.37,3185100,7.87
+1988-11-01,89.37,89.62,88.37,88.37,4011300,7.96
+1988-10-31,89.87,90.25,89.37,89.37,2674800,8.05
+1988-10-28,90.12,90.50,89.87,90.12,2181600,8.11
+1988-10-27,91.00,91.00,89.75,90.00,2417800,8.10
+1988-10-26,91.62,91.75,91.00,91.37,1766200,8.23
+1988-10-25,91.62,91.87,91.25,91.62,1533600,8.25
+1988-10-24,92.50,92.75,91.50,91.50,2463800,8.24
+1988-10-21,92.25,93.00,92.25,93.00,4182300,8.37
+1988-10-20,91.62,93.00,91.62,93.00,3305200,8.37
+1988-10-19,92.25,92.50,91.00,91.62,4105400,8.25
+1988-10-18,90.25,91.87,90.12,91.50,2127200,8.24
+1988-10-17,89.25,90.50,89.25,90.25,1231200,8.13
+1988-10-14,90.62,91.00,89.37,89.50,2390000,8.06
+1988-10-13,89.37,90.37,89.25,90.25,3795300,8.13
+1988-10-12,90.62,90.87,89.62,89.62,4055400,8.07
+1988-10-11,90.75,91.87,90.62,91.50,3306200,8.24
+1988-10-10,90.87,91.37,90.62,91.12,1903500,8.20
+1988-10-07,90.00,91.62,89.75,90.75,6469600,8.17
+1988-10-06,89.25,89.87,89.12,89.50,3976200,8.06
+1988-10-05,88.75,89.62,88.50,88.75,3560400,7.99
+1988-10-04,87.87,89.25,87.62,88.75,3114000,7.99
+1988-10-03,87.12,87.75,86.75,87.75,1828400,7.90
+1988-09-30,87.62,88.50,86.87,87.00,2573600,7.83
+1988-09-29,86.12,87.87,85.87,87.75,2754000,7.90
+1988-09-28,85.25,86.25,85.12,86.25,1856200,7.77
+1988-09-27,86.12,86.37,85.25,85.37,1721200,7.69
+1988-09-26,86.50,86.75,86.12,86.12,1759000,7.75
+1988-09-23,87.75,88.37,87.50,87.87,3401100,7.85
+1988-09-22,87.75,88.00,87.37,87.87,2026400,7.85
+1988-09-21,88.00,88.00,87.62,87.87,1630400,7.85
+1988-09-20,86.87,88.00,86.87,87.87,1806300,7.85
+1988-09-19,86.62,87.12,86.00,87.12,2191500,7.78
+1988-09-16,86.12,87.50,86.12,87.25,4500000,7.79
+1988-09-15,86.75,87.25,86.25,86.25,2080400,7.70
+1988-09-14,87.37,87.50,86.62,87.00,2880900,7.77
+1988-09-13,86.00,87.00,85.50,86.75,2150100,7.75
+1988-09-12,85.50,86.62,85.50,86.37,1957500,7.71
+1988-09-09,85.25,86.37,84.50,85.87,2669000,7.67
+1988-09-08,86.50,86.50,85.37,85.50,1708600,7.64
+1988-09-07,87.00,87.12,86.12,86.62,2039000,7.74
+1988-09-06,85.25,86.62,85.25,86.50,2631200,7.73
+1988-09-02,83.37,85.37,83.25,85.37,2809800,7.63
+1988-09-01,83.25,83.25,81.75,82.37,2271600,7.36
+1988-08-31,84.62,84.62,83.50,83.75,1266300,7.48
+1988-08-30,84.37,84.50,83.87,84.25,1708600,7.53
+1988-08-29,83.12,84.62,83.12,84.12,1346400,7.51
+1988-08-26,82.37,83.00,82.25,82.87,966200,7.40
+1988-08-25,82.25,82.62,81.37,82.37,2277400,7.36
+1988-08-24,81.00,83.62,81.00,83.00,2570000,7.41
+1988-08-23,81.87,81.87,81.25,81.25,2918700,7.26
+1988-08-22,81.75,82.25,81.37,81.50,3026200,7.28
+1988-08-19,82.62,82.87,81.50,81.50,2787800,7.28
+1988-08-18,82.37,83.25,82.12,82.37,2081200,7.36
+1988-08-17,83.00,83.12,82.37,82.50,3290000,7.37
+1988-08-16,82.62,83.62,82.25,82.75,4590000,7.39
+1988-08-15,83.50,83.62,82.75,82.75,2232400,7.39
+1988-08-12,84.00,84.62,83.62,83.62,1502600,7.47
+1988-08-11,84.87,85.00,83.50,84.50,3389000,7.55
+1988-08-10,86.00,86.25,84.25,84.75,7439800,7.57
+1988-08-09,87.75,87.87,86.00,86.50,2946200,7.73
+1988-08-08,87.50,88.50,87.25,87.75,1911200,7.84
+1988-08-05,87.75,88.12,87.37,87.50,1330200,7.82
+1988-08-04,88.12,88.37,87.62,88.00,2703600,7.86
+1988-08-03,88.00,88.37,87.37,87.62,2065000,7.83
+1988-08-02,88.50,89.00,87.62,88.00,3062700,7.86
+1988-08-01,87.12,87.75,87.00,87.75,1911600,7.84
+1988-07-29,85.00,87.37,84.75,86.87,3425000,7.76
+1988-07-28,84.12,84.87,83.62,84.62,2644600,7.56
+1988-07-27,86.00,86.00,83.62,83.87,2497500,7.49
+1988-07-26,85.37,86.50,85.12,86.00,1959800,7.68
+1988-07-25,85.37,85.75,84.62,85.37,2444000,7.63
+1988-07-22,86.75,87.00,84.87,85.00,2747200,7.59
+1988-07-21,87.62,87.87,86.75,86.87,2221200,7.76
+1988-07-20,88.50,88.62,87.50,87.62,2746400,7.83
+1988-07-19,88.75,88.87,87.50,88.25,2316200,7.88
+1988-07-18,89.75,89.75,88.62,89.00,2898400,7.95
+1988-07-15,88.50,90.25,88.37,90.12,5130000,8.05
+1988-07-14,87.75,88.37,87.25,88.12,3031200,7.87
+1988-07-13,88.12,88.50,86.50,87.75,4613800,7.84
+1988-07-12,89.00,89.00,87.00,87.50,2625300,7.82
+1988-07-11,88.37,89.25,88.12,88.75,2162700,7.93
+1988-07-08,89.12,89.75,87.75,87.75,2535300,7.84
+1988-07-07,90.00,90.12,89.00,89.50,3886600,7.99
+1988-07-06,92.00,92.87,89.75,90.50,5367200,8.08
+1988-07-05,90.25,92.12,90.00,92.00,2827400,8.22
+1988-07-01,91.50,91.50,90.12,90.37,2582600,8.07
+1988-06-30,90.00,91.00,89.62,90.87,4419000,8.12
+1988-06-29,89.62,90.12,88.62,89.75,2442200,8.02
+1988-06-28,87.25,89.75,87.00,89.50,2421400,7.99
+1988-06-27,89.12,89.12,87.00,87.00,2182500,7.77
+1988-06-24,89.12,89.25,88.37,88.75,3173800,7.93
+1988-06-23,90.37,91.00,89.50,89.62,4476600,7.95
+1988-06-22,90.00,91.25,89.87,90.50,6017800,8.03
+1988-06-21,88.00,89.00,86.87,89.00,3332200,7.90
+1988-06-20,89.25,89.37,87.37,87.50,4561200,7.76
+1988-06-17,89.37,90.00,88.75,90.00,5629000,7.98
+1988-06-16,89.50,89.75,88.50,89.37,3832600,7.93
+1988-06-15,89.62,90.00,89.25,89.87,3874000,7.97
+1988-06-14,88.75,90.12,87.87,90.00,7781400,7.98
+1988-06-13,87.00,87.37,86.50,87.12,1806300,7.73
+1988-06-10,86.00,87.87,86.00,86.87,4545000,7.71
+1988-06-09,86.12,86.62,86.00,86.00,2797200,7.63
+1988-06-08,84.50,86.50,84.37,86.12,4067600,7.64
+1988-06-07,84.75,85.37,84.50,84.50,3377200,7.50
+1988-06-06,83.75,84.75,83.25,84.50,2091600,7.50
+1988-06-03,83.25,83.87,83.12,83.75,2251400,7.43
+1988-06-02,83.25,83.75,82.87,83.00,3749800,7.36
+1988-06-01,83.12,84.12,83.00,83.50,6165000,7.41
+1988-05-31,79.62,82.50,79.62,82.25,3848800,7.30
+1988-05-27,79.75,79.75,79.25,79.37,1420200,7.04
+1988-05-26,80.37,80.87,79.62,80.00,1938600,7.10
+1988-05-25,80.75,81.00,80.00,80.37,2400300,7.13
+1988-05-24,79.12,80.37,78.87,80.37,2795000,7.13
+1988-05-23,80.12,80.25,78.25,79.12,2497500,7.02
+1988-05-20,80.12,80.75,80.00,80.00,2493900,7.10
+1988-05-19,80.12,80.62,79.12,79.87,3568500,7.09
+1988-05-18,82.37,82.87,80.00,80.12,2944800,7.11
+1988-05-17,83.62,83.62,82.00,82.00,3316000,7.28
+1988-05-16,81.75,82.75,81.62,82.75,1945400,7.34
+1988-05-13,81.62,82.00,81.37,81.50,2426000,7.23
+1988-05-12,81.00,81.37,80.62,81.00,2977200,7.19
+1988-05-11,81.62,81.62,80.25,80.62,3243600,7.15
+1988-05-10,82.50,83.25,82.25,82.50,3644100,7.32
+1988-05-09,83.75,83.87,82.37,83.00,1969600,7.36
+1988-05-06,83.75,84.62,83.62,83.87,2349000,7.44
+1988-05-05,83.25,84.25,82.00,84.00,3232400,7.45
+1988-05-04,83.75,83.87,83.00,83.50,2420100,7.41
+1988-05-03,82.37,84.00,82.37,83.62,4239000,7.42
+1988-05-02,82.12,82.62,81.87,82.25,1760800,7.30
+1988-04-29,82.75,82.87,81.50,81.62,2822800,7.24
+1988-04-28,82.25,83.12,82.25,82.75,1537600,7.34
+1988-04-27,83.00,83.37,82.50,82.87,2939800,7.35
+1988-04-26,83.62,84.00,82.12,83.00,3141000,7.36
+1988-04-25,82.75,84.25,82.37,83.50,2808400,7.41
+1988-04-22,82.62,82.87,81.25,82.25,3526200,7.30
+1988-04-21,84.87,85.12,81.00,82.37,5580000,7.31
+1988-04-20,84.50,85.37,84.00,84.37,4516600,7.49
+1988-04-19,83.25,85.87,83.25,84.75,4287200,7.52
+1988-04-18,83.25,83.25,82.50,82.87,2075800,7.35
+1988-04-15,83.37,83.50,82.25,83.25,3917700,7.39
+1988-04-14,85.37,85.62,82.75,83.37,4545000,7.40
+1988-04-13,88.25,88.50,86.62,87.00,2571300,7.72
+1988-04-12,87.75,88.50,87.62,88.00,1675400,7.81
+1988-04-11,87.12,88.25,86.12,88.25,3342200,7.83
+1988-04-08,85.62,87.37,85.62,87.25,3547400,7.74
+1988-04-07,85.25,86.00,85.00,85.50,3884800,7.59
+1988-04-06,81.62,85.12,80.87,85.00,4105400,7.54
+1988-04-05,81.25,81.50,80.25,81.37,2363400,7.22
+1988-04-04,81.25,82.25,79.87,80.12,3832600,7.11
+1988-03-31,81.12,81.50,79.50,81.50,4590000,7.23
+1988-03-30,83.75,84.00,81.25,81.75,3065400,7.25
+1988-03-29,83.37,83.87,83.12,83.75,3216600,7.43
+1988-03-28,80.25,82.75,80.25,82.12,2889900,7.29
+1988-03-25,83.12,83.62,80.62,80.75,2665400,7.16
+1988-03-24,85.50,85.62,83.00,83.75,3623400,7.38
+1988-03-23,87.12,87.12,86.00,86.87,1874700,7.65
+1988-03-22,87.37,87.87,86.62,86.87,2251400,7.65
+1988-03-21,87.25,87.87,86.62,87.37,2239600,7.70
+1988-03-18,88.25,89.00,87.37,88.25,6030000,7.77
+1988-03-17,86.75,88.25,86.37,88.25,3726400,7.77
+1988-03-16,85.12,86.37,84.37,86.37,4915400,7.61
+1988-03-15,84.50,85.12,83.87,84.62,3696300,7.45
+1988-03-14,85.50,85.75,84.25,85.00,1992600,7.49
+1988-03-11,86.37,86.62,84.50,85.62,4113900,7.54
+1988-03-10,87.87,88.25,86.12,86.62,3159900,7.63
+1988-03-09,89.00,89.12,87.75,88.12,2959600,7.76
+1988-03-08,88.50,89.12,88.00,89.00,3081200,7.84
+1988-03-07,88.12,88.25,87.25,88.00,2267600,7.75
+1988-03-04,87.87,88.87,87.25,88.12,2818800,7.76
+1988-03-03,87.50,88.25,87.37,87.75,3835400,7.73
+1988-03-02,85.50,87.25,85.50,86.75,3538800,7.64
+1988-03-01,86.00,86.25,84.75,85.12,3400200,7.50
+1988-02-29,84.62,86.25,84.50,86.00,2382800,7.58
+1988-02-26,84.00,84.25,83.50,84.25,2118600,7.42
+1988-02-25,85.25,86.75,83.00,83.00,3616600,7.31
+1988-02-24,87.12,87.12,86.00,86.00,2816100,7.58
+1988-02-23,87.75,87.75,85.37,86.87,3754800,7.65
+1988-02-22,85.12,87.75,85.00,87.12,3031600,7.67
+1988-02-19,83.00,85.12,83.00,85.00,2670300,7.49
+1988-02-18,83.12,83.75,82.12,83.25,2072200,7.33
+1988-02-17,83.75,84.87,83.00,83.50,3425000,7.36
+1988-02-16,82.37,83.25,81.62,83.25,2139800,7.33
+1988-02-12,82.00,83.75,81.75,82.50,2735100,7.27
+1988-02-11,82.25,83.00,81.50,82.12,3744000,7.23
+1988-02-10,79.50,82.50,79.37,82.50,5040000,7.27
+1988-02-09,78.37,78.87,77.62,78.75,2363400,6.94
+1988-02-08,78.00,78.87,78.00,78.37,2131200,6.90
+1988-02-05,80.00,80.25,78.50,78.75,2901200,6.94
+1988-02-04,79.00,80.00,78.75,79.75,2945200,7.02
+1988-02-03,81.12,81.62,78.62,79.00,3260200,6.96
+1988-02-02,79.37,81.25,79.00,81.25,5130000,7.16
+1988-02-01,79.75,79.87,79.00,79.25,2389000,6.98
+1988-01-29,79.50,79.62,78.75,79.00,3283600,6.96
+1988-01-28,78.12,78.62,77.62,78.50,3119800,6.91
+1988-01-27,79.37,79.62,76.75,77.37,5580000,6.82
+1988-01-26,81.12,81.37,78.87,79.12,2426000,6.97
+1988-01-25,80.00,81.75,79.87,81.37,3816000,7.17
+1988-01-22,79.00,79.87,77.12,79.87,3399800,7.04
+1988-01-21,78.25,79.75,77.12,79.00,4091000,6.96
+1988-01-20,81.62,81.62,77.00,77.87,5130000,6.86
+1988-01-19,82.50,83.50,81.50,82.50,2843600,7.27
+1988-01-18,83.37,83.37,82.37,82.62,1850000,7.28
+1988-01-15,84.37,84.75,82.87,83.00,5850000,7.31
+1988-01-14,82.62,83.37,81.12,82.25,3388500,7.25
+1988-01-13,83.75,84.25,82.62,82.62,3974000,7.28
+1988-01-12,84.25,84.87,82.50,84.12,3536100,7.41
+1988-01-11,84.25,85.00,82.37,85.00,5548500,7.49
+1988-01-08,89.00,89.87,81.50,82.75,4815000,7.29
+1988-01-07,89.25,90.00,88.75,90.00,2915100,7.93
+1988-01-06,91.75,92.00,89.25,89.87,3390300,7.92
+1988-01-05,93.75,94.00,91.62,92.00,4101300,8.10
+1988-01-04,90.87,92.75,90.87,92.25,3616600,8.13
+1987-12-31,89.62,90.50,89.12,90.00,2512400,7.93
+1987-12-30,89.12,90.25,89.12,90.25,2230200,7.95
+1987-12-29,88.87,89.37,88.50,88.62,1404900,7.81
+1987-12-28,91.37,91.50,88.25,88.25,3351600,7.77
+1987-12-24,92.12,92.25,91.37,92.00,1352200,8.10
+1987-12-23,90.37,92.87,90.37,92.75,3762400,8.12
+1987-12-22,89.37,91.00,88.75,90.25,5400000,7.90
+1987-12-21,88.87,90.00,88.62,89.00,2572200,7.79
+1987-12-18,88.75,89.37,88.25,88.75,5808600,7.77
+1987-12-17,88.50,89.37,86.62,88.12,4830300,7.72
+1987-12-16,87.25,88.25,87.00,88.12,2886300,7.72
+1987-12-15,87.37,88.50,87.25,87.25,6416600,7.64
+1987-12-14,81.00,86.50,81.00,86.37,4222400,7.56
+1987-12-11,81.50,82.25,81.00,81.87,2946200,7.17
+1987-12-10,79.62,84.62,79.50,81.00,6360300,7.09
+1987-12-09,77.37,81.50,77.25,81.25,5472900,7.11
+1987-12-08,76.00,77.87,75.25,77.62,3611200,6.80
+1987-12-07,73.00,76.50,73.00,76.50,2786400,6.70
+1987-12-04,71.62,73.25,70.75,72.25,4496000,6.33
+1987-12-03,77.00,77.50,73.87,73.87,3753900,6.47
+1987-12-02,77.00,77.62,75.75,76.50,2808400,6.70
+1987-12-01,79.12,79.12,76.50,76.50,3393900,6.70
+1987-11-30,77.50,78.25,75.50,77.62,6623600,6.80
+1987-11-27,82.50,83.00,80.50,80.50,1725300,7.05
+1987-11-25,82.25,84.12,82.25,83.12,2437600,7.28
+1987-11-24,81.25,82.87,81.25,82.50,3825000,7.22
+1987-11-23,79.75,81.00,79.37,80.00,2544800,7.01
+1987-11-20,78.75,80.62,78.62,80.25,5587600,7.03
+1987-11-19,80.00,81.37,79.25,80.00,3381300,7.01
+1987-11-18,79.62,81.12,78.25,80.62,3189200,7.06
+1987-11-17,80.12,80.12,78.25,79.12,3757500,6.93
+1987-11-16,80.25,80.75,79.37,80.62,2439900,7.06
+1987-11-13,78.25,79.75,78.12,79.37,4611200,6.95
+1987-11-12,77.25,78.87,77.12,78.00,6361200,6.83
+1987-11-11,77.25,77.50,74.75,75.12,3027600,6.58
+1987-11-10,74.37,77.12,73.75,76.00,4453600,6.65
+1987-11-09,76.50,77.37,75.00,76.62,3693600,6.71
+1987-11-06,78.62,80.75,78.62,78.87,4115200,6.91
+1987-11-05,75.00,80.00,74.87,78.62,4954000,6.88
+1987-11-04,71.50,75.37,71.50,74.75,5423800,6.55
+1987-11-03,73.00,74.50,71.12,73.00,3521200,6.39
+1987-11-02,74.00,76.25,73.37,74.75,3742600,6.55
+1987-10-30,73.75,76.50,73.75,74.00,6874600,6.48
+1987-10-29,68.00,70.50,67.50,69.37,5423400,6.07
+1987-10-28,61.00,66.00,60.88,66.00,9773600,5.78
+1987-10-27,66.75,67.00,60.75,64.37,7870000,5.64
+1987-10-26,67.00,67.12,59.75,59.75,6540300,5.23
+1987-10-23,72.00,75.00,70.00,70.87,7618500,6.21
+1987-10-22,74.00,75.75,71.00,75.25,7349000,6.59
+1987-10-21,77.50,82.25,75.00,79.00,8851500,6.92
+1987-10-20,80.00,84.50,63.88,71.00,12084800,6.22
+1987-10-19,85.50,86.50,69.50,71.00,15195200,6.22
+1987-10-16,98.50,99.00,88.00,88.00,11899800,7.71
+1987-10-15,99.75,101.75,97.87,98.00,6727500,8.58
+1987-10-14,104.00,104.12,99.75,100.00,4680000,8.76
+1987-10-13,102.75,105.37,102.12,105.00,3711600,9.19
+1987-10-12,100.75,102.37,99.25,101.50,2244600,8.89
+1987-10-09,103.00,103.37,101.00,101.00,3380400,8.84
+1987-10-08,106.12,106.25,102.50,103.00,4210200,9.02
+1987-10-07,107.50,107.62,104.62,105.62,3476200,9.25
+1987-10-06,108.75,108.87,107.12,107.87,3443400,9.45
+1987-10-05,109.62,109.62,108.62,109.25,2477700,9.57
+1987-10-02,107.62,109.37,107.62,109.00,3430400,9.54
+1987-10-01,106.50,107.62,106.00,107.62,3130200,9.42
+1987-09-30,105.62,106.50,105.00,105.62,3525300,9.25
+1987-09-29,107.37,108.25,105.75,105.75,3942400,9.26
+1987-09-28,107.50,107.87,106.37,107.37,5130000,9.40
+1987-09-25,104.62,106.37,103.50,106.37,3346200,9.31
+1987-09-24,101.25,106.00,101.12,105.12,4429800,9.20
+1987-09-23,101.50,101.87,100.50,101.50,4770000,8.84
+1987-09-22,97.75,102.00,96.50,101.12,5130000,8.81
+1987-09-21,97.50,100.25,97.50,97.75,3162600,8.51
+1987-09-18,97.75,98.62,97.25,98.00,4770000,8.53
+1987-09-17,97.62,98.12,97.00,97.12,3768800,8.46
+1987-09-16,98.00,99.75,97.00,97.25,4339800,8.47
+1987-09-15,100.50,100.62,98.37,98.50,2901600,8.58
+1987-09-14,101.25,101.37,100.37,101.12,3562600,8.81
+1987-09-11,100.25,102.75,100.00,101.00,5895000,8.80
+1987-09-10,97.75,100.50,97.25,100.25,5670000,8.73
+1987-09-09,97.50,97.62,96.00,96.87,4545000,8.44
+1987-09-08,93.75,97.50,92.62,97.25,6795000,8.47
+1987-09-04,96.00,96.00,93.75,94.25,1902200,8.21
+1987-09-03,97.00,97.00,93.75,95.75,3619800,8.34
+1987-09-02,95.75,96.87,95.25,95.75,4286200,8.34
+1987-09-01,98.87,101.25,96.25,96.50,3195900,8.40
+1987-08-31,98.50,99.12,98.25,98.62,2676200,8.59
+1987-08-28,100.25,100.50,98.75,98.87,2361600,8.61
+1987-08-27,102.50,102.62,101.12,101.25,3052400,8.82
+1987-08-26,103.25,104.37,101.50,103.12,4226400,8.98
+1987-08-25,100.75,103.62,100.62,103.00,4381600,8.97
+1987-08-24,100.50,101.75,100.25,100.25,3077600,8.73
+1987-08-21,99.12,100.87,98.62,99.75,4905000,8.69
+1987-08-20,96.12,99.00,95.87,98.87,3220200,8.61
+1987-08-19,95.62,96.37,95.00,95.62,2986600,8.33
+1987-08-18,97.00,97.50,95.50,96.12,3113600,8.37
+1987-08-17,98.00,98.50,97.00,97.75,2567700,8.51
+1987-08-14,97.75,98.37,97.50,97.87,3107200,8.52
+1987-08-13,96.87,98.50,96.87,98.25,3036600,8.56
+1987-08-12,96.75,97.62,96.25,96.75,3405200,8.43
+1987-08-11,95.37,97.00,94.62,96.75,4950000,8.43
+1987-08-10,93.00,95.12,93.00,95.12,2952400,8.28
+1987-08-07,93.00,93.50,92.62,93.37,3447900,8.13
+1987-08-06,93.00,93.12,92.37,93.00,2010200,8.10
+1987-08-05,92.00,93.00,91.75,92.62,3007400,8.07
+1987-08-04,91.62,91.75,90.87,91.50,2771100,7.97
+1987-08-03,91.50,93.00,91.25,91.87,3576200,8.00
+1987-07-31,91.12,92.37,91.12,92.25,3870000,8.03
+1987-07-30,88.37,91.87,88.12,90.87,7200000,7.91
+1987-07-29,88.00,88.37,87.25,88.25,2387700,7.69
+1987-07-28,88.75,88.87,87.75,87.75,2251400,7.64
+1987-07-27,87.87,88.62,87.87,88.37,1957500,7.70
+1987-07-24,87.00,87.87,86.87,87.87,1527800,7.65
+1987-07-23,87.25,88.00,86.50,87.25,2925000,7.60
+1987-07-22,88.25,88.50,87.12,87.25,3798400,7.60
+1987-07-21,87.62,89.25,87.25,87.75,5985000,7.64
+1987-07-20,86.62,88.25,86.50,87.75,5220000,7.64
+1987-07-17,86.37,87.00,86.00,86.12,4950000,7.50
+1987-07-16,86.00,86.25,85.37,86.25,2898900,7.51
+1987-07-15,85.50,86.37,85.50,85.87,3541000,7.48
+1987-07-14,85.62,86.75,85.62,86.62,2924100,7.54
+1987-07-13,86.25,86.25,85.00,85.25,2757600,7.42
+1987-07-10,86.50,86.62,83.37,86.25,2348600,7.51
+1987-07-09,85.37,86.87,85.37,86.87,4325000,7.57
+1987-07-08,86.00,86.00,84.50,85.00,2813400,7.40
+1987-07-07,86.12,86.37,85.75,86.25,2157800,7.51
+1987-07-06,86.62,86.62,85.12,86.12,2782800,7.50
+1987-07-02,85.62,86.00,85.50,86.00,1381500,7.49
+1987-07-01,86.12,86.37,84.87,85.37,3254000,7.43
+1987-06-30,87.25,87.62,86.00,86.12,2352600,7.50
+1987-06-29,86.75,87.75,86.75,87.75,1595200,7.64
+1987-06-26,86.62,87.50,86.12,87.50,2561000,7.62
+1987-06-25,86.37,87.00,86.37,86.75,2343600,7.56
+1987-06-24,86.25,86.75,85.87,86.25,2220300,7.51
+1987-06-23,87.25,87.25,86.12,87.12,2902500,7.54
+1987-06-22,85.50,87.25,85.37,87.00,4245300,7.53
+1987-06-19,84.87,85.50,84.75,85.00,4077900,7.36
+1987-06-18,84.50,85.25,84.50,85.00,1261400,7.36
+1987-06-17,85.37,85.37,84.50,84.75,3098700,7.33
+1987-06-16,84.75,85.12,84.62,85.12,1991200,7.37
+1987-06-15,84.62,85.37,84.62,85.00,3147800,7.36
+1987-06-12,84.50,85.12,84.50,85.00,2702700,7.36
+1987-06-11,84.75,84.87,83.37,84.12,1896300,7.28
+1987-06-10,84.50,85.00,83.75,84.62,3062700,7.32
+1987-06-09,84.25,85.00,83.75,84.12,3125200,7.28
+1987-06-08,83.25,84.37,82.75,84.00,1493600,7.27
+1987-06-05,84.25,84.37,83.37,83.37,2137500,7.21
+1987-06-04,82.87,84.50,82.75,84.50,2669800,7.31
+1987-06-03,82.25,83.25,82.12,82.87,3306200,7.17
+1987-06-02,81.75,82.50,81.12,82.00,2027700,7.10
+1987-06-01,83.25,83.25,81.50,81.87,2620400,7.08
+1987-05-29,82.37,83.00,81.75,82.87,4076100,7.17
+1987-05-28,81.62,82.25,79.87,81.87,2614000,7.08
+1987-05-27,82.00,82.12,80.75,81.62,2923600,7.06
+1987-05-26,81.12,82.25,81.12,82.25,2886300,7.12
+1987-05-22,80.62,81.00,80.12,80.62,2315200,6.98
+1987-05-21,80.50,80.87,79.75,80.50,2274800,6.97
+1987-05-20,81.00,81.50,79.75,79.87,4246600,6.91
+1987-05-19,83.37,83.50,79.00,81.25,2896200,7.03
+1987-05-18,83.00,83.37,80.75,83.12,3278700,7.19
+1987-05-15,86.00,86.37,83.00,83.50,4058600,7.23
+1987-05-14,87.87,87.87,86.62,86.75,2732400,7.51
+1987-05-13,86.37,87.12,85.62,87.00,1853600,7.53
+1987-05-12,85.37,86.62,85.25,86.25,2173500,7.46
+1987-05-11,87.25,89.00,85.25,85.25,3366000,7.38
+1987-05-08,86.00,86.62,85.12,86.50,2586200,7.49
+1987-05-07,85.50,86.62,85.50,86.00,3012800,7.44
+1987-05-06,85.12,85.87,84.62,85.50,3155400,7.40
+1987-05-05,83.25,85.50,83.25,84.87,2860200,7.34
+1987-05-04,83.25,83.87,82.50,83.00,1706400,7.18
+1987-05-01,82.75,84.37,82.12,83.62,2790000,7.24
+1987-04-30,81.62,82.87,81.62,82.50,2537100,7.14
+1987-04-29,82.37,82.75,81.37,81.62,2451200,7.06
+1987-04-28,82.25,83.12,81.62,81.75,3657200,7.07
+1987-04-27,82.37,83.25,81.75,82.00,4680000,7.10
+1987-04-24,83.62,83.87,82.50,83.37,2662200,7.21
+1987-04-23,84.75,85.37,82.37,84.12,3020000,7.28
+1987-04-22,86.25,86.75,84.37,84.50,4065300,7.31
+1987-04-21,84.75,86.50,83.87,86.50,4007200,7.49
+1987-04-20,85.50,85.50,84.12,85.00,2894000,7.36
+1987-04-16,83.50,84.87,83.12,84.50,5715000,7.31
+1987-04-15,82.87,83.00,81.00,82.00,3165300,7.10
+1987-04-14,81.00,81.62,79.37,81.12,5535000,7.02
+1987-04-13,83.25,83.87,82.75,83.00,3831300,7.18
+1987-04-10,83.25,83.75,82.87,83.37,2850300,7.21
+1987-04-09,83.75,84.25,82.75,83.50,2545200,7.23
+1987-04-08,83.75,84.87,83.12,83.75,3101000,7.25
+1987-04-07,84.25,85.37,82.50,82.50,3739000,7.14
+1987-04-06,84.00,84.87,83.75,84.25,3281000,7.29
+1987-04-03,79.37,83.62,79.25,83.00,3300300,7.18
+1987-04-02,78.50,79.50,78.37,79.50,3672900,6.88
+1987-04-01,78.25,78.37,77.75,77.87,3489800,6.74
+1987-03-31,79.25,79.50,78.75,78.75,3842600,6.81
+1987-03-30,78.00,79.25,77.87,78.50,3912300,6.79
+1987-03-27,81.87,82.12,80.37,80.75,2048800,6.99
+1987-03-26,82.62,83.25,81.12,81.62,3167600,7.06
+1987-03-25,82.50,84.25,82.25,82.50,3406500,7.14
+1987-03-24,84.25,85.00,84.12,84.37,3726000,7.26
+1987-03-23,82.62,86.00,82.50,85.00,3635100,7.31
+1987-03-20,80.75,82.50,80.50,82.50,3983400,7.10
+1987-03-19,80.75,81.00,80.25,80.87,1731200,6.96
+1987-03-18,81.00,81.25,80.00,80.87,3207200,6.96
+1987-03-17,80.50,80.75,80.12,80.62,2214000,6.94
+1987-03-16,80.50,80.75,80.00,80.62,2152800,6.94
+1987-03-13,81.62,81.62,80.25,81.25,2672600,6.99
+1987-03-12,81.12,82.25,80.87,81.62,2984800,7.02
+1987-03-11,81.37,81.75,80.25,81.62,3306600,7.02
+1987-03-10,80.50,81.25,80.12,81.00,4476200,6.97
+1987-03-09,78.37,80.75,78.25,80.50,3837600,6.93
+1987-03-06,77.50,78.62,77.00,78.62,3162200,6.76
+1987-03-05,77.87,78.25,77.62,78.00,3556400,6.71
+1987-03-04,77.00,77.75,76.25,77.62,3471300,6.68
+1987-03-03,77.12,77.25,76.25,76.25,3605400,6.56
+1987-03-02,77.75,78.00,76.75,76.87,2996600,6.61
+1987-02-27,77.87,78.12,77.50,77.62,1904800,6.68
+1987-02-26,77.62,78.50,77.12,77.62,2655900,6.68
+1987-02-25,76.87,78.25,76.75,77.75,3437600,6.69
+1987-02-24,76.00,77.00,76.00,76.75,2542500,6.60
+1987-02-23,75.50,76.25,73.62,75.87,3409600,6.53
+1987-02-20,76.87,77.12,75.50,75.50,3337200,6.50
+1987-02-19,76.50,77.25,76.00,77.25,4058600,6.65
+1987-02-18,75.00,77.37,74.25,76.37,5175000,6.57
+1987-02-17,72.37,75.00,72.25,75.00,3542400,6.45
+1987-02-13,71.62,72.37,71.00,72.00,3344000,6.19
+1987-02-12,72.50,73.75,71.25,71.75,2620400,6.17
+1987-02-11,71.37,72.87,71.12,72.25,2625300,6.22
+1987-02-10,73.37,73.62,70.87,71.25,3227400,6.13
+1987-02-09,74.37,74.37,73.00,73.25,2226600,6.30
+1987-02-06,73.12,74.50,73.00,74.25,2576200,6.39
+1987-02-05,73.75,74.00,72.62,73.50,3798400,6.32
+1987-02-04,71.62,73.12,71.37,72.87,2988400,6.27
+1987-02-03,71.87,72.12,71.25,71.62,2489800,6.16
+1987-02-02,70.87,72.25,70.62,71.62,3443400,6.16
+1987-01-30,71.87,72.00,70.12,70.87,4066600,6.10
+1987-01-29,73.25,73.75,71.62,72.12,4500000,6.20
+1987-01-28,71.00,73.00,71.00,72.75,5085000,6.26
+1987-01-27,69.62,70.75,69.50,70.50,4188600,6.06
+1987-01-26,69.50,70.00,68.50,69.75,3700400,6.00
+1987-01-23,71.00,74.00,69.12,69.50,8595000,5.98
+1987-01-22,68.62,69.62,67.62,69.62,3758400,5.99
+1987-01-21,68.87,69.75,68.75,68.87,2993400,5.92
+1987-01-20,70.00,70.12,68.87,69.37,5040000,5.97
+1987-01-19,67.12,70.12,67.00,70.12,2882700,6.03
+1987-01-16,67.12,68.25,67.12,68.00,7200000,5.85
+1987-01-15,65.62,68.25,65.62,67.75,5220000,5.83
+1987-01-14,63.63,65.50,63.63,65.25,4438800,5.61
+1987-01-13,63.88,64.25,63.63,63.63,1949800,5.47
+1987-01-12,63.75,64.37,63.50,63.63,2608600,5.47
+1987-01-09,64.00,64.87,64.00,64.12,3039800,5.52
+1987-01-08,63.50,64.25,63.13,64.12,3387600,5.52
+1987-01-07,62.50,64.00,62.38,63.50,4500000,5.46
+1987-01-06,62.63,63.25,62.50,62.88,3391600,5.41
+1987-01-05,60.38,63.25,60.38,62.88,5580000,5.41
+1987-01-02,58.75,60.25,58.75,60.00,1230300,5.16
+1986-12-31,59.75,60.00,58.50,58.50,2341400,5.03
+1986-12-30,60.00,60.00,59.63,59.63,1389200,5.13
+1986-12-29,60.50,60.63,60.00,60.25,1305900,5.18
+1986-12-26,60.63,60.75,60.50,60.50,413600,5.20
+1986-12-24,60.88,61.25,60.63,60.88,1146200,5.24
+1986-12-23,60.88,61.50,60.75,61.38,3159000,5.24
+1986-12-22,60.63,61.13,60.25,61.00,5085000,5.20
+1986-12-19,60.00,61.13,59.88,61.00,6345000,5.20
+1986-12-18,60.50,60.75,60.00,60.00,1472800,5.12
+1986-12-17,60.75,61.13,60.50,60.50,2054700,5.16
+1986-12-16,60.63,61.50,60.50,61.25,3756200,5.23
+1986-12-15,60.00,60.75,59.75,60.50,2987600,5.16
+1986-12-12,59.75,60.25,59.63,60.13,1724000,5.13
+1986-12-11,60.63,60.75,59.63,59.75,2241000,5.10
+1986-12-10,60.25,60.75,60.13,60.63,2904800,5.17
+1986-12-09,61.00,61.25,60.00,60.25,2246400,5.14
+1986-12-08,60.88,61.63,60.50,61.25,3065400,5.23
+1986-12-05,61.38,61.50,60.50,61.00,2821000,5.20
+1986-12-04,61.00,61.63,60.75,61.38,3467700,5.24
+1986-12-03,60.00,61.75,59.88,61.25,7425000,5.23
+1986-12-02,59.38,59.88,58.88,59.88,5940000,5.11
+1986-12-01,58.50,59.00,58.00,59.00,1897600,5.03
+1986-11-28,58.88,59.00,58.63,59.00,1397200,5.03
+1986-11-26,59.25,59.50,58.50,58.88,1804000,5.02
+1986-11-25,59.50,59.88,59.00,59.50,4770000,5.08
+1986-11-24,59.00,59.63,58.63,59.00,3293600,5.03
+1986-11-21,57.88,59.00,57.25,59.00,5535000,5.03
+1986-11-20,56.88,57.88,56.75,57.75,2653600,4.93
+1986-11-19,55.75,56.75,55.63,56.75,1940000,4.84
+1986-11-18,57.25,57.25,55.63,55.63,3128800,4.75
+1986-11-17,56.63,58.00,56.00,57.25,2482600,4.88
+1986-11-14,55.75,56.75,55.63,56.75,1592100,4.84
+1986-11-13,57.50,57.63,55.75,55.88,2928600,4.77
+1986-11-12,57.75,58.13,57.38,57.75,2671200,4.93
+1986-11-11,57.63,58.00,57.50,57.75,1516000,4.93
+1986-11-10,57.75,57.88,57.25,57.75,2495200,4.93
+1986-11-07,56.75,58.00,56.63,57.88,5400000,4.94
+1986-11-06,55.88,56.75,55.88,56.75,3655400,4.84
+1986-11-05,55.88,56.13,55.63,55.88,1578600,4.77
+1986-11-04,55.88,56.25,55.50,56.13,1863900,4.79
+1986-11-03,56.25,56.50,55.75,56.38,2223900,4.81
+1986-10-31,55.75,56.25,55.63,55.88,2424600,4.77
+1986-10-30,55.63,56.25,55.25,56.25,3633800,4.80
+1986-10-29,54.50,55.88,54.50,54.75,2584800,4.67
+1986-10-28,54.25,55.25,54.13,55.00,2287800,4.69
+1986-10-27,53.50,54.50,53.13,54.25,1688400,4.63
+1986-10-24,53.75,53.88,53.13,53.50,2763900,4.56
+1986-10-23,53.50,54.00,53.38,53.88,1877800,4.60
+1986-10-22,53.38,53.50,53.13,53.38,2667600,4.55
+1986-10-21,53.50,53.88,53.25,53.38,2745000,4.55
+1986-10-20,53.63,53.75,53.25,53.50,2289600,4.56
+1986-10-17,54.00,54.50,53.38,53.88,5985000,4.60
+1986-10-16,56.75,56.75,53.50,53.75,10800000,4.59
+1986-10-15,54.75,56.75,54.75,56.38,2426400,4.81
+1986-10-14,54.63,55.00,54.00,55.00,1608800,4.69
+1986-10-13,54.13,54.50,53.63,54.50,426200,4.65
+1986-10-10,54.00,54.13,53.38,54.13,1017900,4.62
+1986-10-09,54.63,54.75,53.88,54.00,1516500,4.61
+1986-10-08,54.75,55.25,54.50,54.63,1976000,4.66
+1986-10-07,55.00,55.25,54.38,55.00,1552500,4.69
+1986-10-06,54.50,55.25,54.50,55.25,1279800,4.71
+1986-10-03,55.75,55.88,54.38,54.75,2241400,4.67
+1986-10-02,54.63,55.25,54.50,55.13,1724000,4.70
+1986-10-01,53.88,55.00,53.63,54.63,2230200,4.66
+1986-09-30,52.75,54.38,52.75,53.63,1980900,4.58
+1986-09-29,52.63,52.75,51.13,52.63,1778400,4.49
+1986-09-26,53.25,54.00,52.38,52.88,1679000,4.51
+1986-09-25,54.88,54.88,53.13,53.63,2618600,4.58
+1986-09-24,54.88,55.25,54.50,54.88,2558700,4.68
+1986-09-23,55.38,55.50,55.00,55.25,1662800,4.67
+1986-09-22,55.25,55.63,55.13,55.38,2150100,4.68
+1986-09-19,54.88,55.50,54.38,55.00,3571200,4.65
+1986-09-18,54.25,55.25,54.00,55.25,2176200,4.67
+1986-09-17,54.75,55.25,54.00,54.75,2939800,4.63
+1986-09-16,55.00,55.13,54.00,54.63,1445800,4.62
+1986-09-15,55.25,55.63,54.75,55.00,2621200,4.65
+1986-09-12,54.88,55.50,53.38,54.75,6480000,4.63
+1986-09-11,57.63,57.75,53.50,54.25,6255000,4.59
+1986-09-10,58.38,58.50,57.88,58.13,2980400,4.92
+1986-09-09,58.50,59.25,58.25,58.38,3244000,4.94
+1986-09-08,57.50,58.75,57.13,58.50,1821600,4.95
+1986-09-05,57.75,58.38,57.25,57.63,3816000,4.87
+1986-09-04,56.63,57.63,56.38,57.50,4282200,4.86
+1986-09-03,56.00,56.50,55.75,56.38,4950000,4.77
+1986-09-02,56.50,57.25,56.25,56.25,3128400,4.76
+1986-08-29,57.25,58.50,55.75,57.13,2115900,4.83
+1986-08-28,56.25,57.38,56.13,56.50,2849000,4.78
+1986-08-27,54.88,56.88,54.75,56.25,4725000,4.76
+1986-08-26,54.38,55.25,54.38,54.88,2273400,4.64
+1986-08-25,54.75,54.75,53.50,54.38,1836400,4.60
+1986-08-22,55.00,55.63,54.75,54.75,1677600,4.63
+1986-08-21,54.25,55.25,53.88,55.25,1819800,4.67
+1986-08-20,53.63,54.25,53.25,54.00,1990400,4.57
+1986-08-19,54.00,54.13,53.63,53.88,1714000,4.56
+1986-08-18,53.88,54.13,53.38,54.00,2387200,4.57
+1986-08-15,53.88,54.00,52.75,53.75,2368800,4.54
+1986-08-14,53.38,54.25,53.25,53.88,3200000,4.56
+1986-08-13,52.88,53.88,52.75,53.50,2757200,4.52
+1986-08-12,52.25,52.63,51.75,52.63,2397200,4.45
+1986-08-11,49.75,51.63,49.63,51.63,2672600,4.37
+1986-08-08,50.13,50.38,49.38,49.75,1937200,4.21
+1986-08-07,50.63,51.00,50.00,50.00,3012800,4.23
+1986-08-06,51.00,51.25,50.25,50.88,2138800,4.30
+1986-08-05,52.88,53.13,51.00,51.13,4019000,4.32
+1986-08-04,52.88,53.38,51.75,52.88,2502400,4.47
+1986-08-01,53.88,54.25,53.00,53.13,1053400,4.49
+1986-07-31,53.50,54.00,53.50,54.00,1976000,4.57
+1986-07-30,53.38,53.88,52.38,53.50,3412800,4.52
+1986-07-29,53.25,54.00,52.75,53.50,2130300,4.52
+1986-07-28,54.25,54.50,52.88,53.25,1696000,4.50
+1986-07-25,54.88,55.13,54.00,54.25,2002500,4.59
+1986-07-24,55.50,55.63,54.50,54.75,1638900,4.63
+1986-07-23,55.50,55.75,55.25,55.75,1289700,4.71
+1986-07-22,55.00,56.25,54.88,55.25,2720200,4.67
+1986-07-21,54.88,55.50,54.75,54.88,1871100,4.64
+1986-07-18,54.38,57.00,54.38,55.00,5625000,4.65
+1986-07-17,53.88,54.63,53.88,54.38,2303600,4.60
+1986-07-16,53.88,54.25,53.63,53.88,2537600,4.56
+1986-07-15,52.88,54.63,52.63,53.88,3271000,4.56
+1986-07-14,53.75,54.38,52.88,53.13,2286000,4.49
+1986-07-11,54.50,54.50,53.50,54.25,2070900,4.59
+1986-07-10,55.13,55.13,53.00,54.50,1734800,4.61
+1986-07-09,54.88,55.25,54.63,54.88,1817600,4.64
+1986-07-08,52.50,54.75,52.38,54.63,3649000,4.62
+1986-07-07,57.88,57.88,54.50,54.50,3254000,4.61
+1986-07-03,58.75,58.88,57.88,58.13,1819800,4.92
+1986-07-02,57.88,59.00,57.75,59.00,2337800,4.99
+1986-07-01,57.25,58.00,57.13,57.88,1189800,4.89
+1986-06-30,57.63,58.00,57.38,57.38,1516500,4.85
+1986-06-27,57.88,58.50,57.50,57.63,1761300,4.87
+1986-06-26,58.50,58.50,57.88,57.88,1196100,4.89
+1986-06-25,59.00,59.13,58.38,58.50,2707200,4.95
+1986-06-24,58.75,59.25,58.75,58.75,3725100,4.97
+1986-06-23,58.75,59.75,58.63,59.38,2349000,4.98
+1986-06-20,58.75,59.00,58.38,59.00,6148400,4.95
+1986-06-19,59.63,59.88,59.25,59.38,2332400,4.98
+1986-06-18,60.25,60.25,59.13,59.88,3743600,5.02
+1986-06-17,59.50,60.88,59.50,60.75,3394800,5.10
+1986-06-16,59.00,59.63,58.75,59.50,2025900,4.99
+1986-06-13,58.00,59.38,58.00,59.00,3491100,4.95
+1986-06-12,57.75,58.00,57.63,58.00,1314900,4.87
+1986-06-11,56.88,58.00,56.50,57.88,2781000,4.86
+1986-06-10,57.00,57.13,56.38,56.75,2578500,4.76
+1986-06-09,57.88,58.00,56.88,57.00,2929000,4.78
+1986-06-06,56.63,57.88,56.50,57.88,3746200,4.86
+1986-06-05,56.50,56.88,56.25,56.88,1328400,4.77
+1986-06-04,56.88,56.88,56.00,56.75,2152800,4.76
+1986-06-03,56.13,56.75,55.38,56.75,3313800,4.76
+1986-06-02,56.38,56.88,56.00,56.38,2228400,4.73
+1986-05-30,56.50,57.25,56.25,56.75,3310200,4.76
+1986-05-29,56.13,56.75,55.50,56.75,2956500,4.76
+1986-05-28,55.88,56.38,55.88,56.38,2842600,4.73
+1986-05-27,56.13,56.25,54.75,55.88,2565900,4.69
+1986-05-23,55.38,56.00,53.38,55.63,2624000,4.67
+1986-05-22,54.38,55.50,54.25,55.25,2307200,4.64
+1986-05-21,54.00,54.63,53.88,54.13,1575900,4.54
+1986-05-20,53.13,54.00,52.88,54.00,1850800,4.53
+1986-05-19,53.00,53.38,52.63,53.13,1482300,4.46
+1986-05-16,53.38,53.38,51.50,52.25,2536200,4.38
+1986-05-15,54.75,54.88,53.00,53.38,1757200,4.48
+1986-05-14,53.63,54.88,53.50,54.88,3042900,4.61
+1986-05-13,53.63,54.00,53.13,53.63,1541200,4.50
+1986-05-12,54.13,54.25,53.38,53.63,1501200,4.50
+1986-05-09,52.75,54.25,52.50,54.00,1728400,4.53
+1986-05-08,53.38,53.50,52.50,52.75,1728900,4.43
+1986-05-07,54.00,54.25,52.75,52.88,2048400,4.44
+1986-05-06,55.38,55.38,53.88,54.00,1985000,4.53
+1986-05-05,53.50,55.13,53.13,55.00,1997600,4.62
+1986-05-02,53.75,55.75,53.38,53.50,1724000,4.49
+1986-05-01,53.63,54.00,53.50,53.75,2300000,4.51
+1986-04-30,56.00,56.00,54.13,54.13,2941600,4.54
+1986-04-29,56.75,56.75,55.50,56.00,2475000,4.70
+1986-04-28,55.50,56.00,55.25,56.00,1856200,4.70
+1986-04-25,55.63,55.63,54.88,55.25,2168600,4.64
+1986-04-24,55.00,56.00,54.88,55.50,4137300,4.66
+1986-04-23,53.88,54.38,53.75,54.38,2809800,4.56
+1986-04-22,54.00,55.13,53.63,54.50,5130000,4.57
+1986-04-21,53.75,54.00,53.50,54.00,1908900,4.53
+1986-04-18,53.00,54.38,49.63,53.63,3938400,4.50
+1986-04-17,52.00,52.88,51.88,52.75,3209800,4.43
+1986-04-16,50.38,51.75,50.00,51.25,2442200,4.30
+1986-04-15,50.00,50.25,49.25,49.63,1136200,4.16
+1986-04-14,50.25,50.38,49.38,50.00,1156500,4.20
+1986-04-11,51.00,51.25,49.75,50.13,2713500,4.21
+1986-04-10,50.63,51.00,49.88,50.75,2395400,4.26
+1986-04-09,50.75,50.88,49.38,50.00,2789100,4.20
+1986-04-08,48.50,50.25,48.50,50.13,3618900,4.21
+1986-04-07,47.75,48.50,47.63,48.00,2279700,4.03
+1986-04-04,49.25,49.38,47.00,47.50,3764700,3.99
+1986-04-03,50.75,51.25,49.00,49.25,3751600,4.13
+1986-04-02,50.75,51.00,50.25,50.50,2746400,4.24
+1986-04-01,52.88,53.13,50.13,50.75,2642800,4.26
+1986-03-31,53.50,53.63,52.38,52.38,1366200,4.40
+1986-03-27,53.75,54.25,53.38,53.75,2711200,4.51
+1986-03-26,51.38,53.63,51.25,53.50,2611400,4.49
+1986-03-25,51.25,51.50,50.75,51.00,1759000,4.28
+1986-03-24,51.00,52.38,50.75,51.00,2448900,4.28
+1986-03-21,53.13,53.63,52.38,52.38,4152200,4.36
+1986-03-20,52.88,53.50,52.75,52.88,4071200,4.40
+1986-03-19,53.13,53.50,52.38,52.75,3562600,4.39
+1986-03-18,52.00,53.75,51.88,53.50,4355100,4.45
+1986-03-17,51.75,52.13,51.38,52.00,2679800,4.33
+1986-03-14,51.00,52.25,50.50,51.88,4725000,4.32
+1986-03-13,50.75,50.88,50.25,50.75,2295900,4.22
+1986-03-12,51.00,51.88,50.63,50.88,4070200,4.23
+1986-03-11,50.00,50.88,49.88,50.75,5085000,4.22
+1986-03-10,49.25,49.38,49.00,49.38,2083500,4.11
+1986-03-07,48.00,48.88,47.75,48.88,2133400,4.07
+1986-03-06,47.75,48.25,47.63,47.75,4384800,3.97
+1986-03-05,47.25,48.13,46.63,47.50,4401000,3.95
+1986-03-04,48.13,48.25,46.63,47.25,4190000,3.93
+1986-03-03,47.63,48.75,47.25,48.00,3348400,3.99
+1986-02-28,50.00,50.25,48.38,49.75,4545000,4.14
+1986-02-27,48.63,49.88,48.50,49.75,4500000,4.14
+1986-02-26,48.75,48.88,48.50,48.50,3278700,4.03
+1986-02-25,50.50,50.63,48.25,49.00,4590000,4.08
+1986-02-24,51.13,51.25,50.00,50.75,5463400,4.22
+1986-02-21,49.50,51.50,49.25,51.00,8557200,4.24
+1986-02-20,46.38,49.00,46.38,49.00,3866000,4.08
+1986-02-19,46.25,47.50,46.13,46.38,3897400,3.86
+1986-02-18,45.63,46.13,45.25,46.13,2762600,3.84
+1986-02-14,44.75,45.50,44.38,45.38,3077600,3.78
+1986-02-13,44.38,44.50,43.50,44.50,1719900,3.70
+1986-02-12,45.00,45.13,44.00,44.25,1757700,3.68
+1986-02-11,44.50,44.88,44.25,44.88,2051100,3.73
+1986-02-10,43.88,44.50,43.75,44.50,2228400,3.70
+1986-02-07,43.13,44.50,42.50,43.88,2972700,3.65
+1986-02-06,42.50,43.13,42.13,43.00,2186100,3.58
+1986-02-05,42.38,42.50,41.88,42.13,1731200,3.50
+1986-02-04,42.63,43.38,41.25,42.25,4725000,3.51
+1986-02-03,42.13,42.50,41.50,42.25,2982200,3.51
+1986-01-31,41.38,42.25,41.13,42.00,3666200,3.49
+1986-01-30,42.00,42.00,41.50,41.63,3477200,3.46
+1986-01-29,42.13,42.75,41.88,42.00,4075200,3.49
+1986-01-28,42.00,42.13,42.00,42.00,1350000,3.49
+1986-01-27,41.25,41.38,41.00,41.25,1417500,3.43
+1986-01-24,41.00,41.25,40.75,41.00,1406200,3.41
+1986-01-23,41.00,41.38,40.38,40.88,1356300,3.40
+1986-01-22,41.63,41.75,41.25,41.38,2435000,3.44
+1986-01-21,42.13,42.25,41.00,41.88,1550200,3.48
+1986-01-20,41.88,42.25,41.63,42.25,1056600,3.51
+1986-01-17,42.25,42.38,41.75,42.13,2473600,3.50
+1986-01-16,42.00,42.25,41.50,42.25,2181200,3.51
+1986-01-15,41.50,41.88,41.38,41.75,1090400,3.47
+1986-01-14,40.88,41.50,40.63,41.38,2258600,3.44
+1986-01-13,40.50,40.75,40.00,40.63,1640200,3.38
+1986-01-10,40.75,41.00,39.88,40.25,2105100,3.35
+1986-01-09,41.50,41.50,40.38,40.75,4635000,3.39
+1986-01-08,42.00,42.38,41.75,41.75,4346600,3.47
+1986-01-07,41.50,41.88,41.25,41.75,1852600,3.47
+1986-01-06,40.88,41.13,40.38,41.13,1321200,3.42
+1986-01-03,40.50,40.75,40.38,40.63,1147500,3.38
+1986-01-02,41.00,41.00,40.00,40.25,2083500,3.35
+1985-12-31,41.13,41.38,40.88,41.00,1335200,3.41
+1985-12-30,41.38,41.38,40.13,41.00,1156000,3.41
+1985-12-27,40.75,41.25,40.75,41.13,927900,3.42
+1985-12-26,40.75,41.00,40.50,40.75,555300,3.39
+1985-12-24,40.88,41.00,40.38,40.88,828400,3.40
+1985-12-23,41.25,41.50,41.00,41.25,2891200,3.39
+1985-12-20,41.25,41.88,41.13,41.50,3640000,3.41
+1985-12-19,40.75,41.13,40.75,41.13,1532700,3.38
+1985-12-18,40.75,41.13,40.63,40.75,2214900,3.35
+1985-12-17,41.00,41.13,40.50,40.75,2091600,3.35
+1985-12-16,40.88,41.25,40.63,41.00,2974000,3.37
+1985-12-13,40.50,41.00,40.38,40.63,2134800,3.34
+1985-12-12,40.25,40.50,39.88,40.38,2229800,3.32
+1985-12-11,39.88,40.75,39.75,40.13,2900200,3.30
+1985-12-10,39.75,40.00,39.50,39.75,2709900,3.27
+1985-12-09,39.50,39.88,39.50,39.63,1994800,3.26
+1985-12-06,39.25,39.75,39.13,39.25,2556000,3.23
+1985-12-05,40.00,40.75,39.75,39.75,6570000,3.27
+1985-12-04,38.63,40.00,38.50,39.88,2936200,3.28
+1985-12-03,38.25,38.63,38.25,38.25,824000,3.15
+1985-12-02,39.00,39.00,38.38,38.50,2282400,3.17
+1985-11-29,39.00,39.00,38.63,38.88,1537200,3.20
+1985-11-27,38.00,39.00,37.88,39.00,2316600,3.21
+1985-11-26,38.25,38.25,37.25,37.88,1357600,3.12
+1985-11-25,38.50,38.50,37.88,38.13,1550200,3.14
+1985-11-22,38.38,38.50,38.13,38.50,1674000,3.17
+1985-11-21,38.25,38.50,38.13,38.13,3194100,3.14
+1985-11-20,38.50,38.50,37.88,38.13,3063600,3.14
+1985-11-19,38.38,38.50,38.00,38.38,1364000,3.16
+1985-11-18,38.13,38.38,38.00,38.25,1485900,3.15
+1985-11-15,38.50,38.63,38.00,38.13,2089800,3.14
+1985-11-14,38.50,38.63,38.25,38.50,1888600,3.17
+1985-11-13,38.88,39.00,38.50,38.50,1876500,3.17
+1985-11-12,39.00,39.13,38.63,38.88,4635000,3.20
+1985-11-11,38.25,38.75,38.13,38.63,2721200,3.18
+1985-11-08,37.63,38.13,37.50,38.00,2435800,3.13
+1985-11-07,36.88,37.88,36.88,37.75,4415000,3.11
+1985-11-06,37.00,37.13,36.50,36.88,4147200,3.03
+1985-11-05,36.63,36.88,36.13,36.63,2399000,3.01
+1985-11-04,37.00,37.00,36.50,36.88,1733800,3.03
+1985-11-01,36.25,37.00,36.13,37.00,1935000,3.04
+1985-10-31,36.63,36.63,36.25,36.50,1982700,3.00
+1985-10-30,36.50,36.88,36.50,36.88,2541600,3.03
+1985-10-29,36.13,36.50,36.00,36.50,1580800,3.00
+1985-10-28,36.00,36.38,35.88,36.00,1207800,2.96
+1985-10-25,36.50,36.75,36.00,36.25,1539900,2.98
+1985-10-24,36.63,36.75,36.50,36.63,1857600,3.01
+1985-10-23,36.75,37.00,36.63,36.63,3099200,3.01
+1985-10-22,36.13,36.75,35.13,36.75,3246300,3.02
+1985-10-21,35.38,36.50,35.38,36.13,5037300,2.97
+1985-10-18,34.75,35.38,34.63,35.25,3031200,2.90
+1985-10-17,35.63,35.63,34.50,34.88,2882700,2.87
+1985-10-16,35.50,35.63,35.13,35.50,1321600,2.92
+1985-10-15,35.50,35.75,35.00,35.38,1511100,2.91
+1985-10-14,35.38,35.50,35.13,35.38,516200,2.91
+1985-10-11,34.75,35.25,34.75,35.25,689800,2.90
+1985-10-10,34.38,35.00,34.38,34.88,1073700,2.87
+1985-10-09,34.13,34.88,34.00,34.50,1776600,2.84
+1985-10-08,33.88,34.13,33.50,33.88,1114600,2.79
+1985-10-07,34.25,34.25,33.88,34.13,1047600,2.81
+1985-10-04,34.63,34.88,33.88,34.38,2089800,2.83
+1985-10-03,35.25,35.25,34.75,34.88,2401200,2.87
+1985-10-02,35.13,35.63,35.00,35.25,2055200,2.90
+1985-10-01,34.38,35.13,34.13,35.13,1100200,2.89
+1985-09-30,34.38,34.63,34.25,34.38,1400400,2.83
+1985-09-26,34.00,34.25,33.63,34.13,1219000,2.81
+1985-09-25,34.88,35.00,34.00,34.00,1288800,2.80
+1985-09-24,34.88,35.63,34.63,34.88,1313600,2.87
+1985-09-23,35.88,36.13,35.63,36.00,7595100,2.93
+1985-09-20,35.25,35.50,35.00,35.00,2264800,2.84
+1985-09-19,35.13,35.63,35.13,35.50,1902200,2.88
+1985-09-18,34.88,35.38,34.88,35.25,1639800,2.86
+1985-09-17,34.75,35.75,34.50,34.88,1771200,2.83
+1985-09-16,34.75,34.88,34.50,34.63,1245200,2.81
+1985-09-13,34.75,34.88,34.50,34.75,1629000,2.82
+1985-09-12,35.00,35.13,34.75,34.75,1606000,2.82
+1985-09-11,35.13,35.38,35.00,35.00,741600,2.84
+1985-09-10,35.88,35.88,35.25,35.25,1904000,2.86
+1985-09-09,35.63,36.00,35.50,35.75,784800,2.90
+1985-09-06,35.00,35.88,35.00,35.75,1200200,2.90
+1985-09-05,35.38,35.38,34.75,35.00,959000,2.84
+1985-09-04,35.50,35.63,35.25,35.25,1132200,2.86
+1985-09-03,35.63,35.75,35.50,35.50,587200,2.88
+1985-08-30,35.75,35.88,35.75,35.88,769000,2.92
+1985-08-29,35.88,35.88,35.63,35.75,695200,2.90
+1985-08-28,36.13,36.13,35.75,35.88,1016100,2.92
+1985-08-27,35.88,36.13,35.88,36.00,1667700,2.93
+1985-08-26,35.63,35.75,35.38,35.75,1016600,2.90
+1985-08-23,35.63,36.00,35.50,35.75,722200,2.90
+1985-08-22,36.00,36.50,35.63,35.63,1179900,2.90
+1985-08-21,35.63,36.13,35.63,36.00,1321200,2.93
+1985-08-20,35.25,35.63,35.13,35.38,2192800,2.87
+1985-08-19,35.13,35.38,35.00,35.25,1128600,2.86
+1985-08-16,35.50,35.50,35.13,35.13,1965200,2.85
+1985-08-15,35.75,36.00,35.38,35.63,1265000,2.90
+1985-08-14,35.38,35.88,35.38,35.75,1408500,2.90
+1985-08-13,35.25,35.75,35.13,35.38,1400000,2.87
+1985-08-12,35.50,35.75,35.38,35.38,1273500,2.87
+1985-08-09,36.00,36.00,35.63,35.75,914800,2.90
+1985-08-08,35.75,36.25,35.63,36.00,1539000,2.93
+1985-08-07,35.13,35.88,35.00,35.75,1584900,2.90
+1985-08-06,36.13,36.38,35.00,35.13,1557400,2.85
+1985-08-05,36.13,36.38,36.00,36.38,733500,2.96
+1985-08-02,36.50,36.50,35.88,36.25,1225400,2.95
+1985-08-01,37.00,37.13,36.50,36.50,1646100,2.97
+1985-07-31,36.88,37.00,36.75,36.88,4500000,3.00
+1985-07-30,36.38,36.63,36.25,36.50,1229000,2.97
+1985-07-29,36.75,36.75,36.13,36.25,1140300,2.95
+1985-07-26,36.75,37.00,36.63,36.88,1717200,3.00
+1985-07-25,36.75,37.00,36.50,36.88,4197200,3.00
+1985-07-24,36.50,36.75,36.38,36.63,4379000,2.98
+1985-07-23,36.38,36.88,36.13,36.50,3606300,2.97
+1985-07-22,36.38,36.50,36.13,36.50,1232600,2.97
+1985-07-19,36.13,36.50,36.00,36.50,2991600,2.97
+1985-07-18,36.25,36.25,35.88,36.00,1193800,2.93
+1985-07-17,36.50,36.50,36.25,36.38,2182500,2.96
+1985-07-16,35.88,36.88,35.63,36.38,2804800,2.96
+1985-07-15,35.75,36.00,35.63,35.88,1440900,2.92
+1985-07-12,36.00,36.38,35.75,35.88,3027600,2.92
+1985-07-11,35.63,35.75,35.50,35.63,1236600,2.90
+1985-07-10,35.13,35.63,35.00,35.63,1892200,2.90
+1985-07-09,34.88,35.13,34.88,34.88,1005300,2.83
+1985-07-08,34.75,35.00,34.63,35.00,897300,2.84
+1985-07-05,35.13,35.38,34.63,34.88,783400,2.83
+1985-07-03,35.38,35.50,35.00,35.13,1504800,2.85
+1985-07-02,35.75,35.75,35.25,35.38,1688400,2.87
+1985-07-01,35.50,35.75,35.13,35.50,1278900,2.88
+1985-06-28,35.75,36.75,35.50,35.75,1723500,2.90
+1985-06-27,35.50,36.13,35.50,36.00,5189000,2.93
+1985-06-26,34.63,35.38,34.50,35.13,2389000,2.85
+1985-06-25,34.75,34.88,34.13,34.75,2799900,2.82
+1985-06-24,34.63,34.75,34.38,34.75,18326200,2.79
+1985-06-21,34.25,35.25,34.13,35.25,3124800,2.83
+1985-06-20,33.88,34.25,33.75,34.25,1935000,2.75
+1985-06-19,34.00,34.38,33.88,34.13,1944900,2.74
+1985-06-18,33.25,34.13,33.25,34.00,4142200,2.73
+1985-06-17,33.25,33.25,33.00,33.13,1433700,2.66
+1985-06-14,33.13,33.25,32.88,33.25,1317200,2.67
+1985-06-13,32.75,33.00,32.63,32.75,1762200,2.63
+1985-06-12,33.25,33.25,32.88,33.13,1717200,2.66
+1985-06-11,33.25,33.38,33.00,33.25,1696500,2.67
+1985-06-10,33.25,33.38,33.13,33.13,1151600,2.66
+1985-06-07,33.75,33.75,33.13,33.38,1487700,2.68
+1985-06-06,34.38,34.38,33.50,33.88,1823400,2.72
+1985-06-05,34.50,34.75,34.50,34.50,2557400,2.77
+1985-06-04,34.50,34.75,34.38,34.63,3967200,2.78
+1985-06-03,34.13,34.63,34.00,34.63,2761200,2.78
+1985-05-31,33.50,34.00,33.25,34.00,3048800,2.73
+1985-05-30,33.63,34.13,33.50,33.50,4185000,2.69
+1985-05-29,33.63,33.75,33.13,33.63,2495200,2.70
+1985-05-28,33.88,34.00,33.50,33.75,2847600,2.71
+1985-05-24,32.75,33.88,32.63,33.50,6463400,2.69
+1985-05-23,32.75,32.75,32.50,32.63,1608800,2.62
+1985-05-22,32.75,32.75,32.38,32.75,2558700,2.63
+1985-05-21,32.75,33.50,32.00,32.88,2399800,2.64
+1985-05-20,32.50,33.50,32.50,32.75,4246600,2.63
+1985-05-17,32.00,33.00,32.00,32.63,5947200,2.62
+1985-05-16,31.62,32.25,31.37,32.13,3451500,2.58
+1985-05-15,31.12,31.75,31.00,31.50,2975400,2.53
+1985-05-14,31.37,31.50,31.00,31.25,1530000,2.51
+1985-05-13,31.37,31.37,31.12,31.37,1584000,2.52
+1985-05-10,31.00,31.50,30.87,31.12,3746200,2.50
+1985-05-09,30.50,31.12,30.37,31.00,3296200,2.49
+1985-05-08,30.50,30.62,30.37,30.62,2656400,2.46
+1985-05-07,30.37,31.12,30.37,30.75,5337900,2.47
+1985-05-06,30.00,30.50,30.00,30.37,1963800,2.44
+1985-05-03,30.00,30.50,29.87,30.25,1400000,2.43
+1985-05-02,29.75,30.00,29.50,30.00,1189800,2.41
+1985-05-01,30.00,30.12,29.75,29.75,1333800,2.39
+1985-04-30,29.87,30.12,29.75,30.00,2565900,2.41
+1985-04-29,29.75,30.00,29.62,29.75,1336500,2.39
+1985-04-26,29.87,29.87,29.50,29.75,1152400,2.39
+1985-04-25,29.62,29.87,29.37,29.87,2608600,2.40
+1985-04-24,29.50,29.62,29.37,29.50,1667700,2.37
+1985-04-23,29.12,29.50,29.00,29.37,1767600,2.36
+1985-04-22,28.37,29.12,28.12,29.12,1580000,2.34
+1985-04-19,28.62,28.62,28.12,28.62,1595200,2.30
+1985-04-18,29.25,29.25,28.12,28.37,1551200,2.28
+1985-04-17,28.87,29.12,28.75,29.00,961200,2.33
+1985-04-16,29.12,29.25,28.75,28.87,1666400,2.32
+1985-04-15,29.12,29.37,29.00,29.37,769000,2.36
+1985-04-12,29.12,29.37,29.00,29.25,792400,2.35
+1985-04-11,29.12,29.37,29.00,29.00,2257600,2.33
+1985-04-10,28.62,29.37,28.62,29.12,1939000,2.34
+1985-04-09,28.37,28.75,28.37,28.50,1302800,2.29
+1985-04-08,28.37,28.75,28.25,28.37,1414800,2.28
+1985-04-04,28.00,28.62,28.00,28.37,1097600,2.28
+1985-04-03,28.25,28.50,28.00,28.00,1040000,2.25
+1985-04-02,28.62,28.75,28.25,28.25,1004000,2.27
+1985-04-01,28.87,29.12,28.50,28.62,1227600,2.30
+1985-03-29,28.75,29.12,28.75,29.00,921600,2.33
+1985-03-28,29.00,29.25,28.75,28.75,1146600,2.31
+1985-03-27,28.62,29.37,28.50,28.87,2634800,2.32
+1985-03-26,28.12,28.62,28.12,28.62,1697400,2.30
+1985-03-25,28.75,28.87,28.50,28.62,11960100,2.26
+1985-03-22,29.00,29.87,28.75,28.87,7349000,2.28
+1985-03-21,28.75,29.37,28.62,28.75,2477700,2.27
+1985-03-20,29.37,29.50,28.87,28.87,1533600,2.28
+1985-03-19,28.62,29.37,28.50,29.37,1643400,2.32
+1985-03-18,29.00,29.25,28.62,28.75,2120800,2.27
+1985-03-15,29.37,29.50,29.00,29.00,1949000,2.29
+1985-03-14,29.50,29.75,29.37,29.37,2209000,2.32
+1985-03-13,29.37,29.75,29.25,29.50,1148800,2.33
+1985-03-12,29.62,29.87,29.50,29.75,1193800,2.35
+1985-03-11,29.75,30.00,29.50,29.62,2847600,2.34
+1985-03-08,29.75,30.00,29.75,29.87,1464800,2.36
+1985-03-07,29.37,29.87,29.25,29.62,2026400,2.34
+1985-03-06,29.50,29.62,29.25,29.37,1562400,2.32
+1985-03-05,29.87,30.00,29.50,29.87,2025000,2.36
+1985-03-04,29.87,30.25,29.75,29.87,3110000,2.36
+1985-03-01,29.87,30.00,29.62,29.75,2937600,2.35
+1985-02-28,29.62,30.12,29.62,29.87,2599600,2.36
+1985-02-27,29.62,30.00,29.50,29.62,2531200,2.34
+1985-02-26,29.00,29.62,28.75,29.37,2003800,2.32
+1985-02-25,28.87,29.25,28.75,29.00,1170900,2.29
+1985-02-22,29.37,29.37,28.87,29.00,1955200,2.29
+1985-02-21,29.25,29.87,29.25,29.50,1083600,2.33
+1985-02-20,29.25,29.62,29.00,29.25,1773400,2.31
+1985-02-19,29.12,29.50,28.75,29.37,1549800,2.32
+1985-02-15,29.75,29.87,29.00,29.12,2138800,2.30
+1985-02-14,30.00,30.00,29.50,29.62,2304000,2.34
+1985-02-13,29.62,30.12,29.50,30.00,2579800,2.37
+1985-02-12,29.50,30.00,29.37,29.87,1221300,2.36
+1985-02-11,29.87,30.00,29.62,29.75,1989000,2.35
+1985-02-08,30.25,30.25,29.75,30.12,1946200,2.38
+1985-02-07,30.37,30.62,30.00,30.25,3204000,2.39
+1985-02-06,30.25,30.87,30.12,30.25,1831000,2.39
+1985-02-05,30.00,30.12,29.50,30.12,3002400,2.38
+1985-02-04,28.87,29.50,28.87,29.50,1892200,2.33
+1985-02-01,29.12,29.62,28.87,29.12,1701000,2.30
+1985-01-31,30.00,30.12,29.25,29.62,4028400,2.34
+1985-01-30,30.62,30.75,30.00,30.25,3196400,2.39
+1985-01-29,29.75,30.37,29.25,30.00,2352200,2.37
+1985-01-28,29.75,30.12,29.50,29.75,1562400,2.35
+1985-01-25,29.12,30.00,28.87,29.75,1712200,2.35
+1985-01-24,29.87,30.12,29.00,29.25,2171200,2.31
+1985-01-23,29.50,30.00,29.00,29.87,2799000,2.36
+1985-01-22,29.75,30.00,29.50,29.62,4007700,2.34
+1985-01-21,28.25,29.75,28.25,29.50,1961600,2.33
+1985-01-18,28.87,29.00,28.25,28.37,1172700,2.24
+1985-01-17,28.87,29.00,28.75,28.75,1179900,2.27
+1985-01-16,28.75,29.00,28.50,28.87,2527200,2.28
+1985-01-15,29.25,29.37,28.75,28.75,1951200,2.27
+1985-01-14,28.75,29.50,28.62,29.25,1471500,2.31
+1985-01-11,28.75,28.87,28.50,28.75,1244700,2.27
+1985-01-10,27.62,28.50,27.37,28.50,1728400,2.25
+1985-01-09,28.12,28.50,27.87,27.87,1297800,2.20
+1985-01-08,28.00,28.37,27.75,28.12,1003500,2.22
+1985-01-07,27.12,27.87,27.12,27.75,1152400,2.19
+1985-01-04,27.12,27.25,27.00,27.12,1177200,2.14
+1985-01-03,27.25,27.62,27.12,27.25,2012400,2.15
+1985-01-02,27.37,27.37,27.00,27.12,1106100,2.14
+1984-12-31,27.25,27.50,27.12,27.50,1635300,2.17
+1984-12-28,27.25,27.37,27.00,27.12,976500,2.14
+1984-12-27,27.37,27.50,27.12,27.25,786600,2.15
+1984-12-26,27.62,27.75,27.25,27.50,687200,2.17
+1984-12-24,27.75,27.87,27.50,27.62,1081400,2.18
+1984-12-21,28.50,28.75,27.25,28.25,2821000,2.19
+1984-12-20,28.25,28.62,28.12,28.50,1215900,2.21
+1984-12-19,28.62,28.75,28.25,28.50,1871100,2.21
+1984-12-18,27.87,28.62,27.75,28.62,2092500,2.22
+1984-12-17,27.25,27.75,27.12,27.62,1101600,2.15
+1984-12-14,27.12,27.62,27.00,27.12,1489000,2.11
+1984-12-13,27.62,27.75,27.25,27.25,1094800,2.12
+1984-12-12,27.50,27.87,27.50,27.62,1229800,2.15
+1984-12-11,27.75,27.75,27.37,27.50,1116000,2.14
+1984-12-10,27.62,28.12,27.37,27.87,1958800,2.17
+1984-12-07,28.25,28.50,27.75,27.75,1324800,2.16
+1984-12-06,28.00,28.75,28.00,28.25,1065200,2.19
+1984-12-05,28.50,28.62,28.00,28.00,1201000,2.18
+1984-12-04,28.50,28.87,28.50,28.50,1480000,2.21
+1984-12-03,28.75,28.87,28.50,28.50,1441400,2.21
+1984-11-30,28.62,28.87,28.50,28.75,1127700,2.23
+1984-11-29,29.37,29.37,28.62,28.87,744800,2.24
+1984-11-28,29.62,29.62,29.25,29.50,7519000,2.29
+1984-11-27,29.62,29.62,29.12,29.37,5337900,2.28
+1984-11-26,29.62,29.62,29.25,29.37,2075000,2.28
+1984-11-23,29.00,29.50,29.00,29.37,1707800,2.28
+1984-11-21,28.75,29.00,28.62,29.00,1010200,2.25
+1984-11-20,28.37,28.87,28.37,28.75,1098400,2.23
+1984-11-19,28.00,28.50,27.87,28.12,912600,2.18
+1984-11-16,28.37,28.62,27.75,27.75,1569600,2.16
+1984-11-15,28.75,29.12,28.25,28.37,1639800,2.20
+1984-11-14,28.87,29.12,28.62,28.75,1403600,2.23
+1984-11-13,29.25,29.37,28.75,28.87,1682100,2.24
+1984-11-12,29.12,29.37,29.00,29.37,789800,2.28
+1984-11-09,30.00,30.12,29.37,29.37,1042200,2.28
+1984-11-08,30.12,30.12,29.62,30.00,1613700,2.33
+1984-11-07,30.00,30.12,29.62,30.12,2545200,2.34
+1984-11-06,29.62,30.00,29.50,29.87,2906600,2.32
+1984-11-05,29.00,29.50,29.00,29.50,1124100,2.29
+1984-11-02,29.25,29.25,28.87,29.00,1413900,2.25
+1984-11-01,29.25,29.37,29.00,29.25,920200,2.27
+1984-10-31,29.75,29.75,28.87,29.00,1648400,2.25
+1984-10-30,29.37,29.87,29.25,29.62,1135400,2.30
+1984-10-29,29.12,29.37,28.87,29.12,472500,2.26
+1984-10-26,29.25,29.37,28.87,29.12,1022800,2.26
+1984-10-25,29.62,29.87,29.37,29.50,1414800,2.29
+1984-10-24,29.62,29.87,29.50,29.50,1135400,2.29
+1984-10-23,30.00,30.37,29.50,29.75,2698600,2.31
+1984-10-22,29.75,30.25,29.62,30.00,2177100,2.33
+1984-10-19,30.25,30.37,29.25,29.75,3393900,2.31
+1984-10-18,29.00,29.75,28.62,29.75,2657700,2.31
+1984-10-17,28.12,29.25,28.12,28.75,1080000,2.23
+1984-10-16,28.00,28.37,27.87,28.25,1049800,2.19
+1984-10-15,27.50,28.25,27.50,28.00,1220000,2.18
+1984-10-12,27.50,27.87,27.37,27.75,1018800,2.16
+1984-10-11,27.62,27.75,27.12,27.25,692100,2.12
+1984-10-10,27.75,28.00,26.87,27.50,1677600,2.14
+1984-10-09,28.00,28.12,27.50,27.62,1145200,2.15
+1984-10-08,27.62,28.00,27.62,27.87,819900,2.17
+1984-10-05,27.75,28.00,27.62,27.87,1049800,2.17
+1984-10-04,27.50,27.75,27.37,27.50,1085000,2.14
+1984-10-03,27.37,27.62,27.00,27.25,968800,2.12
+1984-10-02,28.00,28.25,27.25,27.37,1396400,2.13
+1984-10-01,28.12,28.25,27.75,28.12,1441400,2.18
+1984-09-28,28.12,28.50,27.87,28.25,962600,2.19
+1984-09-27,27.87,28.75,27.75,28.12,1912500,2.18
+1984-09-26,27.50,27.75,27.37,27.62,1584900,2.15
+1984-09-25,28.00,28.12,27.12,27.50,3584700,2.14
+1984-09-24,27.75,28.37,27.75,28.25,2487600,2.19
+1984-09-21,28.12,29.00,28.12,28.25,9585000,2.16
+1984-09-20,28.12,28.87,27.87,28.25,2543400,2.16
+1984-09-19,28.62,29.00,28.00,28.25,3283600,2.16
+1984-09-18,29.12,29.25,28.75,29.00,2313900,2.22
+1984-09-17,29.50,29.62,28.87,29.37,1978600,2.25
+1984-09-14,29.75,29.75,29.37,29.37,3916400,2.25
+1984-09-13,29.50,30.00,29.37,29.87,3613500,2.28
+1984-09-12,29.75,30.37,29.37,29.50,2943900,2.26
+1984-09-11,31.37,31.37,30.37,30.37,1581300,2.32
+1984-09-10,30.75,31.12,30.37,30.87,1987200,2.36
+1984-09-07,31.75,31.87,30.50,30.75,1989000,2.35
+1984-09-06,31.25,31.75,31.25,31.50,1813500,2.41
+1984-09-05,31.25,31.25,30.75,31.00,1368900,2.37
+1984-09-04,31.25,31.37,31.00,31.25,1413900,2.39
+1984-08-31,31.00,31.25,31.00,31.25,426200,2.39
+1984-08-30,31.25,31.37,31.00,31.25,462200,2.39
+1984-08-29,31.37,31.50,31.00,31.37,1492600,2.40
+1984-08-28,31.00,32.00,30.75,31.37,2448900,2.40
+1984-08-27,31.25,31.25,30.75,31.00,1635300,2.37
+1984-08-24,31.12,31.25,31.00,31.12,1040400,2.38
+1984-08-23,31.00,31.37,31.00,31.25,1338800,2.39
+1984-08-22,31.87,31.87,31.00,31.00,1396400,2.37
+1984-08-21,31.50,32.00,31.25,31.62,2099700,2.42
+1984-08-20,30.25,31.75,30.25,31.50,1055200,2.41
+1984-08-17,30.50,30.62,30.25,30.37,684000,2.32
+1984-08-16,30.25,30.75,30.25,30.25,722200,2.31
+1984-08-15,30.62,31.00,30.25,30.37,833800,2.32
+1984-08-14,31.00,31.37,30.62,30.87,977400,2.36
+1984-08-13,30.75,31.12,30.62,31.00,724000,2.37
+1984-08-10,31.87,32.00,30.37,30.62,2607800,2.34
+1984-08-09,29.62,30.87,29.50,30.87,2406200,2.36
+1984-08-08,30.50,30.75,29.37,29.37,1378800,2.25
+1984-08-07,31.12,31.37,30.50,30.62,2062400,2.34
+1984-08-06,31.12,32.13,31.00,31.37,2266200,2.40
+1984-08-03,30.37,31.50,30.12,31.37,3517600,2.40
+1984-08-02,29.37,30.37,29.12,30.12,3721000,2.30
+1984-08-01,28.87,29.00,28.37,28.87,1907600,2.21
+1984-07-31,28.25,28.75,28.12,28.37,1305900,2.17
+1984-07-30,27.87,28.75,27.75,28.37,2234700,2.17
+1984-07-27,27.12,27.87,27.00,27.75,1937200,2.12
+1984-07-26,27.25,27.37,27.00,27.25,1193800,2.08
+1984-07-25,27.00,27.62,26.75,27.12,2045200,2.07
+1984-07-24,27.37,28.00,27.00,27.00,1241600,2.06
+1984-07-23,26.50,27.50,26.37,27.25,1953400,2.08
+1984-07-20,26.25,26.62,26.12,26.62,1011600,2.04
+1984-07-19,26.50,26.50,26.12,26.25,1292800,2.01
+1984-07-18,26.12,26.25,25.75,26.00,1292800,1.99
+1984-07-17,26.50,26.75,26.12,26.25,1712200,2.01
+1984-07-16,27.12,27.37,26.75,27.00,1113800,2.06
+1984-07-13,27.25,27.50,26.75,27.12,1009800,2.07
+1984-07-12,27.12,27.37,26.87,27.00,1348600,2.06
+1984-07-11,28.00,28.12,27.37,27.37,1723500,2.09
+1984-07-10,28.12,28.25,27.87,28.00,986400,2.14
+1984-07-09,27.62,28.50,27.50,28.25,1549800,2.16
+1984-07-06,27.62,27.87,27.50,27.62,905000,2.11
+1984-07-05,28.37,28.37,27.75,28.00,336200,2.14
+1984-07-03,28.50,28.62,28.25,28.50,1179900,2.18
+1984-07-02,28.00,28.37,27.87,28.37,1321200,2.17
+1984-06-29,28.00,28.50,27.87,28.12,1907100,2.15
+1984-06-28,27.75,28.12,27.62,28.00,3917700,2.14
+1984-06-27,27.62,27.87,27.50,27.62,1802200,2.11
+1984-06-26,27.75,28.00,27.50,27.62,1786000,2.11
+1984-06-25,27.75,28.00,27.75,27.87,765000,2.13
+1984-06-22,28.00,28.50,28.00,28.50,719100,2.14
+1984-06-21,28.50,28.87,28.12,28.37,1862100,2.13
+1984-06-20,27.25,28.87,27.12,28.62,2746400,2.15
+1984-06-19,28.00,28.12,27.62,27.62,2046600,2.08
+1984-06-18,27.12,27.87,27.00,27.87,1127700,2.10
+1984-06-15,27.12,27.37,26.87,27.25,861300,2.05
+1984-06-14,27.50,27.50,27.00,27.00,1180400,2.03
+1984-06-13,27.87,28.00,27.37,27.62,849200,2.08
+1984-06-12,27.37,27.87,27.37,27.75,819000,2.09
+1984-06-11,27.62,27.62,27.25,27.50,1229000,2.07
+1984-06-08,27.50,27.75,27.37,27.62,1145200,2.08
+1984-06-07,28.00,28.00,27.25,27.50,2015100,2.07
+1984-06-06,28.62,28.62,27.75,28.00,2132100,2.11
+1984-06-05,28.87,28.87,28.37,28.50,1532200,2.14
+1984-06-04,29.25,29.25,28.62,29.00,2403900,2.18
+1984-06-01,28.50,28.75,28.25,28.50,1320300,2.14
+1984-05-31,28.37,28.75,28.12,28.37,1418400,2.13
+1984-05-30,28.25,29.37,27.62,28.50,3036600,2.14
+1984-05-29,29.37,29.50,28.00,28.25,1368400,2.13
+1984-05-25,29.25,29.75,29.25,29.37,546300,2.21
+1984-05-24,29.87,30.00,29.00,29.50,992700,2.22
+1984-05-23,29.62,30.12,29.50,29.75,736600,2.24
+1984-05-22,30.12,30.25,29.37,29.62,1032800,2.23
+1984-05-21,30.37,30.62,30.12,30.12,630900,2.27
+1984-05-18,30.62,30.75,30.37,30.37,772200,2.29
+1984-05-17,30.62,30.87,30.62,30.75,2611400,2.31
+1984-05-16,30.62,31.00,30.37,30.75,1421100,2.31
+1984-05-15,30.87,31.00,30.37,30.87,1096200,2.32
+1984-05-14,31.12,31.12,30.62,30.87,689000,2.32
+1984-05-11,31.62,31.75,30.75,31.37,1548900,2.36
+1984-05-10,31.75,31.87,31.37,31.62,672300,2.38
+1984-05-09,32.13,32.50,31.50,31.75,851000,2.39
+1984-05-08,32.38,32.50,32.00,32.38,829800,2.44
+1984-05-07,31.62,32.50,31.25,32.38,1487700,2.44
+1984-05-04,32.13,32.25,31.50,31.62,1316200,2.38
+1984-05-03,32.50,32.63,31.87,32.00,940000,2.41
+1984-05-02,32.75,33.13,32.75,32.75,2228400,2.46
+1984-05-01,32.38,33.13,32.38,33.00,1805000,2.48
+1984-04-30,32.00,32.50,31.87,32.38,1536300,2.44
+1984-04-27,31.75,32.13,31.50,31.75,1137200,2.39
+1984-04-26,32.50,32.50,32.13,32.25,1580800,2.43
+1984-04-25,31.37,32.13,31.37,31.75,1548400,2.39
+1984-04-24,30.37,31.87,30.37,31.50,2493900,2.37
+1984-04-23,31.50,31.50,30.50,30.75,734800,2.31
+1984-04-19,31.12,31.37,30.50,31.37,1171400,2.36
+1984-04-18,31.62,31.62,31.00,31.00,1167300,2.33
+1984-04-17,32.00,32.38,31.25,31.87,2797600,2.40
+1984-04-16,31.12,31.62,31.00,31.50,1024600,2.37
+1984-04-13,31.25,31.62,31.00,31.37,741200,2.36
+1984-04-12,30.62,31.50,30.12,31.50,1850000,2.37
+1984-04-11,31.00,31.50,30.62,30.62,1241600,2.30
+1984-04-10,31.50,31.75,30.75,30.87,1218600,2.32
+1984-04-09,31.37,32.00,31.00,31.50,1018800,2.37
+1984-04-06,30.12,31.12,30.00,31.12,1400400,2.34
+1984-04-05,31.00,31.12,30.00,30.12,1276200,2.27
+1984-04-04,31.00,31.25,30.75,30.87,1376600,2.32
+1984-04-03,31.50,31.62,30.75,31.00,739800,2.33
+1984-04-02,32.00,32.75,31.25,31.75,1612800,2.39
+1984-03-30,30.50,31.75,30.25,31.75,2137500,2.39
+1984-03-29,30.75,30.75,30.37,30.37,920200,2.29
+1984-03-28,30.12,30.75,30.12,30.75,2348600,2.31
+1984-03-27,29.75,30.50,29.75,30.25,2088900,2.28
+1984-03-26,30.50,30.62,29.62,29.62,1316200,2.23
+1984-03-23,30.00,31.00,30.00,30.87,1944000,2.29
+1984-03-22,31.62,31.62,31.12,31.12,974700,2.31
+1984-03-21,31.75,31.87,31.50,31.50,1316200,2.34
+1984-03-20,31.00,31.62,31.00,31.50,1908400,2.34
+1984-03-19,31.00,31.12,30.62,31.12,1253700,2.31
+1984-03-16,31.37,31.75,30.25,31.12,4344800,2.31
+1984-03-15,30.25,30.87,30.25,30.62,1716300,2.27
+1984-03-14,30.00,30.50,29.75,30.25,1866200,2.24
+1984-03-13,29.50,30.12,29.25,30.00,3029800,2.22
+1984-03-12,29.00,29.50,28.87,29.25,909900,2.17
+1984-03-09,28.87,29.00,28.62,29.00,1344200,2.15
+1984-03-08,28.87,29.25,28.87,29.00,1461600,2.15
+1984-03-07,29.00,29.12,28.62,29.00,1492600,2.15
+1984-03-06,28.62,29.62,28.50,29.25,2010200,2.17
+1984-03-05,29.00,29.00,28.62,28.75,634000,2.13
+1984-03-02,29.25,29.50,28.37,29.00,2598800,2.15
+1984-03-01,28.00,29.12,27.87,29.12,2282400,2.16
+1984-02-29,28.62,28.75,28.00,28.00,1222200,2.08
+1984-02-28,28.25,28.87,27.87,28.25,1543500,2.09
+1984-02-27,29.50,29.62,28.75,29.12,792900,2.16
+1984-02-24,28.37,29.75,28.12,29.50,1931000,2.19
+1984-02-23,27.75,28.25,27.12,28.12,2643800,2.08
+1984-02-22,28.37,28.37,27.62,27.62,1274000,2.05
+1984-02-21,28.62,28.62,28.12,28.50,905000,2.11
+1984-02-17,29.25,29.37,28.25,28.50,828900,2.11
+1984-02-16,28.37,29.37,28.25,29.12,1624000,2.16
+1984-02-15,28.37,28.50,28.00,28.25,1539000,2.09
+1984-02-14,28.37,28.50,28.00,28.25,1296400,2.09
+1984-02-13,28.87,28.87,28.00,28.25,1848600,2.09
+1984-02-10,28.75,29.25,28.37,28.87,1682100,2.14
+1984-02-09,29.25,29.50,28.75,29.00,2143800,2.15
+1984-02-08,30.37,30.62,29.12,29.25,3017200,2.17
+1984-02-07,30.50,30.87,30.12,30.62,1727600,2.27
+1984-02-06,30.62,31.00,30.25,30.62,1044900,2.27
+1984-02-03,31.50,31.75,31.00,31.12,1607800,2.31
+1984-02-02,31.00,31.37,30.37,31.37,3758400,2.33
+1984-02-01,31.75,32.38,31.37,31.62,1082700,2.34
+1984-01-31,31.37,31.75,30.50,31.62,2496200,2.34
+1984-01-30,31.75,31.75,31.12,31.37,1106600,2.33
+1984-01-27,31.00,31.75,31.00,31.75,1727100,2.35
+1984-01-26,32.00,32.25,31.12,31.12,1064700,2.31
+1984-01-25,32.25,32.38,31.87,31.87,1236200,2.36
+1984-01-24,32.25,33.25,32.00,32.38,3122600,2.40
+1984-01-23,32.88,33.00,31.87,32.13,1537600,2.38
+1984-01-20,34.00,34.13,33.00,33.13,1093500,2.46
+1984-01-19,33.75,34.00,33.50,34.00,1173600,2.52
+1984-01-18,33.75,34.00,33.50,33.75,720900,2.50
+1984-01-17,33.13,33.63,32.75,33.63,1084000,2.49
+1984-01-16,33.38,33.63,33.00,33.00,1059800,2.45
+1984-01-13,33.75,33.75,33.13,33.25,990900,2.47
+1984-01-12,33.88,34.38,32.88,33.13,1173600,2.46
+1984-01-11,33.25,33.88,33.13,33.88,952600,2.51
+1984-01-10,33.50,33.63,33.13,33.25,1309000,2.47
+1984-01-09,34.25,34.38,33.00,33.50,2105100,2.48
+1984-01-06,34.00,34.38,33.75,34.25,1282500,2.54
+1984-01-05,33.75,34.50,33.63,34.00,2403400,2.52
+1984-01-04,32.88,33.50,32.63,33.50,1492600,2.48
+1984-01-03,33.25,33.25,32.63,32.75,998600,2.43
+1983-12-30,32.88,33.50,32.75,33.38,2020000,2.47
+1983-12-29,32.50,33.13,32.38,32.88,2039800,2.44
+1983-12-28,31.50,32.25,31.37,32.13,947700,2.38
+1983-12-27,30.62,31.37,30.25,31.37,938700,2.33
+1983-12-23,30.25,30.62,30.12,30.37,1080900,2.25
+1983-12-22,31.37,31.62,30.75,31.00,1414800,2.27
+1983-12-21,31.25,31.75,31.12,31.37,1877400,2.29
+1983-12-20,31.75,31.75,31.00,31.25,1121000,2.28
+1983-12-19,31.87,32.13,31.50,31.50,961600,2.30
+1983-12-16,31.62,31.87,31.50,31.75,1035000,2.32
+1983-12-15,31.87,31.87,31.37,31.50,2139800,2.30
+1983-12-14,32.50,32.63,31.62,31.87,1389200,2.33
+1983-12-13,32.75,32.75,32.38,32.50,1039000,2.37
+1983-12-12,33.00,33.00,32.75,32.88,626000,2.40
+1983-12-09,33.75,33.88,32.63,32.75,2790900,2.39
+1983-12-08,33.38,33.88,33.38,33.75,1815300,2.47
+1983-12-07,33.00,33.63,32.88,33.50,1460200,2.45
+1983-12-06,32.88,33.00,32.50,33.00,2035400,2.41
+1983-12-05,32.63,33.13,32.25,33.00,1797300,2.41
+1983-12-02,32.75,33.00,32.63,32.75,1577200,2.39
+1983-12-01,32.75,33.00,32.50,32.75,922500,2.39
+1983-11-30,32.75,33.13,32.63,32.75,1747400,2.39
+1983-11-29,32.13,32.38,32.00,32.38,1717600,2.37
+1983-11-28,32.63,32.75,32.38,32.38,490000,2.37
+1983-11-25,32.13,32.63,32.13,32.38,1048500,2.37
+1983-11-23,32.00,32.13,31.87,32.00,3171200,2.34
+1983-11-22,32.63,32.75,31.75,31.87,3792200,2.33
+1983-11-21,32.00,32.38,31.87,32.38,1637100,2.37
+1983-11-18,33.13,33.13,32.50,33.00,1584000,2.41
+1983-11-17,33.25,33.50,33.00,33.25,997600,2.43
+1983-11-16,33.38,33.50,33.13,33.25,991400,2.43
+1983-11-15,33.25,33.38,33.00,33.25,860400,2.43
+1983-11-14,33.75,34.38,33.00,33.38,1721200,2.44
+1983-11-11,32.13,33.88,31.87,33.75,2633400,2.47
+1983-11-10,33.13,34.13,32.13,32.25,4042400,2.36
+1983-11-09,34.50,35.00,34.00,34.25,4694800,2.50
+1983-11-08,34.25,34.75,34.13,34.50,473400,2.52
+1983-11-07,33.88,34.50,33.75,34.00,815000,2.48
+1983-11-04,34.00,34.25,33.63,33.75,2787800,2.47
+1983-11-03,34.13,34.25,33.88,34.00,1087600,2.48
+1983-11-02,34.00,34.38,33.75,34.00,1512400,2.48
+1983-11-01,34.13,34.13,33.00,33.88,1716300,2.48
+1983-10-31,34.50,34.63,34.00,34.50,1319000,2.52
+1983-10-28,34.75,34.75,33.75,34.25,2670300,2.50
+1983-10-27,35.25,35.38,34.75,34.88,2641500,2.55
+1983-10-26,35.50,35.88,35.25,35.50,1452600,2.59
+1983-10-25,35.00,35.88,35.00,35.38,1305900,2.59
+1983-10-24,34.00,35.13,34.00,34.88,1592100,2.55
+1983-10-21,35.38,35.88,34.25,34.75,2992500,2.54
+1983-10-20,36.63,36.75,35.50,35.63,1643400,2.60
+1983-10-19,36.50,37.13,36.38,36.50,1157400,2.67
+1983-10-18,37.38,37.50,36.75,36.75,957600,2.69
+1983-10-17,36.75,37.63,36.75,37.25,965200,2.72
+1983-10-14,36.50,37.00,36.25,36.75,1217700,2.69
+1983-10-13,36.88,36.88,36.25,36.38,632200,2.66
+1983-10-12,37.13,37.50,36.63,36.88,906300,2.69
+1983-10-11,38.25,38.25,37.25,37.50,1286600,2.74
+1983-10-10,36.75,38.38,36.50,38.38,1509800,2.80
+1983-10-07,37.00,37.50,36.75,36.88,2583900,2.69
+1983-10-06,36.00,37.50,36.00,37.38,2024100,2.73
+1983-10-05,36.00,36.25,35.50,35.75,1225400,2.61
+1983-10-04,36.25,36.75,36.13,36.38,1436000,2.66
+1983-10-03,36.25,36.38,35.75,36.25,913500,2.65
+1983-09-30,36.75,36.88,36.25,36.50,1449900,2.67
+1983-09-29,37.25,37.88,37.13,37.25,1987600,2.72
+1983-09-28,36.75,37.38,36.75,37.25,2003800,2.72
+1983-09-27,37.25,37.25,36.75,37.00,1817600,2.70
+1983-09-26,38.13,38.13,37.13,37.13,1400400,2.71
+1983-09-23,37.88,38.25,37.63,38.13,2440400,2.75
+1983-09-22,36.38,37.75,36.38,37.63,2802200,2.72
+1983-09-21,36.50,36.88,36.38,36.50,1967800,2.64
+1983-09-20,36.38,36.75,36.25,36.50,1305900,2.64
+1983-09-19,35.88,36.50,35.75,36.38,2884000,2.63
+1983-09-16,35.38,36.25,35.38,36.00,2207700,2.60
+1983-09-15,36.13,36.13,35.25,35.63,1451200,2.57
+1983-09-14,35.75,36.13,35.75,36.13,1310000,2.61
+1983-09-13,36.25,36.25,35.63,35.88,1636200,2.59
+1983-09-12,37.38,37.63,36.38,36.38,1725300,2.63
+1983-09-09,36.75,37.13,36.75,37.00,2778800,2.67
+1983-09-08,36.38,37.13,36.25,37.00,2317500,2.67
+1983-09-07,36.88,37.00,36.63,36.63,4042800,2.64
+1983-09-06,36.75,37.00,36.63,37.00,5190300,2.67
+1983-09-02,36.38,36.63,36.25,36.38,1812200,2.63
+1983-09-01,37.00,37.00,36.00,36.25,2625300,2.62
+1983-08-31,35.88,37.25,35.75,37.00,3136000,2.67
+1983-08-30,35.50,36.25,35.50,35.88,1892200,2.59
+1983-08-29,34.00,35.75,34.00,35.63,1401300,2.57
+1983-08-26,33.63,35.00,33.50,34.63,1993500,2.50
+1983-08-25,33.88,34.25,33.00,33.63,1523700,2.43
+1983-08-24,34.13,34.50,34.00,34.00,815000,2.45
+1983-08-23,34.00,35.00,33.88,34.38,2347600,2.48
+1983-08-22,33.75,34.13,33.50,34.13,1237500,2.46
+1983-08-19,33.00,33.25,32.75,33.00,744800,2.38
+1983-08-18,33.38,33.50,32.88,32.88,1252400,2.37
+1983-08-17,33.00,33.63,32.75,33.38,1342400,2.41
+1983-08-16,33.38,33.63,33.00,33.25,497200,2.40
+1983-08-15,33.00,33.88,32.75,33.38,1173600,2.41
+1983-08-12,32.88,33.13,32.75,32.75,744800,2.36
+1983-08-11,32.50,32.75,32.25,32.63,721400,2.36
+1983-08-10,32.25,33.00,32.00,32.75,877500,2.36
+1983-08-09,31.75,32.50,31.37,32.50,1686600,2.35
+1983-08-08,32.25,32.25,31.62,31.75,604800,2.29
+1983-08-05,32.25,32.75,32.25,32.38,658800,2.34
+1983-08-04,33.13,33.50,31.75,32.38,1813500,2.34
+1983-08-03,33.88,34.00,32.75,33.13,1311300,2.39
+1983-08-02,34.13,34.50,33.88,34.00,928800,2.45
+1983-08-01,33.50,34.38,33.50,34.25,749700,2.47
+1983-07-29,33.25,33.75,32.63,33.63,1275300,2.43
+1983-07-28,34.50,35.63,33.50,33.50,2775200,2.42
+1983-07-27,35.38,35.88,34.63,34.63,2648700,2.50
+1983-07-26,34.88,35.38,34.75,35.25,932800,2.55
+1983-07-25,34.88,35.50,34.88,35.13,1086300,2.54
+1983-07-22,35.00,35.38,34.63,35.25,1206400,2.55
+1983-07-21,34.50,34.88,34.25,34.88,1220400,2.52
+1983-07-20,33.75,34.25,33.63,34.25,888800,2.47
+1983-07-19,32.88,33.38,32.88,33.38,751500,2.41
+1983-07-18,32.63,33.13,32.50,32.88,2010200,2.37
+1983-07-15,33.13,33.38,32.50,32.63,682200,2.36
+1983-07-14,33.25,33.50,33.00,33.38,727600,2.41
+1983-07-13,32.63,33.00,32.38,33.00,1430100,2.38
+1983-07-12,33.00,33.13,32.75,32.88,1057500,2.37
+1983-07-11,33.38,33.50,33.13,33.13,744800,2.39
+1983-07-08,33.25,33.63,33.00,33.13,1044000,2.39
+1983-07-07,33.25,34.00,33.00,33.38,1509800,2.41
+1983-07-06,33.38,33.50,33.00,33.25,1994000,2.40
+1983-07-05,33.38,33.38,33.13,33.25,981400,2.40
+1983-07-01,33.50,33.88,33.25,33.88,830200,2.45
+1983-06-30,33.88,33.88,32.88,33.25,1412600,2.40
+1983-06-29,34.25,34.38,33.75,34.00,2195100,2.45
+1983-06-28,35.00,35.00,34.50,34.50,1398600,2.49
+1983-06-27,35.25,35.38,34.63,35.00,1223600,2.53
+1983-06-24,35.50,35.63,35.25,35.38,1898600,2.55
+1983-06-23,35.50,36.00,35.25,36.00,1679000,2.57
+1983-06-22,35.38,35.75,35.00,35.38,1969600,2.52
+1983-06-21,34.38,35.00,34.25,35.00,1011200,2.50
+1983-06-20,34.75,35.00,34.25,34.63,1671300,2.47
+1983-06-17,34.38,34.63,34.00,34.50,724000,2.46
+1983-06-16,34.75,34.88,34.25,34.38,1717600,2.45
+1983-06-15,34.25,34.38,33.88,34.38,1332900,2.45
+1983-06-14,33.88,34.50,33.50,34.38,1502100,2.45
+1983-06-13,33.25,33.88,33.00,33.63,1684800,2.40
+1983-06-10,32.75,33.13,32.75,33.00,1013800,2.35
+1983-06-09,32.50,32.88,32.38,32.75,1932800,2.34
+1983-06-08,32.75,32.88,32.13,32.38,2487600,2.31
+1983-06-07,34.00,34.00,33.50,33.50,1340100,2.39
+1983-06-06,33.88,34.13,33.38,34.00,1233400,2.42
+1983-06-03,34.38,34.88,34.00,34.00,1770300,2.42
+1983-06-02,33.50,34.75,33.38,34.50,2342200,2.46
+1983-06-01,33.00,33.38,32.88,33.25,1234800,2.37
+1983-05-31,33.13,33.75,32.38,33.13,1485900,2.36
+1983-05-27,33.88,34.00,33.25,33.50,907200,2.39
+1983-05-26,34.25,34.50,34.00,34.00,1809000,2.42
+1983-05-25,33.75,34.50,33.50,34.13,3812800,2.43
+1983-05-24,32.13,33.63,32.13,33.50,2072200,2.39
+1983-05-23,32.00,32.25,31.37,31.75,1040000,2.26
+1983-05-20,32.00,32.38,31.62,32.25,1182600,2.30
+1983-05-19,31.87,32.25,31.50,32.13,2579000,2.29
+1983-05-18,32.25,32.50,31.87,31.87,1283800,2.27
+1983-05-17,31.75,32.13,31.37,32.00,2932200,2.28
+1983-05-16,32.25,32.38,31.75,32.00,2385900,2.28
+1983-05-13,32.00,33.00,32.00,32.63,2348600,2.33
+1983-05-12,32.50,33.50,32.25,32.50,1420200,2.32
+1983-05-11,32.88,33.75,32.00,32.25,1648800,2.30
+1983-05-10,32.88,33.13,32.50,32.75,2179800,2.34
+1983-05-09,34.00,34.13,32.38,32.75,2937200,2.34
+1983-05-06,33.50,33.88,33.25,33.75,2754900,2.41
+1983-05-05,32.88,33.25,32.50,33.25,2075800,2.37
+1983-05-04,32.50,32.75,32.13,32.50,2162700,2.32
+1983-05-03,31.75,32.25,31.62,32.13,1717200,2.29
+1983-05-02,32.50,33.25,31.75,31.87,1891400,2.27
+1983-04-29,32.63,33.13,32.13,33.13,2450200,2.36
+1983-04-28,31.50,32.25,30.75,32.13,2938500,2.29
+1983-04-27,30.87,31.12,30.62,30.75,2565900,2.19
+1983-04-26,30.12,30.37,29.87,30.37,1497600,2.17
+1983-04-25,30.00,30.12,29.75,30.12,1218600,2.15
+1983-04-22,29.87,30.12,29.50,30.00,3255300,2.14
+1983-04-21,30.75,30.75,29.62,29.87,2669000,2.13
+1983-04-20,29.75,30.75,29.62,30.75,3736400,2.19
+1983-04-19,29.12,29.75,28.87,29.75,2037200,2.12
+1983-04-18,29.87,30.00,29.75,29.87,1013400,2.13
+1983-04-15,30.00,30.12,29.87,30.00,1515200,2.14
+1983-04-14,30.12,30.12,29.75,30.00,1544800,2.14
+1983-04-13,29.62,30.25,29.50,30.12,3746200,2.15
+1983-04-12,29.75,29.87,29.25,29.37,1143900,2.09
+1983-04-11,29.12,29.62,29.00,29.62,1989900,2.11
+1983-04-08,28.50,29.12,27.87,29.12,1408500,2.08
+1983-04-07,28.00,28.25,27.75,27.87,1935000,1.99
+1983-04-06,27.75,27.87,27.37,27.75,1261400,1.98
+1983-04-05,28.12,28.37,27.62,28.25,3136000,2.01
+1983-04-04,27.50,28.25,27.37,28.12,1328400,2.01
+1983-03-31,29.25,29.25,27.25,27.50,2757200,1.96
+1983-03-30,28.50,28.87,28.00,28.87,1551200,2.06
+1983-03-29,28.12,28.50,27.75,28.00,1748700,2.00
+1983-03-28,27.62,28.00,27.37,27.87,3843400,1.99
+1983-03-25,27.87,28.50,27.50,27.62,3877600,1.94
+1983-03-24,29.12,29.12,28.25,28.50,2660000,2.00
+1983-03-23,28.37,29.50,28.37,29.12,3002800,2.04
+1983-03-22,29.37,29.62,28.25,28.50,1951200,2.00
+1983-03-21,29.62,30.00,29.25,29.25,1465200,2.05
+1983-03-18,30.12,30.37,29.87,29.87,2896200,2.10
+1983-03-17,29.87,30.12,29.62,30.00,2449800,2.10
+1983-03-16,30.37,31.50,29.25,29.75,2253600,2.09
+1983-03-15,31.75,31.87,31.50,31.75,874800,2.23
+1983-03-14,32.00,32.50,31.37,31.75,996300,2.23
+1983-03-11,31.75,32.13,31.37,31.50,1170900,2.21
+1983-03-10,32.13,32.75,31.50,31.50,1337800,2.21
+1983-03-09,32.13,32.38,31.75,32.25,1800000,2.26
+1983-03-08,32.38,32.75,31.87,31.87,1590300,2.24
+1983-03-07,32.38,32.75,32.00,32.75,2317500,2.30
+1983-03-04,31.75,32.00,31.50,31.75,1675400,2.23
+1983-03-03,31.75,32.25,31.25,31.87,3027600,2.24
+1983-03-02,31.75,32.00,31.50,31.62,2038500,2.22
+1983-03-01,31.62,31.87,31.25,31.75,2179800,2.23
+1983-02-28,31.37,31.75,30.87,31.00,1503900,2.17
+1983-02-25,31.62,32.00,31.12,31.25,3027600,2.19
+1983-02-24,31.00,31.37,30.50,31.25,2177100,2.19
+1983-02-23,29.87,30.50,29.25,30.50,1440900,2.14
+1983-02-22,29.75,30.12,29.25,29.25,1975000,2.05
+1983-02-18,29.75,29.87,29.50,29.62,2901600,2.08
+1983-02-17,29.37,29.50,29.25,29.50,586400,2.07
+1983-02-16,29.50,29.75,29.25,29.25,796000,2.05
+1983-02-15,29.62,30.00,29.12,29.25,914000,2.05
+1983-02-14,29.87,30.12,29.50,29.62,999000,2.08
+1983-02-11,30.25,30.62,29.75,30.12,2345800,2.11
+1983-02-10,29.37,29.62,29.00,29.37,1263600,2.06
+1983-02-09,29.12,29.50,28.62,28.75,1087200,2.02
+1983-02-08,29.62,30.12,29.00,29.25,1536300,2.05
+1983-02-07,29.75,30.00,29.37,29.87,1256000,2.10
+1983-02-04,28.75,29.62,27.87,29.62,1727100,2.08
+1983-02-03,28.00,28.25,27.75,27.87,855900,1.95
+1983-02-02,27.62,28.00,27.25,27.87,914800,1.95
+1983-02-01,28.25,28.87,27.50,27.50,885200,1.93
+1983-01-31,28.50,28.75,28.25,28.75,1123600,2.02
+1983-01-28,27.75,28.37,27.00,28.37,1561500,1.99
+1983-01-27,26.75,27.25,26.25,27.00,1702800,1.89
+1983-01-26,26.50,26.87,26.00,26.50,1409000,1.86
+1983-01-25,26.87,27.25,26.50,26.75,1016100,1.88
+1983-01-24,27.00,27.62,26.37,26.62,2185200,1.87
+1983-01-21,28.37,29.00,27.62,27.75,1622200,1.95
+1983-01-20,28.75,29.12,28.25,28.87,1346400,2.02
+1983-01-19,28.50,28.75,28.25,28.37,1420200,1.99
+1983-01-18,28.37,28.87,27.75,28.75,992700,2.02
+1983-01-17,28.62,29.12,28.00,28.37,1274000,1.99
+1983-01-14,29.12,29.37,28.75,28.75,948600,2.02
+1983-01-13,29.12,29.50,28.62,28.87,1418400,2.02
+1983-01-12,29.75,30.12,29.25,29.25,2120800,2.05
+1983-01-11,29.62,30.00,29.12,29.75,3081200,2.09
+1983-01-10,29.75,30.37,29.00,29.75,3207200,2.09
+1983-01-07,29.25,29.50,29.00,29.00,3424000,2.03
+1983-01-06,28.50,29.37,27.50,29.00,4426200,2.03
+1983-01-05,26.37,27.00,25.75,27.00,1693400,1.89
+1983-01-04,25.75,26.37,25.12,26.25,1523700,1.84
+1983-01-03,25.62,26.12,25.00,25.25,1506200,1.77
+1982-12-31,26.12,26.37,25.75,25.87,947200,1.81
+1982-12-30,26.00,26.37,25.50,25.50,1429600,1.79
+1982-12-29,25.25,25.87,24.62,25.87,1185300,1.81
+1982-12-28,25.12,25.50,24.75,24.87,3024900,1.74
+1982-12-27,24.75,25.50,23.87,25.50,1892200,1.79
+1982-12-23,23.87,24.12,23.50,24.12,2287400,1.66
+1982-12-22,23.75,24.25,23.25,23.50,1453500,1.62
+1982-12-21,23.75,24.12,23.37,24.00,1035000,1.65
+1982-12-20,24.00,24.50,23.37,23.37,1158800,1.61
+1982-12-17,24.50,24.75,24.25,24.62,1102500,1.69
+1982-12-16,24.37,24.62,24.12,24.37,912600,1.68
+1982-12-15,24.37,24.62,24.12,24.37,1474600,1.68
+1982-12-14,25.12,25.75,24.37,24.37,1236200,1.68
+1982-12-13,25.12,25.25,25.00,25.00,594900,1.72
+1982-12-10,25.00,25.25,24.75,25.12,1162400,1.73
+1982-12-09,25.37,25.62,25.00,25.25,2247300,1.74
+1982-12-08,24.87,25.25,24.37,24.75,1575900,1.70
+1982-12-07,24.75,25.12,24.37,24.62,1485900,1.69
+1982-12-06,25.12,25.50,24.75,25.00,1360400,1.72
+1982-12-03,25.87,26.37,25.25,25.50,1041300,1.76
+1982-12-02,26.37,26.62,26.12,26.12,904000,1.80
+1982-12-01,26.50,27.00,26.00,26.50,1682600,1.82
+1982-11-30,26.00,26.37,25.50,26.25,1127200,1.81
+1982-11-29,25.75,26.00,25.37,25.75,1041300,1.77
+1982-11-26,25.75,25.87,25.50,25.75,499000,1.77
+1982-11-24,25.50,25.75,25.25,25.62,1039000,1.76
+1982-11-23,25.50,25.75,25.25,25.50,828400,1.76
+1982-11-22,25.75,26.00,25.50,25.62,818600,1.76
+1982-11-19,25.87,26.00,25.62,26.00,767700,1.79
+1982-11-18,25.87,26.25,25.50,25.50,2770200,1.76
+1982-11-17,26.12,26.37,25.75,26.00,1445800,1.79
+1982-11-16,25.75,26.00,25.37,25.75,2083500,1.77
+1982-11-15,26.75,26.87,26.50,26.75,1183500,1.84
+1982-11-12,26.75,27.12,26.37,26.75,1049800,1.84
+1982-11-11,27.00,27.25,26.62,27.00,750200,1.86
+1982-11-10,27.50,28.12,26.87,27.12,2452500,1.87
+1982-11-09,27.87,28.12,27.62,27.87,2588800,1.92
+1982-11-08,27.75,28.12,27.37,27.62,1246000,1.90
+1982-11-05,28.50,28.87,28.00,28.12,3019000,1.94
+1982-11-04,28.25,28.87,27.50,28.25,3829000,1.94
+1982-11-03,26.62,27.37,25.75,27.25,3784000,1.88
+1982-11-02,26.12,26.50,25.62,25.75,2139800,1.77
+1982-11-01,25.75,26.00,25.50,26.00,1537600,1.79
+1982-10-29,25.37,25.87,24.75,25.75,1321200,1.77
+1982-10-28,25.12,25.37,24.87,25.00,1548900,1.72
+1982-10-27,25.62,26.50,24.75,25.37,2475000,1.75
+1982-10-26,25.87,26.25,25.37,26.12,1956600,1.80
+1982-10-25,26.62,27.00,26.12,26.12,1942200,1.80
+1982-10-22,27.62,28.00,27.25,27.75,2085300,1.91
+1982-10-21,27.75,28.50,26.87,27.25,2911500,1.88
+1982-10-20,27.25,27.75,26.62,27.75,2402100,1.91
+1982-10-19,27.00,27.37,26.62,26.87,2431400,1.85
+1982-10-18,26.37,26.62,26.00,26.37,1045400,1.82
+1982-10-15,25.75,26.00,25.50,25.75,813600,1.77
+1982-10-14,26.62,27.12,26.00,26.12,1532200,1.80
+1982-10-13,26.12,27.50,25.75,26.75,4516200,1.84
+1982-10-12,25.62,26.25,25.12,25.87,2934900,1.78
+1982-10-11,25.25,25.50,24.87,25.12,2481300,1.73
+1982-10-08,25.25,25.87,24.62,25.12,1987600,1.73
+1982-10-07,25.00,25.37,24.62,24.75,1582200,1.70
+1982-10-06,23.87,24.25,23.37,24.25,1566000,1.67
+1982-10-05,23.37,23.75,23.00,23.50,572800,1.62
+1982-10-04,22.87,23.37,22.37,23.00,1026400,1.58
+1982-10-01,23.00,23.37,22.62,23.25,1040000,1.57
+1982-09-30,23.25,23.37,23.00,23.12,767700,1.56
+1982-09-29,23.62,24.00,23.25,23.25,585000,1.57
+1982-09-28,24.37,24.62,24.00,24.12,508500,1.63
+1982-09-27,24.00,24.12,23.87,24.12,602100,1.63
+1982-09-24,24.37,24.50,24.25,24.25,525200,1.64
+1982-09-23,24.50,25.00,24.00,24.37,1752800,1.64
+1982-09-22,25.50,25.75,25.12,25.12,1956600,1.70
+1982-09-21,25.25,25.50,25.00,25.50,1553400,1.72
+1982-09-20,24.87,25.00,24.75,24.87,824800,1.68
+1982-09-17,25.25,25.37,25.00,25.00,1098900,1.69
+1982-09-16,25.25,25.37,25.12,25.25,1773400,1.70
+1982-09-15,25.37,25.50,25.12,25.50,1216400,1.72
+1982-09-14,25.12,25.37,24.75,25.37,1439100,1.71
+1982-09-13,24.50,24.75,24.25,24.75,600300,1.67
+1982-09-10,24.37,24.75,24.00,24.50,1052600,1.65
+1982-09-09,24.87,25.12,24.50,24.87,1686200,1.68
+1982-09-08,24.62,24.87,24.37,24.62,1073700,1.66
+1982-09-07,24.62,24.87,24.25,24.50,1047600,1.65
+1982-09-03,24.87,25.25,24.50,24.62,3923600,1.66
+1982-09-02,24.50,24.87,24.12,24.75,992700,1.67
+1982-09-01,24.50,25.00,24.00,24.25,1228500,1.64
+1982-08-31,24.25,24.87,23.50,24.75,1486400,1.67
+1982-08-30,23.75,24.00,23.50,23.75,871600,1.60
+1982-08-27,24.12,24.37,23.87,24.00,999000,1.62
+1982-08-26,24.25,25.00,23.50,24.37,2734600,1.64
+1982-08-25,23.50,24.12,22.87,24.00,1634800,1.62
+1982-08-24,23.37,23.87,22.75,22.75,3362800,1.54
+1982-08-23,23.50,24.25,22.62,24.25,3026200,1.64
+1982-08-20,22.25,23.00,21.37,23.00,2818800,1.55
+1982-08-19,21.25,21.62,20.87,21.25,1412600,1.43
+1982-08-18,21.62,22.50,20.62,20.75,1952100,1.40
+1982-08-17,21.37,21.87,20.75,21.87,1772600,1.48
+1982-08-16,20.50,20.62,20.25,20.50,1305000,1.38
+1982-08-13,20.00,20.12,19.75,19.87,626000,1.34
+1982-08-12,20.00,20.12,19.75,19.87,896000,1.34
+1982-08-11,20.12,20.25,20.00,20.00,722700,1.35
+1982-08-10,20.12,20.25,20.00,20.00,1098900,1.35
+1982-08-09,19.87,20.12,19.62,20.00,832500,1.35
+1982-08-06,20.25,20.62,19.75,19.87,1552500,1.34
+1982-08-05,20.25,20.37,20.12,20.37,421200,1.37
+1982-08-04,20.50,20.75,20.12,20.12,977800,1.36
+1982-08-03,21.00,21.25,20.75,20.75,1090400,1.40
+1982-08-02,20.75,21.00,20.50,21.00,729900,1.42
+1982-07-30,20.37,20.62,20.12,20.25,946400,1.37
+1982-07-29,20.37,20.62,20.12,20.50,724000,1.38
+1982-07-28,20.75,21.12,20.37,20.37,1203800,1.37
+1982-07-27,21.00,21.12,20.87,21.00,638600,1.42
+1982-07-26,21.37,21.62,21.00,21.00,599000,1.42
+1982-07-23,21.75,21.87,21.50,21.62,957600,1.46
+1982-07-22,21.75,21.87,21.62,21.87,1231200,1.48
+1982-07-21,21.75,21.87,21.62,21.62,1092600,1.46
+1982-07-20,21.62,21.75,21.50,21.75,947700,1.47
+1982-07-19,21.75,21.87,21.62,21.62,657400,1.46
+1982-07-16,21.87,22.12,21.62,21.75,1404900,1.47
+1982-07-15,21.62,21.75,21.37,21.75,1623600,1.47
+1982-07-14,21.00,21.25,20.87,21.25,1154700,1.43
+1982-07-13,21.12,21.25,20.87,20.87,1547600,1.41
+1982-07-12,21.12,21.25,20.87,21.25,1154700,1.43
+1982-07-09,20.50,20.87,20.12,20.75,1241600,1.40
+1982-07-08,20.37,20.62,20.12,20.50,682600,1.38
+1982-07-07,20.75,21.00,20.37,20.50,1262200,1.38
+1982-07-06,20.75,20.87,20.62,20.87,390200,1.41
+1982-07-02,20.75,20.87,20.50,20.87,596200,1.41
+1982-07-01,20.75,20.87,20.50,20.75,554000,1.40
+1982-06-30,21.37,21.87,20.75,20.75,1861200,1.40
+1982-06-29,21.00,21.12,20.75,20.87,2306200,1.41
+1982-06-28,20.37,20.75,20.00,20.75,811400,1.40
+1982-06-25,20.12,20.25,19.87,20.00,846000,1.35
+1982-06-24,20.12,20.25,19.87,20.00,1414800,1.35
+1982-06-23,20.37,20.50,20.25,20.50,1990400,1.35
+1982-06-22,20.37,20.50,20.12,20.50,1554800,1.35
+1982-06-21,20.37,20.62,20.12,20.37,1085000,1.34
+1982-06-18,20.50,20.75,20.25,20.25,1011600,1.34
+1982-06-17,20.87,21.12,20.62,20.75,1637100,1.37
+1982-06-16,21.25,21.37,21.12,21.12,1338800,1.39
+1982-06-15,21.12,21.25,21.00,21.25,1633500,1.40
+1982-06-14,21.25,21.37,21.00,21.25,695200,1.40
+1982-06-11,21.25,21.37,21.12,21.25,585900,1.40
+1982-06-10,21.00,21.12,20.75,21.00,645300,1.39
+1982-06-09,21.25,21.50,21.00,21.12,1141600,1.39
+1982-06-08,21.50,21.62,21.25,21.50,769000,1.42
+1982-06-07,21.62,22.25,21.00,21.37,786600,1.41
+1982-06-04,21.25,21.37,21.00,21.00,1125900,1.39
+1982-06-03,21.37,21.50,21.25,21.37,410800,1.41
+1982-06-02,21.37,21.50,21.12,21.37,533700,1.41
+1982-06-01,21.25,21.50,21.00,21.12,654800,1.39
+1982-05-28,21.50,21.62,21.25,21.50,603400,1.42
+1982-05-27,21.87,22.12,21.50,21.50,2932200,1.42
+1982-05-26,22.12,22.25,21.87,22.12,1391000,1.46
+1982-05-25,22.50,22.75,22.25,22.25,502200,1.47
+1982-05-24,22.50,22.62,22.25,22.50,413600,1.49
+1982-05-21,22.50,22.75,22.25,22.37,735300,1.48
+1982-05-20,22.37,22.50,22.25,22.50,726300,1.49
+1982-05-19,22.50,22.75,22.25,22.37,1179000,1.48
+1982-05-18,22.87,23.12,22.50,22.87,1328800,1.51
+1982-05-17,23.25,23.50,22.87,23.00,1071400,1.52
+1982-05-14,23.75,24.12,23.37,23.37,902700,1.54
+1982-05-13,24.37,24.62,24.12,24.25,851000,1.60
+1982-05-12,24.12,24.37,23.87,24.25,773600,1.60
+1982-05-11,24.25,24.50,23.87,24.25,822600,1.60
+1982-05-10,23.37,23.75,22.87,23.75,2493900,1.57
+1982-05-07,23.00,23.37,22.50,23.00,2681100,1.52
+1982-05-06,22.62,22.87,22.37,22.50,1161000,1.49
+1982-05-05,22.75,23.00,22.50,22.62,964800,1.49
+1982-05-04,22.75,23.00,22.50,22.62,824000,1.49
+1982-05-03,23.25,23.75,22.62,22.62,741200,1.49
+1982-04-30,23.00,23.12,22.75,22.75,1640200,1.50
+1982-04-29,22.87,23.12,22.62,22.62,743400,1.49
+1982-04-28,23.12,23.25,22.87,23.25,724000,1.53
+1982-04-27,23.37,23.75,23.00,23.00,1191600,1.52
+1982-04-26,23.75,24.00,23.50,23.75,489600,1.57
+1982-04-23,23.62,23.75,23.37,23.62,906300,1.56
+1982-04-22,23.00,23.25,22.75,23.12,1008900,1.53
+1982-04-21,22.50,22.75,22.12,22.62,683600,1.49
+1982-04-20,22.50,22.75,22.12,22.12,1130400,1.46
+1982-04-19,22.75,23.12,22.25,22.50,653800,1.49
+1982-04-16,22.50,23.00,21.87,22.12,1197900,1.46
+1982-04-15,22.75,22.87,22.50,22.87,678600,1.51
+1982-04-14,23.12,23.50,22.75,22.87,603900,1.51
+1982-04-13,23.62,23.87,23.25,23.25,632700,1.53
+1982-04-12,24.00,24.12,23.75,23.87,452700,1.58
+1982-04-08,24.12,24.37,23.87,24.12,1487200,1.59
+1982-04-07,23.75,23.87,23.62,23.75,601200,1.57
+1982-04-06,23.62,23.75,23.50,23.75,486400,1.57
+1982-04-05,23.75,24.12,23.37,23.75,833800,1.57
+1982-04-02,23.62,23.87,23.37,23.62,1140300,1.56
+1982-04-01,23.25,23.50,22.87,23.37,704700,1.54
+1982-03-31,23.37,23.50,23.25,23.25,1058400,1.53
+1982-03-30,23.50,23.75,23.25,23.37,981000,1.54
+1982-03-29,23.87,24.25,23.37,24.12,626400,1.56
+1982-03-26,23.62,23.87,23.37,23.62,1090400,1.53
+1982-03-25,24.12,24.25,23.87,24.00,1488600,1.55
+1982-03-24,24.25,24.50,23.87,24.00,1464800,1.55
+1982-03-23,24.37,24.75,24.00,24.50,2238800,1.59
+1982-03-22,23.62,24.25,23.00,24.00,2062400,1.55
+1982-03-19,22.87,23.12,22.75,23.00,1416200,1.49
+1982-03-18,22.62,23.00,22.12,22.87,1916600,1.48
+1982-03-17,22.12,22.37,21.87,22.00,2455200,1.43
+1982-03-16,22.00,22.37,21.62,21.62,1456200,1.40
+1982-03-15,21.25,21.62,20.87,21.50,1484100,1.39
+1982-03-12,21.75,22.00,21.37,21.37,1059800,1.38
+1982-03-11,21.75,21.87,21.50,21.75,1355000,1.41
+1982-03-10,21.12,21.50,20.75,21.25,1518800,1.38
+1982-03-09,20.75,21.25,20.12,20.75,739800,1.34
+1982-03-08,20.50,20.87,20.00,20.12,1363500,1.30
+1982-03-05,20.75,21.00,20.37,20.87,1186600,1.35
+1982-03-04,21.12,21.37,20.87,20.87,762800,1.35
+1982-03-03,21.25,21.37,21.00,21.12,774000,1.37
+1982-03-02,21.62,21.87,21.25,21.25,999900,1.38
+1982-03-01,21.62,21.87,21.37,21.75,1482300,1.41
+1982-02-26,21.50,21.62,21.37,21.62,563800,1.40
+1982-02-25,21.50,21.87,21.00,21.50,1767200,1.39
+1982-02-24,21.37,21.62,21.12,21.62,880200,1.40
+1982-02-23,21.12,21.37,20.87,21.25,1532700,1.38
+1982-02-22,21.37,21.87,20.87,21.00,1321600,1.36
+1982-02-19,21.50,21.62,21.25,21.50,1132200,1.39
+1982-02-18,21.25,21.50,21.00,21.50,1956600,1.39
+1982-02-17,21.12,21.25,20.87,21.00,1231200,1.36
+1982-02-16,20.87,21.00,20.75,21.00,972400,1.36
+1982-02-12,21.50,22.00,21.00,21.25,1252800,1.38
+1982-02-11,22.37,22.62,22.00,22.00,783900,1.43
+1982-02-10,22.62,22.75,22.37,22.37,819900,1.45
+1982-02-09,22.87,23.37,22.37,22.50,1937700,1.46
+1982-02-08,23.62,23.75,23.37,23.50,696200,1.52
+1982-02-05,23.75,23.87,23.50,23.75,1202800,1.54
+1982-02-04,23.62,23.87,23.37,23.62,1392800,1.53
+1982-02-03,24.12,24.37,23.87,23.87,556200,1.55
+1982-02-02,23.75,24.00,23.37,23.87,518800,1.55
+1982-02-01,23.87,24.25,23.37,23.37,757800,1.51
+1982-01-29,24.50,24.75,24.12,24.25,1550200,1.57
+1982-01-28,24.12,24.37,23.87,24.37,986400,1.58
+1982-01-27,23.87,24.00,23.75,24.00,785200,1.55
+1982-01-26,23.75,24.00,23.50,23.75,746600,1.54
+1982-01-25,23.75,23.87,23.62,23.87,658400,1.55
+1982-01-22,24.00,24.12,23.87,23.87,380200,1.55
+1982-01-21,23.87,24.12,23.62,23.87,783400,1.55
+1982-01-20,23.75,23.87,23.50,23.75,867200,1.54
+1982-01-19,24.00,24.37,23.62,23.75,773600,1.54
+1982-01-18,24.12,24.37,23.75,24.12,667400,1.56
+1982-01-15,24.00,24.37,23.50,24.25,816300,1.57
+1982-01-14,23.50,23.62,23.25,23.50,1349100,1.52
+1982-01-13,24.00,24.62,23.25,23.37,764100,1.51
+1982-01-12,24.62,24.87,24.37,24.37,1008900,1.58
+1982-01-11,25.12,25.50,24.75,24.75,876200,1.60
+1982-01-08,25.37,25.50,25.12,25.37,520200,1.64
+1982-01-07,25.12,25.37,24.87,25.12,696600,1.63
+1982-01-06,24.87,25.25,24.50,25.00,810000,1.62
+1982-01-05,25.62,26.12,25.00,25.12,947200,1.63
+1982-01-04,26.25,26.37,26.00,26.25,944100,1.70
+1981-12-31,25.87,26.87,25.87,26.25,860400,1.70
+1981-12-30,25.87,26.12,25.62,25.87,914000,1.68
+1981-12-29,26.37,26.50,25.75,25.87,447800,1.68
+1981-12-28,26.62,26.62,26.37,26.37,720900,1.71
+1981-12-24,26.75,26.75,26.12,26.62,557100,1.72
+1981-12-23,26.75,27.00,26.62,26.75,1441400,1.70
+1981-12-22,27.00,27.37,26.75,26.75,1022400,1.70
+1981-12-21,26.87,27.25,26.75,27.00,818600,1.72
+1981-12-18,26.00,27.12,26.00,26.87,1593400,1.71
+1981-12-17,25.50,26.00,25.37,26.00,847800,1.66
+1981-12-16,25.62,25.75,25.50,25.50,836600,1.62
+1981-12-15,25.25,25.62,25.12,25.62,907200,1.63
+1981-12-14,25.37,25.37,25.00,25.25,1172200,1.61
+1981-12-11,25.87,25.87,25.50,25.50,1089000,1.62
+1981-12-10,26.37,26.37,25.87,26.12,630000,1.66
+1981-12-09,26.00,26.37,26.00,26.37,599000,1.68
+1981-12-08,26.87,26.87,26.00,26.00,671400,1.66
+1981-12-07,27.34,27.34,26.87,27.00,942800,1.72
+1981-12-04,26.87,27.37,26.87,27.37,1341000,1.74
+1981-12-03,26.62,26.87,26.50,26.75,681300,1.70
+1981-12-02,26.87,27.00,26.62,26.62,994000,1.70
+1981-12-01,26.12,27.12,26.00,26.87,2799000,1.71
+1981-11-30,25.50,26.37,25.50,26.12,1773900,1.66
+1981-11-27,25.00,25.37,24.75,25.37,495900,1.62
+1981-11-25,25.25,25.37,24.75,25.00,1229800,1.59
+1981-11-24,24.25,25.37,24.12,25.25,1982200,1.61
+1981-11-23,24.12,24.50,23.87,24.25,900900,1.54
+1981-11-20,24.00,24.12,23.75,24.12,1200200,1.54
+1981-11-19,23.87,24.12,23.75,24.00,1063800,1.53
+1981-11-18,24.37,24.37,23.75,23.87,2213600,1.52
+1981-11-17,24.75,24.87,24.12,24.37,2248600,1.55
+1981-11-16,25.12,25.12,24.00,24.75,1143900,1.58
+1981-11-13,25.37,25.37,24.87,25.12,819000,1.60
+1981-11-12,25.37,25.62,25.25,25.37,495900,1.62
+1981-11-11,25.12,25.50,25.12,25.37,299700,1.62
+1981-11-10,25.37,25.75,25.12,25.12,868500,1.60
+1981-11-09,25.37,25.62,25.00,25.37,951300,1.62
+1981-11-06,25.87,25.87,25.37,25.37,786200,1.62
+1981-11-05,26.75,26.87,25.50,25.87,898600,1.65
+1981-11-04,27.25,27.75,26.62,26.75,1051200,1.70
+1981-11-03,26.50,27.25,26.50,27.25,809100,1.74
+1981-11-02,26.25,26.75,26.25,26.50,1317200,1.69
+1981-10-30,24.62,25.87,24.62,25.87,878800,1.65
+1981-10-29,24.50,24.87,24.37,24.62,336200,1.57
+1981-10-28,24.75,25.00,24.25,24.50,699800,1.56
+1981-10-27,24.87,25.00,24.62,24.75,738400,1.58
+1981-10-26,25.00,25.12,24.62,24.87,823500,1.58
+1981-10-23,25.00,25.12,24.62,25.00,1480000,1.59
+1981-10-22,24.75,25.25,24.50,25.00,917600,1.59
+1981-10-21,24.12,24.75,24.00,24.75,618800,1.58
+1981-10-20,23.50,24.25,23.37,24.12,1419800,1.54
+1981-10-19,23.87,23.87,23.50,23.50,1321200,1.50
+1981-10-16,24.25,24.25,23.62,24.00,1129000,1.53
+1981-10-15,23.75,24.37,23.37,24.37,726300,1.55
+1981-10-14,24.75,24.75,23.62,23.75,860400,1.51
+1981-10-13,25.25,25.37,24.75,24.87,441400,1.58
+1981-10-12,25.37,25.50,24.87,25.25,411300,1.61
+1981-10-09,25.75,26.00,25.25,25.37,1366600,1.62
+1981-10-08,25.62,25.75,25.37,25.75,671400,1.64
+1981-10-07,25.50,25.75,25.25,25.62,791100,1.63
+1981-10-06,25.62,25.75,25.37,25.50,436500,1.62
+1981-10-05,25.75,26.12,25.50,25.62,766400,1.63
+1981-10-02,25.75,26.00,25.37,25.75,1217200,1.64
+1981-10-01,24.25,25.75,23.87,25.75,984200,1.64
+1981-09-30,24.75,24.75,23.62,24.25,867200,1.54
+1981-09-29,25.37,26.50,25.00,25.00,1506600,1.59
+1981-09-28,24.62,25.50,24.00,25.37,1572300,1.62
+1981-09-25,24.75,24.75,24.25,24.62,947200,1.57
+1981-09-24,25.87,25.87,24.75,25.00,1347800,1.59
+1981-09-23,26.12,26.12,25.50,26.00,1463800,1.63
+1981-09-22,27.00,27.00,26.00,26.12,1323900,1.63
+1981-09-21,26.75,27.87,26.75,27.00,644800,1.69
+1981-09-18,26.50,27.62,26.12,26.75,562500,1.67
+1981-09-17,27.25,27.37,26.50,26.50,1056200,1.66
+1981-09-16,27.50,27.50,27.12,27.25,914800,1.71
+1981-09-15,27.37,27.87,27.37,27.50,1193400,1.72
+1981-09-14,28.12,28.12,27.37,27.37,1628600,1.71
+1981-09-11,28.00,28.25,27.62,28.12,926600,1.76
+1981-09-10,27.75,28.50,27.75,28.00,1503400,1.75
+1981-09-09,26.75,27.75,26.62,27.50,585000,1.72
+1981-09-08,26.75,26.75,26.37,26.75,740200,1.67
+1981-09-04,26.75,27.12,26.62,26.87,718600,1.68
+1981-09-03,28.37,28.37,26.50,26.75,1040400,1.67
+1981-09-02,28.25,28.62,28.12,28.37,646200,1.78
+1981-09-01,27.50,28.25,27.37,28.25,560200,1.77
+1981-08-31,27.50,28.00,27.00,27.50,828400,1.72
+1981-08-28,27.50,27.62,27.25,27.50,864900,1.72
+1981-08-27,28.25,28.37,27.37,27.50,1601600,1.72
+1981-08-26,29.25,29.25,28.00,28.25,1828400,1.77
+1981-08-25,29.50,29.50,28.87,29.25,1148400,1.83
+1981-08-24,30.12,30.25,29.37,29.50,936000,1.85
+1981-08-21,30.50,30.62,30.12,30.12,239800,1.89
+1981-08-20,30.62,30.87,30.37,30.50,513400,1.91
+1981-08-19,30.50,30.75,30.37,30.62,544000,1.92
+1981-08-18,30.50,30.62,30.25,30.50,898600,1.91
+1981-08-17,30.87,30.87,30.50,30.50,825300,1.91
+1981-08-14,31.25,31.75,30.87,30.87,552600,1.93
+1981-08-13,31.37,31.62,31.25,31.25,494100,1.96
+1981-08-12,31.62,31.75,31.25,31.37,554800,1.96
+1981-08-11,31.12,31.87,31.12,31.62,1896300,1.98
+1981-08-10,30.87,31.25,30.87,31.12,422600,1.95
+1981-08-07,31.12,31.37,30.87,30.87,554000,1.93
+1981-08-06,30.87,31.25,30.87,31.12,818600,1.95
+1981-08-05,31.25,31.37,30.87,30.87,574600,1.93
+1981-08-04,30.87,31.25,30.75,31.25,765900,1.96
+1981-08-03,31.25,31.25,30.62,30.87,819900,1.93
+1981-07-31,31.12,31.50,31.12,31.25,691200,1.96
+1981-07-30,30.75,31.12,30.50,31.12,857200,1.95
+1981-07-29,30.87,31.25,30.75,30.75,486000,1.92
+1981-07-28,31.37,31.37,30.87,30.87,653800,1.93
+1981-07-27,31.12,31.50,31.12,31.37,383800,1.96
+1981-07-24,30.62,31.50,30.62,31.12,552600,1.95
+1981-07-23,30.75,30.87,30.50,30.62,606200,1.92
+1981-07-22,31.00,31.25,30.62,30.75,644800,1.92
+1981-07-21,31.12,31.12,30.62,31.00,689800,1.94
+1981-07-20,31.12,31.12,30.75,31.12,695200,1.95
+1981-07-17,31.00,31.25,30.87,31.25,430200,1.96
+1981-07-16,30.50,31.00,30.50,31.00,691200,1.94
+1981-07-15,30.25,30.62,30.25,30.50,1410300,1.91
+1981-07-14,30.62,30.75,30.12,30.25,545800,1.89
+1981-07-13,31.00,31.00,30.62,30.62,523400,1.92
+1981-07-10,30.62,31.00,30.62,31.00,832500,1.94
+1981-07-09,30.87,31.12,30.62,30.62,1296000,1.92
+1981-07-08,30.87,31.25,30.25,30.87,1088600,1.93
+1981-07-07,31.12,31.37,30.25,30.87,935100,1.93
+1981-07-06,31.62,31.62,31.00,31.12,914000,1.95
+1981-07-02,31.87,31.87,31.62,31.75,767700,1.99
+1981-07-01,33.00,33.00,31.87,32.00,1121400,2.00
+1981-06-30,33.50,33.63,33.00,33.13,899100,2.07
+1981-06-29,33.75,33.75,33.50,33.50,636300,2.10
+1981-06-26,33.38,33.88,33.38,33.75,619600,2.11
+1981-06-25,33.38,34.13,33.25,33.50,552200,2.10
+1981-06-24,34.13,34.13,33.25,33.38,723600,2.09
+1981-06-23,33.50,34.13,33.38,34.13,683600,2.11
+1981-06-22,34.00,34.38,33.50,33.50,898600,2.07
+1981-06-19,33.13,34.13,33.13,34.00,549900,2.10
+1981-06-18,33.63,33.75,33.13,33.13,516200,2.05
+1981-06-17,33.25,33.75,33.13,33.63,503600,2.08
+1981-06-16,33.88,34.38,33.25,33.25,1857200,2.05
+1981-06-15,33.75,34.38,33.75,33.88,1193400,2.09
+1981-06-12,32.63,33.50,32.63,33.50,1686600,2.07
+1981-06-11,32.63,33.00,32.25,32.63,1853600,2.02
+1981-06-10,32.75,33.13,32.63,32.63,1273500,2.02
+1981-06-09,33.50,33.50,32.63,32.75,950400,2.02
+1981-06-08,33.75,34.25,33.50,33.63,594000,2.08
+1981-06-05,32.75,34.13,32.75,33.75,875200,2.08
+1981-06-04,32.63,33.13,32.63,32.75,1139800,2.02
+1981-06-03,32.00,32.38,31.75,32.38,738400,2.00
+1981-06-02,32.25,32.50,32.00,32.00,950000,1.98
+1981-06-01,32.25,32.75,32.00,32.25,1350900,1.99
+1981-05-29,32.38,32.50,31.75,32.25,468900,1.99
+1981-05-28,32.63,32.63,32.25,32.38,887800,2.00
+1981-05-27,32.75,32.75,32.25,32.63,1161400,2.02
+1981-05-26,32.25,32.88,32.13,32.75,658400,2.02
+1981-05-22,31.75,32.25,31.75,32.25,728600,1.99
+1981-05-21,32.50,32.75,31.62,31.75,1097600,1.96
+1981-05-20,32.75,32.75,32.25,32.50,928800,2.01
+1981-05-19,33.25,33.38,32.50,32.75,829800,2.02
+1981-05-18,33.38,33.50,33.00,33.25,1499800,2.05
+1981-05-15,33.25,33.50,33.00,33.38,1130400,2.06
+1981-05-14,33.50,33.50,33.13,33.25,862600,2.05
+1981-05-13,33.50,33.88,33.38,33.50,842800,2.07
+1981-05-12,32.88,33.50,32.88,33.50,780300,2.07
+1981-05-11,33.88,33.88,32.75,32.88,1521400,2.03
+1981-05-08,34.38,34.75,33.63,33.88,600300,2.09
+1981-05-07,34.13,34.63,34.13,34.38,676400,2.12
+1981-05-06,34.00,34.50,34.00,34.00,643500,2.10
+1981-05-05,33.88,34.00,33.63,33.75,754600,2.08
+1981-05-04,34.13,34.13,33.50,33.88,998600,2.09
+1981-05-01,34.75,35.00,34.25,34.38,786200,2.12
+1981-04-30,34.75,35.13,34.63,34.75,864000,2.15
+1981-04-29,36.00,36.00,34.75,34.75,1077300,2.15
+1981-04-28,36.50,36.63,36.00,36.25,1269900,2.24
+1981-04-27,36.38,36.63,36.13,36.50,684000,2.25
+1981-04-24,36.00,36.88,36.00,36.38,689800,2.25
+1981-04-23,36.00,36.63,36.00,36.00,1634800,2.22
+1981-04-22,35.75,36.00,35.50,35.75,1580800,2.21
+1981-04-21,36.13,36.13,35.75,35.75,2721200,2.21
+1981-04-20,36.00,36.75,36.00,36.38,718600,2.25
+1981-04-16,35.75,36.13,35.25,36.00,950400,2.22
+1981-04-15,35.50,36.00,35.50,35.75,546300,2.21
+1981-04-14,35.38,35.88,35.38,35.50,772200,2.19
+1981-04-13,36.00,36.00,35.25,35.25,780300,2.18
+1981-04-10,35.50,36.25,35.50,36.00,603400,2.22
+1981-04-09,35.25,35.50,35.00,35.25,727600,2.18
+1981-04-08,35.38,35.63,35.13,35.25,892400,2.18
+1981-04-07,35.13,35.75,35.13,35.38,1188900,2.19
+1981-04-06,35.75,35.75,35.00,35.13,1776600,2.17
+1981-04-03,37.25,37.25,35.63,36.13,2792200,2.23
+1981-04-02,38.13,38.50,37.38,37.63,1106600,2.32
+1981-04-01,38.25,38.50,38.00,38.13,338400,2.36
+1981-03-31,38.25,38.88,38.25,38.25,873400,2.36
+1981-03-30,37.50,38.38,37.38,37.88,815400,2.34
+1981-03-27,38.50,38.63,37.25,37.50,689000,2.32
+1981-03-26,38.63,39.00,38.38,38.50,1593900,2.38
+1981-03-25,37.38,38.63,37.00,38.63,1625000,2.39
+1981-03-24,37.50,37.88,37.25,37.38,1275300,2.28
+1981-03-23,37.00,37.50,37.00,37.50,642600,2.29
+1981-03-20,36.88,37.50,36.75,37.00,1177600,2.26
+1981-03-19,37.13,37.25,36.63,36.88,692100,2.25
+1981-03-18,37.25,37.88,37.00,37.13,1544800,2.27
+1981-03-17,37.63,38.00,37.25,37.25,2574000,2.27
+1981-03-16,37.38,37.75,37.13,37.63,1142600,2.30
+1981-03-13,37.25,37.75,37.00,37.38,1418800,2.28
+1981-03-12,36.00,37.25,36.00,37.25,1531400,2.27
+1981-03-11,36.50,36.88,35.88,36.00,907200,2.20
+1981-03-10,37.00,37.38,36.38,36.50,1850800,2.23
+1981-03-09,36.13,37.13,35.75,37.00,1150200,2.26
+1981-03-06,35.88,36.25,35.63,36.13,639000,2.20
+1981-03-05,36.38,36.50,35.75,35.88,831200,2.19
+1981-03-04,36.38,36.50,35.88,36.38,781200,2.22
+1981-03-03,36.75,37.25,36.25,36.38,832500,2.22
+1981-03-02,36.88,37.00,36.63,36.75,540000,2.24
+1981-02-27,37.75,37.88,36.75,36.88,1152900,2.25
+1981-02-26,37.50,38.38,37.50,37.75,2318800,2.30
+1981-02-25,35.25,37.50,35.25,37.38,2450200,2.28
+1981-02-24,34.25,35.75,34.25,35.25,2499800,2.15
+1981-02-23,33.38,34.25,33.00,33.75,2148800,2.06
+1981-02-20,33.63,33.75,33.38,33.38,564800,2.04
+1981-02-19,34.00,34.13,33.38,33.63,775400,2.05
+1981-02-18,34.38,34.50,33.88,34.00,2082200,2.07
+1981-02-17,34.50,34.63,34.25,34.38,472500,2.10
+1981-02-13,34.63,34.75,34.13,34.50,230800,2.11
+1981-02-12,35.00,35.00,34.38,34.63,666400,2.11
+1981-02-11,35.25,35.38,35.00,35.13,376200,2.14
+1981-02-10,35.38,35.63,35.13,35.25,527400,2.15
+1981-02-09,35.63,35.75,35.25,35.38,498600,2.16
+1981-02-06,35.00,35.88,35.00,35.63,896400,2.17
+1981-02-05,34.00,35.13,34.00,35.00,1188400,2.14
+1981-02-04,33.63,34.00,33.63,33.88,1252400,2.07
+1981-02-03,33.63,33.88,33.25,33.63,1505200,2.05
+1981-02-02,34.25,34.50,33.00,33.63,1391000,2.05
+1981-01-30,34.25,34.75,34.13,34.25,1267200,2.09
+1981-01-29,34.75,35.25,34.13,34.25,1341000,2.09
+1981-01-28,34.13,34.75,34.00,34.75,595400,2.12
+1981-01-27,33.75,34.25,33.50,34.13,1010200,2.08
+1981-01-26,33.38,33.75,33.38,33.75,435200,2.06
+1981-01-23,33.50,33.63,33.13,33.38,407700,2.04
+1981-01-22,33.50,33.88,33.13,33.50,363600,2.04
+1981-01-21,33.75,33.75,33.25,33.50,780300,2.04
+1981-01-20,34.38,34.75,33.63,33.75,810000,2.06
+1981-01-19,34.13,34.63,34.00,34.38,923800,2.10
+1981-01-16,34.13,34.38,34.00,34.13,375300,2.08
+1981-01-15,33.75,34.88,33.75,34.13,1102500,2.08
+1981-01-14,32.88,33.88,32.88,33.75,549900,2.06
+1981-01-13,33.38,33.38,32.88,32.88,1507500,2.01
+1981-01-12,33.50,34.00,33.38,33.38,781600,2.04
+1981-01-09,33.50,33.88,33.25,33.50,963400,2.04
+1981-01-08,33.75,33.88,33.25,33.50,913500,2.04
+1981-01-07,34.00,34.00,33.00,33.75,2183800,2.06
+1981-01-06,34.38,35.00,34.25,34.50,1176300,2.11
+1981-01-05,33.38,34.38,33.38,34.38,1203800,2.10
+1981-01-02,32.13,32.88,32.13,32.75,495900,2.00
+1980-12-31,32.00,32.13,31.50,32.13,473400,1.96
+1980-12-30,32.13,32.38,31.87,32.00,484600,1.95
+1980-12-29,32.63,32.88,32.00,32.13,610200,1.96
+1980-12-26,32.25,32.63,32.25,32.63,274000,1.99
+1980-12-24,32.38,32.38,32.00,32.13,457600,1.96
+1980-12-23,32.13,33.00,32.13,32.38,1137600,1.95
+1980-12-22,31.00,32.13,30.87,32.13,1220400,1.93
+1980-12-19,31.75,31.87,30.75,31.00,1083600,1.87
+1980-12-18,32.25,32.50,31.75,31.75,869800,1.91
+1980-12-17,31.75,32.38,31.75,32.25,691200,1.94
+1980-12-16,31.37,31.75,31.25,31.75,360900,1.91
+1980-12-15,31.37,31.87,31.37,31.37,541400,1.89
+1980-12-12,31.00,31.87,31.00,31.37,653800,1.89
+1980-12-11,31.00,31.37,30.25,31.00,1637100,1.87
+1980-12-10,31.75,32.38,31.00,31.00,1036400,1.87
+1980-12-09,32.13,32.25,31.50,31.75,1138500,1.91
+1980-12-08,32.13,32.88,31.87,32.13,819000,1.93
+1980-12-05,33.00,33.00,32.13,32.13,1132200,1.93
+1980-12-04,33.38,33.63,33.25,33.25,696600,2.00
+1980-12-03,33.88,33.88,33.38,33.38,630900,2.01
+1980-12-02,33.13,33.88,33.13,33.88,870300,2.04
+1980-12-01,34.50,34.50,33.00,33.13,776200,1.99
+1980-11-28,34.63,34.63,34.25,34.50,554000,2.08
+1980-11-26,34.38,35.38,34.38,34.75,1009800,2.09
+1980-11-25,35.00,35.50,34.38,34.38,770400,2.07
+1980-11-24,35.25,35.25,34.75,35.00,469800,2.11
+1980-11-21,36.00,36.00,35.25,35.25,757800,2.12
+1980-11-20,34.88,36.38,34.75,36.13,665100,2.17
+1980-11-19,35.50,35.63,34.88,34.88,870300,2.10
+1980-11-18,35.75,36.75,35.50,35.50,1328400,2.14
+1980-11-17,35.63,35.88,34.75,35.75,874800,2.15
+1980-11-14,36.25,36.25,32.75,35.63,1104800,2.14
+1980-11-13,35.13,36.63,34.88,36.50,1890900,2.20
+1980-11-12,34.13,35.13,34.13,35.13,1148800,2.11
+1980-11-11,33.50,34.25,33.50,33.88,977800,2.04
+1980-11-10,32.00,33.38,32.00,33.38,947200,2.01
+1980-11-07,31.12,32.25,31.00,31.87,707800,1.92
+1980-11-06,32.75,32.88,31.00,31.12,1598800,1.87
+1980-11-05,32.50,33.50,32.50,32.75,2145200,1.97
+1980-11-03,32.50,32.50,31.75,32.00,1090400,1.93
+1980-10-31,32.25,32.75,32.13,32.50,641200,1.96
+1980-10-30,32.25,32.75,32.25,32.25,910400,1.94
+1980-10-29,31.87,32.50,31.62,32.00,951300,1.93
+1980-10-28,31.75,32.13,31.62,31.87,619600,1.92
+1980-10-27,32.50,32.75,31.75,31.75,722200,1.91
+1980-10-24,31.25,32.63,31.12,32.50,1312200,1.96
+1980-10-23,31.00,31.50,30.75,31.25,2241400,1.88
+1980-10-22,31.12,31.25,30.62,31.00,2448900,1.87
+1980-10-21,32.13,32.13,30.87,31.12,2434000,1.87
+1980-10-20,32.50,32.50,31.50,32.25,1506600,1.94
+1980-10-17,32.75,32.88,32.00,32.75,1800000,1.97
+1980-10-16,33.63,34.38,32.75,32.75,820400,1.97
+1980-10-15,33.63,33.75,33.13,33.63,857200,2.02
+1980-10-14,33.75,33.88,33.00,33.63,1632600,2.02
+1980-10-13,33.50,33.88,33.25,33.75,611100,2.03
+1980-10-10,33.75,34.00,33.38,33.50,1419800,2.02
+1980-10-09,34.75,34.75,33.75,33.75,698800,2.03
+1980-10-08,34.75,35.25,34.63,34.75,963400,2.09
+1980-10-07,34.63,35.00,34.63,34.75,733500,2.09
+1980-10-06,34.00,34.75,33.75,34.50,897800,2.08
+1980-10-03,34.38,34.63,33.88,34.00,453600,2.05
+1980-10-02,34.38,34.38,33.63,34.38,482400,2.07
+1980-10-01,34.25,34.63,33.75,34.50,625000,2.08
+1980-09-30,33.88,34.38,33.75,34.25,650200,2.06
+1980-09-29,34.63,34.63,33.88,33.88,863600,2.04
+1980-09-26,34.88,35.13,34.63,34.88,653800,2.10
+1980-09-25,35.38,35.88,34.75,34.88,566600,2.10
+1980-09-24,35.13,35.50,34.50,35.38,1051600,2.13
+1980-09-23,36.13,36.13,34.88,35.13,851400,2.09
+1980-09-22,35.75,36.13,35.50,36.13,952200,2.15
+1980-09-19,35.38,35.88,35.13,35.75,1561500,2.13
+1980-09-18,35.63,36.63,35.38,35.38,983700,2.10
+1980-09-17,35.25,35.75,35.13,35.63,1862100,2.12
+1980-09-16,36.00,36.38,35.13,35.25,1082200,2.10
+1980-09-15,35.88,36.00,35.63,36.00,568800,2.14
+1980-09-12,36.00,36.38,35.88,35.88,688500,2.13
+1980-09-11,35.63,36.25,35.50,36.00,864900,2.14
+1980-09-10,35.25,36.13,35.25,35.63,1041300,2.12
+1980-09-09,34.38,35.50,34.38,35.25,373500,2.10
+1980-09-08,34.88,35.00,34.38,34.38,502600,2.05
+1980-09-05,35.13,35.13,34.75,34.88,722200,2.08
+1980-09-04,36.00,36.63,35.13,35.25,1093500,2.10
+1980-09-03,35.50,36.25,35.50,36.00,746100,2.14
+1980-09-02,34.88,35.75,34.88,35.50,634000,2.11
+1980-08-29,34.63,35.00,34.50,34.88,1312200,2.08
+1980-08-28,35.13,35.13,34.63,34.63,896400,2.06
+1980-08-27,36.00,36.00,35.00,35.13,1452600,2.09
+1980-08-26,37.13,37.13,36.25,36.25,774000,2.16
+1980-08-25,37.88,38.00,37.25,37.38,593600,2.22
+1980-08-22,37.75,38.25,37.75,37.88,738400,2.25
+1980-08-21,37.25,37.88,37.13,37.75,934600,2.25
+1980-08-20,36.88,37.50,36.75,37.25,497700,2.22
+1980-08-19,37.13,37.13,36.63,36.88,770400,2.19
+1980-08-18,37.63,37.63,37.13,37.13,1103400,2.21
+1980-08-15,37.13,37.75,37.00,37.75,905000,2.25
+1980-08-14,36.38,37.25,36.25,37.13,601200,2.21
+1980-08-13,36.88,36.88,36.38,36.38,815000,2.16
+1980-08-12,37.38,37.50,36.88,37.00,802400,2.20
+1980-08-11,36.75,37.38,36.75,37.38,592600,2.22
+1980-08-08,36.75,37.13,36.63,36.75,935100,2.19
+1980-08-07,35.88,36.75,35.88,36.75,1416200,2.19
+1980-08-06,35.63,36.00,35.13,35.75,1371600,2.13
+1980-08-05,36.25,36.25,35.50,35.63,790200,2.12
+1980-08-04,35.75,36.25,35.38,36.25,821200,2.16
+1980-08-01,36.25,36.25,35.38,35.75,533700,2.13
+1980-07-31,35.63,36.50,35.13,36.50,626400,2.17
+1980-07-30,35.63,36.25,35.63,35.63,1282500,2.12
+1980-07-29,35.00,35.63,34.88,35.50,644000,2.11
+1980-07-28,34.88,35.00,34.75,35.00,510300,2.08
+1980-07-25,35.13,35.13,34.75,34.88,1166400,2.08
+1980-07-24,35.25,35.63,35.00,35.25,441400,2.10
+1980-07-23,34.88,35.75,34.88,35.25,732600,2.10
+1980-07-22,34.50,35.13,34.50,34.75,1852200,2.07
+1980-07-21,34.00,34.38,33.88,34.00,1463800,2.02
+1980-07-18,34.63,35.00,33.88,34.00,1338800,2.02
+1980-07-17,33.75,35.38,33.38,34.63,1199700,2.06
+1980-07-16,33.88,34.25,33.38,33.75,778500,2.01
+1980-07-15,33.88,34.63,33.88,33.88,1038600,2.02
+1980-07-14,32.38,34.00,32.13,33.75,750200,2.01
+1980-07-11,32.00,32.88,31.75,32.38,815400,1.93
+1980-07-10,32.50,32.50,32.00,32.00,980100,1.90
+1980-07-09,32.75,33.13,32.38,32.50,1077300,1.93
+1980-07-08,33.00,33.25,32.63,32.75,720000,1.95
+1980-07-07,33.25,33.25,32.63,33.00,868500,1.96
+1980-07-03,33.50,33.50,33.00,33.38,1224000,1.99
+1980-07-02,33.00,33.63,32.75,33.50,1138500,1.99
+1980-07-01,33.63,33.63,32.88,33.00,652500,1.96
+1980-06-30,34.13,34.13,33.50,33.63,1032300,2.00
+1980-06-27,34.63,34.63,34.00,34.38,720000,2.05
+1980-06-26,34.88,34.88,34.50,34.75,738900,2.07
+1980-06-25,34.13,34.88,34.13,34.88,947200,2.08
+1980-06-24,34.38,34.38,33.88,34.13,439600,2.03
+1980-06-23,34.63,34.88,34.38,34.63,561200,2.04
+1980-06-20,34.38,34.63,34.00,34.63,837400,2.04
+1980-06-19,34.88,34.88,34.38,34.38,462200,2.02
+1980-06-18,34.88,35.00,34.63,34.88,932800,2.05
+1980-06-17,35.00,35.38,34.88,34.88,648900,2.05
+1980-06-16,34.50,35.13,34.38,35.00,1279800,2.06
+1980-06-13,34.00,34.75,34.00,34.50,590800,2.03
+1980-06-12,33.88,34.38,33.75,33.88,1011600,1.99
+1980-06-11,33.63,34.00,33.63,33.88,852800,1.99
+1980-06-10,33.25,33.88,33.25,33.63,957200,1.98
+1980-06-09,33.00,35.50,33.00,33.25,907200,1.96
+1980-06-06,33.88,34.13,32.63,33.00,1378800,1.94
+1980-06-05,35.00,35.63,33.63,33.88,1781600,1.99
+1980-06-04,34.00,35.00,33.88,35.00,810000,2.06
+1980-06-03,34.00,34.50,33.75,34.00,698400,2.00
+1980-06-02,34.25,34.75,33.75,34.00,796000,2.00
+1980-05-30,33.88,34.25,33.38,34.25,695200,2.01
+1980-05-29,34.75,34.75,33.75,33.88,773600,1.99
+1980-05-28,34.63,34.88,34.13,34.88,428400,2.05
+1980-05-27,34.88,35.13,34.38,34.63,828400,2.04
+1980-05-23,33.13,35.38,33.13,34.88,2081200,2.05
+1980-05-22,32.00,33.00,32.00,32.88,602100,1.93
+1980-05-21,32.00,32.00,31.75,31.87,577400,1.87
+1980-05-20,32.00,32.38,31.87,32.00,737600,1.88
+1980-05-19,31.75,32.13,31.50,32.00,592600,1.88
+1980-05-16,31.75,31.87,31.25,31.75,346000,1.87
+1980-05-15,31.75,31.87,31.50,31.75,505400,1.87
+1980-05-14,31.87,32.13,31.75,31.75,918900,1.87
+1980-05-13,31.37,32.00,31.25,31.87,756400,1.87
+1980-05-12,31.25,31.50,31.00,31.37,391000,1.84
+1980-05-09,31.62,31.75,31.12,31.25,732600,1.84
+1980-05-08,31.75,32.00,31.50,31.62,541400,1.86
+1980-05-07,31.50,32.00,31.37,31.75,459900,1.87
+1980-05-06,31.62,31.62,31.37,31.50,563800,1.85
+1980-05-05,31.37,31.75,31.25,31.62,431100,1.86
+1980-05-02,31.62,31.62,31.12,31.37,494100,1.84
+1980-05-01,32.50,32.75,31.62,31.75,711000,1.87
+1980-04-30,32.50,32.75,32.13,32.50,949000,1.91
+1980-04-29,32.13,32.50,32.13,32.50,462600,1.91
+1980-04-28,32.00,32.50,32.00,32.13,817600,1.89
+1980-04-25,31.50,32.13,31.00,31.87,550400,1.87
+1980-04-24,31.25,32.00,31.12,31.50,582300,1.85
+1980-04-23,30.75,31.37,30.75,31.25,909900,1.84
+1980-04-22,29.75,30.75,29.75,30.50,1049000,1.79
+1980-04-21,30.25,30.25,29.12,29.37,633600,1.73
+1980-04-18,31.00,31.25,30.12,30.25,1056200,1.78
+1980-04-17,30.25,31.12,30.12,31.00,481500,1.82
+1980-04-16,31.00,31.25,30.25,30.25,775400,1.78
+1980-04-15,30.75,31.25,30.75,31.00,601200,1.82
+1980-04-14,31.25,31.25,30.75,30.75,529600,1.81
+1980-04-11,31.37,31.75,31.25,31.37,372600,1.84
+1980-04-10,31.25,31.75,31.00,31.37,795200,1.84
+1980-04-09,30.00,31.25,30.00,31.25,607500,1.84
+1980-04-08,29.00,29.87,29.00,29.87,741600,1.76
+1980-04-07,30.12,30.12,29.00,29.00,961200,1.71
+1980-04-03,30.50,30.50,30.25,30.50,450000,1.79
+1980-04-02,30.87,31.00,30.00,30.50,835200,1.79
+1980-04-01,31.25,31.25,30.75,30.87,690300,1.82
+1980-03-31,30.87,31.25,30.50,31.25,642200,1.84
+1980-03-28,29.75,31.12,29.75,30.87,724000,1.82
+1980-03-27,29.50,29.50,28.25,29.50,920200,1.73
+1980-03-26,29.37,30.62,29.37,29.62,734800,1.74
+1980-03-25,29.62,29.75,29.12,29.25,889600,1.72
+1980-03-24,30.12,30.12,29.50,29.62,553500,1.72
+1980-03-21,31.12,31.12,30.12,30.37,689800,1.76
+1980-03-20,32.00,32.13,31.00,31.12,504900,1.81
+1980-03-19,31.62,32.38,31.62,32.00,592200,1.86
+1980-03-18,31.25,31.87,31.00,31.62,842800,1.83
+1980-03-17,31.50,31.75,31.25,31.25,644800,1.81
+1980-03-14,31.62,31.75,31.12,31.50,1456200,1.83
+1980-03-13,32.13,32.50,31.62,31.62,699800,1.83
+1980-03-12,32.88,33.13,31.75,32.13,1192500,1.86
+1980-03-11,33.00,33.50,32.75,32.88,1054800,1.91
+1980-03-10,32.50,33.13,32.25,33.00,678600,1.91
+1980-03-07,32.75,33.13,32.25,32.50,1089000,1.89
+1980-03-06,33.25,33.50,32.38,32.75,946400,1.90
+1980-03-05,34.00,34.38,33.25,33.25,777600,1.93
+1980-03-04,33.75,34.13,33.25,34.00,1087200,1.97
+1980-03-03,34.88,34.88,33.63,33.75,1074200,1.96
+1980-02-29,35.00,35.13,34.50,35.00,1535000,2.03
+1980-02-28,34.75,35.38,34.63,35.00,1112800,2.03
+1980-02-27,35.88,35.88,34.75,34.75,1078600,2.02
+1980-02-26,35.88,36.25,35.38,35.88,779800,2.08
+1980-02-25,36.00,36.00,35.50,35.88,1283400,2.08
+1980-02-22,36.63,36.75,35.88,36.00,894200,2.09
+1980-02-21,37.88,37.88,36.63,36.63,1937700,2.12
+1980-02-20,36.75,38.13,36.75,38.00,973800,2.20
+1980-02-19,36.13,36.75,35.75,36.63,1058400,2.12
+1980-02-15,37.13,37.25,35.50,36.13,1251400,2.10
+1980-02-14,38.00,38.13,37.13,37.13,1499800,2.15
+1980-02-13,38.50,39.25,38.00,38.00,2890400,2.20
+1980-02-12,37.13,38.50,36.88,38.50,2385900,2.23
+1980-02-11,38.13,38.13,37.13,37.13,4190000,2.15
+1980-02-08,38.50,39.00,38.50,38.75,3503700,2.25
+1980-02-07,33.88,34.25,33.38,33.63,1627200,1.95
+1980-02-06,33.63,34.00,33.63,33.88,861300,1.97
+1980-02-05,34.00,34.00,33.50,33.63,599800,1.95
+1980-02-04,34.63,34.63,34.13,34.13,547200,1.98
+1980-02-01,34.13,34.75,34.13,34.63,647100,2.01
+1980-01-31,35.63,36.50,34.13,34.13,1402200,1.98
+1980-01-30,34.25,35.63,34.25,35.63,1217200,2.07
+1980-01-29,34.50,34.50,34.00,34.25,785200,1.99
+1980-01-28,34.00,34.50,31.25,34.50,684000,2.00
+1980-01-25,34.38,34.38,34.00,34.00,513400,1.97
+1980-01-24,34.50,34.75,34.25,34.38,709600,1.99
+1980-01-23,34.13,34.50,34.00,34.50,943600,2.00
+1980-01-22,34.50,35.00,34.13,34.13,1869800,1.98
+1980-01-21,34.25,34.63,34.25,34.50,772600,2.00
+1980-01-18,34.25,34.38,34.00,34.25,506200,1.99
+1980-01-17,34.25,34.50,34.00,34.25,775400,1.99
+1980-01-16,34.63,34.75,34.25,34.25,860400,1.99
+1980-01-15,34.75,34.88,34.38,34.63,1049000,2.01
+1980-01-14,34.63,35.13,34.50,34.75,951300,2.02
+1980-01-11,33.88,35.25,33.88,34.63,2067800,2.01
+1980-01-10,32.88,34.38,32.88,33.88,1085000,1.97
+1980-01-09,32.38,33.75,32.38,32.88,2031300,1.91
+1980-01-08,31.00,32.25,30.75,32.25,675000,1.87
+1980-01-07,31.25,31.25,30.87,31.00,828400,1.80
+1980-01-04,30.87,31.37,30.87,31.37,1722200,1.82
+1980-01-03,31.00,31.00,30.00,30.87,800100,1.79
+1980-01-02,32.13,32.25,31.00,31.12,876600,1.81
+1979-12-31,32.50,32.50,32.13,32.13,270000,1.86
+1979-12-28,32.75,32.75,32.25,32.50,833400,1.89
+1979-12-27,32.63,32.75,32.50,32.75,585000,1.90
+1979-12-26,32.63,32.75,32.38,32.63,513900,1.89
+1979-12-24,32.63,32.63,32.00,32.63,372600,1.89
+1979-12-21,32.88,33.13,32.63,32.75,824800,1.88
+1979-12-20,32.75,33.13,32.63,32.88,792900,1.88
+1979-12-19,32.25,32.88,32.13,32.75,705200,1.88
+1979-12-18,33.13,33.13,32.13,32.25,1141200,1.85
+1979-12-17,32.75,33.38,32.38,33.13,1286100,1.90
+1979-12-14,32.00,32.75,32.00,32.75,568400,1.88
+1979-12-13,31.87,32.13,31.75,31.87,671400,1.83
+1979-12-12,31.75,32.13,31.50,31.87,778500,1.83
+1979-12-11,31.25,32.00,31.25,31.75,991400,1.82
+1979-12-10,31.25,31.37,30.75,31.12,687200,1.78
+1979-12-07,32.25,32.38,31.12,31.25,827600,1.79
+1979-12-06,32.25,32.25,31.75,32.25,568400,1.85
+1979-12-05,32.13,32.50,32.13,32.25,645300,1.85
+1979-12-04,31.62,32.25,31.50,32.00,560200,1.83
+1979-12-03,32.00,32.13,31.62,31.62,587700,1.81
+1979-11-30,32.13,32.25,31.75,32.00,814000,1.83
+1979-11-29,32.13,32.50,32.00,32.13,831200,1.84
+1979-11-28,31.75,32.38,31.12,32.13,1025100,1.84
+1979-11-27,32.00,32.25,31.62,31.75,1084000,1.82
+1979-11-26,30.50,32.00,30.50,32.00,1436000,1.83
+1979-11-23,29.62,30.37,29.50,30.25,531000,1.73
+1979-11-21,29.75,29.75,29.00,29.62,822200,1.70
+1979-11-20,29.75,30.00,29.62,29.87,734800,1.71
+1979-11-19,29.87,29.87,29.50,29.75,696600,1.70
+1979-11-16,30.12,30.25,29.75,29.87,689000,1.71
+1979-11-15,30.37,30.37,30.00,30.12,452200,1.73
+1979-11-14,30.37,30.62,29.87,30.37,1641200,1.74
+1979-11-13,30.50,30.87,30.25,30.37,525200,1.74
+1979-11-12,30.50,30.62,30.12,30.50,338800,1.75
+1979-11-09,30.00,30.75,30.00,30.50,817600,1.75
+1979-11-08,28.50,29.87,28.50,29.50,407200,1.69
+1979-11-07,29.00,29.00,28.50,28.50,735300,1.63
+1979-11-06,29.37,29.37,29.00,29.00,251600,1.66
+1979-11-05,29.75,29.75,29.25,29.37,243900,1.68
+1979-11-02,30.00,30.25,29.75,29.87,447300,1.71
+1979-11-01,29.75,30.12,29.25,30.00,372600,1.72
+1979-10-31,30.12,30.12,29.62,29.75,703400,1.70
+1979-10-30,29.00,30.12,29.00,30.12,1188400,1.73
+1979-10-29,28.50,29.50,28.37,28.87,502600,1.65
+1979-10-26,28.25,28.50,28.25,28.50,495900,1.63
+1979-10-25,28.00,28.50,28.00,28.00,413600,1.60
+1979-10-24,28.00,28.37,27.75,28.00,625000,1.60
+1979-10-23,28.12,28.25,27.75,28.00,698400,1.60
+1979-10-22,28.00,28.12,27.12,28.12,953600,1.61
+1979-10-19,28.87,29.62,27.75,28.00,917600,1.60
+1979-10-18,29.37,29.62,28.87,28.87,669600,1.65
+1979-10-17,29.50,30.00,28.75,29.37,986400,1.68
+1979-10-16,29.75,30.12,29.37,29.50,1096200,1.69
+1979-10-15,30.25,30.37,29.75,29.75,1140300,1.70
+1979-10-12,31.00,31.62,30.25,30.25,861300,1.73
+1979-10-11,31.12,31.37,30.12,31.00,913500,1.78
+1979-10-10,31.12,31.12,29.12,31.12,1831500,1.78
+1979-10-09,32.25,32.25,31.12,31.37,1175000,1.80
+1979-10-08,33.13,33.25,32.63,32.75,616500,1.88
+1979-10-05,33.00,33.75,33.00,33.13,1054800,1.90
+1979-10-04,33.00,33.25,32.75,33.00,679000,1.89
+1979-10-03,33.13,33.38,32.88,33.00,1278400,1.89
+1979-10-02,32.50,33.25,32.25,33.13,770000,1.90
+1979-10-01,32.50,32.50,32.13,32.50,723600,1.86
+1979-09-28,33.13,33.25,32.63,32.63,591300,1.87
+1979-09-27,33.25,33.25,32.75,33.13,774000,1.90
+1979-09-26,33.25,33.88,33.25,33.25,824000,1.91
+1979-09-25,32.88,33.63,32.25,33.25,931500,1.91
+1979-09-24,33.88,33.88,32.88,32.88,927900,1.88
+1979-09-21,33.88,34.50,33.88,34.38,1323900,1.95
+1979-09-20,32.50,34.88,32.50,32.50,2124900,1.84
+1979-09-19,31.87,32.50,31.75,32.50,1040000,1.84
+1979-09-18,32.00,32.25,31.50,31.87,847800,1.80
+1979-09-17,32.00,34.50,32.00,32.00,980100,1.81
+1979-09-14,31.50,32.25,31.25,32.00,1409800,1.81
+1979-09-13,31.00,31.75,31.00,31.50,1586200,1.78
+1979-09-12,30.62,31.12,30.37,30.87,1233900,1.75
+1979-09-11,30.25,30.87,30.12,30.62,1476400,1.73
+1979-09-10,29.75,30.25,29.75,30.25,491400,1.71
+1979-09-07,29.25,29.87,29.00,29.75,436000,1.68
+1979-09-06,29.37,29.50,29.12,29.25,511200,1.66
+1979-09-05,29.50,29.50,29.25,29.37,991400,1.66
+1979-09-04,30.62,30.62,29.75,29.75,592600,1.68
+1979-08-31,30.37,30.62,30.25,30.62,441400,1.73
+1979-08-30,30.25,30.87,30.12,30.37,438800,1.72
+1979-08-29,30.37,30.37,30.12,30.25,684900,1.71
+1979-08-28,30.12,30.37,30.12,30.37,727200,1.72
+1979-08-27,29.75,30.25,29.75,30.00,395100,1.70
+1979-08-24,29.87,30.00,29.62,29.75,509800,1.68
+1979-08-23,30.12,30.12,29.87,29.87,429800,1.69
+1979-08-22,30.12,30.25,29.87,30.12,785200,1.71
+1979-08-21,29.75,30.12,29.75,30.12,689800,1.71
+1979-08-20,29.62,30.00,29.50,29.75,572800,1.68
+1979-08-17,29.37,29.75,29.37,29.62,396400,1.68
+1979-08-16,30.12,30.12,29.37,29.37,804200,1.66
+1979-08-15,30.12,30.25,29.75,30.25,947200,1.71
+1979-08-14,30.25,30.37,29.87,30.12,1183500,1.71
+1979-08-13,29.37,30.37,29.37,30.25,1790100,1.71
+1979-08-10,28.50,29.50,28.25,29.25,577800,1.66
+1979-08-09,28.87,28.87,28.50,28.50,423400,1.61
+1979-08-08,29.00,29.37,28.87,28.87,909900,1.64
+1979-08-07,28.25,29.00,28.25,29.00,959000,1.64
+1979-08-06,28.12,28.25,28.00,28.25,507200,1.60
+1979-08-03,28.12,28.12,28.00,28.12,378900,1.59
+1979-08-02,28.00,28.50,28.00,28.25,939200,1.60
+1979-08-01,28.00,28.00,27.75,28.00,586400,1.59
+1979-07-31,27.75,28.12,27.37,28.00,874800,1.59
+1979-07-30,27.12,27.75,27.00,27.75,765000,1.57
+1979-07-27,27.00,27.12,26.75,27.12,547200,1.54
+1979-07-26,26.75,27.12,26.62,27.00,1598400,1.53
+1979-07-25,26.12,26.87,26.12,26.75,909900,1.52
+1979-07-24,26.00,26.37,25.87,26.00,326200,1.47
+1979-07-23,26.00,26.12,25.75,26.00,421200,1.47
+1979-07-20,25.87,26.12,25.75,26.00,543600,1.47
+1979-07-19,25.75,25.87,25.50,25.87,976000,1.47
+1979-07-18,25.25,25.75,25.00,25.75,573800,1.46
+1979-07-17,25.75,25.87,25.00,25.25,900000,1.43
+1979-07-16,25.62,25.75,25.50,25.75,301000,1.46
+1979-07-13,25.75,25.75,25.50,25.62,423400,1.45
+1979-07-12,26.12,26.25,25.75,25.87,556200,1.47
+1979-07-11,26.37,26.37,26.00,26.12,609800,1.48
+1979-07-10,26.62,26.75,26.25,26.37,642200,1.49
+1979-07-09,26.50,26.87,26.50,26.62,757400,1.51
+1979-07-06,25.75,26.50,25.62,26.50,1367600,1.50
+1979-07-05,25.87,26.00,25.75,25.75,446000,1.46
+1979-07-03,25.75,26.12,25.75,25.87,453600,1.47
+1979-07-02,25.87,26.00,25.25,25.62,455000,1.45
+1979-06-29,26.50,26.50,25.87,25.87,473800,1.47
+1979-06-28,26.62,26.75,26.37,26.50,367600,1.50
+1979-06-27,26.12,26.62,26.12,26.62,686200,1.51
+1979-06-26,26.37,26.75,26.12,26.12,442400,1.48
+1979-06-25,27.37,27.37,26.37,26.37,510300,1.49
+1979-06-22,27.50,27.75,27.50,27.75,563400,1.55
+1979-06-21,27.12,27.62,27.00,27.50,595400,1.54
+1979-06-20,27.00,27.25,27.00,27.12,308700,1.52
+1979-06-19,26.87,27.12,26.50,27.00,578700,1.51
+1979-06-18,26.75,27.00,26.75,26.87,885200,1.50
+1979-06-15,27.00,27.12,26.75,26.75,634000,1.50
+1979-06-14,27.25,27.25,26.75,27.00,1277600,1.51
+1979-06-13,27.00,27.25,27.00,27.25,1015200,1.52
+1979-06-12,26.37,27.12,26.25,27.00,1148400,1.51
+1979-06-11,25.87,26.37,25.87,26.37,460400,1.47
+1979-06-08,26.12,26.12,25.12,25.87,405000,1.45
+1979-06-07,26.37,26.50,25.87,26.25,661000,1.47
+1979-06-06,26.12,26.50,26.00,26.37,431600,1.47
+1979-06-05,25.87,26.25,25.75,26.12,509000,1.46
+1979-06-04,25.62,25.87,25.62,25.87,356400,1.45
+1979-06-01,25.50,25.75,25.50,25.62,428800,1.43
+1979-05-31,25.37,25.75,25.25,25.50,487800,1.43
+1979-05-30,25.50,25.50,25.37,25.37,464800,1.42
+1979-05-29,25.50,25.75,25.50,25.50,413600,1.43
+1979-05-25,25.62,25.62,25.50,25.50,234900,1.43
+1979-05-24,25.62,25.75,25.37,25.62,437800,1.43
+1979-05-23,26.12,26.50,25.62,25.62,597600,1.43
+1979-05-22,26.00,26.25,25.75,26.12,427500,1.46
+1979-05-21,25.62,26.00,25.50,26.00,597200,1.45
+1979-05-18,25.75,26.00,25.62,25.62,633600,1.43
+1979-05-17,24.87,25.75,24.75,25.75,682200,1.44
+1979-05-16,25.00,25.00,24.75,24.87,407200,1.39
+1979-05-15,25.00,25.25,25.00,25.00,684900,1.40
+1979-05-14,25.25,25.37,25.00,25.00,326200,1.40
+1979-05-11,25.37,25.37,25.12,25.25,277200,1.41
+1979-05-10,25.62,25.75,25.25,25.37,373500,1.42
+1979-05-09,25.00,25.75,25.00,25.62,601200,1.43
+1979-05-08,25.00,25.00,24.75,25.00,423400,1.40
+1979-05-07,25.12,25.12,24.87,25.00,658400,1.40
+1979-05-04,25.75,25.87,25.25,25.25,644800,1.41
+1979-05-03,25.62,26.00,25.50,25.75,1172700,1.44
+1979-05-02,25.87,25.87,25.50,25.62,740200,1.43
+1979-05-01,26.00,26.25,25.87,25.87,583600,1.45
+1979-04-30,26.12,26.25,26.00,26.00,740200,1.45
+1979-04-27,26.37,26.50,25.87,26.12,711000,1.46
+1979-04-26,26.62,26.62,26.37,26.37,419000,1.47
+1979-04-25,26.62,26.75,26.50,26.75,521100,1.50
+1979-04-24,27.00,27.00,26.50,26.62,636300,1.49
+1979-04-23,26.62,27.00,26.62,27.00,419000,1.51
+1979-04-20,26.75,26.87,26.37,26.62,395100,1.49
+1979-04-19,27.00,27.25,26.75,26.75,548600,1.50
+1979-04-18,27.25,27.50,27.00,27.00,384800,1.51
+1979-04-17,27.50,27.87,27.12,27.25,875200,1.52
+1979-04-16,28.00,28.00,27.50,27.50,451400,1.54
+1979-04-12,28.12,28.12,27.87,28.12,766400,1.57
+1979-04-11,28.25,28.62,28.25,28.25,634000,1.58
+1979-04-10,28.25,28.50,28.00,28.25,682600,1.58
+1979-04-09,28.50,28.50,28.25,28.25,586400,1.58
+1979-04-06,28.75,29.00,28.50,28.50,636300,1.59
+1979-04-05,28.25,28.87,28.12,28.75,635800,1.61
+1979-04-04,28.12,28.75,28.12,28.25,822200,1.58
+1979-04-03,27.25,28.12,27.12,28.12,744800,1.57
+1979-04-02,28.00,28.00,27.12,27.25,831600,1.52
+1979-03-30,28.62,28.62,28.00,28.00,464000,1.57
+1979-03-29,28.87,29.00,28.50,28.75,486000,1.61
+1979-03-28,29.62,29.62,28.50,28.87,1081400,1.61
+1979-03-27,28.50,29.62,28.50,29.62,1087200,1.66
+1979-03-26,28.25,28.62,28.12,28.50,870300,1.59
+1979-03-23,28.25,28.50,28.12,28.25,1098900,1.56
+1979-03-22,28.00,28.50,25.25,28.25,1106600,1.56
+1979-03-21,27.37,28.12,27.00,28.00,1679000,1.55
+1979-03-20,27.25,27.50,27.12,27.37,913500,1.51
+1979-03-19,27.00,27.62,26.87,27.25,642600,1.50
+1979-03-16,26.87,27.12,26.87,27.00,267300,1.49
+1979-03-15,27.00,27.12,26.75,26.87,322600,1.48
+1979-03-14,27.25,27.62,26.87,27.00,599000,1.49
+1979-03-13,27.25,27.75,27.12,27.25,536000,1.50
+1979-03-12,26.62,27.25,26.37,27.25,556200,1.50
+1979-03-09,27.25,27.75,26.62,26.62,818600,1.47
+1979-03-08,26.50,27.25,26.50,27.25,945000,1.50
+1979-03-07,25.75,26.75,25.75,26.50,737600,1.46
+1979-03-06,25.87,26.12,25.75,25.75,455800,1.42
+1979-03-05,25.75,26.25,25.75,25.87,410800,1.43
+1979-03-02,25.62,25.75,25.37,25.62,342400,1.41
+1979-03-01,25.50,25.62,25.25,25.62,377100,1.41
+1979-02-28,25.25,25.50,25.00,25.50,424800,1.41
+1979-02-27,25.37,25.37,24.37,25.25,634000,1.39
+1979-02-26,25.25,25.50,25.00,25.37,349600,1.40
+1979-02-23,25.62,25.87,25.00,25.25,768600,1.39
+1979-02-22,26.37,26.37,25.62,25.62,851400,1.41
+1979-02-21,26.37,26.87,26.37,26.50,447800,1.46
+1979-02-20,25.87,26.37,25.75,26.37,441000,1.46
+1979-02-16,25.87,26.12,25.75,25.87,348800,1.43
+1979-02-15,26.50,26.50,25.75,25.87,783400,1.43
+1979-02-14,26.87,27.12,26.25,26.62,463500,1.47
+1979-02-13,26.62,27.00,26.62,26.87,462200,1.48
+1979-02-12,25.87,26.37,25.62,26.25,406400,1.45
+1979-02-09,25.75,26.00,25.62,25.87,381600,1.43
+1979-02-08,25.25,25.75,25.25,25.75,725000,1.42
+1979-02-07,25.75,25.75,25.00,25.25,1170000,1.39
+1979-02-06,25.87,26.12,25.62,25.87,514800,1.43
+1979-02-05,25.87,25.87,25.25,25.87,729000,1.43
+1979-02-02,26.62,26.62,26.00,26.00,547600,1.44
+1979-02-01,26.62,26.75,26.37,26.62,626000,1.47
+1979-01-31,27.50,27.50,26.00,26.62,518400,1.47
+1979-01-30,27.75,28.00,27.37,27.62,704700,1.53
+1979-01-29,28.00,28.12,27.75,27.75,383400,1.53
+1979-01-26,28.00,28.25,27.87,28.00,774000,1.55
+1979-01-25,28.12,28.50,27.87,28.00,478400,1.55
+1979-01-24,28.37,28.87,28.00,28.12,1179900,1.55
+1979-01-23,28.00,28.50,27.87,28.37,895000,1.57
+1979-01-22,27.87,28.12,27.62,28.00,616000,1.55
+1979-01-19,28.12,28.12,27.62,27.87,676400,1.54
+1979-01-18,27.25,28.37,27.12,28.25,1209200,1.56
+1979-01-17,26.75,27.37,26.50,27.25,587700,1.50
+1979-01-16,27.37,27.87,26.12,26.75,1106600,1.48
+1979-01-15,26.37,27.37,26.37,27.37,963900,1.51
+1979-01-12,26.25,26.75,26.12,26.37,764100,1.46
+1979-01-11,25.37,26.25,25.37,26.25,689800,1.45
+1979-01-10,25.62,25.75,25.37,25.37,558400,1.40
+1979-01-09,25.37,26.00,25.37,25.62,1222600,1.41
+1979-01-08,25.62,25.62,25.12,25.37,371200,1.40
+1979-01-05,25.50,25.87,25.50,25.62,481000,1.41
+1979-01-04,25.62,26.12,25.50,25.50,1838700,1.41
+1979-01-03,25.37,26.00,25.37,25.62,429800,1.41
+1979-01-02,24.87,25.62,24.87,25.25,392400,1.39
+1978-12-29,25.75,25.75,24.87,24.87,482800,1.37
+1978-12-28,25.62,25.87,25.50,25.75,691200,1.42
+1978-12-27,25.75,25.75,24.62,25.62,634000,1.41
+1978-12-26,25.62,26.00,25.25,26.00,365000,1.44
+1978-12-22,25.25,25.87,25.12,25.62,472500,1.41
+1978-12-21,25.75,25.75,25.12,25.25,602600,1.38
+1978-12-20,25.50,25.75,25.37,25.75,720900,1.40
+1978-12-19,25.00,26.00,25.00,25.50,537300,1.39
+1978-12-18,25.37,25.37,24.87,25.00,774000,1.36
+1978-12-15,26.00,26.00,25.37,25.50,577400,1.39
+1978-12-14,26.00,26.12,25.75,26.00,769000,1.42
+1978-12-13,26.00,26.25,25.87,26.00,423400,1.42
+1978-12-12,26.37,26.50,25.87,26.00,384800,1.42
+1978-12-11,26.00,26.50,26.00,26.37,464000,1.44
+1978-12-08,26.00,26.25,26.00,26.00,327200,1.42
+1978-12-07,26.00,26.37,25.87,26.00,461200,1.42
+1978-12-06,26.50,27.00,25.87,26.00,735300,1.42
+1978-12-05,25.87,26.50,25.75,26.50,524700,1.44
+1978-12-04,26.50,26.62,25.87,25.87,513400,1.41
+1978-12-01,26.25,26.62,26.25,26.50,362700,1.44
+1978-11-30,25.62,26.25,25.50,26.25,410000,1.43
+1978-11-29,25.87,25.87,25.12,25.62,344700,1.40
+1978-11-28,26.87,27.00,26.37,26.37,457600,1.44
+1978-11-27,27.00,27.25,26.62,26.87,361400,1.46
+1978-11-24,27.00,27.25,26.87,27.00,277200,1.47
+1978-11-22,26.62,27.12,26.25,27.00,405000,1.47
+1978-11-21,26.50,26.75,26.25,26.62,509800,1.45
+1978-11-20,26.37,26.87,26.37,26.50,415400,1.44
+1978-11-17,26.00,26.50,26.00,26.25,337500,1.43
+1978-11-16,25.75,26.25,25.75,26.00,648400,1.42
+1978-11-15,25.25,26.00,25.25,25.62,564800,1.40
+1978-11-14,25.25,25.62,25.00,25.25,591300,1.38
+1978-11-13,25.87,25.87,25.12,25.25,478400,1.38
+1978-11-10,25.75,25.87,25.50,25.87,451400,1.41
+1978-11-09,25.87,26.25,25.50,25.75,667800,1.40
+1978-11-08,25.75,25.87,25.12,25.87,1104800,1.41
+1978-11-07,26.25,26.25,25.62,25.75,727600,1.40
+1978-11-06,27.00,27.12,26.62,26.62,671400,1.45
+1978-11-03,27.00,27.25,26.37,27.00,949000,1.47
+1978-11-02,27.87,27.87,26.75,27.00,812200,1.47
+1978-11-01,26.62,28.25,26.62,28.25,1056600,1.54
+1978-10-31,27.37,27.50,25.87,26.12,1008900,1.42
+1978-10-30,25.87,27.50,25.37,27.37,1267200,1.49
+1978-10-27,26.37,26.87,25.37,25.87,857200,1.41
+1978-10-26,27.00,27.25,26.25,26.37,576400,1.44
+1978-10-25,26.50,27.62,26.37,27.00,695200,1.47
+1978-10-24,26.75,27.00,26.50,26.50,841500,1.44
+1978-10-23,26.37,26.87,26.12,26.75,810900,1.46
+1978-10-20,27.00,27.00,25.87,26.37,934600,1.44
+1978-10-19,27.12,27.50,26.87,27.00,845100,1.47
+1978-10-18,27.50,27.75,27.00,27.12,817600,1.48
+1978-10-17,28.50,28.50,27.12,27.50,1249600,1.50
+1978-10-16,29.75,29.75,28.50,28.62,606200,1.56
+1978-10-13,30.00,30.12,29.62,29.75,365000,1.62
+1978-10-12,30.62,30.62,29.87,30.00,532400,1.63
+1978-10-11,30.00,30.62,30.00,30.62,745200,1.67
+1978-10-10,30.75,30.87,30.00,30.00,1054800,1.63
+1978-10-09,29.87,30.87,29.87,30.75,866200,1.67
+1978-10-06,29.12,29.87,29.00,29.50,786200,1.61
+1978-10-05,29.12,29.50,29.12,29.12,667800,1.59
+1978-10-04,28.62,29.25,28.37,29.12,568400,1.59
+1978-10-03,28.87,29.12,28.62,28.62,851400,1.56
+1978-10-02,28.25,29.50,28.25,28.87,397800,1.57
+1978-09-29,27.87,28.50,27.87,28.25,728600,1.54
+1978-09-28,27.62,27.87,27.37,27.87,481500,1.52
+1978-09-27,27.87,28.25,27.37,27.62,504900,1.50
+1978-09-26,28.00,28.37,27.87,27.87,818600,1.52
+1978-09-25,28.00,28.12,27.50,28.00,502200,1.52
+1978-09-22,27.75,28.25,27.25,28.00,712400,1.51
+1978-09-21,28.00,28.12,27.25,27.75,993600,1.49
+1978-09-20,28.25,28.50,27.87,28.00,952600,1.51
+1978-09-19,28.75,28.75,28.12,28.25,585000,1.52
+1978-09-18,28.75,29.50,28.50,28.75,682600,1.55
+1978-09-15,29.25,29.50,28.75,28.75,684000,1.55
+1978-09-14,29.75,29.87,29.00,29.25,957600,1.57
+1978-09-13,30.12,30.37,29.75,29.75,1046200,1.60
+1978-09-12,30.25,30.50,29.87,30.12,682200,1.62
+1978-09-11,30.25,30.87,30.00,30.25,1433700,1.63
+1978-09-08,28.87,30.25,28.87,30.25,1375200,1.63
+1978-09-07,28.62,29.25,28.50,28.62,766400,1.54
+1978-09-06,28.50,29.25,28.50,28.62,1482800,1.54
+1978-09-05,27.50,28.12,27.50,28.12,444600,1.51
+1978-09-01,27.50,27.87,27.25,27.50,527800,1.48
+1978-08-31,27.87,28.12,27.12,27.50,599000,1.48
+1978-08-30,27.75,28.25,27.62,27.87,553500,1.50
+1978-08-29,28.50,28.50,27.75,27.75,1131300,1.49
+1978-08-28,28.87,29.12,28.25,28.50,811400,1.53
+1978-08-25,28.75,29.25,28.62,28.87,1364800,1.55
+1978-08-24,27.75,29.00,27.75,28.75,2522700,1.55
+1978-08-23,27.37,27.75,27.37,27.62,469800,1.49
+1978-08-22,27.37,27.75,26.87,27.25,810900,1.47
+1978-08-21,27.75,27.87,27.00,27.37,595400,1.47
+1978-08-18,27.62,28.12,27.50,27.75,771300,1.49
+1978-08-17,27.25,28.00,27.25,27.62,1165000,1.49
+1978-08-16,27.12,27.25,26.50,27.12,717300,1.46
+1978-08-15,26.87,27.12,26.62,27.12,594000,1.46
+1978-08-14,26.50,27.00,26.50,26.87,694800,1.45
+1978-08-11,26.25,26.75,25.75,26.25,401000,1.41
+1978-08-10,26.50,26.87,26.12,26.25,603900,1.41
+1978-08-09,26.50,27.12,26.50,26.50,1039000,1.43
+1978-08-08,26.25,26.62,25.75,26.25,394600,1.41
+1978-08-07,26.37,26.50,25.75,26.25,466200,1.41
+1978-08-04,26.75,26.75,26.00,26.37,547600,1.42
+1978-08-03,27.00,27.37,26.12,26.75,1357200,1.44
+1978-08-02,26.37,27.00,25.87,27.00,1308600,1.45
+1978-08-01,26.37,26.37,26.12,26.37,998600,1.42
+1978-07-31,25.62,26.37,25.37,26.37,1491300,1.42
+1978-07-28,24.50,25.62,24.12,25.62,1233400,1.38
+1978-07-27,24.37,24.75,24.25,24.50,716400,1.32
+1978-07-26,24.62,24.62,23.75,24.37,615200,1.31
+1978-07-25,23.62,24.62,23.50,24.62,710100,1.32
+1978-07-24,23.87,23.87,23.50,23.62,990000,1.27
+1978-07-21,24.12,24.12,23.75,23.87,309600,1.28
+1978-07-20,24.37,24.87,24.00,24.12,677200,1.30
+1978-07-19,23.87,24.50,23.75,24.37,861300,1.31
+1978-07-18,24.25,24.37,23.87,23.87,227700,1.28
+1978-07-17,24.62,24.87,24.12,24.25,445000,1.30
+1978-07-14,24.25,24.62,24.00,24.62,688500,1.32
+1978-07-13,24.50,24.50,24.00,24.25,329000,1.30
+1978-07-12,24.50,24.87,24.37,24.50,365800,1.32
+1978-07-11,24.25,24.50,24.00,24.50,448600,1.32
+1978-07-10,24.00,24.25,23.75,24.25,388400,1.30
+1978-07-07,24.12,24.12,23.75,24.00,368600,1.29
+1978-07-06,24.12,24.25,24.00,24.12,371200,1.30
+1978-07-05,24.12,24.25,24.00,24.12,614700,1.30
+1978-07-03,24.62,24.62,24.00,24.12,287600,1.30
+1978-06-30,24.37,24.62,24.25,24.62,412200,1.32
+1978-06-29,25.00,25.00,24.37,24.37,362700,1.31
+1978-06-28,24.87,25.00,24.62,25.00,338800,1.34
+1978-06-27,24.50,24.87,24.37,24.87,371200,1.34
+1978-06-26,25.25,25.25,24.37,24.50,1460200,1.32
+1978-06-23,25.50,25.87,24.75,25.50,341100,1.36
+1978-06-22,25.12,25.50,25.12,25.50,581400,1.36
+1978-06-21,25.25,25.37,25.00,25.12,596200,1.34
+1978-06-20,25.87,25.87,25.25,25.25,460400,1.34
+1978-06-19,25.62,26.12,25.25,26.12,529600,1.39
+1978-06-16,25.87,26.12,25.50,25.62,417200,1.36
+1978-06-15,26.37,26.37,25.37,25.87,396400,1.37
+1978-06-14,26.37,27.12,26.12,26.37,459000,1.40
+1978-06-13,26.50,26.50,26.00,26.37,639000,1.40
+1978-06-12,26.87,26.87,26.50,26.62,323600,1.41
+1978-06-09,27.12,27.12,26.75,27.00,544000,1.44
+1978-06-08,27.37,28.00,27.12,27.25,693400,1.45
+1978-06-07,27.50,27.62,27.00,27.37,764100,1.45
+1978-06-06,27.37,28.12,27.37,27.50,1672600,1.46
+1978-06-05,25.75,27.25,25.75,27.25,778500,1.45
+1978-06-02,25.37,25.75,25.25,25.50,386100,1.36
+1978-06-01,25.62,25.75,25.37,25.37,678600,1.35
+1978-05-31,25.62,25.87,25.37,25.62,455800,1.36
+1978-05-30,25.37,25.62,25.37,25.62,382500,1.36
+1978-05-26,25.62,25.62,25.12,25.37,601200,1.35
+1978-05-25,26.00,26.12,25.50,25.62,552600,1.36
+1978-05-24,26.37,26.37,25.75,26.00,552200,1.38
+1978-05-23,27.12,27.25,26.25,26.50,588600,1.41
+1978-05-22,26.87,27.75,26.62,27.12,622800,1.44
+1978-05-19,26.50,27.12,26.50,26.87,556200,1.43
+1978-05-18,27.37,27.50,26.50,26.50,864900,1.41
+1978-05-17,27.37,27.75,27.37,27.37,640400,1.45
+1978-05-16,27.12,27.75,27.12,27.25,1188900,1.45
+1978-05-15,26.62,27.12,26.62,27.12,625000,1.44
+1978-05-12,26.50,27.87,26.50,26.62,740200,1.41
+1978-05-11,25.62,26.62,25.50,26.50,1012500,1.41
+1978-05-10,25.75,26.12,25.62,25.62,531000,1.36
+1978-05-09,25.50,25.87,25.37,25.75,799600,1.37
+1978-05-08,25.37,25.75,25.37,25.50,651200,1.36
+1978-05-05,24.75,25.87,24.75,25.25,712800,1.34
+1978-05-04,24.50,25.00,24.00,24.75,1292400,1.32
+1978-05-03,25.50,25.50,24.50,24.50,1587600,1.30
+1978-05-02,26.12,26.12,25.12,25.50,1318500,1.36
+1978-05-01,26.87,26.87,26.00,26.12,1694700,1.39
+1978-04-28,26.00,27.00,25.75,26.87,851000,1.43
+1978-04-27,26.87,26.87,25.75,26.00,734800,1.38
+1978-04-26,27.50,27.62,27.12,27.12,1868400,1.44
+1978-04-25,27.62,28.50,26.62,27.50,1611000,1.46
+1978-04-24,26.75,27.62,26.50,27.62,607500,1.47
+1978-04-21,26.50,26.75,26.50,26.75,500800,1.42
+1978-04-20,26.25,27.25,26.25,26.37,1826600,1.40
+1978-04-19,25.75,26.37,25.75,26.25,942300,1.40
+1978-04-18,26.00,26.25,25.62,25.75,1641600,1.37
+1978-04-17,25.00,26.50,25.00,26.00,2579000,1.38
+1978-04-14,23.50,24.62,23.50,24.50,1737400,1.30
+1978-04-13,22.75,23.12,22.37,23.12,683600,1.23
+1978-04-12,23.12,23.12,22.62,22.75,545000,1.21
+1978-04-11,23.12,23.25,23.00,23.12,496400,1.23
+1978-04-10,23.12,23.12,22.87,23.12,518400,1.23
+1978-04-07,23.00,23.25,22.87,23.12,323600,1.23
+1978-04-06,23.25,23.37,22.00,23.00,546300,1.22
+1978-04-05,23.00,23.25,22.87,23.25,421200,1.24
+1978-04-04,22.87,23.00,22.75,23.00,467600,1.22
+1978-04-03,23.25,23.25,22.75,22.87,716400,1.22
+1978-03-31,23.62,23.62,23.37,23.50,454000,1.25
+1978-03-30,23.75,23.87,23.37,23.75,422100,1.26
+1978-03-29,23.87,24.00,23.75,23.75,360900,1.26
+1978-03-28,23.75,24.00,23.75,23.87,811400,1.27
+1978-03-27,23.75,23.75,23.50,23.75,385200,1.26
+1978-03-23,23.62,24.25,23.62,24.25,505400,1.27
+1978-03-22,23.62,23.87,23.25,23.62,901400,1.24
+1978-03-21,24.25,24.25,23.62,23.62,752400,1.24
+1978-03-20,24.12,24.37,24.12,24.25,639000,1.27
+1978-03-17,24.12,24.12,23.75,23.87,502600,1.25
+1978-03-16,23.37,24.12,23.25,24.12,575100,1.27
+1978-03-15,23.25,23.37,23.12,23.37,541400,1.23
+1978-03-14,23.25,23.25,23.12,23.25,500800,1.22
+1978-03-13,23.37,23.50,23.25,23.37,487800,1.23
+1978-03-10,23.25,23.50,23.12,23.37,680800,1.23
+1978-03-09,23.12,23.37,23.00,23.25,687200,1.22
+1978-03-08,23.12,23.25,22.75,23.12,1926400,1.21
+1978-03-07,22.50,23.12,22.50,23.12,648900,1.21
+1978-03-06,22.62,22.75,22.25,22.37,441000,1.17
+1978-03-03,22.62,22.87,22.50,22.62,509800,1.19
+1978-03-02,22.50,22.62,22.37,22.62,647600,1.19
+1978-03-01,22.50,22.62,22.37,22.50,614700,1.18
+1978-02-28,22.75,22.75,22.00,22.50,684900,1.18
+1978-02-27,23.12,23.37,22.75,23.00,598500,1.21
+1978-02-24,23.12,23.25,22.75,23.12,591300,1.21
+1978-02-23,23.12,23.12,22.87,23.12,757800,1.21
+1978-02-22,23.37,23.62,23.25,23.25,591300,1.22
+1978-02-21,23.37,23.37,23.12,23.37,570200,1.23
+1978-02-17,23.50,23.62,23.25,23.37,476600,1.23
+1978-02-16,23.87,23.87,23.37,23.50,542200,1.23
+1978-02-15,24.00,24.12,23.75,23.87,764100,1.25
+1978-02-14,24.37,24.37,24.00,24.00,327600,1.26
+1978-02-13,24.37,24.50,24.12,24.50,443700,1.29
+1978-02-10,24.25,24.50,24.00,24.37,398700,1.28
+1978-02-09,24.75,24.75,24.12,24.25,533700,1.27
+1978-02-08,24.62,24.87,24.50,24.75,802800,1.30
+1978-02-07,24.37,24.75,24.12,24.62,467600,1.29
+1978-02-06,24.37,24.37,23.75,24.37,495900,1.28
+1978-02-03,25.00,25.00,24.50,24.50,555300,1.29
+1978-02-02,25.37,25.50,24.75,25.00,647600,1.31
+1978-02-01,25.50,25.50,25.25,25.37,422600,1.33
+1978-01-31,25.50,25.87,25.25,25.50,369900,1.34
+1978-01-30,25.00,25.87,25.00,25.50,606200,1.34
+1978-01-27,24.62,25.12,24.50,24.87,467100,1.31
+1978-01-26,25.25,25.25,24.50,24.62,683600,1.29
+1978-01-25,25.37,25.62,25.12,25.37,407700,1.33
+1978-01-24,25.12,25.37,25.12,25.37,426200,1.33
+1978-01-23,25.50,25.50,25.00,25.12,559800,1.32
+1978-01-20,26.00,26.00,25.50,25.50,271400,1.34
+1978-01-19,26.25,26.37,25.87,26.00,526500,1.36
+1978-01-18,25.62,26.25,25.62,26.25,557600,1.38
+1978-01-17,25.12,25.62,25.00,25.62,377100,1.34
+1978-01-16,25.37,25.37,24.87,25.12,965200,1.32
+1978-01-13,25.25,25.62,25.25,25.37,458600,1.33
+1978-01-12,25.37,25.62,25.25,25.25,741200,1.33
+1978-01-11,25.50,25.62,25.00,25.37,419000,1.33
+1978-01-10,25.37,25.62,25.25,25.50,647100,1.34
+1978-01-09,25.50,25.50,25.12,25.37,829800,1.33
+1978-01-06,25.87,26.00,25.50,25.62,922500,1.34
+1978-01-05,26.25,27.25,25.75,25.87,1134900,1.36
+1978-01-04,26.00,26.37,25.00,26.25,1219000,1.38
+1978-01-03,26.62,26.62,25.62,26.00,585900,1.36
+1977-12-30,27.00,27.25,26.50,26.75,866200,1.40
+1977-12-29,27.00,27.25,26.75,27.00,727600,1.42
+1977-12-28,27.25,27.25,26.87,27.00,476600,1.42
+1977-12-27,27.50,27.75,27.25,27.50,495900,1.44
+1977-12-23,27.37,27.50,26.87,27.50,597600,1.44
+1977-12-22,26.25,27.37,26.12,27.37,1208700,1.42
+1977-12-21,25.50,27.62,25.50,26.25,1001200,1.36
+1977-12-20,25.87,25.87,25.25,25.37,1363500,1.32
+1977-12-19,26.25,26.25,25.62,25.87,765000,1.34
+1977-12-16,26.37,26.50,26.00,26.25,932400,1.36
+1977-12-15,27.00,27.00,26.12,26.37,693400,1.37
+1977-12-14,26.87,27.00,26.50,27.00,654800,1.40
+1977-12-13,27.00,27.00,26.62,26.87,821200,1.39
+1977-12-12,27.00,27.25,26.87,27.00,487400,1.40
+1977-12-09,26.62,27.25,26.50,27.00,437800,1.40
+1977-12-08,26.37,27.00,26.37,26.62,780300,1.38
+1977-12-07,26.25,26.50,26.00,26.37,881100,1.37
+1977-12-06,26.87,26.87,26.00,26.25,918400,1.36
+1977-12-05,27.12,27.12,26.87,26.87,549000,1.39
+1977-12-02,27.00,27.12,26.75,27.12,1179000,1.41
+1977-12-01,27.00,27.37,26.87,27.00,784800,1.40
+1977-11-30,27.37,28.25,27.00,27.00,1031000,1.40
+1977-11-29,27.87,28.00,27.12,27.37,1143900,1.42
+1977-11-28,28.37,28.50,27.87,27.87,509000,1.45
+1977-11-25,28.25,28.37,28.00,28.37,1095300,1.47
+1977-11-23,28.00,28.25,27.25,28.25,671400,1.47
+1977-11-22,27.37,28.25,27.37,28.00,1053900,1.45
+1977-11-21,27.62,27.62,27.25,27.37,817200,1.42
+1977-11-18,27.50,27.87,27.37,27.62,1190200,1.43
+1977-11-17,27.50,27.87,27.37,27.50,841500,1.43
+1977-11-16,28.25,28.25,27.00,27.50,786200,1.43
+1977-11-15,27.75,28.25,27.50,28.25,1089900,1.47
+1977-11-14,28.87,28.87,27.75,27.75,1056600,1.44
+1977-11-11,29.00,29.37,28.87,29.00,1404000,1.51
+1977-11-10,28.50,29.25,28.12,29.00,879800,1.51
+1977-11-09,28.62,28.62,28.25,28.50,565200,1.48
+1977-11-08,28.87,29.00,28.37,28.62,526000,1.49
+1977-11-07,28.62,29.12,28.62,28.87,529600,1.50
+1977-11-04,28.25,28.75,28.00,28.50,742500,1.48
+1977-11-03,27.75,28.37,27.62,28.25,778500,1.47
+1977-11-02,28.25,28.25,27.62,27.75,873400,1.44
+1977-11-01,28.62,28.62,28.12,28.25,696600,1.47
+1977-10-31,28.87,29.00,28.62,28.87,761400,1.50
+1977-10-28,28.25,29.00,28.25,28.87,831600,1.50
+1977-10-27,27.62,28.62,27.62,28.12,1226200,1.46
+1977-10-26,26.75,28.00,26.62,27.62,802800,1.43
+1977-10-25,26.37,26.75,26.00,26.75,678600,1.39
+1977-10-24,26.75,26.87,26.25,26.37,590800,1.37
+1977-10-21,27.50,27.50,26.62,26.75,1224000,1.39
+1977-10-20,27.75,28.00,27.37,28.00,1072800,1.45
+1977-10-19,28.62,28.62,27.50,27.75,912200,1.44
+1977-10-18,28.87,29.12,28.50,28.87,553500,1.50
+1977-10-17,28.75,28.87,28.37,28.87,504900,1.50
+1977-10-14,29.37,29.75,28.75,28.75,819900,1.49
+1977-10-13,29.62,29.62,29.12,29.37,638600,1.52
+1977-10-12,30.00,30.00,29.37,29.62,1220400,1.54
+1977-10-11,31.12,31.12,30.00,30.00,554000,1.56
+1977-10-10,31.12,31.12,30.75,31.12,507200,1.62
+1977-10-07,31.00,31.25,31.00,31.12,463500,1.62
+1977-10-06,30.62,31.12,30.50,31.00,631400,1.61
+1977-10-05,30.62,30.87,30.50,30.62,585900,1.59
+1977-10-04,31.12,31.25,30.50,30.62,638600,1.59
+1977-10-03,31.12,31.25,30.87,31.12,746100,1.62
+1977-09-30,30.62,31.12,30.62,31.12,801400,1.62
+1977-09-29,30.37,31.00,30.37,30.62,696200,1.59
+1977-09-28,30.50,30.50,30.12,30.37,492300,1.58
+1977-09-27,30.62,31.12,30.37,30.62,971600,1.59
+1977-09-26,30.37,30.75,30.12,30.62,757400,1.59
+1977-09-23,30.25,30.75,30.12,30.37,686200,1.56
+1977-09-22,30.00,30.50,30.00,30.25,824800,1.55
+1977-09-21,31.12,31.37,30.00,30.00,1055200,1.54
+1977-09-20,31.12,31.25,31.00,31.12,796500,1.60
+1977-09-19,31.50,31.50,31.12,31.12,478400,1.60
+1977-09-16,31.87,31.87,31.50,31.62,858600,1.63
+1977-09-15,31.50,32.13,31.50,32.00,973800,1.64
+1977-09-14,31.12,31.62,31.00,31.50,767700,1.62
+1977-09-13,31.00,31.37,30.87,31.12,640400,1.60
+1977-09-12,31.12,31.25,30.75,31.00,721400,1.59
+1977-09-09,31.37,31.37,31.00,31.12,479700,1.60
+1977-09-08,32.00,32.13,31.37,31.37,748800,1.61
+1977-09-07,31.50,32.13,31.50,32.00,463500,1.64
+1977-09-06,31.00,31.62,31.00,31.37,442400,1.61
+1977-09-02,30.62,31.00,30.62,31.00,287100,1.59
+1977-09-01,30.87,31.12,30.50,30.62,405000,1.57
+1977-08-31,30.50,30.87,30.37,30.87,407200,1.59
+1977-08-30,31.00,31.25,30.50,30.50,381600,1.57
+1977-08-29,30.75,31.25,30.75,31.00,410800,1.59
+1977-08-26,30.62,30.62,30.12,30.62,587700,1.57
+1977-08-25,31.25,31.25,30.62,30.62,327600,1.57
+1977-08-24,31.50,31.62,31.00,31.25,597600,1.61
+1977-08-23,31.37,31.87,31.25,31.50,729900,1.62
+1977-08-22,30.87,31.50,30.75,31.37,608400,1.61
+1977-08-19,30.62,30.87,30.00,30.87,417600,1.59
+1977-08-18,30.75,31.00,30.37,30.62,692100,1.57
+1977-08-17,30.50,30.87,30.37,30.75,692100,1.58
+1977-08-16,30.87,31.25,30.37,30.50,991400,1.57
+1977-08-15,30.87,31.00,30.37,30.87,414000,1.59
+1977-08-12,31.12,31.12,30.75,30.87,303800,1.59
+1977-08-11,31.62,31.75,31.12,31.12,560200,1.60
+1977-08-10,31.37,31.62,31.25,31.62,563800,1.63
+1977-08-09,31.37,31.50,31.12,31.37,450000,1.61
+1977-08-08,31.62,31.62,31.12,31.37,1139000,1.61
+1977-08-05,31.62,32.00,31.50,31.62,658800,1.63
+1977-08-04,31.25,31.87,31.00,31.62,453600,1.63
+1977-08-03,31.25,31.37,30.75,31.25,711400,1.61
+1977-08-02,31.75,31.75,31.00,31.25,830200,1.61
+1977-08-01,31.50,32.00,31.50,31.75,757400,1.63
+1977-07-29,31.50,31.62,31.25,31.50,505400,1.62
+1977-07-28,31.62,31.75,31.37,31.50,1037700,1.62
+1977-07-27,32.00,32.00,31.00,31.62,1042200,1.63
+1977-07-26,32.00,32.13,31.62,32.00,729000,1.64
+1977-07-25,32.50,32.63,31.87,32.00,537800,1.64
+1977-07-22,32.63,33.00,32.25,32.50,523800,1.67
+1977-07-21,32.00,32.88,32.00,32.63,750200,1.68
+1977-07-20,32.38,32.63,32.00,32.00,1121000,1.64
+1977-07-19,32.25,32.50,31.75,32.38,1352200,1.66
+1977-07-18,32.38,32.50,32.00,32.25,1040000,1.66
+1977-07-15,31.87,32.38,31.87,32.38,1127700,1.66
+1977-07-13,31.50,31.75,31.37,31.75,818600,1.63
+1977-07-12,31.25,31.87,31.12,31.50,1273500,1.62
+1977-07-11,31.87,31.87,31.00,31.25,1146600,1.61
+1977-07-08,32.88,33.00,31.87,31.87,3523500,1.64
+1977-07-07,33.25,33.38,32.63,32.88,720900,1.69
+1977-07-06,33.50,33.75,32.88,33.25,777200,1.71
+1977-07-05,33.75,34.00,33.25,33.50,516200,1.72
+1977-07-01,34.13,34.25,33.50,33.75,485100,1.73
+1977-06-30,34.00,34.25,33.88,34.13,468900,1.75
+1977-06-29,34.00,34.13,33.63,34.00,776200,1.75
+1977-06-28,35.50,35.50,34.00,34.00,635800,1.75
+1977-06-27,36.13,36.38,35.50,35.63,406400,1.83
+1977-06-24,36.25,36.50,36.00,36.13,437800,1.86
+1977-06-23,35.75,36.25,35.75,36.25,585900,1.85
+1977-06-22,35.38,35.75,35.00,35.75,366300,1.82
+1977-06-21,35.38,35.63,35.13,35.38,547600,1.80
+1977-06-20,35.00,35.50,34.72,35.38,560200,1.80
+1977-06-17,34.75,35.00,34.38,35.00,507200,1.78
+1977-06-16,34.75,34.75,34.25,34.75,464800,1.77
+1977-06-15,35.38,35.38,34.63,34.88,414900,1.78
+1977-06-14,34.63,35.38,34.50,35.38,608800,1.80
+1977-06-13,35.00,35.00,34.63,34.63,327600,1.77
+1977-06-10,34.63,35.00,34.25,35.00,365000,1.78
+1977-06-09,34.63,34.63,34.13,34.63,360900,1.77
+1977-06-08,34.38,34.88,34.38,34.63,632200,1.77
+1977-06-07,34.13,34.38,33.75,34.38,904000,1.75
+1977-06-06,34.38,34.75,33.88,34.13,396000,1.74
+1977-06-03,34.75,34.75,33.88,34.38,1216400,1.75
+1977-06-02,35.38,35.63,34.75,34.75,1939000,1.77
+1977-06-01,35.13,35.63,35.00,35.38,380200,1.80
+1977-05-31,35.00,35.38,34.75,35.13,419000,1.79
+1977-05-27,35.50,35.50,34.88,35.00,357800,1.78
+1977-05-26,35.00,35.50,34.88,35.50,784800,1.81
+1977-05-25,35.50,35.63,35.00,35.00,708800,1.78
+1977-05-24,35.63,35.63,35.00,35.50,548600,1.81
+1977-05-23,36.00,36.00,35.50,35.63,370400,1.82
+1977-05-20,36.63,36.63,36.00,36.25,415400,1.85
+1977-05-19,37.25,37.25,36.63,36.75,451400,1.87
+1977-05-18,36.13,37.50,36.13,37.25,814000,1.90
+1977-05-17,35.88,36.75,35.75,36.00,552600,1.84
+1977-05-16,36.25,36.50,35.75,35.88,558900,1.83
+1977-05-13,36.25,36.38,36.13,36.25,359100,1.85
+1977-05-12,36.50,36.50,36.00,36.25,545000,1.85
+1977-05-11,36.88,36.88,36.38,36.63,399600,1.87
+1977-05-10,36.50,37.00,36.38,36.88,369900,1.88
+1977-05-09,36.63,36.75,36.13,36.50,387400,1.86
+1977-05-06,36.88,36.88,36.63,36.63,364000,1.87
+1977-05-05,36.75,37.38,36.50,37.00,388800,1.89
+1977-05-04,37.13,37.13,36.63,36.75,431100,1.87
+1977-05-03,37.00,37.38,37.00,37.13,294800,1.89
+1977-05-02,37.13,37.25,36.50,36.88,433400,1.88
+1977-04-29,36.50,37.13,36.50,37.13,398700,1.89
+1977-04-28,36.38,36.75,36.00,36.50,512100,1.86
+1977-04-27,35.88,36.63,35.75,36.38,673600,1.85
+1977-04-26,36.25,36.63,35.75,35.88,647600,1.83
+1977-04-25,37.38,37.38,36.13,36.25,829800,1.85
+1977-04-22,38.13,38.13,37.63,37.63,559800,1.92
+1977-04-21,38.25,39.38,38.13,38.38,641200,1.96
+1977-04-20,38.25,38.63,37.88,38.25,607500,1.95
+1977-04-19,38.38,38.38,38.00,38.25,425200,1.95
+1977-04-18,38.38,38.38,38.00,38.38,425200,1.96
+1977-04-15,38.50,38.75,38.25,38.63,563800,1.97
+1977-04-14,38.25,38.75,38.25,38.50,1204600,1.96
+1977-04-13,37.75,37.75,37.25,37.75,618800,1.92
+1977-04-12,37.13,37.75,37.13,37.75,871600,1.92
+1977-04-11,36.75,37.13,36.75,37.00,543600,1.89
+1977-04-07,37.25,37.25,36.75,36.75,684000,1.87
+1977-04-06,37.25,37.25,36.75,37.25,351400,1.90
+1977-04-05,37.00,37.25,36.50,37.25,403600,1.90
+1977-04-04,37.88,38.00,36.88,37.00,457200,1.89
+1977-04-01,37.63,38.00,37.63,37.88,327200,1.93
+1977-03-31,37.75,38.00,37.50,37.63,351400,1.92
+1977-03-30,38.13,38.50,37.75,37.75,519800,1.92
+1977-03-29,37.63,38.25,37.63,38.13,393800,1.94
+1977-03-28,37.75,37.88,37.13,37.63,462600,1.92
+1977-03-25,38.00,38.00,37.00,37.75,381600,1.92
+1977-03-24,38.25,38.25,37.75,38.00,498600,1.92
+1977-03-23,38.38,38.63,38.13,38.50,481500,1.95
+1977-03-22,38.88,39.00,38.13,38.38,553500,1.94
+1977-03-21,39.13,39.13,38.75,38.88,341100,1.97
+1977-03-18,39.13,39.25,39.00,39.13,426600,1.98
+1977-03-17,39.25,39.25,38.75,39.13,598500,1.98
+1977-03-16,39.38,39.50,39.00,39.25,824000,1.99
+1977-03-15,39.50,39.75,39.38,39.38,864000,1.99
+1977-03-14,38.00,39.50,38.00,39.50,775400,2.00
+1977-03-11,37.50,38.00,37.25,38.00,679000,1.92
+1977-03-10,37.25,37.50,37.00,37.50,460400,1.90
+1977-03-09,37.00,37.25,36.63,37.25,761000,1.89
+1977-03-08,36.88,37.38,36.88,37.00,619600,1.87
+1977-03-07,36.88,37.00,36.63,36.88,735300,1.87
+1977-03-04,36.75,37.13,36.75,36.88,725000,1.87
+1977-03-03,36.63,37.00,36.63,36.63,660200,1.86
+1977-03-02,37.25,37.50,36.63,36.63,864900,1.86
+1977-03-01,36.88,37.25,36.75,37.25,1043600,1.89
+1977-02-28,36.88,37.00,36.75,36.88,577800,1.87
+1977-02-25,36.88,37.00,36.50,36.88,583600,1.87
+1977-02-24,36.88,37.13,36.75,36.88,374000,1.87
+1977-02-23,37.25,37.25,36.63,36.88,633600,1.87
+1977-02-22,37.25,37.38,37.00,37.25,518400,1.89
+1977-02-18,37.50,37.50,36.88,37.25,739800,1.89
+1977-02-17,38.00,38.13,37.13,37.50,1103400,1.90
+1977-02-16,37.25,38.38,36.75,38.00,772200,1.92
+1977-02-15,36.88,37.25,36.88,37.25,692100,1.89
+1977-02-14,36.75,37.25,36.50,36.75,632200,1.86
+1977-02-11,36.88,36.88,36.38,36.75,496400,1.86
+1977-02-10,36.50,37.00,36.50,36.88,544000,1.87
+1977-02-09,36.88,36.88,36.38,36.50,680000,1.85
+1977-02-08,37.25,37.63,36.75,37.00,909000,1.87
+1977-02-07,37.75,37.88,37.25,37.25,1121000,1.89
+1977-02-04,37.75,38.75,37.75,37.75,585900,1.91
+1977-02-03,38.63,38.88,37.63,37.75,1007600,1.91
+1977-02-02,38.88,39.00,38.63,38.63,467600,1.96
+1977-02-01,38.25,39.00,38.25,38.88,810000,1.97
+1977-01-31,37.75,38.25,37.75,38.25,539100,1.94
+1977-01-28,37.25,38.00,37.25,37.75,736200,1.91
+1977-01-27,38.00,38.13,37.00,37.00,727600,1.87
+1977-01-26,38.88,38.88,37.25,38.00,1278400,1.92
+1977-01-25,39.75,39.75,38.63,38.88,1037700,1.97
+1977-01-24,40.50,40.63,39.88,40.00,700200,2.03
+1977-01-21,40.00,40.63,39.88,40.50,553500,2.05
+1977-01-20,40.63,40.88,39.75,40.00,626000,2.03
+1977-01-19,40.38,40.75,40.38,40.63,958500,2.06
+1977-01-18,40.88,41.00,40.00,40.38,833400,2.04
+1977-01-17,40.63,41.13,40.50,40.88,510300,2.07
+1977-01-14,41.00,41.00,40.50,40.63,413600,2.06
+1977-01-13,40.13,41.00,40.13,41.00,644000,2.08
+1977-01-12,40.63,40.63,40.00,40.13,675900,2.03
+1977-01-11,41.75,41.88,40.63,40.75,862200,2.06
+1977-01-10,41.50,41.88,41.25,41.75,871200,2.11
+1977-01-07,41.50,41.88,41.25,41.50,396400,2.10
+1977-01-06,42.00,42.00,41.50,41.50,545000,2.10
+1977-01-05,42.25,42.50,41.25,42.50,896000,2.15
+1977-01-04,42.75,43.75,42.00,42.25,757400,2.14
+1977-01-03,42.63,43.50,42.63,42.75,653800,2.16
diff --git a/data/F.txt b/data/F.txt
new file mode 100644
index 0000000..cbaf2e9
--- /dev/null
+++ b/data/F.txt
@@ -0,0 +1,8906 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,11.98,12.00,11.88,11.91,35966200,11.91
+2012-04-16,12.01,12.05,11.83,11.88,31893100,11.88
+2012-04-13,11.98,12.03,11.84,11.92,39675000,11.92
+2012-04-12,11.94,12.13,11.86,12.07,26988800,12.07
+2012-04-11,11.99,12.02,11.88,11.91,34724400,11.91
+2012-04-10,12.19,12.28,11.65,11.79,77370300,11.79
+2012-04-09,12.26,12.29,12.11,12.22,42515300,12.22
+2012-04-05,12.38,12.58,12.38,12.47,37939500,12.47
+2012-04-04,12.46,12.52,12.32,12.51,51505000,12.51
+2012-04-03,12.71,12.95,12.46,12.64,97034200,12.64
+2012-04-02,12.50,12.65,12.44,12.62,43966900,12.62
+2012-03-30,12.55,12.58,12.40,12.48,36381000,12.48
+2012-03-29,12.33,12.52,12.24,12.50,51039700,12.50
+2012-03-28,12.35,12.36,12.18,12.32,41051700,12.32
+2012-03-27,12.51,12.61,12.30,12.32,35070700,12.32
+2012-03-26,12.45,12.50,12.39,12.48,26692200,12.48
+2012-03-23,12.31,12.37,12.18,12.32,44755000,12.32
+2012-03-22,12.48,12.54,12.24,12.32,50117100,12.32
+2012-03-21,12.59,12.67,12.55,12.57,27521400,12.57
+2012-03-20,12.48,12.61,12.39,12.54,40214400,12.54
+2012-03-19,12.52,12.68,12.48,12.63,52445700,12.63
+2012-03-16,12.86,12.90,12.51,12.51,77119600,12.51
+2012-03-15,12.90,13.04,12.83,12.90,55286600,12.90
+2012-03-14,12.64,12.90,12.63,12.88,47578500,12.88
+2012-03-13,12.48,12.72,12.40,12.70,42783600,12.70
+2012-03-12,12.57,12.59,12.37,12.43,30275700,12.43
+2012-03-09,12.53,12.73,12.48,12.58,36159300,12.58
+2012-03-08,12.41,12.55,12.32,12.46,37099100,12.46
+2012-03-07,12.21,12.30,12.15,12.24,28440900,12.24
+2012-03-06,12.23,12.25,12.00,12.09,57374500,12.09
+2012-03-05,12.67,12.68,12.41,12.46,28433700,12.46
+2012-03-02,12.74,12.94,12.68,12.72,49063500,12.72
+2012-03-01,12.48,12.77,12.45,12.66,68262000,12.66
+2012-02-29,12.28,12.55,12.25,12.38,62093700,12.38
+2012-02-28,12.34,12.35,12.20,12.25,30789000,12.25
+2012-02-27,12.11,12.36,11.99,12.30,38703400,12.30
+2012-02-24,12.43,12.46,12.19,12.23,31399300,12.23
+2012-02-23,12.27,12.44,12.16,12.40,36747600,12.40
+2012-02-22,12.49,12.51,12.22,12.28,43326000,12.28
+2012-02-21,12.74,12.76,12.46,12.53,38409800,12.53
+2012-02-17,12.84,12.88,12.71,12.75,30778000,12.75
+2012-02-16,12.38,12.77,12.38,12.74,49164400,12.74
+2012-02-15,12.47,12.57,12.33,12.38,38174800,12.38
+2012-02-14,12.46,12.58,12.34,12.48,39627900,12.48
+2012-02-13,12.74,12.74,12.51,12.54,34474400,12.54
+2012-02-10,12.52,12.66,12.37,12.44,52505500,12.44
+2012-02-09,12.89,12.90,12.67,12.69,52290500,12.69
+2012-02-08,12.91,12.96,12.80,12.84,35352500,12.84
+2012-02-07,12.93,12.97,12.83,12.88,39413500,12.88
+2012-02-06,12.85,13.00,12.71,12.96,46363300,12.96
+2012-02-03,12.47,12.84,12.39,12.79,78851200,12.79
+2012-02-02,12.40,12.43,12.20,12.26,48347600,12.26
+2012-02-01,12.73,12.75,12.29,12.33,71669000,12.33
+2012-01-31,12.47,12.51,12.20,12.42,46412100,12.42
+2012-01-30,12.06,12.44,12.00,12.29,57752600,12.29
+2012-01-27,11.96,12.53,11.79,12.21,142155300,12.21
+2012-01-26,13.03,13.05,12.66,12.79,75470700,12.74
+2012-01-25,12.80,12.98,12.70,12.93,54021600,12.88
+2012-01-24,12.56,12.86,12.46,12.82,45768400,12.77
+2012-01-23,12.69,12.84,12.55,12.66,49379700,12.61
+2012-01-20,12.55,12.64,12.45,12.59,43705700,12.54
+2012-01-19,12.48,12.72,12.43,12.61,70894200,12.56
+2012-01-18,12.03,12.37,12.00,12.34,47102700,12.29
+2012-01-17,12.20,12.26,11.96,12.02,44398400,11.97
+2012-01-13,12.01,12.08,11.84,12.04,46366700,11.99
+2012-01-12,12.16,12.18,11.89,12.14,48687700,12.09
+2012-01-11,11.74,12.18,11.65,12.07,63806000,12.02
+2012-01-10,12.00,12.05,11.63,11.80,121750600,11.75
+2012-01-09,11.83,11.95,11.70,11.80,53981500,11.75
+2012-01-06,11.74,11.80,11.52,11.71,59840700,11.66
+2012-01-05,11.33,11.63,11.24,11.59,67877500,11.54
+2012-01-04,11.15,11.53,11.07,11.30,79725200,11.26
+2012-01-03,11.00,11.25,10.99,11.13,45709900,11.09
+2011-12-30,10.64,10.79,10.60,10.76,26815800,10.72
+2011-12-29,10.56,10.75,10.50,10.68,34317000,10.64
+2011-12-28,10.82,10.84,10.43,10.52,33445100,10.48
+2011-12-27,10.87,10.98,10.76,10.81,25444800,10.77
+2011-12-23,10.99,11.00,10.79,10.95,26953000,10.91
+2011-12-22,10.78,10.98,10.66,10.94,43983100,10.90
+2011-12-21,10.38,10.74,10.33,10.66,56203100,10.62
+2011-12-20,10.21,10.38,10.18,10.33,45235100,10.29
+2011-12-19,10.25,10.39,9.99,10.02,45068200,9.98
+2011-12-16,10.32,10.40,10.16,10.25,45962300,10.21
+2011-12-15,10.31,10.42,10.19,10.25,46636200,10.21
+2011-12-14,10.33,10.41,10.10,10.15,53224300,10.11
+2011-12-13,10.92,11.04,10.36,10.48,67905600,10.44
+2011-12-12,10.87,10.89,10.68,10.85,40777500,10.81
+2011-12-09,10.94,11.11,10.87,11.03,48326600,10.99
+2011-12-08,10.96,11.11,9.84,10.75,82552300,10.71
+2011-12-07,11.00,11.15,10.88,11.08,45168800,11.04
+2011-12-06,11.10,11.19,11.00,11.05,39786100,11.01
+2011-12-05,11.16,11.42,11.02,11.11,65924700,11.07
+2011-12-02,10.79,11.10,10.75,10.90,67252600,10.86
+2011-12-01,10.51,10.81,10.41,10.59,61397000,10.55
+2011-11-30,10.33,10.60,10.17,10.60,66922300,10.56
+2011-11-29,10.03,10.13,9.92,9.99,40443800,9.95
+2011-11-28,10.15,10.19,9.90,10.00,57953300,9.96
+2011-11-25,9.81,9.95,9.75,9.75,20118500,9.71
+2011-11-23,9.97,10.04,9.83,9.83,44958400,9.79
+2011-11-22,10.02,10.15,9.90,10.09,43750700,10.05
+2011-11-21,9.99,10.12,9.80,10.05,60890100,10.01
+2011-11-18,10.28,10.30,10.07,10.10,44422000,10.06
+2011-11-17,10.54,10.56,10.07,10.17,69670700,10.13
+2011-11-16,10.80,10.82,10.50,10.56,49001300,10.52
+2011-11-15,10.93,11.00,10.82,10.87,43972900,10.83
+2011-11-14,11.12,11.17,10.98,11.02,30530100,10.98
+2011-11-11,11.15,11.18,11.05,11.14,32872400,11.10
+2011-11-10,11.17,11.19,10.90,10.99,50555200,10.95
+2011-11-09,11.20,11.38,10.98,11.04,72026000,11.00
+2011-11-08,11.27,11.68,11.18,11.61,60893400,11.56
+2011-11-07,11.20,11.30,11.06,11.22,39924300,11.18
+2011-11-04,11.28,11.39,11.12,11.27,43133100,11.23
+2011-11-03,11.29,11.39,11.02,11.32,57802200,11.28
+2011-11-02,11.26,11.28,11.04,11.15,52811800,11.11
+2011-11-01,11.33,11.39,11.03,11.08,108235700,11.04
+2011-10-31,11.80,11.91,11.68,11.68,41740400,11.63
+2011-10-28,11.97,12.07,11.86,12.00,60363200,11.95
+2011-10-27,12.29,12.29,11.71,12.08,132526600,12.03
+2011-10-26,12.09,12.20,11.54,11.87,159678600,11.82
+2011-10-25,12.58,12.59,12.14,12.43,77049100,12.38
+2011-10-24,12.31,12.65,12.30,12.51,68986900,12.46
+2011-10-21,11.86,12.32,11.84,12.26,86636000,12.21
+2011-10-20,11.66,11.75,11.47,11.70,62145700,11.65
+2011-10-19,11.77,11.92,11.46,11.56,69510100,11.51
+2011-10-18,11.41,11.93,11.27,11.78,66804200,11.73
+2011-10-17,11.71,11.76,11.32,11.40,53715600,11.36
+2011-10-14,11.58,11.67,11.34,11.56,54535700,11.51
+2011-10-13,11.39,11.46,11.04,11.34,60021300,11.30
+2011-10-12,11.40,11.80,11.38,11.38,82907500,11.34
+2011-10-11,11.17,11.29,11.02,11.24,61332000,11.20
+2011-10-10,10.93,11.23,10.90,11.21,57668200,11.17
+2011-10-07,11.04,11.20,10.63,10.69,87812400,10.65
+2011-10-06,10.61,11.00,10.56,10.99,86277500,10.95
+2011-10-05,10.07,10.59,9.83,10.56,96318100,10.52
+2011-10-04,9.22,10.13,9.05,10.08,103900000,10.04
+2011-10-03,9.66,9.92,9.36,9.37,72828100,9.33
+2011-09-30,9.89,10.01,9.65,9.67,56697200,9.63
+2011-09-29,10.14,10.15,9.75,10.00,52634800,9.96
+2011-09-28,10.18,10.22,9.90,9.93,43567700,9.89
+2011-09-27,10.32,10.35,10.09,10.12,65062200,10.08
+2011-09-26,9.96,10.09,9.70,10.08,54424800,10.04
+2011-09-23,9.46,9.98,9.32,9.86,70702600,9.82
+2011-09-22,9.79,10.14,9.43,9.62,115851100,9.58
+2011-09-21,10.40,10.51,9.97,9.97,62227400,9.93
+2011-09-20,10.61,10.65,10.41,10.42,37706900,10.38
+2011-09-19,10.34,10.62,10.30,10.54,41663900,10.50
+2011-09-16,10.62,10.69,10.36,10.62,46858900,10.58
+2011-09-15,10.45,10.64,10.32,10.63,53843200,10.59
+2011-09-14,10.25,10.50,10.04,10.32,70810200,10.28
+2011-09-13,10.16,10.23,10.00,10.17,44205300,10.13
+2011-09-12,9.86,10.14,9.85,10.11,58352000,10.07
+2011-09-09,10.11,10.29,9.98,10.05,69911300,10.01
+2011-09-08,10.49,10.64,10.27,10.34,45105500,10.30
+2011-09-07,10.44,10.58,10.32,10.56,45052800,10.52
+2011-09-06,10.02,10.27,10.00,10.22,65558100,10.18
+2011-09-02,10.53,10.68,10.26,10.42,62021000,10.38
+2011-09-01,11.14,11.27,10.81,10.85,64031000,10.81
+2011-08-31,11.03,11.30,10.98,11.12,69283600,11.08
+2011-08-30,10.87,10.96,10.64,10.87,50345100,10.83
+2011-08-29,10.64,10.95,10.61,10.93,48857900,10.89
+2011-08-26,10.18,10.53,10.06,10.40,59398700,10.36
+2011-08-25,10.53,10.72,10.22,10.28,50166000,10.24
+2011-08-24,10.31,10.46,10.13,10.45,53035500,10.41
+2011-08-23,10.16,10.32,10.01,10.31,52107600,10.27
+2011-08-22,10.39,10.39,9.81,10.01,73424500,9.97
+2011-08-19,10.05,10.45,9.90,9.99,87207200,9.95
+2011-08-18,10.67,10.70,10.22,10.38,87073500,10.34
+2011-08-17,11.34,11.40,10.92,11.11,52262000,11.07
+2011-08-16,11.23,11.45,11.05,11.22,53398200,11.18
+2011-08-15,11.29,11.37,11.17,11.35,46283800,11.31
+2011-08-12,11.29,11.31,11.00,11.06,79279300,11.02
+2011-08-11,10.48,11.12,10.43,10.94,114926800,10.90
+2011-08-10,10.82,10.87,10.32,10.41,119877300,10.37
+2011-08-09,10.50,10.95,10.13,10.91,177330900,10.87
+2011-08-08,10.02,10.42,9.87,9.93,202155900,9.89
+2011-08-05,11.05,11.23,10.32,10.84,139254200,10.80
+2011-08-04,11.49,11.51,10.77,10.86,153368800,10.82
+2011-08-03,11.92,11.92,11.36,11.65,127291500,11.60
+2011-08-02,12.28,12.35,11.82,11.85,97171100,11.80
+2011-08-01,12.75,12.81,12.21,12.35,73771800,12.30
+2011-07-29,12.11,12.42,12.00,12.21,68621600,12.16
+2011-07-28,12.40,12.65,12.30,12.32,69884600,12.27
+2011-07-27,12.80,12.85,12.30,12.37,113808600,12.32
+2011-07-26,13.30,13.44,12.85,12.94,109165800,12.89
+2011-07-25,13.04,13.24,13.01,13.17,45334300,13.12
+2011-07-22,13.29,13.34,13.15,13.31,26480600,13.26
+2011-07-21,13.16,13.32,13.08,13.28,43705600,13.23
+2011-07-20,13.19,13.19,12.92,13.08,33450700,13.03
+2011-07-19,13.00,13.18,12.86,13.09,53892600,13.04
+2011-07-18,13.02,13.06,12.63,12.90,66084800,12.85
+2011-07-15,13.14,13.20,13.00,13.09,41208600,13.04
+2011-07-14,13.33,13.40,13.04,13.09,45989000,13.04
+2011-07-13,13.30,13.43,13.23,13.27,44328200,13.22
+2011-07-12,13.13,13.38,13.12,13.12,57768900,13.07
+2011-07-11,13.64,13.69,13.26,13.32,61376200,13.27
+2011-07-08,13.86,13.90,13.61,13.88,68554700,13.83
+2011-07-07,14.13,14.22,13.90,14.12,66182800,14.06
+2011-07-06,14.13,14.13,13.89,13.96,46233600,13.91
+2011-07-05,14.07,14.18,13.91,14.10,47019400,14.04
+2011-07-01,13.92,14.13,13.73,14.02,66304800,13.97
+2011-06-30,13.46,13.97,13.36,13.79,74124000,13.74
+2011-06-29,13.41,13.51,13.32,13.42,54105500,13.37
+2011-06-28,13.55,13.55,13.25,13.33,54013200,13.28
+2011-06-27,13.35,13.55,13.09,13.46,50005900,13.41
+2011-06-24,13.52,13.60,13.14,13.24,82743600,13.19
+2011-06-23,13.12,13.50,13.06,13.47,59361900,13.42
+2011-06-22,13.39,13.50,13.33,13.36,42578600,13.31
+2011-06-21,13.08,13.53,13.04,13.32,72508100,13.27
+2011-06-20,12.66,13.03,12.65,12.94,51392800,12.89
+2011-06-17,12.94,12.95,12.68,12.77,75778900,12.72
+2011-06-16,13.05,13.18,12.68,12.83,91842200,12.78
+2011-06-15,13.30,13.36,13.05,13.15,88736600,13.10
+2011-06-14,13.29,13.56,13.25,13.43,61363200,13.38
+2011-06-13,13.14,13.26,12.78,13.14,110748300,13.09
+2011-06-10,13.68,13.74,13.33,13.35,96684000,13.30
+2011-06-09,13.74,13.87,13.58,13.80,55365400,13.75
+2011-06-08,13.96,14.01,13.65,13.70,77161700,13.65
+2011-06-07,14.17,14.19,13.94,13.95,73208000,13.90
+2011-06-06,13.99,14.12,13.86,13.91,54183600,13.86
+2011-06-03,13.88,14.22,13.81,14.01,57295900,13.96
+2011-06-02,14.26,14.37,14.09,14.18,58588100,14.12
+2011-06-01,14.78,14.90,14.20,14.23,91509400,14.17
+2011-05-31,14.75,14.92,14.64,14.92,66438900,14.86
+2011-05-27,14.55,14.64,14.46,14.60,35654200,14.54
+2011-05-26,14.51,14.60,14.40,14.56,45961100,14.50
+2011-05-25,14.58,14.66,14.35,14.58,93969200,14.52
+2011-05-24,14.84,14.85,14.56,14.66,48890300,14.60
+2011-05-23,14.71,14.93,14.65,14.80,49529300,14.74
+2011-05-20,15.05,15.11,14.97,15.00,39285300,14.94
+2011-05-19,15.10,15.17,15.01,15.12,38684200,15.06
+2011-05-18,15.01,15.16,14.87,15.12,41278000,15.06
+2011-05-17,15.06,15.18,14.82,14.97,65261100,14.91
+2011-05-16,15.21,15.32,15.10,15.13,51778600,15.07
+2011-05-13,15.22,15.30,15.03,15.08,43317100,15.02
+2011-05-12,15.14,15.34,15.12,15.26,48775700,15.20
+2011-05-11,15.11,15.35,15.06,15.15,54989600,15.09
+2011-05-10,15.13,15.20,15.08,15.15,36633400,15.09
+2011-05-09,15.12,15.20,15.02,15.08,33369700,15.02
+2011-05-06,15.26,15.37,15.08,15.11,58371200,15.05
+2011-05-05,14.97,15.30,14.88,15.08,62502900,15.02
+2011-05-04,15.42,15.45,14.97,15.15,71753400,15.09
+2011-05-03,15.42,15.56,15.26,15.38,68659100,15.32
+2011-05-02,15.52,15.69,15.41,15.45,42185500,15.39
+2011-04-29,15.49,15.68,15.40,15.47,40203200,15.41
+2011-04-28,15.47,15.70,15.42,15.50,48145500,15.44
+2011-04-27,15.85,15.87,15.42,15.58,84380600,15.52
+2011-04-26,16.04,16.18,15.66,15.66,166900000,15.60
+2011-04-25,15.51,15.59,15.35,15.54,54775800,15.48
+2011-04-21,15.23,15.45,15.10,15.43,53181900,15.37
+2011-04-20,14.95,15.20,14.84,15.09,70978900,15.03
+2011-04-19,14.65,14.79,14.54,14.66,33575500,14.60
+2011-04-18,14.51,14.74,14.49,14.62,49822500,14.56
+2011-04-15,14.86,14.91,14.61,14.71,47434700,14.65
+2011-04-14,14.74,14.85,14.61,14.81,62357700,14.75
+2011-04-13,15.04,15.05,14.80,14.98,58736600,14.92
+2011-04-12,14.59,15.00,14.50,14.91,82591000,14.85
+2011-04-11,15.27,15.40,14.74,14.86,85626200,14.80
+2011-04-08,15.65,15.68,15.16,15.33,51126100,15.27
+2011-04-07,15.71,15.82,15.45,15.53,51295100,15.47
+2011-04-06,15.91,15.98,15.61,15.73,62315800,15.67
+2011-04-05,15.65,15.81,15.55,15.79,72422000,15.73
+2011-04-04,15.39,15.74,15.39,15.55,99116600,15.49
+2011-04-01,15.03,15.42,14.92,15.16,116247300,15.10
+2011-03-31,14.82,14.95,14.71,14.91,41909100,14.85
+2011-03-30,14.88,14.97,14.74,14.86,40889600,14.80
+2011-03-29,14.83,14.94,14.73,14.84,33301800,14.78
+2011-03-28,14.99,15.09,14.83,14.86,41259800,14.80
+2011-03-25,15.20,15.20,14.90,15.01,58954600,14.95
+2011-03-24,14.40,15.12,14.39,15.04,128201100,14.98
+2011-03-23,14.26,14.45,14.02,14.31,64431300,14.25
+2011-03-22,14.52,14.57,14.32,14.34,44731700,14.28
+2011-03-21,14.70,14.72,14.48,14.59,46486600,14.53
+2011-03-18,14.58,14.67,14.43,14.49,64541000,14.43
+2011-03-17,14.56,14.58,14.18,14.26,78683000,14.20
+2011-03-16,14.73,14.79,13.89,14.18,127862700,14.12
+2011-03-15,13.80,14.80,13.75,14.67,108919700,14.61
+2011-03-14,14.47,14.64,14.20,14.30,65056100,14.24
+2011-03-11,13.90,14.46,13.87,14.36,72249100,14.30
+2011-03-10,14.10,14.28,14.01,14.06,107127400,14.01
+2011-03-09,14.59,14.60,14.25,14.29,68046300,14.23
+2011-03-08,14.02,14.55,14.01,14.47,106699200,14.41
+2011-03-07,14.34,14.42,13.98,14.01,105389900,13.96
+2011-03-04,14.79,14.79,14.28,14.42,81593400,14.36
+2011-03-03,14.90,14.95,14.66,14.76,66720400,14.70
+2011-03-02,14.66,14.89,14.62,14.66,67127000,14.60
+2011-03-01,15.10,15.12,14.60,14.66,74337200,14.60
+2011-02-28,15.29,15.29,14.89,15.05,54120000,14.99
+2011-02-25,14.94,15.11,14.85,15.07,78341600,15.01
+2011-02-24,14.57,14.99,14.50,14.70,120277400,14.64
+2011-02-23,15.02,15.04,14.49,14.86,159528600,14.80
+2011-02-22,15.36,15.52,15.08,15.23,97449900,15.17
+2011-02-18,15.95,15.99,15.70,15.77,68774000,15.71
+2011-02-17,16.01,16.03,15.83,15.97,53727600,15.91
+2011-02-16,16.16,16.18,16.00,16.05,59843600,15.99
+2011-02-15,16.03,16.16,15.95,16.10,51612800,16.04
+2011-02-14,16.38,16.39,16.02,16.09,69632700,16.03
+2011-02-11,16.06,16.51,15.99,16.38,94736400,16.32
+2011-02-10,15.99,16.11,15.90,15.95,65334900,15.89
+2011-02-09,16.13,16.30,16.02,16.09,61896700,16.03
+2011-02-08,16.17,16.26,16.02,16.24,59674500,16.18
+2011-02-07,15.84,16.36,15.80,16.11,118132900,16.05
+2011-02-04,15.91,15.95,15.64,15.72,79198700,15.66
+2011-02-03,15.38,15.78,15.10,15.76,153131300,15.70
+2011-02-02,15.91,15.98,15.31,15.40,187008500,15.34
+2011-02-01,16.14,16.24,15.85,15.89,178894300,15.83
+2011-01-31,16.56,16.64,15.45,15.95,275198200,15.89
+2011-01-28,17.79,17.88,15.98,16.27,480879500,16.21
+2011-01-27,18.52,18.88,18.33,18.79,67711700,18.72
+2011-01-26,17.97,18.43,17.90,18.37,66834100,18.30
+2011-01-25,17.86,18.02,17.66,17.89,47155800,17.82
+2011-01-24,18.03,18.03,17.75,17.93,51698600,17.86
+2011-01-21,17.99,18.11,17.87,17.95,48717700,17.88
+2011-01-20,17.77,18.00,17.35,17.78,93501600,17.71
+2011-01-19,18.71,18.72,17.77,17.90,89216500,17.83
+2011-01-18,18.66,18.77,18.61,18.70,39737500,18.63
+2011-01-14,18.61,18.75,18.58,18.65,50279400,18.58
+2011-01-13,18.81,18.97,18.55,18.68,100459700,18.61
+2011-01-12,18.36,18.75,18.29,18.71,66841400,18.64
+2011-01-11,18.48,18.49,18.13,18.28,61312500,18.21
+2011-01-10,18.43,18.49,18.16,18.31,65348400,18.24
+2011-01-07,18.42,18.42,18.08,18.27,99029500,18.20
+2011-01-06,18.03,18.29,17.95,18.22,96284400,18.15
+2011-01-05,17.31,18.09,17.22,17.89,112378000,17.82
+2011-01-04,17.39,17.66,16.96,17.38,106477200,17.31
+2011-01-03,17.02,17.31,17.00,17.25,70794200,17.18
+2010-12-31,16.65,16.83,16.61,16.79,22417600,16.72
+2010-12-30,16.72,16.85,16.65,16.69,24055100,16.62
+2010-12-29,16.67,16.80,16.65,16.74,25556700,16.67
+2010-12-28,16.83,16.85,16.65,16.73,28413200,16.66
+2010-12-27,16.72,16.87,16.60,16.87,27703900,16.80
+2010-12-23,16.90,16.93,16.75,16.78,25730100,16.71
+2010-12-22,17.00,17.03,16.85,16.99,31602700,16.92
+2010-12-21,16.89,17.00,16.84,16.99,35604000,16.92
+2010-12-20,16.85,16.90,16.63,16.85,41880000,16.78
+2010-12-17,16.76,16.85,16.68,16.80,51948100,16.73
+2010-12-16,16.52,16.77,16.44,16.77,49567600,16.70
+2010-12-15,16.37,16.66,16.35,16.55,44901200,16.49
+2010-12-14,16.50,16.58,16.39,16.42,43070000,16.36
+2010-12-13,16.65,16.72,16.47,16.47,53899700,16.41
+2010-12-10,16.68,16.77,16.65,16.73,38196000,16.66
+2010-12-09,16.82,16.85,16.66,16.76,47280900,16.69
+2010-12-08,16.66,16.73,16.35,16.69,106700000,16.62
+2010-12-07,16.91,16.92,16.55,16.56,64104300,16.50
+2010-12-06,16.66,16.78,16.52,16.65,57290300,16.58
+2010-12-03,16.63,16.83,16.60,16.80,67399500,16.73
+2010-12-02,16.72,16.86,16.63,16.78,82484500,16.71
+2010-12-01,16.24,16.50,16.14,16.46,100724400,16.40
+2010-11-30,15.92,15.99,15.83,15.94,71737400,15.88
+2010-11-29,16.12,16.12,15.86,16.06,61577500,16.00
+2010-11-26,15.81,16.18,15.75,16.10,31557200,16.04
+2010-11-24,15.95,16.06,15.81,15.95,66727700,15.89
+2010-11-23,16.01,16.16,15.62,15.70,96689100,15.64
+2010-11-22,16.26,16.54,16.11,16.20,91288900,16.14
+2010-11-19,16.02,16.38,15.83,16.28,130323600,16.22
+2010-11-18,16.77,16.87,16.05,16.12,256937900,16.06
+2010-11-17,16.76,16.90,16.52,16.68,127748600,16.61
+2010-11-16,17.19,17.42,16.36,16.51,234481200,16.45
+2010-11-15,16.81,17.41,16.68,17.00,233268400,16.93
+2010-11-12,16.46,16.53,16.04,16.30,91657100,16.24
+2010-11-11,16.54,16.66,16.20,16.61,94746200,16.55
+2010-11-10,16.32,16.71,16.08,16.63,139738200,16.56
+2010-11-09,16.53,16.58,15.88,16.07,133717300,16.01
+2010-11-08,16.36,16.49,16.06,16.41,127386000,16.35
+2010-11-05,15.98,16.26,15.81,16.21,141539900,16.15
+2010-11-04,15.51,15.98,15.40,15.86,193232000,15.80
+2010-11-03,14.48,15.20,14.44,15.18,185667300,15.12
+2010-11-02,14.32,14.46,14.22,14.43,54691100,14.37
+2010-11-01,14.32,14.37,14.16,14.23,56606000,14.17
+2010-10-29,14.18,14.23,14.10,14.13,52281900,14.07
+2010-10-28,14.29,14.32,14.06,14.22,51719400,14.16
+2010-10-27,14.34,14.35,14.09,14.23,81025700,14.17
+2010-10-26,13.97,14.47,13.92,14.36,214814400,14.30
+2010-10-25,14.05,14.20,14.01,14.15,77370800,14.09
+2010-10-22,13.86,14.01,13.83,13.95,38003100,13.90
+2010-10-21,13.78,14.16,13.66,13.81,85365000,13.76
+2010-10-20,13.45,13.73,13.35,13.64,60800200,13.59
+2010-10-19,13.63,13.64,13.18,13.32,84614000,13.27
+2010-10-18,13.75,13.90,13.64,13.88,34852700,13.83
+2010-10-15,14.00,14.04,13.61,13.80,61337700,13.75
+2010-10-14,13.88,14.01,13.78,13.91,78814100,13.86
+2010-10-13,13.90,13.91,13.64,13.64,59061900,13.59
+2010-10-12,13.71,13.85,13.51,13.78,50056400,13.73
+2010-10-11,13.72,13.90,13.68,13.78,48002800,13.73
+2010-10-08,13.30,13.72,13.28,13.66,71857700,13.61
+2010-10-07,13.32,13.38,13.19,13.32,53526700,13.27
+2010-10-06,13.06,13.45,13.04,13.24,92326000,13.19
+2010-10-05,13.00,13.07,12.92,13.01,74701900,12.96
+2010-10-04,12.57,12.92,12.53,12.84,95949200,12.79
+2010-10-01,12.24,12.41,12.12,12.26,54565500,12.21
+2010-09-30,12.44,12.46,12.20,12.24,42679600,12.19
+2010-09-29,12.45,12.50,12.28,12.33,45211800,12.28
+2010-09-28,12.48,12.53,12.27,12.52,42671500,12.47
+2010-09-27,12.57,12.60,12.46,12.48,28799700,12.43
+2010-09-24,12.42,12.57,12.39,12.56,42647800,12.51
+2010-09-23,12.26,12.45,12.15,12.31,46866400,12.26
+2010-09-22,12.43,12.54,12.29,12.38,53139300,12.33
+2010-09-21,12.53,12.75,12.51,12.55,59130900,12.50
+2010-09-20,12.55,12.60,12.38,12.57,49812800,12.52
+2010-09-17,12.53,12.54,12.34,12.49,68954600,12.44
+2010-09-16,12.12,12.53,12.10,12.44,141408500,12.39
+2010-09-15,11.93,11.96,11.76,11.87,54102700,11.82
+2010-09-14,11.96,12.05,11.89,11.98,39772300,11.93
+2010-09-13,11.93,12.00,11.84,11.99,36689700,11.94
+2010-09-10,11.81,11.99,11.75,11.79,37849800,11.74
+2010-09-09,11.96,12.04,11.64,11.75,48528500,11.70
+2010-09-08,11.81,11.95,11.70,11.80,40798700,11.75
+2010-09-07,12.01,12.07,11.78,11.80,42497600,11.75
+2010-09-03,11.88,12.14,11.84,12.07,65243900,12.02
+2010-09-02,11.68,11.83,11.57,11.71,39943600,11.66
+2010-09-01,11.53,11.89,11.46,11.61,81988800,11.56
+2010-08-31,11.27,11.46,11.13,11.29,64984700,11.25
+2010-08-30,11.58,11.68,11.35,11.35,33651500,11.31
+2010-08-27,11.26,11.72,11.05,11.56,63565200,11.51
+2010-08-26,11.40,11.56,11.14,11.17,56953100,11.13
+2010-08-25,11.04,11.40,10.95,11.32,78571900,11.28
+2010-08-24,11.28,11.49,11.09,11.24,86299200,11.20
+2010-08-23,11.84,11.90,11.60,11.61,42449600,11.56
+2010-08-20,11.85,11.90,11.60,11.77,50806600,11.72
+2010-08-19,12.13,12.20,11.83,11.89,61059000,11.84
+2010-08-18,12.17,12.29,11.80,12.20,54218100,12.15
+2010-08-17,12.20,12.38,12.06,12.16,61043500,12.11
+2010-08-16,11.96,12.15,11.88,11.99,59316100,11.94
+2010-08-13,12.25,12.37,12.13,12.15,41635500,12.10
+2010-08-12,12.03,12.39,11.90,12.27,68017900,12.22
+2010-08-11,12.65,12.67,12.33,12.41,68132100,12.36
+2010-08-10,12.94,13.03,12.80,12.92,50265100,12.87
+2010-08-09,13.12,13.12,12.92,13.05,39072000,13.00
+2010-08-06,12.83,13.05,12.80,13.04,54704600,12.99
+2010-08-05,13.05,13.05,12.90,12.98,51574800,12.93
+2010-08-04,13.00,13.21,12.95,13.11,60875000,13.06
+2010-08-03,13.08,13.24,12.77,12.91,115202600,12.86
+2010-08-02,13.06,13.20,12.94,13.16,77124700,13.11
+2010-07-30,12.81,13.01,12.58,12.77,79512400,12.72
+2010-07-29,13.03,13.11,12.72,12.97,88510100,12.92
+2010-07-28,12.99,13.08,12.86,12.91,59746700,12.86
+2010-07-27,13.16,13.18,12.85,13.03,97305400,12.98
+2010-07-26,12.82,13.15,12.75,12.94,125770900,12.89
+2010-07-23,12.55,12.75,12.35,12.72,161608200,12.67
+2010-07-22,11.76,12.22,11.75,12.09,102031500,12.04
+2010-07-21,11.82,11.88,11.43,11.55,67645100,11.50
+2010-07-20,11.30,11.76,11.25,11.75,53134900,11.70
+2010-07-19,11.44,11.57,11.23,11.48,49910000,11.44
+2010-07-16,11.75,11.78,11.30,11.34,68905500,11.30
+2010-07-15,11.86,11.90,11.51,11.86,66020400,11.81
+2010-07-14,11.62,11.92,11.54,11.81,68051400,11.76
+2010-07-13,11.47,11.81,11.26,11.66,103923200,11.61
+2010-07-12,10.84,11.13,10.83,11.10,56354100,11.06
+2010-07-09,10.58,10.94,10.54,10.85,50732700,10.81
+2010-07-08,10.72,10.83,10.45,10.62,62355500,10.58
+2010-07-07,10.21,10.63,10.17,10.59,72565300,10.55
+2010-07-06,10.42,10.57,10.04,10.16,81246900,10.12
+2010-07-02,10.58,10.63,10.15,10.28,71607100,10.24
+2010-07-01,10.23,10.63,10.02,10.57,153383000,10.53
+2010-06-30,10.10,10.52,10.04,10.08,182831300,10.04
+2010-06-29,10.12,10.14,9.75,9.88,124866100,9.84
+2010-06-28,10.72,10.76,10.43,10.43,57994700,10.39
+2010-06-25,10.75,10.77,10.42,10.75,148168400,10.71
+2010-06-24,10.99,11.03,10.64,10.78,74449200,10.74
+2010-06-23,11.23,11.28,11.00,11.03,83134400,10.99
+2010-06-22,11.54,11.60,11.18,11.22,73509000,11.18
+2010-06-21,11.68,11.80,11.50,11.53,67814300,11.48
+2010-06-18,11.56,11.62,11.40,11.46,55417700,11.42
+2010-06-17,11.69,11.69,11.33,11.48,69430100,11.44
+2010-06-16,11.65,11.77,11.50,11.63,61954100,11.58
+2010-06-15,11.55,11.76,11.52,11.70,51790900,11.65
+2010-06-14,11.48,11.72,11.40,11.46,58144500,11.42
+2010-06-11,11.23,11.47,11.21,11.40,50280600,11.36
+2010-06-10,11.21,11.40,11.10,11.39,64799500,11.35
+2010-06-09,11.36,11.40,11.00,11.05,74947600,11.01
+2010-06-08,11.14,11.37,10.89,11.22,81494400,11.18
+2010-06-07,11.45,11.50,11.06,11.09,76229000,11.05
+2010-06-04,11.69,11.88,11.39,11.50,83480900,11.46
+2010-06-03,12.01,12.15,11.81,11.96,79568700,11.91
+2010-06-02,11.66,11.87,11.45,11.85,87265300,11.80
+2010-06-01,11.50,11.88,11.38,11.41,80977300,11.37
+2010-05-28,12.05,12.08,11.62,11.73,78823400,11.68
+2010-05-27,11.85,12.00,11.66,11.99,90700800,11.94
+2010-05-26,11.45,11.82,11.35,11.39,146872000,11.35
+2010-05-25,10.47,11.05,10.42,11.02,137858600,10.98
+2010-05-24,11.29,11.44,11.01,11.01,90998300,10.97
+2010-05-21,10.25,11.30,10.17,11.26,174455100,11.22
+2010-05-20,11.04,11.30,10.76,10.80,156449200,10.76
+2010-05-19,11.30,11.66,11.11,11.55,132864400,11.50
+2010-05-18,12.15,12.18,11.45,11.55,101309100,11.50
+2010-05-17,12.08,12.18,11.49,11.95,108686700,11.90
+2010-05-14,12.25,12.35,11.87,12.11,105856000,12.06
+2010-05-13,12.87,12.87,12.32,12.42,100156000,12.37
+2010-05-12,12.57,12.71,12.49,12.68,102657000,12.63
+2010-05-11,11.99,12.56,11.85,12.31,125738800,12.26
+2010-05-10,12.54,12.56,12.02,12.15,134388700,12.10
+2010-05-07,11.95,11.97,10.95,11.51,261066500,11.47
+2010-05-06,12.17,12.51,10.59,11.78,237094700,11.73
+2010-05-05,12.32,12.70,11.59,12.34,198525600,12.29
+2010-05-04,13.07,13.08,12.75,12.85,123207400,12.80
+2010-05-03,13.18,13.49,13.18,13.30,106416800,13.25
+2010-04-30,13.64,13.73,12.96,13.02,146322900,12.97
+2010-04-29,13.45,13.70,13.38,13.58,110114400,13.53
+2010-04-28,13.39,13.45,12.90,13.25,208023500,13.20
+2010-04-27,14.44,14.50,13.15,13.57,292667400,13.52
+2010-04-26,14.39,14.57,14.28,14.46,123029200,14.40
+2010-04-23,14.22,14.39,14.11,14.21,92002200,14.15
+2010-04-22,14.00,14.23,13.85,14.20,93331100,14.14
+2010-04-21,14.02,14.15,13.92,14.13,120284000,14.07
+2010-04-20,13.72,13.94,13.67,13.91,75630700,13.86
+2010-04-19,13.38,13.75,13.36,13.60,95855100,13.55
+2010-04-16,13.84,13.92,13.30,13.42,149640000,13.37
+2010-04-15,13.42,13.88,13.41,13.76,159110500,13.71
+2010-04-14,12.92,13.43,12.86,13.35,153602100,13.30
+2010-04-13,12.75,12.89,12.71,12.79,71008500,12.74
+2010-04-12,12.72,12.81,12.64,12.77,50783100,12.72
+2010-04-09,12.73,12.84,12.61,12.72,60408600,12.67
+2010-04-08,12.55,12.71,12.34,12.63,77491400,12.58
+2010-04-07,12.69,12.82,12.53,12.58,88112400,12.53
+2010-04-06,12.78,12.88,12.60,12.70,76423800,12.65
+2010-04-05,12.89,12.92,12.76,12.77,88957200,12.72
+2010-04-01,12.84,12.95,12.58,12.63,212952100,12.58
+2010-03-31,12.82,12.95,12.42,12.57,433659100,12.52
+2010-03-30,13.55,13.64,13.18,13.28,142055200,13.23
+2010-03-29,13.70,13.88,13.39,13.57,158225000,13.52
+2010-03-26,13.89,13.98,13.76,13.86,60400400,13.81
+2010-03-25,14.05,14.12,13.76,13.80,88909300,13.75
+2010-03-24,13.77,14.05,13.76,13.90,91765400,13.85
+2010-03-23,14.17,14.30,13.81,13.90,167002400,13.85
+2010-03-22,12.98,14.00,12.81,13.99,170576100,13.94
+2010-03-19,13.91,13.92,13.04,13.29,252304700,13.24
+2010-03-18,14.23,14.54,13.65,13.73,235094400,13.68
+2010-03-17,13.55,14.15,13.55,14.10,137318700,14.04
+2010-03-16,13.49,13.51,13.32,13.49,74692700,13.44
+2010-03-15,13.46,13.63,13.32,13.40,95072200,13.35
+2010-03-12,13.02,13.37,12.98,13.34,104771000,13.29
+2010-03-11,12.79,12.97,12.75,12.91,59274700,12.86
+2010-03-10,12.88,12.95,12.80,12.82,56850600,12.77
+2010-03-09,12.83,13.03,12.73,12.80,83934300,12.75
+2010-03-08,12.94,12.96,12.79,12.93,78903200,12.88
+2010-03-05,12.92,13.04,12.83,13.00,106920600,12.95
+2010-03-04,12.78,12.80,12.52,12.79,89836800,12.74
+2010-03-03,12.46,12.83,12.35,12.69,157004600,12.64
+2010-03-02,12.62,12.68,12.18,12.22,193706600,12.17
+2010-03-01,11.81,12.42,11.75,12.41,142605500,12.36
+2010-02-26,11.83,11.85,11.61,11.74,72368400,11.69
+2010-02-25,11.53,11.83,11.40,11.78,83114500,11.73
+2010-02-24,11.72,11.88,11.65,11.73,84200800,11.68
+2010-02-23,11.18,11.63,11.15,11.60,114688400,11.55
+2010-02-22,11.36,11.38,11.18,11.21,41993100,11.17
+2010-02-19,11.35,11.40,11.26,11.29,46990000,11.25
+2010-02-18,11.41,11.48,11.29,11.38,53406800,11.34
+2010-02-17,11.43,11.52,11.35,11.49,65983200,11.45
+2010-02-16,11.21,11.38,11.11,11.32,62537500,11.28
+2010-02-12,10.92,11.18,10.85,11.12,69465400,11.08
+2010-02-11,11.00,11.19,10.88,11.18,65116200,11.14
+2010-02-10,11.12,11.14,10.90,10.94,73395600,10.90
+2010-02-09,11.18,11.22,11.02,11.15,83207100,11.11
+2010-02-08,11.09,11.32,10.88,10.97,92031400,10.93
+2010-02-05,10.97,11.11,10.49,10.91,181535200,10.87
+2010-02-04,11.49,11.53,11.00,11.06,129792200,11.02
+2010-02-03,11.49,11.66,11.42,11.64,90125500,11.59
+2010-02-02,11.26,11.52,11.19,11.39,119714900,11.35
+2010-02-01,11.14,11.18,10.93,11.12,82748200,11.08
+2010-01-29,11.60,11.61,10.70,10.84,159741200,10.80
+2010-01-28,11.90,11.95,11.27,11.41,203320000,11.37
+2010-01-27,11.57,11.62,11.22,11.55,105091600,11.50
+2010-01-26,11.17,11.46,11.07,11.19,108250500,11.15
+2010-01-25,10.73,11.10,10.61,11.03,121621500,10.99
+2010-01-22,11.01,11.12,10.41,10.52,161530100,10.48
+2010-01-21,11.53,11.62,11.01,11.18,121451400,11.14
+2010-01-20,11.68,11.69,11.50,11.51,71649500,11.47
+2010-01-19,11.51,11.83,11.46,11.75,65934000,11.70
+2010-01-15,11.74,11.76,11.55,11.60,96149800,11.55
+2010-01-14,11.65,11.86,11.51,11.76,116531200,11.71
+2010-01-13,11.91,11.93,11.47,11.68,154527100,11.63
+2010-01-12,11.98,12.03,11.72,11.87,162995900,11.82
+2010-01-11,11.90,12.14,11.78,12.11,170626200,12.06
+2010-01-08,11.67,11.74,11.46,11.69,130463000,11.64
+2010-01-07,11.46,11.69,11.32,11.66,130201700,11.61
+2010-01-06,11.21,11.46,11.13,11.37,200070600,11.33
+2010-01-05,10.45,11.24,10.40,10.96,215620200,10.92
+2010-01-04,10.17,10.28,10.05,10.28,60855800,10.24
+2009-12-31,10.04,10.06,9.92,10.00,31253700,9.96
+2009-12-30,10.05,10.08,9.89,9.99,46699600,9.95
+2009-12-29,10.27,10.29,10.09,10.11,40821600,10.07
+2009-12-28,10.18,10.37,10.15,10.20,53979900,10.16
+2009-12-24,10.17,10.20,10.06,10.13,24895700,10.09
+2009-12-23,10.01,10.11,9.93,10.08,64815000,10.04
+2009-12-22,9.79,9.90,9.71,9.90,50860300,9.86
+2009-12-21,9.77,9.80,9.63,9.67,53335700,9.63
+2009-12-18,9.56,9.73,9.47,9.68,88033100,9.64
+2009-12-17,9.49,9.56,9.33,9.39,55724600,9.35
+2009-12-16,9.44,9.64,9.41,9.49,71460500,9.45
+2009-12-15,9.04,9.46,9.03,9.39,109417900,9.35
+2009-12-14,9.00,9.10,8.97,9.08,37983700,9.04
+2009-12-11,9.09,9.10,8.98,9.00,63474700,8.96
+2009-12-10,8.94,9.09,8.90,9.05,63643700,9.01
+2009-12-09,8.87,9.01,8.80,8.86,52852400,8.83
+2009-12-08,8.87,8.89,8.76,8.82,57473000,8.79
+2009-12-07,8.90,9.00,8.80,8.91,41476300,8.88
+2009-12-04,9.10,9.14,8.78,8.94,79533500,8.91
+2009-12-03,9.05,9.11,8.89,8.94,57935400,8.91
+2009-12-02,8.94,9.07,8.91,9.01,63656600,8.97
+2009-12-01,9.01,9.07,8.81,8.88,104011700,8.85
+2009-11-30,8.78,8.93,8.67,8.89,58900100,8.86
+2009-11-27,8.50,8.81,8.40,8.73,42184800,8.70
+2009-11-25,8.87,8.90,8.76,8.81,26922600,8.78
+2009-11-24,8.80,8.83,8.65,8.81,47088400,8.78
+2009-11-23,8.84,8.91,8.67,8.73,61341800,8.70
+2009-11-20,8.63,8.78,8.58,8.64,59314700,8.61
+2009-11-19,8.82,8.82,8.55,8.73,90625800,8.70
+2009-11-18,9.00,9.14,8.80,8.94,120432800,8.91
+2009-11-17,8.78,9.00,8.75,8.98,126809600,8.94
+2009-11-16,8.51,8.79,8.50,8.71,121719000,8.68
+2009-11-13,8.25,8.45,8.24,8.41,86202200,8.38
+2009-11-12,8.25,8.44,8.17,8.20,86560300,8.17
+2009-11-11,8.33,8.40,8.26,8.33,89390000,8.30
+2009-11-10,8.15,8.35,8.04,8.24,136649800,8.21
+2009-11-09,7.78,8.18,7.75,8.18,203287900,8.15
+2009-11-06,7.40,7.75,7.34,7.75,159975800,7.72
+2009-11-05,7.36,7.50,7.32,7.45,125050200,7.42
+2009-11-04,7.35,7.43,7.24,7.27,240095200,7.24
+2009-11-03,7.35,7.67,7.31,7.44,193783100,7.41
+2009-11-02,7.73,7.84,7.35,7.58,208424500,7.55
+2009-10-30,7.28,7.30,6.81,7.00,95736100,6.97
+2009-10-29,7.14,7.35,7.06,7.30,69469900,7.27
+2009-10-28,7.27,7.34,6.89,6.96,94665300,6.93
+2009-10-27,7.48,7.53,7.17,7.33,72962600,7.30
+2009-10-26,7.70,7.84,7.40,7.47,60580400,7.44
+2009-10-23,7.82,7.84,7.55,7.63,47705600,7.60
+2009-10-22,7.73,7.87,7.62,7.76,53432400,7.73
+2009-10-21,7.69,7.98,7.65,7.78,69777200,7.75
+2009-10-20,7.66,7.83,7.65,7.71,50104000,7.68
+2009-10-19,7.54,7.68,7.42,7.57,62833900,7.54
+2009-10-16,7.56,7.59,7.40,7.42,47371300,7.39
+2009-10-15,7.61,7.74,7.61,7.66,40371200,7.63
+2009-10-14,7.80,7.81,7.61,7.66,58858200,7.63
+2009-10-13,7.58,7.88,7.51,7.62,100372000,7.59
+2009-10-12,7.19,7.83,7.16,7.62,152372700,7.59
+2009-10-09,7.15,7.16,7.05,7.12,32603200,7.09
+2009-10-08,7.19,7.27,7.11,7.18,78355000,7.15
+2009-10-07,7.11,7.14,7.00,7.13,33869000,7.10
+2009-10-06,7.18,7.22,7.04,7.14,48500800,7.11
+2009-10-05,6.94,7.08,6.84,7.05,42693000,7.02
+2009-10-02,6.81,6.99,6.61,6.84,55825100,6.81
+2009-10-01,7.18,7.25,6.97,6.97,101530900,6.94
+2009-09-30,7.48,7.50,7.14,7.21,95959600,7.18
+2009-09-29,7.49,7.50,7.36,7.45,46727700,7.42
+2009-09-28,7.36,7.50,7.33,7.49,45883900,7.46
+2009-09-25,7.34,7.46,7.20,7.29,61908900,7.26
+2009-09-24,7.53,7.55,7.21,7.33,88410600,7.30
+2009-09-23,7.20,7.59,7.18,7.36,139234200,7.33
+2009-09-22,6.92,7.09,6.90,7.01,55582000,6.98
+2009-09-21,6.88,6.92,6.75,6.83,52822200,6.80
+2009-09-18,6.99,7.06,6.93,6.94,53331300,6.91
+2009-09-17,7.05,7.25,6.85,6.92,103372300,6.89
+2009-09-16,7.34,7.36,7.02,7.15,107442600,7.12
+2009-09-15,7.39,7.44,7.20,7.20,50771500,7.17
+2009-09-14,7.30,7.40,7.18,7.39,34515900,7.36
+2009-09-11,7.46,7.54,7.30,7.33,48787900,7.30
+2009-09-10,7.43,7.48,7.35,7.44,34041200,7.41
+2009-09-09,7.32,7.52,7.25,7.39,47496100,7.36
+2009-09-08,7.53,7.55,7.27,7.30,45485800,7.27
+2009-09-04,7.49,7.55,7.27,7.43,42539800,7.40
+2009-09-03,7.14,7.52,6.97,7.48,87169900,7.45
+2009-09-02,7.18,7.21,6.87,7.03,65920200,7.00
+2009-09-01,7.51,7.77,7.13,7.24,102771300,7.21
+2009-08-31,7.60,7.64,7.47,7.60,43810500,7.57
+2009-08-28,7.73,7.80,7.69,7.73,44250400,7.70
+2009-08-27,7.66,7.71,7.46,7.67,62564800,7.64
+2009-08-26,7.61,7.64,7.41,7.61,44502200,7.58
+2009-08-25,7.43,7.65,7.43,7.59,53545700,7.56
+2009-08-24,7.75,7.81,7.31,7.41,93581500,7.38
+2009-08-21,7.79,7.83,7.62,7.74,55283300,7.71
+2009-08-20,7.70,7.74,7.66,7.68,29608300,7.65
+2009-08-19,7.50,7.75,7.50,7.65,47417600,7.62
+2009-08-18,7.52,7.75,7.48,7.64,72395500,7.61
+2009-08-17,7.51,7.62,7.13,7.37,78689300,7.34
+2009-08-14,7.98,8.01,7.75,7.83,58019400,7.80
+2009-08-13,7.85,7.92,7.70,7.90,88102900,7.87
+2009-08-12,7.85,7.97,7.69,7.70,73805300,7.67
+2009-08-11,7.65,7.93,7.64,7.81,81695400,7.78
+2009-08-10,7.94,7.96,7.62,7.72,90356700,7.69
+2009-08-07,8.33,8.34,8.00,8.01,95304700,7.98
+2009-08-06,8.52,8.55,7.91,8.07,132529500,8.04
+2009-08-05,8.51,8.58,8.32,8.44,97215300,8.41
+2009-08-04,8.40,8.51,8.09,8.30,122641600,8.27
+2009-08-03,8.65,8.86,8.30,8.33,246431700,8.30
+2009-07-31,7.46,8.00,7.43,8.00,156355300,7.97
+2009-07-30,7.28,7.48,7.18,7.39,88741000,7.36
+2009-07-29,7.08,7.32,6.99,7.12,74129700,7.09
+2009-07-28,7.20,7.28,7.05,7.14,68800900,7.11
+2009-07-27,6.83,7.29,6.72,7.27,104647700,7.24
+2009-07-24,6.90,6.92,6.70,6.78,99700500,6.75
+2009-07-23,6.94,7.10,6.65,6.98,269099700,6.95
+2009-07-22,6.17,6.48,6.13,6.38,91813000,6.36
+2009-07-21,6.28,6.30,6.04,6.20,57398800,6.18
+2009-07-20,6.20,6.30,6.13,6.19,64037800,6.17
+2009-07-17,6.15,6.22,6.03,6.14,62832200,6.12
+2009-07-16,5.98,6.14,5.84,6.13,66541300,6.11
+2009-07-15,5.98,6.06,5.91,6.05,64814100,6.03
+2009-07-14,5.69,5.89,5.60,5.84,56107600,5.82
+2009-07-13,5.72,5.74,5.51,5.69,46062800,5.67
+2009-07-10,5.53,5.75,5.52,5.72,47272700,5.70
+2009-07-09,5.46,5.76,5.32,5.63,60243600,5.61
+2009-07-08,5.55,5.61,5.24,5.35,67379800,5.33
+2009-07-07,5.74,5.75,5.51,5.53,68322000,5.51
+2009-07-06,5.87,6.05,5.68,5.75,73705200,5.73
+2009-07-02,5.83,6.08,5.55,5.89,73694800,5.87
+2009-07-01,6.12,6.25,5.89,5.91,95888300,5.89
+2009-06-30,5.96,6.16,5.86,6.07,85531400,6.05
+2009-06-29,5.66,5.96,5.60,5.78,73552300,5.76
+2009-06-26,5.65,5.80,5.55,5.61,68304000,5.59
+2009-06-25,5.57,5.75,5.37,5.68,62899600,5.66
+2009-06-24,5.66,5.90,5.51,5.63,72264800,5.61
+2009-06-23,5.43,5.59,5.21,5.53,60592700,5.51
+2009-06-22,5.67,5.79,5.37,5.38,57636000,5.36
+2009-06-19,5.73,5.96,5.69,5.72,69582800,5.70
+2009-06-18,5.78,5.81,5.52,5.68,57600300,5.66
+2009-06-17,5.64,5.85,5.30,5.71,87747800,5.69
+2009-06-16,5.94,5.95,5.52,5.67,87214100,5.65
+2009-06-15,6.02,6.04,5.80,5.93,65242800,5.91
+2009-06-12,6.01,6.15,5.92,6.11,54584200,6.09
+2009-06-11,6.15,6.24,5.75,5.98,133040800,5.96
+2009-06-10,6.32,6.43,6.11,6.19,90297100,6.17
+2009-06-09,6.38,6.44,6.18,6.26,84569400,6.24
+2009-06-08,6.21,6.46,6.06,6.38,85590400,6.36
+2009-06-05,6.47,6.53,6.22,6.36,85658900,6.34
+2009-06-04,6.18,6.40,6.17,6.36,83850700,6.34
+2009-06-03,6.30,6.31,5.96,6.18,111423600,6.16
+2009-06-02,6.17,6.46,6.03,6.41,134751900,6.38
+2009-06-01,5.95,6.23,5.88,6.13,111714500,6.11
+2009-05-29,5.58,5.75,5.41,5.75,99306500,5.73
+2009-05-28,5.41,5.56,5.25,5.56,63255100,5.54
+2009-05-27,5.48,5.53,5.25,5.34,55302600,5.32
+2009-05-26,5.16,5.41,5.10,5.40,66346400,5.38
+2009-05-22,5.37,5.37,5.10,5.26,50019900,5.24
+2009-05-21,5.25,5.39,5.06,5.33,78529400,5.31
+2009-05-20,5.66,5.75,5.33,5.41,95454300,5.39
+2009-05-19,5.49,5.69,5.33,5.63,92782500,5.61
+2009-05-18,5.69,5.70,5.29,5.50,121707300,5.48
+2009-05-15,5.22,5.50,5.22,5.49,128733300,5.47
+2009-05-14,5.16,5.36,4.99,5.16,207354400,5.14
+2009-05-13,4.77,4.97,4.71,4.96,541175600,4.94
+2009-05-12,5.74,5.77,5.01,5.01,217074100,4.99
+2009-05-11,6.09,6.26,5.88,6.08,64849100,6.06
+2009-05-08,6.19,6.30,6.03,6.24,63884500,6.22
+2009-05-07,6.51,6.54,5.65,6.06,95031100,6.04
+2009-05-06,5.91,6.29,5.90,6.26,95547300,6.24
+2009-05-05,5.82,5.91,5.60,5.85,70335000,5.83
+2009-05-04,5.90,5.94,5.75,5.88,58158000,5.86
+2009-05-01,5.99,6.00,5.56,5.69,102853400,5.67
+2009-04-30,5.58,5.99,5.57,5.98,186983700,5.96
+2009-04-29,5.32,5.45,5.28,5.45,70786300,5.43
+2009-04-28,5.08,5.40,5.01,5.19,73139000,5.17
+2009-04-27,5.07,5.42,5.02,5.11,111424500,5.09
+2009-04-24,5.33,5.45,4.96,5.00,287772600,4.98
+2009-04-23,4.43,4.51,4.31,4.49,115728000,4.47
+2009-04-22,4.10,4.42,4.05,4.28,145386500,4.26
+2009-04-21,3.53,3.84,3.27,3.80,93851900,3.79
+2009-04-20,3.91,3.91,3.61,3.69,57797600,3.68
+2009-04-17,4.19,4.21,3.97,4.00,55084300,3.98
+2009-04-16,4.12,4.20,3.95,4.16,59376500,4.14
+2009-04-15,4.23,4.25,3.75,4.04,88312500,4.02
+2009-04-14,4.28,4.33,4.15,4.30,64229300,4.28
+2009-04-13,4.25,4.32,4.03,4.26,73962500,4.24
+2009-04-09,4.22,4.41,4.03,4.24,131505500,4.22
+2009-04-08,3.67,4.05,3.53,3.95,261067600,3.93
+2009-04-07,3.70,3.74,3.36,3.49,112627100,3.48
+2009-04-06,3.27,4.00,3.25,3.77,231439200,3.76
+2009-04-03,2.93,3.25,2.91,3.25,111824600,3.24
+2009-04-02,2.89,2.95,2.83,2.91,68130500,2.90
+2009-04-01,2.56,2.80,2.40,2.74,68271500,2.73
+2009-03-31,2.84,2.87,2.63,2.63,45821200,2.62
+2009-03-30,2.73,2.88,2.38,2.76,63985300,2.75
+2009-03-27,2.96,2.98,2.82,2.84,32074900,2.83
+2009-03-26,2.90,2.94,2.81,2.94,38757300,2.93
+2009-03-25,2.90,2.99,2.76,2.77,51384500,2.76
+2009-03-24,2.83,2.95,2.76,2.86,40512400,2.85
+2009-03-23,2.88,2.90,2.80,2.90,45286800,2.89
+2009-03-20,2.70,2.75,2.52,2.75,57202300,2.74
+2009-03-19,2.77,2.78,2.28,2.51,61243500,2.50
+2009-03-18,2.28,2.65,2.28,2.47,92775500,2.46
+2009-03-17,2.17,2.30,2.11,2.28,43181500,2.27
+2009-03-16,2.28,2.30,2.09,2.10,44196000,2.09
+2009-03-13,2.19,2.25,2.12,2.19,53675700,2.18
+2009-03-12,1.98,2.10,1.98,2.10,46652500,2.09
+2009-03-11,1.91,2.00,1.87,1.96,43503700,1.95
+2009-03-10,1.85,1.89,1.81,1.85,31181300,1.84
+2009-03-09,1.78,1.85,1.70,1.74,32278900,1.73
+2009-03-06,1.83,1.91,1.65,1.70,35136700,1.69
+2009-03-05,1.75,2.00,1.73,1.81,47498200,1.80
+2009-03-04,1.90,1.90,1.83,1.87,22404200,1.86
+2009-03-03,1.91,1.91,1.80,1.81,15442700,1.80
+2009-03-02,1.91,1.94,1.83,1.88,19605600,1.87
+2009-02-27,1.93,2.00,1.80,2.00,31512500,1.99
+2009-02-26,2.08,2.09,1.81,1.98,32307100,1.97
+2009-02-25,2.10,2.16,2.00,2.01,54368900,2.00
+2009-02-24,1.80,2.00,1.80,2.00,35167600,1.99
+2009-02-23,1.65,1.91,1.61,1.73,44460600,1.72
+2009-02-20,1.60,1.61,1.50,1.58,37900600,1.57
+2009-02-19,1.69,1.70,1.61,1.63,19034200,1.62
+2009-02-18,1.78,1.79,1.63,1.67,25051400,1.66
+2009-02-17,1.70,1.75,1.61,1.69,32860300,1.68
+2009-02-13,1.82,1.83,1.72,1.76,23009400,1.75
+2009-02-12,1.83,1.85,1.75,1.79,23422600,1.78
+2009-02-11,1.85,1.88,1.80,1.85,30214000,1.84
+2009-02-10,1.91,1.92,1.82,1.82,28273800,1.81
+2009-02-09,1.96,1.96,1.84,1.90,27266900,1.89
+2009-02-06,1.94,1.99,1.90,1.94,21389600,1.93
+2009-02-05,1.94,1.97,1.86,1.93,17335100,1.92
+2009-02-04,1.98,2.02,1.92,1.95,24203700,1.94
+2009-02-03,1.92,1.97,1.81,1.96,34099500,1.95
+2009-02-02,1.86,1.93,1.81,1.88,32294600,1.87
+2009-01-30,1.99,1.99,1.85,1.87,35463000,1.86
+2009-01-29,2.03,2.03,1.95,1.95,30930500,1.94
+2009-01-28,2.04,2.06,1.98,2.03,34869200,2.02
+2009-01-27,2.02,2.04,1.94,1.97,31112400,1.96
+2009-01-26,1.99,2.06,1.87,1.94,50898200,1.93
+2009-01-23,1.90,1.93,1.80,1.80,71025700,1.79
+2009-01-22,2.04,2.07,1.90,1.94,52683400,1.93
+2009-01-21,2.18,2.19,2.00,2.09,75295100,2.08
+2009-01-20,2.22,2.25,2.05,2.13,51647400,2.12
+2009-01-16,2.34,2.36,2.06,2.19,60086400,2.18
+2009-01-15,2.27,2.35,2.05,2.23,69594900,2.22
+2009-01-14,2.41,2.43,2.19,2.26,56635600,2.25
+2009-01-13,2.60,2.64,2.42,2.48,40477200,2.47
+2009-01-12,2.69,2.69,2.52,2.64,47682700,2.63
+2009-01-09,2.63,2.73,2.59,2.63,39831800,2.62
+2009-01-08,2.62,2.70,2.50,2.69,51139700,2.68
+2009-01-07,2.72,2.82,2.62,2.69,43931200,2.68
+2009-01-06,2.64,2.85,2.63,2.76,58945900,2.75
+2009-01-05,2.42,2.64,2.31,2.58,73031000,2.57
+2009-01-02,2.30,2.49,2.28,2.46,42052300,2.45
+2008-12-31,2.29,2.30,2.20,2.29,39759600,2.28
+2008-12-30,2.34,2.34,2.20,2.29,39225700,2.28
+2008-12-29,2.41,2.45,2.12,2.22,46999500,2.21
+2008-12-26,2.23,2.35,2.21,2.29,40768200,2.28
+2008-12-24,2.21,2.25,2.07,2.11,37139100,2.10
+2008-12-23,2.48,2.51,2.13,2.19,103725200,2.18
+2008-12-22,2.90,2.90,2.55,2.59,67578200,2.58
+2008-12-19,3.20,3.25,2.75,2.95,143907300,2.94
+2008-12-18,3.14,3.14,2.69,2.84,108792100,2.83
+2008-12-17,3.13,3.17,3.08,3.14,52036400,3.13
+2008-12-16,3.25,3.25,3.10,3.13,59928300,3.12
+2008-12-15,3.18,3.25,3.07,3.18,69622800,3.17
+2008-12-12,2.19,3.21,2.12,3.04,210854400,3.03
+2008-12-11,3.12,3.14,2.82,2.90,92690800,2.89
+2008-12-10,3.38,3.42,3.01,3.25,141141500,3.24
+2008-12-09,3.28,3.32,3.02,3.23,137306000,3.22
+2008-12-08,3.20,3.54,2.81,3.38,268029900,3.37
+2008-12-05,2.70,2.88,2.62,2.72,98880500,2.71
+2008-12-04,2.82,2.96,2.51,2.66,140900800,2.65
+2008-12-03,2.78,2.97,2.68,2.85,152252100,2.84
+2008-12-02,2.70,2.90,2.58,2.70,198296700,2.69
+2008-12-01,3.00,3.01,2.02,2.55,291750200,2.54
+2008-11-28,2.47,2.74,2.32,2.69,118416200,2.68
+2008-11-26,1.72,2.23,1.69,2.15,172837700,2.14
+2008-11-25,1.69,1.72,1.58,1.66,79911700,1.65
+2008-11-24,1.78,1.85,1.40,1.56,131077000,1.55
+2008-11-21,1.47,1.55,1.25,1.43,132027100,1.42
+2008-11-20,1.31,1.87,1.01,1.39,198781000,1.38
+2008-11-19,1.65,1.71,1.21,1.26,127672300,1.26
+2008-11-18,1.76,1.77,1.56,1.68,51644300,1.67
+2008-11-17,1.86,1.88,1.72,1.72,39304700,1.71
+2008-11-14,1.86,1.89,1.79,1.80,35717500,1.79
+2008-11-13,1.90,1.93,1.74,1.90,47082700,1.89
+2008-11-12,1.99,2.00,1.83,1.84,50057500,1.83
+2008-11-11,1.99,2.00,1.72,1.80,72447400,1.79
+2008-11-10,2.08,2.12,1.90,1.93,57943100,1.92
+2008-11-07,2.03,2.10,1.84,2.02,93875900,2.01
+2008-11-06,2.11,2.12,1.87,1.98,90846500,1.97
+2008-11-05,2.23,2.23,2.06,2.09,51555200,2.08
+2008-11-04,2.22,2.23,2.13,2.16,63228200,2.15
+2008-11-03,2.25,2.25,2.11,2.13,46924900,2.12
+2008-10-31,2.21,2.30,2.17,2.19,64651600,2.18
+2008-10-30,2.27,2.28,2.11,2.28,65288100,2.27
+2008-10-29,2.19,2.28,2.10,2.16,77508000,2.15
+2008-10-28,2.20,2.24,2.08,2.15,58590200,2.14
+2008-10-27,2.05,2.09,1.94,2.03,35707500,2.02
+2008-10-24,1.84,2.08,1.80,2.01,65620400,2.00
+2008-10-23,2.16,2.16,1.92,2.00,71762400,1.99
+2008-10-22,2.19,2.21,2.07,2.10,43730200,2.09
+2008-10-21,2.22,2.31,2.13,2.17,51397400,2.16
+2008-10-20,2.55,2.61,2.32,2.33,44998900,2.32
+2008-10-17,2.25,2.54,2.16,2.43,65637000,2.42
+2008-10-16,2.48,2.48,2.05,2.27,69338900,2.26
+2008-10-15,2.52,2.55,2.29,2.30,54074200,2.29
+2008-10-14,2.97,2.97,2.40,2.45,82762600,2.44
+2008-10-13,2.98,2.98,2.31,2.39,121924900,2.38
+2008-10-10,2.07,2.55,1.88,1.99,196889000,1.98
+2008-10-09,2.88,3.00,2.03,2.08,130226600,2.07
+2008-10-08,2.96,5.47,2.10,2.66,127853400,2.65
+2008-10-07,3.79,3.90,2.92,2.92,71723500,2.91
+2008-10-06,3.99,4.02,3.32,3.69,64827900,3.68
+2008-10-03,4.47,4.47,4.05,4.05,43056400,4.03
+2008-10-02,4.51,4.61,4.35,4.35,28661600,4.33
+2008-10-01,4.75,4.95,4.49,4.55,38054900,4.53
+2008-09-30,4.55,5.20,4.40,5.20,42971100,5.18
+2008-09-29,4.80,4.90,4.17,4.17,35350600,4.15
+2008-09-26,4.85,5.00,4.72,4.81,37182700,4.79
+2008-09-25,5.05,5.20,4.92,4.98,27479200,4.96
+2008-09-24,4.96,5.03,4.81,5.03,28053700,5.01
+2008-09-23,5.05,5.05,4.81,4.86,21385400,4.84
+2008-09-22,5.34,5.34,4.86,4.95,51346000,4.93
+2008-09-19,5.66,5.70,5.15,5.29,91329800,5.27
+2008-09-18,4.99,5.35,4.76,5.28,110424200,5.26
+2008-09-17,5.00,5.04,4.63,4.94,123013000,4.92
+2008-09-16,4.60,5.18,4.55,5.07,99320600,5.05
+2008-09-15,4.61,5.07,4.50,4.74,103371800,4.72
+2008-09-12,4.72,4.99,4.60,4.91,130052100,4.89
+2008-09-11,4.38,4.75,4.36,4.68,85570900,4.66
+2008-09-10,4.44,4.50,4.38,4.47,39337000,4.45
+2008-09-09,4.58,4.67,4.39,4.40,51680400,4.38
+2008-09-08,4.61,4.69,4.32,4.55,72290500,4.53
+2008-09-05,4.37,4.42,4.26,4.41,60086400,4.39
+2008-09-04,4.54,4.65,4.39,4.39,87631600,4.37
+2008-09-03,4.55,4.69,4.49,4.57,83810300,4.55
+2008-09-02,4.67,4.81,4.45,4.51,53438100,4.49
+2008-08-29,4.38,4.59,4.35,4.46,37370300,4.44
+2008-08-28,4.30,4.44,4.25,4.43,52637400,4.41
+2008-08-27,4.35,4.42,4.24,4.26,71814100,4.24
+2008-08-26,4.40,4.43,4.27,4.35,49283500,4.33
+2008-08-25,4.46,4.52,4.25,4.41,70224000,4.39
+2008-08-22,4.53,4.60,4.35,4.47,55766800,4.45
+2008-08-21,4.54,4.58,4.40,4.42,60551000,4.40
+2008-08-20,4.80,4.83,4.52,4.61,49237900,4.59
+2008-08-19,4.90,4.90,4.70,4.72,39339700,4.70
+2008-08-18,5.13,5.13,4.88,4.89,36290900,4.87
+2008-08-15,5.20,5.22,5.04,5.11,32661000,5.09
+2008-08-14,4.94,5.20,4.93,5.10,38273200,5.08
+2008-08-13,5.27,5.27,4.82,4.88,67554900,4.86
+2008-08-12,5.24,5.45,5.16,5.19,37392600,5.17
+2008-08-11,5.24,5.50,5.12,5.16,40979000,5.14
+2008-08-08,4.92,5.36,4.85,5.26,44398300,5.24
+2008-08-07,4.91,5.05,4.83,4.86,36662100,4.84
+2008-08-06,5.10,5.10,4.90,4.94,59317200,4.92
+2008-08-05,4.94,5.09,4.87,5.09,61750500,5.07
+2008-08-04,4.67,4.90,4.66,4.81,30831400,4.79
+2008-08-01,4.80,4.93,4.60,4.65,54279300,4.63
+2008-07-31,4.74,5.00,4.74,4.80,43005100,4.78
+2008-07-30,5.12,5.21,4.76,4.84,57869300,4.82
+2008-07-29,4.83,5.02,4.72,5.02,57078100,5.00
+2008-07-28,5.05,5.14,4.60,4.75,83925700,4.73
+2008-07-25,5.22,5.28,4.97,5.05,66476300,5.03
+2008-07-24,5.78,5.85,5.03,5.11,98043400,5.09
+2008-07-23,5.95,6.33,5.91,6.03,70481800,6.01
+2008-07-22,5.32,5.92,5.28,5.84,54199800,5.82
+2008-07-21,5.47,5.57,5.34,5.48,40036900,5.46
+2008-07-18,5.43,5.54,5.28,5.44,39132800,5.42
+2008-07-17,5.56,5.62,5.13,5.49,72724800,5.47
+2008-07-16,4.71,5.53,4.60,5.49,96542700,5.47
+2008-07-15,4.60,4.93,4.35,4.65,77518100,4.63
+2008-07-14,4.97,5.00,4.63,4.66,39818200,4.64
+2008-07-11,4.45,5.07,4.40,4.86,74946000,4.84
+2008-07-10,5.06,5.06,4.47,4.58,77252200,4.56
+2008-07-09,4.95,5.17,4.95,4.95,78150500,4.93
+2008-07-08,4.53,4.97,4.44,4.90,72882600,4.88
+2008-07-07,4.60,4.67,4.43,4.47,51350700,4.45
+2008-07-03,4.42,4.53,4.30,4.42,32026200,4.40
+2008-07-02,4.74,4.81,4.36,4.36,64248500,4.34
+2008-07-01,4.71,4.95,4.41,4.71,125482600,4.69
+2008-06-30,4.99,5.28,4.46,4.81,76159300,4.79
+2008-06-27,5.07,5.12,4.90,4.98,55993300,4.96
+2008-06-26,5.07,5.16,4.94,5.07,82326600,5.05
+2008-06-25,5.36,5.47,5.22,5.24,40673100,5.22
+2008-06-24,5.32,5.49,5.25,5.32,109774500,5.30
+2008-06-23,5.89,5.89,5.28,5.28,81491000,5.26
+2008-06-20,6.24,6.29,5.74,5.81,97632900,5.79
+2008-06-19,6.32,6.35,6.13,6.32,39755400,6.30
+2008-06-18,6.50,6.51,6.09,6.22,96900400,6.20
+2008-06-17,6.59,6.75,6.52,6.60,56352700,6.57
+2008-06-16,6.25,6.55,6.21,6.50,63861700,6.47
+2008-06-13,6.14,6.30,6.10,6.27,59521400,6.25
+2008-06-12,6.05,6.15,5.91,6.00,32443300,5.98
+2008-06-11,6.13,6.15,5.97,5.97,42860200,5.95
+2008-06-10,6.25,6.25,6.02,6.12,34502800,6.10
+2008-06-09,6.14,6.36,6.07,6.36,50800100,6.34
+2008-06-06,6.35,6.35,5.97,6.04,64478400,6.02
+2008-06-05,6.48,6.50,6.26,6.40,48559300,6.37
+2008-06-04,6.64,6.69,6.43,6.46,56137100,6.43
+2008-06-03,6.69,6.75,6.59,6.68,56036100,6.65
+2008-06-02,6.85,6.93,6.60,6.64,51984300,6.61
+2008-05-30,6.88,6.92,6.70,6.80,55748400,6.77
+2008-05-29,6.79,6.82,6.70,6.71,28447800,6.68
+2008-05-28,6.93,7.02,6.69,6.78,50981300,6.75
+2008-05-27,6.79,7.00,6.59,6.80,71144800,6.77
+2008-05-23,6.99,7.00,6.73,6.87,66859200,6.84
+2008-05-22,7.49,7.49,7.04,7.16,106839400,7.13
+2008-05-21,8.03,8.03,7.76,7.80,43416100,7.77
+2008-05-20,8.02,8.03,7.87,8.00,43350000,7.97
+2008-05-19,8.12,8.18,8.00,8.02,36017300,7.99
+2008-05-16,8.21,8.25,8.03,8.11,41263300,8.08
+2008-05-15,8.18,8.24,8.10,8.17,42720400,8.14
+2008-05-14,8.25,8.37,8.11,8.14,36193900,8.11
+2008-05-13,8.16,8.29,8.15,8.23,38192700,8.20
+2008-05-12,8.17,8.22,8.12,8.15,28652500,8.12
+2008-05-09,8.20,8.33,8.05,8.10,41043900,8.07
+2008-05-08,8.05,8.22,7.90,8.20,48454700,8.17
+2008-05-07,8.28,8.31,7.91,7.96,58838400,7.93
+2008-05-06,8.27,8.30,8.19,8.27,37921000,8.24
+2008-05-05,8.27,8.38,8.16,8.33,38431100,8.30
+2008-05-02,8.55,8.68,8.15,8.27,75407700,8.24
+2008-05-01,8.28,8.54,8.22,8.48,63141600,8.45
+2008-04-30,8.21,8.42,8.17,8.26,66520600,8.23
+2008-04-29,8.22,8.38,8.08,8.12,63074800,8.09
+2008-04-28,8.15,8.42,8.10,8.21,170511600,8.18
+2008-04-25,8.20,8.23,7.49,7.50,227269800,7.47
+2008-04-24,8.02,8.79,7.81,8.40,241760600,8.37
+2008-04-23,7.76,7.83,7.36,7.52,83811800,7.49
+2008-04-22,7.70,7.86,7.52,7.65,63315800,7.62
+2008-04-21,7.50,7.77,7.46,7.73,75387200,7.70
+2008-04-18,7.32,7.50,7.31,7.45,95216500,7.42
+2008-04-17,7.14,7.31,7.08,7.26,64796500,7.23
+2008-04-16,6.95,7.21,6.92,7.19,63447600,7.16
+2008-04-15,6.83,6.91,6.67,6.88,44831300,6.85
+2008-04-14,6.69,6.83,6.69,6.78,39533200,6.75
+2008-04-11,6.59,6.78,6.57,6.69,46402300,6.66
+2008-04-10,6.72,6.82,6.60,6.74,47465800,6.71
+2008-04-09,6.94,7.00,6.65,6.72,55195300,6.69
+2008-04-08,6.69,7.02,6.67,6.91,111095900,6.88
+2008-04-07,6.75,6.87,6.60,6.73,70070200,6.70
+2008-04-04,6.43,6.52,6.20,6.49,66864300,6.46
+2008-04-03,6.07,6.46,6.05,6.46,67737000,6.43
+2008-04-02,5.95,6.33,5.93,6.13,65244500,6.11
+2008-04-01,5.77,5.98,5.77,5.97,55328600,5.95
+2008-03-31,5.60,5.76,5.60,5.72,42293600,5.70
+2008-03-28,5.89,5.90,5.58,5.59,39674800,5.57
+2008-03-27,5.93,5.96,5.75,5.83,61712900,5.81
+2008-03-26,6.09,6.09,5.83,5.87,57327500,5.85
+2008-03-25,6.03,6.10,5.86,6.00,56608700,5.98
+2008-03-24,5.69,6.02,5.68,5.96,55202100,5.94
+2008-03-20,5.51,5.73,5.29,5.62,175819300,5.60
+2008-03-19,5.39,5.54,5.27,5.45,71480800,5.43
+2008-03-18,5.32,5.42,5.03,5.29,76802800,5.27
+2008-03-17,5.02,5.26,4.95,5.11,69811300,5.09
+2008-03-14,5.45,5.49,5.25,5.29,80501600,5.27
+2008-03-13,5.64,5.64,5.12,5.39,125528200,5.37
+2008-03-12,5.89,5.91,5.66,5.70,60198600,5.68
+2008-03-11,5.74,5.93,5.56,5.90,75303100,5.88
+2008-03-10,5.85,6.00,5.58,5.60,48615900,5.58
+2008-03-07,5.88,6.02,5.72,5.78,43806100,5.76
+2008-03-06,6.08,6.11,5.91,5.94,34544500,5.92
+2008-03-05,6.17,6.23,6.04,6.12,37409900,6.10
+2008-03-04,6.10,6.19,6.02,6.13,38992800,6.11
+2008-03-03,6.42,6.42,6.12,6.18,44365300,6.16
+2008-02-29,6.57,6.62,6.49,6.53,47435500,6.50
+2008-02-28,6.53,6.68,6.52,6.62,42080700,6.59
+2008-02-27,6.49,6.60,6.40,6.60,39084400,6.57
+2008-02-26,6.44,6.55,6.33,6.52,31167600,6.49
+2008-02-25,6.26,6.51,6.16,6.46,32971600,6.43
+2008-02-22,6.24,6.26,6.04,6.25,31300300,6.23
+2008-02-21,6.42,6.44,6.13,6.23,56458700,6.21
+2008-02-20,6.43,6.45,6.35,6.41,24628900,6.38
+2008-02-19,6.50,6.58,6.42,6.48,29039100,6.45
+2008-02-15,6.44,6.47,6.36,6.45,22710900,6.42
+2008-02-14,6.56,6.59,6.43,6.46,24904700,6.43
+2008-02-13,6.52,6.62,6.48,6.58,28887800,6.55
+2008-02-12,6.36,6.73,6.34,6.46,59226700,6.43
+2008-02-11,6.11,6.51,6.04,6.39,53746200,6.37
+2008-02-08,6.14,6.18,6.01,6.08,32818300,6.06
+2008-02-07,6.26,6.30,6.07,6.17,56865700,6.15
+2008-02-06,6.36,6.42,6.25,6.31,39376500,6.29
+2008-02-05,6.60,6.62,6.35,6.43,36157300,6.40
+2008-02-04,6.85,6.93,6.65,6.68,36825300,6.65
+2008-02-01,6.69,6.90,6.60,6.85,37890900,6.82
+2008-01-31,6.68,6.75,6.58,6.64,48116800,6.61
+2008-01-30,6.67,6.94,6.63,6.75,37156000,6.72
+2008-01-29,6.80,6.80,6.56,6.69,41276000,6.66
+2008-01-28,6.50,6.78,6.41,6.67,46709100,6.64
+2008-01-25,6.31,6.70,6.31,6.58,87012300,6.55
+2008-01-24,6.40,6.40,6.11,6.26,65537100,6.24
+2008-01-23,5.83,6.31,5.74,6.30,74051800,6.28
+2008-01-22,5.53,6.03,5.50,5.93,78467900,5.91
+2008-01-18,5.81,6.00,5.80,5.92,58894100,5.90
+2008-01-17,5.92,5.92,5.68,5.76,77878800,5.74
+2008-01-16,6.02,6.02,5.81,5.86,64534200,5.84
+2008-01-15,6.12,6.12,5.91,5.97,42666300,5.95
+2008-01-14,6.12,6.21,6.09,6.18,29713800,6.16
+2008-01-11,6.18,6.24,6.05,6.06,33524900,6.04
+2008-01-10,6.00,6.30,5.84,6.25,61641000,6.23
+2008-01-09,6.11,6.14,5.76,6.07,77760600,6.05
+2008-01-08,6.25,6.35,6.09,6.10,47965400,6.08
+2008-01-07,6.21,6.30,6.10,6.16,47007600,6.14
+2008-01-04,6.38,6.38,6.00,6.13,57781000,6.11
+2008-01-03,6.66,6.66,6.41,6.45,47186200,6.42
+2008-01-02,6.73,6.77,6.51,6.60,33239700,6.57
+2007-12-31,6.67,6.75,6.65,6.73,25845200,6.70
+2007-12-28,6.85,6.87,6.68,6.70,24070400,6.67
+2007-12-27,6.87,6.94,6.80,6.84,24715700,6.81
+2007-12-26,6.71,6.92,6.68,6.89,28075200,6.86
+2007-12-24,6.75,6.79,6.71,6.75,12102200,6.72
+2007-12-21,6.80,6.85,6.72,6.79,38574200,6.76
+2007-12-20,6.76,6.84,6.68,6.79,29402600,6.76
+2007-12-19,6.80,6.84,6.68,6.76,30154300,6.73
+2007-12-18,6.85,6.89,6.71,6.81,43893100,6.78
+2007-12-17,6.88,6.93,6.75,6.80,32642300,6.77
+2007-12-14,6.92,6.96,6.86,6.89,39308200,6.86
+2007-12-13,7.00,7.05,6.90,6.99,52307700,6.96
+2007-12-12,7.10,7.16,6.94,7.06,51345200,7.03
+2007-12-11,7.14,7.32,6.94,6.97,51625000,6.94
+2007-12-10,7.10,7.20,7.04,7.14,46088500,7.11
+2007-12-07,7.05,7.19,7.02,7.06,32730900,7.03
+2007-12-06,7.04,7.08,6.97,7.06,43309900,7.03
+2007-12-05,7.13,7.20,6.97,6.98,60530500,6.95
+2007-12-04,7.20,7.24,6.93,6.97,55445100,6.94
+2007-12-03,7.52,7.52,7.23,7.25,34936800,7.22
+2007-11-30,7.41,7.57,7.38,7.51,44521600,7.48
+2007-11-29,7.36,7.38,7.24,7.29,33889600,7.26
+2007-11-28,7.14,7.39,7.11,7.36,45713100,7.33
+2007-11-27,7.11,7.11,6.91,7.07,35465400,7.04
+2007-11-26,7.28,7.28,7.00,7.03,35305100,7.00
+2007-11-23,7.12,7.23,7.02,7.19,26410300,7.16
+2007-11-21,7.05,7.15,6.87,6.95,74438500,6.92
+2007-11-20,7.46,7.46,7.01,7.24,64463900,7.21
+2007-11-19,7.65,7.66,7.33,7.34,49514900,7.31
+2007-11-16,7.94,7.94,7.62,7.70,44599600,7.67
+2007-11-15,7.98,8.05,7.75,7.78,42543900,7.75
+2007-11-14,8.07,8.15,7.86,7.98,49918300,7.95
+2007-11-13,8.07,8.07,7.87,8.00,48381500,7.97
+2007-11-12,8.29,8.29,7.74,7.87,70008700,7.84
+2007-11-09,8.39,8.50,8.20,8.20,49722600,8.17
+2007-11-08,8.55,8.63,8.10,8.48,72812300,8.45
+2007-11-07,8.50,8.60,8.24,8.24,50244800,8.21
+2007-11-06,8.75,8.75,8.50,8.63,29736900,8.60
+2007-11-05,8.99,8.99,8.52,8.67,46085500,8.64
+2007-11-02,8.65,8.96,8.52,8.95,54682600,8.92
+2007-11-01,8.77,8.82,8.49,8.50,40702800,8.47
+2007-10-31,8.82,8.88,8.70,8.87,51999800,8.84
+2007-10-30,8.77,8.88,8.68,8.80,27337300,8.77
+2007-10-29,8.70,8.84,8.64,8.77,41843900,8.74
+2007-10-26,8.67,8.70,8.45,8.67,34455600,8.64
+2007-10-25,8.60,8.72,8.48,8.60,37072300,8.57
+2007-10-24,8.57,8.61,8.40,8.59,35777000,8.56
+2007-10-23,8.48,8.65,8.41,8.65,33681500,8.62
+2007-10-22,8.26,8.52,8.25,8.34,44896400,8.31
+2007-10-19,8.73,8.75,8.34,8.37,56208000,8.34
+2007-10-18,8.67,8.84,8.64,8.76,29935100,8.73
+2007-10-17,8.92,8.95,8.57,8.69,40713000,8.66
+2007-10-16,8.90,9.12,8.75,8.78,50122100,8.75
+2007-10-15,9.20,9.20,8.96,8.99,50301100,8.95
+2007-10-12,8.81,9.24,8.81,9.20,92115900,9.16
+2007-10-11,8.32,8.81,8.31,8.76,92387000,8.73
+2007-10-10,8.31,8.35,8.19,8.23,35656900,8.20
+2007-10-09,8.22,8.32,8.13,8.32,44958200,8.29
+2007-10-08,8.39,8.39,8.17,8.19,32965900,8.16
+2007-10-05,8.38,8.40,8.24,8.37,37616800,8.34
+2007-10-04,8.47,8.51,8.23,8.26,47923100,8.23
+2007-10-03,8.54,8.60,8.38,8.43,46275400,8.40
+2007-10-02,8.39,8.60,8.37,8.57,53076700,8.54
+2007-10-01,8.56,8.58,8.19,8.23,55588700,8.20
+2007-09-28,8.63,8.73,8.48,8.49,45248000,8.46
+2007-09-27,8.90,8.93,8.61,8.63,51538100,8.60
+2007-09-26,8.68,9.00,8.53,8.88,92855600,8.85
+2007-09-25,8.40,8.42,8.25,8.34,26048600,8.31
+2007-09-24,8.47,8.61,8.36,8.48,58416100,8.45
+2007-09-21,8.34,8.34,8.18,8.23,34315600,8.20
+2007-09-20,8.25,8.40,8.16,8.25,31985200,8.22
+2007-09-19,8.45,8.52,8.28,8.40,53313300,8.37
+2007-09-18,8.36,8.49,8.18,8.42,46274400,8.39
+2007-09-17,8.09,8.38,8.09,8.28,54178200,8.25
+2007-09-14,7.83,8.09,7.75,8.03,41976000,8.00
+2007-09-13,7.64,7.96,7.62,7.92,67743700,7.89
+2007-09-12,7.55,7.67,7.50,7.50,39284200,7.47
+2007-09-11,7.55,7.70,7.53,7.58,38497800,7.55
+2007-09-10,7.60,7.62,7.50,7.52,33337300,7.49
+2007-09-07,7.65,7.70,7.50,7.52,44294800,7.49
+2007-09-06,7.80,7.83,7.64,7.78,29200500,7.75
+2007-09-05,7.90,7.97,7.73,7.77,21248300,7.74
+2007-09-04,7.78,8.03,7.76,7.99,33481800,7.96
+2007-08-31,7.80,7.87,7.68,7.81,31661000,7.78
+2007-08-30,7.63,7.77,7.58,7.67,28371300,7.64
+2007-08-29,7.60,7.77,7.53,7.72,30019600,7.69
+2007-08-28,7.75,7.80,7.51,7.51,32252200,7.48
+2007-08-27,7.91,7.91,7.80,7.80,15413900,7.77
+2007-08-24,7.73,7.92,7.61,7.90,32283200,7.87
+2007-08-23,7.88,7.91,7.65,7.75,39053400,7.72
+2007-08-22,8.00,8.00,7.78,7.85,52598600,7.82
+2007-08-21,7.97,8.00,7.90,7.92,21618200,7.89
+2007-08-20,7.89,8.00,7.80,8.00,29239000,7.97
+2007-08-17,7.92,7.98,7.58,7.83,46074100,7.80
+2007-08-16,7.92,8.01,7.49,7.70,79269700,7.67
+2007-08-15,8.11,8.26,7.99,8.00,46661000,7.97
+2007-08-14,8.40,8.45,8.05,8.07,46389600,8.04
+2007-08-13,8.38,8.43,8.27,8.37,32384000,8.34
+2007-08-10,8.34,8.40,8.14,8.23,43283600,8.20
+2007-08-09,8.59,8.72,8.34,8.38,57268800,8.35
+2007-08-08,8.40,8.87,8.37,8.87,89683700,8.84
+2007-08-07,8.16,8.35,8.08,8.30,38346400,8.27
+2007-08-06,8.12,8.31,8.01,8.19,41952800,8.16
+2007-08-03,8.40,8.49,8.06,8.06,41947200,8.03
+2007-08-02,8.45,8.51,8.28,8.40,37131300,8.37
+2007-08-01,8.48,8.55,8.30,8.43,50208400,8.40
+2007-07-31,8.92,8.97,8.51,8.51,92658500,8.48
+2007-07-30,8.33,8.75,8.25,8.74,89310500,8.71
+2007-07-27,8.18,8.37,8.08,8.23,103608100,8.20
+2007-07-26,8.11,8.33,7.90,8.09,163778100,8.06
+2007-07-25,8.32,8.32,7.95,7.97,121480600,7.94
+2007-07-24,8.40,8.42,8.26,8.26,40407100,8.23
+2007-07-23,8.46,8.53,8.35,8.46,35141700,8.43
+2007-07-20,8.62,8.63,8.34,8.40,54515400,8.37
+2007-07-19,8.75,8.75,8.55,8.63,36435000,8.60
+2007-07-18,8.68,8.69,8.51,8.63,49253900,8.60
+2007-07-17,8.88,8.93,8.71,8.73,33145100,8.70
+2007-07-16,9.01,9.04,8.84,8.86,28833400,8.83
+2007-07-13,8.98,9.01,8.84,8.97,37718300,8.93
+2007-07-12,8.93,9.05,8.87,8.96,47692100,8.92
+2007-07-11,9.10,9.14,8.81,8.90,69498300,8.87
+2007-07-10,9.15,9.30,9.08,9.09,54535900,9.05
+2007-07-09,9.16,9.24,9.07,9.08,53025000,9.04
+2007-07-06,9.20,9.23,9.08,9.11,38706900,9.07
+2007-07-05,9.36,9.36,9.06,9.15,61974600,9.11
+2007-07-03,9.48,9.48,9.26,9.42,84167900,9.38
+2007-07-02,9.57,9.64,9.43,9.64,26132700,9.60
+2007-06-29,9.60,9.70,9.33,9.42,50311300,9.38
+2007-06-28,9.34,9.65,9.32,9.49,73319700,9.45
+2007-06-27,8.97,9.32,8.86,9.28,50463100,9.24
+2007-06-26,9.09,9.15,8.95,8.96,33566400,8.92
+2007-06-25,9.24,9.37,8.98,9.03,55386700,8.99
+2007-06-22,8.80,9.23,8.78,9.13,80634900,9.09
+2007-06-21,8.86,8.91,8.79,8.91,39556500,8.88
+2007-06-20,8.71,8.88,8.63,8.86,48532800,8.83
+2007-06-19,8.78,8.79,8.64,8.65,35009900,8.62
+2007-06-18,8.92,8.93,8.73,8.85,40366700,8.82
+2007-06-15,8.76,8.97,8.68,8.92,60766600,8.89
+2007-06-14,8.58,8.70,8.58,8.66,38504100,8.63
+2007-06-13,8.39,8.59,8.36,8.56,35626000,8.53
+2007-06-12,8.39,8.49,8.32,8.32,31170400,8.29
+2007-06-11,8.39,8.42,8.30,8.40,25466600,8.37
+2007-06-08,8.06,8.30,8.06,8.24,32557200,8.21
+2007-06-07,8.28,8.36,8.05,8.06,41030200,8.03
+2007-06-06,8.26,8.32,8.20,8.26,35361900,8.23
+2007-06-05,8.28,8.39,8.27,8.31,59915300,8.28
+2007-06-04,8.34,8.40,8.23,8.27,20478600,8.24
+2007-06-01,8.37,8.44,8.27,8.35,35945600,8.32
+2007-05-31,8.54,8.55,8.26,8.34,32387200,8.31
+2007-05-30,8.35,8.54,8.32,8.50,32562200,8.47
+2007-05-29,8.53,8.59,8.38,8.40,26365400,8.37
+2007-05-25,8.56,8.59,8.41,8.45,30442800,8.42
+2007-05-24,8.77,8.82,8.48,8.49,50346200,8.46
+2007-05-23,8.68,8.82,8.68,8.76,33757700,8.73
+2007-05-22,8.78,8.83,8.67,8.68,27184500,8.65
+2007-05-21,8.73,8.93,8.68,8.78,35850300,8.75
+2007-05-18,8.86,8.86,8.68,8.69,15419100,8.66
+2007-05-17,8.78,8.87,8.69,8.76,25567100,8.73
+2007-05-16,8.93,8.95,8.73,8.76,31767900,8.73
+2007-05-15,8.72,8.98,8.71,8.91,66793000,8.88
+2007-05-14,8.55,8.97,8.52,8.71,81573100,8.68
+2007-05-11,8.26,8.42,8.26,8.37,25357400,8.34
+2007-05-10,8.36,8.42,8.20,8.24,26700800,8.21
+2007-05-09,8.37,8.48,8.30,8.35,62769800,8.32
+2007-05-08,8.15,8.40,8.15,8.37,60113400,8.34
+2007-05-07,8.19,8.22,8.15,8.16,12470500,8.13
+2007-05-04,8.19,8.22,8.11,8.22,22605400,8.19
+2007-05-03,8.12,8.23,8.12,8.19,19884500,8.16
+2007-05-02,8.08,8.20,8.07,8.17,26871000,8.14
+2007-05-01,8.04,8.10,7.96,8.05,27601200,8.02
+2007-04-30,8.06,8.23,8.04,8.04,27476700,8.01
+2007-04-27,8.20,8.23,7.99,8.05,37976300,8.02
+2007-04-26,8.37,8.38,8.15,8.20,87563000,8.17
+2007-04-25,7.80,7.91,7.80,7.88,25879500,7.85
+2007-04-24,7.84,7.85,7.72,7.82,26996400,7.79
+2007-04-23,7.73,7.93,7.73,7.83,24958500,7.80
+2007-04-20,7.81,7.87,7.67,7.75,45372400,7.72
+2007-04-19,7.82,7.86,7.69,7.74,29201800,7.71
+2007-04-18,7.85,7.89,7.79,7.82,26132300,7.79
+2007-04-17,8.00,8.03,7.82,7.85,45441700,7.82
+2007-04-16,8.05,8.08,7.99,8.03,19906300,8.00
+2007-04-13,8.11,8.11,7.98,8.02,36474800,7.99
+2007-04-12,8.11,8.16,8.06,8.09,27932800,8.06
+2007-04-11,8.14,8.18,8.05,8.13,29263400,8.10
+2007-04-10,8.09,8.21,8.09,8.19,27836800,8.16
+2007-04-09,8.05,8.13,8.04,8.08,17885600,8.05
+2007-04-05,8.02,8.07,7.89,8.01,42132600,7.98
+2007-04-04,8.04,8.17,8.03,8.04,29511300,8.01
+2007-04-03,8.09,8.19,8.05,8.08,44401600,8.05
+2007-04-02,7.90,8.10,7.87,8.09,44145600,8.06
+2007-03-30,7.97,8.02,7.88,7.89,32190200,7.86
+2007-03-29,8.02,8.03,7.88,7.95,50931900,7.92
+2007-03-28,7.84,8.04,7.80,7.98,49104700,7.95
+2007-03-27,7.88,7.90,7.80,7.85,24570800,7.82
+2007-03-26,7.94,8.06,7.80,7.87,27296000,7.84
+2007-03-23,8.06,8.23,7.71,7.89,44321000,7.86
+2007-03-22,8.03,8.10,8.00,8.08,43574100,8.05
+2007-03-21,7.91,8.04,7.84,8.01,35791300,7.98
+2007-03-20,7.77,7.90,7.70,7.88,32669600,7.85
+2007-03-19,7.58,7.82,7.57,7.82,44955700,7.79
+2007-03-16,7.63,7.65,7.52,7.55,27784400,7.52
+2007-03-15,7.55,7.66,7.51,7.59,39164900,7.56
+2007-03-14,7.61,7.64,7.44,7.51,69463200,7.48
+2007-03-13,7.84,7.87,7.61,7.64,41480800,7.61
+2007-03-12,7.95,8.01,7.82,7.82,39391800,7.79
+2007-03-09,8.05,8.13,7.91,7.93,43543400,7.90
+2007-03-08,7.81,8.00,7.75,7.93,91446100,7.90
+2007-03-07,7.71,7.71,7.61,7.62,44757700,7.59
+2007-03-06,7.67,7.70,7.48,7.64,92422600,7.61
+2007-03-05,7.52,7.65,7.45,7.58,59502100,7.55
+2007-03-02,7.75,7.77,7.59,7.59,46215800,7.56
+2007-03-01,7.77,7.95,7.64,7.77,61683200,7.74
+2007-02-28,7.90,8.00,7.75,7.91,59777100,7.88
+2007-02-27,8.12,8.16,7.60,7.78,91201600,7.75
+2007-02-26,8.31,8.34,8.15,8.26,28361400,8.23
+2007-02-23,8.35,8.36,8.21,8.30,30366900,8.27
+2007-02-22,8.48,8.53,8.32,8.35,26903200,8.32
+2007-02-21,8.67,8.68,8.41,8.47,36351500,8.44
+2007-02-20,8.56,8.69,8.54,8.65,27532700,8.62
+2007-02-16,8.54,8.74,8.51,8.53,32178500,8.50
+2007-02-15,8.55,8.64,8.51,8.60,24990600,8.57
+2007-02-14,8.45,8.65,8.44,8.51,63469200,8.48
+2007-02-13,8.50,8.50,8.36,8.45,59691800,8.42
+2007-02-12,8.72,8.75,8.50,8.65,33682800,8.62
+2007-02-09,8.82,8.97,8.69,8.73,108536600,8.70
+2007-02-08,8.50,8.57,8.49,8.55,23819700,8.52
+2007-02-07,8.56,8.64,8.46,8.56,32595800,8.53
+2007-02-06,8.33,8.55,8.30,8.54,44746900,8.51
+2007-02-05,8.20,8.38,8.19,8.33,27387700,8.30
+2007-02-02,8.29,8.29,8.16,8.23,24730000,8.20
+2007-02-01,8.17,8.30,8.13,8.29,27922600,8.26
+2007-01-31,8.17,8.20,8.04,8.13,65038600,8.10
+2007-01-30,8.38,8.42,8.19,8.20,28763200,8.17
+2007-01-29,8.44,8.51,8.35,8.37,55791000,8.34
+2007-01-26,8.15,8.48,8.14,8.42,54421900,8.39
+2007-01-25,8.15,8.52,8.00,8.22,99688700,8.19
+2007-01-24,8.31,8.35,8.11,8.20,76821900,8.17
+2007-01-23,8.39,8.62,8.24,8.30,116406900,8.27
+2007-01-22,8.33,8.43,8.25,8.41,53554600,8.38
+2007-01-19,8.24,8.32,8.17,8.30,66023300,8.27
+2007-01-18,8.06,8.24,8.06,8.18,78375700,8.15
+2007-01-17,7.97,8.10,7.97,8.04,63728700,8.01
+2007-01-16,7.89,8.01,7.87,7.94,66699800,7.91
+2007-01-12,7.77,7.92,7.76,7.89,57053800,7.86
+2007-01-11,7.73,7.80,7.68,7.77,40020800,7.74
+2007-01-10,7.79,7.79,7.67,7.73,42397100,7.70
+2007-01-09,7.75,7.86,7.73,7.79,56732200,7.76
+2007-01-08,7.63,7.75,7.62,7.73,48938500,7.70
+2007-01-05,7.72,7.75,7.57,7.62,40562100,7.59
+2007-01-04,7.56,7.72,7.43,7.70,63454900,7.67
+2007-01-03,7.56,7.67,7.44,7.51,78652200,7.48
+2006-12-29,7.47,7.57,7.45,7.51,33603900,7.48
+2006-12-28,7.64,7.64,7.47,7.50,30125500,7.47
+2006-12-27,7.60,7.65,7.52,7.58,45436700,7.55
+2006-12-26,7.45,7.57,7.37,7.49,32048100,7.46
+2006-12-22,7.33,7.47,7.26,7.42,55616400,7.39
+2006-12-21,7.35,7.42,7.27,7.31,59655100,7.28
+2006-12-20,7.22,7.34,7.20,7.33,88055200,7.30
+2006-12-19,7.12,7.20,7.08,7.18,94259000,7.15
+2006-12-18,7.12,7.12,6.98,7.03,53319800,7.00
+2006-12-15,7.15,7.22,7.04,7.08,83637500,7.05
+2006-12-14,6.92,7.11,6.85,7.11,112906400,7.08
+2006-12-13,7.13,7.17,6.85,6.88,168210200,6.85
+2006-12-12,7.23,7.29,7.08,7.09,112821100,7.06
+2006-12-11,7.27,7.32,7.17,7.24,73746800,7.21
+2006-12-08,7.15,7.24,6.98,7.23,195921200,7.20
+2006-12-07,7.32,7.33,7.15,7.16,338318500,7.13
+2006-12-06,7.64,7.65,7.28,7.36,185085400,7.33
+2006-12-05,7.63,7.83,7.42,7.68,114612400,7.65
+2006-12-04,7.97,8.07,7.88,7.89,37117100,7.86
+2006-12-01,8.10,8.15,7.95,8.04,34609600,8.01
+2006-11-30,8.19,8.32,8.13,8.13,23230300,8.10
+2006-11-29,8.37,8.38,8.10,8.17,30529900,8.14
+2006-11-28,8.15,8.21,8.00,8.15,36096700,8.12
+2006-11-27,8.55,8.55,8.14,8.16,37061300,8.13
+2006-11-24,8.56,8.65,8.52,8.52,6320200,8.49
+2006-11-22,8.57,8.73,8.49,8.61,14801200,8.58
+2006-11-21,8.62,8.68,8.51,8.56,18309400,8.53
+2006-11-20,8.89,8.94,8.66,8.67,15231300,8.64
+2006-11-17,8.99,9.03,8.87,8.89,17109900,8.86
+2006-11-16,9.05,9.19,8.95,9.03,26440900,8.99
+2006-11-15,8.79,9.03,8.78,9.00,25242400,8.96
+2006-11-14,8.90,8.94,8.68,8.80,26417300,8.77
+2006-11-13,8.60,8.88,8.52,8.87,17898200,8.84
+2006-11-10,8.62,8.64,8.54,8.58,6769800,8.55
+2006-11-09,8.64,8.67,8.55,8.56,9071200,8.53
+2006-11-08,8.73,8.79,8.59,8.63,17647800,8.60
+2006-11-07,8.73,8.79,8.60,8.73,18598700,8.70
+2006-11-06,8.44,8.69,8.44,8.66,16184900,8.63
+2006-11-03,8.58,8.58,8.37,8.38,12731500,8.35
+2006-11-02,8.52,8.58,8.28,8.56,22422800,8.53
+2006-11-01,8.33,8.52,8.32,8.52,25117300,8.49
+2006-10-31,8.30,8.45,8.15,8.28,14415800,8.25
+2006-10-30,8.30,8.30,8.08,8.25,19591000,8.22
+2006-10-27,8.49,8.49,8.27,8.29,18625800,8.26
+2006-10-26,8.59,8.67,8.45,8.48,27478400,8.45
+2006-10-25,8.37,8.65,8.32,8.49,42475400,8.46
+2006-10-24,8.02,8.31,7.95,8.30,38016400,8.27
+2006-10-23,7.86,8.03,7.81,7.90,36182700,7.87
+2006-10-20,8.07,8.07,7.93,8.01,25992400,7.98
+2006-10-19,8.01,8.07,7.97,8.03,12267000,8.00
+2006-10-18,8.05,8.15,8.02,8.05,22351400,8.02
+2006-10-17,7.99,8.03,7.85,8.03,28731500,8.00
+2006-10-16,8.17,8.18,8.08,8.08,12926900,8.05
+2006-10-13,8.23,8.24,8.13,8.17,19911000,8.14
+2006-10-12,8.30,8.33,8.17,8.23,17642100,8.20
+2006-10-11,8.17,8.34,8.11,8.27,25569200,8.24
+2006-10-10,8.23,8.29,8.11,8.19,23249100,8.16
+2006-10-09,8.30,8.31,8.17,8.19,16431800,8.16
+2006-10-06,8.34,8.43,8.26,8.31,29038600,8.28
+2006-10-05,8.48,8.52,8.26,8.33,26793500,8.30
+2006-10-04,8.12,8.60,8.11,8.56,56424800,8.53
+2006-10-03,8.16,8.35,8.08,8.23,33257600,8.20
+2006-10-02,8.10,8.22,8.05,8.13,15517500,8.10
+2006-09-29,8.25,8.25,8.04,8.09,29355200,8.06
+2006-09-28,8.08,8.24,8.04,8.16,33640200,8.13
+2006-09-27,8.50,8.52,7.97,8.00,62459900,7.97
+2006-09-26,8.21,8.41,8.16,8.41,33002600,8.38
+2006-09-25,8.00,8.21,7.97,8.15,32800600,8.12
+2006-09-22,7.81,8.01,7.80,8.00,32020300,7.97
+2006-09-21,7.82,7.95,7.73,7.76,27079000,7.73
+2006-09-20,7.71,7.83,7.65,7.75,30865500,7.72
+2006-09-19,7.90,7.92,7.63,7.66,45593100,7.63
+2006-09-18,7.97,8.00,7.61,7.82,72880800,7.79
+2006-09-15,8.48,8.49,7.75,8.02,190628800,7.99
+2006-09-14,8.97,9.20,8.75,9.09,65475000,9.05
+2006-09-13,9.21,9.48,9.13,9.19,70973300,9.15
+2006-09-12,8.70,9.11,8.70,9.06,45321000,9.02
+2006-09-11,8.78,8.84,8.64,8.71,29663100,8.68
+2006-09-08,8.65,8.81,8.52,8.77,25535700,8.74
+2006-09-07,8.56,8.64,8.40,8.58,25228900,8.55
+2006-09-06,8.64,8.67,8.49,8.55,66498200,8.52
+2006-09-05,8.28,8.41,8.20,8.39,26539700,8.36
+2006-09-01,8.42,8.43,8.14,8.27,30763200,8.24
+2006-08-31,8.25,8.47,8.25,8.37,28471100,8.34
+2006-08-30,8.27,8.32,8.18,8.27,37627700,8.24
+2006-08-29,8.06,8.29,7.98,8.26,34175700,8.23
+2006-08-28,8.10,8.10,7.97,8.05,21840600,8.02
+2006-08-25,7.97,8.10,7.86,8.00,39065000,7.97
+2006-08-24,8.07,8.12,7.71,7.76,46666800,7.73
+2006-08-23,7.61,7.86,7.58,7.76,50036300,7.73
+2006-08-22,7.45,7.48,7.31,7.42,47758900,7.39
+2006-08-21,7.78,7.78,7.47,7.47,70032700,7.44
+2006-08-18,8.18,8.18,7.82,8.00,47529800,7.97
+2006-08-17,8.26,8.42,8.01,8.17,44561100,8.14
+2006-08-16,7.95,8.29,7.93,8.26,59447500,8.23
+2006-08-15,7.94,7.96,7.72,7.92,29845900,7.89
+2006-08-14,7.55,7.83,7.55,7.83,42170300,7.80
+2006-08-11,7.42,7.67,7.34,7.37,38962600,7.34
+2006-08-10,7.33,7.43,7.13,7.39,26846400,7.36
+2006-08-09,7.49,7.50,7.32,7.33,32693400,7.30
+2006-08-08,7.21,7.45,7.20,7.37,47205400,7.34
+2006-08-07,7.12,7.19,7.01,7.17,27074500,7.14
+2006-08-04,6.90,7.13,6.87,7.13,34192100,7.10
+2006-08-03,6.77,6.98,6.73,6.86,28828700,6.83
+2006-08-02,6.79,6.96,6.69,6.96,42623100,6.93
+2006-08-01,6.68,6.68,6.47,6.58,22668700,6.55
+2006-07-31,6.84,6.86,6.58,6.67,25307000,6.64
+2006-07-28,6.89,6.90,6.74,6.89,16867000,6.81
+2006-07-27,6.82,6.91,6.77,6.83,31551500,6.75
+2006-07-26,6.75,6.90,6.66,6.75,38486600,6.67
+2006-07-25,6.36,6.70,6.36,6.59,38906100,6.52
+2006-07-24,6.35,6.41,6.33,6.36,18076900,6.29
+2006-07-21,6.21,6.38,6.06,6.28,36933400,6.21
+2006-07-20,6.32,6.33,6.17,6.19,38190100,6.12
+2006-07-19,6.48,6.50,6.26,6.33,45610900,6.26
+2006-07-18,6.41,6.50,6.40,6.44,18598400,6.37
+2006-07-17,6.38,6.51,6.37,6.41,34314300,6.34
+2006-07-14,6.55,6.57,6.28,6.38,27227700,6.31
+2006-07-13,6.83,6.88,6.55,6.56,36143000,6.49
+2006-07-12,6.89,6.93,6.85,6.88,20338900,6.80
+2006-07-11,6.88,6.92,6.75,6.80,20941800,6.72
+2006-07-10,6.85,6.98,6.80,6.90,27141300,6.82
+2006-07-07,6.63,6.81,6.58,6.73,21777700,6.66
+2006-07-06,6.62,6.66,6.58,6.59,15223500,6.52
+2006-07-05,6.69,6.72,6.60,6.61,16673500,6.54
+2006-07-03,6.98,6.98,6.67,6.71,19050800,6.64
+2006-06-30,6.72,6.95,6.65,6.93,64653400,6.85
+2006-06-29,6.37,6.44,6.17,6.40,40355900,6.33
+2006-06-28,6.56,6.56,6.34,6.36,25333700,6.29
+2006-06-27,6.60,6.66,6.52,6.54,17962000,6.47
+2006-06-26,6.53,6.59,6.50,6.55,14976500,6.48
+2006-06-23,6.43,6.65,6.42,6.52,23450900,6.45
+2006-06-22,6.47,6.58,6.41,6.43,26414300,6.36
+2006-06-21,6.43,6.49,6.38,6.43,41514800,6.36
+2006-06-20,6.76,6.76,6.40,6.40,55780400,6.33
+2006-06-19,6.72,6.85,6.68,6.74,14700300,6.66
+2006-06-16,6.77,6.78,6.66,6.69,13271700,6.62
+2006-06-15,6.69,6.79,6.62,6.78,16285400,6.70
+2006-06-14,6.69,6.71,6.50,6.61,25581700,6.54
+2006-06-13,6.80,6.82,6.65,6.68,16286100,6.61
+2006-06-12,6.85,6.98,6.73,6.77,20623600,6.69
+2006-06-09,6.72,6.82,6.68,6.76,19216500,6.68
+2006-06-08,6.81,6.82,6.59,6.66,35361200,6.59
+2006-06-07,6.90,6.92,6.78,6.79,18117100,6.71
+2006-06-06,6.96,7.02,6.85,6.90,20876100,6.82
+2006-06-05,7.04,7.08,6.94,6.95,18402000,6.87
+2006-06-02,7.24,7.24,7.04,7.10,19203800,7.02
+2006-06-01,7.21,7.25,7.03,7.23,22163600,7.15
+2006-05-31,7.01,7.16,7.01,7.16,17115800,7.08
+2006-05-30,7.29,7.29,6.98,6.98,27027700,6.90
+2006-05-26,7.23,7.43,7.23,7.31,28763200,7.23
+2006-05-25,6.99,7.28,6.96,7.15,36909300,7.07
+2006-05-24,6.92,7.00,6.85,6.93,21281400,6.85
+2006-05-23,6.96,6.96,6.81,6.85,26666600,6.77
+2006-05-22,7.00,7.00,6.81,6.90,29355200,6.82
+2006-05-19,6.98,7.05,6.89,7.03,15181200,6.95
+2006-05-18,6.92,7.01,6.90,6.90,15989300,6.82
+2006-05-17,7.02,7.05,6.90,6.91,19734200,6.83
+2006-05-16,7.13,7.14,6.98,7.02,18379500,6.94
+2006-05-15,7.13,7.19,7.05,7.13,21328700,7.05
+2006-05-12,7.14,7.19,7.05,7.11,24894300,7.03
+2006-05-11,7.09,7.15,7.04,7.12,19624700,7.04
+2006-05-10,7.15,7.35,7.04,7.06,42959000,6.98
+2006-05-09,7.04,7.20,7.03,7.17,31849000,7.09
+2006-05-08,6.97,7.10,6.93,6.97,25481800,6.89
+2006-05-05,6.90,6.95,6.87,6.93,14998100,6.85
+2006-05-04,6.84,6.85,6.79,6.83,19031800,6.75
+2006-05-03,6.94,6.95,6.75,6.78,33166100,6.70
+2006-05-02,7.00,7.03,6.90,6.91,33074300,6.83
+2006-05-01,7.08,7.09,6.89,6.91,28389900,6.83
+2006-04-28,7.14,7.15,6.94,6.95,37091700,6.87
+2006-04-27,7.25,7.25,7.14,7.20,22440400,7.02
+2006-04-26,7.07,7.25,7.03,7.25,38069100,7.07
+2006-04-25,7.00,7.04,6.95,6.98,36873600,6.81
+2006-04-24,7.32,7.32,6.91,6.96,83554700,6.79
+2006-04-21,7.76,7.96,7.29,7.32,52419700,7.14
+2006-04-20,7.66,7.97,7.65,7.95,60520900,7.75
+2006-04-19,7.45,7.62,7.44,7.60,17522800,7.41
+2006-04-18,7.33,7.48,7.30,7.47,18224600,7.28
+2006-04-17,7.39,7.49,7.31,7.33,11680800,7.15
+2006-04-13,7.32,7.39,7.25,7.35,18717900,7.17
+2006-04-12,7.26,7.38,7.18,7.28,34584900,7.10
+2006-04-11,7.54,7.54,7.13,7.17,42789600,6.99
+2006-04-10,7.61,7.65,7.50,7.52,13766300,7.33
+2006-04-07,7.70,7.75,7.56,7.60,13831600,7.41
+2006-04-06,7.59,7.67,7.55,7.65,22895800,7.46
+2006-04-05,7.68,7.71,7.46,7.57,34559900,7.38
+2006-04-04,7.77,7.82,7.66,7.68,24538900,7.49
+2006-04-03,8.05,8.05,7.74,7.77,30977600,7.58
+2006-03-31,8.23,8.23,7.94,7.96,19844700,7.76
+2006-03-30,8.28,8.29,8.14,8.16,15024400,7.96
+2006-03-29,8.11,8.28,8.08,8.26,23400100,8.05
+2006-03-28,8.08,8.22,8.04,8.13,17244200,7.93
+2006-03-27,8.09,8.18,8.05,8.06,18647300,7.86
+2006-03-24,8.04,8.25,7.96,8.09,15183800,7.89
+2006-03-23,8.15,8.15,7.93,8.08,17972800,7.88
+2006-03-22,8.10,8.16,8.07,8.15,24115300,7.95
+2006-03-21,7.98,8.05,7.89,8.05,24026600,7.85
+2006-03-20,7.85,7.94,7.81,7.93,12274600,7.73
+2006-03-17,7.93,7.95,7.80,7.81,19214700,7.62
+2006-03-16,7.85,7.93,7.75,7.93,24833300,7.73
+2006-03-15,7.78,7.86,7.73,7.85,11224900,7.65
+2006-03-14,7.80,7.82,7.70,7.73,14880700,7.54
+2006-03-13,7.85,7.90,7.80,7.86,19333300,7.66
+2006-03-10,7.81,7.87,7.78,7.84,15903800,7.65
+2006-03-09,7.60,7.79,7.57,7.75,29037900,7.56
+2006-03-08,7.65,7.68,7.52,7.55,19993400,7.36
+2006-03-07,7.75,7.77,7.60,7.65,18189300,7.46
+2006-03-06,7.62,7.76,7.61,7.69,18848100,7.50
+2006-03-03,7.66,7.71,7.39,7.57,39011500,7.38
+2006-03-02,7.96,7.97,7.65,7.66,32937200,7.47
+2006-03-01,8.00,8.02,7.86,7.95,30593500,7.75
+2006-02-28,8.09,8.16,7.96,7.97,23747200,7.77
+2006-02-27,8.15,8.21,8.08,8.08,13314900,7.88
+2006-02-24,8.21,8.21,8.06,8.10,12344600,7.90
+2006-02-23,8.30,8.30,8.15,8.17,15635000,7.97
+2006-02-22,8.41,8.44,8.28,8.30,13909900,8.09
+2006-02-21,8.45,8.46,8.31,8.39,10310400,8.18
+2006-02-17,8.43,8.49,8.42,8.45,11355800,8.24
+2006-02-16,8.42,8.50,8.31,8.39,17408300,8.18
+2006-02-15,8.30,8.39,8.27,8.38,9238100,8.17
+2006-02-14,8.23,8.32,8.17,8.30,11397000,8.09
+2006-02-13,8.35,8.35,8.17,8.20,9458300,8.00
+2006-02-10,8.34,8.34,8.15,8.27,12496800,8.06
+2006-02-09,8.22,8.43,8.21,8.36,15484400,8.15
+2006-02-08,8.08,8.24,8.02,8.23,19157800,8.03
+2006-02-07,8.18,8.18,8.05,8.09,14134100,7.89
+2006-02-06,8.26,8.30,8.05,8.11,14899100,7.91
+2006-02-03,8.37,8.42,8.23,8.26,18328100,8.05
+2006-02-02,8.67,8.68,8.26,8.37,23637000,8.16
+2006-02-01,8.53,8.70,8.45,8.66,31311700,8.44
+2006-01-31,8.69,8.70,8.56,8.58,14053300,8.37
+2006-01-30,8.66,8.80,8.57,8.68,22826900,8.46
+2006-01-27,8.68,8.81,8.52,8.65,30720200,8.43
+2006-01-26,8.60,8.75,8.40,8.67,35831300,8.45
+2006-01-25,8.42,8.63,8.29,8.62,32393300,8.31
+2006-01-24,8.40,8.42,8.15,8.40,31666900,8.10
+2006-01-23,8.30,8.59,8.27,8.32,65652200,8.02
+2006-01-20,8.30,8.30,7.85,7.90,40848900,7.61
+2006-01-19,8.20,8.37,8.16,8.22,19518000,7.92
+2006-01-18,8.31,8.32,8.16,8.21,17702100,7.91
+2006-01-17,8.55,8.58,8.19,8.31,19838800,8.01
+2006-01-13,8.56,8.64,8.43,8.55,24687200,8.24
+2006-01-12,8.86,8.87,8.50,8.56,30717300,8.25
+2006-01-11,8.81,8.96,8.77,8.93,30517300,8.61
+2006-01-10,8.68,8.91,8.53,8.77,27937500,8.45
+2006-01-09,8.65,8.86,8.60,8.62,28957700,8.31
+2006-01-06,8.30,8.66,8.27,8.52,40420800,8.21
+2006-01-05,8.05,8.40,8.03,8.35,31978000,8.05
+2006-01-04,7.83,8.08,7.82,8.01,35623400,7.72
+2006-01-03,7.72,7.83,7.66,7.83,16903100,7.55
+2005-12-30,7.75,7.89,7.64,7.72,20357100,7.44
+2005-12-29,7.81,7.85,7.73,7.81,16915400,7.53
+2005-12-28,7.89,7.90,7.78,7.84,12060400,7.56
+2005-12-27,7.91,7.96,7.88,7.89,10328400,7.60
+2005-12-23,7.93,8.00,7.90,7.90,11580600,7.61
+2005-12-22,8.04,8.15,7.91,7.95,20931800,7.66
+2005-12-21,8.05,8.25,8.00,8.02,16973100,7.73
+2005-12-20,8.16,8.25,8.05,8.05,11882800,7.76
+2005-12-19,8.30,8.41,8.10,8.23,23189300,7.93
+2005-12-16,8.21,8.31,8.14,8.30,31934300,8.00
+2005-12-15,8.21,8.37,8.14,8.17,19668000,7.87
+2005-12-14,8.09,8.22,8.08,8.16,16894000,7.86
+2005-12-13,8.13,8.19,8.06,8.13,13518500,7.84
+2005-12-12,8.18,8.29,8.15,8.19,12271800,7.89
+2005-12-09,8.17,8.27,8.13,8.18,10176200,7.88
+2005-12-08,8.15,8.25,8.08,8.17,11010800,7.87
+2005-12-07,8.20,8.29,8.11,8.20,19674300,7.90
+2005-12-06,8.09,8.16,8.06,8.11,11626300,7.82
+2005-12-05,8.10,8.11,7.99,8.06,17229800,7.77
+2005-12-02,8.09,8.20,8.01,8.15,13325000,7.86
+2005-12-01,8.24,8.30,7.96,8.10,29998000,7.81
+2005-11-30,8.48,8.52,8.09,8.13,25911000,7.84
+2005-11-29,8.43,8.57,8.41,8.53,18647900,8.22
+2005-11-28,8.44,8.51,8.33,8.36,17238900,8.06
+2005-11-25,8.45,8.45,8.30,8.32,10283900,8.02
+2005-11-23,8.18,8.53,8.16,8.43,16438000,8.12
+2005-11-22,8.02,8.36,8.02,8.34,16419100,8.04
+2005-11-21,8.50,8.53,8.16,8.32,26717000,8.02
+2005-11-18,7.81,8.42,7.81,8.40,37645200,8.10
+2005-11-17,7.69,7.86,7.57,7.80,23384400,7.52
+2005-11-16,7.82,7.86,7.58,7.65,17839100,7.37
+2005-11-15,7.95,7.98,7.82,7.84,12797800,7.56
+2005-11-14,8.05,8.05,7.90,7.93,11751100,7.64
+2005-11-11,7.83,8.05,7.83,7.97,20183100,7.68
+2005-11-10,8.03,8.04,7.76,7.82,25867100,7.54
+2005-11-09,8.21,8.23,8.00,8.03,16358500,7.74
+2005-11-08,8.35,8.35,8.23,8.26,7592400,7.96
+2005-11-07,8.36,8.39,8.25,8.34,7670600,8.04
+2005-11-04,8.45,8.49,8.21,8.29,9925300,7.99
+2005-11-03,8.25,8.39,8.20,8.38,14087300,8.08
+2005-11-02,8.20,8.32,8.16,8.27,9358300,7.97
+2005-11-01,8.33,8.45,8.18,8.22,16164700,7.92
+2005-10-31,8.05,8.43,8.04,8.32,29100200,8.02
+2005-10-28,8.08,8.22,7.98,8.02,22477500,7.73
+2005-10-27,8.50,8.50,8.13,8.14,16168000,7.75
+2005-10-26,8.60,8.64,8.50,8.52,17717400,8.11
+2005-10-25,8.63,8.66,8.50,8.63,14377300,8.22
+2005-10-24,8.42,8.64,8.34,8.60,19331400,8.19
+2005-10-21,8.43,8.46,8.16,8.25,15655100,7.85
+2005-10-20,8.47,8.56,8.36,8.42,17065200,8.02
+2005-10-19,8.45,8.54,8.26,8.47,23533900,8.06
+2005-10-18,8.61,8.62,8.34,8.47,29284300,8.06
+2005-10-17,9.25,9.25,8.64,8.66,27903500,8.24
+2005-10-14,8.75,8.89,8.60,8.61,31425600,8.20
+2005-10-13,8.65,9.00,8.65,8.99,20890900,8.56
+2005-10-12,8.75,8.84,8.61,8.69,26949100,8.27
+2005-10-11,8.84,8.95,8.70,8.71,20015100,8.29
+2005-10-10,9.20,9.20,8.88,8.93,20039800,8.50
+2005-10-07,9.32,9.37,9.15,9.23,13037800,8.79
+2005-10-06,9.47,9.50,9.26,9.32,11884600,8.87
+2005-10-05,9.75,9.76,9.40,9.42,17180200,8.97
+2005-10-04,9.90,9.90,9.76,9.78,16077100,9.31
+2005-10-03,10.00,10.00,9.83,9.89,8662800,9.42
+2005-09-30,9.85,9.99,9.82,9.86,7905500,9.39
+2005-09-29,10.00,10.04,9.81,9.86,9625800,9.39
+2005-09-28,9.91,10.01,9.86,9.95,7927200,9.47
+2005-09-27,9.96,9.97,9.84,9.85,8153100,9.38
+2005-09-26,9.80,9.97,9.80,9.96,12728500,9.48
+2005-09-23,9.73,9.84,9.72,9.79,8757700,9.32
+2005-09-22,9.66,9.84,9.64,9.72,10651100,9.25
+2005-09-21,9.72,9.82,9.55,9.66,15628000,9.20
+2005-09-20,9.71,9.87,9.71,9.76,11616000,9.29
+2005-09-19,9.88,9.92,9.69,9.71,9677000,9.24
+2005-09-16,9.90,9.94,9.76,9.93,12987700,9.45
+2005-09-15,9.96,9.99,9.74,9.86,11927200,9.39
+2005-09-14,9.95,10.04,9.89,9.96,12257500,9.48
+2005-09-13,10.09,10.09,9.78,9.82,11167200,9.35
+2005-09-12,9.91,10.04,9.86,9.92,7125400,9.44
+2005-09-09,9.92,9.99,9.86,9.90,6862800,9.42
+2005-09-08,10.20,10.20,9.87,9.92,10240500,9.44
+2005-09-07,9.89,10.17,9.88,10.13,17952500,9.64
+2005-09-06,9.86,10.02,9.80,9.96,15241700,9.48
+2005-09-02,9.79,9.89,9.70,9.86,9753900,9.39
+2005-09-01,9.97,9.97,9.65,9.73,16646700,9.26
+2005-08-31,9.82,9.97,9.71,9.97,12729800,9.49
+2005-08-30,9.75,9.80,9.66,9.75,11349400,9.28
+2005-08-29,9.71,9.93,9.64,9.77,8058800,9.30
+2005-08-26,9.79,9.83,9.72,9.77,9062000,9.30
+2005-08-25,9.90,9.90,9.78,9.82,7441000,9.35
+2005-08-24,9.85,10.08,9.82,9.92,21498600,9.44
+2005-08-23,9.76,9.86,9.74,9.80,10844400,9.33
+2005-08-22,9.78,9.86,9.73,9.76,7567700,9.29
+2005-08-19,9.80,9.83,9.73,9.76,10368500,9.29
+2005-08-18,9.91,9.94,9.74,9.76,11410400,9.29
+2005-08-17,10.01,10.06,9.93,9.93,10449300,9.45
+2005-08-16,10.16,10.19,10.03,10.06,6194500,9.58
+2005-08-15,10.09,10.30,10.08,10.15,7244100,9.66
+2005-08-12,10.31,10.35,10.07,10.14,10096200,9.65
+2005-08-11,10.40,10.48,10.35,10.36,7068300,9.86
+2005-08-10,10.50,10.62,10.39,10.40,11680100,9.90
+2005-08-09,10.47,10.58,10.40,10.44,8041200,9.94
+2005-08-08,10.36,10.49,10.30,10.37,11011700,9.87
+2005-08-05,10.65,10.66,10.26,10.36,12974500,9.86
+2005-08-04,10.74,10.83,10.60,10.64,8472800,10.13
+2005-08-03,10.81,10.85,10.70,10.75,8051400,10.23
+2005-08-02,10.90,11.04,10.82,10.88,13464100,10.36
+2005-08-01,10.72,11.00,10.72,10.85,10732700,10.33
+2005-07-29,10.81,10.90,10.66,10.74,8590300,10.22
+2005-07-28,10.85,10.97,10.75,10.90,7810300,10.28
+2005-07-27,10.90,10.96,10.76,10.88,5970500,10.26
+2005-07-26,10.61,10.88,10.60,10.86,10661800,10.24
+2005-07-25,10.80,10.92,10.58,10.61,10656600,10.01
+2005-07-22,10.64,10.79,10.60,10.72,8262200,10.11
+2005-07-21,10.90,10.93,10.58,10.64,12844700,10.04
+2005-07-20,10.70,11.01,10.50,10.93,17353000,10.31
+2005-07-19,10.94,11.04,10.78,10.84,14244600,10.22
+2005-07-18,11.02,11.19,10.79,10.93,11476600,10.31
+2005-07-15,10.94,11.00,10.81,11.00,9197600,10.38
+2005-07-14,10.75,11.02,10.75,10.89,10998500,10.27
+2005-07-13,10.71,10.75,10.66,10.69,7938000,10.08
+2005-07-12,10.59,10.80,10.57,10.78,11820600,10.17
+2005-07-11,10.55,10.78,10.48,10.71,10060600,10.10
+2005-07-08,10.32,10.49,10.21,10.42,8408400,9.83
+2005-07-07,10.16,10.28,10.12,10.27,9784100,9.69
+2005-07-06,10.41,10.42,10.30,10.35,7497000,9.76
+2005-07-05,10.32,10.45,10.22,10.40,6921500,9.81
+2005-07-01,10.22,10.53,10.22,10.31,9819300,9.72
+2005-06-30,10.42,10.55,10.23,10.24,8847700,9.66
+2005-06-29,10.44,10.52,10.31,10.41,8049500,9.82
+2005-06-28,10.12,10.46,10.12,10.40,6826300,9.81
+2005-06-27,10.17,10.33,10.09,10.12,8995900,9.55
+2005-06-24,10.35,10.36,10.16,10.21,9935800,9.63
+2005-06-23,10.60,10.76,10.28,10.40,14550600,9.81
+2005-06-22,10.90,10.91,10.56,10.68,29048800,10.07
+2005-06-21,11.17,11.24,11.10,11.17,10520100,10.54
+2005-06-20,11.30,11.48,11.04,11.11,12235500,10.48
+2005-06-17,11.37,11.37,11.11,11.28,18267000,10.64
+2005-06-16,11.31,11.44,11.27,11.37,18109300,10.72
+2005-06-15,10.99,11.19,10.92,11.16,18048100,10.53
+2005-06-14,10.69,11.24,10.60,10.82,25152500,10.21
+2005-06-13,10.25,10.74,10.21,10.52,17563400,9.92
+2005-06-10,10.03,11.03,10.03,10.33,27942800,9.74
+2005-06-09,10.09,10.10,9.96,10.02,9099000,9.45
+2005-06-08,10.14,10.27,10.08,10.09,10191200,9.52
+2005-06-07,9.96,10.14,9.96,10.06,7351000,9.49
+2005-06-06,9.91,9.99,9.85,9.96,6460900,9.39
+2005-06-03,10.25,10.25,9.90,9.90,17854800,9.34
+2005-06-02,10.00,10.32,9.97,10.27,19830200,9.69
+2005-06-01,10.04,10.13,9.87,9.92,13932100,9.36
+2005-05-31,10.07,10.10,9.98,9.98,8852200,9.41
+2005-05-27,10.09,10.26,10.03,10.07,10986000,9.50
+2005-05-26,10.05,10.07,9.96,10.03,10884900,9.46
+2005-05-25,9.95,9.98,9.79,9.96,13339500,9.39
+2005-05-24,10.13,10.14,9.85,9.98,13139900,9.41
+2005-05-23,10.07,10.27,10.05,10.17,14459200,9.59
+2005-05-20,9.95,10.06,9.88,10.00,11360600,9.43
+2005-05-19,9.90,10.07,9.78,10.01,19569100,9.44
+2005-05-18,9.60,9.98,9.39,9.92,22639900,9.36
+2005-05-17,9.41,9.48,9.26,9.31,12589000,8.78
+2005-05-16,9.35,9.51,9.31,9.41,9855200,8.88
+2005-05-13,9.39,9.47,9.23,9.30,10094900,8.77
+2005-05-12,9.77,9.77,9.27,9.35,22690900,8.82
+2005-05-11,9.85,9.85,9.44,9.64,13919300,9.09
+2005-05-10,9.90,9.93,9.67,9.78,14651600,9.22
+2005-05-09,9.76,10.08,9.76,9.95,15056200,9.39
+2005-05-06,9.71,9.87,9.63,9.76,19503800,9.21
+2005-05-05,10.15,10.22,9.46,9.70,32811700,9.15
+2005-05-04,9.85,10.45,9.77,10.16,44127200,9.58
+2005-05-03,9.27,9.49,9.25,9.47,12268100,8.93
+2005-05-02,9.16,9.25,9.07,9.22,7506400,8.70
+2005-04-29,9.21,9.24,9.07,9.11,9015500,8.59
+2005-04-28,9.27,9.35,9.10,9.14,11218400,8.62
+2005-04-27,9.58,9.58,9.31,9.44,11225200,8.81
+2005-04-26,9.69,9.78,9.56,9.57,12750400,8.93
+2005-04-25,9.93,10.39,9.75,9.79,10062600,9.14
+2005-04-22,9.83,9.98,9.69,9.89,15436300,9.23
+2005-04-21,9.55,9.86,9.50,9.82,19665500,9.16
+2005-04-20,9.48,9.70,9.17,9.34,21331800,8.72
+2005-04-19,9.33,9.47,9.14,9.28,18745900,8.66
+2005-04-18,9.49,9.51,9.28,9.34,20166800,8.72
+2005-04-15,9.67,9.73,9.47,9.50,23093200,8.87
+2005-04-14,10.02,10.05,9.65,9.75,22252900,9.10
+2005-04-13,10.05,10.08,9.97,10.05,16557300,9.38
+2005-04-12,10.26,10.37,9.93,10.06,29788700,9.39
+2005-04-11,10.30,10.49,10.09,10.44,40717700,9.74
+2005-04-08,11.12,11.28,10.97,11.03,9868100,10.29
+2005-04-07,11.02,11.31,10.96,11.30,11621200,10.55
+2005-04-06,11.15,11.36,11.10,11.11,7073200,10.37
+2005-04-05,11.01,11.20,11.01,11.10,6034700,10.36
+2005-04-04,11.12,11.23,10.95,11.09,9371900,10.35
+2005-04-01,11.65,11.69,11.10,11.18,12408500,10.43
+2005-03-31,11.42,11.53,11.31,11.33,6892600,10.57
+2005-03-30,11.25,11.52,11.25,11.44,10321100,10.68
+2005-03-29,11.26,11.41,11.22,11.27,8067400,10.52
+2005-03-28,11.24,11.35,11.18,11.22,6599500,10.47
+2005-03-24,10.98,11.54,10.95,11.29,12879500,10.54
+2005-03-23,11.17,11.27,10.94,10.99,18426800,10.26
+2005-03-22,11.40,11.63,11.15,11.17,11713800,10.42
+2005-03-21,11.31,11.60,11.10,11.51,15450500,10.74
+2005-03-18,11.67,11.68,11.26,11.39,17270700,10.63
+2005-03-17,11.72,11.92,11.54,11.67,18744000,10.89
+2005-03-16,11.82,12.02,11.40,11.91,29500300,11.12
+2005-03-15,12.44,12.47,12.20,12.23,8217600,11.41
+2005-03-14,12.39,12.42,12.30,12.39,5398000,11.56
+2005-03-11,12.55,12.60,12.37,12.39,5273100,11.56
+2005-03-10,12.32,12.51,12.32,12.37,7869000,11.54
+2005-03-09,12.41,12.44,12.28,12.34,11097100,11.52
+2005-03-08,12.43,12.55,12.40,12.45,7163900,11.62
+2005-03-07,12.33,12.58,12.32,12.52,9969000,11.68
+2005-03-04,12.50,12.61,12.38,12.40,7352500,11.57
+2005-03-03,12.46,12.55,12.44,12.50,7814600,11.67
+2005-03-02,12.56,12.73,12.45,12.47,12005300,11.64
+2005-03-01,12.57,12.67,12.53,12.67,11680300,11.82
+2005-02-28,12.60,12.67,12.49,12.65,16898800,11.81
+2005-02-25,12.85,13.02,12.80,13.00,5376000,12.13
+2005-02-24,12.83,12.88,12.75,12.80,5234600,11.95
+2005-02-23,12.80,12.93,12.73,12.81,7916800,11.95
+2005-02-22,12.76,12.90,12.71,12.76,10733600,11.91
+2005-02-18,13.01,13.01,12.77,12.96,9104100,12.09
+2005-02-17,13.19,13.25,13.00,13.00,6854800,12.13
+2005-02-16,13.10,13.30,13.05,13.25,7424100,12.37
+2005-02-15,13.06,13.18,13.06,13.16,5484200,12.28
+2005-02-14,13.12,13.20,13.04,13.10,6266800,12.23
+2005-02-11,13.09,13.19,13.04,13.06,8416800,12.19
+2005-02-10,13.11,13.21,13.06,13.10,7250200,12.23
+2005-02-09,13.10,13.19,13.04,13.12,8383100,12.24
+2005-02-08,13.39,13.44,13.15,13.16,9651200,12.28
+2005-02-07,13.29,13.54,13.24,13.42,8965600,12.52
+2005-02-04,13.21,13.26,13.15,13.22,7186000,12.34
+2005-02-03,13.17,13.25,13.06,13.11,8963300,12.23
+2005-02-02,13.18,13.38,13.08,13.27,7073200,12.38
+2005-02-01,13.27,13.28,13.01,13.08,9248000,12.21
+2005-01-31,13.25,13.29,13.11,13.17,6976900,12.29
+2005-01-28,13.15,13.25,13.04,13.14,9261100,12.26
+2005-01-27,13.26,13.31,13.17,13.19,6295200,12.31
+2005-01-26,13.28,13.36,13.17,13.35,7424200,12.46
+2005-01-25,13.07,13.42,13.07,13.23,11581200,12.25
+2005-01-24,13.12,13.30,13.05,13.07,10804700,12.11
+2005-01-21,13.46,13.46,13.10,13.11,12369700,12.14
+2005-01-20,13.55,13.75,13.40,13.46,14965100,12.47
+2005-01-19,14.08,14.27,13.92,13.93,6560200,12.90
+2005-01-18,13.96,14.15,13.91,14.08,10296500,13.04
+2005-01-14,14.04,14.15,14.01,14.06,9362300,13.02
+2005-01-13,14.34,14.34,14.04,14.08,11036500,13.04
+2005-01-12,14.43,14.45,14.24,14.32,15451200,13.26
+2005-01-11,14.55,14.55,14.35,14.43,10201700,13.36
+2005-01-10,14.49,14.59,14.48,14.55,10033300,13.48
+2005-01-07,14.48,14.65,14.45,14.65,11452500,13.57
+2005-01-06,14.40,14.52,14.37,14.45,6672600,13.38
+2005-01-05,14.63,14.66,14.42,14.43,11376200,13.36
+2005-01-04,14.71,14.75,14.59,14.66,9035400,13.58
+2005-01-03,14.66,14.75,14.51,14.71,9852200,13.62
+2004-12-31,14.75,14.80,14.59,14.64,3663700,13.56
+2004-12-30,14.87,14.87,14.71,14.80,3273700,13.71
+2004-12-29,14.77,14.88,14.73,14.74,3650700,13.65
+2004-12-28,14.84,14.94,14.74,14.88,3429900,13.78
+2004-12-27,14.80,14.97,14.70,14.74,3173300,13.65
+2004-12-23,14.83,14.89,14.72,14.80,3640800,13.71
+2004-12-22,14.71,15.00,14.70,14.83,8389600,13.74
+2004-12-21,14.62,14.80,14.59,14.71,8552400,13.62
+2004-12-20,14.31,14.75,14.31,14.66,10671700,13.58
+2004-12-17,14.09,14.35,14.09,14.34,8921700,13.28
+2004-12-16,14.27,14.33,14.19,14.22,4677800,13.17
+2004-12-15,14.39,14.49,14.19,14.29,8973000,13.24
+2004-12-14,14.27,14.39,14.22,14.32,7521800,13.26
+2004-12-13,14.25,14.28,14.15,14.23,5936500,13.18
+2004-12-10,14.28,14.40,14.12,14.22,7368800,13.17
+2004-12-09,14.17,14.27,14.10,14.24,7135300,13.19
+2004-12-08,14.24,14.32,14.19,14.21,6837700,13.16
+2004-12-07,14.22,14.34,14.17,14.23,8070700,13.18
+2004-12-06,14.20,14.33,14.19,14.27,6045000,13.22
+2004-12-03,14.23,14.43,14.17,14.31,9134100,13.25
+2004-12-02,14.14,14.25,14.06,14.23,10182300,13.18
+2004-12-01,14.16,14.27,13.90,14.14,11359300,13.10
+2004-11-30,14.16,14.27,14.11,14.18,5871400,13.13
+2004-11-29,14.35,14.37,14.08,14.23,6936600,13.18
+2004-11-26,14.10,14.30,14.02,14.25,3225700,13.20
+2004-11-24,14.04,14.10,13.95,14.08,6455500,13.04
+2004-11-23,14.09,14.12,13.98,14.09,6604900,13.05
+2004-11-22,14.07,14.15,13.94,14.09,6615200,13.05
+2004-11-19,14.39,14.40,14.03,14.15,7443400,13.11
+2004-11-18,14.31,14.41,14.25,14.34,5512300,13.28
+2004-11-17,14.24,14.38,14.22,14.31,6639600,13.25
+2004-11-16,14.28,14.29,14.14,14.21,5051100,13.16
+2004-11-15,14.22,14.45,14.17,14.35,9943200,13.29
+2004-11-12,14.30,14.33,14.18,14.23,6353900,13.18
+2004-11-11,13.99,14.25,13.97,14.25,7274200,13.20
+2004-11-10,14.00,14.15,13.86,13.91,9597400,12.88
+2004-11-09,13.97,14.15,13.91,14.08,11761300,13.04
+2004-11-08,13.85,13.90,13.77,13.77,6457600,12.75
+2004-11-05,13.86,13.88,13.75,13.81,8067000,12.79
+2004-11-04,13.25,13.78,13.24,13.78,10744100,12.76
+2004-11-03,13.48,13.52,13.18,13.25,7663400,12.27
+2004-11-02,12.88,13.52,12.88,13.24,7222600,12.26
+2004-11-01,13.13,13.23,13.03,13.23,5598700,12.25
+2004-10-29,13.16,13.19,12.92,13.03,8423000,12.07
+2004-10-28,13.04,13.28,13.03,13.16,7271600,12.19
+2004-10-27,12.88,13.32,12.85,13.14,10527100,12.08
+2004-10-26,12.79,12.96,12.70,12.85,12429900,11.81
+2004-10-25,12.90,12.93,12.61,12.70,11640900,11.67
+2004-10-22,13.14,13.17,12.95,12.97,7106900,11.92
+2004-10-21,12.95,13.15,12.85,13.06,8102900,12.00
+2004-10-20,12.94,12.94,12.75,12.90,12700700,11.86
+2004-10-19,13.46,13.46,12.81,12.93,20963800,11.88
+2004-10-18,13.30,13.50,13.24,13.39,9003700,12.31
+2004-10-15,13.15,13.34,13.07,13.25,12135800,12.18
+2004-10-14,13.38,13.50,12.98,13.12,25834300,12.06
+2004-10-13,13.88,14.05,13.56,13.69,11953500,12.58
+2004-10-12,13.80,13.95,13.77,13.82,11005400,12.70
+2004-10-11,13.98,14.04,13.94,13.95,3653700,12.82
+2004-10-08,13.86,14.03,13.85,13.95,6709100,12.82
+2004-10-07,14.13,14.17,13.83,13.86,8914600,12.74
+2004-10-06,14.10,14.22,14.02,14.18,10109500,13.03
+2004-10-05,14.08,14.19,14.08,14.16,5888500,13.02
+2004-10-04,14.26,14.32,14.08,14.15,6495000,13.01
+2004-10-01,14.10,14.24,13.96,14.19,11783400,13.04
+2004-09-30,13.86,14.06,13.79,14.05,8273900,12.91
+2004-09-29,13.87,13.90,13.74,13.86,7460700,12.74
+2004-09-28,13.89,13.95,13.76,13.92,5944100,12.79
+2004-09-27,13.88,13.93,13.65,13.89,6135700,12.77
+2004-09-24,13.81,13.88,13.76,13.80,5888200,12.68
+2004-09-23,13.93,13.98,13.80,13.80,8050900,12.68
+2004-09-22,14.00,14.11,13.94,14.00,9593300,12.87
+2004-09-21,14.10,14.29,14.09,14.23,6079900,13.08
+2004-09-20,14.20,14.25,14.09,14.13,5838900,12.99
+2004-09-17,14.35,14.45,14.16,14.22,11487300,13.07
+2004-09-16,13.85,14.03,13.79,13.95,6640000,12.82
+2004-09-15,13.90,13.97,13.78,13.81,6219700,12.69
+2004-09-14,14.03,14.05,13.92,13.98,5865200,12.85
+2004-09-13,14.10,14.11,14.00,14.10,6599800,12.96
+2004-09-10,14.00,14.17,13.84,13.96,12613500,12.83
+2004-09-09,14.15,14.24,14.07,14.17,6556700,13.02
+2004-09-08,14.50,14.61,14.23,14.25,8331700,13.10
+2004-09-07,14.30,14.68,14.29,14.56,7703900,13.38
+2004-09-03,14.28,14.44,14.04,14.21,4831900,13.06
+2004-09-02,13.93,14.40,13.90,14.36,9806700,13.20
+2004-09-01,14.12,14.13,13.86,13.90,11151600,12.78
+2004-08-31,14.05,14.15,13.89,14.11,6921200,12.97
+2004-08-30,14.08,14.09,13.92,13.96,3863200,12.83
+2004-08-27,14.02,14.18,13.98,14.12,6334100,12.98
+2004-08-26,13.97,14.08,13.87,13.97,3347400,12.84
+2004-08-25,13.87,14.08,13.80,13.96,5691600,12.83
+2004-08-24,14.04,14.11,13.79,13.91,5411600,12.79
+2004-08-23,14.06,14.19,14.03,14.04,4347200,12.90
+2004-08-20,14.00,14.16,13.61,14.11,12393900,12.97
+2004-08-19,14.16,14.27,13.89,14.00,7770700,12.87
+2004-08-18,14.05,14.33,13.92,14.30,4288000,13.14
+2004-08-17,14.09,14.30,14.08,14.15,5931000,13.01
+2004-08-16,13.80,14.10,13.73,14.06,7243500,12.92
+2004-08-13,13.96,13.99,13.70,13.80,5993700,12.68
+2004-08-12,14.13,14.14,13.77,13.86,8494000,12.74
+2004-08-11,14.25,14.33,14.02,14.23,8291800,13.08
+2004-08-10,14.08,14.40,14.04,14.32,6816000,13.16
+2004-08-09,14.06,14.22,13.91,14.08,6744600,12.94
+2004-08-06,14.00,14.24,13.90,14.07,9156900,12.93
+2004-08-05,14.69,14.69,14.20,14.20,10726900,13.05
+2004-08-04,14.65,14.81,14.44,14.69,7260200,13.50
+2004-08-03,15.00,15.03,14.65,14.71,8576100,13.52
+2004-08-02,14.65,15.10,14.64,15.05,8276100,13.83
+2004-07-30,14.90,14.90,14.62,14.72,7782800,13.53
+2004-07-29,15.09,15.10,14.75,14.95,10618800,13.74
+2004-07-28,14.78,15.22,14.78,15.19,8338700,13.96
+2004-07-27,14.77,14.92,14.70,14.88,5080600,13.58
+2004-07-26,14.63,14.78,14.50,14.74,6866300,13.46
+2004-07-23,14.65,14.70,14.47,14.67,5590700,13.39
+2004-07-22,14.51,14.73,14.35,14.65,8885800,13.38
+2004-07-21,14.70,14.75,14.50,14.53,9187500,13.27
+2004-07-20,14.97,14.97,14.30,14.60,21662900,13.33
+2004-07-19,14.85,15.16,14.84,14.98,6705200,13.68
+2004-07-16,15.20,15.22,14.83,14.85,7232800,13.56
+2004-07-15,15.10,15.18,15.00,15.03,4309600,13.72
+2004-07-14,15.05,15.32,14.98,15.10,8511100,13.79
+2004-07-13,15.30,15.37,15.09,15.15,5819000,13.83
+2004-07-12,15.01,15.16,14.89,15.15,5313500,13.83
+2004-07-09,14.97,15.26,14.80,15.16,10234600,13.84
+2004-07-08,14.90,15.06,14.75,14.77,7428500,13.48
+2004-07-07,14.86,15.07,14.80,14.96,7660300,13.66
+2004-07-06,14.80,15.02,14.61,14.96,10643100,13.66
+2004-07-02,15.03,15.11,14.86,14.95,9992400,13.65
+2004-07-01,15.65,15.77,14.95,15.02,17259700,13.71
+2004-06-30,15.97,15.97,15.53,15.65,7564000,14.29
+2004-06-29,15.64,15.93,15.48,15.87,10632700,14.49
+2004-06-28,16.00,16.10,15.53,15.65,11344700,14.29
+2004-06-25,16.15,16.25,15.85,15.85,10043200,14.47
+2004-06-24,16.36,16.44,16.13,16.15,14262700,14.74
+2004-06-23,16.00,16.48,15.96,16.36,16771800,14.94
+2004-06-22,15.65,16.00,15.60,16.00,11898100,14.61
+2004-06-21,15.95,16.00,15.61,15.65,6842800,14.29
+2004-06-18,15.64,15.96,15.55,15.89,11043200,14.51
+2004-06-17,15.75,15.75,15.41,15.64,9764600,14.28
+2004-06-16,15.46,15.91,15.27,15.63,10466800,14.27
+2004-06-15,15.28,15.53,15.28,15.41,6820300,14.07
+2004-06-14,15.54,15.54,15.18,15.22,7418700,13.90
+2004-06-10,15.54,15.65,15.47,15.58,8305000,14.22
+2004-06-09,15.35,15.55,15.18,15.40,7185000,14.06
+2004-06-08,15.20,15.48,15.13,15.42,9584000,14.08
+2004-06-07,14.98,15.28,14.95,15.20,12419600,13.88
+2004-06-04,14.77,15.00,14.77,14.91,5566900,13.61
+2004-06-03,14.88,15.00,14.66,14.75,8248500,13.47
+2004-06-02,15.20,15.20,14.77,14.89,10748000,13.59
+2004-06-01,14.86,15.09,14.71,15.04,8984500,13.73
+2004-05-28,15.03,15.03,14.78,14.85,9733300,13.56
+2004-05-27,15.20,15.35,14.93,15.04,9024200,13.73
+2004-05-26,14.68,15.14,14.67,15.02,11994000,13.71
+2004-05-25,14.30,14.80,14.16,14.68,10781700,13.40
+2004-05-24,14.47,14.64,14.25,14.29,7593700,13.05
+2004-05-21,14.29,14.33,14.02,14.24,10912500,13.00
+2004-05-20,14.08,14.24,13.90,14.18,14447900,12.95
+2004-05-19,14.69,14.88,14.05,14.08,15753700,12.85
+2004-05-18,14.32,14.54,14.20,14.45,9254300,13.19
+2004-05-17,14.23,14.50,14.11,14.27,11284200,13.03
+2004-05-14,14.48,14.76,14.34,14.70,10290300,13.42
+2004-05-13,14.35,14.49,14.19,14.41,8641800,13.16
+2004-05-12,14.30,14.49,13.92,14.49,10134400,13.23
+2004-05-11,14.01,14.54,14.01,14.38,11029600,13.13
+2004-05-10,14.25,14.25,13.89,14.01,16016700,12.79
+2004-05-07,14.65,14.76,14.21,14.40,17362300,13.15
+2004-05-06,15.00,15.00,14.68,14.89,11172600,13.59
+2004-05-05,15.31,15.40,15.03,15.12,10676300,13.80
+2004-05-04,15.15,15.65,15.05,15.41,9618100,14.07
+2004-05-03,15.20,15.43,14.90,15.27,14900100,13.94
+2004-04-30,15.47,15.64,15.30,15.36,10751600,14.02
+2004-04-29,15.55,15.83,15.17,15.37,11199700,14.03
+2004-04-28,15.94,15.94,15.44,15.50,13686200,14.15
+2004-04-27,15.79,16.23,15.66,16.03,17183200,14.54
+2004-04-26,15.85,16.10,15.68,15.69,14002700,14.24
+2004-04-23,15.80,15.95,15.50,15.70,14722100,14.24
+2004-04-22,14.94,15.90,14.90,15.77,31269000,14.31
+2004-04-21,14.65,15.13,14.40,14.94,45606400,13.55
+2004-04-20,13.85,14.10,13.53,13.56,19126700,12.30
+2004-04-19,13.35,13.45,13.17,13.35,5161900,12.11
+2004-04-16,13.20,13.39,13.13,13.34,5156700,12.10
+2004-04-15,13.25,13.28,13.00,13.12,6974100,11.90
+2004-04-14,13.29,13.49,13.18,13.24,9776300,12.01
+2004-04-13,13.72,13.79,13.32,13.41,9043800,12.17
+2004-04-12,13.62,13.78,13.59,13.69,5345000,12.42
+2004-04-08,13.77,13.85,13.50,13.59,4668800,12.33
+2004-04-07,13.93,13.96,13.65,13.67,6477700,12.40
+2004-04-06,14.00,14.03,13.88,14.00,5741300,12.70
+2004-04-05,13.63,14.08,13.63,14.07,12553900,12.77
+2004-04-02,13.72,13.75,13.45,13.66,11572200,12.39
+2004-04-01,13.52,13.73,13.41,13.42,7822300,12.18
+2004-03-31,13.70,13.71,13.45,13.57,5594200,12.31
+2004-03-30,13.55,13.67,13.38,13.65,7223300,12.38
+2004-03-29,13.35,13.60,13.35,13.41,7292600,12.17
+2004-03-26,13.13,13.70,13.05,13.28,11359800,12.05
+2004-03-25,13.04,13.24,12.96,13.18,14703900,11.96
+2004-03-24,12.84,13.00,12.75,12.99,10919400,11.79
+2004-03-23,13.00,13.15,12.81,12.89,9556000,11.69
+2004-03-22,12.98,13.01,12.76,12.91,10996100,11.71
+2004-03-19,13.31,13.35,13.05,13.06,6959600,11.85
+2004-03-18,13.37,13.37,13.22,13.32,6668800,12.08
+2004-03-17,13.22,13.44,13.16,13.37,10552200,12.13
+2004-03-16,13.16,13.24,13.00,13.08,6423000,11.87
+2004-03-15,13.27,13.29,13.00,13.02,8764000,11.81
+2004-03-12,13.04,13.44,13.04,13.29,9577900,12.06
+2004-03-11,13.00,13.20,12.92,13.02,11922300,11.81
+2004-03-10,13.61,13.62,13.09,13.19,10987000,11.97
+2004-03-09,13.72,13.85,13.51,13.53,7548400,12.28
+2004-03-08,14.03,14.26,13.70,13.70,10127400,12.43
+2004-03-05,13.64,14.14,13.45,14.10,18098000,12.79
+2004-03-04,13.84,13.98,13.61,13.69,8580700,12.42
+2004-03-03,14.11,14.11,13.80,13.88,7074500,12.59
+2004-03-02,13.99,14.28,13.90,14.12,8506400,12.81
+2004-03-01,13.88,14.08,13.78,13.99,8525100,12.69
+2004-02-27,13.62,13.95,13.30,13.75,10553000,12.48
+2004-02-26,13.57,13.68,13.35,13.66,8887800,12.39
+2004-02-25,13.59,13.70,13.43,13.66,12862000,12.39
+2004-02-24,13.93,13.93,13.39,13.59,13108200,12.33
+2004-02-23,14.17,14.17,13.93,13.98,8090500,12.68
+2004-02-20,14.46,14.48,13.99,14.17,8942000,12.86
+2004-02-19,14.45,14.64,14.44,14.45,7416200,13.11
+2004-02-18,14.53,14.59,14.39,14.39,5815500,13.06
+2004-02-17,14.40,14.70,14.37,14.58,5548200,13.23
+2004-02-13,14.49,14.64,14.30,14.36,5221200,13.03
+2004-02-12,14.69,14.77,14.50,14.55,9556700,13.20
+2004-02-11,14.46,14.72,14.25,14.64,11188100,13.28
+2004-02-10,14.10,14.46,14.09,14.39,10000800,13.06
+2004-02-09,14.11,14.30,14.03,14.16,6205400,12.85
+2004-02-06,14.20,14.29,13.99,14.28,15168900,12.96
+2004-02-05,14.00,14.19,13.80,14.15,11891900,12.84
+2004-02-04,13.56,14.02,13.41,13.89,24664400,12.60
+2004-02-03,13.89,13.93,13.62,13.72,23423600,12.45
+2004-02-02,14.10,14.30,13.88,13.95,27283800,12.66
+2004-01-30,14.40,14.65,14.33,14.54,16972700,13.19
+2004-01-29,15.20,15.55,14.51,14.84,26094900,13.46
+2004-01-28,16.01,16.01,15.50,15.58,10231900,14.14
+2004-01-27,15.85,16.35,15.83,15.94,8540300,14.37
+2004-01-26,15.83,15.98,15.52,15.96,10603200,14.39
+2004-01-23,16.35,16.38,15.62,15.83,12934800,14.27
+2004-01-22,16.44,16.45,16.15,16.43,8597900,14.81
+2004-01-21,16.21,16.46,16.15,16.44,8593900,14.82
+2004-01-20,16.25,16.40,16.15,16.21,9506000,14.61
+2004-01-16,16.11,16.23,16.07,16.13,6303800,14.54
+2004-01-15,16.18,16.23,15.87,16.05,11452600,14.47
+2004-01-14,16.18,16.28,15.75,16.18,10014500,14.59
+2004-01-13,16.22,16.45,16.16,16.28,12776300,14.68
+2004-01-12,16.52,16.55,16.12,16.41,12287100,14.79
+2004-01-09,16.49,16.75,16.49,16.56,14551700,14.93
+2004-01-08,17.15,17.34,17.00,17.10,15805300,15.42
+2004-01-07,16.58,17.02,16.45,16.99,13801900,15.32
+2004-01-06,16.72,16.73,16.39,16.54,16760800,14.91
+2004-01-05,16.37,16.65,16.33,16.59,20069800,14.96
+2004-01-02,16.10,16.15,16.03,16.08,9030400,14.50
+2003-12-31,15.99,16.06,15.89,16.00,7702900,14.43
+2003-12-30,16.15,16.17,15.87,15.99,10653700,14.42
+2003-12-29,16.20,16.24,16.01,16.16,10946200,14.57
+2003-12-26,16.20,16.38,16.16,16.18,4525800,14.59
+2003-12-24,16.17,16.41,16.11,16.20,10130400,14.61
+2003-12-23,16.52,17.33,16.00,16.17,34593700,14.58
+2003-12-22,15.32,16.95,15.32,16.79,33971000,15.14
+2003-12-19,14.98,15.38,14.93,15.24,14583800,13.74
+2003-12-18,14.67,14.95,14.65,14.92,10089100,13.45
+2003-12-17,14.30,14.70,14.21,14.67,10895800,13.23
+2003-12-16,14.29,14.49,14.24,14.35,15041000,12.94
+2003-12-15,14.05,14.36,14.05,14.28,18367700,12.87
+2003-12-12,13.75,13.79,13.62,13.72,10475700,12.37
+2003-12-11,13.38,13.75,13.35,13.74,7369100,12.39
+2003-12-10,13.51,13.54,13.22,13.33,7384800,12.02
+2003-12-09,13.25,13.65,13.25,13.51,13994100,12.18
+2003-12-08,12.90,13.22,12.90,13.22,7966400,11.92
+2003-12-05,13.00,13.05,12.82,12.97,5389500,11.69
+2003-12-04,13.20,13.32,13.00,13.10,11480200,11.81
+2003-12-03,13.01,13.28,12.97,13.18,10548200,11.88
+2003-12-02,13.05,13.13,12.90,12.92,15459800,11.65
+2003-12-01,13.29,13.29,12.95,13.12,8684300,11.83
+2003-11-28,12.94,13.22,12.93,13.20,5477800,11.90
+2003-11-26,12.95,13.04,12.78,12.92,7165300,11.65
+2003-11-25,12.68,13.05,12.61,13.00,13784800,11.72
+2003-11-24,12.40,12.70,12.38,12.63,9113300,11.39
+2003-11-21,12.42,12.49,12.30,12.35,6486600,11.13
+2003-11-20,12.47,12.59,12.17,12.42,5749200,11.20
+2003-11-19,12.61,12.64,12.45,12.58,8560800,11.34
+2003-11-18,12.76,12.91,12.61,12.61,7355200,11.37
+2003-11-17,12.75,12.79,12.59,12.71,11107500,11.46
+2003-11-14,13.09,13.14,12.89,12.96,14800900,11.68
+2003-11-13,12.90,13.31,12.90,13.14,31344100,11.85
+2003-11-12,12.55,13.11,12.50,13.06,35525900,11.77
+2003-11-11,12.12,12.40,12.12,12.31,9057600,11.10
+2003-11-10,12.23,12.26,12.18,12.22,9338200,11.02
+2003-11-07,12.23,12.28,12.11,12.19,8889500,10.99
+2003-11-06,12.20,12.21,11.96,12.11,9835400,10.92
+2003-11-05,12.22,12.33,12.06,12.17,7969700,10.97
+2003-11-04,12.18,12.37,12.16,12.32,7247000,11.11
+2003-11-03,12.23,12.34,12.13,12.22,11004300,11.02
+2003-10-31,12.18,12.31,12.13,12.13,6490400,10.94
+2003-10-30,12.49,12.51,12.13,12.15,13008100,10.95
+2003-10-29,12.25,12.45,12.21,12.43,8229300,11.21
+2003-10-28,12.15,12.40,12.02,12.40,14599500,11.09
+2003-10-27,12.00,12.14,11.95,12.02,6744400,10.75
+2003-10-24,12.01,12.02,11.67,11.90,8901900,10.64
+2003-10-23,11.68,12.13,11.56,12.09,10865800,10.81
+2003-10-22,12.17,12.17,11.37,11.85,20233000,10.60
+2003-10-21,12.39,12.39,12.14,12.17,13106100,10.88
+2003-10-20,12.19,12.45,12.13,12.39,7716600,11.08
+2003-10-17,12.34,12.39,12.05,12.13,9233800,10.85
+2003-10-16,12.25,12.45,12.14,12.34,22624600,11.04
+2003-10-15,12.00,12.21,11.96,12.14,10394700,10.86
+2003-10-14,11.92,11.95,11.78,11.95,5761400,10.69
+2003-10-13,11.80,12.00,11.71,11.97,6290600,10.70
+2003-10-10,11.71,11.90,11.65,11.70,6448300,10.46
+2003-10-09,11.50,11.96,11.50,11.71,14362300,10.47
+2003-10-08,11.35,11.50,11.32,11.50,5086100,10.28
+2003-10-07,11.25,11.45,11.15,11.42,7547400,10.21
+2003-10-06,11.37,11.44,11.29,11.39,4792400,10.19
+2003-10-03,11.02,11.58,11.02,11.41,16636600,10.20
+2003-10-02,11.28,11.29,10.95,11.02,9345600,9.86
+2003-10-01,10.77,11.30,10.41,11.10,14458600,9.93
+2003-09-30,10.90,10.90,10.65,10.77,9151600,9.63
+2003-09-29,11.00,11.06,10.68,10.93,6142200,9.77
+2003-09-26,11.09,11.13,10.92,11.00,8553300,9.84
+2003-09-25,11.23,11.30,11.02,11.15,6755300,9.97
+2003-09-24,11.48,11.53,11.23,11.26,6266500,10.07
+2003-09-23,11.47,11.57,11.44,11.52,6052300,10.30
+2003-09-22,11.54,11.58,11.40,11.47,7481400,10.26
+2003-09-19,11.55,11.68,11.49,11.51,6298100,10.29
+2003-09-18,11.55,11.75,11.49,11.73,10493500,10.49
+2003-09-17,11.57,11.67,11.45,11.49,3964200,10.28
+2003-09-16,11.43,11.65,11.41,11.63,13051700,10.40
+2003-09-15,11.52,11.60,11.36,11.37,8374500,10.17
+2003-09-12,11.44,11.65,11.28,11.60,7750900,10.37
+2003-09-11,11.21,11.55,11.21,11.44,4997300,10.23
+2003-09-10,11.63,11.63,11.31,11.38,7993500,10.18
+2003-09-09,11.66,11.75,11.57,11.63,7123600,10.40
+2003-09-08,11.71,11.87,11.70,11.83,6067900,10.58
+2003-09-05,11.81,11.87,11.61,11.73,9193700,10.49
+2003-09-04,11.82,12.01,11.74,11.87,9948700,10.62
+2003-09-03,12.45,12.53,11.64,11.94,22792900,10.68
+2003-09-02,11.73,12.31,11.58,12.31,17479200,11.01
+2003-08-29,11.45,11.66,11.38,11.56,6865300,10.34
+2003-08-28,11.41,11.58,11.20,11.44,8000700,10.23
+2003-08-27,11.41,11.68,11.40,11.64,9696400,10.41
+2003-08-26,11.04,11.43,11.04,11.41,7468700,10.20
+2003-08-25,11.16,11.20,10.99,11.08,4829900,9.91
+2003-08-22,11.41,11.53,11.19,11.23,8228000,10.04
+2003-08-21,11.21,11.49,11.20,11.41,14256200,10.20
+2003-08-20,11.07,11.25,10.95,11.22,7234100,10.03
+2003-08-19,10.91,11.14,10.88,11.07,7873000,9.90
+2003-08-18,10.76,10.97,10.75,10.90,4645000,9.75
+2003-08-15,10.76,10.85,10.61,10.77,4575500,9.63
+2003-08-14,10.59,10.87,10.55,10.76,9374100,9.62
+2003-08-13,10.76,10.89,10.57,10.81,8330900,9.67
+2003-08-12,10.69,10.78,10.63,10.73,4724200,9.60
+2003-08-11,10.61,10.80,10.60,10.71,3400400,9.58
+2003-08-08,10.80,10.83,10.65,10.71,4961900,9.58
+2003-08-07,10.63,10.74,10.54,10.72,4683400,9.59
+2003-08-06,10.60,10.73,10.45,10.65,11453600,9.52
+2003-08-05,10.71,10.84,10.52,10.52,7462900,9.41
+2003-08-04,10.90,11.20,10.70,10.84,5389500,9.69
+2003-08-01,11.08,11.50,10.77,10.90,10445100,9.75
+2003-07-31,10.74,11.15,10.74,11.06,14697700,9.89
+2003-07-30,10.78,10.79,10.60,10.65,7316700,9.52
+2003-07-29,10.84,10.89,10.56,10.83,11035100,9.60
+2003-07-28,10.97,10.99,10.80,10.85,7831500,9.61
+2003-07-25,10.87,10.99,10.67,10.97,6628200,9.72
+2003-07-24,10.80,10.87,10.62,10.68,6986300,9.46
+2003-07-23,10.64,10.66,10.45,10.59,4425000,9.38
+2003-07-22,10.80,10.80,10.43,10.58,9564300,9.37
+2003-07-21,10.83,10.90,10.50,10.55,9202300,9.35
+2003-07-18,10.90,11.00,10.77,10.99,5760300,9.74
+2003-07-17,10.93,10.95,10.65,10.83,10502200,9.60
+2003-07-16,11.36,11.36,10.94,10.99,16417100,9.74
+2003-07-15,11.35,11.65,11.32,11.64,11616900,10.31
+2003-07-14,11.45,11.50,11.27,11.31,7259900,10.02
+2003-07-11,11.18,11.33,11.16,11.29,7168900,10.00
+2003-07-10,11.12,11.20,10.95,11.13,7742400,9.86
+2003-07-09,11.07,11.23,11.05,11.12,6283100,9.85
+2003-07-08,11.25,11.41,11.15,11.16,12436000,9.89
+2003-07-07,11.00,11.28,10.95,11.19,8117700,9.91
+2003-07-03,10.87,11.02,10.71,10.87,3906900,9.63
+2003-07-02,10.82,10.99,10.75,10.87,12840700,9.63
+2003-07-01,10.90,10.90,10.55,10.82,10696800,9.59
+2003-06-30,11.03,11.21,10.97,10.99,8750400,9.74
+2003-06-27,11.23,11.27,11.02,11.03,5544600,9.77
+2003-06-26,11.12,11.40,11.10,11.23,11034800,9.95
+2003-06-25,11.40,11.51,11.12,11.21,6183800,9.93
+2003-06-24,11.20,11.45,11.17,11.35,9548900,10.06
+2003-06-23,11.60,11.62,11.25,11.30,8717700,10.01
+2003-06-20,11.48,11.61,11.43,11.52,12111300,10.21
+2003-06-19,11.47,11.55,11.28,11.28,9321000,9.99
+2003-06-18,11.52,11.60,11.46,11.52,16875900,10.21
+2003-06-17,11.35,11.71,11.30,11.68,13702400,10.35
+2003-06-16,11.05,11.23,11.00,11.23,9535200,9.95
+2003-06-13,11.27,11.27,10.78,10.97,11737700,9.72
+2003-06-12,11.35,11.51,11.10,11.27,10431800,9.99
+2003-06-11,10.92,11.34,10.79,11.33,14542800,10.04
+2003-06-10,10.62,11.00,10.60,11.00,9018300,9.75
+2003-06-09,10.71,10.72,10.45,10.52,6517700,9.32
+2003-06-06,10.80,11.20,10.62,10.71,13254400,9.49
+2003-06-05,10.47,10.62,10.32,10.60,11447800,9.39
+2003-06-04,10.70,10.70,10.25,10.56,15539500,9.36
+2003-06-03,10.92,11.03,10.53,10.69,16037800,9.47
+2003-06-02,10.65,11.19,10.62,11.07,24795600,9.81
+2003-05-30,10.15,10.55,10.10,10.50,13536000,9.30
+2003-05-29,10.20,10.30,10.06,10.08,11295200,8.93
+2003-05-28,10.20,10.55,10.15,10.25,16987500,9.08
+2003-05-27,9.56,10.17,9.50,10.14,13084100,8.98
+2003-05-23,9.71,9.75,9.51,9.56,6740300,8.47
+2003-05-22,9.73,9.84,9.72,9.72,6964100,8.61
+2003-05-21,9.55,9.67,9.45,9.67,7114500,8.57
+2003-05-20,9.88,9.96,9.50,9.62,9762200,8.52
+2003-05-19,9.92,9.95,9.80,9.82,8817800,8.70
+2003-05-16,9.89,10.07,9.88,10.02,10225700,8.88
+2003-05-15,10.02,10.16,9.92,9.96,12891000,8.83
+2003-05-14,10.16,10.25,9.97,10.02,7956400,8.88
+2003-05-13,10.05,10.14,10.04,10.14,7839500,8.98
+2003-05-12,9.93,10.10,9.80,10.04,6381900,8.90
+2003-05-09,9.90,9.96,9.79,9.89,10544500,8.76
+2003-05-08,9.95,10.00,9.89,9.92,5775700,8.79
+2003-05-07,9.95,10.08,9.88,10.00,11165100,8.86
+2003-05-06,10.06,10.10,10.00,10.03,11985900,8.89
+2003-05-05,10.05,10.10,10.00,10.05,12937400,8.90
+2003-05-02,9.56,10.11,9.56,10.04,12717000,8.90
+2003-05-01,10.32,10.32,9.85,9.98,18082400,8.84
+2003-04-30,10.25,10.40,10.05,10.30,16031500,9.13
+2003-04-29,10.16,10.40,10.13,10.32,16600300,9.06
+2003-04-28,9.97,10.17,9.95,10.16,12287500,8.92
+2003-04-25,10.03,10.39,9.76,9.96,22049400,8.74
+2003-04-24,10.72,10.75,10.30,10.50,16669800,9.21
+2003-04-23,10.42,10.97,10.36,10.86,28996100,9.53
+2003-04-22,9.52,10.41,9.52,10.32,23699600,9.06
+2003-04-21,9.68,9.92,9.51,9.92,18284100,8.70
+2003-04-17,9.23,9.50,9.22,9.41,16786900,8.26
+2003-04-16,9.00,9.60,9.00,9.23,36081800,8.10
+2003-04-15,7.88,8.40,7.88,8.35,10302000,7.33
+2003-04-14,8.14,8.50,8.12,8.49,12888000,7.45
+2003-04-11,7.98,8.18,7.97,8.10,9171600,7.11
+2003-04-10,7.98,8.04,7.85,7.90,5692000,6.93
+2003-04-09,8.05,8.05,7.79,7.94,9603900,6.97
+2003-04-08,8.05,8.12,7.88,7.90,8908700,6.93
+2003-04-07,8.33,8.38,8.00,8.05,12637800,7.06
+2003-04-04,8.00,8.01,7.83,7.89,6037600,6.92
+2003-04-03,7.93,7.96,7.77,7.88,10527900,6.91
+2003-04-02,7.75,7.99,7.62,7.75,16821000,6.80
+2003-04-01,7.30,7.55,7.30,7.48,15967000,6.56
+2003-03-31,7.30,7.60,7.20,7.52,13127700,6.60
+2003-03-28,7.48,7.50,7.32,7.41,6124700,6.50
+2003-03-27,7.58,7.59,7.46,7.58,6875900,6.65
+2003-03-26,7.65,7.73,7.55,7.65,7208800,6.71
+2003-03-25,7.65,7.68,7.53,7.63,9248200,6.70
+2003-03-24,7.75,7.76,7.46,7.56,12919100,6.63
+2003-03-21,7.78,8.03,7.64,8.02,17370800,7.04
+2003-03-20,7.56,7.66,7.28,7.50,10666600,6.58
+2003-03-19,7.50,7.70,7.40,7.63,17871100,6.70
+2003-03-18,7.39,7.60,7.25,7.55,19525300,6.62
+2003-03-17,6.70,7.25,6.60,7.19,24551300,6.31
+2003-03-14,7.13,7.13,6.71,6.76,27348800,5.93
+2003-03-13,7.35,7.39,6.93,7.13,23135300,6.26
+2003-03-12,6.84,7.13,6.76,7.08,24379800,6.21
+2003-03-11,7.00,7.22,6.58,6.60,27663900,5.79
+2003-03-10,7.29,7.29,6.97,6.99,16227900,6.13
+2003-03-07,7.20,7.40,7.11,7.22,24310000,6.34
+2003-03-06,7.70,7.75,7.42,7.45,11409500,6.54
+2003-03-05,7.74,7.80,7.64,7.76,9986200,6.81
+2003-03-04,8.00,8.00,7.66,7.74,18522600,6.79
+2003-03-03,8.38,8.42,8.02,8.07,10279600,7.08
+2003-02-28,8.38,8.44,8.24,8.32,6236800,7.30
+2003-02-27,8.18,8.33,8.11,8.33,8245100,7.31
+2003-02-26,8.22,8.22,8.04,8.11,10026600,7.12
+2003-02-25,8.20,8.23,8.00,8.08,15336600,7.09
+2003-02-24,8.45,8.45,8.25,8.29,7218800,7.27
+2003-02-21,8.57,8.57,8.25,8.44,11893900,7.41
+2003-02-20,8.80,8.85,8.61,8.65,4504800,7.59
+2003-02-19,8.95,8.96,8.75,8.82,5848300,7.74
+2003-02-18,8.70,9.08,8.69,8.93,5959700,7.84
+2003-02-14,8.50,8.78,8.40,8.69,5868700,7.63
+2003-02-13,8.65,8.70,8.36,8.44,8460900,7.41
+2003-02-12,8.75,8.85,8.62,8.75,7369600,7.68
+2003-02-11,9.02,9.04,8.78,8.85,6826100,7.77
+2003-02-10,8.81,8.95,8.69,8.95,5903700,7.85
+2003-02-07,9.08,9.11,8.76,8.80,5346000,7.72
+2003-02-06,9.00,9.05,8.90,8.99,4755500,7.89
+2003-02-05,9.18,9.24,8.58,9.09,5889400,7.98
+2003-02-04,9.20,9.20,8.96,9.01,7343300,7.91
+2003-02-03,9.11,9.31,9.11,9.20,5075400,8.07
+2003-01-31,8.93,9.22,8.92,9.11,6400800,7.99
+2003-01-30,9.39,9.45,8.96,9.01,8513100,7.91
+2003-01-29,9.40,9.48,9.28,9.39,5682100,8.24
+2003-01-28,9.51,9.66,9.47,9.57,7213000,8.31
+2003-01-27,9.56,9.73,9.39,9.47,8563000,8.22
+2003-01-24,10.00,10.00,9.72,9.75,6333400,8.47
+2003-01-23,9.82,10.04,9.75,10.01,9601500,8.69
+2003-01-22,10.07,10.09,9.70,9.74,9299300,8.46
+2003-01-21,10.30,10.38,9.98,10.14,9742500,8.80
+2003-01-17,10.35,10.36,10.04,10.16,8473200,8.82
+2003-01-16,10.46,10.55,10.32,10.43,7156200,9.06
+2003-01-15,10.52,10.58,10.22,10.30,6808500,8.94
+2003-01-14,10.42,10.58,10.38,10.53,6848000,9.14
+2003-01-13,10.68,10.73,10.42,10.58,8319900,9.19
+2003-01-10,10.11,10.80,9.96,10.50,18237000,9.12
+2003-01-09,10.02,10.30,10.02,10.23,7114100,8.88
+2003-01-08,10.13,10.20,9.94,10.01,9246600,8.69
+2003-01-07,10.07,10.25,9.95,10.13,8406900,8.80
+2003-01-06,9.70,10.15,9.68,10.07,11028600,8.74
+2003-01-03,9.88,9.97,9.67,9.68,8436000,8.41
+2003-01-02,9.50,9.95,9.47,9.94,10137600,8.63
+2002-12-31,9.50,9.57,9.30,9.30,7257400,8.08
+2002-12-30,9.58,9.67,9.46,9.60,5935400,8.34
+2002-12-27,9.74,9.80,9.53,9.58,3873300,8.32
+2002-12-26,9.65,9.85,9.63,9.79,4364000,8.50
+2002-12-24,9.69,9.73,9.52,9.60,2599000,8.34
+2002-12-23,9.78,9.85,9.60,9.63,5316900,8.36
+2002-12-20,9.82,9.94,9.74,9.78,9582900,8.49
+2002-12-19,9.61,9.92,9.61,9.78,8413700,8.49
+2002-12-18,9.82,9.88,9.63,9.71,7449700,8.43
+2002-12-17,9.77,10.03,9.72,9.88,7138700,8.58
+2002-12-16,9.70,9.94,9.69,9.94,5671300,8.63
+2002-12-13,9.77,9.82,9.64,9.70,6052500,8.42
+2002-12-12,9.58,9.95,9.58,9.85,6634200,8.55
+2002-12-11,9.62,9.94,9.50,9.68,7737000,8.41
+2002-12-10,9.64,9.75,9.45,9.62,5554700,8.35
+2002-12-09,9.56,9.84,9.33,9.45,8615400,8.21
+2002-12-06,9.87,9.91,9.65,9.88,11901000,8.58
+2002-12-05,10.36,10.38,9.93,10.02,11760200,8.70
+2002-12-04,9.96,10.46,9.70,10.15,19457600,8.81
+2002-12-03,11.45,11.45,9.91,9.96,29231300,8.65
+2002-12-02,11.65,11.91,11.36,11.45,12192000,9.94
+2002-11-29,11.13,11.50,11.11,11.38,7650000,9.88
+2002-11-27,11.05,11.21,10.88,11.03,9899100,9.58
+2002-11-26,10.88,11.40,10.72,10.82,21852000,9.39
+2002-11-25,10.38,10.89,10.35,10.88,16357200,9.45
+2002-11-22,9.80,10.44,9.79,10.21,15013900,8.87
+2002-11-21,9.00,10.43,8.98,10.32,32465700,8.96
+2002-11-20,8.58,9.02,8.55,8.93,8629800,7.75
+2002-11-19,8.76,8.77,8.51,8.55,9559400,7.42
+2002-11-18,8.78,8.89,8.70,8.80,6880300,7.64
+2002-11-15,8.60,8.90,8.53,8.65,8757200,7.51
+2002-11-14,8.72,8.95,8.67,8.80,8025100,7.64
+2002-11-13,8.64,8.70,8.41,8.52,14083200,7.40
+2002-11-12,8.60,8.76,8.51,8.63,7439900,7.49
+2002-11-11,8.68,8.69,8.44,8.50,6267900,7.38
+2002-11-08,8.88,9.05,8.50,8.74,7892700,7.59
+2002-11-07,9.26,9.30,8.75,8.80,12567700,7.64
+2002-11-06,8.99,9.49,8.96,9.35,14891500,8.12
+2002-11-05,8.57,8.98,8.56,8.90,10710100,7.73
+2002-11-04,8.71,8.97,8.51,8.56,9089500,7.43
+2002-11-01,8.43,8.59,8.31,8.43,8035000,7.32
+2002-10-31,8.55,8.64,8.37,8.46,9332500,7.35
+2002-10-30,8.40,8.54,8.26,8.42,7416500,7.31
+2002-10-29,8.78,8.85,8.35,8.35,10894500,7.16
+2002-10-28,8.82,9.08,8.75,8.78,8066500,7.53
+2002-10-25,8.50,8.84,8.39,8.72,9570000,7.48
+2002-10-24,9.10,9.39,8.75,8.86,10628300,7.60
+2002-10-23,9.37,9.40,8.87,9.17,14857000,7.87
+2002-10-22,9.54,9.97,9.26,9.40,19039400,8.06
+2002-10-21,8.48,9.55,8.25,9.55,22223200,8.19
+2002-10-18,8.49,8.49,8.00,8.26,11645200,7.09
+2002-10-17,8.76,8.95,8.44,8.49,15249900,7.28
+2002-10-16,8.97,9.07,8.02,8.26,27452100,7.09
+2002-10-15,8.70,8.87,8.35,8.87,21842200,7.61
+2002-10-14,8.33,8.33,7.61,7.93,17419100,6.80
+2002-10-11,8.00,8.75,7.94,8.32,27098600,7.14
+2002-10-10,7.30,7.74,7.10,7.60,26603700,6.52
+2002-10-09,7.53,7.54,6.90,7.15,47826600,6.13
+2002-10-08,8.50,8.51,7.51,7.75,29213400,6.65
+2002-10-07,8.66,8.75,8.40,8.50,10377600,7.29
+2002-10-04,9.16,9.23,8.50,8.66,18245200,7.43
+2002-10-03,9.30,9.33,9.02,9.16,9938300,7.86
+2002-10-02,9.78,9.78,9.25,9.33,11536400,8.00
+2002-10-01,9.68,9.99,9.34,9.90,13382300,8.49
+2002-09-30,9.63,9.97,9.40,9.80,13142400,8.41
+2002-09-27,9.82,9.98,9.50,9.63,8271100,8.26
+2002-09-26,10.07,10.26,9.88,10.11,11439900,8.67
+2002-09-25,9.60,10.15,9.60,9.97,14334600,8.55
+2002-09-24,9.37,9.63,9.24,9.34,10987900,8.01
+2002-09-23,9.79,9.79,9.48,9.66,8739500,8.29
+2002-09-20,9.87,9.97,9.53,9.77,13940500,8.38
+2002-09-19,10.00,10.13,9.71,9.87,11642600,8.47
+2002-09-18,10.30,10.45,9.92,10.26,14141600,8.80
+2002-09-17,10.90,11.01,10.36,10.47,11091500,8.98
+2002-09-16,10.65,10.82,10.55,10.69,8379600,9.17
+2002-09-13,10.90,10.92,10.43,10.65,9095500,9.14
+2002-09-12,11.10,11.10,10.75,10.89,9529400,9.34
+2002-09-11,11.45,11.45,10.73,11.16,9069400,9.57
+2002-09-10,11.20,11.22,10.70,10.90,13688300,9.35
+2002-09-09,10.20,11.00,10.16,10.80,11924700,9.27
+2002-09-06,11.00,11.00,10.16,10.20,16489200,8.75
+2002-09-05,10.95,10.96,10.49,10.69,13578000,9.17
+2002-09-04,10.99,11.11,10.62,11.05,12194600,9.48
+2002-09-03,11.50,11.51,10.93,10.94,14059900,9.39
+2002-08-30,11.63,11.88,11.55,11.77,5241400,10.10
+2002-08-29,11.56,11.80,11.52,11.63,6655400,9.98
+2002-08-28,11.89,11.92,11.54,11.63,8888500,9.98
+2002-08-27,12.27,12.42,11.79,11.89,9054800,10.20
+2002-08-26,11.88,12.19,11.82,12.08,5801900,10.36
+2002-08-23,12.09,12.13,11.73,11.78,6839100,10.11
+2002-08-22,12.03,12.24,11.89,12.17,7632700,10.44
+2002-08-21,12.00,12.22,11.85,12.00,12796000,10.29
+2002-08-20,12.03,12.23,11.81,11.91,8973800,10.22
+2002-08-19,11.58,12.20,11.41,12.13,10927900,10.41
+2002-08-16,11.60,11.66,11.35,11.39,7081800,9.77
+2002-08-15,11.50,11.81,10.98,11.61,9998200,9.96
+2002-08-14,11.44,11.51,10.65,11.35,19462300,9.74
+2002-08-13,11.64,11.85,11.29,11.44,8964300,9.81
+2002-08-12,11.80,11.97,11.55,11.64,8458700,9.99
+2002-08-09,11.98,11.99,11.61,11.84,10075000,10.16
+2002-08-08,12.28,12.28,11.65,11.92,12213700,10.23
+2002-08-07,12.36,12.37,11.98,12.28,7189700,10.54
+2002-08-06,12.08,12.40,12.00,12.16,6449000,10.43
+2002-08-05,12.45,12.55,11.66,11.76,13162400,10.09
+2002-08-02,13.10,13.10,12.20,12.45,7755600,10.68
+2002-08-01,13.37,13.52,13.01,13.05,7331700,11.20
+2002-07-31,13.28,13.47,13.05,13.47,6921600,11.56
+2002-07-30,13.17,13.36,13.01,13.20,7130700,11.24
+2002-07-29,12.95,13.30,12.74,13.13,9473300,11.18
+2002-07-26,12.50,12.74,12.27,12.60,6009400,10.73
+2002-07-25,12.49,12.80,12.11,12.56,11765500,10.69
+2002-07-24,12.00,12.85,11.52,12.64,12548500,10.76
+2002-07-23,12.36,12.46,12.01,12.10,12162600,10.30
+2002-07-22,12.45,12.91,11.95,12.27,13733100,10.45
+2002-07-19,12.81,12.99,12.23,12.39,9290400,10.55
+2002-07-18,13.15,13.15,12.45,12.81,9636100,10.91
+2002-07-17,13.48,13.51,12.33,12.52,13321400,10.66
+2002-07-16,12.80,12.98,12.26,12.50,10314700,10.64
+2002-07-15,12.60,12.97,12.21,12.80,11812700,10.90
+2002-07-12,13.20,13.38,12.51,12.61,18105000,10.74
+2002-07-11,13.75,13.76,12.94,13.18,20487400,11.22
+2002-07-10,15.02,15.03,13.95,13.99,17840000,11.91
+2002-07-09,15.26,15.48,15.06,15.11,6800400,12.86
+2002-07-08,15.57,15.67,15.03,15.15,7476100,12.90
+2002-07-05,15.40,15.74,15.40,15.69,3731000,13.36
+2002-07-03,15.44,15.62,15.00,15.30,9156300,13.03
+2002-07-02,15.53,15.99,15.25,15.76,10598700,13.42
+2002-07-01,16.00,16.24,15.50,15.52,6957500,13.21
+2002-06-28,15.84,16.48,15.77,16.00,7058600,13.62
+2002-06-27,15.77,16.00,15.25,15.77,11879700,13.43
+2002-06-26,15.62,15.94,15.52,15.75,7475700,13.41
+2002-06-25,16.00,16.54,15.91,16.05,8308700,13.66
+2002-06-24,15.51,15.92,15.38,15.85,8378100,13.49
+2002-06-21,15.41,15.68,15.36,15.52,10006300,13.21
+2002-06-20,16.03,16.04,15.69,15.73,8487300,13.39
+2002-06-19,16.79,16.98,16.46,16.48,6754800,14.03
+2002-06-18,16.35,17.05,16.22,16.92,5920600,14.41
+2002-06-17,16.07,16.40,16.02,16.36,7173000,13.93
+2002-06-14,16.14,16.19,15.62,15.89,10048100,13.53
+2002-06-13,16.55,16.77,16.31,16.48,6010000,14.03
+2002-06-12,16.82,16.93,16.50,16.68,6595700,14.20
+2002-06-11,16.89,17.36,16.77,16.82,6146800,14.32
+2002-06-10,16.70,16.96,16.55,16.79,4035600,14.30
+2002-06-07,16.70,16.70,16.41,16.55,6679500,14.09
+2002-06-06,17.00,17.11,16.56,16.75,5800700,14.26
+2002-06-05,16.97,17.08,16.75,16.95,6148600,14.43
+2002-06-04,17.25,17.25,16.60,16.92,10203100,14.41
+2002-06-03,17.70,17.84,17.20,17.31,6706400,14.74
+2002-05-31,17.56,17.84,17.47,17.65,6567500,15.03
+2002-05-30,17.65,17.74,17.51,17.59,7656300,14.98
+2002-05-29,17.78,17.79,17.49,17.73,6571500,15.10
+2002-05-28,17.85,17.96,17.55,17.59,5722100,14.98
+2002-05-24,18.18,18.18,17.66,17.74,4666000,15.10
+2002-05-23,18.15,18.17,17.70,18.08,7937500,15.39
+2002-05-22,17.65,18.23,17.62,18.19,14684900,15.49
+2002-05-21,17.21,17.70,17.21,17.58,21985000,14.97
+2002-05-20,16.80,16.88,16.50,16.73,5304000,14.24
+2002-05-17,16.58,16.79,16.55,16.72,4514600,14.24
+2002-05-16,16.65,16.85,16.55,16.58,7697200,14.12
+2002-05-15,16.46,16.82,16.43,16.64,8393600,14.17
+2002-05-14,16.41,16.56,16.25,16.49,11768900,14.04
+2002-05-13,15.90,16.22,15.84,16.19,5420500,13.78
+2002-05-10,16.06,16.15,15.74,15.83,5255500,13.48
+2002-05-09,15.83,16.10,15.75,15.94,7139500,13.57
+2002-05-08,15.80,16.21,15.79,16.00,8218400,13.62
+2002-05-07,15.80,16.24,15.60,15.64,7444000,13.32
+2002-05-06,16.00,16.23,15.91,15.93,6008900,13.56
+2002-05-03,16.02,16.19,15.76,16.09,8519700,13.70
+2002-05-02,16.28,16.39,16.03,16.10,12494500,13.71
+2002-05-01,15.97,16.46,15.67,16.34,7105100,13.91
+2002-04-30,15.75,16.14,15.70,16.00,5645300,13.54
+2002-04-29,16.15,16.24,15.75,15.86,5404400,13.42
+2002-04-26,16.29,16.39,16.13,16.30,5056600,13.79
+2002-04-25,16.25,16.32,16.00,16.32,4744100,13.81
+2002-04-24,16.48,16.75,16.21,16.22,4599800,13.72
+2002-04-23,16.02,16.62,16.01,16.45,7840700,13.92
+2002-04-22,16.36,16.36,16.00,16.05,7065200,13.58
+2002-04-19,16.03,16.50,15.90,16.36,6536700,13.84
+2002-04-18,16.23,16.27,15.50,15.87,7737100,13.43
+2002-04-17,16.50,16.50,15.96,16.18,17049500,13.69
+2002-04-16,15.30,15.99,15.19,15.86,10830100,13.42
+2002-04-15,15.40,15.52,15.05,15.06,4526800,12.74
+2002-04-12,15.13,15.40,15.05,15.34,4712600,12.98
+2002-04-11,15.60,15.60,14.90,14.90,7179400,12.61
+2002-04-10,15.15,15.74,15.07,15.60,6970500,13.20
+2002-04-09,15.12,15.18,14.96,15.03,5021700,12.72
+2002-04-08,15.00,15.11,14.88,15.11,5801600,12.78
+2002-04-05,15.34,15.39,15.00,15.05,8334600,12.73
+2002-04-04,15.25,15.35,15.05,15.14,7407400,12.81
+2002-04-03,15.40,15.75,15.02,15.06,9931600,12.74
+2002-04-02,15.62,15.68,15.33,15.37,8514100,13.00
+2002-04-01,15.91,15.93,15.61,15.73,8674700,13.31
+2002-03-28,16.18,16.68,16.15,16.49,5675100,13.95
+2002-03-27,16.13,16.20,16.00,16.10,6598700,13.62
+2002-03-26,16.05,16.46,15.99,16.09,10597400,13.61
+2002-03-25,16.62,16.78,16.02,16.05,8665400,13.58
+2002-03-22,16.65,16.81,16.40,16.67,5360000,14.10
+2002-03-21,16.54,16.90,16.30,16.70,8792800,14.13
+2002-03-20,17.03,17.08,16.41,16.50,9362000,13.96
+2002-03-19,17.21,17.24,16.94,17.18,5054100,14.54
+2002-03-18,17.00,17.27,16.84,17.07,7584500,14.44
+2002-03-15,16.98,17.08,16.73,16.93,7750200,14.32
+2002-03-14,16.95,17.15,16.91,16.91,7222000,14.31
+2002-03-13,16.90,17.15,16.81,17.11,7382600,14.48
+2002-03-12,17.01,17.18,16.75,17.01,16034700,14.39
+2002-03-11,16.88,17.29,16.50,17.20,9739800,14.55
+2002-03-08,17.10,17.12,16.70,16.81,13027300,14.22
+2002-03-07,16.98,16.98,16.65,16.91,17223700,14.31
+2002-03-06,16.00,16.52,15.85,16.35,11895300,13.83
+2002-03-05,16.39,16.40,15.55,15.74,14976700,13.32
+2002-03-04,15.93,16.35,15.85,16.17,16318700,13.68
+2002-03-01,15.00,15.74,14.93,15.64,14350100,13.23
+2002-02-28,15.31,15.40,14.88,14.88,8454100,12.59
+2002-02-27,15.58,15.78,15.22,15.30,8047400,12.95
+2002-02-26,15.42,15.62,15.11,15.55,9663100,13.16
+2002-02-25,14.80,15.30,14.73,15.23,9877600,12.89
+2002-02-22,14.57,14.79,14.32,14.58,6581400,12.34
+2002-02-21,14.99,15.05,14.46,14.67,7332400,12.41
+2002-02-20,14.38,14.68,14.31,14.50,7216700,12.27
+2002-02-19,14.29,14.62,14.25,14.28,7306200,12.08
+2002-02-15,14.62,14.70,14.40,14.62,4281300,12.37
+2002-02-14,15.10,15.10,14.65,14.70,7825800,12.44
+2002-02-13,14.72,15.03,14.57,14.99,8080300,12.68
+2002-02-12,14.22,14.40,14.22,14.34,5553100,12.13
+2002-02-11,14.28,14.45,14.16,14.30,7975900,12.10
+2002-02-08,14.52,14.60,14.13,14.38,6364400,12.17
+2002-02-07,14.05,14.63,13.90,14.53,17728700,12.29
+2002-02-06,14.10,14.40,14.05,14.10,13747200,11.93
+2002-02-05,14.55,14.69,14.00,14.04,14569500,11.88
+2002-02-04,14.79,14.94,14.51,14.63,8558200,12.38
+2002-02-01,14.52,15.08,14.50,14.90,21492300,12.61
+2002-01-31,15.01,15.35,14.91,15.30,12826500,12.95
+2002-01-30,15.00,15.02,14.26,14.87,18821100,12.58
+2002-01-29,15.24,15.35,14.82,14.92,22027700,12.62
+2002-01-28,14.92,15.24,14.88,15.06,33423100,12.74
+2002-01-25,14.56,14.86,14.42,14.61,50471700,12.28
+2002-01-24,14.64,14.81,14.27,14.45,41883000,12.14
+2002-01-23,14.33,14.68,14.01,14.54,27092700,12.22
+2002-01-22,14.50,14.51,14.24,14.43,13213000,12.13
+2002-01-18,14.65,14.66,14.33,14.50,11948000,12.18
+2002-01-17,14.95,14.96,14.49,14.70,13617400,12.35
+2002-01-16,14.90,15.30,14.85,14.96,7703100,12.57
+2002-01-15,15.20,15.59,14.91,15.04,9463000,12.64
+2002-01-14,15.50,15.50,15.15,15.35,7188300,12.90
+2002-01-11,14.90,15.75,14.90,15.50,20725100,13.02
+2002-01-10,15.85,15.90,15.10,15.29,14260600,12.85
+2002-01-09,16.50,16.83,16.30,16.31,7033600,13.71
+2002-01-08,16.43,16.74,16.40,16.56,4532900,13.92
+2002-01-07,17.00,17.05,16.47,16.50,6035300,13.86
+2002-01-04,17.00,17.15,16.77,16.94,7906200,14.23
+2002-01-03,16.47,16.91,16.35,16.73,8720100,14.06
+2002-01-02,15.94,16.30,15.76,16.22,5755800,13.63
+2001-12-31,16.05,16.23,15.69,15.72,7231500,13.21
+2001-12-28,15.83,16.05,15.75,15.95,5312700,13.40
+2001-12-27,15.48,15.83,15.43,15.74,5211800,13.23
+2001-12-26,15.33,15.53,15.26,15.40,4215400,12.94
+2001-12-24,15.27,15.42,15.25,15.33,3093500,12.88
+2001-12-21,15.25,15.48,15.21,15.45,8701000,12.98
+2001-12-20,15.14,15.46,15.00,15.25,8165900,12.81
+2001-12-19,14.99,15.14,14.83,14.93,8586000,12.55
+2001-12-18,15.29,15.30,14.99,15.08,10171100,12.67
+2001-12-17,16.05,16.05,15.00,15.00,13112300,12.60
+2001-12-14,16.35,16.36,16.02,16.10,5706100,13.53
+2001-12-13,16.65,16.78,16.15,16.17,5374700,13.59
+2001-12-12,16.83,16.85,16.49,16.65,5434900,13.99
+2001-12-11,16.70,16.88,16.53,16.66,4936900,14.00
+2001-12-10,16.86,17.09,16.66,16.66,5476100,14.00
+2001-12-07,17.15,17.33,17.01,17.13,5180100,14.39
+2001-12-06,17.00,17.62,16.80,17.36,8929800,14.59
+2001-12-05,17.02,17.50,16.75,16.79,14935200,14.11
+2001-12-04,17.96,18.02,17.41,17.74,7199200,14.91
+2001-12-03,18.45,18.46,17.72,17.80,7365300,14.96
+2001-11-30,18.33,19.08,18.30,18.94,7022600,15.92
+2001-11-29,18.06,18.35,17.94,18.26,4529100,15.34
+2001-11-28,18.19,18.40,17.90,17.91,3508700,15.05
+2001-11-27,18.64,18.65,18.06,18.29,6033800,15.37
+2001-11-26,18.00,18.70,17.91,18.58,7915800,15.61
+2001-11-23,17.38,17.88,17.28,17.88,2849200,15.02
+2001-11-21,17.28,17.50,17.00,17.13,3811500,14.39
+2001-11-20,17.63,17.80,17.16,17.28,5594600,14.52
+2001-11-19,17.50,17.70,17.36,17.55,7385200,14.75
+2001-11-16,16.99,17.57,16.83,17.05,8651900,14.33
+2001-11-15,16.35,16.87,16.35,16.77,7096100,14.09
+2001-11-14,16.79,16.85,16.20,16.34,7434800,13.73
+2001-11-13,16.43,16.55,16.32,16.43,4352000,13.81
+2001-11-12,16.20,16.36,16.10,16.21,2875400,13.62
+2001-11-09,16.38,16.66,16.30,16.46,3215100,13.83
+2001-11-08,16.39,16.77,16.33,16.77,4616200,14.09
+2001-11-07,16.48,16.58,16.13,16.28,4202600,13.68
+2001-11-06,16.02,16.39,15.99,16.38,4603300,13.76
+2001-11-05,16.29,16.50,16.10,16.18,4546600,13.60
+2001-11-02,16.37,16.52,16.10,16.29,4288300,13.69
+2001-11-01,16.03,16.47,15.97,16.37,6289400,13.76
+2001-10-31,16.12,16.32,15.88,16.05,8847900,13.49
+2001-10-30,16.13,16.29,16.02,16.05,7250600,13.36
+2001-10-29,16.52,16.59,16.15,16.21,3911700,13.49
+2001-10-26,16.25,16.92,16.19,16.66,4430200,13.87
+2001-10-25,16.13,16.52,16.02,16.52,6395600,13.75
+2001-10-24,16.73,16.74,16.01,16.06,6585400,13.37
+2001-10-23,16.70,16.90,16.55,16.87,5155700,14.04
+2001-10-22,16.51,16.55,16.29,16.55,4210100,13.78
+2001-10-19,16.78,16.88,16.15,16.51,4539800,13.74
+2001-10-18,17.00,17.01,16.75,16.77,4411200,13.96
+2001-10-17,17.30,17.78,17.12,17.13,4087000,14.26
+2001-10-16,17.95,18.01,17.35,17.68,4103400,14.72
+2001-10-15,17.73,17.87,17.50,17.73,3476700,14.76
+2001-10-12,17.90,18.09,17.41,17.73,5758400,14.76
+2001-10-11,18.75,18.77,17.86,18.00,10253700,14.98
+2001-10-10,17.55,18.19,17.48,18.13,4469500,15.09
+2001-10-09,17.16,17.65,16.92,17.55,6553100,14.61
+2001-10-08,17.29,17.53,17.10,17.29,3214800,14.39
+2001-10-05,17.47,17.73,17.26,17.67,4912400,14.71
+2001-10-04,18.11,18.18,17.00,17.24,6494300,14.35
+2001-10-03,17.80,18.12,17.34,17.95,6437400,14.94
+2001-10-02,17.24,17.90,17.20,17.80,6361800,14.82
+2001-10-01,17.35,17.56,17.03,17.24,4475400,14.35
+2001-09-28,16.70,17.68,16.70,17.35,6198300,14.44
+2001-09-27,16.39,16.72,16.07,16.56,5403600,13.79
+2001-09-26,16.50,16.51,16.20,16.38,4771700,13.64
+2001-09-25,16.44,16.44,15.90,16.12,7674600,13.42
+2001-09-24,16.47,16.89,15.91,16.43,8289900,13.68
+2001-09-21,15.02,15.52,14.70,15.34,13448100,12.77
+2001-09-20,16.11,16.61,15.46,15.49,11257000,12.89
+2001-09-19,17.00,17.30,16.10,16.43,9337500,13.68
+2001-09-18,16.31,17.16,16.31,16.93,12849100,14.09
+2001-09-17,17.10,17.74,16.10,16.55,17495900,13.78
+2001-09-10,18.70,19.55,18.52,19.40,5233700,16.15
+2001-09-07,19.00,19.09,18.49,18.76,9270400,15.62
+2001-09-06,19.96,20.00,19.40,19.40,8138500,16.15
+2001-09-05,20.03,20.33,19.82,19.97,5149200,16.62
+2001-09-04,19.93,20.72,19.88,20.25,4816000,16.86
+2001-08-31,20.00,20.19,19.87,19.87,4713100,16.54
+2001-08-30,20.19,20.25,19.74,19.76,5812100,16.45
+2001-08-29,20.33,20.49,20.15,20.19,3304900,16.81
+2001-08-28,20.39,20.40,20.20,20.32,3189300,16.92
+2001-08-27,20.39,20.59,20.25,20.25,2721800,16.86
+2001-08-24,20.17,20.89,20.15,20.39,5288800,16.97
+2001-08-23,20.41,20.58,20.08,20.08,4854000,16.72
+2001-08-22,20.20,20.54,19.97,20.31,7662600,16.91
+2001-08-21,20.12,20.56,20.01,20.10,6011800,16.73
+2001-08-20,21.40,21.50,19.90,20.40,14819300,16.98
+2001-08-17,22.00,22.15,21.23,21.70,13543300,18.06
+2001-08-16,22.65,23.90,22.36,23.47,8486800,19.54
+2001-08-15,22.99,23.23,22.25,22.55,6618100,18.77
+2001-08-14,23.51,23.52,22.82,22.99,7278000,19.14
+2001-08-13,24.46,24.47,23.46,23.74,9220600,19.76
+2001-08-10,24.75,24.95,24.51,24.77,3727000,20.62
+2001-08-09,24.26,24.52,24.16,24.37,4285400,20.29
+2001-08-08,24.75,24.75,24.25,24.37,4964500,20.29
+2001-08-07,24.71,24.97,24.66,24.75,2573800,20.60
+2001-08-06,24.71,24.94,24.63,24.65,2328300,20.52
+2001-08-03,24.96,25.12,24.75,24.95,2369500,20.77
+2001-08-02,25.25,25.25,24.92,25.12,2810400,20.91
+2001-08-01,25.15,25.35,24.81,25.03,4620900,20.84
+2001-07-31,25.15,25.70,25.10,25.47,3841800,20.95
+2001-07-30,25.11,25.38,25.01,25.16,2765500,20.70
+2001-07-27,25.10,25.55,25.05,25.26,3601000,20.78
+2001-07-26,25.11,25.22,24.80,25.09,6878400,20.64
+2001-07-25,25.11,25.65,25.01,25.50,3399100,20.98
+2001-07-24,25.37,25.54,25.10,25.23,3298100,20.75
+2001-07-23,25.75,25.84,25.27,25.52,2620500,20.99
+2001-07-20,25.64,25.93,25.56,25.76,3549900,21.19
+2001-07-19,25.30,25.79,25.28,25.64,4868000,21.09
+2001-07-18,25.72,25.82,25.02,25.34,3636100,20.85
+2001-07-17,25.32,25.90,25.13,25.72,4811700,21.16
+2001-07-16,25.70,25.70,24.87,25.00,4754800,20.57
+2001-07-13,25.60,25.75,25.27,25.60,3765900,21.06
+2001-07-12,25.05,25.46,25.00,25.26,4583500,20.78
+2001-07-11,24.75,25.55,24.70,25.32,6785800,20.83
+2001-07-10,24.95,24.99,24.59,24.75,4329700,20.36
+2001-07-09,24.45,24.54,24.28,24.37,3710800,20.05
+2001-07-06,24.80,24.90,24.25,24.28,3950800,19.97
+2001-07-05,24.92,25.35,24.92,25.03,3026700,20.59
+2001-07-03,24.95,25.15,24.83,25.05,1773400,20.61
+2001-07-02,24.56,25.16,24.40,25.09,4474100,20.64
+2001-06-29,24.30,24.70,24.28,24.55,6331100,20.20
+2001-06-28,24.45,25.13,24.40,24.81,6360600,20.41
+2001-06-27,24.67,24.98,23.50,24.27,4413500,19.97
+2001-06-26,24.91,25.19,24.79,24.79,6194000,20.39
+2001-06-25,25.42,25.42,25.00,25.08,3841500,20.63
+2001-06-22,25.68,25.85,25.08,25.19,4043700,20.72
+2001-06-21,24.53,26.15,24.50,25.90,7869200,21.31
+2001-06-20,24.55,24.88,24.40,24.65,3897700,20.28
+2001-06-19,25.00,25.17,24.54,24.74,4398200,20.35
+2001-06-18,24.36,25.09,24.11,25.00,6946400,20.57
+2001-06-15,24.02,24.57,24.02,24.09,7483400,19.82
+2001-06-14,24.57,24.70,24.06,24.48,4700900,20.14
+2001-06-13,24.77,25.25,24.56,24.58,5834700,20.22
+2001-06-12,24.63,24.92,24.52,24.66,5735100,20.29
+2001-06-11,24.55,25.04,24.51,24.83,8864200,20.43
+2001-06-08,24.13,24.14,23.75,24.00,2742300,19.74
+2001-06-07,24.08,24.17,23.77,24.14,6091900,19.86
+2001-06-06,24.07,24.69,24.05,24.22,6435100,19.92
+2001-06-05,24.50,24.55,24.07,24.22,5422000,19.92
+2001-06-04,24.79,24.79,24.23,24.59,5529700,20.23
+2001-06-01,24.30,24.59,24.08,24.59,5374400,20.23
+2001-05-31,24.82,24.83,24.15,24.35,5977700,20.03
+2001-05-30,24.79,24.98,24.05,24.60,6207800,20.24
+2001-05-29,24.58,25.14,24.57,24.99,5307500,20.56
+2001-05-25,25.12,25.26,24.52,24.74,7846400,20.35
+2001-05-24,25.11,25.65,25.04,25.65,8314100,21.10
+2001-05-23,25.12,25.80,24.74,25.79,13937100,21.22
+2001-05-22,26.25,26.25,25.70,25.98,10742600,21.37
+2001-05-21,26.30,26.68,26.00,26.65,12907000,21.92
+2001-05-18,27.60,27.73,26.88,27.13,6536000,22.32
+2001-05-17,28.18,28.25,27.25,27.56,7315700,22.67
+2001-05-16,27.35,28.35,27.35,28.09,6705600,23.11
+2001-05-15,28.30,28.30,27.66,27.96,4593900,23.00
+2001-05-14,28.00,28.28,27.42,27.80,3577600,22.87
+2001-05-11,28.42,28.51,27.57,27.82,4201800,22.89
+2001-05-10,28.38,28.87,28.22,28.42,5140400,23.38
+2001-05-09,28.16,28.72,27.99,28.08,4461800,23.10
+2001-05-08,28.41,28.43,27.96,28.16,4498800,23.17
+2001-05-07,28.45,28.82,28.20,28.45,4490200,23.40
+2001-05-04,28.38,29.20,28.25,29.08,3354400,23.92
+2001-05-03,29.05,29.05,28.35,28.70,3601000,23.61
+2001-05-02,28.37,29.43,28.18,29.25,8037600,24.06
+2001-05-01,28.80,29.14,28.00,28.30,8231800,23.28
+2001-04-30,29.25,29.92,28.95,29.48,5593100,24.25
+2001-04-27,29.00,29.61,28.91,29.61,4613400,24.11
+2001-04-26,28.98,29.73,28.75,29.20,7514100,23.78
+2001-04-25,28.75,28.92,27.90,28.80,7978500,23.45
+2001-04-24,30.00,30.35,29.67,29.67,4248900,24.16
+2001-04-23,30.00,30.41,29.93,30.06,3574900,24.48
+2001-04-20,30.08,30.35,29.90,30.00,5214500,24.43
+2001-04-19,30.00,30.68,29.92,30.30,6807800,24.67
+2001-04-18,29.50,31.42,29.25,30.71,11597300,25.01
+2001-04-17,28.80,29.25,28.80,28.88,3264500,23.52
+2001-04-16,28.85,29.18,28.51,29.18,3531600,23.76
+2001-04-12,28.35,29.03,28.03,29.00,5149100,23.61
+2001-04-11,28.96,28.96,27.65,28.18,7375700,22.95
+2001-04-10,28.90,29.90,28.65,28.96,4634700,23.58
+2001-04-09,28.05,29.00,27.95,29.00,4417500,23.61
+2001-04-06,27.78,28.14,27.50,27.80,5084400,22.64
+2001-04-05,28.70,28.80,27.98,28.35,5531000,23.09
+2001-04-04,27.88,28.63,27.87,28.57,7200800,23.26
+2001-04-03,28.17,28.32,27.29,27.37,5127500,22.29
+2001-04-02,27.80,28.80,27.75,28.61,5252400,23.30
+2001-03-30,28.39,28.65,27.77,28.12,3807000,22.90
+2001-03-29,27.99,28.67,27.52,28.49,4983300,23.20
+2001-03-28,28.25,28.42,27.78,27.94,4944000,22.75
+2001-03-27,28.10,28.40,27.74,28.12,8785400,22.90
+2001-03-26,28.60,29.55,28.40,28.99,3820100,23.61
+2001-03-23,28.00,28.10,27.07,27.90,5035700,22.72
+2001-03-22,28.00,28.10,27.02,27.81,7059400,22.65
+2001-03-21,29.05,29.33,28.05,28.25,5222700,23.00
+2001-03-20,29.58,30.04,28.75,28.82,5885600,23.47
+2001-03-19,28.40,30.09,28.40,29.81,5152000,24.27
+2001-03-16,27.95,29.00,27.95,28.43,7993400,23.15
+2001-03-15,28.12,28.67,28.12,28.60,5616100,23.29
+2001-03-14,29.10,30.25,28.69,28.69,8795200,23.36
+2001-03-13,30.13,30.50,29.43,29.84,5677000,24.30
+2001-03-12,30.05,31.37,29.77,30.25,8059200,24.63
+2001-03-09,30.17,30.45,29.91,30.10,7359500,24.51
+2001-03-08,29.09,30.50,28.93,30.35,11033100,24.71
+2001-03-07,29.02,29.18,28.91,29.08,3986500,23.68
+2001-03-06,28.80,29.25,28.50,29.04,4536700,23.65
+2001-03-05,27.65,28.48,27.65,28.30,2932300,23.04
+2001-03-02,28.21,28.60,27.98,28.06,4060600,22.85
+2001-03-01,27.81,28.51,27.80,28.21,6285400,22.97
+2001-02-28,28.90,28.97,27.50,27.81,4803100,22.65
+2001-02-27,28.60,28.73,28.26,28.43,4132700,23.15
+2001-02-26,28.45,29.00,28.00,28.60,6265700,23.29
+2001-02-23,27.35,28.65,27.28,28.35,7048500,23.09
+2001-02-22,27.70,27.97,27.12,27.51,4769400,22.40
+2001-02-21,27.53,28.35,27.53,27.68,3677600,22.54
+2001-02-20,27.65,28.46,27.61,27.71,4845000,22.56
+2001-02-16,27.80,28.24,27.60,27.60,4200400,22.47
+2001-02-15,28.18,28.29,27.87,28.00,4265400,22.80
+2001-02-14,27.94,28.47,27.79,27.86,4509100,22.69
+2001-02-13,27.95,28.09,27.55,27.92,3332000,22.74
+2001-02-12,27.34,28.00,27.30,27.80,5888100,22.64
+2001-02-09,28.05,28.05,26.80,26.92,4210900,21.92
+2001-02-08,27.95,28.25,27.72,28.01,5327100,22.81
+2001-02-07,28.25,28.65,27.25,27.26,6834200,22.20
+2001-02-06,28.45,28.91,28.40,28.74,4603800,23.40
+2001-02-05,28.10,28.75,28.07,28.45,4061600,23.17
+2001-02-02,28.25,28.31,27.87,28.01,4275600,22.81
+2001-02-01,27.92,28.42,27.70,28.37,3507100,23.10
+2001-01-31,28.35,28.65,27.90,28.19,4553600,22.96
+2001-01-30,28.02,28.74,27.63,28.30,4020200,23.04
+2001-01-29,27.85,28.32,27.66,28.29,3326800,23.04
+2001-01-26,27.94,28.25,27.56,28.00,4187200,22.80
+2001-01-25,27.69,28.25,27.56,28.06,5915800,22.60
+2001-01-24,27.12,28.00,27.00,27.75,5593000,22.36
+2001-01-23,27.37,27.37,26.87,27.00,3482100,21.75
+2001-01-22,26.31,27.19,26.12,27.12,4243600,21.85
+2001-01-19,26.75,27.00,25.94,26.31,6563300,21.20
+2001-01-18,26.56,27.81,26.56,27.19,5065400,21.90
+2001-01-17,27.37,27.50,26.62,26.87,3039000,21.65
+2001-01-16,26.37,27.44,26.00,27.12,6242700,21.85
+2001-01-12,27.00,27.06,25.87,26.37,5003000,21.24
+2001-01-11,26.06,27.62,25.94,26.94,6835600,21.70
+2001-01-10,25.62,26.50,25.56,26.25,6974400,21.15
+2001-01-09,25.75,26.75,25.56,26.44,7254400,21.30
+2001-01-08,25.44,26.00,24.94,25.62,5900300,20.64
+2001-01-05,27.00,27.00,25.87,26.25,6710900,21.15
+2001-01-04,28.00,28.00,25.44,26.94,14896200,21.70
+2001-01-03,24.56,25.50,23.87,25.12,11157800,20.24
+2001-01-02,23.81,24.94,23.75,24.31,5226500,19.58
+2000-12-29,24.06,24.06,23.31,23.44,4746800,18.88
+2000-12-28,23.81,24.31,23.81,24.25,3995500,19.54
+2000-12-27,23.25,23.81,23.19,23.56,5228800,18.98
+2000-12-26,22.81,24.12,22.75,24.00,5520200,19.33
+2000-12-22,22.75,24.00,22.31,22.81,8402800,18.38
+2000-12-21,22.44,24.19,22.19,24.19,9171400,19.49
+2000-12-20,23.12,23.25,21.69,22.12,7916000,17.82
+2000-12-19,23.81,23.87,23.31,23.56,4097500,18.98
+2000-12-18,23.06,23.69,22.94,23.50,5042200,18.93
+2000-12-15,22.19,23.62,22.12,22.50,8593000,18.13
+2000-12-14,23.62,23.94,23.19,23.25,5470100,18.73
+2000-12-13,23.31,24.06,23.25,23.62,5728700,19.03
+2000-12-12,23.56,24.25,23.56,23.62,4245800,19.03
+2000-12-11,23.75,24.19,23.56,23.87,3334400,19.23
+2000-12-08,24.00,24.50,23.69,24.12,3727400,19.43
+2000-12-07,23.87,24.50,23.81,24.00,4572200,19.33
+2000-12-06,23.75,24.25,23.50,23.87,6054700,19.23
+2000-12-05,23.75,24.81,23.31,24.75,6770500,19.94
+2000-12-04,23.00,24.37,22.81,23.81,6196600,19.18
+2000-12-01,23.62,24.56,23.00,24.19,7976700,19.49
+2000-11-30,23.62,23.94,22.56,22.75,8213300,18.33
+2000-11-29,24.37,24.75,24.37,24.44,2770700,19.69
+2000-11-28,24.69,24.94,24.12,24.12,3531100,19.43
+2000-11-27,23.87,24.94,23.87,24.56,3359100,19.79
+2000-11-24,23.87,24.37,23.81,24.06,1024300,19.38
+2000-11-22,24.06,24.12,23.75,23.81,2713100,19.18
+2000-11-21,23.87,24.75,23.87,24.37,4979400,19.63
+2000-11-20,24.87,24.87,23.50,23.50,6370400,18.93
+2000-11-17,25.00,25.25,24.87,24.94,5177700,20.09
+2000-11-16,25.81,25.94,25.00,25.00,5392700,20.14
+2000-11-15,25.12,26.44,25.12,26.25,5936000,21.15
+2000-11-14,25.00,25.81,25.00,25.31,3317600,20.39
+2000-11-13,24.87,25.87,24.87,25.31,3675800,20.39
+2000-11-10,25.19,25.31,24.87,25.06,3693700,20.19
+2000-11-09,24.94,25.62,24.81,25.44,4345200,20.49
+2000-11-08,25.06,26.12,24.81,24.81,5620900,19.99
+2000-11-07,25.37,26.06,24.94,25.00,7000200,20.14
+2000-11-06,25.25,26.75,25.25,26.44,5284400,21.30
+2000-11-03,25.81,26.19,25.19,25.31,4587200,20.39
+2000-11-02,25.87,26.25,25.56,26.06,4093900,20.99
+2000-11-01,25.69,26.50,25.62,25.81,4792800,20.79
+2000-10-31,26.44,27.00,25.50,26.12,7080400,21.04
+2000-10-30,25.25,27.00,25.19,26.50,8974800,21.35
+2000-10-27,25.25,25.62,25.12,25.56,3553700,20.35
+2000-10-26,25.00,25.44,25.00,25.12,4230500,20.00
+2000-10-25,25.81,25.87,25.06,25.12,2832100,20.00
+2000-10-24,25.87,26.62,25.50,25.81,3554800,20.55
+2000-10-23,25.00,25.69,25.00,25.19,3339000,20.05
+2000-10-20,24.94,25.62,24.94,25.06,4282200,19.95
+2000-10-19,25.00,26.00,25.00,25.62,5765600,20.40
+2000-10-18,24.44,25.44,23.62,25.06,5669200,19.95
+2000-10-17,24.31,24.94,24.31,24.44,3234100,19.46
+2000-10-16,25.06,25.06,24.25,24.62,3195200,19.60
+2000-10-13,24.00,25.44,23.94,25.37,5945700,20.20
+2000-10-12,24.06,24.50,23.37,23.37,6510600,18.61
+2000-10-11,25.19,25.19,24.12,24.12,5781400,19.20
+2000-10-10,25.87,25.87,25.12,25.12,4375500,20.00
+2000-10-09,25.37,26.12,25.31,25.87,4699600,20.60
+2000-10-06,25.69,25.81,25.31,25.31,4796000,20.15
+2000-10-05,26.19,26.50,25.87,25.94,5224300,20.65
+2000-10-04,25.81,26.69,25.81,26.37,5076600,20.99
+2000-10-03,26.37,26.94,25.62,25.62,5923400,20.40
+2000-10-02,25.44,26.44,25.37,26.06,5431300,20.75
+2000-09-29,25.19,26.12,25.12,25.50,7461300,20.30
+2000-09-28,24.50,25.62,24.50,25.06,5791400,19.95
+2000-09-27,24.37,25.12,24.37,24.75,5421300,19.70
+2000-09-26,25.19,25.62,24.31,24.37,7430100,19.40
+2000-09-25,25.50,25.81,25.31,25.44,5361600,20.25
+2000-09-22,24.87,25.62,24.31,25.62,7491400,20.40
+2000-09-21,25.00,25.20,24.62,24.81,6660200,19.75
+2000-09-20,25.69,25.75,25.00,25.06,6776900,19.95
+2000-09-19,25.87,26.00,25.12,25.75,4706200,20.50
+2000-09-18,26.00,26.25,25.62,26.00,8035000,20.70
+2000-09-15,26.06,26.44,25.75,25.87,11398600,20.60
+2000-09-14,25.19,26.50,25.06,25.87,10230300,20.60
+2000-09-13,25.19,25.94,24.75,25.31,10921100,20.15
+2000-09-12,25.50,25.94,25.00,25.06,8677000,19.95
+2000-09-11,26.31,26.37,25.62,26.00,5650300,20.70
+2000-09-08,26.44,26.44,25.75,26.00,8575700,20.70
+2000-09-07,26.25,26.94,25.81,25.87,12621700,20.60
+2000-09-06,26.81,27.12,25.87,26.06,12544000,20.75
+2000-09-05,25.87,26.50,25.56,26.37,17976000,20.99
+2000-09-01,24.44,25.12,23.87,25.00,20010900,19.90
+2000-08-31,25.56,25.62,23.81,24.19,28452400,19.26
+2000-08-30,25.00,26.31,25.00,25.87,11231400,20.60
+2000-08-29,26.56,26.56,25.12,25.25,11265600,20.10
+2000-08-28,27.37,27.50,25.87,26.19,10308700,20.85
+2000-08-25,28.00,28.06,27.37,27.62,4074800,21.99
+2000-08-24,27.44,28.25,27.31,27.75,4731000,22.09
+2000-08-23,27.50,27.50,27.00,27.37,4598600,21.79
+2000-08-22,28.00,28.31,27.50,28.00,8843100,22.29
+2000-08-21,27.75,27.87,26.44,27.25,7563500,21.69
+2000-08-18,27.31,27.81,27.31,27.75,6111000,22.09
+2000-08-17,27.87,27.94,26.94,27.06,8040300,21.54
+2000-08-16,28.50,28.87,27.62,28.31,8555500,22.54
+2000-08-15,29.06,29.06,28.25,28.44,12569900,22.64
+2000-08-14,29.25,29.44,28.94,29.00,7885100,23.09
+2000-08-11,29.44,29.50,28.81,29.12,5898500,23.18
+2000-08-10,29.50,29.50,28.69,29.50,8441500,23.49
+2000-08-09,29.81,29.87,29.25,29.50,11234400,23.49
+2000-08-08,29.19,29.56,29.00,29.50,2360400,23.49
+2000-08-07,28.75,29.19,28.25,29.19,2227500,23.24
+2000-08-04,29.25,30.00,28.62,29.12,3573300,23.18
+2000-08-03,26.50,29.50,26.50,29.25,4573200,23.29
+2000-08-02,47.00,47.00,45.81,46.56,3846800,21.21
+2000-08-01,46.63,46.88,46.56,46.88,6289100,21.35
+2000-07-31,46.06,46.75,46.00,46.56,5416500,21.21
+2000-07-28,46.56,46.69,45.94,46.13,3789800,21.01
+2000-07-27,46.81,47.19,46.38,47.00,6202000,21.41
+2000-07-26,47.31,47.31,46.06,46.75,10220900,21.29
+2000-07-25,46.88,47.88,46.88,47.31,5016900,21.55
+2000-07-24,46.88,47.31,46.25,46.81,8315200,21.32
+2000-07-21,47.50,47.81,47.25,47.38,4898200,21.35
+2000-07-20,47.56,48.00,47.25,47.38,4306700,21.35
+2000-07-19,46.81,48.63,46.81,47.44,6519600,21.38
+2000-07-18,46.63,47.50,45.88,46.94,5234200,21.15
+2000-07-17,47.50,47.50,45.75,46.34,4898200,20.88
+2000-07-14,48.19,48.25,47.25,47.50,4141100,21.41
+2000-07-13,48.13,48.31,47.56,48.19,4339900,21.72
+2000-07-12,47.69,48.38,47.00,48.31,4677900,21.77
+2000-07-11,46.75,47.94,46.75,47.81,4405400,21.55
+2000-07-10,46.88,47.13,46.25,46.75,4042500,21.07
+2000-07-07,46.25,46.50,45.69,46.25,5288300,20.84
+2000-07-06,45.25,47.19,45.13,46.31,8739400,20.87
+2000-07-05,43.63,45.50,43.56,44.81,7017800,20.19
+2000-07-03,43.13,44.25,43.13,43.94,2500100,19.80
+2000-06-30,42.69,43.56,42.56,43.00,6841300,19.38
+2000-06-29,42.00,44.00,42.00,43.25,6421400,19.49
+2000-06-28,42.88,44.00,42.88,44.00,4685600,19.04
+2000-06-27,43.06,44.31,42.56,42.88,6690400,18.56
+2000-06-26,44.44,44.88,42.56,42.88,4662600,18.56
+2000-06-23,43.75,44.44,43.69,44.44,2312200,19.23
+2000-06-22,44.19,44.25,43.56,43.69,4371300,18.91
+2000-06-21,42.50,43.94,42.50,43.69,6741800,18.91
+2000-06-20,43.50,43.88,42.56,43.00,8501200,18.61
+2000-06-19,45.06,45.75,44.50,44.63,5800700,19.32
+2000-06-16,46.00,46.44,44.94,45.00,7993400,19.48
+2000-06-15,48.00,48.13,45.75,46.00,8094900,19.91
+2000-06-14,49.50,49.69,47.94,48.25,7069200,20.88
+2000-06-13,49.63,50.44,49.38,49.94,3002800,21.61
+2000-06-12,49.69,50.63,49.63,50.13,3341100,21.70
+2000-06-09,49.44,49.88,48.94,49.88,3778800,21.59
+2000-06-08,49.31,49.88,48.44,49.00,5094100,21.21
+2000-06-07,50.00,50.00,49.00,49.44,4051800,21.40
+2000-06-06,50.88,50.88,49.81,50.00,6095200,21.64
+2000-06-05,48.75,51.56,48.69,50.88,6080900,22.02
+2000-06-02,49.75,50.69,47.75,48.38,7650400,20.94
+2000-06-01,48.38,49.75,47.63,49.50,8137800,21.42
+2000-05-31,49.19,50.00,48.38,48.56,3826500,21.02
+2000-05-30,48.94,49.25,48.00,49.06,5312100,21.23
+2000-05-26,50.81,51.00,47.75,48.19,8848700,20.86
+2000-05-25,51.81,51.81,50.00,50.69,4857100,21.94
+2000-05-24,51.50,52.88,51.44,51.94,5167700,22.48
+2000-05-23,51.25,51.38,50.44,51.38,5351500,22.24
+2000-05-22,52.88,52.94,50.94,51.25,7294500,22.18
+2000-05-19,52.94,54.63,52.94,53.44,6089100,23.13
+2000-05-18,53.19,53.81,52.81,53.63,6742300,23.21
+2000-05-17,52.81,52.81,52.00,52.38,4836700,22.67
+2000-05-16,52.94,53.75,52.63,53.19,5259000,23.02
+2000-05-15,53.31,53.31,51.75,52.38,6271600,22.67
+2000-05-12,53.19,53.69,53.13,53.38,4052000,23.10
+2000-05-11,52.69,53.63,52.50,52.94,3108100,22.91
+2000-05-10,53.25,53.69,51.56,52.25,6334000,22.61
+2000-05-09,53.56,54.00,52.94,53.06,7292600,22.96
+2000-05-08,52.75,53.88,52.63,53.56,4628700,23.18
+2000-05-05,52.50,54.00,52.44,52.88,5234500,22.89
+2000-05-04,52.75,53.25,52.38,52.63,5701600,22.78
+2000-05-03,53.00,53.38,52.19,53.06,5847700,22.96
+2000-05-02,53.50,53.94,52.88,53.25,4325200,23.05
+2000-05-01,54.94,54.94,53.50,54.06,4732700,23.40
+2000-04-28,55.00,55.00,54.00,54.75,5480600,23.70
+2000-04-27,54.81,55.13,53.50,55.13,7831000,23.64
+2000-04-26,55.06,55.50,54.13,55.00,6793600,23.59
+2000-04-25,55.38,55.44,54.69,55.00,5563800,23.59
+2000-04-24,54.69,55.63,54.38,55.31,5336600,23.72
+2000-04-20,55.00,55.13,54.75,55.13,7034100,23.64
+2000-04-19,54.94,55.44,54.25,55.00,6208100,23.59
+2000-04-18,56.00,56.13,54.38,55.38,9181000,23.75
+2000-04-17,53.88,57.25,52.00,57.06,20649200,24.47
+2000-04-14,55.00,56.00,50.25,52.25,18272800,22.41
+2000-04-13,53.75,54.94,52.50,54.44,9805500,23.35
+2000-04-12,52.94,54.69,52.81,53.63,9815000,23.00
+2000-04-11,50.69,52.81,50.63,51.94,7908400,22.28
+2000-04-10,49.75,52.00,49.50,51.06,9773500,21.90
+2000-04-07,50.19,50.38,48.13,48.38,4303500,20.75
+2000-04-06,49.88,50.31,49.63,49.94,7840400,21.42
+2000-04-05,48.69,49.63,48.00,49.31,7561600,21.15
+2000-04-04,48.75,49.81,46.69,49.06,13227100,21.04
+2000-04-03,46.75,48.00,46.75,47.00,8929400,20.16
+2000-03-31,46.56,46.69,45.69,45.94,4896600,19.70
+2000-03-30,45.75,46.63,45.19,46.63,9451900,20.00
+2000-03-29,44.69,45.75,44.69,44.81,5771700,19.22
+2000-03-28,43.88,44.75,43.69,44.50,4970700,19.08
+2000-03-27,44.19,45.06,43.94,44.19,5500600,18.95
+2000-03-24,44.00,45.25,44.00,44.63,6133200,19.14
+2000-03-23,43.81,45.25,43.69,44.50,11931300,19.08
+2000-03-22,44.75,45.25,43.25,44.00,8891900,18.87
+2000-03-21,43.06,45.94,42.75,45.81,8696600,19.65
+2000-03-20,44.06,44.25,43.13,43.75,7405700,18.76
+2000-03-17,44.44,46.00,44.25,44.63,11589000,19.14
+2000-03-16,44.00,44.38,42.75,43.81,14057200,18.79
+2000-03-15,41.00,44.06,40.88,44.06,14374100,18.90
+2000-03-14,41.94,41.94,40.25,41.00,9397900,17.58
+2000-03-13,40.56,42.63,40.50,42.56,5704200,18.25
+2000-03-10,40.81,41.81,40.63,41.06,5780800,17.61
+2000-03-09,42.06,42.19,40.81,41.63,5676100,17.85
+2000-03-08,41.13,42.63,40.25,42.56,7525800,18.25
+2000-03-07,42.00,42.44,40.63,41.13,6633300,17.64
+2000-03-06,42.88,43.63,41.50,41.94,6756100,17.99
+2000-03-03,41.38,43.19,41.31,42.69,7993900,18.31
+2000-03-02,41.50,41.81,41.13,41.38,5158800,17.75
+2000-03-01,41.88,42.19,41.06,41.59,9251900,17.84
+2000-02-29,43.25,43.31,41.19,41.63,7357500,17.85
+2000-02-28,44.25,44.25,42.56,42.69,8820200,18.31
+2000-02-25,42.38,44.25,42.25,42.94,7861200,18.42
+2000-02-24,43.00,43.25,41.19,42.50,8351700,18.23
+2000-02-23,44.19,44.25,43.00,43.00,3652200,18.44
+2000-02-22,44.38,44.88,43.50,44.06,7053500,18.90
+2000-02-18,45.19,45.44,43.38,43.38,8746200,18.60
+2000-02-17,45.81,46.63,45.25,45.88,5861000,19.68
+2000-02-16,45.69,46.44,45.25,46.31,5675000,19.86
+2000-02-15,46.88,46.88,45.44,46.38,4423600,19.89
+2000-02-14,46.00,47.13,45.00,47.06,5485300,20.18
+2000-02-11,47.19,47.19,45.19,46.13,5089800,19.78
+2000-02-10,47.06,47.25,46.06,47.00,5575400,20.16
+2000-02-09,47.63,47.75,47.13,47.19,4335500,20.24
+2000-02-08,48.38,48.88,48.00,48.13,5040000,20.64
+2000-02-07,48.50,48.50,47.19,47.94,3585800,20.56
+2000-02-04,48.88,49.00,48.00,48.06,4140600,20.61
+2000-02-03,47.88,48.88,47.81,48.75,6042300,20.91
+2000-02-02,49.94,50.56,47.94,48.63,9600100,20.86
+2000-02-01,49.63,50.00,48.50,49.81,7122500,21.36
+2000-01-31,49.81,50.19,49.13,49.75,4761200,21.34
+2000-01-28,49.13,49.88,48.81,49.00,5791800,21.01
+2000-01-27,49.31,50.00,48.69,49.94,10355100,21.20
+2000-01-26,49.13,49.25,47.31,48.00,13954600,20.38
+2000-01-25,51.19,51.25,49.13,50.13,6270400,21.28
+2000-01-24,51.81,51.94,50.38,51.13,7610000,21.71
+2000-01-21,51.94,52.00,50.31,50.44,8650300,21.42
+2000-01-20,53.50,53.69,51.50,52.22,6548800,22.17
+2000-01-19,54.50,54.88,52.81,53.44,4338100,22.69
+2000-01-18,53.75,55.00,53.13,54.25,7468500,23.03
+2000-01-14,52.56,52.94,51.13,51.75,7178500,21.97
+2000-01-13,54.38,54.38,52.88,53.06,3773900,22.53
+2000-01-12,52.44,54.50,52.44,53.69,4725500,22.80
+2000-01-11,52.50,53.50,51.75,52.19,4064400,22.16
+2000-01-10,54.75,55.19,53.00,53.63,4760800,22.77
+2000-01-07,52.50,55.00,52.13,54.63,8900900,23.19
+2000-01-06,51.00,51.81,50.38,50.88,4365900,21.60
+2000-01-05,51.00,51.50,50.75,50.81,4839800,21.57
+2000-01-04,51.81,52.25,50.31,50.63,7033900,21.50
+2000-01-03,52.75,53.19,52.13,52.38,3896900,22.24
+1999-12-31,53.50,53.63,53.25,53.31,1158700,22.63
+1999-12-30,53.00,53.94,52.81,53.56,3225200,22.74
+1999-12-29,53.50,53.75,52.88,52.88,2359900,22.45
+1999-12-28,52.44,52.94,52.44,52.69,3276100,22.37
+1999-12-27,53.00,53.56,52.31,52.38,3820000,22.24
+1999-12-23,51.38,53.00,51.19,52.81,4283100,22.42
+1999-12-22,50.94,51.56,50.50,51.00,4730900,21.65
+1999-12-21,50.50,50.81,50.50,50.75,3491400,21.55
+1999-12-20,49.81,50.94,49.81,50.50,5421500,21.44
+1999-12-17,49.63,50.44,49.13,50.06,9375700,21.25
+1999-12-16,50.06,50.44,49.56,49.69,6117800,21.10
+1999-12-15,49.69,50.44,48.75,49.44,8176000,20.99
+1999-12-14,48.94,49.50,48.50,48.50,4328200,20.59
+1999-12-13,49.00,49.50,48.56,48.88,3752200,20.75
+1999-12-10,50.06,50.19,48.56,48.94,6520500,20.78
+1999-12-09,50.56,50.75,50.06,50.31,3856400,21.36
+1999-12-08,50.25,50.75,50.06,50.45,3952000,21.42
+1999-12-07,51.50,51.69,50.13,50.13,5680400,21.28
+1999-12-06,52.44,53.50,52.31,52.38,3945500,22.24
+1999-12-03,50.88,52.94,50.88,52.31,6614400,22.21
+1999-12-02,51.44,52.00,50.13,50.50,6412000,21.44
+1999-12-01,50.50,50.94,50.19,50.63,3615700,21.50
+1999-11-30,51.00,51.69,50.38,50.50,4693000,21.44
+1999-11-29,50.44,51.56,50.31,51.31,4836800,21.79
+1999-11-26,51.50,51.56,50.63,50.63,1426500,21.50
+1999-11-24,50.50,51.88,50.13,51.56,4449100,21.89
+1999-11-23,51.00,51.06,50.50,50.50,4695100,21.44
+1999-11-22,50.63,51.38,50.25,50.69,5679600,21.52
+1999-11-19,50.56,50.88,50.06,50.44,6961400,21.42
+1999-11-18,52.81,53.13,50.25,50.75,10469900,21.55
+1999-11-17,54.00,54.13,52.56,52.63,7140400,22.35
+1999-11-16,54.75,55.38,54.38,54.63,3401200,23.19
+1999-11-15,53.38,55.00,53.31,54.63,3766500,23.19
+1999-11-12,53.75,53.75,53.31,53.38,3951500,22.66
+1999-11-11,53.94,54.06,52.94,53.25,4155500,22.61
+1999-11-10,53.81,54.19,53.31,53.75,3063300,22.82
+1999-11-09,54.44,54.50,53.56,54.06,2307300,22.95
+1999-11-08,53.31,54.06,53.13,53.63,2212700,22.77
+1999-11-05,53.63,54.31,53.13,53.69,3417500,22.80
+1999-11-04,54.00,54.19,53.06,53.06,3331800,22.53
+1999-11-03,54.44,54.69,53.13,53.75,4284100,22.82
+1999-11-02,55.00,56.13,54.38,54.38,3186600,23.09
+1999-11-01,55.00,55.88,54.44,54.63,3588600,23.19
+1999-10-29,55.25,57.00,54.81,54.88,6484900,23.30
+1999-10-28,53.13,54.81,53.13,54.56,5947000,23.16
+1999-10-27,53.50,54.19,52.00,53.50,5246600,22.50
+1999-10-26,54.13,54.94,53.75,54.00,3262400,22.71
+1999-10-25,53.56,54.50,53.13,54.06,2805300,22.74
+1999-10-22,53.31,54.06,53.13,53.88,2938900,22.66
+1999-10-21,53.19,53.25,52.25,53.13,2455700,22.35
+1999-10-20,53.00,53.63,52.94,53.13,3537900,22.35
+1999-10-19,53.25,53.56,52.75,52.81,4739100,22.21
+1999-10-18,50.63,52.13,50.63,52.06,4268600,21.90
+1999-10-15,52.50,52.50,49.63,50.56,4742100,21.27
+1999-10-14,52.81,54.00,52.38,53.06,5552500,22.32
+1999-10-13,52.56,53.25,52.56,52.75,3830000,22.19
+1999-10-12,53.06,53.81,52.75,52.94,3577900,22.27
+1999-10-11,52.75,53.69,52.56,53.00,3961800,22.29
+1999-10-08,51.63,52.13,51.13,52.13,3505600,21.93
+1999-10-07,53.00,53.13,51.25,51.38,5307900,21.61
+1999-10-06,52.00,53.38,51.88,53.00,3901000,22.29
+1999-10-05,52.00,53.31,51.00,51.81,5991600,21.79
+1999-10-04,50.88,51.31,50.38,51.31,3021700,21.58
+1999-10-01,51.13,51.13,49.94,50.63,3251900,21.30
+1999-09-30,49.94,50.56,49.75,50.25,2960700,21.14
+1999-09-29,49.94,50.31,49.38,49.63,3414000,20.87
+1999-09-28,50.13,50.69,48.75,49.94,4620600,21.01
+1999-09-27,49.88,51.13,49.81,50.25,4875500,21.14
+1999-09-24,49.44,49.81,49.06,49.69,3537200,20.90
+1999-09-23,50.00,50.06,49.00,49.19,4506500,20.69
+1999-09-22,49.81,49.94,49.19,49.81,4746800,20.95
+1999-09-21,49.69,49.75,48.56,48.88,4605400,20.56
+1999-09-20,50.06,50.19,49.56,49.94,1716300,21.01
+1999-09-17,50.00,50.25,49.75,49.94,4410200,21.01
+1999-09-16,49.94,50.00,49.06,49.94,3931400,21.01
+1999-09-15,51.13,51.69,49.75,49.75,6291900,20.93
+1999-09-14,51.75,52.38,50.88,51.19,3905200,21.53
+1999-09-13,50.75,52.00,50.50,51.81,2714400,21.79
+1999-09-10,50.38,51.88,50.31,50.75,3692600,21.35
+1999-09-09,50.50,50.75,49.75,49.94,3526900,21.01
+1999-09-08,51.31,51.31,50.13,50.41,4791700,21.20
+1999-09-07,52.63,52.69,50.88,51.06,4287600,21.48
+1999-09-03,51.94,53.56,51.81,52.47,5750200,22.07
+1999-09-02,52.06,52.06,50.50,50.94,5441300,21.43
+1999-09-01,52.13,52.25,51.63,51.88,4649100,21.82
+1999-08-31,51.00,52.19,49.81,52.13,8762700,21.93
+1999-08-30,51.38,51.44,50.38,50.75,4534400,21.35
+1999-08-27,51.63,51.94,51.13,51.63,2754300,21.72
+1999-08-26,52.00,52.31,51.50,51.63,4286000,21.72
+1999-08-25,52.25,52.25,50.88,52.00,3871900,21.87
+1999-08-24,51.63,51.69,50.75,51.13,3085300,21.51
+1999-08-23,51.31,52.13,51.25,51.75,2948500,21.77
+1999-08-20,50.56,51.75,50.19,51.69,4973400,21.74
+1999-08-19,50.56,50.69,50.25,50.38,3820700,21.19
+1999-08-18,49.50,51.00,49.50,50.88,7252600,21.40
+1999-08-17,49.94,49.94,48.94,49.25,5229600,20.72
+1999-08-16,48.31,48.69,47.75,48.63,4232600,20.45
+1999-08-13,48.56,49.25,48.31,48.63,5134200,20.45
+1999-08-12,48.06,48.75,47.19,47.25,3606600,19.87
+1999-08-11,46.56,47.94,46.50,47.81,4673200,20.11
+1999-08-10,48.13,48.25,46.25,46.38,5208600,19.51
+1999-08-09,48.19,48.38,47.75,48.00,3344000,20.19
+1999-08-06,49.44,49.44,48.06,48.13,3966200,20.24
+1999-08-05,49.81,49.81,48.69,48.88,3327100,20.56
+1999-08-04,50.31,50.63,49.00,49.13,4708000,20.66
+1999-08-03,50.38,50.38,49.81,50.06,9015400,21.06
+1999-08-02,49.63,50.38,49.00,49.38,9286200,20.77
+1999-07-30,51.75,51.75,48.19,48.50,11735300,20.40
+1999-07-29,52.13,52.50,51.50,52.00,7664900,21.87
+1999-07-28,53.31,54.06,53.06,53.31,3475800,22.23
+1999-07-27,53.88,54.13,53.31,53.38,5072300,22.26
+1999-07-26,53.00,53.56,52.88,53.06,3791500,22.12
+1999-07-23,54.00,54.31,53.00,53.44,3913400,22.28
+1999-07-22,54.88,54.88,53.56,53.94,4729700,22.49
+1999-07-21,54.00,54.44,53.75,54.38,4698400,22.68
+1999-07-20,53.50,54.13,53.06,53.19,5873400,22.18
+1999-07-19,54.50,54.94,53.69,53.94,5776400,22.49
+1999-07-16,54.06,54.31,53.94,54.06,8486500,22.54
+1999-07-15,53.50,54.75,53.25,53.50,9414200,22.31
+1999-07-14,54.00,54.38,52.75,52.94,11208100,22.07
+1999-07-13,55.50,55.56,53.19,53.50,9629000,22.31
+1999-07-12,55.88,56.19,55.38,55.75,3412700,23.25
+1999-07-09,56.69,56.88,55.94,56.00,2896200,23.35
+1999-07-08,57.44,57.44,56.13,56.50,4542300,23.56
+1999-07-07,57.56,58.25,57.06,57.50,3459200,23.98
+1999-07-06,57.50,58.50,57.44,57.69,3775100,24.06
+1999-07-02,58.56,58.56,57.38,57.44,4621300,23.95
+1999-07-01,57.50,58.63,56.50,58.56,8420900,24.42
+1999-06-30,53.50,57.31,53.38,56.44,10075600,23.53
+1999-06-29,53.50,54.31,53.31,53.56,4561700,22.33
+1999-06-28,53.75,54.06,53.13,53.13,4010900,22.15
+1999-06-25,54.00,54.25,53.19,53.44,4058100,22.28
+1999-06-24,53.00,54.38,52.75,53.88,7352400,22.47
+1999-06-23,53.25,54.13,52.69,52.88,5993500,22.05
+1999-06-22,54.81,55.38,54.50,54.81,2878400,22.85
+1999-06-21,55.50,55.75,54.75,54.94,3688900,22.91
+1999-06-18,54.63,55.13,53.88,55.06,6086000,22.96
+1999-06-17,55.06,55.56,54.63,54.63,4978100,22.78
+1999-06-16,53.38,55.00,53.00,54.81,6257300,22.85
+1999-06-15,53.31,53.81,52.63,52.94,4145700,22.07
+1999-06-14,54.38,54.88,53.50,53.50,4806800,22.31
+1999-06-11,54.94,55.63,54.25,54.38,4550500,22.68
+1999-06-10,55.50,55.63,54.88,55.00,4919900,22.93
+1999-06-09,56.75,57.00,54.81,55.25,4815700,23.04
+1999-06-08,57.00,57.00,55.94,56.00,4551400,23.35
+1999-06-07,56.94,57.25,56.75,57.00,3730200,23.77
+1999-06-04,56.94,57.19,55.19,56.31,4246400,23.48
+1999-06-03,57.00,57.00,56.13,56.63,3688600,23.61
+1999-06-02,57.50,57.88,56.13,56.50,4601400,23.56
+1999-06-01,57.63,57.94,56.00,57.50,5786500,23.98
+1999-05-28,56.63,58.38,56.44,57.13,4792600,23.82
+1999-05-27,57.25,57.31,55.94,56.06,4810100,23.38
+1999-05-26,57.25,57.81,56.19,57.63,5205100,24.03
+1999-05-25,56.75,57.69,56.38,56.69,8169400,23.64
+1999-05-24,58.63,58.88,55.88,56.13,4715700,23.41
+1999-05-21,58.19,59.06,57.88,58.25,3619700,24.29
+1999-05-20,57.69,58.25,56.94,57.94,3645400,24.16
+1999-05-19,59.00,59.06,56.25,57.69,6881700,24.06
+1999-05-18,58.94,59.75,57.63,58.31,8193200,24.31
+1999-05-17,60.00,60.06,57.50,57.56,13157100,24.00
+1999-05-14,62.56,63.13,60.75,60.75,6154800,25.33
+1999-05-13,65.12,65.69,63.31,63.50,4126300,26.48
+1999-05-12,63.56,64.94,62.75,64.50,3482100,26.90
+1999-05-11,63.94,65.87,63.69,64.06,3200400,26.71
+1999-05-10,64.87,65.62,63.63,64.06,2974900,26.71
+1999-05-07,62.63,64.87,62.63,64.87,5889500,27.05
+1999-05-06,64.19,64.69,62.31,62.50,3360800,26.06
+1999-05-05,64.81,65.00,63.44,64.37,3486000,26.84
+1999-05-04,66.62,67.50,63.50,64.12,7223600,26.74
+1999-05-03,63.94,67.00,63.00,66.69,6120400,27.81
+1999-04-30,65.69,66.00,62.50,63.94,4289400,26.66
+1999-04-29,64.00,65.75,63.69,65.62,6334700,27.36
+1999-04-28,64.19,65.12,64.06,64.12,4339900,26.54
+1999-04-27,64.19,64.41,62.88,64.06,3922600,26.52
+1999-04-26,63.50,64.19,63.13,64.19,4088900,26.57
+1999-04-23,63.25,64.44,63.00,63.75,3845000,26.39
+1999-04-22,64.25,64.87,63.44,64.00,3644500,26.50
+1999-04-21,63.88,64.19,62.44,64.00,4274300,26.50
+1999-04-20,65.00,65.37,62.63,63.88,8321000,26.45
+1999-04-19,67.00,67.87,65.00,65.00,11233300,26.91
+1999-04-16,63.50,65.00,63.00,64.87,9098300,26.86
+1999-04-15,63.00,64.19,61.38,62.81,10633600,26.00
+1999-04-14,63.25,64.25,62.38,62.75,7480300,25.98
+1999-04-13,62.13,63.69,62.06,63.19,6869400,26.16
+1999-04-12,60.50,62.44,60.31,61.50,6112500,25.46
+1999-04-09,60.94,61.13,59.75,60.56,4754900,25.07
+1999-04-08,60.69,61.44,60.13,60.88,4754300,25.20
+1999-04-07,58.81,61.00,58.69,60.75,8604000,25.15
+1999-04-06,58.56,59.38,58.06,58.25,6956500,24.11
+1999-04-05,56.75,58.31,56.69,58.31,5576900,24.14
+1999-04-01,57.00,57.13,56.00,56.50,3345100,23.39
+1999-03-31,57.13,57.63,56.69,56.69,3643000,23.47
+1999-03-30,56.63,57.44,56.31,56.63,4121400,23.44
+1999-03-29,56.88,57.94,56.81,57.13,3474300,23.65
+1999-03-26,57.50,58.13,56.75,56.94,3239200,23.57
+1999-03-25,56.19,58.38,56.19,58.38,4528700,24.17
+1999-03-24,56.63,56.75,55.25,56.19,4894000,23.26
+1999-03-23,59.00,59.00,56.63,56.88,5784100,23.55
+1999-03-22,58.56,60.00,58.44,59.25,3482800,24.53
+1999-03-19,58.75,59.50,58.38,58.56,5586000,24.24
+1999-03-18,56.56,58.44,56.56,58.31,3816500,24.14
+1999-03-17,57.56,57.94,56.88,57.38,2694300,23.75
+1999-03-16,58.50,58.69,57.56,57.94,2871900,23.99
+1999-03-15,57.81,58.75,57.44,58.50,4221200,24.22
+1999-03-12,58.38,58.63,57.25,57.94,4615700,23.99
+1999-03-11,56.94,58.00,56.50,57.94,8936900,23.99
+1999-03-10,57.13,57.63,56.50,56.88,6351300,23.55
+1999-03-09,60.31,60.63,57.56,57.75,7315500,23.91
+1999-03-08,59.94,60.06,59.00,60.06,2639600,24.86
+1999-03-05,59.25,60.63,59.13,60.13,6635500,24.89
+1999-03-04,58.00,58.38,57.44,58.38,4248500,24.17
+1999-03-03,57.25,57.69,55.94,56.81,4439700,23.52
+1999-03-02,58.44,59.13,57.06,57.13,5739300,23.65
+1999-03-01,58.75,59.19,58.06,58.38,2951600,24.17
+1999-02-26,59.31,60.44,58.38,59.31,3386200,24.55
+1999-02-25,59.25,59.75,58.06,59.56,3660600,24.66
+1999-02-24,59.75,60.75,58.63,59.50,3942000,24.63
+1999-02-23,60.25,60.75,59.19,59.25,4706100,24.53
+1999-02-22,59.50,60.75,59.50,60.44,4786700,25.02
+1999-02-19,59.94,60.00,58.63,58.81,2645200,24.35
+1999-02-18,60.50,60.75,59.81,60.06,3847300,24.86
+1999-02-17,58.25,60.88,57.63,59.13,5350600,24.48
+1999-02-16,58.50,58.69,56.50,57.44,4890900,23.78
+1999-02-12,59.81,59.94,57.00,57.88,3516100,23.96
+1999-02-11,58.81,60.38,58.00,60.13,3713100,24.89
+1999-02-10,57.44,58.94,57.31,58.81,2946700,24.35
+1999-02-09,58.88,58.88,57.00,57.50,3577400,23.80
+1999-02-08,57.44,58.88,56.38,58.69,3960900,24.30
+1999-02-05,57.69,58.25,56.50,57.25,5315600,23.70
+1999-02-04,60.06,60.38,57.81,57.81,5205700,23.93
+1999-02-03,59.00,60.44,58.38,60.38,6969600,25.00
+1999-02-02,60.75,60.94,59.00,59.00,4136400,24.43
+1999-02-01,60.94,61.75,60.69,60.75,6203100,25.15
+1999-01-29,62.38,62.44,60.25,61.44,6008000,25.44
+1999-01-28,61.88,62.63,60.50,62.50,11972200,25.87
+1999-01-27,61.31,61.38,59.75,60.31,5126000,24.97
+1999-01-26,60.13,62.31,59.63,61.81,5096400,25.40
+1999-01-25,61.13,61.19,60.13,61.00,4323600,25.07
+1999-01-22,61.63,61.63,60.50,60.88,5354800,25.02
+1999-01-21,64.00,64.31,61.56,62.06,6859600,25.50
+1999-01-20,64.25,65.81,63.94,64.69,6933200,26.58
+1999-01-19,62.00,64.00,61.75,63.94,5610500,26.27
+1999-01-15,60.88,62.13,60.63,62.00,5845800,25.48
+1999-01-14,61.13,62.13,60.25,60.38,5229300,24.81
+1999-01-13,60.63,62.00,60.25,61.38,8631700,25.22
+1999-01-12,63.75,64.06,62.63,62.88,7276300,25.84
+1999-01-11,65.25,66.31,63.50,64.50,6905900,26.50
+1999-01-08,63.00,66.50,62.75,65.00,13384600,26.71
+1999-01-07,61.25,63.06,61.00,61.81,7304500,25.40
+1999-01-06,60.00,62.13,60.00,61.75,7749000,25.37
+1999-01-05,58.00,59.50,57.69,59.50,5918000,24.45
+1999-01-04,58.56,59.50,57.38,57.75,4786500,23.73
+1998-12-31,58.25,59.00,58.06,58.69,2970200,24.12
+1998-12-30,58.94,59.13,58.00,58.13,2550300,23.89
+1998-12-29,59.44,59.50,58.63,59.25,2479800,24.35
+1998-12-28,59.25,59.88,59.25,59.56,3981700,24.47
+1998-12-24,58.00,59.44,57.94,58.88,3335700,24.19
+1998-12-23,56.00,58.94,56.00,58.38,6053800,23.99
+1998-12-22,55.38,56.38,55.00,55.88,4754900,22.96
+1998-12-21,56.00,57.44,55.38,55.38,5426600,22.76
+1998-12-18,57.00,57.00,56.75,56.88,5056200,23.37
+1998-12-17,56.25,57.13,56.25,57.00,5605600,23.42
+1998-12-16,54.44,55.94,54.38,55.63,3687000,22.86
+1998-12-15,53.00,54.81,52.75,54.38,3499600,22.35
+1998-12-14,54.81,54.81,52.38,52.38,4727600,21.52
+1998-12-11,54.06,55.25,53.56,54.88,3120300,22.55
+1998-12-10,54.81,55.50,54.00,54.06,3417300,22.21
+1998-12-09,55.00,55.19,54.06,54.81,2896200,22.52
+1998-12-08,55.25,56.00,54.63,54.94,3197600,22.58
+1998-12-07,56.38,56.94,55.81,56.50,2312700,23.22
+1998-12-04,57.00,57.44,56.25,56.38,3672300,23.17
+1998-12-03,55.50,56.31,55.13,55.13,3826700,22.65
+1998-12-02,57.88,57.88,56.19,56.44,4609300,23.19
+1998-12-01,55.25,58.38,55.25,58.13,6587300,23.89
+1998-11-30,55.13,56.06,55.06,55.06,3703300,22.62
+1998-11-27,54.63,55.25,54.56,55.13,2053000,22.65
+1998-11-25,55.13,55.50,54.69,54.81,2212600,22.52
+1998-11-24,55.75,56.19,55.13,55.25,3568800,22.70
+1998-11-23,55.69,55.94,55.00,55.75,3936400,22.91
+1998-11-20,55.00,55.69,54.88,55.38,6025700,22.76
+1998-11-19,54.88,55.00,54.06,54.38,3849400,22.35
+1998-11-18,54.81,55.00,53.81,54.88,3246500,22.55
+1998-11-17,54.94,55.19,54.38,54.81,5157600,22.52
+1998-11-16,54.00,54.88,54.00,54.63,4158300,22.45
+1998-11-13,52.06,53.56,52.06,53.38,3452400,21.93
+1998-11-12,52.75,53.00,51.63,52.00,2723200,21.37
+1998-11-11,54.00,54.38,53.19,53.88,3576200,22.14
+1998-11-10,53.19,54.06,52.81,53.94,3196000,22.16
+1998-11-09,53.69,53.69,52.75,53.00,2809200,21.78
+1998-11-06,53.75,54.69,53.75,53.94,2787800,22.16
+1998-11-05,53.44,53.94,52.69,53.63,5049000,22.04
+1998-11-04,54.00,54.31,53.69,54.00,4978100,22.19
+1998-11-03,54.38,54.50,53.00,53.25,2776800,21.88
+1998-11-02,54.19,54.94,53.69,54.44,5843200,22.37
+1998-10-30,52.00,54.25,51.94,54.25,4183300,22.29
+1998-10-29,51.06,51.94,50.56,51.38,3518300,21.11
+1998-10-28,50.19,51.50,49.88,51.00,5300400,20.96
+1998-10-27,51.00,51.63,50.63,50.75,3522700,20.66
+1998-10-26,49.88,51.63,49.56,50.25,3601900,20.46
+1998-10-23,49.50,50.13,49.50,49.94,2394500,20.33
+1998-10-22,49.94,50.50,49.69,50.00,4106700,20.36
+1998-10-21,50.69,51.00,49.88,49.94,5353000,20.33
+1998-10-20,50.88,51.88,50.63,50.63,8262000,20.62
+1998-10-19,50.75,52.00,50.50,50.63,6797000,20.62
+1998-10-16,50.00,51.25,49.75,50.81,11358100,20.69
+1998-10-15,45.25,49.00,45.25,48.75,5732000,19.85
+1998-10-14,44.00,47.75,43.06,45.81,6974800,18.65
+1998-10-13,45.50,46.69,43.75,44.06,4103600,17.94
+1998-10-12,45.63,46.81,45.38,45.50,5454900,18.53
+1998-10-09,42.88,45.00,41.56,44.25,5935500,18.02
+1998-10-08,40.06,42.00,38.81,41.13,7300600,16.75
+1998-10-07,40.88,43.06,40.88,41.19,6025700,16.77
+1998-10-06,41.88,42.50,40.25,40.63,8564800,16.54
+1998-10-05,42.25,42.56,39.13,39.75,9905900,16.19
+1998-10-02,44.06,44.94,43.00,43.13,6916400,17.56
+1998-10-01,46.50,46.50,43.44,44.13,5278900,17.97
+1998-09-30,49.13,49.19,46.19,47.00,3999700,19.14
+1998-09-29,49.75,49.81,48.63,49.13,3439300,20.00
+1998-09-28,48.38,49.63,48.25,49.19,4360900,20.03
+1998-09-25,46.81,48.69,46.81,48.13,4053400,19.60
+1998-09-24,48.31,49.69,46.63,47.63,4644200,19.39
+1998-09-23,46.75,48.63,46.63,48.56,6212300,19.77
+1998-09-22,46.44,47.13,45.19,45.81,3729300,18.65
+1998-09-21,44.00,46.38,43.69,45.88,3287100,18.68
+1998-09-18,45.25,45.25,44.13,44.94,6477000,18.30
+1998-09-17,44.75,45.56,44.75,45.25,3755500,18.43
+1998-09-16,47.63,47.75,46.31,46.75,3243500,19.04
+1998-09-15,46.31,47.94,45.56,47.25,3267700,19.24
+1998-09-14,45.13,46.38,44.88,46.31,5496200,18.86
+1998-09-11,42.75,44.13,42.13,43.31,4925500,17.64
+1998-09-10,44.75,45.19,42.69,43.25,6459300,17.61
+1998-09-09,44.44,46.13,44.13,45.94,4892600,18.71
+1998-09-08,45.25,45.25,43.31,44.00,5275900,17.92
+1998-09-04,43.19,43.63,40.63,41.88,5966200,17.05
+1998-09-03,44.13,44.75,42.50,42.50,6199600,17.31
+1998-09-02,46.25,46.69,44.50,44.63,4871300,18.17
+1998-09-01,44.00,46.63,42.00,45.63,7583600,18.58
+1998-08-31,48.44,48.44,43.75,44.63,7155700,18.17
+1998-08-28,48.25,48.25,46.75,47.69,6268300,19.42
+1998-08-27,47.81,47.88,43.50,46.50,10802400,18.93
+1998-08-26,48.31,49.75,48.19,48.38,3404200,19.70
+1998-08-25,50.44,51.31,48.44,49.06,5798600,19.98
+1998-08-24,48.06,49.88,48.00,49.75,5371400,20.26
+1998-08-21,48.06,48.38,46.75,48.06,6258000,19.57
+1998-08-20,51.06,51.13,48.81,48.88,4099400,19.90
+1998-08-19,51.00,51.88,50.63,51.00,4012300,20.77
+1998-08-18,48.06,50.44,47.94,50.19,4958700,20.44
+1998-08-17,48.00,49.00,47.06,48.00,7867200,19.54
+1998-08-14,50.38,51.06,48.06,48.88,5255800,19.90
+1998-08-13,51.38,52.63,51.00,51.06,2739400,20.79
+1998-08-12,51.00,52.94,51.00,51.63,3458200,21.02
+1998-08-11,50.00,50.88,50.00,50.69,4161800,20.64
+1998-08-10,51.81,53.19,51.38,52.00,2977800,21.17
+1998-08-07,52.75,54.25,52.00,52.13,4296900,21.23
+1998-08-06,54.19,54.25,52.44,53.56,4196200,21.81
+1998-08-05,53.88,54.25,51.00,54.25,7033200,22.09
+1998-08-04,57.25,57.44,53.69,53.69,6889700,21.86
+1998-08-03,56.44,57.00,55.38,56.75,5381000,23.11
+1998-07-31,60.25,61.44,56.50,57.00,8412700,23.21
+1998-07-30,57.88,61.00,57.81,60.75,8110500,24.74
+1998-07-29,58.63,58.88,57.25,57.63,3557000,23.47
+1998-07-28,58.75,60.25,57.81,59.31,3828600,23.98
+1998-07-27,57.44,59.06,56.06,59.06,3676700,23.88
+1998-07-24,57.00,58.69,57.00,57.63,3673200,23.30
+1998-07-23,60.13,60.63,58.19,58.38,3255600,23.60
+1998-07-22,58.50,60.44,58.00,60.06,5212300,24.28
+1998-07-21,57.75,59.50,57.06,58.50,5147600,23.65
+1998-07-20,58.13,58.25,56.94,57.75,3102100,23.35
+1998-07-17,59.00,60.00,58.88,58.88,3797800,23.81
+1998-07-16,59.50,59.88,58.69,59.75,3305100,24.16
+1998-07-15,60.50,60.75,58.63,59.50,6839200,24.06
+1998-07-14,60.00,60.88,59.88,60.50,4705200,24.46
+1998-07-13,59.00,60.00,58.38,59.44,5526800,24.03
+1998-07-10,58.25,58.56,56.13,57.88,5473300,23.40
+1998-07-09,59.38,59.56,59.00,59.00,2908100,23.85
+1998-07-08,58.75,59.69,58.75,59.44,4031700,24.03
+1998-07-07,59.56,59.88,58.50,58.75,3567600,23.75
+1998-07-06,58.00,59.81,57.94,59.75,4127200,24.16
+1998-07-02,58.25,58.25,57.44,57.88,2539100,23.40
+1998-07-01,58.75,58.94,58.00,58.38,3189000,23.60
+1998-06-30,58.38,59.00,58.25,59.00,3130300,23.85
+1998-06-29,58.75,59.13,58.13,58.19,2332100,23.53
+1998-06-26,58.13,59.13,58.13,58.56,2855100,23.68
+1998-06-25,57.63,58.50,57.31,58.13,4182000,23.50
+1998-06-24,57.25,58.13,57.19,57.56,5448800,23.27
+1998-06-23,55.88,57.25,55.56,57.13,6559500,23.10
+1998-06-22,55.13,56.00,55.00,55.88,3789400,22.59
+1998-06-19,56.00,56.00,54.56,55.06,5440600,22.26
+1998-06-18,54.13,54.88,54.06,54.50,2895700,22.03
+1998-06-17,53.00,55.38,53.00,54.19,7003000,21.91
+1998-06-16,51.81,52.31,51.31,52.00,6523000,21.02
+1998-06-15,50.75,53.19,50.75,51.69,5238200,20.90
+1998-06-12,52.69,53.00,51.22,52.25,6619300,21.12
+1998-06-11,53.50,54.25,52.63,52.69,4146400,21.30
+1998-06-10,54.13,55.19,53.94,54.56,3281100,22.06
+1998-06-09,55.81,55.81,54.63,55.13,3552900,22.29
+1998-06-08,54.94,56.00,54.94,55.75,2676100,22.54
+1998-06-05,55.31,56.00,54.94,55.25,4294300,22.34
+1998-06-04,55.00,55.63,53.81,55.13,5292400,22.29
+1998-06-03,56.75,56.75,54.56,55.63,8289700,22.49
+1998-06-02,53.50,57.00,52.81,57.00,10110600,23.05
+1998-06-01,52.44,53.56,52.38,52.88,6314300,21.38
+1998-05-29,52.06,53.00,51.88,51.88,3658700,20.98
+1998-05-28,51.63,52.50,51.56,52.06,3432300,21.05
+1998-05-27,51.00,52.38,50.63,52.00,7577900,21.02
+1998-05-26,51.56,53.00,51.38,52.00,7541700,21.02
+1998-05-22,50.88,51.13,50.56,51.00,3268700,20.62
+1998-05-21,51.00,52.00,50.56,51.13,6646700,20.67
+1998-05-20,48.50,49.50,48.25,49.25,4978800,19.91
+1998-05-19,47.63,48.00,47.06,47.56,4720600,19.23
+1998-05-18,47.69,48.63,46.63,47.00,4461500,19.00
+1998-05-15,48.44,48.50,47.63,47.94,5095400,19.38
+1998-05-14,47.94,49.00,47.88,48.56,5887900,19.63
+1998-05-13,47.38,49.13,46.81,48.19,10095000,19.48
+1998-05-12,45.00,45.94,45.00,45.75,5271600,18.50
+1998-05-11,46.00,46.69,44.88,45.00,6666100,18.19
+1998-05-08,45.50,46.25,45.38,45.81,4974900,18.52
+1998-05-07,46.50,47.06,45.50,45.63,10036300,18.45
+1998-05-06,47.75,47.75,45.63,45.75,8290900,18.50
+1998-05-05,46.25,46.25,45.63,45.88,4534600,18.55
+1998-05-04,46.94,47.31,46.31,46.63,4590500,18.85
+1998-05-01,47.50,47.50,46.50,46.81,3060200,18.93
+1998-04-30,46.00,46.25,45.75,45.81,7597600,18.52
+1998-04-29,45.25,46.00,45.25,45.63,9720600,18.45
+1998-04-28,45.94,46.63,44.69,44.81,7631900,17.95
+1998-04-27,45.00,45.13,44.38,44.88,5653700,17.97
+1998-04-24,45.94,46.75,45.19,45.44,8090600,18.20
+1998-04-23,47.31,47.31,45.63,45.81,7417600,18.35
+1998-04-22,47.25,48.56,47.13,47.44,5458600,19.00
+1998-04-21,47.13,48.50,47.13,47.56,6963500,19.05
+1998-04-20,48.69,48.75,46.56,47.38,12452200,18.98
+1998-04-17,49.75,49.88,48.25,48.81,21325700,19.55
+1998-04-16,49.44,50.38,49.31,49.69,10198000,19.90
+1998-04-15,49.31,50.63,49.19,49.88,10352300,19.98
+1998-04-14,47.75,49.31,47.63,49.13,9270500,19.68
+1998-04-13,47.00,48.63,46.81,48.06,13558100,19.25
+1998-04-09,45.00,47.25,45.00,46.88,12377400,18.78
+1998-04-08,43.38,45.63,42.50,44.50,13850900,17.82
+1998-04-07,65.06,65.94,65.00,65.50,7336100,17.79
+1998-04-06,65.37,65.37,64.12,65.06,4531600,17.67
+1998-04-03,64.25,65.94,64.12,65.25,6926700,17.72
+1998-04-02,63.25,63.38,62.00,63.31,6290800,17.19
+1998-04-01,64.75,65.06,63.69,63.81,4760300,17.33
+1998-03-31,64.50,65.25,64.44,64.81,4094100,17.60
+1998-03-30,64.81,65.19,63.88,64.00,3510500,17.38
+1998-03-27,65.31,65.69,64.50,65.06,5361600,17.67
+1998-03-26,63.19,65.12,62.88,64.50,5314700,17.51
+1998-03-25,63.56,64.19,63.25,63.44,5580600,17.23
+1998-03-24,62.81,63.81,62.75,63.50,4173500,17.24
+1998-03-23,62.00,63.13,62.00,63.06,4650900,17.12
+1998-03-20,62.94,63.81,62.75,63.63,5454200,17.28
+1998-03-19,61.63,62.50,61.13,62.44,3977200,16.95
+1998-03-18,60.94,61.50,60.88,61.50,2812700,16.70
+1998-03-17,60.31,61.25,59.75,61.25,2971400,16.63
+1998-03-16,60.00,60.19,59.75,60.19,5626200,16.34
+1998-03-13,58.69,59.63,58.50,59.28,10868500,16.10
+1998-03-12,59.00,59.00,57.13,57.38,6773500,15.58
+1998-03-11,59.94,60.06,59.00,59.06,4078000,16.04
+1998-03-10,59.75,60.19,59.56,60.13,5028600,16.33
+1998-03-09,60.00,60.44,59.31,59.31,3682600,16.10
+1998-03-06,58.38,60.25,58.38,59.94,5367700,16.28
+1998-03-05,57.63,58.06,57.19,57.88,4690700,15.72
+1998-03-04,58.94,60.31,58.13,58.19,10945600,15.80
+1998-03-03,57.00,58.94,57.00,58.94,6767500,16.00
+1998-03-02,56.38,56.94,56.19,56.81,3601700,15.43
+1998-02-27,56.75,56.88,55.75,56.56,3863400,15.36
+1998-02-26,55.56,55.75,55.31,55.50,2366600,15.07
+1998-02-25,55.13,56.00,55.13,55.56,3934200,15.09
+1998-02-24,55.25,55.56,54.25,54.63,3934300,14.83
+1998-02-23,55.69,55.75,54.94,55.31,2471600,15.02
+1998-02-20,54.44,55.75,54.38,55.25,4585800,15.00
+1998-02-19,54.44,54.56,54.13,54.38,4626600,14.77
+1998-02-18,54.69,54.88,53.75,54.38,6798600,14.77
+1998-02-17,54.38,55.00,53.81,54.94,6680600,14.92
+1998-02-13,53.56,54.13,53.06,53.63,5090500,14.56
+1998-02-12,52.94,53.94,52.81,53.75,3157700,14.59
+1998-02-11,52.69,53.00,52.31,53.00,2467600,14.39
+1998-02-10,52.88,53.44,52.75,52.75,5474700,14.32
+1998-02-09,51.81,53.13,51.63,52.63,6402000,14.29
+1998-02-06,50.25,51.69,50.19,51.44,5733600,13.97
+1998-02-05,51.44,51.47,49.88,50.06,5135900,13.59
+1998-02-04,51.25,51.56,51.00,51.31,5466800,13.93
+1998-02-03,51.56,52.13,51.31,51.50,5798100,13.98
+1998-02-02,51.50,52.38,51.38,51.88,6101700,14.09
+1998-01-30,50.69,51.25,50.31,51.00,5159700,13.85
+1998-01-29,49.81,51.31,49.81,50.75,11856600,13.78
+1998-01-28,49.94,50.25,49.69,49.94,6704900,13.56
+1998-01-27,49.38,50.44,49.25,49.88,10305800,13.43
+1998-01-26,48.00,48.56,47.75,48.25,2925200,12.99
+1998-01-23,49.06,49.31,47.94,48.00,3123500,12.92
+1998-01-22,48.69,49.25,48.63,48.75,3246900,13.13
+1998-01-21,48.38,49.50,48.19,49.31,4574600,13.28
+1998-01-20,49.13,49.38,48.63,48.63,5805800,13.09
+1998-01-16,49.06,49.56,48.94,49.00,6731800,13.19
+1998-01-15,48.25,48.75,48.19,48.63,5059500,13.09
+1998-01-14,47.50,48.50,47.44,48.50,5635300,13.06
+1998-01-13,45.50,47.19,45.50,47.13,4995000,12.69
+1998-01-12,42.75,45.88,42.63,45.25,7415800,12.18
+1998-01-09,45.00,45.25,43.19,43.75,7588400,11.78
+1998-01-08,46.31,46.63,44.94,45.06,6221800,12.13
+1998-01-07,47.38,47.63,46.31,47.13,5804400,12.69
+1998-01-06,48.25,48.25,47.00,47.69,4756600,12.84
+1998-01-05,48.25,48.50,47.81,48.50,4473600,13.06
+1998-01-02,48.69,48.88,48.13,48.25,3395600,12.99
+1997-12-31,48.88,48.88,48.19,48.56,2026900,13.07
+1997-12-30,47.25,49.00,47.13,49.00,2577400,13.19
+1997-12-29,47.38,47.38,46.81,47.00,2367600,12.65
+1997-12-26,46.50,47.00,46.44,46.75,903800,12.59
+1997-12-24,46.81,46.81,46.06,46.31,2051600,12.47
+1997-12-23,46.56,47.06,46.06,46.31,2558500,12.47
+1997-12-22,45.75,46.94,45.75,46.25,3301200,12.45
+1997-12-19,46.56,46.75,45.00,45.88,8046900,12.35
+1997-12-18,48.88,48.94,47.13,47.38,4719900,12.76
+1997-12-17,48.50,49.00,48.13,48.94,4743700,13.18
+1997-12-16,47.56,48.50,47.31,48.50,4596300,13.06
+1997-12-15,47.44,47.44,46.94,47.06,3864400,12.67
+1997-12-12,46.50,47.38,46.50,46.94,6642000,12.64
+1997-12-11,47.63,48.00,46.25,46.25,7616900,12.45
+1997-12-10,46.31,47.69,46.31,47.69,6216400,12.84
+1997-12-09,45.94,46.81,45.75,46.25,4698900,12.45
+1997-12-08,46.19,46.38,45.31,45.94,3454500,12.37
+1997-12-05,45.13,46.50,45.13,46.19,3342800,12.44
+1997-12-04,44.88,46.00,44.88,45.13,3734900,12.15
+1997-12-03,46.00,46.13,44.81,44.81,4258800,12.06
+1997-12-02,44.75,45.75,44.50,45.63,4212800,12.29
+1997-12-01,43.44,44.88,43.44,44.38,4153500,11.95
+1997-11-28,42.50,43.13,42.50,43.00,1444800,11.58
+1997-11-26,42.75,43.75,42.38,42.44,4170300,11.43
+1997-11-25,43.50,43.50,42.38,42.50,3798000,11.44
+1997-11-24,42.75,43.44,42.69,42.69,5212800,11.49
+1997-11-21,43.06,43.06,42.69,42.88,4719000,11.55
+1997-11-20,42.88,42.94,42.25,42.81,3842900,11.53
+1997-11-19,43.19,43.31,42.44,42.63,4527400,11.48
+1997-11-18,43.69,43.81,43.06,43.75,3120800,11.78
+1997-11-17,43.50,44.00,42.63,43.88,6438500,11.81
+1997-11-14,43.06,43.38,42.06,43.38,6494800,11.68
+1997-11-13,43.44,43.50,42.50,42.88,8487000,11.55
+1997-11-12,44.25,44.63,43.19,43.19,5083800,11.63
+1997-11-11,45.50,45.56,45.06,45.13,4772200,12.15
+1997-11-10,46.00,46.06,45.25,45.25,4484400,12.18
+1997-11-07,45.00,45.75,44.88,45.75,4135900,12.32
+1997-11-06,46.00,46.44,46.00,46.25,3129600,12.45
+1997-11-05,46.38,47.00,45.94,46.44,4802900,12.50
+1997-11-04,46.50,46.75,46.19,46.44,4693700,12.50
+1997-11-03,44.50,46.31,44.06,46.31,4463100,12.47
+1997-10-31,44.25,44.69,43.13,43.69,4576900,11.76
+1997-10-30,44.88,45.13,43.63,43.88,4976300,11.81
+1997-10-29,44.88,45.75,44.75,45.63,5805400,12.29
+1997-10-28,42.00,45.00,41.50,45.00,12653400,12.00
+1997-10-27,46.06,46.31,44.00,44.00,7249100,11.74
+1997-10-24,47.25,47.38,46.06,46.44,2969600,12.39
+1997-10-23,46.63,47.19,46.50,46.81,3765700,12.49
+1997-10-22,48.75,48.75,47.50,47.69,2929600,12.72
+1997-10-21,48.00,48.63,48.00,48.50,3517100,12.94
+1997-10-20,47.44,48.19,47.38,47.75,6371400,12.74
+1997-10-17,47.94,47.94,46.88,47.44,6148900,12.65
+1997-10-16,49.19,49.56,47.81,47.94,8517300,12.79
+1997-10-15,49.00,49.56,48.94,49.13,7678200,13.10
+1997-10-14,49.94,50.00,49.13,49.56,5394500,13.22
+1997-10-13,49.56,50.25,49.56,49.88,4184800,13.30
+1997-10-10,49.25,49.38,48.81,49.25,4182000,13.14
+1997-10-09,49.75,50.13,48.81,49.50,9479500,13.20
+1997-10-08,48.50,48.69,47.63,48.25,6278400,12.87
+1997-10-07,47.75,48.13,47.63,47.88,3934700,12.77
+1997-10-06,47.13,47.75,47.00,47.50,4571100,12.67
+1997-10-03,47.56,48.00,45.88,46.50,6096300,12.40
+1997-10-02,46.25,47.00,46.13,46.81,5114800,12.49
+1997-10-01,45.00,45.75,45.00,45.63,3960200,12.17
+1997-09-30,45.00,45.88,44.81,45.13,3580900,12.04
+1997-09-29,43.56,45.25,43.56,45.06,3353100,12.02
+1997-09-26,44.06,44.63,43.75,43.94,3089400,11.72
+1997-09-25,43.69,44.00,43.44,44.00,3251900,11.74
+1997-09-24,44.00,44.19,43.44,43.50,4843100,11.60
+1997-09-23,44.88,44.88,43.81,44.00,4210200,11.74
+1997-09-22,45.19,45.88,44.88,45.00,3996200,12.00
+1997-09-19,45.25,45.63,45.00,45.19,5798900,12.05
+1997-09-18,45.13,46.13,45.00,45.19,5520300,12.05
+1997-09-17,45.44,45.94,44.88,45.00,5223800,12.00
+1997-09-16,44.00,44.56,44.00,44.56,4535500,11.89
+1997-09-15,44.00,44.13,43.81,43.94,3644200,11.72
+1997-09-12,44.63,45.00,43.38,44.25,5000100,11.80
+1997-09-11,45.38,45.56,44.13,44.56,5869000,11.89
+1997-09-10,44.88,45.75,44.88,45.38,5359300,12.10
+1997-09-09,44.50,45.75,43.81,45.44,6032600,12.12
+1997-09-08,44.63,45.06,44.44,44.50,2772300,11.87
+1997-09-05,45.19,45.63,44.75,44.88,4737700,11.97
+1997-09-04,44.81,45.88,44.75,45.19,7674000,12.05
+1997-09-03,43.94,44.44,43.56,43.63,5142200,11.64
+1997-09-02,43.19,44.00,43.13,43.75,4480600,11.67
+1997-08-29,43.38,44.00,43.00,43.00,3202300,11.47
+1997-08-28,43.75,44.44,43.38,43.50,3514100,11.60
+1997-08-27,44.63,44.69,43.25,43.75,3639500,11.67
+1997-08-26,44.13,45.25,44.00,44.50,8398200,11.87
+1997-08-25,43.00,44.25,42.94,44.13,5270000,11.77
+1997-08-22,42.25,42.94,42.19,42.94,6122300,11.45
+1997-08-21,42.50,43.06,42.00,42.63,8749600,11.37
+1997-08-20,40.50,42.06,40.38,41.94,7042300,11.19
+1997-08-19,40.69,40.94,40.00,40.69,3948500,10.85
+1997-08-18,39.94,40.69,39.38,40.63,3411200,10.84
+1997-08-15,40.19,40.44,39.81,39.88,3342300,10.64
+1997-08-14,40.94,41.06,40.19,40.50,2220600,10.80
+1997-08-13,41.00,41.19,40.25,40.75,3488600,10.87
+1997-08-12,41.25,41.44,40.38,40.44,2825800,10.79
+1997-08-11,41.75,41.94,40.88,41.00,4484300,10.94
+1997-08-08,41.56,42.06,40.81,41.00,5415400,10.94
+1997-08-07,41.44,42.56,41.38,42.31,7204500,11.29
+1997-08-06,40.81,41.31,40.81,41.19,4658500,10.99
+1997-08-05,41.25,41.56,40.75,40.88,3754500,10.90
+1997-08-04,41.00,41.44,40.75,41.25,3274100,11.00
+1997-08-01,40.75,40.81,40.25,40.63,3234600,10.84
+1997-07-31,41.25,41.50,40.81,40.88,2882200,10.90
+1997-07-30,41.00,41.31,40.88,41.25,3904800,11.00
+1997-07-29,41.50,41.50,41.13,41.38,4710300,10.93
+1997-07-28,40.81,41.69,40.75,41.44,3919300,10.94
+1997-07-25,41.25,41.50,40.25,40.56,3671600,10.71
+1997-07-24,40.75,42.00,40.75,41.25,2965100,10.89
+1997-07-23,40.50,41.06,40.25,41.00,4586400,10.83
+1997-07-22,40.00,41.13,39.63,40.94,6801200,10.81
+1997-07-21,39.88,40.38,39.50,39.75,5522400,10.50
+1997-07-18,40.69,40.75,39.81,39.94,4888400,10.55
+1997-07-17,40.63,41.25,40.56,40.69,6646900,10.74
+1997-07-16,41.81,41.88,40.38,40.63,10347400,10.73
+1997-07-15,41.25,42.19,40.88,42.13,6497600,11.12
+1997-07-14,41.19,41.25,40.75,41.13,5020000,10.86
+1997-07-11,40.75,41.31,40.31,40.38,4593200,10.66
+1997-07-10,39.81,41.13,39.63,41.13,5354400,10.86
+1997-07-09,40.44,40.63,39.44,39.81,4769000,10.51
+1997-07-08,39.56,40.50,39.56,40.38,4661700,10.66
+1997-07-07,40.00,40.13,39.50,39.50,3822000,10.43
+1997-07-03,40.00,40.00,39.75,40.00,3956000,10.56
+1997-07-02,38.88,39.88,38.63,39.88,3777700,10.53
+1997-07-01,38.25,38.63,38.19,38.44,4281000,10.15
+1997-06-30,39.00,39.50,37.75,38.00,5195900,10.03
+1997-06-27,39.25,39.50,38.75,39.00,5140100,10.30
+1997-06-26,38.31,39.00,38.25,38.38,3503300,10.13
+1997-06-25,39.00,39.31,38.38,38.69,5008700,10.22
+1997-06-24,38.38,39.00,38.00,38.88,3703800,10.27
+1997-06-23,38.38,38.63,37.75,38.13,3595600,10.07
+1997-06-20,38.50,38.75,38.38,38.75,8903200,10.23
+1997-06-19,39.00,39.13,38.00,38.25,6466700,10.10
+1997-06-18,37.63,38.75,37.63,38.75,4034300,10.23
+1997-06-17,38.63,38.63,38.00,38.00,3670600,10.03
+1997-06-16,38.50,38.63,38.38,38.63,3764800,10.20
+1997-06-13,38.63,39.19,38.38,38.38,6154000,10.13
+1997-06-12,39.00,39.13,38.63,38.63,4281200,10.20
+1997-06-11,38.00,38.88,37.88,38.88,4416400,10.27
+1997-06-10,37.75,38.13,37.38,38.00,3733000,10.03
+1997-06-09,38.00,38.25,37.88,38.25,2082500,10.10
+1997-06-06,38.25,38.50,38.00,38.13,3435500,10.07
+1997-06-05,38.00,38.38,37.88,38.25,4101500,10.10
+1997-06-04,38.13,38.13,37.50,37.63,3560500,9.94
+1997-06-03,37.38,38.25,37.25,38.00,6055000,10.03
+1997-06-02,37.63,37.75,37.00,37.13,2599800,9.80
+1997-05-30,36.50,37.50,36.50,37.50,3303500,9.90
+1997-05-29,37.50,37.50,37.00,37.13,2111500,9.80
+1997-05-28,37.63,37.88,37.00,37.38,3914400,9.87
+1997-05-27,37.00,37.88,37.00,37.63,3654700,9.94
+1997-05-23,37.38,37.63,37.13,37.38,4009500,9.87
+1997-05-22,36.88,37.13,36.50,37.13,3488800,9.80
+1997-05-21,37.63,37.63,36.63,37.25,7855800,9.84
+1997-05-20,36.63,37.63,36.63,37.50,9612900,9.90
+1997-05-19,36.50,36.50,36.13,36.38,1758600,9.61
+1997-05-16,36.75,37.13,36.50,36.63,8242500,9.67
+1997-05-15,36.00,36.75,36.00,36.75,4328300,9.70
+1997-05-14,36.13,36.63,35.88,36.13,4846500,9.54
+1997-05-13,36.75,36.88,35.63,35.75,6029900,9.44
+1997-05-12,36.69,37.38,36.69,37.00,9926800,9.77
+1997-05-09,36.00,36.63,35.25,36.63,8070800,9.67
+1997-05-08,35.25,36.13,35.00,35.63,5602300,9.41
+1997-05-07,35.75,36.00,35.13,35.13,4087100,9.28
+1997-05-06,35.38,36.13,34.88,35.88,10833700,9.47
+1997-05-05,34.75,35.50,34.50,35.38,4973000,9.34
+1997-05-02,34.50,34.75,34.00,34.75,3113000,9.17
+1997-05-01,34.75,34.88,34.25,34.38,4258600,9.08
+1997-04-30,34.88,35.00,34.50,34.75,6637600,9.17
+1997-04-29,34.75,35.38,34.63,35.38,7192300,9.23
+1997-04-28,34.13,34.63,34.13,34.50,2515300,9.00
+1997-04-25,34.38,34.38,34.13,34.25,2952300,8.94
+1997-04-24,34.88,35.00,34.38,34.38,3158900,8.97
+1997-04-23,34.88,34.88,34.63,34.88,3584600,9.10
+1997-04-22,34.63,34.88,34.25,34.88,4127200,9.10
+1997-04-21,34.38,35.00,34.38,34.63,4151300,9.03
+1997-04-18,34.25,34.38,33.88,34.25,5588300,8.94
+1997-04-17,34.75,34.88,34.00,34.75,6335400,9.07
+1997-04-16,33.88,34.88,33.75,34.88,13241200,9.10
+1997-04-15,32.88,33.38,32.88,33.25,6246600,8.67
+1997-04-14,32.38,32.75,32.25,32.50,3667300,8.48
+1997-04-11,32.25,32.50,31.87,32.25,4802100,8.41
+1997-04-10,33.00,33.50,32.63,32.63,5152000,8.51
+1997-04-09,32.13,33.00,32.13,32.88,7008200,8.58
+1997-04-08,31.87,32.13,31.87,32.00,4845100,8.35
+1997-04-07,31.12,31.62,30.75,31.62,6652000,8.25
+1997-04-04,30.50,30.87,30.00,30.87,6184500,8.05
+1997-04-03,30.87,31.00,30.75,30.75,2668400,8.02
+1997-04-02,31.25,31.37,30.75,31.00,4254100,8.09
+1997-04-01,31.37,31.50,31.12,31.50,4745800,8.22
+1997-03-31,31.25,31.87,31.12,31.37,5628500,8.18
+1997-03-27,31.12,31.37,30.75,30.87,4861000,8.05
+1997-03-26,31.62,31.75,31.00,31.12,4325600,8.12
+1997-03-25,32.00,32.38,31.75,31.87,3342800,8.31
+1997-03-24,31.87,32.00,31.62,31.75,3382300,8.28
+1997-03-21,31.75,32.00,31.62,31.75,3433900,8.28
+1997-03-20,31.75,31.75,31.50,31.50,2571400,8.22
+1997-03-19,31.87,32.13,31.62,31.75,2691200,8.28
+1997-03-18,32.38,32.50,31.87,32.00,3941200,8.35
+1997-03-17,31.75,32.25,31.50,32.25,3360700,8.41
+1997-03-14,32.00,32.13,31.75,32.13,2483700,8.38
+1997-03-13,32.25,32.50,31.75,31.75,3301600,8.28
+1997-03-12,32.13,32.63,32.13,32.63,2795900,8.51
+1997-03-11,32.50,32.63,32.25,32.25,3029600,8.41
+1997-03-10,32.38,32.63,32.25,32.63,2290900,8.51
+1997-03-07,32.00,32.50,31.94,32.25,4205100,8.41
+1997-03-06,32.13,32.25,31.75,31.87,3241400,8.31
+1997-03-05,32.13,32.38,31.87,32.00,5335700,8.35
+1997-03-04,33.25,33.25,31.75,32.00,6421600,8.35
+1997-03-03,33.00,33.50,32.88,33.13,3797800,8.64
+1997-02-28,32.88,33.38,32.50,32.88,5052900,8.58
+1997-02-27,33.25,33.38,32.63,32.88,3446000,8.58
+1997-02-26,33.75,33.88,32.88,33.38,4690200,8.71
+1997-02-25,33.38,33.63,32.38,33.50,3501500,8.74
+1997-02-24,33.13,33.63,33.13,33.38,5547100,8.71
+1997-02-21,33.00,33.38,33.00,33.13,5046300,8.64
+1997-02-20,32.63,33.00,32.50,33.00,4004300,8.61
+1997-02-19,33.25,33.25,32.50,32.75,4798000,8.54
+1997-02-18,33.00,33.25,32.75,33.25,3025200,8.67
+1997-02-14,32.88,33.25,32.63,32.75,4945200,8.54
+1997-02-13,32.75,32.88,32.50,32.75,4790300,8.54
+1997-02-12,32.25,32.75,32.13,32.75,4434800,8.54
+1997-02-11,32.00,32.25,32.00,32.25,3119800,8.41
+1997-02-10,32.25,32.38,31.87,32.00,3971100,8.35
+1997-02-07,32.38,32.50,31.75,32.25,5158600,8.41
+1997-02-06,32.75,32.75,32.00,32.13,5316800,8.38
+1997-02-05,32.50,33.13,32.25,32.25,7378300,8.41
+1997-02-04,32.38,32.50,32.13,32.38,5447100,8.45
+1997-02-03,32.38,32.63,32.13,32.25,5222800,8.41
+1997-01-31,32.50,32.88,32.13,32.13,5314700,8.38
+1997-01-30,32.50,32.50,32.00,32.38,5628500,8.45
+1997-01-29,32.50,32.88,32.00,32.38,6535200,8.45
+1997-01-28,33.38,33.38,32.25,32.50,3895000,8.48
+1997-01-27,33.63,33.75,33.00,33.13,6738500,8.54
+1997-01-24,34.13,34.50,33.50,33.63,4269300,8.67
+1997-01-23,34.38,35.00,33.63,33.75,7874900,8.70
+1997-01-22,33.88,34.25,33.88,34.25,5474500,8.83
+1997-01-21,33.00,34.00,32.75,33.63,5106900,8.67
+1997-01-20,33.13,33.50,33.00,33.13,4260000,8.54
+1997-01-17,33.00,33.25,32.75,33.00,4704000,8.51
+1997-01-16,33.25,33.25,32.75,32.88,3233600,8.48
+1997-01-15,33.75,33.75,33.00,33.13,4496300,8.54
+1997-01-14,33.63,34.00,33.50,33.75,4462100,8.70
+1997-01-13,33.75,33.75,33.00,33.25,3975300,8.57
+1997-01-10,33.00,33.50,32.88,33.50,6176900,8.64
+1997-01-09,34.38,34.50,33.63,33.75,4813400,8.70
+1997-01-08,33.75,34.38,33.63,34.25,10193600,8.83
+1997-01-07,33.50,33.63,33.25,33.50,10461000,8.64
+1997-01-06,32.50,33.38,32.50,33.13,9315700,8.54
+1997-01-03,32.25,32.63,32.13,32.50,6048700,8.38
+1997-01-02,31.87,32.00,31.37,31.87,3963700,8.22
+1996-12-31,32.13,32.25,31.75,32.25,2780300,8.32
+1996-12-30,32.13,32.50,32.00,32.25,3315200,8.32
+1996-12-27,32.25,32.25,32.00,32.13,2678100,8.29
+1996-12-26,32.13,32.31,32.13,32.25,2463900,8.32
+1996-12-24,31.87,32.25,31.87,32.13,2293500,8.29
+1996-12-23,31.62,31.87,31.62,31.62,2340200,8.15
+1996-12-20,32.63,32.63,31.75,31.87,8581800,8.22
+1996-12-19,32.00,32.00,31.37,31.62,4667800,8.15
+1996-12-18,32.38,32.38,31.87,32.00,4343400,8.25
+1996-12-17,31.00,32.00,31.00,31.87,4877400,8.22
+1996-12-16,32.13,32.13,31.12,31.25,3957100,8.06
+1996-12-13,32.13,32.25,31.87,32.00,4185400,8.25
+1996-12-12,33.13,33.13,32.13,32.13,3372400,8.29
+1996-12-11,32.25,33.13,32.13,33.13,4029600,8.54
+1996-12-10,33.50,33.50,32.75,32.75,3841200,8.44
+1996-12-09,32.88,33.38,32.50,33.38,3306800,8.61
+1996-12-06,32.38,32.63,32.13,32.38,4503500,8.35
+1996-12-05,32.88,33.50,32.88,33.00,3865000,8.51
+1996-12-04,33.00,33.25,32.75,33.00,4723000,8.51
+1996-12-03,32.88,33.88,32.75,33.38,5369300,8.61
+1996-12-02,32.75,33.00,32.50,32.75,3407500,8.44
+1996-11-29,32.63,33.63,32.63,32.75,1163400,8.44
+1996-11-27,32.50,32.63,32.25,32.50,2896600,8.38
+1996-11-26,32.63,32.88,32.38,32.38,5113200,8.35
+1996-11-25,32.13,32.63,32.00,32.50,4176100,8.38
+1996-11-22,32.13,32.50,31.87,32.13,4621500,8.29
+1996-11-21,32.50,32.50,31.87,32.00,5732300,8.25
+1996-11-20,31.75,32.75,31.62,32.50,6233800,8.38
+1996-11-19,32.13,32.38,31.50,31.87,3851800,8.22
+1996-11-18,31.75,32.00,31.37,31.87,3280200,8.22
+1996-11-15,31.75,31.75,31.00,31.37,6205700,8.09
+1996-11-14,31.37,31.75,31.25,31.50,3762500,8.12
+1996-11-13,31.37,31.50,31.00,31.50,5309500,8.12
+1996-11-12,31.62,31.75,31.25,31.37,4177800,8.09
+1996-11-11,31.50,32.00,31.50,31.62,3387000,8.15
+1996-11-08,31.12,31.62,30.50,31.62,3840000,8.15
+1996-11-07,31.62,32.00,31.00,31.00,4665000,7.99
+1996-11-06,31.62,31.75,31.00,31.62,4465700,8.15
+1996-11-05,31.87,32.13,31.37,31.62,6523300,8.15
+1996-11-04,30.50,31.50,30.37,31.50,5189900,8.12
+1996-11-01,31.25,31.25,30.37,30.50,7081400,7.86
+1996-10-31,31.00,31.37,30.75,31.25,3925600,8.06
+1996-10-30,31.00,31.25,30.75,30.87,4029100,7.96
+1996-10-29,31.37,31.50,31.00,31.25,6091000,7.96
+1996-10-28,31.50,31.62,31.12,31.12,3095700,7.93
+1996-10-25,31.50,31.62,31.25,31.25,3308000,7.96
+1996-10-24,31.62,31.75,31.00,31.37,6542000,7.99
+1996-10-23,31.37,31.75,31.25,31.37,3548400,7.99
+1996-10-22,31.62,32.13,31.50,31.50,3938000,8.02
+1996-10-21,31.62,31.87,31.50,31.62,5639000,8.05
+1996-10-18,32.00,32.00,31.62,31.75,4795200,8.09
+1996-10-17,32.38,32.63,31.87,31.87,5452100,8.12
+1996-10-16,33.13,33.13,32.00,32.38,5011800,8.25
+1996-10-15,33.25,33.50,32.63,33.25,4518400,8.47
+1996-10-14,32.25,33.00,32.25,32.88,4289400,8.37
+1996-10-11,32.00,32.38,31.87,32.00,2592900,8.15
+1996-10-10,31.75,32.00,31.62,31.75,2354200,8.09
+1996-10-09,32.00,32.25,31.75,31.75,2919600,8.09
+1996-10-08,32.00,32.38,31.87,31.87,5190100,8.12
+1996-10-07,31.87,32.13,31.75,31.87,3598600,8.12
+1996-10-04,31.25,31.75,31.25,31.62,4439900,8.05
+1996-10-03,31.87,31.87,31.00,31.25,4212600,7.96
+1996-10-02,31.87,32.25,31.62,31.75,7746400,8.09
+1996-10-01,31.25,31.62,31.12,31.62,4904700,8.05
+1996-09-30,30.87,31.50,30.75,31.25,5115800,7.96
+1996-09-27,30.87,30.87,30.50,30.62,4350000,7.80
+1996-09-26,31.00,31.12,30.62,30.75,7838300,7.83
+1996-09-25,31.12,31.25,30.62,31.00,5710300,7.90
+1996-09-24,31.50,31.75,31.00,31.12,6583100,7.93
+1996-09-23,31.87,32.00,31.50,31.50,2831000,8.02
+1996-09-20,32.00,32.13,31.75,32.00,6040300,8.15
+1996-09-19,32.25,32.25,31.50,31.87,3201100,8.12
+1996-09-18,32.25,32.38,32.00,32.13,4455100,8.18
+1996-09-17,32.38,32.63,31.87,32.38,5651900,8.25
+1996-09-16,32.13,32.25,31.87,32.00,5229300,8.15
+1996-09-13,31.75,32.25,31.50,32.00,4282000,8.15
+1996-09-12,31.25,31.87,31.25,31.75,2902300,8.09
+1996-09-11,31.25,31.50,30.75,31.37,7616000,7.99
+1996-09-10,30.25,31.75,30.00,31.62,13212200,8.05
+1996-09-09,32.00,32.25,31.62,31.87,3722700,8.12
+1996-09-06,32.25,32.38,31.87,31.87,5981300,8.12
+1996-09-05,32.88,32.88,32.38,32.63,2706700,8.31
+1996-09-04,33.38,33.38,32.75,33.13,2607300,8.44
+1996-09-03,33.00,33.63,32.88,33.25,3087300,8.47
+1996-08-30,33.38,33.50,33.00,33.50,2031300,8.53
+1996-08-29,33.63,33.75,33.25,33.38,2486500,8.50
+1996-08-28,34.00,34.13,33.63,33.75,2341900,8.60
+1996-08-27,34.13,34.13,33.88,34.00,2798300,8.66
+1996-08-26,33.75,34.00,33.38,33.88,2223900,8.63
+1996-08-23,33.88,34.25,33.75,33.75,2683300,8.60
+1996-08-22,33.50,34.25,33.38,34.00,2902200,8.66
+1996-08-21,33.38,33.63,33.25,33.50,2126700,8.53
+1996-08-20,33.25,33.75,33.13,33.63,2988000,8.57
+1996-08-19,33.25,33.38,33.00,33.25,1550600,8.47
+1996-08-16,33.50,33.63,33.25,33.25,2956700,8.47
+1996-08-15,33.38,33.75,33.25,33.38,3753100,8.50
+1996-08-14,33.25,33.44,32.88,33.38,2187000,8.50
+1996-08-13,34.00,34.13,32.75,33.00,4033500,8.40
+1996-08-12,33.63,34.25,33.50,34.25,1938300,8.72
+1996-08-09,33.63,34.00,33.50,33.75,2052100,8.60
+1996-08-08,33.38,33.63,33.25,33.63,2299100,8.57
+1996-08-07,33.63,33.75,33.00,33.38,2989700,8.50
+1996-08-06,33.38,33.63,33.13,33.50,2009800,8.53
+1996-08-05,34.00,34.25,33.38,33.63,2058000,8.57
+1996-08-02,33.75,34.13,33.63,33.88,3234800,8.63
+1996-08-01,32.63,33.75,32.38,33.75,5822700,8.60
+1996-07-31,31.87,32.75,31.87,32.38,4142700,8.25
+1996-07-30,31.87,32.50,31.62,32.38,5746200,8.15
+1996-07-29,32.00,32.13,31.37,31.50,3764800,7.93
+1996-07-26,32.38,32.38,32.00,32.13,3065100,8.09
+1996-07-25,32.13,32.25,31.87,32.13,4812900,8.09
+1996-07-24,31.37,31.87,31.12,31.87,5050100,8.02
+1996-07-23,32.13,32.50,31.62,32.00,4535700,8.05
+1996-07-22,31.87,32.25,31.75,32.00,3516100,8.05
+1996-07-19,32.13,32.63,32.00,32.25,5144800,8.12
+1996-07-18,32.25,32.38,31.75,32.13,4850800,8.09
+1996-07-17,31.50,32.50,31.12,32.25,7504800,8.12
+1996-07-16,31.12,31.62,29.87,30.50,9084000,7.68
+1996-07-15,30.37,31.25,30.37,31.12,7737500,7.83
+1996-07-12,31.00,31.12,30.37,30.75,4304100,7.74
+1996-07-11,31.50,31.50,30.25,31.12,5866800,7.83
+1996-07-10,31.50,31.62,30.87,31.50,6948900,7.93
+1996-07-09,30.87,31.12,30.50,30.75,5760300,7.74
+1996-07-08,31.25,31.37,30.62,30.87,5032100,7.77
+1996-07-05,31.12,31.37,30.62,31.37,5785700,7.89
+1996-07-03,33.25,33.25,31.12,31.87,5340800,8.02
+1996-07-02,33.13,33.50,32.88,33.50,2801600,8.43
+1996-07-01,32.63,33.13,32.63,33.00,3542300,8.30
+1996-06-28,32.63,32.75,32.25,32.38,3285500,8.15
+1996-06-27,31.62,32.50,31.50,32.38,6176000,8.15
+1996-06-26,32.50,32.88,31.75,31.75,7306900,7.99
+1996-06-25,33.50,33.75,31.75,32.75,8728600,8.24
+1996-06-24,34.25,34.25,33.38,33.38,4805700,8.40
+1996-06-21,34.00,34.38,33.63,34.00,7369900,8.56
+1996-06-20,34.88,34.88,34.00,34.63,4174700,8.71
+1996-06-19,34.25,35.13,34.25,34.88,4291600,8.78
+1996-06-18,34.13,34.38,34.00,34.38,2813200,8.65
+1996-06-17,34.00,36.00,33.88,34.38,2795400,8.65
+1996-06-14,34.75,34.88,34.00,34.38,3856400,8.65
+1996-06-13,35.00,35.13,34.50,34.63,2095300,8.71
+1996-06-12,35.00,35.25,34.63,35.00,3770700,8.81
+1996-06-11,35.13,35.50,34.88,34.88,3708300,8.78
+1996-06-10,34.75,35.13,34.50,35.13,3156500,8.84
+1996-06-07,34.25,35.00,34.25,35.00,5608600,8.81
+1996-06-06,36.38,36.38,35.00,35.25,4629900,8.87
+1996-06-05,36.63,36.63,36.00,36.25,3906400,9.12
+1996-06-04,36.63,36.75,36.50,36.63,2613200,9.22
+1996-06-03,36.38,36.50,36.00,36.38,3694500,9.16
+1996-05-31,36.50,36.63,36.00,36.50,3168000,9.19
+1996-05-30,36.50,36.88,36.25,36.50,3048300,9.19
+1996-05-29,36.63,36.75,36.25,36.50,3037300,9.19
+1996-05-28,36.38,37.13,36.13,36.75,4260500,9.25
+1996-05-24,37.00,37.13,35.75,36.13,5693200,9.09
+1996-05-23,36.88,37.00,36.63,37.00,4153000,9.31
+1996-05-22,36.75,37.00,36.38,36.88,5394300,9.28
+1996-05-21,37.13,37.13,36.63,36.63,3032900,9.22
+1996-05-20,37.13,37.13,36.75,37.00,3527100,9.31
+1996-05-17,36.88,37.25,36.63,37.25,8589300,9.37
+1996-05-16,36.50,37.13,36.38,36.75,7714000,9.25
+1996-05-15,36.13,36.88,36.00,36.25,10201300,9.12
+1996-05-14,36.00,36.63,35.75,36.38,6374200,9.16
+1996-05-13,35.25,35.88,35.00,35.75,4382900,9.00
+1996-05-10,36.25,36.25,35.13,35.38,3057400,8.90
+1996-05-09,35.63,35.88,35.50,35.88,3605500,9.03
+1996-05-08,35.88,35.88,35.00,35.75,5568000,9.00
+1996-05-07,35.75,36.00,35.50,36.00,6216900,9.06
+1996-05-06,36.13,36.13,35.38,35.50,3597000,8.93
+1996-05-03,36.13,36.63,35.75,35.75,9839800,9.00
+1996-05-02,36.50,36.88,35.50,35.63,8984700,8.97
+1996-05-01,36.13,36.75,35.88,36.75,9083300,9.25
+1996-04-30,35.50,35.88,35.38,35.88,4788900,9.03
+1996-04-29,35.13,36.13,35.13,35.88,8936100,8.94
+1996-04-26,35.00,35.50,34.88,35.25,4529700,8.78
+1996-04-25,35.63,35.63,34.75,35.25,7695300,8.78
+1996-04-24,36.50,36.50,35.75,35.75,2960000,8.91
+1996-04-23,36.00,36.25,35.88,36.13,2790600,9.00
+1996-04-22,36.25,36.25,35.63,35.88,3714800,8.94
+1996-04-19,35.75,35.88,35.38,35.63,5793000,8.88
+1996-04-18,36.13,37.13,35.63,35.88,13382300,8.94
+1996-04-17,36.50,37.13,35.75,36.63,22132100,9.13
+1996-04-16,35.13,35.50,34.88,35.38,5003100,8.82
+1996-04-15,34.50,34.88,34.13,34.75,3339000,8.66
+1996-04-12,34.00,34.38,33.75,34.25,4090400,8.54
+1996-04-11,34.50,34.88,33.13,33.75,8144900,8.41
+1996-04-10,35.13,35.38,34.50,34.50,6084200,8.60
+1996-04-09,35.38,35.75,35.25,35.25,6895300,8.78
+1996-04-08,34.00,35.38,34.00,35.25,8329200,8.78
+1996-04-04,35.13,35.63,34.75,35.25,4942900,8.78
+1996-04-03,35.25,35.38,35.00,35.00,5320700,8.72
+1996-04-02,35.00,35.75,34.25,35.38,10449300,8.82
+1996-04-01,34.50,35.13,34.38,35.00,6823800,8.72
+1996-03-29,34.50,34.63,33.50,34.38,7933800,8.57
+1996-03-28,33.88,34.88,33.88,34.25,7034800,8.54
+1996-03-27,33.63,34.00,33.38,33.63,4537900,8.38
+1996-03-26,33.50,33.88,33.50,33.63,3890300,8.38
+1996-03-25,33.88,34.50,33.75,34.00,8225000,8.47
+1996-03-22,33.75,33.88,33.25,33.63,3011100,8.38
+1996-03-21,33.88,34.00,33.50,33.88,3426200,8.44
+1996-03-20,33.63,34.13,33.13,34.00,6468600,8.47
+1996-03-19,34.00,34.13,33.38,33.63,6031200,8.38
+1996-03-18,32.88,33.88,32.88,33.88,7387500,8.44
+1996-03-15,32.88,33.00,32.38,32.50,6160800,8.10
+1996-03-14,32.88,33.13,32.50,33.00,6698300,8.22
+1996-03-13,32.88,33.00,32.50,32.75,5052400,8.16
+1996-03-12,32.38,32.88,31.87,32.50,7949500,8.10
+1996-03-11,31.37,32.38,31.25,32.38,5583100,8.07
+1996-03-08,31.37,32.13,31.00,31.25,5965200,7.79
+1996-03-07,32.13,32.63,32.00,32.38,5177000,8.07
+1996-03-06,32.50,32.63,31.87,32.13,6106800,8.01
+1996-03-05,32.00,32.50,31.75,32.38,5989800,8.07
+1996-03-04,31.75,32.13,31.62,32.00,5982700,7.97
+1996-03-01,31.50,31.62,31.25,31.50,4814100,7.85
+1996-02-29,31.12,31.62,30.75,31.25,5952600,7.79
+1996-02-28,31.62,32.00,31.37,31.50,9994100,7.85
+1996-02-27,30.87,31.25,30.50,31.25,7884100,7.79
+1996-02-26,30.50,31.25,30.25,30.62,5754900,7.63
+1996-02-23,31.12,31.25,30.12,30.37,5635900,7.57
+1996-02-22,30.75,31.50,30.62,31.00,7373000,7.73
+1996-02-21,30.00,30.50,29.87,30.50,4015500,7.60
+1996-02-20,30.25,30.37,29.75,30.00,5259500,7.48
+1996-02-16,30.50,30.87,30.12,30.62,8719300,7.63
+1996-02-15,30.87,31.37,30.12,30.25,5847500,7.54
+1996-02-14,30.75,31.12,30.12,31.00,8269200,7.73
+1996-02-13,30.12,31.00,30.00,30.87,7305000,7.69
+1996-02-12,30.50,31.00,30.37,30.50,9825100,7.60
+1996-02-09,29.87,30.87,29.75,30.25,12600900,7.54
+1996-02-08,29.50,29.75,29.00,29.50,7401700,7.35
+1996-02-07,29.75,30.12,29.62,29.87,6052200,7.44
+1996-02-06,29.87,30.25,29.37,29.75,8456100,7.41
+1996-02-05,29.37,30.25,29.12,29.87,9314200,7.44
+1996-02-02,30.62,30.87,29.75,29.87,7643600,7.44
+1996-02-01,29.50,30.50,29.50,30.50,9142300,7.60
+1996-01-31,29.87,30.00,29.12,29.50,10100600,7.35
+1996-01-30,29.37,29.75,29.25,29.50,6798100,7.35
+1996-01-29,28.75,29.12,28.62,29.00,2800800,7.23
+1996-01-26,29.12,29.62,29.00,29.25,5954900,7.20
+1996-01-25,29.37,29.50,28.87,29.37,4741900,7.23
+1996-01-24,29.25,29.87,29.12,29.62,7195800,7.29
+1996-01-23,28.75,29.37,28.37,29.37,5728500,7.23
+1996-01-22,27.87,28.87,27.75,28.87,7180700,7.11
+1996-01-19,27.62,28.00,27.62,27.75,7313200,6.83
+1996-01-18,27.75,27.87,27.25,27.37,5357600,6.74
+1996-01-17,27.75,28.00,27.62,27.75,4591200,6.83
+1996-01-16,27.87,28.00,27.62,27.75,4577600,6.83
+1996-01-15,27.75,27.87,27.50,27.75,3074000,6.83
+1996-01-12,28.37,28.37,27.62,27.75,4508000,6.83
+1996-01-11,27.75,28.37,27.50,28.25,6554600,6.96
+1996-01-10,27.75,28.00,27.37,27.50,7989400,6.77
+1996-01-09,28.62,28.75,27.75,28.25,7920700,6.96
+1996-01-08,28.62,29.62,28.50,28.87,3590700,7.11
+1996-01-05,29.25,29.25,28.75,28.87,8222000,7.11
+1996-01-04,30.12,30.25,29.25,29.62,8539100,7.29
+1996-01-03,29.62,30.62,29.50,29.87,8754300,7.35
+1996-01-02,28.87,29.37,28.75,29.37,3587000,7.23
+1995-12-29,28.87,29.25,28.62,28.87,3045700,7.11
+1995-12-28,28.87,29.00,28.62,28.87,2151900,7.11
+1995-12-27,29.50,29.62,28.75,29.00,2037200,7.14
+1995-12-26,29.62,29.87,29.50,29.62,1489400,7.29
+1995-12-22,29.62,29.87,28.62,29.62,3152800,7.29
+1995-12-21,29.50,29.87,29.37,29.50,6149100,7.26
+1995-12-20,28.75,29.62,28.75,29.12,7092500,7.17
+1995-12-19,28.12,28.75,28.00,28.62,6012700,7.05
+1995-12-18,28.12,28.62,27.87,28.25,4387600,6.96
+1995-12-15,28.37,28.37,28.00,28.25,9016700,6.96
+1995-12-14,28.62,28.75,28.25,28.37,4301400,6.99
+1995-12-13,28.37,28.75,28.25,28.62,3683500,7.05
+1995-12-12,28.50,28.75,28.25,28.37,4910100,6.99
+1995-12-11,28.62,29.00,28.62,28.75,3877400,7.08
+1995-12-08,28.75,29.00,28.37,28.62,5109700,7.05
+1995-12-07,28.62,28.87,28.50,28.62,5913100,7.05
+1995-12-06,29.12,29.25,28.62,28.87,5905600,7.11
+1995-12-05,29.50,29.87,28.75,29.25,6984400,7.20
+1995-12-04,29.00,30.00,28.75,29.87,9974200,7.35
+1995-12-01,28.50,28.87,28.25,28.87,4673200,7.11
+1995-11-30,28.87,28.87,28.25,28.25,4982600,6.96
+1995-11-29,28.75,29.12,28.62,28.87,4045900,7.11
+1995-11-28,28.87,29.00,28.37,28.62,4409100,7.05
+1995-11-27,29.00,29.25,28.75,28.87,5797500,7.11
+1995-11-24,28.75,29.12,28.75,29.00,2773300,7.14
+1995-11-22,29.00,29.75,29.00,29.12,8592900,7.17
+1995-11-21,28.62,29.25,28.12,29.12,7058700,7.17
+1995-11-20,28.75,29.00,28.50,29.00,3337200,7.14
+1995-11-17,29.12,29.12,28.50,28.62,5322400,7.05
+1995-11-16,29.25,29.37,29.00,29.12,3479000,7.17
+1995-11-15,28.62,29.25,28.62,29.12,3611300,7.17
+1995-11-14,28.62,28.87,28.50,28.75,2608800,7.08
+1995-11-13,28.37,28.75,28.00,28.50,3170500,7.02
+1995-11-10,27.87,29.12,27.75,28.50,4672500,7.02
+1995-11-09,28.50,28.50,27.75,28.12,7364600,6.92
+1995-11-08,28.37,28.62,28.12,28.37,6275600,6.99
+1995-11-07,28.75,29.37,28.50,28.75,6325300,7.08
+1995-11-06,28.50,29.25,28.12,28.75,7893000,7.08
+1995-11-03,28.62,28.75,28.12,28.62,7484700,7.05
+1995-11-02,28.50,28.87,28.25,28.81,8536500,7.09
+1995-11-01,29.00,29.00,28.25,28.50,7088300,7.02
+1995-10-31,29.62,29.87,28.75,28.75,13001700,7.08
+1995-10-30,29.75,29.75,29.37,29.62,3528800,7.29
+1995-10-27,29.00,29.87,28.87,29.75,5057300,7.24
+1995-10-26,29.25,29.37,28.75,29.12,5073900,7.09
+1995-10-25,29.50,29.50,29.12,29.37,5611900,7.15
+1995-10-24,29.62,29.75,29.12,29.62,5383600,7.21
+1995-10-23,29.75,30.00,29.50,29.62,4265400,7.21
+1995-10-20,30.00,30.12,29.75,30.00,4639500,7.30
+1995-10-19,29.37,30.25,29.37,30.12,6745000,7.33
+1995-10-18,30.50,31.12,30.00,30.12,6452500,7.33
+1995-10-17,31.25,31.25,30.37,30.75,3834700,7.48
+1995-10-16,31.75,31.75,30.75,30.87,5472200,7.51
+1995-10-13,32.13,32.38,31.62,31.75,9931600,7.73
+1995-10-12,30.25,32.00,30.25,31.87,14439700,7.75
+1995-10-11,29.62,30.25,29.62,30.00,7107300,7.30
+1995-10-10,29.00,29.62,28.87,29.50,7214300,7.18
+1995-10-09,29.87,30.12,29.50,29.62,4700700,7.21
+1995-10-06,30.12,30.50,30.00,30.00,5283500,7.30
+1995-10-05,29.87,30.12,29.62,30.12,5653700,7.33
+1995-10-04,30.00,30.12,29.62,29.75,4901300,7.24
+1995-10-03,30.75,31.25,30.12,30.50,5587300,7.42
+1995-10-02,31.12,31.50,30.75,30.75,4098800,7.48
+1995-09-29,31.62,31.87,31.12,31.12,4383600,7.57
+1995-09-28,31.37,32.13,31.25,31.75,5793200,7.73
+1995-09-27,30.87,31.25,30.50,31.25,4822700,7.60
+1995-09-26,31.37,31.37,31.00,31.12,2678200,7.57
+1995-09-25,31.25,31.37,30.87,31.37,2168700,7.63
+1995-09-22,31.00,31.12,30.62,31.00,4460800,7.54
+1995-09-21,32.13,32.13,31.12,31.50,5687400,7.66
+1995-09-20,31.37,32.25,31.25,32.25,5259700,7.85
+1995-09-19,31.50,31.75,31.12,31.37,3685800,7.63
+1995-09-18,31.75,32.13,31.50,31.75,5485700,7.73
+1995-09-15,31.00,32.13,31.00,32.00,14711500,7.79
+1995-09-14,30.12,30.75,29.87,30.75,11914700,7.48
+1995-09-13,30.75,30.75,30.00,30.25,9849200,7.36
+1995-09-12,31.00,31.12,30.62,30.87,7390100,7.51
+1995-09-11,32.00,32.00,31.75,32.00,2877200,7.79
+1995-09-08,31.37,32.00,31.37,32.00,6042600,7.79
+1995-09-07,31.62,31.87,31.12,31.25,5420100,7.60
+1995-09-06,32.38,32.63,31.75,31.75,6899700,7.73
+1995-09-05,31.62,32.38,31.50,32.38,9347400,7.88
+1995-09-01,30.75,31.62,30.62,31.25,7809500,7.60
+1995-08-31,30.37,31.00,30.37,30.75,5355600,7.48
+1995-08-30,30.62,30.62,30.25,30.37,4114200,7.39
+1995-08-29,29.12,30.25,29.12,30.25,9347700,7.36
+1995-08-28,29.12,29.12,28.87,29.12,3861800,7.09
+1995-08-25,29.25,29.25,28.62,28.75,4053900,7.00
+1995-08-24,28.87,29.25,28.75,29.12,6174400,7.09
+1995-08-23,28.50,28.87,28.50,28.87,4203000,7.02
+1995-08-22,28.37,28.75,28.25,28.37,3600800,6.90
+1995-08-21,28.37,28.62,28.25,28.37,3833300,6.90
+1995-08-18,28.37,28.50,28.12,28.25,4239500,6.87
+1995-08-17,28.50,28.50,28.12,28.25,3504200,6.87
+1995-08-16,28.62,29.00,28.37,28.50,5901500,6.93
+1995-08-15,28.75,29.00,28.62,28.62,3192500,6.96
+1995-08-14,28.37,28.87,28.25,28.87,4525300,7.02
+1995-08-11,28.37,28.50,28.00,28.00,3999500,6.81
+1995-08-10,28.50,28.62,28.25,28.37,2911200,6.90
+1995-08-09,29.12,29.12,28.50,28.50,5303900,6.93
+1995-08-08,29.00,29.25,28.87,29.00,3711100,7.06
+1995-08-07,28.62,29.25,28.62,29.00,3768300,7.06
+1995-08-04,29.00,29.12,28.50,28.75,4662000,7.00
+1995-08-03,28.50,28.75,28.50,28.50,4079400,6.93
+1995-08-02,29.00,29.12,28.62,28.75,5112500,7.00
+1995-08-01,28.87,28.87,28.62,28.62,9529200,6.96
+1995-07-31,29.00,29.25,28.75,29.00,5789500,7.06
+1995-07-28,29.50,29.50,29.25,29.25,5610500,7.04
+1995-07-27,29.75,29.87,29.50,29.75,4531500,7.16
+1995-07-26,29.87,29.87,29.37,29.50,5525200,7.10
+1995-07-25,28.87,29.87,28.87,29.87,8788900,7.19
+1995-07-24,28.75,29.00,28.50,28.75,7393600,6.92
+1995-07-21,29.00,29.00,28.50,28.87,11792300,6.95
+1995-07-20,29.25,29.37,28.87,29.00,11443800,6.98
+1995-07-19,30.25,30.62,29.50,30.12,10169100,7.25
+1995-07-18,31.75,31.87,30.75,31.00,6186600,7.46
+1995-07-17,32.00,32.25,31.75,32.00,3057000,7.70
+1995-07-14,32.00,32.13,31.50,32.00,6719400,7.70
+1995-07-13,32.75,32.75,31.87,32.38,5738600,7.80
+1995-07-12,32.38,32.88,32.25,32.63,4596000,7.86
+1995-07-11,32.75,32.75,32.13,32.25,6532200,7.76
+1995-07-10,32.63,32.88,32.00,32.88,6220400,7.92
+1995-07-07,31.75,32.88,31.62,32.38,8635400,7.80
+1995-07-06,30.75,32.13,30.50,32.00,9015100,7.70
+1995-07-05,30.75,30.87,30.50,30.75,3659200,7.40
+1995-07-03,29.87,30.37,29.75,30.37,1584700,7.31
+1995-06-30,30.00,30.12,29.62,29.75,2441000,7.16
+1995-06-29,30.25,30.37,29.62,29.87,2613000,7.19
+1995-06-28,30.37,30.50,30.00,30.25,4374800,7.28
+1995-06-27,30.50,30.75,30.25,30.25,3830900,7.28
+1995-06-26,30.62,30.87,30.37,30.37,3281800,7.31
+1995-06-23,30.37,30.50,30.25,30.50,3495300,7.34
+1995-06-22,30.87,31.12,30.37,30.62,5346000,7.37
+1995-06-21,30.62,31.12,30.50,30.87,7724200,7.43
+1995-06-20,29.87,30.62,29.75,30.50,10095300,7.34
+1995-06-19,29.75,30.25,29.62,29.87,5602300,7.19
+1995-06-16,29.75,29.87,28.75,29.50,5602600,7.10
+1995-06-15,29.62,30.00,29.50,29.62,4488100,7.13
+1995-06-14,29.87,30.12,29.62,29.75,3992700,7.16
+1995-06-13,30.12,30.25,29.75,29.75,2782800,7.16
+1995-06-12,29.50,30.12,29.37,29.87,3739100,7.19
+1995-06-09,29.87,29.87,29.37,29.62,2997600,7.13
+1995-06-08,29.75,30.00,29.62,30.00,2477700,7.22
+1995-06-07,30.25,30.62,29.87,30.00,5417000,7.22
+1995-06-06,30.50,30.50,30.00,30.00,14104200,7.22
+1995-06-05,30.12,30.62,29.75,30.50,6142900,7.34
+1995-06-02,30.00,30.75,29.62,30.00,8217500,7.22
+1995-06-01,29.25,30.37,28.75,30.00,14792200,7.22
+1995-05-31,28.50,29.25,28.37,29.25,7010100,7.04
+1995-05-30,28.37,28.50,28.25,28.37,2640800,6.83
+1995-05-26,28.50,28.62,28.12,28.37,4050100,6.83
+1995-05-25,28.87,28.87,28.12,28.75,5966400,6.92
+1995-05-24,29.25,29.37,28.50,28.87,6394700,6.95
+1995-05-23,29.00,29.62,28.75,29.50,7701300,7.10
+1995-05-22,28.50,29.12,28.25,28.87,6323500,6.95
+1995-05-19,28.00,28.87,27.87,28.62,5560900,6.89
+1995-05-18,29.00,29.75,28.25,28.25,6744400,6.80
+1995-05-17,29.50,29.62,28.87,29.00,7260600,6.98
+1995-05-16,29.50,29.75,28.87,29.37,8122600,7.07
+1995-05-15,28.50,29.37,28.50,29.37,10158800,7.07
+1995-05-12,28.00,28.62,27.87,28.50,8575100,6.86
+1995-05-11,28.37,28.87,27.50,27.50,10784900,6.62
+1995-05-10,27.12,28.50,27.00,28.37,15046400,6.83
+1995-05-09,26.87,27.25,26.87,27.12,5618700,6.53
+1995-05-08,26.25,26.87,26.25,26.75,5031900,6.44
+1995-05-05,26.25,26.50,25.87,26.50,7987800,6.38
+1995-05-04,26.37,26.50,25.75,26.00,10024200,6.26
+1995-05-03,26.62,26.87,26.37,26.50,7623500,6.38
+1995-05-02,26.87,27.00,26.50,26.62,4450900,6.41
+1995-05-01,27.12,27.25,26.87,27.00,3669700,6.50
+1995-04-28,26.87,27.12,26.62,27.12,4663300,6.53
+1995-04-27,26.87,27.00,26.62,26.87,3217500,6.47
+1995-04-26,27.12,27.25,26.87,27.00,2648900,6.50
+1995-04-25,27.25,27.50,27.12,27.50,5262500,6.55
+1995-04-24,27.00,27.50,26.87,27.25,3818100,6.49
+1995-04-21,27.37,27.37,26.87,27.00,7090000,6.43
+1995-04-20,27.75,27.87,27.25,27.37,6178800,6.51
+1995-04-19,27.00,27.75,26.75,27.75,7827500,6.61
+1995-04-18,27.12,27.25,27.00,27.12,4911700,6.46
+1995-04-17,27.37,27.62,27.00,27.00,5440800,6.43
+1995-04-13,27.62,27.75,27.00,27.25,5602600,6.49
+1995-04-12,28.00,28.25,27.00,27.62,11857700,6.57
+1995-04-11,27.00,27.12,26.62,26.75,3739600,6.37
+1995-04-10,26.75,27.00,26.62,26.87,2359100,6.40
+1995-04-07,27.12,27.12,26.62,27.00,3100600,6.43
+1995-04-06,26.50,27.25,26.25,27.12,4232000,6.46
+1995-04-05,26.37,26.87,26.25,26.50,4633900,6.31
+1995-04-04,26.87,26.87,25.62,26.62,7697600,6.34
+1995-04-03,26.87,27.25,26.87,27.12,3913500,6.46
+1995-03-31,27.00,27.50,26.75,26.87,5329300,6.40
+1995-03-30,27.12,27.87,27.00,27.75,10183100,6.61
+1995-03-29,26.00,26.87,25.87,26.62,5873600,6.34
+1995-03-28,26.00,26.25,26.00,26.00,3604500,6.19
+1995-03-27,25.75,26.00,25.50,26.00,4649800,6.19
+1995-03-24,25.00,25.62,25.00,25.50,9888400,6.07
+1995-03-23,25.00,25.12,24.75,25.12,8221500,5.98
+1995-03-22,25.25,25.37,24.87,25.12,10274500,5.98
+1995-03-21,25.25,25.62,25.12,25.37,4515200,6.04
+1995-03-20,25.62,25.75,25.25,25.37,3851000,6.04
+1995-03-17,26.00,26.00,25.62,25.75,4648100,6.13
+1995-03-16,26.25,26.37,25.87,26.00,3169800,6.19
+1995-03-15,26.37,26.37,25.75,26.12,5459800,6.22
+1995-03-14,27.00,27.00,26.12,26.25,4639500,6.25
+1995-03-13,26.75,26.87,25.75,26.87,2883300,6.40
+1995-03-10,26.00,26.75,25.87,26.62,5825200,6.34
+1995-03-09,25.50,25.87,25.50,25.75,7147200,6.13
+1995-03-08,25.50,25.62,25.12,25.37,6036500,6.04
+1995-03-07,25.25,26.00,25.12,25.50,5142400,6.07
+1995-03-06,25.50,25.62,25.00,25.50,4207700,6.07
+1995-03-03,25.25,26.12,25.00,25.62,4903600,6.10
+1995-03-02,25.62,25.62,25.00,25.37,8805700,6.04
+1995-03-01,26.00,26.25,25.50,25.62,9380200,6.10
+1995-02-28,26.12,26.50,26.00,26.12,6988600,6.22
+1995-02-27,26.75,26.87,26.00,26.00,4691100,6.19
+1995-02-24,26.50,26.75,26.37,26.75,3430400,6.37
+1995-02-23,26.75,26.87,26.50,26.62,10050600,6.34
+1995-02-22,26.37,26.75,26.25,26.62,5283100,6.34
+1995-02-21,26.37,26.50,26.25,26.25,3989600,6.25
+1995-02-17,26.25,26.50,26.12,26.25,4469600,6.25
+1995-02-16,26.25,26.37,26.00,26.22,3579500,6.24
+1995-02-15,26.12,26.62,26.00,26.12,7261300,6.22
+1995-02-14,25.75,26.12,25.50,26.12,5273800,6.22
+1995-02-13,26.00,26.12,25.62,25.75,7247900,6.13
+1995-02-10,25.37,25.87,25.25,25.87,7488600,6.16
+1995-02-09,25.37,25.62,25.25,25.25,7355400,6.01
+1995-02-08,25.50,25.62,25.12,25.50,5535000,6.07
+1995-02-07,25.62,26.00,25.37,25.37,5350900,6.04
+1995-02-06,25.75,25.75,25.37,25.62,6511400,6.10
+1995-02-03,25.87,25.87,25.00,25.75,9536900,6.13
+1995-02-02,25.25,25.62,24.87,25.62,7285100,6.10
+1995-02-01,25.12,26.12,24.75,25.12,16729400,5.98
+1995-01-31,25.00,25.37,24.75,25.25,8071300,6.01
+1995-01-30,25.37,25.75,24.62,24.75,12448300,5.89
+1995-01-27,25.62,25.75,25.25,25.37,4498400,6.04
+1995-01-26,25.87,25.87,25.37,25.37,5335200,6.04
+1995-01-25,25.50,26.37,25.50,26.12,6126700,6.22
+1995-01-24,25.87,26.12,25.75,25.75,11381200,6.13
+1995-01-23,25.75,26.25,25.25,26.25,14200000,6.19
+1995-01-20,27.25,27.37,25.87,26.37,13005100,6.21
+1995-01-19,27.87,28.75,27.25,27.50,4346200,6.48
+1995-01-18,28.62,28.75,28.00,28.25,4696700,6.66
+1995-01-17,28.75,28.87,28.50,28.75,3422700,6.78
+1995-01-16,28.62,29.00,28.37,29.00,3654000,6.83
+1995-01-13,28.25,28.62,28.25,28.62,3042200,6.74
+1995-01-12,28.50,28.62,28.12,28.12,4318900,6.63
+1995-01-11,28.62,28.62,27.87,28.37,3520100,6.69
+1995-01-10,29.00,29.25,28.37,28.37,5894900,6.69
+1995-01-09,28.50,29.00,28.37,28.87,4344400,6.80
+1995-01-06,28.50,28.87,28.25,28.37,2869300,6.69
+1995-01-05,28.87,29.00,27.62,28.37,5913800,6.69
+1995-01-04,28.00,28.62,28.00,28.62,4569600,6.74
+1995-01-03,28.00,28.12,26.75,27.87,3613400,6.57
+1994-12-30,27.87,28.25,27.75,27.87,4277000,6.57
+1994-12-29,27.25,27.87,27.25,27.87,2679500,6.57
+1994-12-28,27.75,27.75,26.87,27.25,2133900,6.42
+1994-12-27,27.25,27.75,27.25,27.75,2613400,6.54
+1994-12-23,26.75,27.75,26.75,27.00,3838600,6.36
+1994-12-22,26.75,27.12,26.25,26.75,6368400,6.30
+1994-12-21,26.00,26.62,25.87,26.62,4585700,6.27
+1994-12-20,26.12,26.37,26.00,26.25,3113100,6.19
+1994-12-19,26.37,26.50,26.12,26.25,3089500,6.19
+1994-12-16,26.25,26.50,26.00,26.37,7600100,6.21
+1994-12-15,26.12,26.25,26.00,26.12,3097600,6.16
+1994-12-14,26.25,26.50,26.00,26.25,4082100,6.19
+1994-12-13,25.75,26.37,25.62,26.12,5068300,6.16
+1994-12-12,26.00,26.12,25.75,25.75,4394400,6.07
+1994-12-09,26.25,26.37,25.87,26.00,6269300,6.13
+1994-12-08,26.62,27.00,26.00,26.37,4473100,6.21
+1994-12-07,27.12,27.25,26.75,26.87,3522700,6.33
+1994-12-06,27.25,27.50,27.00,27.37,2812100,6.45
+1994-12-05,27.37,27.75,27.37,27.62,3055500,6.51
+1994-12-02,26.87,27.37,26.62,27.25,5329300,6.42
+1994-12-01,27.12,27.25,26.62,27.00,4130500,6.36
+1994-11-30,27.00,27.37,26.87,27.12,2986600,6.39
+1994-11-29,27.00,27.12,26.75,27.00,2808100,6.36
+1994-11-28,27.50,27.62,26.87,26.87,2625300,6.33
+1994-11-25,27.37,27.75,27.25,27.50,1213900,6.48
+1994-11-23,26.75,27.62,26.37,27.25,6774500,6.42
+1994-11-22,27.87,28.12,26.75,26.87,5182600,6.33
+1994-11-21,28.00,28.12,27.75,27.87,2209200,6.57
+1994-11-18,28.37,28.50,27.75,27.87,4551000,6.57
+1994-11-17,28.75,28.87,28.25,28.37,3853600,6.69
+1994-11-16,28.75,29.12,28.62,28.75,3420400,6.78
+1994-11-15,29.00,29.50,28.50,28.75,6275600,6.78
+1994-11-14,28.62,29.00,28.50,29.00,3857300,6.83
+1994-11-11,28.50,28.75,28.50,28.50,1483300,6.72
+1994-11-10,28.37,28.62,28.25,28.62,3669200,6.74
+1994-11-09,29.00,29.12,28.25,28.37,5579700,6.69
+1994-11-08,29.25,29.25,28.62,28.75,3365900,6.78
+1994-11-07,28.75,29.12,28.37,29.12,3657300,6.86
+1994-11-04,29.75,29.75,28.87,28.87,3636300,6.80
+1994-11-03,29.37,29.62,29.25,29.62,2810900,6.98
+1994-11-02,29.00,29.62,28.75,29.12,4907100,6.86
+1994-11-01,29.37,29.62,28.87,29.00,5734300,6.83
+1994-10-31,29.62,29.75,29.50,29.50,6296200,6.95
+1994-10-28,29.12,29.62,29.12,29.62,5042900,6.98
+1994-10-27,29.50,29.62,28.87,29.00,8016300,6.83
+1994-10-26,30.00,30.00,28.87,29.25,11220700,6.89
+1994-10-25,28.50,29.37,28.50,29.25,8743100,6.83
+1994-10-24,28.87,29.25,28.50,28.62,3637900,6.68
+1994-10-21,28.25,29.00,28.00,28.87,6330300,6.74
+1994-10-20,29.37,29.37,28.37,28.75,5215500,6.72
+1994-10-19,28.87,29.37,28.75,29.37,3345300,6.86
+1994-10-18,29.12,29.12,28.75,29.00,3232000,6.77
+1994-10-17,29.25,29.50,29.00,29.12,4936300,6.80
+1994-10-14,29.00,29.50,28.62,29.37,4179100,6.86
+1994-10-13,29.62,29.75,28.75,28.87,10837700,6.74
+1994-10-12,29.12,29.37,28.87,29.00,5607200,6.77
+1994-10-11,28.75,29.37,28.62,29.37,7974200,6.86
+1994-10-10,27.87,28.37,27.50,28.25,4892100,6.60
+1994-10-07,27.25,27.62,27.00,27.25,3153000,6.36
+1994-10-06,27.75,27.75,27.00,27.25,2964400,6.36
+1994-10-05,27.00,27.87,26.62,27.62,5834100,6.45
+1994-10-04,27.62,27.75,26.75,27.12,6457400,6.33
+1994-10-03,27.75,27.87,27.25,27.50,4454400,6.42
+1994-09-30,27.62,28.12,27.50,27.75,3839100,6.48
+1994-09-29,28.00,28.12,27.50,27.50,3672300,6.42
+1994-09-28,28.25,28.37,27.87,28.00,5104100,6.54
+1994-09-27,27.25,27.87,27.00,27.87,6186500,6.51
+1994-09-26,26.75,27.00,26.50,26.62,7599600,6.22
+1994-09-23,27.12,27.37,26.12,26.62,10191000,6.22
+1994-09-22,27.75,28.12,26.87,27.00,9122600,6.31
+1994-09-21,27.87,28.12,27.37,27.50,8882100,6.42
+1994-09-20,27.87,28.37,27.62,27.75,7206800,6.48
+1994-09-19,28.75,28.87,27.87,28.00,6584100,6.54
+1994-09-16,28.62,28.87,28.37,28.62,8879100,6.68
+1994-09-15,29.25,29.25,28.62,28.87,4887900,6.74
+1994-09-14,28.75,29.12,28.37,29.12,6484200,6.80
+1994-09-13,29.12,29.37,28.62,28.75,8222900,6.72
+1994-09-12,29.25,29.50,29.00,29.00,3142300,6.77
+1994-09-09,29.50,29.50,29.12,29.25,4316300,6.83
+1994-09-08,29.50,29.87,29.37,29.50,3311000,6.89
+1994-09-07,30.25,30.25,29.50,29.62,4302700,6.92
+1994-09-06,29.62,30.12,29.37,30.00,3121900,7.01
+1994-09-02,30.25,30.25,29.37,29.62,3547000,6.92
+1994-09-01,29.50,30.00,29.25,30.00,7712000,7.01
+1994-08-31,30.62,30.62,28.87,29.25,12558300,6.83
+1994-08-30,30.37,31.12,30.25,30.62,4501600,7.15
+1994-08-29,30.87,31.12,30.50,30.50,3437900,7.12
+1994-08-26,30.37,30.75,30.25,30.50,6056900,7.12
+1994-08-25,30.62,30.62,29.87,29.87,3489000,6.98
+1994-08-24,29.62,30.62,29.50,30.62,4988400,7.15
+1994-08-23,29.50,29.75,29.37,29.62,3865300,6.92
+1994-08-22,29.75,29.87,29.37,29.50,2797600,6.89
+1994-08-19,29.50,29.75,29.25,29.75,5422400,6.95
+1994-08-18,30.37,30.37,29.50,29.50,4369100,6.89
+1994-08-17,31.00,31.12,30.37,30.62,5528700,7.15
+1994-08-16,29.75,30.75,29.62,30.50,5163200,7.12
+1994-08-15,29.62,29.87,29.37,29.62,3207500,6.92
+1994-08-12,29.87,30.00,29.50,29.62,2035300,6.92
+1994-08-11,30.25,30.37,29.62,29.75,4368700,6.95
+1994-08-10,30.37,30.37,30.12,30.25,2245800,7.07
+1994-08-09,30.37,30.50,30.00,30.12,4190400,7.04
+1994-08-08,30.25,30.25,30.00,30.12,3687200,7.04
+1994-08-05,29.37,29.87,29.37,29.75,4700500,6.95
+1994-08-04,30.25,30.37,29.37,29.50,11755900,6.89
+1994-08-03,31.50,31.62,31.00,31.50,2895500,7.36
+1994-08-02,31.87,31.87,31.25,31.50,3364900,7.36
+1994-08-01,32.00,32.00,31.62,31.87,5192000,7.44
+1994-07-29,31.50,32.13,31.37,31.87,5441300,7.44
+1994-07-28,30.37,31.25,30.37,31.00,7011500,7.24
+1994-07-27,31.37,31.87,30.12,30.37,7545000,7.09
+1994-07-26,31.37,32.00,31.25,31.62,4176100,7.33
+1994-07-25,31.37,31.75,31.12,31.37,2250300,7.28
+1994-07-22,31.37,31.37,30.87,31.12,2070800,7.22
+1994-07-21,31.75,31.75,30.87,31.00,4248500,7.19
+1994-07-20,31.50,32.00,30.62,31.87,4241500,7.39
+1994-07-19,31.87,32.13,31.37,31.37,3144800,7.28
+1994-07-18,31.75,32.00,31.62,31.87,2686500,7.39
+1994-07-15,31.37,31.75,31.25,31.62,4240200,7.33
+1994-07-14,32.75,32.75,31.50,31.62,9340700,7.33
+1994-07-13,31.25,32.38,31.12,32.25,9225900,7.48
+1994-07-12,30.87,31.37,30.00,31.25,5519400,7.25
+1994-07-11,30.75,30.87,30.12,30.37,3842400,7.04
+1994-07-08,29.62,30.75,29.50,30.62,7541500,7.10
+1994-07-07,29.25,29.87,28.87,29.87,6361600,6.93
+1994-07-06,28.87,29.37,28.75,28.87,4482200,6.70
+1994-07-05,58.50,58.88,57.63,57.88,3509600,6.71
+1994-07-01,59.63,59.63,58.88,59.00,3438300,6.84
+1994-06-30,59.75,60.00,58.88,59.00,5669400,6.84
+1994-06-29,59.13,59.88,58.88,59.38,4908700,6.89
+1994-06-28,59.75,59.88,58.63,59.13,10900100,6.86
+1994-06-27,57.50,59.75,57.25,59.75,6379500,6.93
+1994-06-24,57.38,57.88,56.25,57.75,5596700,6.70
+1994-06-23,58.38,58.63,57.13,57.38,5118800,6.65
+1994-06-22,58.50,58.88,58.00,58.25,4324200,6.75
+1994-06-21,58.75,59.13,57.25,58.25,9024200,6.75
+1994-06-20,59.38,59.63,58.88,59.00,3994100,6.84
+1994-06-17,60.63,60.75,59.75,59.88,8393800,6.94
+1994-06-16,60.63,61.63,60.50,60.63,5877800,7.03
+1994-06-15,61.63,62.25,60.63,60.63,7863500,7.03
+1994-06-14,59.88,61.50,59.63,61.13,14977200,7.09
+1994-06-13,57.13,59.00,57.13,58.88,4831400,6.83
+1994-06-10,56.63,57.63,56.38,57.13,4068600,6.62
+1994-06-09,55.25,56.38,55.13,56.25,3576400,6.52
+1994-06-08,56.63,56.75,54.88,55.63,5384500,6.45
+1994-06-07,55.75,56.38,55.75,56.00,4482500,6.49
+1994-06-06,57.00,57.25,55.88,55.88,4051100,6.48
+1994-06-03,57.00,57.13,56.38,56.88,7108700,6.60
+1994-06-02,58.75,58.88,57.25,57.25,3948000,6.64
+1994-06-01,57.75,58.50,57.13,58.50,3850100,6.78
+1994-05-31,57.75,58.25,57.75,57.75,5071200,6.70
+1994-05-27,57.25,58.38,57.25,58.00,4216500,6.73
+1994-05-26,58.75,58.94,57.25,57.75,4699300,6.70
+1994-05-25,58.00,59.13,57.50,58.50,3392800,6.78
+1994-05-24,59.88,59.88,58.25,58.50,4183300,6.78
+1994-05-23,59.50,59.75,59.00,59.25,2810400,6.87
+1994-05-20,59.25,60.13,59.25,59.75,9581400,6.93
+1994-05-19,58.88,59.50,58.38,59.13,6349700,6.86
+1994-05-18,59.63,59.63,58.13,58.88,8587200,6.83
+1994-05-17,57.88,59.50,57.63,59.38,3395600,6.89
+1994-05-16,57.63,58.00,57.56,57.75,3323200,6.70
+1994-05-13,57.75,58.13,57.00,58.00,5194700,6.73
+1994-05-12,58.88,58.88,57.38,57.75,5069500,6.70
+1994-05-11,59.25,59.63,57.88,57.88,5639700,6.71
+1994-05-10,58.38,59.50,58.38,59.25,3683700,6.87
+1994-05-09,57.13,58.25,57.13,57.88,4896400,6.71
+1994-05-06,58.25,58.63,57.75,58.00,11043800,6.73
+1994-05-05,60.00,60.25,58.88,59.00,6071500,6.84
+1994-05-04,61.00,61.25,59.63,60.00,6561900,6.96
+1994-05-03,60.88,61.00,59.75,61.00,5315600,7.07
+1994-05-02,59.50,60.88,59.13,60.88,7848100,7.06
+1994-04-29,57.00,58.50,56.63,58.38,11385000,6.77
+1994-04-28,58.00,58.50,56.88,57.50,5932300,6.67
+1994-04-26,57.75,58.00,57.13,57.88,5385900,6.71
+1994-04-25,56.50,58.00,56.25,57.88,7281800,6.66
+1994-04-22,56.13,56.88,55.38,55.63,8635800,6.40
+1994-04-21,54.88,56.50,54.25,55.63,14529300,6.40
+1994-04-20,56.50,56.75,53.50,54.38,14951600,6.26
+1994-04-19,57.13,57.50,54.75,56.38,8756400,6.49
+1994-04-18,58.75,58.88,57.63,57.88,4917400,6.66
+1994-04-15,58.50,59.75,58.25,58.25,8787800,6.70
+1994-04-14,56.88,59.13,56.50,58.50,9773000,6.73
+1994-04-13,57.50,58.75,56.50,57.13,6878000,6.57
+1994-04-12,58.38,58.38,57.38,57.50,4045200,6.62
+1994-04-11,59.00,59.63,57.75,58.00,5009700,6.67
+1994-04-08,60.38,60.38,58.00,58.38,6328400,6.72
+1994-04-07,61.00,61.00,59.75,60.63,5045700,6.98
+1994-04-06,61.00,61.50,60.63,60.88,5276800,7.00
+1994-04-05,59.50,60.88,59.50,60.88,7012900,7.00
+1994-04-04,57.75,59.00,56.88,58.75,10804000,6.76
+1994-03-31,58.50,59.00,57.00,58.75,8914100,6.76
+1994-03-30,59.88,59.88,58.25,58.25,8264100,6.70
+1994-03-29,60.50,60.75,59.13,59.25,5795300,6.82
+1994-03-28,60.00,60.75,59.63,60.13,7308000,6.92
+1994-03-25,61.50,61.50,60.25,60.25,6595500,6.93
+1994-03-24,62.00,62.25,60.00,61.38,13100500,7.06
+1994-03-23,62.13,64.12,61.88,63.38,6037500,7.29
+1994-03-22,61.75,61.75,61.13,61.63,3081300,7.09
+1994-03-21,61.63,62.25,60.88,61.13,7018200,7.03
+1994-03-18,61.38,62.63,61.25,61.50,10433800,7.08
+1994-03-17,63.63,63.88,62.25,62.38,6501100,7.18
+1994-03-16,62.50,63.63,61.50,63.63,6668200,7.32
+1994-03-15,64.12,64.12,63.13,63.13,5196100,7.26
+1994-03-14,65.50,65.50,64.37,64.37,2572700,7.41
+1994-03-11,65.00,65.50,64.12,65.50,3004800,7.54
+1994-03-10,65.50,65.62,63.38,65.00,3735100,7.48
+1994-03-09,64.12,65.37,63.75,65.37,3294900,7.52
+1994-03-08,64.50,64.75,63.75,63.75,4320700,7.33
+1994-03-07,65.75,65.87,64.25,64.37,5115300,7.41
+1994-03-04,64.00,65.37,63.13,65.12,7067100,7.49
+1994-03-03,64.37,64.87,63.50,63.63,5790400,7.32
+1994-03-02,62.00,64.12,61.00,63.88,11296200,7.35
+1994-03-01,62.50,62.75,61.38,62.25,6478700,7.16
+1994-02-28,62.13,62.75,62.00,62.13,6423500,7.15
+1994-02-25,62.63,62.88,61.00,61.50,9717400,7.08
+1994-02-24,63.75,64.00,62.00,62.50,9036800,7.19
+1994-02-23,64.62,65.50,63.75,64.25,6990900,7.39
+1994-02-22,65.00,65.00,63.63,64.50,4729000,7.42
+1994-02-18,64.37,65.12,63.88,64.50,5594900,7.42
+1994-02-17,65.87,66.00,64.25,64.62,7187000,7.43
+1994-02-16,66.87,66.87,65.00,65.00,4311200,7.48
+1994-02-15,65.87,66.25,65.12,66.25,5755800,7.62
+1994-02-14,65.75,66.62,65.50,65.75,4891200,7.56
+1994-02-11,65.75,65.75,64.62,65.50,8234100,7.54
+1994-02-10,68.75,68.87,66.00,66.00,17735500,7.59
+1994-02-09,68.75,69.62,68.37,68.50,10805700,7.88
+1994-02-08,69.00,69.75,68.37,69.50,5411100,8.00
+1994-02-07,67.75,68.87,66.50,68.87,8296300,7.92
+1994-02-04,69.75,70.12,68.00,68.00,11328000,7.82
+1994-02-03,68.00,69.62,67.62,69.37,11178800,7.98
+1994-02-02,67.12,67.87,66.62,67.75,4776900,7.80
+1994-02-01,67.00,68.25,66.50,66.75,5620800,7.68
+1994-01-31,67.00,67.12,66.12,67.00,4019300,7.71
+1994-01-28,67.37,67.37,64.87,65.25,5596700,7.51
+1994-01-27,65.50,66.75,64.87,66.75,9589100,7.68
+1994-01-26,65.00,65.25,64.25,64.87,4029400,7.46
+1994-01-25,66.00,66.25,64.37,65.12,6834600,7.49
+1994-01-24,67.00,67.12,65.50,65.62,6134700,7.55
+1994-01-21,67.12,67.50,66.50,67.50,5406500,7.72
+1994-01-20,67.37,67.62,66.37,67.12,5060100,7.68
+1994-01-19,68.62,69.50,66.75,67.50,5731300,7.72
+1994-01-18,69.00,69.37,68.37,68.62,5105900,7.85
+1994-01-17,68.25,68.50,67.37,68.37,2621600,7.82
+1994-01-14,68.00,68.62,68.00,68.25,5342900,7.81
+1994-01-13,67.62,68.37,66.75,67.87,6500100,7.76
+1994-01-12,68.12,68.62,67.00,67.50,9616000,7.72
+1994-01-11,67.12,69.25,66.87,68.25,11130500,7.81
+1994-01-10,65.25,67.25,65.00,67.25,11449400,7.69
+1994-01-07,63.88,64.75,63.63,64.62,3618700,7.39
+1994-01-06,64.00,64.25,63.00,63.63,4724400,7.28
+1994-01-05,64.50,64.62,63.75,63.75,6118600,7.29
+1994-01-04,63.38,64.50,62.88,63.88,6198400,7.31
+1994-01-03,63.88,64.00,62.50,63.38,6672100,7.25
+1993-12-31,65.00,65.00,64.37,64.50,2030400,7.38
+1993-12-30,64.75,65.00,64.37,64.75,3510600,7.41
+1993-12-29,64.87,65.12,64.37,64.75,2697800,7.41
+1993-12-28,64.75,65.50,64.75,64.75,3004800,7.41
+1993-12-27,64.87,65.00,64.25,64.50,2200700,7.38
+1993-12-23,65.75,66.12,64.75,64.87,3290400,7.42
+1993-12-22,65.00,66.12,64.62,65.62,5883700,7.51
+1993-12-21,62.88,64.75,62.75,64.75,5156200,7.41
+1993-12-20,63.25,63.50,62.63,62.75,4092700,7.18
+1993-12-17,62.50,63.25,62.50,62.63,4083300,7.16
+1993-12-16,63.13,63.50,62.50,62.50,3837500,7.15
+1993-12-15,63.50,63.50,62.75,62.88,4565700,7.19
+1993-12-14,64.50,64.50,63.25,63.50,3449500,7.26
+1993-12-13,64.50,65.00,63.63,64.75,4793000,7.41
+1993-12-10,63.88,64.37,63.00,64.37,4929700,7.36
+1993-12-09,63.63,64.12,63.50,63.50,7547800,7.26
+1993-12-08,63.38,63.38,62.88,63.25,4248300,7.23
+1993-12-07,62.50,63.50,62.38,63.38,4017600,7.25
+1993-12-06,63.25,63.50,62.63,62.88,4710100,7.19
+1993-12-03,62.63,63.13,62.38,63.13,4765700,7.22
+1993-12-02,62.50,63.25,61.75,62.25,5381000,7.12
+1993-12-01,61.75,63.00,61.38,62.63,5496000,7.16
+1993-11-30,61.63,61.75,60.50,60.75,4010200,6.95
+1993-11-29,62.25,62.38,61.63,61.75,4127000,7.06
+1993-11-26,61.25,61.38,61.13,61.25,1061000,7.01
+1993-11-24,59.75,61.00,59.63,61.00,5388000,6.98
+1993-11-23,59.50,59.75,58.63,59.63,4760800,6.82
+1993-11-22,61.38,61.38,59.00,59.63,9560800,6.82
+1993-11-19,62.50,62.50,61.63,61.75,5317700,7.06
+1993-11-18,62.00,62.50,61.75,62.50,4853400,7.15
+1993-11-17,62.63,62.63,61.38,61.88,4755600,7.08
+1993-11-16,62.38,62.75,62.00,62.13,4084000,7.11
+1993-11-15,61.88,62.13,61.50,62.13,3433400,7.11
+1993-11-12,62.25,62.25,61.13,61.88,4480800,7.08
+1993-11-11,62.00,62.63,61.00,61.00,4924100,6.98
+1993-11-10,61.13,61.88,60.63,61.75,4543700,7.06
+1993-11-09,62.13,62.13,60.50,60.88,3940600,6.96
+1993-11-08,61.13,61.88,61.00,61.50,4042400,7.03
+1993-11-05,61.00,61.38,59.75,60.88,7501700,6.96
+1993-11-04,62.00,62.75,61.13,61.25,5096400,7.01
+1993-11-03,64.25,64.75,62.50,63.25,8524600,7.23
+1993-11-02,62.88,63.88,62.50,63.75,6649700,7.29
+1993-11-01,61.88,62.75,61.75,62.63,7485900,7.16
+1993-10-29,63.00,63.00,61.75,61.88,8569000,7.08
+1993-10-28,60.50,63.25,60.38,62.88,16123500,7.19
+1993-10-27,60.50,61.13,59.75,60.38,17775700,6.91
+1993-10-26,59.13,59.75,59.00,59.75,4817400,6.83
+1993-10-25,58.88,59.38,57.88,59.25,6637500,6.73
+1993-10-22,59.00,59.63,58.50,59.25,4580100,6.73
+1993-10-21,58.25,59.75,58.13,59.00,6145600,6.70
+1993-10-20,58.13,58.38,57.75,58.38,3908800,6.63
+1993-10-19,58.50,58.88,57.88,58.00,5563100,6.59
+1993-10-18,57.13,58.88,57.13,58.63,7849900,6.66
+1993-10-15,57.88,58.13,57.25,57.38,4833500,6.52
+1993-10-14,56.00,57.75,55.88,57.50,9509100,6.53
+1993-10-13,54.88,55.50,54.88,55.25,303800,6.28
+1993-10-12,55.25,55.50,54.88,54.88,2818100,6.23
+1993-10-11,55.25,55.38,54.75,55.00,1650100,6.25
+1993-10-08,55.88,56.13,55.00,55.63,4502400,6.32
+1993-10-07,55.50,56.25,55.38,55.88,5036300,6.35
+1993-10-06,56.50,56.63,55.38,55.50,4091000,6.30
+1993-10-05,56.88,57.13,56.50,56.75,3606400,6.45
+1993-10-04,56.25,56.88,56.25,56.75,3602600,6.45
+1993-10-01,55.38,56.50,55.25,56.50,6360200,6.42
+1993-09-30,55.25,55.63,54.75,55.25,3992000,6.28
+1993-09-29,56.25,56.38,55.25,55.25,3026400,6.28
+1993-09-28,55.88,56.50,55.38,56.25,3958800,6.39
+1993-09-27,57.00,57.00,55.75,56.00,4177000,6.36
+1993-09-24,56.75,57.75,56.38,56.88,9249300,6.46
+1993-09-23,55.00,56.88,54.88,56.88,9344800,6.46
+1993-09-22,54.75,55.25,54.38,54.63,5030000,6.21
+1993-09-21,55.13,55.13,54.00,54.38,6078100,6.18
+1993-09-20,55.00,55.50,54.75,55.00,4604500,6.25
+1993-09-17,54.38,55.00,54.38,54.75,7167100,6.22
+1993-09-16,54.88,54.88,54.25,54.50,3476700,6.19
+1993-09-15,53.88,54.88,53.38,54.75,6001500,6.22
+1993-09-14,54.38,54.50,53.50,53.75,5030700,6.11
+1993-09-13,53.75,55.13,53.75,55.00,5933000,6.25
+1993-09-10,53.00,54.00,53.00,53.63,4635300,6.09
+1993-09-09,51.75,53.00,51.63,52.88,6536100,6.01
+1993-09-08,51.00,51.63,50.88,51.50,4640900,5.85
+1993-09-07,50.75,51.38,50.63,50.88,2713200,5.78
+1993-09-03,51.38,51.38,50.50,50.50,2380700,5.74
+1993-09-02,52.38,52.38,51.38,51.50,2196100,5.85
+1993-09-01,50.88,52.38,50.75,52.38,4123500,5.95
+1993-08-31,51.25,51.50,50.75,51.00,3683000,5.79
+1993-08-30,51.75,52.13,50.88,51.25,3103300,5.82
+1993-08-27,52.00,52.13,51.63,51.75,2589800,5.88
+1993-08-26,51.88,52.75,51.63,52.25,4408400,5.94
+1993-08-25,52.00,52.38,51.50,51.88,6185100,5.89
+1993-08-24,50.25,51.88,50.13,51.75,5881300,5.88
+1993-08-23,49.50,50.38,49.25,50.13,5126800,5.69
+1993-08-20,50.88,50.88,49.00,49.50,12853000,5.62
+1993-08-19,50.63,51.13,50.50,50.88,7119600,5.78
+1993-08-18,51.88,51.88,49.63,50.25,6831500,5.71
+1993-08-17,52.50,52.50,51.75,51.75,1978700,5.88
+1993-08-16,51.75,52.50,51.38,52.13,3301600,5.92
+1993-08-13,52.63,52.63,51.50,51.88,3021500,5.89
+1993-08-12,52.88,53.38,52.13,52.38,1980800,5.95
+1993-08-11,52.63,52.75,52.13,52.75,2186700,5.99
+1993-08-10,52.25,52.63,52.13,52.50,2061200,5.96
+1993-08-09,51.75,52.88,51.63,52.25,3385800,5.94
+1993-08-06,51.38,51.88,51.25,51.63,5334100,5.87
+1993-08-05,53.75,53.88,52.13,52.63,4577300,5.98
+1993-08-04,54.63,54.75,53.75,53.75,4725800,6.11
+1993-08-03,54.63,55.00,54.38,54.63,4099700,6.21
+1993-08-02,53.38,54.75,53.00,54.50,6982200,6.19
+1993-07-30,53.63,53.75,52.75,52.75,2699600,5.99
+1993-07-29,52.50,53.75,52.13,53.13,5497400,6.04
+1993-07-28,51.88,52.50,50.75,52.00,7415700,5.91
+1993-07-27,52.25,52.50,50.88,51.25,3151200,5.82
+1993-07-26,52.00,52.88,52.00,52.75,2632400,5.95
+1993-07-23,52.25,52.38,51.50,52.13,2814900,5.88
+1993-07-22,53.13,53.25,52.38,52.50,2354500,5.92
+1993-07-21,53.00,53.63,52.75,53.50,4776500,6.03
+1993-07-20,51.63,53.50,50.88,53.25,6781100,6.00
+1993-07-19,51.38,51.75,51.25,51.50,3287900,5.81
+1993-07-16,50.75,51.63,50.63,51.38,4167900,5.79
+1993-07-15,51.38,51.38,50.63,51.00,2934800,5.75
+1993-07-14,50.63,51.50,50.50,51.38,4647900,5.79
+1993-07-13,50.88,50.88,50.25,50.63,6471000,5.71
+1993-07-12,51.25,51.25,49.75,50.13,8018000,5.65
+1993-07-09,51.00,52.38,50.75,52.13,5067800,5.88
+1993-07-08,49.75,51.25,49.38,51.25,8369700,5.78
+1993-07-07,48.50,49.63,48.50,49.50,5455500,5.58
+1993-07-06,49.50,50.00,48.38,48.38,7604400,5.45
+1993-07-02,50.75,50.75,49.25,49.75,7613900,5.61
+1993-07-01,52.13,52.25,50.63,51.00,4317500,5.75
+1993-06-30,51.50,52.63,51.50,52.25,2771900,5.89
+1993-06-29,51.75,52.38,51.50,51.50,2954100,5.81
+1993-06-28,50.75,51.88,50.75,51.63,4982800,5.82
+1993-06-25,51.13,51.25,50.50,50.88,2342600,5.74
+1993-06-24,50.25,50.88,50.25,50.75,3022200,5.72
+1993-06-23,51.00,51.13,50.00,50.50,4121700,5.69
+1993-06-22,51.38,51.88,50.50,51.13,5781300,5.76
+1993-06-21,50.13,51.25,50.13,51.13,6788800,5.76
+1993-06-18,50.13,50.50,49.75,50.00,9207700,5.64
+1993-06-17,50.38,50.88,50.25,50.88,3982600,5.74
+1993-06-16,50.00,50.25,49.88,49.88,10027900,5.62
+1993-06-15,52.25,52.25,50.75,50.88,6924500,5.74
+1993-06-14,52.88,53.25,51.50,51.88,6834300,5.85
+1993-06-11,54.63,54.63,53.63,53.75,3175400,6.06
+1993-06-10,54.25,54.75,54.25,54.63,2329300,6.16
+1993-06-09,54.75,55.38,54.50,54.50,3199800,6.14
+1993-06-08,55.38,55.38,54.50,54.63,3234800,6.16
+1993-06-07,55.25,55.88,55.13,55.50,4915700,6.26
+1993-06-04,54.88,56.00,54.88,55.13,7590100,6.22
+1993-06-03,53.00,55.50,53.00,55.38,10876400,6.24
+1993-06-02,53.13,53.25,52.63,53.00,5023000,5.98
+1993-06-01,52.38,53.38,52.25,53.00,4531800,5.98
+1993-05-28,52.50,52.75,51.88,52.00,3388300,5.86
+1993-05-27,52.75,53.25,52.38,52.38,3701900,5.91
+1993-05-26,51.75,53.00,51.75,52.63,4012300,5.93
+1993-05-25,51.88,52.13,51.50,51.50,3420100,5.81
+1993-05-24,50.25,51.63,50.25,51.63,5338700,5.82
+1993-05-21,51.63,52.25,50.00,50.38,6270000,5.68
+1993-05-20,52.50,52.63,51.63,51.75,6712600,5.83
+1993-05-19,52.25,52.88,51.13,52.13,15264500,5.88
+1993-05-18,54.88,55.00,52.63,53.25,9282900,6.00
+1993-05-17,54.00,55.00,54.00,54.88,2508000,6.19
+1993-05-14,54.63,54.75,53.75,53.88,3883300,6.07
+1993-05-13,55.38,55.75,54.50,54.50,3778400,6.14
+1993-05-12,55.00,55.63,54.88,55.63,3458500,6.27
+1993-05-11,55.38,55.38,54.50,55.00,3013500,6.20
+1993-05-10,55.38,56.00,55.25,55.38,5192900,6.24
+1993-05-07,55.50,55.75,54.88,55.38,3341100,6.24
+1993-05-06,56.00,56.13,55.50,55.75,2890800,6.29
+1993-05-05,55.88,56.50,55.50,55.88,7410400,6.30
+1993-05-04,55.88,56.50,55.25,56.13,6242800,6.33
+1993-05-03,54.75,56.13,54.75,55.75,7824000,6.29
+1993-04-30,55.13,55.25,54.50,54.75,7207700,6.17
+1993-04-29,54.38,55.13,54.00,54.75,8964700,6.17
+1993-04-28,54.00,54.88,53.63,54.50,10813800,6.14
+1993-04-27,51.00,52.63,51.00,52.63,5047800,5.93
+1993-04-26,52.50,52.63,51.13,51.13,3011100,5.76
+1993-04-23,51.63,53.13,51.38,52.88,5470500,5.92
+1993-04-22,52.88,54.75,52.00,52.00,5104800,5.82
+1993-04-21,53.50,53.50,52.50,52.63,3881200,5.89
+1993-04-20,53.75,55.00,52.50,53.25,6386800,5.96
+1993-04-19,55.00,55.13,53.75,54.25,2919100,6.07
+1993-04-16,54.75,55.38,54.63,55.13,4943300,6.17
+1993-04-15,54.88,55.00,54.13,54.63,5094300,6.11
+1993-04-14,54.75,55.13,54.50,54.75,4079800,6.13
+1993-04-13,55.75,55.88,54.50,54.50,5496700,6.10
+1993-04-12,54.63,55.38,54.25,55.38,5591800,6.20
+1993-04-08,54.88,55.00,54.50,54.63,3579200,6.11
+1993-04-07,53.75,54.75,53.63,54.63,8911300,6.11
+1993-04-06,52.63,54.00,52.50,54.00,8164900,6.04
+1993-04-05,51.50,52.00,51.13,52.00,4765700,5.82
+1993-04-02,51.50,51.63,51.00,51.25,5989600,5.73
+1993-04-01,52.13,52.13,51.88,52.00,6493800,5.82
+1993-03-31,53.13,53.25,52.00,52.00,6064800,5.82
+1993-03-30,53.25,53.25,52.38,52.75,2667400,5.90
+1993-03-29,52.88,53.50,52.63,53.00,4095500,5.93
+1993-03-26,52.63,53.00,52.00,52.38,3123600,5.86
+1993-03-25,52.00,52.38,51.63,52.38,6134400,5.86
+1993-03-24,53.13,53.50,51.75,52.13,4633200,5.83
+1993-03-23,52.63,53.50,52.63,53.00,6179500,5.93
+1993-03-22,51.63,52.63,51.63,52.50,5247800,5.87
+1993-03-19,51.75,52.38,51.25,51.75,10366600,5.79
+1993-03-18,49.75,51.63,49.63,51.63,15590400,5.78
+1993-03-17,49.00,49.38,48.50,48.75,3152600,5.45
+1993-03-16,48.88,49.38,48.25,48.50,2183200,5.43
+1993-03-15,48.63,49.00,48.50,48.88,1904600,5.47
+1993-03-12,48.00,48.75,47.38,48.25,5171200,5.40
+1993-03-11,49.88,50.13,49.00,49.00,3870000,5.48
+1993-03-10,49.88,50.00,49.50,50.00,3609200,5.59
+1993-03-09,49.88,50.25,49.63,49.75,5796300,5.57
+1993-03-08,49.88,50.25,49.50,49.88,6271800,5.58
+1993-03-05,48.50,49.38,48.00,49.25,7894600,5.51
+1993-03-04,48.25,49.00,47.63,47.88,4924100,5.36
+1993-03-03,47.88,48.13,47.38,47.88,4722700,5.36
+1993-03-02,46.75,47.88,46.50,47.88,3937500,5.36
+1993-03-01,46.00,46.38,45.88,46.38,3716500,5.19
+1993-02-26,46.13,46.25,45.75,45.88,3435800,5.13
+1993-02-25,46.00,46.38,45.75,46.13,4032600,5.16
+1993-02-24,45.00,46.00,44.88,45.88,5289700,5.13
+1993-02-23,46.75,47.00,44.75,44.88,6822000,5.02
+1993-02-22,46.50,47.13,46.50,46.75,3473200,5.23
+1993-02-19,46.63,46.75,46.00,46.63,5231000,5.22
+1993-02-18,47.25,47.25,46.00,46.38,5023700,5.19
+1993-02-17,47.25,47.38,46.50,46.75,6204700,5.23
+1993-02-16,48.75,48.88,47.38,47.50,7614900,5.31
+1993-02-12,50.75,50.75,49.25,49.25,4537800,5.51
+1993-02-11,50.00,50.88,49.63,50.63,9047200,5.66
+1993-02-10,48.75,49.88,48.25,49.75,4218200,5.57
+1993-02-09,50.00,50.00,48.50,48.88,3275000,5.47
+1993-02-08,49.75,50.13,49.38,50.00,4955900,5.59
+1993-02-05,49.88,50.25,49.38,49.63,8735400,5.55
+1993-02-04,48.75,50.25,48.50,50.13,17128600,5.61
+1993-02-03,47.00,47.88,46.88,47.75,6501100,5.34
+1993-02-02,47.25,47.50,46.75,47.13,4949200,5.27
+1993-02-01,46.38,47.25,45.50,47.25,3243900,5.29
+1993-01-29,46.75,46.75,45.63,46.13,4267200,5.16
+1993-01-28,47.25,47.38,46.50,46.63,5663800,5.22
+1993-01-27,47.88,47.88,47.25,47.50,3765100,5.31
+1993-01-26,48.13,48.63,47.63,47.88,7490100,5.36
+1993-01-25,48.00,48.25,47.63,48.00,4515400,5.37
+1993-01-22,47.38,48.25,47.38,48.00,6619600,5.33
+1993-01-21,46.38,47.25,46.25,47.25,3184500,5.24
+1993-01-20,47.13,47.38,46.63,46.63,3136600,5.17
+1993-01-19,47.25,47.75,46.88,47.38,8588600,5.26
+1993-01-18,46.00,46.63,45.88,46.63,4319300,5.17
+1993-01-15,44.75,46.75,44.63,46.00,9132200,5.10
+1993-01-14,44.50,45.50,44.25,44.75,2911400,4.97
+1993-01-13,45.00,45.13,44.13,44.38,2594000,4.92
+1993-01-12,45.25,45.25,44.75,45.00,2857600,4.99
+1993-01-11,45.25,45.63,45.00,45.13,3218700,5.01
+1993-01-08,44.63,45.75,44.38,45.00,6389200,4.99
+1993-01-07,44.50,46.00,44.50,44.75,11176700,4.97
+1993-01-06,44.50,44.88,44.25,44.75,7096800,4.97
+1993-01-05,44.00,44.88,43.88,44.63,6949300,4.95
+1993-01-04,43.25,44.13,43.00,44.00,4927900,4.88
+1992-12-31,43.38,43.63,42.75,42.88,2393300,4.76
+1992-12-30,42.25,43.50,42.00,43.50,3414100,4.83
+1992-12-29,42.50,43.38,42.25,42.38,3158200,4.70
+1992-12-28,42.50,42.50,41.88,42.25,2459700,4.69
+1992-12-24,41.75,42.50,41.63,42.38,1288200,4.70
+1992-12-23,41.50,42.00,41.38,41.63,2398900,4.62
+1992-12-22,40.88,41.75,40.75,41.75,3900800,4.63
+1992-12-21,40.63,41.13,40.13,41.00,3804300,4.55
+1992-12-18,40.00,40.50,39.75,40.38,8210700,4.48
+1992-12-17,39.75,40.13,39.13,39.75,8137900,4.41
+1992-12-16,41.50,41.75,40.50,40.63,5932000,4.51
+1992-12-15,42.13,42.13,41.38,41.38,6849300,4.59
+1992-12-14,42.50,42.88,42.25,42.25,2374800,4.69
+1992-12-11,42.63,42.75,42.38,42.63,2513900,4.73
+1992-12-10,42.88,42.88,42.38,42.63,2709000,4.73
+1992-12-09,43.00,43.25,42.50,42.88,4899600,4.76
+1992-12-08,42.63,43.13,42.63,43.13,4005300,4.79
+1992-12-07,42.50,42.63,42.13,42.50,3871400,4.72
+1992-12-04,42.25,43.00,42.00,42.88,4358400,4.76
+1992-12-03,42.25,42.38,41.88,42.00,2401000,4.66
+1992-12-02,42.00,42.38,41.63,42.25,6671400,4.69
+1992-12-01,42.13,42.88,42.00,42.63,6407400,4.73
+1992-11-30,41.75,42.50,41.50,42.00,7212500,4.66
+1992-11-27,41.38,41.88,41.25,41.75,3559900,4.63
+1992-11-25,39.50,41.25,39.38,41.00,4214400,4.55
+1992-11-24,40.50,41.13,39.50,39.50,5562800,4.38
+1992-11-23,40.25,41.00,40.13,40.50,3979100,4.49
+1992-11-20,39.63,40.38,39.38,40.25,4725500,4.47
+1992-11-19,38.88,39.63,38.75,39.38,2917000,4.37
+1992-11-18,39.63,39.75,38.75,38.88,3672500,4.31
+1992-11-17,39.88,40.00,39.63,39.63,4000400,4.40
+1992-11-16,39.13,39.88,39.13,39.63,4595100,4.40
+1992-11-13,39.25,39.63,39.00,39.00,4310900,4.33
+1992-11-12,38.50,39.13,38.25,39.00,3770400,4.33
+1992-11-11,38.75,38.75,38.13,38.38,2298900,4.26
+1992-11-10,39.13,39.13,38.63,38.63,2476900,4.29
+1992-11-09,38.75,39.13,38.50,39.00,2062600,4.33
+1992-11-06,39.00,39.00,38.50,38.63,2509700,4.29
+1992-11-05,39.00,39.13,38.50,39.00,4342000,4.33
+1992-11-04,38.50,39.50,38.50,39.13,3658500,4.34
+1992-11-03,38.63,39.13,37.88,38.75,3452300,4.30
+1992-11-02,36.88,38.50,36.75,38.38,4111600,4.26
+1992-10-30,37.00,37.25,36.38,36.50,4462200,4.05
+1992-10-29,37.63,38.00,37.00,37.25,6745800,4.13
+1992-10-28,38.75,38.75,37.88,38.13,6781100,4.23
+1992-10-27,40.13,40.25,39.75,39.88,4523100,4.42
+1992-10-26,39.25,40.25,39.13,40.25,4784200,4.47
+1992-10-23,39.38,39.88,39.25,39.75,6354600,4.37
+1992-10-22,38.63,39.50,38.63,39.25,7325100,4.31
+1992-10-21,38.25,38.88,38.13,38.75,2904800,4.26
+1992-10-20,38.00,38.50,37.75,38.13,5361100,4.19
+1992-10-19,37.25,37.75,36.88,36.88,5411400,4.05
+1992-10-16,37.00,37.50,36.25,37.13,341900,4.08
+1992-10-15,37.13,37.25,36.75,36.88,3657800,4.05
+1992-10-14,37.38,37.63,37.13,37.38,4134000,4.11
+1992-10-13,36.50,37.38,36.25,37.13,5668000,4.08
+1992-10-12,35.25,36.25,35.00,36.13,5410700,3.97
+1992-10-09,35.00,35.13,34.38,34.88,19025900,3.83
+1992-10-08,36.63,37.63,36.38,37.63,5966900,4.13
+1992-10-07,37.75,38.13,36.25,36.25,5404400,3.98
+1992-10-06,37.88,38.25,37.13,37.50,6550100,4.12
+1992-10-05,37.25,38.13,36.00,37.88,9397900,4.16
+1992-10-02,38.38,38.50,37.25,37.63,4302500,4.13
+1992-10-01,39.75,40.00,38.00,38.25,5267700,4.20
+1992-09-30,39.00,40.13,38.88,39.50,5011500,4.34
+1992-09-29,38.38,39.38,38.13,38.88,4544800,4.27
+1992-09-28,38.63,38.75,37.88,38.38,7329300,4.22
+1992-09-25,39.75,39.75,38.38,38.75,10503300,4.26
+1992-09-24,40.25,40.50,39.63,40.38,4671300,4.44
+1992-09-23,40.00,40.50,39.50,40.50,6969200,4.45
+1992-09-22,42.38,42.50,40.13,40.25,6567500,4.42
+1992-09-21,42.13,42.63,42.13,42.63,4317200,4.68
+1992-09-18,41.38,42.25,41.38,42.13,5885800,4.63
+1992-09-17,41.63,42.00,41.38,41.50,3423900,4.56
+1992-09-16,41.25,41.75,40.75,41.38,6336100,4.55
+1992-09-15,42.63,42.75,41.63,41.88,4875100,4.60
+1992-09-14,42.00,42.88,41.63,42.88,10597400,4.71
+1992-09-11,40.75,41.38,40.25,40.25,7144000,4.42
+1992-09-10,40.88,41.38,40.63,41.38,6403900,4.55
+1992-09-09,39.88,40.88,39.75,40.88,3695900,4.49
+1992-09-08,41.00,41.38,39.88,39.88,3650500,4.38
+1992-09-04,40.75,41.13,40.50,41.00,3097100,4.50
+1992-09-03,40.88,41.38,40.50,41.13,5386200,4.52
+1992-09-02,40.38,40.63,39.75,40.63,5055500,4.46
+1992-09-01,40.88,41.25,40.25,40.25,2784500,4.42
+1992-08-31,39.75,41.00,39.75,40.75,4308100,4.48
+1992-08-28,40.25,40.38,39.75,39.75,4704900,4.37
+1992-08-27,40.63,40.88,40.25,40.38,5182800,4.44
+1992-08-26,40.38,40.75,40.25,40.50,4276300,4.45
+1992-08-25,39.00,40.38,38.88,40.13,5886500,4.41
+1992-08-24,39.63,40.00,38.63,38.75,7332800,4.26
+1992-08-21,41.63,41.75,40.38,40.50,3545600,4.45
+1992-08-20,41.50,41.63,40.75,41.25,3642800,4.53
+1992-08-19,41.88,41.88,41.50,41.50,2900900,4.56
+1992-08-18,41.88,42.25,41.63,41.75,3295600,4.59
+1992-08-17,41.50,42.00,41.50,41.75,3028500,4.59
+1992-08-14,40.88,41.63,40.75,41.50,3302300,4.56
+1992-08-13,41.13,41.50,40.88,41.00,4055300,4.50
+1992-08-12,41.00,41.25,40.63,40.75,3939600,4.48
+1992-08-11,41.25,41.50,41.00,41.13,3990600,4.52
+1992-08-10,40.50,41.25,40.50,41.00,4714700,4.50
+1992-08-07,41.25,41.75,40.50,40.63,9891200,4.46
+1992-08-06,43.00,43.13,41.00,41.00,6464800,4.50
+1992-08-05,43.25,43.50,42.63,43.25,7315700,4.75
+1992-08-04,45.38,45.50,44.00,44.13,3629500,4.85
+1992-08-03,45.50,45.75,45.25,45.75,2348200,5.03
+1992-07-31,45.38,45.88,45.38,45.75,3965100,5.03
+1992-07-30,44.38,45.75,44.38,45.50,4905200,5.00
+1992-07-29,45.75,46.13,44.25,44.25,10214900,4.86
+1992-07-28,45.00,46.00,44.50,45.75,7396800,5.03
+1992-07-27,43.88,44.50,43.75,44.00,3254400,4.83
+1992-07-24,43.75,44.38,43.63,44.00,3824900,4.79
+1992-07-23,43.00,44.13,42.88,44.00,6393400,4.79
+1992-07-22,43.00,43.25,42.63,42.75,7601700,4.65
+1992-07-21,44.75,44.75,43.50,44.00,7405200,4.79
+1992-07-20,44.25,45.25,43.88,45.25,3297700,4.93
+1992-07-17,45.25,45.25,44.63,44.63,5957100,4.86
+1992-07-16,45.63,45.88,45.25,45.63,5381700,4.97
+1992-07-15,45.75,46.25,45.50,45.88,7948800,4.99
+1992-07-14,45.50,46.00,45.25,45.75,3757500,4.98
+1992-07-13,45.00,45.88,45.00,45.75,5597000,4.98
+1992-07-10,44.50,45.13,44.50,44.88,4230100,4.88
+1992-07-09,43.00,44.50,43.00,44.38,4494800,4.83
+1992-07-08,42.63,43.00,41.63,43.00,4481500,4.68
+1992-07-07,42.38,43.75,42.25,42.63,8287900,4.64
+1992-07-06,43.25,43.38,40.75,42.13,12562800,4.59
+1992-07-02,45.75,45.75,43.00,43.13,7035700,4.69
+1992-07-01,45.75,45.75,45.13,45.38,3775600,4.94
+1992-06-30,45.75,46.13,45.38,45.88,4027300,4.99
+1992-06-29,44.63,45.88,44.50,45.75,3256100,4.98
+1992-06-26,45.50,45.63,43.75,44.75,5022000,4.87
+1992-06-25,46.50,46.75,45.25,45.50,2752400,4.95
+1992-06-24,45.88,46.50,45.63,46.25,3414500,5.03
+1992-06-23,46.00,46.38,45.75,45.88,4542300,4.99
+1992-06-22,45.63,45.88,44.75,45.75,3473200,4.98
+1992-06-19,45.50,46.13,45.50,46.00,5313200,5.01
+1992-06-18,45.63,45.75,44.75,45.50,5915500,4.95
+1992-06-17,47.63,48.25,45.25,45.50,7561100,4.95
+1992-06-16,46.75,47.75,46.63,47.63,5541500,5.18
+1992-06-15,46.63,47.38,46.50,46.75,2926500,5.09
+1992-06-12,46.50,47.13,46.38,47.00,4029400,5.12
+1992-06-11,47.13,47.25,45.88,46.50,5239100,5.06
+1992-06-10,47.00,47.63,46.88,47.25,4602100,5.14
+1992-06-09,47.63,47.75,46.88,47.00,4103900,5.12
+1992-06-08,47.75,47.88,47.50,47.63,3328100,5.18
+1992-06-05,48.00,48.63,47.88,48.00,5120500,5.22
+1992-06-04,46.88,48.88,46.88,48.13,11887000,5.24
+1992-06-03,46.00,47.13,46.00,46.75,7563900,5.09
+1992-06-02,46.38,46.63,45.75,46.13,6422800,5.02
+1992-06-01,44.25,46.38,44.13,46.38,8580900,5.05
+1992-05-29,44.25,45.00,43.88,44.38,4036100,4.83
+1992-05-28,44.13,44.25,43.88,44.25,3154400,4.82
+1992-05-27,43.75,44.38,43.63,44.00,3912000,4.79
+1992-05-26,43.88,43.88,42.88,43.25,5203700,4.71
+1992-05-22,44.00,44.38,43.63,44.13,3358200,4.80
+1992-05-21,43.88,44.13,43.50,43.88,4251400,4.78
+1992-05-20,44.50,44.50,43.88,44.25,4624500,4.82
+1992-05-19,43.63,44.50,43.50,44.50,5396000,4.84
+1992-05-18,42.75,43.88,42.63,43.75,5009400,4.76
+1992-05-15,42.88,43.13,42.50,42.75,5134900,4.65
+1992-05-14,44.63,44.63,43.13,43.25,4394800,4.71
+1992-05-13,44.38,45.00,44.13,44.50,4143800,4.84
+1992-05-12,44.25,44.50,43.88,44.38,4139900,4.83
+1992-05-11,45.00,45.00,44.25,44.38,2833500,4.83
+1992-05-08,45.38,45.38,44.50,45.00,3380600,4.90
+1992-05-07,45.63,45.75,45.25,45.25,3623600,4.93
+1992-05-06,45.50,46.13,45.25,45.50,6724200,4.95
+1992-05-05,44.88,45.13,44.63,44.88,7910300,4.88
+1992-05-04,44.50,45.13,44.38,44.88,6022200,4.88
+1992-05-01,45.50,45.50,44.13,44.25,6250100,4.82
+1992-04-30,45.88,46.38,45.25,45.38,9573700,4.94
+1992-04-29,45.00,45.88,44.88,45.75,14149000,4.98
+1992-04-28,43.38,44.13,43.38,43.88,5997700,4.78
+1992-04-27,42.63,43.63,42.38,43.38,5112900,4.72
+1992-04-24,43.88,44.00,43.25,43.25,6157100,4.66
+1992-04-23,42.88,44.13,42.88,44.13,8734400,4.76
+1992-04-22,43.00,43.13,42.00,42.75,4600700,4.61
+1992-04-21,42.88,43.00,42.25,43.00,4375500,4.64
+1992-04-20,41.50,43.00,41.25,43.00,7546400,4.64
+1992-04-16,40.88,42.00,40.50,41.88,8863400,4.52
+1992-04-15,41.13,41.38,40.63,40.88,9570600,4.41
+1992-04-14,40.38,41.50,40.25,41.00,11421000,4.42
+1992-04-13,40.00,40.75,39.88,40.38,3064500,4.35
+1992-04-10,39.50,40.25,39.25,40.00,5148200,4.31
+1992-04-09,38.63,39.50,38.13,38.75,4351800,4.18
+1992-04-08,39.13,39.50,38.50,38.88,5154500,4.19
+1992-04-07,40.00,40.63,39.25,39.25,6287500,4.23
+1992-04-06,39.63,40.25,39.38,40.00,5125100,4.31
+1992-04-03,39.63,39.88,39.13,39.75,5344300,4.29
+1992-04-02,39.25,40.13,39.00,39.50,6508100,4.26
+1992-04-01,37.88,39.25,37.75,39.13,3205100,4.22
+1992-03-31,38.75,39.13,38.25,38.38,2900900,4.14
+1992-03-30,38.50,39.13,38.00,38.75,2555500,4.18
+1992-03-27,39.50,39.63,37.75,38.25,3792100,4.12
+1992-03-26,39.38,40.00,39.25,39.63,3133400,4.27
+1992-03-25,39.00,39.63,38.88,39.00,6954200,4.21
+1992-03-24,40.00,40.13,38.88,39.00,4759400,4.21
+1992-03-23,40.25,40.50,39.88,40.00,5819400,4.31
+1992-03-20,40.13,40.63,40.00,40.25,10010000,4.34
+1992-03-19,39.38,40.63,39.25,40.13,17283800,4.33
+1992-03-18,38.25,39.13,38.13,39.00,8050500,4.21
+1992-03-17,38.00,38.50,37.75,38.25,6848600,4.12
+1992-03-16,36.38,37.88,36.38,37.88,7878900,4.08
+1992-03-13,37.25,37.25,36.13,36.63,6238900,3.95
+1992-03-12,36.38,36.88,36.25,36.75,3734000,3.96
+1992-03-11,36.25,36.63,36.13,36.50,3232400,3.94
+1992-03-10,36.75,37.13,36.63,36.63,3596600,3.95
+1992-03-09,36.00,36.75,35.75,36.50,3229600,3.94
+1992-03-06,36.38,36.38,35.25,35.88,4106700,3.87
+1992-03-05,36.75,36.88,36.13,36.38,3937100,3.92
+1992-03-04,37.25,37.50,36.75,37.00,3292800,3.99
+1992-03-03,37.25,37.88,37.25,37.38,4353200,4.03
+1992-03-02,36.75,37.75,36.63,37.13,5143600,4.00
+1992-02-28,36.50,37.13,36.25,36.75,4621300,3.96
+1992-02-27,36.38,36.38,35.63,35.75,3225400,3.86
+1992-02-26,35.50,36.75,35.50,36.50,6099100,3.94
+1992-02-25,36.75,36.75,35.38,35.63,6455300,3.84
+1992-02-24,37.00,37.25,36.38,36.88,5820800,3.98
+1992-02-21,38.38,38.88,36.88,37.50,8972800,4.04
+1992-02-20,38.13,39.50,38.13,38.63,11274900,4.17
+1992-02-19,36.88,38.63,36.88,38.13,11558400,4.11
+1992-02-18,37.00,37.25,36.75,36.88,7920500,3.98
+1992-02-14,35.13,38.38,35.13,37.13,18728700,4.00
+1992-02-13,35.00,35.50,34.63,35.25,8945500,3.80
+1992-02-12,34.38,34.88,34.13,34.63,3752200,3.73
+1992-02-11,34.00,34.75,34.00,34.50,5662100,3.72
+1992-02-10,33.13,34.00,32.88,34.00,2697800,3.67
+1992-02-07,34.00,34.25,32.50,33.25,4224900,3.59
+1992-02-06,33.25,34.13,32.88,34.00,4036100,3.67
+1992-02-05,33.50,34.13,33.38,33.50,5012900,3.61
+1992-02-04,32.63,33.75,32.50,33.38,10457500,3.60
+1992-02-03,30.25,32.75,30.12,32.75,3816200,3.53
+1992-01-31,30.75,30.75,30.50,30.50,2697800,3.29
+1992-01-30,31.12,31.25,30.37,30.50,6069000,3.29
+1992-01-29,32.38,32.63,30.87,31.25,4932500,3.37
+1992-01-28,33.00,33.38,32.75,32.88,5980200,3.55
+1992-01-27,32.50,33.25,32.38,32.75,6006800,3.53
+1992-01-24,31.37,32.38,31.25,32.25,7292600,3.43
+1992-01-23,31.75,32.00,31.37,31.62,3244600,3.37
+1992-01-22,31.87,32.13,31.25,31.75,4456700,3.38
+1992-01-21,32.75,32.88,31.87,32.00,4834200,3.41
+1992-01-20,32.88,33.00,32.38,32.75,2829300,3.49
+1992-01-17,33.00,33.25,32.63,33.00,6128400,3.51
+1992-01-16,32.13,33.63,31.87,33.00,8244200,3.51
+1992-01-15,31.62,32.13,31.37,32.00,5986200,3.41
+1992-01-14,30.87,32.00,30.62,31.50,9835900,3.35
+1992-01-13,30.37,31.00,30.25,30.87,5492200,3.29
+1992-01-10,30.00,30.25,29.37,30.00,4842300,3.19
+1992-01-09,30.62,30.87,30.25,30.50,4442300,3.25
+1992-01-08,30.00,30.50,29.62,30.37,5406200,3.23
+1992-01-07,30.75,30.87,30.25,30.50,5837600,3.25
+1992-01-06,30.87,31.62,30.62,30.87,11466100,3.29
+1992-01-03,29.50,30.50,29.37,30.37,8680500,3.23
+1992-01-02,28.00,29.25,27.75,29.12,6634700,3.10
+1991-12-31,28.12,28.62,27.37,28.12,5250900,2.99
+1991-12-30,27.50,28.25,27.12,28.25,5513500,3.01
+1991-12-27,28.37,28.50,27.75,27.75,2411500,2.96
+1991-12-26,28.25,28.62,27.87,28.37,2842500,3.02
+1991-12-24,28.50,28.75,27.87,28.12,5120200,2.99
+1991-12-23,25.12,28.00,24.62,27.87,5323300,2.97
+1991-12-20,25.25,25.25,24.62,25.25,7685600,2.69
+1991-12-19,24.62,24.75,24.12,24.37,2832800,2.60
+1991-12-18,24.62,24.87,24.37,24.87,5366000,2.65
+1991-12-17,24.75,25.00,24.50,24.75,2980600,2.64
+1991-12-16,25.25,25.50,24.50,24.62,3662000,2.62
+1991-12-13,25.50,25.62,24.50,25.37,4840200,2.70
+1991-12-12,24.50,25.12,24.37,25.00,4743000,2.66
+1991-12-11,24.00,24.37,23.50,24.12,3509600,2.57
+1991-12-10,23.62,24.25,23.50,24.12,4266500,2.57
+1991-12-09,24.00,24.12,23.50,23.75,3826700,2.53
+1991-12-06,23.50,24.25,23.37,24.00,5489400,2.56
+1991-12-05,24.00,24.50,23.75,23.75,2590800,2.53
+1991-12-04,24.50,24.75,23.87,24.00,5990700,2.56
+1991-12-03,24.25,24.75,24.12,24.62,3973200,2.62
+1991-12-02,23.62,24.62,23.62,24.37,4903800,2.60
+1991-11-29,24.00,24.25,23.75,24.00,2100300,2.56
+1991-11-27,24.00,24.25,24.00,24.00,3634700,2.56
+1991-11-26,24.25,24.37,23.62,24.12,9942200,2.57
+1991-11-25,24.50,24.62,24.00,24.25,5312800,2.58
+1991-11-22,24.87,25.25,24.25,24.62,3754300,2.62
+1991-11-21,24.25,25.00,24.00,25.00,8723200,2.66
+1991-11-20,25.12,25.37,24.25,24.37,7417800,2.60
+1991-11-19,25.12,25.25,24.75,25.12,6339900,2.68
+1991-11-18,25.37,25.37,25.00,25.37,6500100,2.70
+1991-11-15,25.87,26.12,25.12,25.12,8845500,2.68
+1991-11-14,25.62,25.75,25.25,25.75,10425000,2.74
+1991-11-13,25.62,26.12,25.25,25.50,11160900,2.72
+1991-11-12,25.12,26.00,25.00,25.75,10226400,2.74
+1991-11-11,26.00,26.12,25.00,25.12,5343600,2.68
+1991-11-08,26.50,26.62,26.00,26.12,4298600,2.78
+1991-11-07,26.50,26.62,26.25,26.37,4134300,2.81
+1991-11-06,26.37,27.50,26.25,26.50,4088500,2.82
+1991-11-05,26.75,26.87,26.00,26.25,3271500,2.80
+1991-11-04,27.00,27.12,26.62,26.75,1971000,2.85
+1991-11-01,27.12,27.50,26.87,27.25,2973300,2.90
+1991-10-31,27.12,27.37,27.00,27.12,1495900,2.89
+1991-10-30,27.25,27.75,27.12,27.25,3494200,2.90
+1991-10-29,27.25,27.37,26.87,27.12,2359400,2.89
+1991-10-28,27.37,27.50,27.12,27.25,2765600,2.90
+1991-10-25,27.00,27.87,27.00,27.75,4347200,2.91
+1991-10-24,27.37,27.50,26.87,26.87,3984300,2.82
+1991-10-23,28.62,28.75,27.50,27.50,3818600,2.89
+1991-10-22,29.12,29.37,28.62,28.62,3651500,3.00
+1991-10-21,29.25,29.25,28.75,29.00,2381100,3.04
+1991-10-18,29.25,29.50,29.12,29.25,3397700,3.07
+1991-10-17,29.25,29.37,28.87,29.25,3457500,3.07
+1991-10-16,29.37,29.50,29.00,29.25,3230600,3.07
+1991-10-15,29.87,29.87,29.37,29.50,2437400,3.10
+1991-10-14,30.12,30.12,29.62,29.87,1774500,3.14
+1991-10-11,30.25,30.25,29.75,30.00,1266900,3.15
+1991-10-10,29.87,30.37,29.37,30.25,2695400,3.18
+1991-10-09,30.37,30.50,29.75,29.87,2175200,3.14
+1991-10-08,30.37,30.75,30.25,30.62,3847600,3.21
+1991-10-07,30.62,31.50,30.62,31.00,2656900,3.25
+1991-10-04,30.37,31.00,30.25,31.00,3116300,3.25
+1991-10-03,29.62,30.25,29.62,30.00,2838700,3.15
+1991-10-02,29.87,30.00,29.62,29.62,1972000,3.11
+1991-10-01,30.25,30.25,29.87,29.87,1449000,3.14
+1991-09-30,30.25,30.25,29.75,30.00,2609700,3.15
+1991-09-27,30.12,30.62,29.87,30.12,3350900,3.16
+1991-09-26,29.25,30.62,29.12,30.25,5180300,3.18
+1991-09-25,29.62,29.75,29.12,29.37,2341200,3.08
+1991-09-24,29.12,29.50,29.00,29.50,3284800,3.10
+1991-09-23,29.25,29.62,29.12,29.25,2423000,3.07
+1991-09-20,30.25,30.25,29.50,29.50,4041700,3.10
+1991-09-19,29.75,30.37,29.62,30.25,3081300,3.18
+1991-09-18,29.75,29.87,29.50,29.87,2720900,3.14
+1991-09-17,29.75,30.00,29.50,29.87,4082900,3.14
+1991-09-16,30.00,30.12,29.75,29.87,3312800,3.14
+1991-09-13,30.50,30.50,29.87,30.00,3411300,3.15
+1991-09-12,30.50,30.50,29.75,30.50,3431300,3.20
+1991-09-11,30.25,30.50,29.87,30.50,2151700,3.20
+1991-09-10,30.50,30.50,30.00,30.25,2315000,3.18
+1991-09-09,30.12,30.62,30.00,30.50,2822300,3.20
+1991-09-06,30.50,30.75,30.12,30.25,2280400,3.18
+1991-09-05,30.37,30.75,30.25,30.37,1922800,3.19
+1991-09-04,31.00,31.12,30.12,30.25,2832100,3.18
+1991-09-03,31.00,31.37,30.50,31.00,2416400,3.25
+1991-08-30,31.75,31.87,30.87,31.12,1844400,3.27
+1991-08-29,31.50,31.87,31.37,31.62,2077600,3.32
+1991-08-28,31.00,31.75,30.50,31.37,2901600,3.29
+1991-08-27,31.37,31.37,30.75,31.00,2113300,3.25
+1991-08-26,31.87,32.00,31.25,31.50,2453400,3.31
+1991-08-23,30.12,32.00,30.12,32.00,5554400,3.36
+1991-08-22,31.50,31.50,30.12,30.12,3371100,3.16
+1991-08-21,30.50,31.50,30.12,31.25,6162700,3.28
+1991-08-20,30.37,30.62,29.50,29.62,6782500,3.11
+1991-08-19,29.87,30.25,29.25,29.87,5058700,3.14
+1991-08-16,31.25,31.37,30.75,30.87,3381300,3.24
+1991-08-15,31.75,31.75,31.25,31.25,2289800,3.28
+1991-08-14,32.00,32.13,31.62,31.75,2212600,3.33
+1991-08-13,31.37,32.38,31.25,31.75,3091800,3.33
+1991-08-12,31.00,31.37,30.75,31.12,3716200,3.27
+1991-08-09,32.00,32.00,30.62,31.00,4741900,3.25
+1991-08-08,32.75,32.75,31.75,32.00,1689200,3.36
+1991-08-07,32.63,32.88,32.38,32.50,1463400,3.41
+1991-08-06,31.75,32.75,31.75,32.63,3987100,3.42
+1991-08-05,32.25,32.75,31.75,32.00,3844500,3.36
+1991-08-02,32.75,33.13,32.38,32.50,2651000,3.41
+1991-08-01,33.50,33.50,32.88,32.88,2381400,3.45
+1991-07-31,33.50,33.75,33.25,33.50,1708400,3.52
+1991-07-30,32.88,33.50,32.75,33.50,1969900,3.52
+1991-07-29,33.50,33.50,32.63,32.88,2549900,3.45
+1991-07-26,34.25,34.38,33.75,33.75,1844800,3.50
+1991-07-25,33.88,34.38,33.38,34.25,2279000,3.55
+1991-07-24,34.13,34.38,33.75,33.75,1845100,3.50
+1991-07-23,34.25,34.50,33.88,34.13,1537100,3.54
+1991-07-22,34.88,34.88,34.00,34.38,1327400,3.57
+1991-07-19,34.88,34.88,34.25,34.63,2822300,3.59
+1991-07-18,34.88,34.88,34.25,34.88,2770500,3.62
+1991-07-17,35.00,35.38,34.88,34.88,1005700,3.62
+1991-07-16,34.63,35.00,34.50,35.00,1633600,3.63
+1991-07-15,35.50,35.63,34.63,34.63,1342800,3.59
+1991-07-12,35.38,35.88,35.13,35.63,1689200,3.70
+1991-07-11,35.13,35.50,35.00,35.00,1510900,3.63
+1991-07-10,35.25,35.63,34.88,35.13,3019100,3.64
+1991-07-09,36.00,36.00,34.75,35.00,2482500,3.63
+1991-07-08,35.38,36.00,35.13,36.00,3727000,3.73
+1991-07-05,35.75,36.00,35.50,35.63,1478800,3.70
+1991-07-03,36.25,36.38,35.88,35.88,2083200,3.72
+1991-07-02,36.63,37.13,36.50,36.75,1557400,3.81
+1991-07-01,36.38,36.88,36.25,36.63,1862600,3.80
+1991-06-28,36.50,36.75,35.75,36.00,2327200,3.73
+1991-06-27,36.63,37.00,36.50,36.88,1670700,3.83
+1991-06-26,36.50,36.63,35.75,36.38,2403100,3.77
+1991-06-25,36.75,37.00,36.25,36.63,2078300,3.80
+1991-06-24,37.25,37.25,36.63,36.63,1753900,3.80
+1991-06-21,36.75,37.75,36.75,37.75,5152400,3.92
+1991-06-20,36.25,36.75,36.25,36.75,1643800,3.81
+1991-06-19,36.50,36.88,36.38,36.63,3296300,3.80
+1991-06-18,36.75,37.38,36.63,37.00,4041700,3.84
+1991-06-17,36.75,37.00,36.50,36.63,3263800,3.80
+1991-06-14,35.38,36.88,35.38,36.88,4683900,3.83
+1991-06-13,35.13,35.38,34.88,35.13,4224900,3.64
+1991-06-12,35.50,35.63,35.00,35.25,1994800,3.66
+1991-06-11,34.88,36.00,34.50,35.75,3388600,3.71
+1991-06-10,35.13,35.25,34.25,34.25,2721600,3.55
+1991-06-07,35.63,35.88,35.13,35.13,2982700,3.64
+1991-06-06,35.88,36.13,35.75,35.88,3799100,3.72
+1991-06-05,36.25,36.38,35.50,35.75,2502700,3.71
+1991-06-04,36.25,36.88,35.88,36.38,3369400,3.77
+1991-06-03,36.25,36.75,36.25,36.63,3835400,3.80
+1991-05-31,35.75,37.00,35.63,36.88,8100500,3.83
+1991-05-30,36.38,36.50,35.63,35.88,6344500,3.72
+1991-05-29,35.00,36.25,34.88,35.88,10558900,3.72
+1991-05-28,33.88,34.75,33.63,34.63,6146600,3.59
+1991-05-24,32.88,33.50,32.75,33.38,2753100,3.46
+1991-05-23,32.88,33.13,32.50,32.75,3608900,3.40
+1991-05-22,32.50,32.88,32.38,32.75,2475100,3.40
+1991-05-21,31.87,32.50,31.87,32.38,1909100,3.36
+1991-05-20,32.00,32.13,31.62,31.87,1250100,3.31
+1991-05-17,31.87,32.13,31.50,32.00,3561700,3.32
+1991-05-16,32.13,32.25,31.87,32.13,1529800,3.33
+1991-05-15,31.62,32.00,31.37,31.87,2874400,3.31
+1991-05-14,32.25,32.38,31.75,31.75,2577900,3.29
+1991-05-13,32.75,32.88,32.13,32.50,2083600,3.37
+1991-05-10,33.13,33.38,32.38,32.63,2711400,3.38
+1991-05-09,32.63,33.25,32.63,33.00,7166800,3.42
+1991-05-08,32.75,32.88,32.00,32.50,2081800,3.37
+1991-05-07,33.50,33.50,32.75,32.75,3438300,3.40
+1991-05-06,34.00,34.13,33.25,33.38,1819600,3.46
+1991-05-03,33.38,34.63,33.38,34.25,4637000,3.55
+1991-05-02,33.50,33.50,33.13,33.50,2743300,3.47
+1991-05-01,32.38,33.50,32.38,33.50,4173500,3.47
+1991-04-30,31.87,33.00,31.50,32.50,3689600,3.37
+1991-04-29,32.50,32.75,31.87,31.87,2436000,3.31
+1991-04-26,32.00,32.75,31.87,32.63,1991300,3.38
+1991-04-25,33.00,33.88,32.75,32.75,3911300,3.36
+1991-04-24,33.00,33.25,32.63,33.25,2274100,3.41
+1991-04-23,33.00,33.13,32.75,33.00,2090600,3.38
+1991-04-22,33.75,34.13,32.63,32.63,3876300,3.34
+1991-04-19,33.38,34.38,33.25,34.00,4876500,3.48
+1991-04-18,32.50,33.88,32.38,33.75,6556700,3.46
+1991-04-17,32.13,32.50,31.75,32.50,4832800,3.33
+1991-04-16,31.75,32.13,31.25,32.13,3061700,3.29
+1991-04-15,31.75,31.87,31.37,31.62,2139900,3.24
+1991-04-12,32.13,32.13,31.25,31.50,2870500,3.23
+1991-04-11,31.87,32.25,31.50,31.87,3566900,3.27
+1991-04-10,31.75,32.25,31.50,31.87,3669700,3.27
+1991-04-09,31.25,31.75,31.25,31.62,2697800,3.24
+1991-04-08,30.75,31.37,30.62,31.12,2451700,3.19
+1991-04-05,31.75,31.87,31.00,31.00,4960100,3.18
+1991-04-04,32.38,32.38,31.37,31.62,3949400,3.24
+1991-04-03,32.63,32.88,32.00,32.13,4746100,3.29
+1991-04-02,31.87,32.50,31.75,32.38,4483900,3.32
+1991-04-01,32.25,32.38,31.50,31.75,3690300,3.25
+1991-03-28,33.00,33.13,32.38,32.38,2936900,3.32
+1991-03-27,33.63,33.75,32.88,33.00,3255800,3.38
+1991-03-26,32.63,33.63,32.50,33.50,4033300,3.43
+1991-03-25,32.75,33.13,32.63,32.75,2533900,3.36
+1991-03-22,32.38,33.00,32.25,32.75,2122000,3.36
+1991-03-21,33.25,33.38,32.13,32.13,3161400,3.29
+1991-03-20,33.63,33.88,32.75,32.88,3484400,3.37
+1991-03-19,33.75,34.00,33.50,33.63,3385500,3.45
+1991-03-18,34.50,35.25,34.25,34.75,4471000,3.56
+1991-03-15,34.25,34.63,34.13,34.50,4905900,3.53
+1991-03-14,34.75,35.00,33.75,34.25,5048500,3.51
+1991-03-13,33.75,34.38,33.63,34.13,3167300,3.50
+1991-03-12,33.75,34.25,33.50,33.75,366000,3.46
+1991-03-11,34.13,34.13,33.50,33.75,2848500,3.46
+1991-03-08,34.25,34.50,33.75,34.00,4205300,3.48
+1991-03-07,34.25,34.50,34.13,34.13,3055100,3.50
+1991-03-06,34.38,34.88,34.00,34.13,9027300,3.50
+1991-03-05,33.25,34.13,33.13,34.00,5753000,3.48
+1991-03-04,33.38,33.50,33.00,33.13,4891600,3.39
+1991-03-01,32.50,33.50,32.00,33.25,14534900,3.41
+1991-02-28,32.00,32.88,30.37,32.63,16525900,3.34
+1991-02-27,29.62,30.75,29.50,30.50,7997700,3.12
+1991-02-26,29.62,29.75,29.12,29.50,4431100,3.02
+1991-02-25,30.00,30.00,29.50,30.00,4425500,3.07
+1991-02-22,29.50,29.75,29.37,29.50,3948700,3.02
+1991-02-21,29.62,30.00,29.50,29.62,2692200,3.03
+1991-02-20,30.25,30.37,29.62,29.75,4277300,3.05
+1991-02-19,31.25,31.37,30.62,30.62,7428600,3.14
+1991-02-15,31.12,32.00,30.87,31.37,7994300,3.21
+1991-02-14,30.75,30.87,29.87,30.50,4659800,3.12
+1991-02-13,31.12,31.25,30.37,30.75,3497700,3.15
+1991-02-12,31.75,32.63,31.00,31.12,6192400,3.19
+1991-02-11,31.12,32.63,31.00,32.50,6484700,3.33
+1991-02-08,29.87,31.12,29.75,31.00,5168100,3.18
+1991-02-07,29.62,31.37,29.50,29.87,7604800,3.06
+1991-02-06,29.12,29.87,28.87,29.75,5284900,3.05
+1991-02-05,29.50,29.50,28.75,29.37,6314400,3.01
+1991-02-04,29.37,30.12,29.25,29.62,4526900,3.03
+1991-02-01,28.50,29.50,28.37,28.50,7843900,2.92
+1991-01-31,28.00,28.00,27.62,28.00,4775100,2.87
+1991-01-30,26.75,27.87,26.62,27.87,7872900,2.86
+1991-01-29,26.37,26.75,26.00,26.75,1897200,2.74
+1991-01-28,26.25,26.62,26.00,26.25,2231100,2.69
+1991-01-25,26.62,26.75,26.00,26.25,2907200,2.69
+1991-01-24,27.00,27.12,26.50,26.75,3394600,2.74
+1991-01-23,26.50,27.75,26.50,27.50,10804300,2.74
+1991-01-22,26.37,26.87,26.37,26.62,1989900,2.65
+1991-01-21,26.62,26.62,26.37,26.50,2152800,2.64
+1991-01-18,26.25,26.87,26.12,26.87,5490800,2.68
+1991-01-17,27.75,28.00,26.37,26.50,7827100,2.64
+1991-01-16,25.62,26.00,25.50,25.87,1415800,2.58
+1991-01-15,25.50,25.75,25.37,25.62,1873100,2.55
+1991-01-14,25.12,25.62,25.00,25.25,2425800,2.52
+1991-01-11,25.75,25.87,25.37,25.50,2354900,2.54
+1991-01-10,25.12,26.00,25.00,25.62,4570300,2.55
+1991-01-09,26.00,26.37,25.12,25.12,3595600,2.50
+1991-01-08,25.75,25.87,25.37,25.50,1943000,2.54
+1991-01-07,26.25,26.25,25.50,25.50,2152400,2.54
+1991-01-04,26.12,26.75,26.00,26.50,2049000,2.64
+1991-01-03,26.12,26.62,26.00,26.00,2024500,2.59
+1991-01-02,26.37,26.75,25.37,26.25,1983600,2.62
+1990-12-31,26.37,26.75,26.25,26.62,3342100,2.65
+1990-12-28,26.75,27.12,26.37,26.75,3350500,2.67
+1990-12-27,26.62,27.00,26.62,26.75,2126600,2.67
+1990-12-26,26.37,27.00,26.25,26.62,2062900,2.65
+1990-12-24,26.37,26.50,26.25,26.37,1606000,2.63
+1990-12-21,25.87,26.37,25.50,26.37,6500800,2.63
+1990-12-20,25.37,25.87,25.00,25.50,2661500,2.54
+1990-12-19,25.87,26.37,25.62,25.62,4445800,2.55
+1990-12-18,25.50,26.00,25.50,25.75,4437800,2.57
+1990-12-17,25.25,25.75,25.00,25.62,4004600,2.55
+1990-12-14,25.62,25.87,25.12,25.25,5118100,2.52
+1990-12-13,26.25,26.50,25.50,25.75,5875300,2.57
+1990-12-12,27.62,27.87,26.00,27.25,8905000,2.72
+1990-12-11,27.87,28.37,27.25,27.62,3479900,2.75
+1990-12-10,27.37,27.87,27.25,27.87,2703800,2.78
+1990-12-07,27.62,27.87,27.37,27.62,3715100,2.75
+1990-12-06,27.75,28.37,27.50,27.62,6514000,2.75
+1990-12-05,27.75,27.75,27.25,27.50,3593500,2.74
+1990-12-04,27.50,27.87,27.00,27.75,4500000,2.77
+1990-12-03,27.75,27.75,26.87,27.37,4087500,2.73
+1990-11-30,26.87,27.50,26.50,27.37,4117200,2.73
+1990-11-29,27.00,27.50,26.87,27.00,2763500,2.69
+1990-11-28,27.00,27.37,27.00,27.00,2884200,2.69
+1990-11-27,27.75,28.00,27.00,27.00,3845600,2.69
+1990-11-26,26.62,27.75,26.50,27.62,2828900,2.75
+1990-11-23,26.87,26.87,26.75,26.87,1166900,2.68
+1990-11-21,26.75,26.87,26.00,26.87,3298400,2.68
+1990-11-20,27.50,27.75,26.75,27.00,3523600,2.69
+1990-11-19,28.00,28.25,27.50,27.62,3928100,2.75
+1990-11-16,28.00,28.00,27.25,27.87,7674400,2.78
+1990-11-15,29.25,29.50,28.25,28.25,3769000,2.82
+1990-11-14,28.50,29.50,28.37,29.50,3164200,2.94
+1990-11-13,28.50,28.50,28.12,28.37,2151700,2.83
+1990-11-12,27.75,28.62,27.75,28.50,2699900,2.84
+1990-11-09,27.00,27.75,26.62,27.37,3446000,2.73
+1990-11-08,26.62,26.87,26.25,26.50,2940800,2.64
+1990-11-07,27.50,27.75,26.62,26.75,5081000,2.67
+1990-11-06,27.12,27.62,27.00,27.50,2421600,2.74
+1990-11-05,27.00,27.62,26.87,27.25,5642100,2.72
+1990-11-02,27.00,27.25,26.75,26.87,4631500,2.68
+1990-11-01,27.62,27.87,27.25,27.37,8425700,2.73
+1990-10-31,27.75,28.25,27.50,27.75,4838800,2.77
+1990-10-30,29.37,29.50,27.37,27.62,9686300,2.75
+1990-10-29,29.87,30.25,29.50,29.62,2823000,2.95
+1990-10-26,30.62,30.87,29.75,29.75,4099700,2.96
+1990-10-25,32.00,32.13,31.50,31.75,4904100,3.09
+1990-10-24,31.75,32.25,31.50,32.00,2205600,3.11
+1990-10-23,31.75,32.25,31.62,31.75,3310000,3.09
+1990-10-22,31.37,32.38,31.12,32.00,2683800,3.11
+1990-10-19,30.75,31.37,30.25,31.37,5712400,3.05
+1990-10-18,30.75,31.25,30.37,30.62,4983500,2.98
+1990-10-17,30.75,31.50,30.62,30.62,2169600,2.98
+1990-10-16,31.87,32.38,30.62,30.87,2622300,3.00
+1990-10-15,31.00,31.87,30.50,31.75,3813000,3.09
+1990-10-12,30.00,31.75,29.62,30.75,3810600,2.99
+1990-10-11,30.12,30.12,29.37,29.87,7208000,2.91
+1990-10-10,30.87,31.00,30.00,30.00,5283800,2.92
+1990-10-09,32.63,32.63,30.62,31.00,3034500,3.02
+1990-10-08,33.00,33.00,32.50,32.75,999800,3.19
+1990-10-05,31.25,33.00,31.12,32.63,2710000,3.17
+1990-10-04,32.00,32.00,31.50,32.00,4234300,3.11
+1990-10-03,32.38,32.50,31.87,32.25,2504100,3.14
+1990-10-02,31.62,32.75,31.50,32.25,2855500,3.14
+1990-10-01,31.12,31.25,30.50,31.25,4235700,3.04
+1990-09-28,31.00,31.12,30.37,30.87,4382900,3.00
+1990-09-27,32.75,32.88,31.50,31.75,3198100,3.09
+1990-09-26,32.75,32.88,32.25,32.38,2372300,3.15
+1990-09-25,33.00,33.25,32.75,33.13,2295100,3.22
+1990-09-24,34.00,34.00,32.50,32.88,2812800,3.20
+1990-09-21,33.63,33.88,33.00,33.88,4101800,3.30
+1990-09-20,34.88,34.88,33.63,33.75,2461500,3.28
+1990-09-19,35.38,35.50,34.75,34.75,1822800,3.38
+1990-09-18,34.88,35.25,34.50,35.25,2191900,3.43
+1990-09-17,34.50,34.88,34.38,34.75,1419700,3.38
+1990-09-14,34.63,34.75,34.25,34.63,2383200,3.37
+1990-09-13,35.50,35.50,34.63,34.75,2410800,3.38
+1990-09-12,34.88,35.75,34.88,35.50,1603600,3.45
+1990-09-11,34.88,35.25,34.63,35.13,1167600,3.42
+1990-09-10,35.63,35.75,34.75,34.88,1385400,3.39
+1990-09-07,34.13,35.38,34.00,35.13,2344400,3.42
+1990-09-06,34.50,34.63,34.00,34.25,1874500,3.33
+1990-09-05,34.88,35.25,34.63,34.63,3311000,3.37
+1990-09-04,34.50,34.75,34.25,34.75,2114300,3.38
+1990-08-31,34.88,35.00,34.38,34.88,2755100,3.39
+1990-08-30,35.88,36.00,34.63,34.75,2101400,3.38
+1990-08-29,35.75,36.00,35.50,35.88,3154700,3.49
+1990-08-28,35.38,36.50,35.25,35.88,3809500,3.49
+1990-08-27,36.25,36.50,35.25,35.50,5417000,3.45
+1990-08-24,33.75,34.75,33.25,34.38,5647400,3.35
+1990-08-23,34.00,34.75,33.13,33.13,5447400,3.22
+1990-08-22,35.13,35.38,34.00,34.25,4786300,3.33
+1990-08-21,35.75,35.88,34.75,35.00,3706100,3.41
+1990-08-20,36.25,36.50,35.63,36.00,2333500,3.50
+1990-08-17,36.50,36.88,35.75,36.25,4758400,3.53
+1990-08-16,37.63,37.75,37.00,37.00,2271000,3.60
+1990-08-15,38.00,38.50,37.50,38.13,2800200,3.71
+1990-08-14,37.63,38.25,37.38,37.75,2671600,3.67
+1990-08-13,37.75,37.75,37.00,37.50,2295800,3.65
+1990-08-10,38.13,38.50,37.50,37.75,2080800,3.67
+1990-08-09,38.13,38.50,37.88,38.25,2632100,3.72
+1990-08-08,38.25,38.63,38.00,38.13,3776000,3.71
+1990-08-07,38.88,39.25,37.75,38.00,4395800,3.70
+1990-08-06,38.75,39.25,37.75,38.38,4998900,3.73
+1990-08-03,39.75,40.00,37.75,39.88,5386600,3.88
+1990-08-02,40.88,40.88,39.75,39.88,5282400,3.88
+1990-08-01,41.50,41.63,41.00,41.13,2618100,4.00
+1990-07-31,41.38,41.88,41.13,41.50,2793300,4.04
+1990-07-30,41.38,41.75,41.25,41.63,2046200,4.05
+1990-07-27,41.13,41.50,40.75,41.50,3076400,4.04
+1990-07-26,42.25,42.25,41.13,41.88,6736000,4.00
+1990-07-25,42.13,42.38,41.75,42.25,2368800,4.04
+1990-07-24,42.88,43.00,41.88,42.38,2831000,4.05
+1990-07-23,43.13,43.25,42.00,42.88,4092400,4.10
+1990-07-20,44.50,44.50,43.13,43.25,3802900,4.13
+1990-07-19,43.25,44.25,43.13,44.25,2032500,4.23
+1990-07-18,43.50,43.75,43.13,43.50,2360100,4.16
+1990-07-17,43.88,43.88,42.88,43.63,2805500,4.17
+1990-07-16,44.50,44.63,43.63,43.63,2208400,4.17
+1990-07-13,44.00,44.88,43.88,44.25,2172000,4.23
+1990-07-12,43.13,44.00,42.75,44.00,2612900,4.20
+1990-07-11,43.50,43.63,42.88,43.00,4964300,4.11
+1990-07-10,44.25,44.50,43.25,43.25,1998600,4.13
+1990-07-09,44.00,44.50,43.75,44.25,1417900,4.23
+1990-07-06,44.13,44.25,43.88,44.00,1104000,4.20
+1990-07-05,45.13,45.13,43.63,44.00,2435600,4.20
+1990-07-03,44.75,45.25,44.63,45.00,1461300,4.30
+1990-07-02,43.88,44.50,43.50,44.38,2219200,4.24
+1990-06-29,44.00,44.13,43.63,43.75,2047200,4.18
+1990-06-28,44.13,44.13,43.75,43.88,1292800,4.19
+1990-06-27,43.50,43.88,43.25,43.75,1678700,4.18
+1990-06-26,44.00,44.25,43.38,43.38,1684700,4.15
+1990-06-25,44.38,44.50,43.75,43.75,2006000,4.18
+1990-06-22,44.63,45.00,44.25,44.38,2521600,4.24
+1990-06-21,45.25,45.38,44.38,44.50,2169200,4.25
+1990-06-20,45.25,45.50,44.50,44.88,1718900,4.29
+1990-06-19,44.63,45.38,44.63,45.00,1913300,4.30
+1990-06-18,45.63,45.63,44.88,44.88,3469000,4.29
+1990-06-15,45.88,46.13,45.63,45.75,5522200,4.37
+1990-06-14,46.25,46.38,45.75,46.38,2530700,4.43
+1990-06-13,46.88,46.88,46.00,46.38,1997200,4.43
+1990-06-12,46.25,47.00,45.75,46.63,2685600,4.46
+1990-06-11,45.88,46.38,45.75,46.00,2296500,4.40
+1990-06-08,46.38,46.75,45.75,45.88,1487800,4.38
+1990-06-07,46.38,46.63,45.75,46.38,2499600,4.43
+1990-06-06,46.88,47.13,46.25,46.50,2820200,4.44
+1990-06-05,48.00,48.13,47.13,47.38,2428300,4.53
+1990-06-04,46.75,48.13,46.25,48.00,3219100,4.59
+1990-06-01,46.25,47.25,45.75,46.88,6442000,4.48
+1990-05-31,46.25,46.50,45.88,46.13,2494000,4.41
+1990-05-30,46.88,47.25,46.38,46.50,3207900,4.44
+1990-05-29,46.50,47.13,46.25,47.13,3093200,4.50
+1990-05-25,46.50,46.88,46.38,46.63,2229000,4.46
+1990-05-24,47.00,47.25,46.50,46.50,2524100,4.44
+1990-05-23,47.50,47.50,46.75,47.13,2647100,4.50
+1990-05-22,48.00,48.25,47.13,47.63,2862500,4.55
+1990-05-21,46.88,47.75,46.75,47.63,1653600,4.55
+1990-05-18,47.50,47.75,46.75,47.13,3241400,4.50
+1990-05-17,48.13,48.75,47.63,47.75,2332800,4.56
+1990-05-16,47.63,48.13,47.38,47.75,2183600,4.56
+1990-05-15,47.50,48.50,47.38,47.75,2744300,4.56
+1990-05-14,46.38,47.75,46.25,47.50,4143100,4.54
+1990-05-11,45.75,46.88,45.50,46.38,3182700,4.43
+1990-05-10,46.00,46.00,45.38,45.50,1554600,4.35
+1990-05-09,46.13,46.38,45.63,45.88,1975500,4.38
+1990-05-08,45.63,46.38,45.50,46.38,2155900,4.43
+1990-05-07,45.88,46.13,45.63,45.75,1388600,4.37
+1990-05-04,46.00,46.13,45.50,45.88,1577300,4.38
+1990-05-03,46.00,46.00,45.50,45.63,2523000,4.36
+1990-05-02,44.88,45.50,44.50,45.50,2058400,4.35
+1990-05-01,44.38,45.00,44.13,44.38,2233200,4.24
+1990-04-30,44.25,44.25,43.75,44.13,2453100,4.22
+1990-04-27,45.63,45.75,44.38,44.38,1788500,4.24
+1990-04-26,45.75,46.00,44.88,45.50,2487000,4.35
+1990-04-25,46.75,46.88,46.13,46.50,3643100,4.37
+1990-04-24,47.75,47.75,46.50,46.75,1984600,4.40
+1990-04-23,47.63,47.75,47.25,47.50,2026900,4.47
+1990-04-20,48.25,48.25,47.50,48.00,4110500,4.51
+1990-04-19,47.75,48.63,47.75,48.25,3225400,4.54
+1990-04-18,47.25,48.13,46.88,48.00,4238900,4.51
+1990-04-17,46.50,47.25,46.50,47.13,1787500,4.43
+1990-04-16,46.63,47.00,46.50,46.75,3178500,4.40
+1990-04-12,46.38,46.50,46.25,46.50,884100,4.37
+1990-04-11,46.88,46.88,46.38,46.50,1327400,4.37
+1990-04-10,47.00,47.00,46.75,46.88,1127400,4.41
+1990-04-09,46.63,47.13,46.63,46.88,1327000,4.41
+1990-04-06,47.25,47.25,46.50,46.88,1154300,4.41
+1990-04-05,47.63,47.75,46.88,47.00,2176900,4.42
+1990-04-04,48.00,48.25,47.50,47.50,2635200,4.47
+1990-04-03,47.25,48.00,47.00,47.88,1755600,4.50
+1990-04-02,47.13,47.50,46.63,47.38,2523400,4.45
+1990-03-30,47.75,47.88,47.13,47.25,1935300,4.44
+1990-03-29,48.63,48.63,47.75,48.00,1621400,4.51
+1990-03-28,48.63,48.88,48.50,48.75,1506400,4.58
+1990-03-27,48.38,48.75,48.00,48.75,2171000,4.58
+1990-03-26,48.75,49.13,48.50,48.50,2171700,4.56
+1990-03-23,48.50,48.88,48.25,48.25,1951400,4.54
+1990-03-22,48.13,48.50,47.50,48.50,6110300,4.56
+1990-03-21,48.63,48.88,48.00,48.00,2545000,4.51
+1990-03-20,48.25,48.50,47.88,48.50,2537700,4.56
+1990-03-19,48.38,48.50,47.75,48.25,1911600,4.54
+1990-03-16,48.25,48.75,48.13,48.63,4009900,4.57
+1990-03-15,47.63,47.88,47.00,47.88,2569900,4.50
+1990-03-14,48.00,48.13,47.50,47.63,2053200,4.48
+1990-03-13,47.88,48.75,47.75,48.13,3023300,4.53
+1990-03-12,47.13,48.13,47.00,48.00,3205400,4.51
+1990-03-09,47.25,47.63,47.13,47.38,2483500,4.45
+1990-03-08,47.00,47.63,46.88,47.63,1716500,4.48
+1990-03-07,47.75,47.88,46.88,47.13,2330700,4.43
+1990-03-06,47.00,47.63,46.88,47.63,2992900,4.48
+1990-03-05,46.88,47.00,46.50,46.88,3926700,4.41
+1990-03-02,46.00,47.25,45.88,47.13,4737700,4.43
+1990-03-01,45.75,46.50,45.63,45.88,2426200,4.31
+1990-02-28,46.13,46.75,45.75,46.00,3118400,4.32
+1990-02-27,46.00,47.00,46.00,46.13,3632600,4.34
+1990-02-26,44.63,46.00,44.38,45.88,2373000,4.31
+1990-02-23,44.50,45.13,44.38,44.75,1868900,4.21
+1990-02-22,45.00,45.63,44.63,44.63,2004200,4.20
+1990-02-21,43.50,45.38,43.25,45.25,2320600,4.25
+1990-02-20,44.00,44.25,43.75,44.00,2453800,4.14
+1990-02-16,45.00,45.13,44.38,44.38,3503600,4.17
+1990-02-15,44.63,45.50,44.50,45.25,4125600,4.25
+1990-02-14,44.13,44.75,44.13,44.63,1488900,4.20
+1990-02-13,43.88,44.50,43.63,44.13,1693400,4.15
+1990-02-12,44.00,44.63,43.63,44.00,1933600,4.14
+1990-02-09,43.88,44.00,43.38,44.00,1544100,4.14
+1990-02-08,45.00,45.00,43.63,44.00,2733800,4.14
+1990-02-07,42.63,45.00,42.50,44.88,2989400,4.22
+1990-02-06,43.25,43.38,42.88,42.88,1578700,4.03
+1990-02-05,42.75,43.50,42.63,43.50,1313000,4.09
+1990-02-02,42.25,43.25,42.25,43.13,2864200,4.06
+1990-02-01,43.00,43.13,42.38,42.75,1937100,4.02
+1990-01-31,42.75,43.38,42.75,43.13,3579500,4.06
+1990-01-30,42.75,42.88,41.75,42.50,1749700,4.00
+1990-01-29,42.88,43.13,41.50,42.63,2709000,4.01
+1990-01-26,41.88,42.50,41.50,42.38,2307300,3.98
+1990-01-25,42.38,42.88,41.75,41.75,3090100,3.93
+1990-01-24,42.50,43.25,42.00,42.25,3798400,3.97
+1990-01-23,43.75,44.25,43.50,44.00,4227300,4.07
+1990-01-22,44.50,44.75,43.50,43.50,2485600,4.02
+1990-01-19,44.75,45.00,44.50,44.63,2597500,4.12
+1990-01-18,44.00,44.50,43.75,44.25,3181000,4.09
+1990-01-17,45.00,45.13,44.00,44.25,1800400,4.09
+1990-01-16,43.00,45.13,42.88,45.00,2510800,4.16
+1990-01-15,43.75,43.88,43.13,43.25,2558700,4.00
+1990-01-12,44.50,44.63,43.75,43.75,2050400,4.04
+1990-01-11,44.75,45.38,44.75,45.00,1878700,4.16
+1990-01-10,44.25,44.50,43.88,44.50,1882200,4.11
+1990-01-09,44.88,45.13,44.13,44.13,3368300,4.08
+1990-01-08,44.75,45.00,44.50,44.88,2144000,4.15
+1990-01-05,45.50,45.75,44.88,44.88,2437400,4.15
+1990-01-04,45.63,45.75,45.13,45.50,2508700,4.20
+1990-01-03,45.50,45.88,45.25,45.50,5124000,4.20
+1990-01-02,43.75,45.25,43.50,45.25,3981900,4.18
+1989-12-29,43.75,43.88,43.38,43.63,2312900,4.03
+1989-12-28,43.13,43.75,43.00,43.63,2308700,4.03
+1989-12-27,43.00,43.25,42.88,43.25,1998600,4.00
+1989-12-26,42.88,43.25,42.75,43.00,1376000,3.97
+1989-12-22,42.88,43.25,42.75,42.88,2426200,3.96
+1989-12-21,42.13,42.88,42.00,42.88,2909700,3.96
+1989-12-20,41.75,42.25,41.38,41.88,3943100,3.87
+1989-12-19,42.75,42.75,41.50,41.63,4025600,3.85
+1989-12-18,43.75,43.88,42.63,42.75,2888700,3.95
+1989-12-15,44.13,44.75,43.13,43.63,5361800,4.03
+1989-12-14,44.50,44.63,43.88,44.00,2713500,4.07
+1989-12-13,44.75,45.00,44.50,44.75,1757000,4.14
+1989-12-12,44.38,44.88,44.38,44.63,2888700,4.12
+1989-12-11,44.75,44.88,44.13,44.25,1977600,4.09
+1989-12-08,45.25,45.38,44.50,44.88,1711200,4.15
+1989-12-07,45.25,45.25,44.50,45.13,1580500,4.17
+1989-12-06,45.13,45.38,44.75,45.25,4114400,4.18
+1989-12-05,45.63,46.00,45.00,45.25,3210700,4.18
+1989-12-04,45.50,45.75,44.88,45.63,3148800,4.22
+1989-12-01,44.88,45.63,44.88,45.50,3543800,4.20
+1989-11-30,44.88,45.00,44.50,44.63,1818600,4.12
+1989-11-29,45.50,45.75,44.63,44.88,2276200,4.15
+1989-11-28,45.38,45.75,45.25,45.63,3344200,4.22
+1989-11-27,44.38,45.38,44.25,45.38,2816700,4.19
+1989-11-24,43.88,44.50,43.88,44.25,1489900,4.09
+1989-11-22,43.75,43.88,43.50,43.88,1994400,4.06
+1989-11-21,44.25,44.38,43.38,43.75,1992700,4.04
+1989-11-20,44.75,44.75,43.88,44.00,1679400,4.07
+1989-11-17,44.50,45.00,44.38,44.88,2643600,4.15
+1989-11-16,44.38,44.63,44.00,44.63,1897200,4.12
+1989-11-15,44.75,44.75,44.13,44.50,1959800,4.11
+1989-11-14,44.63,44.75,44.00,44.25,1974800,4.09
+1989-11-13,45.00,45.13,44.13,44.75,2555900,4.14
+1989-11-10,44.50,45.13,44.50,45.00,2221300,4.16
+1989-11-09,45.00,45.25,44.38,44.63,2510800,4.12
+1989-11-08,44.88,45.38,44.88,45.00,3482300,4.16
+1989-11-07,43.88,44.75,43.50,44.75,4034700,4.14
+1989-11-06,45.25,45.25,43.50,43.88,7553800,4.06
+1989-11-03,46.50,46.75,45.38,45.63,5575700,4.22
+1989-11-02,47.13,47.38,46.38,46.50,3235500,4.30
+1989-11-01,47.50,47.75,46.88,47.13,4135400,4.36
+1989-10-31,47.00,48.25,46.75,47.38,3884000,4.38
+1989-10-30,47.13,47.63,46.50,46.75,2429000,4.32
+1989-10-27,47.25,47.63,46.75,47.13,3236200,4.36
+1989-10-26,47.75,47.88,46.75,47.50,4330800,4.39
+1989-10-25,49.00,49.25,48.38,48.63,2869100,4.42
+1989-10-24,49.75,49.88,48.75,49.13,5389000,4.47
+1989-10-23,50.00,50.38,49.63,49.88,2255900,4.54
+1989-10-20,50.00,50.13,48.88,50.00,2667700,4.55
+1989-10-19,50.00,50.38,49.50,50.00,3393900,4.55
+1989-10-18,49.88,50.00,49.50,49.75,2268900,4.53
+1989-10-17,50.50,50.50,49.13,49.88,7341200,4.54
+1989-10-16,48.25,51.63,48.00,50.75,9473100,4.62
+1989-10-13,51.75,51.75,48.50,49.00,5268400,4.46
+1989-10-12,52.50,52.88,51.75,52.00,2791500,4.73
+1989-10-11,52.75,53.00,52.13,52.50,1736400,4.78
+1989-10-10,53.00,53.13,52.13,52.88,2580000,4.81
+1989-10-09,53.13,53.38,52.88,53.25,1933600,4.85
+1989-10-06,53.50,53.63,52.88,53.25,2639800,4.85
+1989-10-05,53.13,53.88,53.00,53.13,2874000,4.83
+1989-10-04,53.13,53.38,52.63,53.25,3715500,4.85
+1989-10-03,51.50,52.63,51.25,52.63,4039600,4.79
+1989-10-02,50.88,51.25,50.63,51.25,2103800,4.66
+1989-09-29,51.00,51.13,50.88,50.88,1798600,4.63
+1989-09-28,50.88,51.13,50.63,51.00,2242300,4.64
+1989-09-27,51.00,51.63,50.88,51.00,2438400,4.64
+1989-09-26,51.13,51.63,51.00,51.13,2799200,4.65
+1989-09-25,51.50,51.75,50.88,50.88,2339500,4.63
+1989-09-22,51.13,51.88,50.75,51.50,3749800,4.69
+1989-09-21,51.13,51.38,50.50,50.75,3217300,4.62
+1989-09-20,51.25,51.50,50.88,50.88,2085300,4.63
+1989-09-19,52.25,52.25,51.50,51.63,1989500,4.70
+1989-09-18,51.75,52.13,51.38,52.00,2358700,4.73
+1989-09-15,52.50,52.88,51.63,52.00,6200500,4.73
+1989-09-14,52.13,52.13,51.38,52.13,2702700,4.74
+1989-09-13,53.63,53.63,52.00,52.13,4048700,4.74
+1989-09-12,53.75,53.88,53.38,53.50,2090200,4.87
+1989-09-11,53.63,53.88,53.13,53.75,1661900,4.89
+1989-09-08,53.13,53.88,52.63,53.63,3112400,4.88
+1989-09-07,53.25,53.25,52.75,52.88,2172700,4.81
+1989-09-06,53.13,53.25,52.50,53.00,3204000,4.82
+1989-09-05,53.88,54.00,53.50,53.63,3163500,4.88
+1989-09-01,53.88,54.63,53.88,54.25,4064400,4.94
+1989-08-31,53.25,54.00,53.13,53.88,4673100,4.90
+1989-08-30,52.50,53.13,52.50,53.00,5273700,4.82
+1989-08-29,52.50,52.63,52.13,52.25,6348000,4.75
+1989-08-28,52.63,53.13,52.38,53.00,2494300,4.82
+1989-08-25,52.50,53.25,52.25,52.75,4491300,4.80
+1989-08-24,52.13,52.50,51.63,52.38,8989600,4.77
+1989-08-23,51.50,52.00,51.13,51.88,4420600,4.72
+1989-08-22,51.25,51.38,50.88,51.25,4294100,4.66
+1989-08-21,51.50,51.88,51.13,51.25,3396700,4.66
+1989-08-18,51.13,51.63,51.00,51.38,3654000,4.68
+1989-08-17,51.50,51.75,51.00,51.00,3941000,4.64
+1989-08-16,51.25,52.00,51.25,51.63,6455700,4.70
+1989-08-15,50.38,51.25,50.25,51.00,6419000,4.64
+1989-08-14,49.75,50.25,49.75,50.13,2417400,4.56
+1989-08-11,50.75,51.13,50.00,50.00,5581300,4.55
+1989-08-10,49.75,50.50,49.75,50.13,3034100,4.56
+1989-08-09,50.25,50.63,49.75,49.88,4637400,4.54
+1989-08-08,50.63,50.88,50.25,50.25,4543700,4.57
+1989-08-07,50.00,50.38,49.75,50.25,3949700,4.57
+1989-08-04,50.00,50.25,49.75,49.88,2546800,4.54
+1989-08-03,49.88,50.25,49.88,50.00,5369500,4.55
+1989-08-02,49.63,50.00,49.50,50.00,2536600,4.55
+1989-08-01,49.88,50.13,49.38,49.50,6249700,4.50
+1989-07-31,49.50,50.00,49.25,49.88,2926500,4.54
+1989-07-28,50.00,50.00,49.38,49.63,4872700,4.52
+1989-07-27,50.13,50.38,49.75,50.13,4277300,4.56
+1989-07-26,49.88,50.75,49.75,50.50,10586500,4.53
+1989-07-25,49.50,50.00,49.50,49.75,4334600,4.46
+1989-07-24,49.63,49.75,49.38,49.50,2201700,4.44
+1989-07-21,49.13,50.00,49.00,50.00,2653100,4.48
+1989-07-20,49.88,50.13,49.13,49.13,4558700,4.40
+1989-07-19,49.38,50.00,49.25,50.00,3066600,4.48
+1989-07-18,48.88,48.88,48.63,48.75,1901400,4.37
+1989-07-17,49.00,49.25,48.63,49.00,2427200,4.39
+1989-07-14,48.50,48.88,48.00,48.88,5334500,4.38
+1989-07-13,48.63,48.63,48.00,48.50,2029400,4.35
+1989-07-12,48.00,48.63,47.75,48.50,1748300,4.35
+1989-07-11,47.75,48.25,47.75,48.00,2598900,4.30
+1989-07-10,47.88,47.88,47.63,47.63,2289800,4.27
+1989-07-07,48.13,48.25,47.75,47.75,2599200,4.28
+1989-07-06,48.38,48.38,47.75,48.13,2506900,4.31
+1989-07-05,48.25,48.38,48.00,48.25,2432100,4.33
+1989-07-03,48.25,48.75,48.25,48.63,1417600,4.36
+1989-06-30,48.50,48.50,47.88,48.50,2532500,4.35
+1989-06-29,48.88,48.88,48.25,48.25,2603800,4.33
+1989-06-28,48.63,49.25,48.50,49.25,4324200,4.41
+1989-06-27,48.88,49.00,48.50,48.75,2689100,4.37
+1989-06-26,49.00,49.13,48.75,48.75,1827700,4.37
+1989-06-23,48.88,49.25,48.63,49.25,1963700,4.41
+1989-06-22,48.63,49.00,48.63,48.63,2539100,4.36
+1989-06-21,48.75,48.88,48.38,48.75,3881900,4.37
+1989-06-20,48.75,49.13,48.50,49.13,3263800,4.40
+1989-06-19,48.88,49.00,48.63,48.75,2108700,4.37
+1989-06-16,48.63,49.13,48.63,48.88,6980400,4.38
+1989-06-15,49.50,49.50,48.75,49.00,6588500,4.39
+1989-06-14,49.38,49.38,49.00,49.38,2385300,4.43
+1989-06-13,48.75,49.50,48.75,48.88,4459800,4.38
+1989-06-12,48.75,49.13,48.38,48.88,4516800,4.38
+1989-06-09,48.38,48.63,48.00,48.50,3459200,4.35
+1989-06-08,48.75,48.88,48.38,48.50,4614700,4.35
+1989-06-07,50.00,50.00,48.75,49.00,3942000,4.39
+1989-06-06,49.50,50.00,49.25,50.00,3601200,4.48
+1989-06-05,49.88,49.88,49.38,49.50,2623000,4.44
+1989-06-02,50.00,50.25,49.63,49.63,6286500,4.45
+1989-06-01,48.63,49.50,48.50,49.38,4250000,4.43
+1989-05-31,48.63,49.13,48.00,48.75,3960900,4.37
+1989-05-30,48.50,48.63,48.00,48.50,3094300,4.35
+1989-05-26,47.13,48.13,47.00,48.13,2407300,4.31
+1989-05-25,47.38,47.50,47.00,47.00,2501000,4.21
+1989-05-24,48.00,48.13,47.00,47.38,5334500,4.25
+1989-05-23,48.88,49.00,48.00,48.13,3247400,4.31
+1989-05-22,50.00,50.00,49.00,49.38,2575100,4.43
+1989-05-19,49.88,50.13,49.75,50.00,4990100,4.48
+1989-05-18,49.00,49.88,49.00,49.75,3562400,4.46
+1989-05-17,48.88,49.88,48.50,49.75,3659600,4.46
+1989-05-16,48.38,48.88,48.25,48.63,3548000,4.36
+1989-05-15,47.75,48.50,47.63,48.50,2796800,4.35
+1989-05-12,47.63,48.13,47.00,47.75,5005900,4.28
+1989-05-11,46.63,47.00,46.38,46.75,2021700,4.19
+1989-05-10,46.50,46.63,46.13,46.38,3125400,4.16
+1989-05-09,46.50,46.75,46.13,46.38,3070800,4.16
+1989-05-08,46.63,46.75,46.25,46.50,2824700,4.17
+1989-05-05,47.13,47.25,46.63,46.75,3242500,4.19
+1989-05-04,47.00,47.00,46.50,46.88,2883100,4.20
+1989-05-03,47.25,47.25,46.75,47.00,4405600,4.21
+1989-05-02,47.63,48.00,47.25,47.38,2757900,4.25
+1989-05-01,47.50,47.75,47.25,47.63,3014200,4.27
+1989-04-28,47.75,47.88,47.38,47.75,6333700,4.28
+1989-04-27,49.13,49.38,47.75,47.88,6997900,4.29
+1989-04-26,48.00,48.63,47.88,48.63,3222600,4.36
+1989-04-25,48.63,48.88,48.50,48.75,8457100,4.30
+1989-04-24,48.88,48.88,48.25,48.38,3079900,4.27
+1989-04-21,48.25,49.00,48.13,49.00,4748900,4.32
+1989-04-20,48.75,48.88,48.00,48.25,4664300,4.26
+1989-04-19,48.63,48.75,48.00,48.63,4191700,4.29
+1989-04-18,48.50,49.00,48.25,48.63,3857100,4.29
+1989-04-17,48.00,48.25,47.88,47.88,2082500,4.23
+1989-04-14,47.50,48.25,47.25,48.00,3632300,4.24
+1989-04-13,46.75,47.63,46.63,47.00,3880200,4.15
+1989-04-12,47.13,47.38,46.88,46.88,3218400,4.14
+1989-04-11,47.38,47.50,47.13,47.25,2380000,4.17
+1989-04-10,47.88,48.00,47.25,47.38,2246500,4.18
+1989-04-07,46.75,47.75,46.50,47.75,3964400,4.21
+1989-04-06,47.50,47.50,46.75,46.88,4689500,4.14
+1989-04-05,48.13,48.25,47.50,47.50,4770900,4.19
+1989-04-04,49.38,49.38,48.13,48.63,6493100,4.29
+1989-04-03,49.00,49.38,48.75,49.38,2521300,4.36
+1989-03-31,49.00,49.63,48.63,48.88,1710500,4.31
+1989-03-30,49.00,49.25,48.63,48.75,2662200,4.30
+1989-03-29,48.88,49.00,48.38,48.50,2098200,4.28
+1989-03-28,49.13,49.50,48.88,48.88,3364500,4.31
+1989-03-27,48.25,49.00,48.25,48.88,1986000,4.31
+1989-03-23,48.50,48.63,48.13,48.50,3507500,4.28
+1989-03-22,49.00,49.13,48.25,48.38,3319400,4.27
+1989-03-21,49.38,49.75,48.88,48.88,3099500,4.31
+1989-03-20,49.63,49.88,48.88,49.13,4695400,4.34
+1989-03-17,49.75,50.13,49.50,49.88,6773500,4.40
+1989-03-16,50.25,51.13,50.13,51.13,3883000,4.51
+1989-03-15,50.25,50.63,49.88,50.25,7588000,4.44
+1989-03-14,51.13,51.25,50.25,50.38,3803600,4.45
+1989-03-13,50.88,51.38,50.88,51.13,3083800,4.51
+1989-03-10,51.00,51.00,50.38,50.75,2546400,4.48
+1989-03-09,51.00,51.25,50.88,51.13,2154900,4.51
+1989-03-08,51.13,51.25,50.63,50.75,3122900,4.48
+1989-03-07,51.88,51.88,51.00,51.00,3748700,4.50
+1989-03-06,52.13,52.25,51.50,51.75,2798800,4.57
+1989-03-03,51.88,52.25,51.50,52.25,2640500,4.61
+1989-03-02,51.63,52.00,51.50,51.88,3029600,4.58
+1989-03-01,51.88,52.00,51.38,51.50,4009200,4.55
+1989-02-28,52.13,52.25,51.38,51.63,3199800,4.56
+1989-02-27,51.75,52.25,51.38,51.88,3972800,4.58
+1989-02-24,53.00,53.00,51.50,51.75,3966200,4.57
+1989-02-23,52.50,53.13,52.25,53.13,2006000,4.69
+1989-02-22,53.75,53.88,52.38,52.75,3760600,4.66
+1989-02-21,54.13,54.25,53.63,53.75,2319900,4.74
+1989-02-17,53.88,54.50,53.75,54.00,3326000,4.77
+1989-02-16,54.25,54.50,53.63,53.63,2554800,4.73
+1989-02-15,53.38,54.38,53.25,54.13,2759000,4.78
+1989-02-14,54.38,54.50,53.25,53.50,3978700,4.72
+1989-02-13,53.50,54.00,53.25,53.88,3333700,4.76
+1989-02-10,54.38,54.63,53.63,53.75,4181500,4.74
+1989-02-09,55.75,55.88,54.75,55.13,3935000,4.87
+1989-02-08,55.25,56.63,55.25,56.13,5804000,4.95
+1989-02-07,55.00,56.13,55.00,55.88,6834600,4.93
+1989-02-06,54.50,55.00,54.38,54.75,2737000,4.83
+1989-02-03,54.75,55.13,54.50,54.63,3310300,4.82
+1989-02-02,55.25,55.50,54.88,55.13,4929000,4.87
+1989-02-01,54.50,55.38,54.38,55.13,7007300,4.87
+1989-01-31,53.88,54.75,53.50,54.63,8418300,4.82
+1989-01-30,52.75,53.88,52.63,53.63,6944800,4.73
+1989-01-27,51.88,53.13,51.50,52.50,8741000,4.63
+1989-01-26,51.63,51.88,51.38,51.63,4777600,4.56
+1989-01-25,52.00,52.00,51.38,51.88,4057800,4.58
+1989-01-24,51.75,52.38,51.38,52.00,3673500,4.59
+1989-01-23,52.63,52.88,52.25,52.25,9716700,4.55
+1989-01-20,52.50,52.75,52.00,52.50,3324600,4.57
+1989-01-19,53.00,53.00,52.63,52.88,2601300,4.60
+1989-01-18,52.38,53.00,51.75,53.00,5292500,4.61
+1989-01-17,52.50,52.63,52.00,52.13,2626100,4.53
+1989-01-16,52.88,53.00,52.25,52.63,3522900,4.58
+1989-01-13,52.88,53.38,52.50,52.88,5324400,4.60
+1989-01-12,52.75,53.38,52.25,52.88,6772800,4.60
+1989-01-11,51.63,52.75,51.63,52.63,6480800,4.58
+1989-01-10,51.25,51.38,50.63,51.13,3566600,4.45
+1989-01-09,51.25,51.63,50.75,51.13,4057800,4.45
+1989-01-06,51.75,52.13,51.25,51.38,4289200,4.47
+1989-01-05,51.50,52.00,51.13,51.50,3679100,4.48
+1989-01-04,50.63,51.13,50.13,51.13,4179400,4.45
+1989-01-03,50.25,50.75,49.88,50.38,3705000,4.38
+1988-12-30,51.50,51.75,50.50,50.50,3168700,4.39
+1988-12-29,50.88,51.63,50.88,51.50,2101400,4.48
+1988-12-28,50.75,50.75,50.63,50.63,1794800,4.40
+1988-12-27,51.25,51.38,50.75,50.88,1484700,4.43
+1988-12-23,51.13,51.25,50.63,51.00,1557400,4.44
+1988-12-22,51.25,51.38,50.75,51.00,2620200,4.44
+1988-12-21,51.88,51.88,51.00,51.25,2609400,4.46
+1988-12-20,52.13,52.50,51.63,51.75,4022800,4.50
+1988-12-19,50.75,51.88,50.63,51.63,3427400,4.49
+1988-12-16,51.25,51.38,50.75,50.75,5617300,4.41
+1988-12-15,51.75,52.00,51.00,51.00,3614500,4.44
+1988-12-14,52.13,52.50,51.50,51.75,2558300,4.50
+1988-12-13,52.50,52.50,51.63,52.50,3304700,4.57
+1988-12-12,52.50,53.00,52.25,52.38,2413900,4.56
+1988-12-09,52.00,52.50,51.88,52.38,1557800,4.56
+1988-12-08,52.50,52.50,52.00,52.00,1895100,4.52
+1988-12-07,52.88,53.00,52.50,52.63,3253300,4.58
+1988-12-06,52.75,53.00,52.13,52.88,4355600,4.60
+1988-12-05,52.00,53.13,52.00,52.63,4290900,4.58
+1988-12-02,52.00,52.38,51.50,51.88,4901300,4.51
+1988-12-01,52.13,52.63,51.88,52.13,4128000,4.53
+1988-11-30,51.50,52.50,51.38,52.00,4554500,4.52
+1988-11-29,50.00,51.25,50.00,51.25,2792600,4.46
+1988-11-28,49.88,50.25,49.25,49.88,3534800,4.34
+1988-11-25,50.50,50.50,50.00,50.00,1832600,4.35
+1988-11-23,50.38,51.63,50.25,51.13,2926500,4.45
+1988-11-22,49.63,50.75,49.50,50.38,3114900,4.38
+1988-11-21,49.63,49.75,48.88,49.63,2499200,4.32
+1988-11-18,49.63,49.75,49.13,49.50,1957700,4.31
+1988-11-17,49.88,49.88,49.00,49.38,3411300,4.30
+1988-11-16,50.25,50.38,49.00,49.50,3951100,4.31
+1988-11-15,50.00,50.38,49.88,50.25,2464600,4.37
+1988-11-14,50.13,50.38,49.50,49.75,3649100,4.33
+1988-11-11,50.50,50.88,49.88,49.88,3954300,4.34
+1988-11-10,51.25,51.63,51.00,51.00,2690100,4.44
+1988-11-09,50.88,51.38,50.50,51.13,2536300,4.45
+1988-11-08,51.25,51.50,50.75,51.13,2334900,4.45
+1988-11-07,49.38,51.00,49.13,51.00,5226500,4.44
+1988-11-04,50.25,50.63,49.63,49.63,5679600,4.32
+1988-11-03,51.38,51.63,50.50,50.50,3793800,4.39
+1988-11-02,51.38,51.63,50.38,51.38,4774800,4.47
+1988-11-01,51.50,52.13,51.25,51.50,4115100,4.48
+1988-10-31,52.50,52.50,51.50,51.50,3379200,4.48
+1988-10-28,53.75,54.50,51.88,52.38,4789500,4.56
+1988-10-27,53.00,53.38,52.25,53.25,3643800,4.63
+1988-10-26,54.00,54.25,52.88,53.13,4712900,4.62
+1988-10-25,54.00,55.00,53.88,54.63,11322100,4.70
+1988-10-24,53.63,54.25,53.38,53.63,3232000,4.61
+1988-10-21,53.38,53.63,53.00,53.50,4586700,4.60
+1988-10-20,51.38,54.00,51.25,53.63,4364400,4.61
+1988-10-19,52.88,52.88,51.00,51.50,3462700,4.43
+1988-10-18,52.00,52.50,51.75,52.38,2740500,4.51
+1988-10-17,51.75,52.50,51.63,51.88,1887400,4.46
+1988-10-14,52.00,52.13,51.25,51.63,3504300,4.44
+1988-10-13,52.13,52.63,50.63,50.88,5883700,4.38
+1988-10-12,52.50,53.38,51.50,51.88,2968100,4.46
+1988-10-11,53.50,53.50,52.75,53.38,2269900,4.59
+1988-10-10,53.13,53.63,52.88,53.50,2088500,4.60
+1988-10-07,52.50,53.25,52.00,53.13,5389700,4.57
+1988-10-06,51.88,52.25,51.75,51.88,3257500,4.46
+1988-10-05,51.50,51.88,51.25,51.88,2592200,4.46
+1988-10-04,51.75,51.88,51.38,51.38,2978200,4.42
+1988-10-03,51.50,51.88,51.00,51.88,3451200,4.46
+1988-09-30,51.25,51.88,50.75,51.13,4376200,4.40
+1988-09-29,51.00,51.63,50.88,51.50,3036200,4.43
+1988-09-28,50.63,51.00,50.50,50.75,1890600,4.37
+1988-09-27,51.00,51.13,50.50,50.63,1800400,4.36
+1988-09-26,50.63,50.88,50.38,50.75,2187400,4.37
+1988-09-23,49.38,50.88,49.00,50.75,3421100,4.37
+1988-09-22,50.00,50.25,49.25,49.50,4943600,4.26
+1988-09-21,49.88,50.25,49.63,50.00,4405300,4.30
+1988-09-20,49.50,50.00,49.38,49.75,2951300,4.28
+1988-09-19,50.13,50.50,49.50,49.50,4578000,4.26
+1988-09-16,50.88,51.13,50.00,50.13,9477300,4.31
+1988-09-15,51.63,51.75,51.00,51.25,1942300,4.41
+1988-09-14,51.75,51.88,51.50,51.75,3817900,4.45
+1988-09-13,51.00,51.63,51.00,51.50,3618300,4.43
+1988-09-12,50.25,51.25,50.13,51.25,5702300,4.41
+1988-09-09,50.13,50.75,49.25,50.25,2379300,4.32
+1988-09-08,50.38,50.50,50.13,50.13,2353800,4.31
+1988-09-07,51.00,51.00,50.38,50.38,2597800,4.33
+1988-09-06,50.25,50.63,50.13,50.63,2976400,4.36
+1988-09-02,49.25,50.13,49.13,50.13,3868300,4.31
+1988-09-01,49.13,49.13,48.00,48.88,3890300,4.21
+1988-08-31,49.50,49.75,49.00,49.25,2165400,4.24
+1988-08-30,49.13,49.50,48.75,49.13,2192300,4.23
+1988-08-29,48.50,49.25,48.50,49.25,2438800,4.24
+1988-08-26,48.25,48.63,48.13,48.25,1885000,4.15
+1988-08-25,48.00,48.75,47.88,48.50,3210000,4.17
+1988-08-24,47.50,49.00,47.50,49.00,3958100,4.22
+1988-08-23,47.25,47.63,46.75,47.38,4111200,4.08
+1988-08-22,48.25,49.00,46.88,46.88,4517500,4.03
+1988-08-19,49.50,49.75,48.38,48.63,3338600,4.18
+1988-08-18,49.25,49.88,49.00,49.50,1879100,4.26
+1988-08-17,49.88,50.00,48.63,49.00,3627400,4.22
+1988-08-16,49.38,50.38,49.25,49.63,3875600,4.27
+1988-08-15,50.00,50.38,49.50,49.50,2262600,4.26
+1988-08-12,50.00,50.38,49.63,50.38,2705200,4.33
+1988-08-11,50.38,50.50,49.00,50.25,6121800,4.32
+1988-08-10,51.38,51.63,49.75,50.25,5550500,4.32
+1988-08-09,53.13,53.38,51.00,51.88,4446200,4.46
+1988-08-08,53.50,53.88,53.00,53.00,1722100,4.56
+1988-08-05,53.75,53.88,53.13,53.75,2420900,4.62
+1988-08-04,54.25,54.25,53.50,54.13,3709600,4.66
+1988-08-03,52.88,54.13,52.50,53.88,4452500,4.64
+1988-08-02,53.50,54.00,52.63,53.13,3053000,4.57
+1988-08-01,53.00,53.88,52.88,53.50,2605500,4.60
+1988-07-29,52.63,53.00,52.00,53.00,4177000,4.56
+1988-07-28,50.63,52.13,50.25,52.13,3991000,4.49
+1988-07-27,50.75,51.50,50.50,50.63,24921500,4.36
+1988-07-26,50.88,51.38,50.75,51.38,8346300,4.37
+1988-07-25,51.13,51.25,50.38,50.75,2746800,4.32
+1988-07-22,51.50,51.88,51.00,51.13,3036900,4.35
+1988-07-21,52.50,52.75,52.00,52.00,2075500,4.42
+1988-07-20,52.00,52.75,51.63,52.63,2424100,4.48
+1988-07-19,51.63,52.13,51.13,51.88,3754000,4.41
+1988-07-18,52.00,52.00,51.25,51.50,2456600,4.38
+1988-07-15,51.75,52.13,51.50,52.00,3169400,4.42
+1988-07-14,51.63,52.38,51.13,51.38,2206600,4.37
+1988-07-13,51.63,51.88,50.88,51.63,3717900,4.39
+1988-07-12,52.38,52.38,51.00,51.50,4565400,4.38
+1988-07-11,52.75,52.88,51.75,52.13,3497700,4.43
+1988-07-08,53.13,53.88,52.63,52.88,3361000,4.50
+1988-07-07,53.00,53.63,52.50,53.50,3773500,4.55
+1988-07-06,53.88,54.38,52.88,53.38,3960900,4.54
+1988-07-05,52.50,54.00,52.13,54.00,4214000,4.59
+1988-07-01,53.13,53.38,51.88,52.75,3338600,4.49
+1988-06-30,53.00,53.50,52.75,53.25,3280200,4.53
+1988-06-29,53.38,53.75,52.00,52.63,3374600,4.48
+1988-06-28,51.50,53.38,51.25,53.38,3133800,4.54
+1988-06-27,52.00,52.63,51.50,51.75,3425000,4.40
+1988-06-24,53.13,53.25,51.88,52.25,2627200,4.44
+1988-06-23,53.38,53.75,53.00,53.13,2876500,4.52
+1988-06-22,54.00,54.50,53.38,53.88,4877600,4.58
+1988-06-21,52.25,53.00,51.75,53.00,3844200,4.51
+1988-06-20,52.38,52.38,51.63,51.88,3431600,4.41
+1988-06-17,52.13,53.00,51.50,52.63,5338300,4.48
+1988-06-16,52.63,52.75,51.50,52.13,3690000,4.43
+1988-06-15,52.63,53.13,52.38,53.13,3335100,4.52
+1988-06-14,52.00,53.00,52.00,52.50,6644400,4.46
+1988-06-13,51.75,52.13,51.38,51.38,4276600,4.37
+1988-06-10,51.75,52.38,51.63,51.75,4007800,4.40
+1988-06-09,51.50,52.13,51.00,51.63,6292800,4.39
+1988-06-08,50.25,51.75,50.25,51.38,7104900,4.37
+1988-06-07,50.38,51.00,50.00,50.38,5331400,4.28
+1988-06-06,49.38,50.50,49.25,50.50,7319200,4.29
+1988-06-03,49.25,49.38,48.63,49.25,3530900,4.19
+1988-06-02,48.88,49.25,48.63,49.00,4509800,4.17
+1988-06-01,48.38,49.38,48.25,48.75,7323000,4.15
+1988-05-31,46.13,48.25,46.00,48.13,4090300,4.09
+1988-05-27,46.25,46.50,45.63,45.88,1685000,3.90
+1988-05-26,46.25,46.63,46.13,46.25,2086700,3.93
+1988-05-25,46.00,46.75,46.00,46.38,3146400,3.94
+1988-05-24,46.00,46.13,45.50,45.88,3081700,3.90
+1988-05-23,46.88,47.00,46.25,46.25,2220600,3.93
+1988-05-20,47.25,47.25,46.50,47.00,3580600,4.00
+1988-05-19,46.63,47.50,45.63,47.25,4627600,4.02
+1988-05-18,48.25,48.25,46.75,47.25,3490700,4.02
+1988-05-17,49.00,49.25,48.13,48.50,4726200,4.12
+1988-05-16,48.25,48.75,48.00,48.75,3613400,4.15
+1988-05-13,47.38,48.25,47.38,48.00,4346200,4.08
+1988-05-12,46.88,47.38,46.75,47.25,3310300,4.02
+1988-05-11,46.75,47.00,46.38,46.75,3113800,3.98
+1988-05-10,47.13,47.63,46.88,47.38,2830300,4.03
+1988-05-09,46.88,47.13,46.38,46.88,2420200,3.99
+1988-05-06,47.75,48.38,47.00,47.00,2986600,4.00
+1988-05-05,48.00,48.13,47.50,47.88,3330600,4.07
+1988-05-04,48.63,48.88,47.88,47.88,4504200,4.07
+1988-05-03,47.88,48.75,47.75,48.63,5068100,4.14
+1988-05-02,47.50,47.75,46.75,47.63,3672500,4.05
+1988-04-29,47.75,47.75,47.00,47.25,3798400,4.02
+1988-04-28,47.50,47.88,47.25,47.63,5746700,4.05
+1988-04-27,47.25,47.75,46.88,47.50,6420700,4.04
+1988-04-26,46.50,47.13,46.50,46.75,4350400,3.98
+1988-04-25,46.00,47.38,46.00,47.13,6662300,3.96
+1988-04-22,45.38,46.00,45.13,45.88,3277500,3.85
+1988-04-21,45.13,46.13,44.25,45.25,4649600,3.80
+1988-04-20,45.13,45.63,44.63,44.75,3670800,3.76
+1988-04-19,46.00,46.63,45.25,45.25,4439900,3.80
+1988-04-18,45.25,46.00,45.00,45.75,2562200,3.84
+1988-04-15,45.13,45.88,44.38,45.25,7489400,3.80
+1988-04-14,46.00,46.38,44.00,44.75,6739200,3.76
+1988-04-13,47.25,47.25,46.00,47.13,4995700,3.96
+1988-04-12,47.25,47.50,47.00,47.25,3279200,3.97
+1988-04-11,47.25,47.50,46.75,47.25,4370000,3.97
+1988-04-08,46.00,47.00,45.75,46.63,4999200,3.91
+1988-04-07,46.13,46.63,45.38,45.50,3705700,3.82
+1988-04-06,44.88,46.25,44.63,46.25,6565100,3.88
+1988-04-05,43.38,44.50,43.38,44.38,3549800,3.73
+1988-04-04,42.00,43.63,42.00,43.50,4597200,3.65
+1988-03-31,43.25,43.50,42.50,42.88,3285500,3.60
+1988-03-30,42.38,44.13,42.13,43.63,3775600,3.66
+1988-03-29,42.63,42.88,42.38,42.50,2673700,3.57
+1988-03-28,41.63,42.25,41.38,42.25,3443500,3.55
+1988-03-25,43.38,43.50,42.00,42.00,3344200,3.53
+1988-03-24,43.38,43.88,43.00,43.13,3004100,3.62
+1988-03-23,43.88,44.13,43.25,43.75,2635900,3.67
+1988-03-22,44.00,44.13,43.63,43.75,3032400,3.67
+1988-03-21,44.38,44.50,44.00,44.13,4252500,3.70
+1988-03-18,44.88,45.25,43.75,44.75,6924800,3.76
+1988-03-17,44.38,44.75,44.13,44.63,3810600,3.75
+1988-03-16,43.75,44.13,43.50,44.13,5636900,3.70
+1988-03-15,44.25,44.88,43.50,44.00,3522500,3.69
+1988-03-14,44.50,44.88,44.25,44.25,3302300,3.71
+1988-03-11,43.63,44.50,43.50,44.38,3227100,3.73
+1988-03-10,45.13,45.25,43.00,43.38,5200900,3.64
+1988-03-09,45.75,45.88,45.00,45.13,4587800,3.79
+1988-03-08,45.88,46.13,45.50,45.75,2536600,3.84
+1988-03-07,45.88,46.00,45.63,46.00,1823500,3.86
+1988-03-04,46.00,46.75,45.50,46.00,4439900,3.86
+1988-03-03,45.75,46.13,45.63,46.00,4335000,3.86
+1988-03-02,45.75,46.00,45.38,45.88,4195200,3.85
+1988-03-01,44.88,45.50,44.50,45.50,5174000,3.82
+1988-02-29,44.25,45.13,43.63,45.13,3635800,3.79
+1988-02-26,44.50,44.88,44.13,44.25,2452700,3.71
+1988-02-25,45.13,46.00,44.13,44.25,4947100,3.71
+1988-02-24,44.63,45.50,44.25,45.13,4300000,3.79
+1988-02-23,44.63,44.75,43.63,44.50,3705700,3.74
+1988-02-22,44.50,45.00,44.00,44.25,4616400,3.71
+1988-02-19,42.25,45.00,42.25,44.75,7988700,3.76
+1988-02-18,44.50,45.25,42.00,42.25,8795200,3.55
+1988-02-17,43.88,44.75,43.88,44.50,6688500,3.74
+1988-02-16,43.13,44.00,42.75,44.00,3550800,3.69
+1988-02-12,42.88,43.75,42.63,43.38,4331500,3.64
+1988-02-11,43.13,43.50,41.88,42.88,4704500,3.60
+1988-02-10,41.50,43.00,41.38,42.63,3740700,3.58
+1988-02-09,40.50,41.50,40.50,41.50,2653800,3.48
+1988-02-08,40.25,40.50,39.75,40.25,3670800,3.38
+1988-02-05,42.38,42.50,40.75,40.88,3332700,3.43
+1988-02-04,42.63,42.75,41.75,42.25,3048800,3.55
+1988-02-03,42.75,43.38,41.88,42.00,3915500,3.53
+1988-02-02,42.88,43.25,42.25,42.88,3013200,3.60
+1988-02-01,43.13,43.38,42.75,43.00,3740700,3.61
+1988-01-29,43.00,43.13,42.00,42.50,3139700,3.57
+1988-01-28,42.75,42.88,41.75,42.63,2663600,3.58
+1988-01-27,43.00,43.50,41.25,42.38,3380600,3.56
+1988-01-26,42.13,43.13,41.50,42.75,4491300,3.59
+1988-01-25,41.38,42.75,41.25,42.25,4789500,3.55
+1988-01-22,41.75,41.88,40.75,41.88,5591100,3.47
+1988-01-21,40.75,41.75,39.63,41.75,5670500,3.46
+1988-01-20,42.25,42.38,39.63,40.50,6600000,3.36
+1988-01-19,42.75,43.38,42.25,42.88,6269000,3.56
+1988-01-18,41.63,43.88,41.38,43.25,6103600,3.59
+1988-01-15,41.00,41.63,40.50,41.50,9032900,3.44
+1988-01-14,39.63,40.13,38.00,39.38,3605700,3.27
+1988-01-13,39.63,40.00,38.75,39.38,5378900,3.27
+1988-01-12,80.00,80.00,77.12,79.37,6429100,3.29
+1988-01-11,78.25,80.00,76.50,80.00,5645300,3.32
+1988-01-08,81.75,82.50,76.25,77.12,7831000,3.20
+1988-01-07,80.25,82.37,80.12,82.25,7551300,3.41
+1988-01-06,80.00,81.37,79.37,80.75,4444800,3.35
+1988-01-05,79.87,80.62,79.25,79.75,6438900,3.31
+1988-01-04,76.12,79.12,76.12,78.75,7290500,3.27
+1987-12-31,76.25,76.25,75.00,75.37,5343900,3.13
+1987-12-30,76.75,77.50,76.50,76.50,3455400,3.17
+1987-12-29,76.87,77.50,76.25,76.50,2054200,3.17
+1987-12-28,78.00,78.00,76.50,77.00,2433200,3.19
+1987-12-24,78.87,78.87,78.37,78.50,1945100,3.26
+1987-12-23,79.12,79.87,78.50,78.75,5704700,3.27
+1987-12-22,78.12,78.50,77.50,78.25,6324200,3.25
+1987-12-21,77.00,78.75,76.75,78.25,5913800,3.25
+1987-12-18,76.50,77.50,75.87,76.50,9648900,3.17
+1987-12-17,77.37,77.37,75.00,75.75,4293700,3.14
+1987-12-16,75.87,77.00,75.50,77.00,6400400,3.19
+1987-12-15,75.75,76.37,74.50,75.62,6234700,3.14
+1987-12-14,74.50,75.87,74.25,75.37,5259300,3.13
+1987-12-11,73.50,74.25,73.25,73.62,3355400,3.05
+1987-12-10,74.25,75.87,73.25,73.25,6668900,3.04
+1987-12-09,75.00,76.62,74.62,75.62,7341600,3.14
+1987-12-08,75.12,75.50,74.50,75.25,4434300,3.12
+1987-12-07,73.00,75.25,72.75,75.25,4452500,3.12
+1987-12-04,72.50,73.50,71.25,72.37,6025700,3.00
+1987-12-03,75.12,75.37,72.50,72.50,5891400,3.01
+1987-12-02,74.00,75.25,73.50,74.75,4611900,3.10
+1987-12-01,71.75,73.75,71.25,73.12,5204100,3.03
+1987-11-30,71.25,71.62,69.00,71.12,8390400,2.95
+1987-11-27,74.50,74.87,73.00,73.00,2642900,3.03
+1987-11-25,75.25,75.87,74.25,74.25,3314200,3.08
+1987-11-24,76.50,77.12,76.00,76.25,5713800,3.16
+1987-11-23,75.00,75.75,74.25,75.75,3999400,3.14
+1987-11-20,74.50,75.87,73.00,75.50,8320400,3.13
+1987-11-19,76.25,77.12,74.75,75.12,6809500,3.12
+1987-11-18,76.00,77.37,75.12,77.00,5858500,3.19
+1987-11-17,76.37,76.75,75.00,75.87,5441100,3.15
+1987-11-16,76.00,77.00,75.87,77.00,7215000,3.19
+1987-11-13,74.75,76.37,74.37,75.37,7621200,3.13
+1987-11-12,73.00,76.25,73.00,74.50,11746500,3.09
+1987-11-11,72.75,73.25,71.25,71.75,4160900,2.98
+1987-11-10,72.00,73.37,70.75,71.75,6785000,2.98
+1987-11-09,73.50,74.50,72.62,73.37,6051500,3.04
+1987-11-06,78.00,79.50,75.00,75.62,5474000,3.14
+1987-11-05,76.25,79.00,76.00,78.50,7411500,3.26
+1987-11-04,75.50,76.75,74.25,76.00,7201700,3.15
+1987-11-03,75.75,76.25,73.75,76.25,6720700,3.16
+1987-11-02,75.50,76.25,74.75,76.25,7341600,3.16
+1987-10-30,75.50,77.00,74.25,75.50,11606700,3.13
+1987-10-29,73.00,74.87,71.50,73.75,12096100,3.06
+1987-10-28,68.12,72.25,67.25,72.00,11676600,2.99
+1987-10-27,68.25,71.25,68.25,70.00,14725100,2.90
+1987-10-26,72.00,72.50,67.50,68.00,21325600,2.78
+1987-10-23,71.25,74.50,70.75,74.00,11722000,3.02
+1987-10-22,72.00,75.00,70.50,73.75,21880700,3.01
+1987-10-21,78.00,79.00,75.50,77.00,30279500,3.15
+1987-10-20,73.50,79.25,60.00,72.00,37272900,2.94
+1987-10-19,80.00,82.00,69.00,69.00,35606700,2.82
+1987-10-16,87.25,87.37,82.50,84.25,20181000,3.44
+1987-10-15,89.75,89.87,86.50,87.00,19018200,3.56
+1987-10-14,93.75,94.62,91.00,92.50,14823000,3.78
+1987-10-13,95.00,95.87,93.87,95.75,9439200,3.91
+1987-10-12,94.25,94.50,92.87,93.75,9229400,3.83
+1987-10-09,94.87,97.12,94.12,94.75,15871800,3.87
+1987-10-08,95.37,96.37,93.25,94.50,15871800,3.86
+1987-10-07,95.50,95.75,94.50,95.37,12515600,3.90
+1987-10-06,98.50,98.62,96.62,96.87,5392200,3.96
+1987-10-05,99.87,100.75,98.50,99.50,4414000,4.07
+1987-10-02,101.12,101.87,99.75,100.12,4126600,4.09
+1987-10-01,98.00,101.37,97.87,101.12,7621200,4.13
+1987-09-30,96.00,98.25,96.00,98.00,12305900,4.00
+1987-09-29,98.12,98.37,94.50,95.87,7691200,3.92
+1987-09-28,98.75,99.12,97.50,98.37,9998500,4.02
+1987-09-25,99.00,99.12,97.00,97.25,22024800,3.97
+1987-09-24,103.25,103.37,100.50,101.00,6519300,4.13
+1987-09-23,103.25,104.87,103.00,103.50,6952800,4.23
+1987-09-22,101.62,103.25,99.75,103.12,7551300,4.21
+1987-09-21,103.37,104.25,101.37,101.75,6613700,4.16
+1987-09-18,105.12,105.12,103.12,103.12,4890900,4.21
+1987-09-17,104.75,106.50,103.00,104.75,8320400,4.28
+1987-09-16,104.00,105.37,103.00,104.00,5743200,4.25
+1987-09-15,106.50,106.62,104.12,104.62,4037800,4.28
+1987-09-14,104.00,106.75,103.50,106.75,6494800,4.36
+1987-09-11,102.62,104.00,102.62,103.62,4427300,4.23
+1987-09-10,103.87,104.00,102.50,103.12,5275400,4.21
+1987-09-09,104.00,104.50,102.50,103.12,7131800,4.21
+1987-09-08,101.87,102.50,99.75,102.50,7061900,4.19
+1987-09-04,103.62,104.00,101.62,102.00,4559400,4.17
+1987-09-03,106.12,106.12,102.00,103.87,7131800,4.24
+1987-09-02,106.12,106.25,103.75,105.37,5545300,4.31
+1987-09-01,107.87,108.62,106.00,106.37,4873400,4.35
+1987-08-31,107.12,108.87,107.12,108.00,4299300,4.41
+1987-08-28,106.00,108.00,105.37,107.25,6814400,4.38
+1987-08-27,110.62,110.87,107.25,107.75,4725100,4.40
+1987-08-26,112.00,112.25,110.75,111.37,5090800,4.55
+1987-08-25,110.25,112.62,110.25,111.62,8740000,4.56
+1987-08-24,110.12,110.37,109.00,109.87,3905000,4.49
+1987-08-21,110.62,110.75,109.50,110.25,7831000,4.51
+1987-08-20,109.37,110.50,108.50,110.50,5660000,4.52
+1987-08-19,108.50,109.25,107.50,108.87,6229800,4.45
+1987-08-18,110.25,110.50,107.87,109.00,8949700,4.45
+1987-08-17,111.00,111.50,110.50,111.37,6755600,4.55
+1987-08-14,109.00,111.12,108.50,109.87,7900900,4.49
+1987-08-13,107.75,109.87,107.50,109.12,7341600,4.46
+1987-08-12,106.50,109.12,106.25,108.50,13354700,4.43
+1987-08-11,107.37,107.37,105.87,106.50,9718800,4.35
+1987-08-10,103.25,106.50,102.75,106.12,7271600,4.34
+1987-08-07,104.62,104.75,103.62,103.62,3981900,4.23
+1987-08-06,105.12,105.25,103.62,104.75,8390400,4.28
+1987-08-05,105.75,105.75,104.50,105.25,6289300,4.30
+1987-08-04,103.00,105.25,102.62,105.12,6562600,4.30
+1987-08-03,100.00,102.62,100.00,101.87,5710300,4.16
+1987-07-31,101.50,102.00,101.25,101.62,4475500,4.15
+1987-07-30,102.12,102.87,101.87,102.00,5183800,4.17
+1987-07-29,101.50,101.87,100.62,101.87,6589200,4.16
+1987-07-28,102.87,103.00,101.00,101.37,8460300,4.14
+1987-07-27,104.12,104.37,102.75,103.00,5927800,4.18
+1987-07-24,104.00,105.25,103.75,104.00,5918700,4.22
+1987-07-23,106.12,106.25,102.25,103.87,9648900,4.21
+1987-07-22,106.37,106.75,105.12,106.37,6992000,4.32
+1987-07-21,105.75,107.50,105.00,106.50,6404600,4.32
+1987-07-20,107.75,108.00,106.50,106.50,2721900,4.32
+1987-07-17,107.50,108.37,106.50,108.00,6586400,4.38
+1987-07-16,106.50,107.00,105.37,107.00,5608900,4.34
+1987-07-15,106.00,106.87,105.75,106.50,7691200,4.32
+1987-07-14,104.75,107.25,104.12,106.62,13005100,4.33
+1987-07-13,102.25,103.37,101.62,103.37,6066900,4.19
+1987-07-10,101.12,102.25,101.00,102.00,3061000,4.14
+1987-07-09,101.25,102.37,100.75,100.87,6459900,4.09
+1987-07-08,99.50,101.50,99.12,101.50,4860100,4.12
+1987-07-07,98.25,100.12,98.00,99.75,4075600,4.05
+1987-07-06,99.87,100.25,97.75,97.75,4735600,3.97
+1987-07-02,98.62,99.87,98.50,99.50,3089700,4.04
+1987-07-01,98.62,98.75,97.87,98.37,6287900,3.99
+1987-06-30,100.37,100.62,98.62,99.00,4475500,4.02
+1987-06-29,102.00,102.25,99.75,100.62,5309000,4.08
+1987-06-26,99.75,102.00,99.62,102.00,10138400,4.14
+1987-06-25,97.50,99.87,97.00,99.75,7411500,4.05
+1987-06-24,96.75,97.12,96.37,96.87,3560300,3.93
+1987-06-23,96.87,97.00,96.25,96.62,4544800,3.92
+1987-06-22,96.62,97.12,96.12,96.25,5446700,3.90
+1987-06-19,95.50,96.37,95.37,96.12,6992000,3.90
+1987-06-18,94.87,96.25,94.62,95.62,3646300,3.88
+1987-06-17,98.00,98.12,95.12,95.12,5521500,3.86
+1987-06-16,97.12,98.50,96.87,98.12,6219300,3.98
+1987-06-15,94.50,97.50,94.37,97.12,8320400,3.94
+1987-06-12,94.25,94.87,92.87,93.37,8180600,3.79
+1987-06-11,94.00,94.37,93.25,93.62,4763600,3.80
+1987-06-10,95.12,95.50,91.50,93.75,6634000,3.80
+1987-06-09,95.00,95.50,94.37,94.87,4672000,3.85
+1987-06-08,93.50,95.12,92.62,94.37,3372900,3.83
+1987-06-05,94.12,94.87,93.62,93.75,3726700,3.80
+1987-06-04,94.37,94.62,93.25,94.25,3589600,3.82
+1987-06-03,91.87,94.75,91.50,94.62,7900900,3.84
+1987-06-02,91.75,93.37,90.62,91.37,6746500,3.71
+1987-06-01,92.00,92.62,91.37,91.75,4094500,3.72
+1987-05-29,92.00,92.25,90.62,90.87,3731600,3.69
+1987-05-28,91.87,91.87,89.50,90.37,6492700,3.67
+1987-05-27,91.75,92.62,91.00,91.75,5714500,3.72
+1987-05-26,92.62,94.00,91.75,92.00,6876600,3.73
+1987-05-22,90.00,91.25,89.87,90.62,4934900,3.68
+1987-05-21,89.00,90.50,88.50,88.87,7621200,3.61
+1987-05-20,88.87,90.00,87.12,87.87,11466800,3.56
+1987-05-19,91.37,91.37,87.12,89.25,11117200,3.62
+1987-05-18,93.12,93.25,89.87,90.75,11816400,3.68
+1987-05-15,96.00,96.00,93.00,93.87,8670000,3.81
+1987-05-14,97.75,98.12,96.12,96.50,4732100,3.91
+1987-05-13,97.00,97.75,96.37,97.75,5529900,3.97
+1987-05-12,97.12,97.50,96.00,96.62,4944000,3.92
+1987-05-11,99.87,100.50,96.75,97.12,7131800,3.94
+1987-05-08,100.25,100.75,98.12,100.00,6263400,4.06
+1987-05-07,99.50,100.25,98.87,100.25,8390400,4.07
+1987-05-06,97.62,99.75,97.37,99.00,11606700,4.02
+1987-05-05,98.25,98.50,95.62,97.37,8530200,3.95
+1987-05-04,97.50,98.25,95.75,97.50,10627800,3.96
+1987-05-01,91.75,98.00,91.75,98.00,16920600,3.98
+1987-04-30,91.00,92.50,90.75,91.00,20766200,3.69
+1987-04-29,83.00,88.00,82.87,87.75,17829600,3.56
+1987-04-28,81.37,82.25,81.25,81.75,5956400,3.32
+1987-04-27,80.62,81.75,79.37,80.62,10488000,3.27
+1987-04-24,84.37,84.87,81.25,82.37,6747200,3.31
+1987-04-23,84.75,85.87,84.00,85.12,8250500,3.42
+1987-04-22,85.37,86.62,84.75,84.75,6237500,3.41
+1987-04-21,82.00,85.50,81.50,85.50,9439200,3.44
+1987-04-20,84.25,84.75,82.25,82.50,6127700,3.32
+1987-04-16,83.37,85.25,83.25,84.87,8530200,3.41
+1987-04-15,83.50,83.50,82.37,82.75,7411500,3.33
+1987-04-14,84.00,84.00,81.50,82.25,11396900,3.31
+1987-04-13,86.00,86.87,84.75,85.25,5343200,3.43
+1987-04-10,85.50,86.25,84.50,86.12,5510300,3.46
+1987-04-09,88.75,88.87,85.75,86.25,8250500,3.47
+1987-04-08,89.12,89.50,88.00,88.75,9229400,3.57
+1987-04-07,90.00,91.25,88.62,88.87,13333700,3.57
+1987-04-06,89.00,90.12,88.75,90.12,8740000,3.62
+1987-04-03,86.12,87.87,84.87,87.50,4911100,3.52
+1987-04-02,87.50,88.12,85.87,85.87,6992000,3.45
+1987-04-01,83.62,87.00,83.50,87.00,7411500,3.50
+1987-03-31,82.25,85.00,82.00,84.37,7271600,3.39
+1987-03-30,81.50,82.50,80.50,82.00,6992000,3.30
+1987-03-27,84.12,84.75,83.12,83.37,4990800,3.35
+1987-03-26,83.50,85.00,83.50,84.25,4949600,3.39
+1987-03-25,81.37,84.25,81.25,83.75,4744000,3.37
+1987-03-24,82.00,82.50,81.25,81.50,3896600,3.28
+1987-03-23,81.62,82.75,80.75,82.37,8390400,3.31
+1987-03-20,81.00,81.87,80.25,81.37,6422800,3.27
+1987-03-19,80.25,81.12,80.00,80.87,3225400,3.25
+1987-03-18,80.87,81.00,79.50,80.25,4823700,3.23
+1987-03-17,77.75,80.37,77.75,80.25,6717900,3.23
+1987-03-16,79.75,79.75,78.25,78.50,4898500,3.16
+1987-03-13,81.62,81.62,79.50,79.75,3766500,3.21
+1987-03-12,83.25,83.37,81.62,81.62,6464100,3.28
+1987-03-11,82.62,83.50,81.62,82.62,9229400,3.32
+1987-03-10,82.00,82.25,81.62,82.00,6143100,3.30
+1987-03-09,80.87,82.50,80.12,81.87,9509100,3.29
+1987-03-06,79.87,81.25,79.75,81.00,7970800,3.26
+1987-03-05,79.50,80.50,79.37,79.75,9089600,3.21
+1987-03-04,78.62,79.25,78.12,79.25,7761100,3.19
+1987-03-03,77.25,77.25,76.50,76.75,4718900,3.09
+1987-03-02,76.50,77.25,76.00,77.25,5099200,3.11
+1987-02-27,76.00,76.62,76.00,76.37,2783500,3.07
+1987-02-26,77.50,77.50,76.00,76.00,4434300,3.05
+1987-02-25,76.50,77.87,76.50,77.62,5620100,3.12
+1987-02-24,77.00,77.25,76.25,77.12,3820400,3.10
+1987-02-23,77.87,78.00,76.12,76.75,4697900,3.09
+1987-02-20,78.87,78.87,77.25,77.87,8740000,3.13
+1987-02-19,79.00,79.37,78.12,79.00,5034900,3.18
+1987-02-18,79.50,80.50,78.00,78.87,15592100,3.17
+1987-02-17,76.25,79.50,76.12,78.87,7621200,3.17
+1987-02-13,74.75,76.25,74.00,76.12,6722800,3.06
+1987-02-12,75.50,75.75,73.62,74.75,4927900,3.00
+1987-02-11,73.62,75.00,73.37,75.00,4858000,3.01
+1987-02-10,74.50,75.12,72.50,73.50,6444500,2.95
+1987-02-09,77.12,77.12,75.00,75.50,6038200,3.03
+1987-02-06,78.75,79.12,77.00,77.25,10697700,3.11
+1987-02-05,76.75,79.75,76.12,79.50,11956300,3.20
+1987-02-04,75.75,77.12,75.12,77.00,3959500,3.10
+1987-02-03,76.37,76.50,75.37,76.00,6513000,3.05
+1987-02-02,74.62,76.25,74.25,75.75,6236800,3.04
+1987-01-30,73.75,74.62,73.12,74.37,3998000,2.99
+1987-01-29,75.50,75.50,73.12,74.50,4292300,2.99
+1987-01-28,75.00,75.62,72.75,74.62,9159500,3.00
+1987-01-27,73.50,76.25,73.50,74.75,8530200,3.00
+1987-01-26,73.25,73.75,72.75,73.25,8040800,2.94
+1987-01-23,76.25,78.37,73.75,74.25,19158000,2.96
+1987-01-22,72.12,76.75,72.00,76.75,9998500,3.06
+1987-01-21,70.62,72.87,70.37,72.00,6992000,2.87
+1987-01-20,70.75,71.87,70.50,71.25,7271600,2.84
+1987-01-19,69.37,70.37,68.87,70.25,5313200,2.80
+1987-01-16,70.50,70.50,68.50,70.00,12096100,2.79
+1987-01-15,68.87,71.50,68.75,70.50,11746500,2.81
+1987-01-14,66.00,69.00,66.00,69.00,12026200,2.75
+1987-01-13,64.37,66.00,64.37,66.00,6196300,2.63
+1987-01-12,63.50,65.62,63.25,65.12,5361400,2.59
+1987-01-09,62.38,64.37,62.13,63.75,8530200,2.54
+1987-01-08,63.00,63.25,62.25,62.63,5807500,2.50
+1987-01-07,60.75,63.25,60.63,63.25,7621200,2.52
+1987-01-06,60.00,61.25,59.88,60.63,6992000,2.42
+1987-01-05,58.25,60.00,57.75,60.00,8670000,2.39
+1987-01-02,56.88,58.00,56.88,57.63,2540100,2.30
+1986-12-31,57.13,57.38,56.00,56.25,4667100,2.24
+1986-12-30,57.25,57.38,56.88,57.13,3990300,2.28
+1986-12-29,57.75,58.00,56.88,57.38,3093900,2.29
+1986-12-26,57.50,57.88,57.50,57.63,2587700,2.30
+1986-12-24,56.00,57.38,56.00,57.38,4116100,2.29
+1986-12-23,57.13,57.63,55.75,55.88,8320400,2.23
+1986-12-22,58.13,58.25,57.25,57.63,7411500,2.30
+1986-12-19,57.38,58.50,57.13,58.00,10697700,2.31
+1986-12-18,57.38,57.63,56.88,57.25,6138900,2.28
+1986-12-17,57.00,57.63,56.75,57.50,4390900,2.29
+1986-12-16,57.50,57.63,56.63,57.25,7061900,2.28
+1986-12-15,55.88,57.75,55.63,57.75,5422200,2.30
+1986-12-12,56.13,56.75,56.00,56.13,4639800,2.24
+1986-12-11,57.63,57.63,55.50,56.25,4392300,2.24
+1986-12-10,57.25,58.63,57.25,57.88,6581500,2.31
+1986-12-09,57.38,57.63,57.00,57.38,2845700,2.29
+1986-12-08,58.25,58.25,57.38,57.50,4645400,2.29
+1986-12-05,58.63,59.13,58.50,58.50,3740700,2.33
+1986-12-04,59.00,59.50,58.75,58.75,5611700,2.34
+1986-12-03,60.13,60.63,59.13,59.63,5615200,2.38
+1986-12-02,59.88,60.25,59.13,60.25,8040800,2.40
+1986-12-01,58.25,60.00,57.63,59.88,5597000,2.39
+1986-11-28,58.75,58.88,58.13,58.50,1329100,2.33
+1986-11-26,59.00,59.38,58.38,58.75,3541400,2.34
+1986-11-25,59.50,59.50,58.88,59.50,4777600,2.37
+1986-11-24,58.75,59.75,58.63,59.50,4308400,2.37
+1986-11-21,58.00,59.38,57.75,58.88,6710900,2.35
+1986-11-20,57.13,58.13,57.13,58.00,4528000,2.31
+1986-11-19,55.13,57.25,55.13,57.00,6516500,2.27
+1986-11-18,56.25,56.38,55.13,55.13,6478000,2.20
+1986-11-17,55.13,56.88,55.00,56.50,3684700,2.25
+1986-11-14,56.13,56.13,55.50,55.63,4175600,2.22
+1986-11-13,57.13,57.38,56.00,56.00,4019700,2.23
+1986-11-12,57.25,57.25,56.50,57.13,3463100,2.28
+1986-11-11,57.00,57.38,57.00,57.00,3144300,2.27
+1986-11-10,57.88,57.88,57.00,57.00,2940100,2.27
+1986-11-07,58.88,59.13,58.00,58.13,2180100,2.32
+1986-11-06,58.75,59.38,58.38,59.00,4209100,2.35
+1986-11-05,58.13,59.25,58.00,58.75,6101900,2.34
+1986-11-04,58.50,58.88,57.88,58.38,4890200,2.33
+1986-11-03,57.75,59.25,57.75,59.25,6130500,2.36
+1986-10-31,57.88,57.88,56.88,57.38,3159600,2.29
+1986-10-30,58.50,58.75,57.75,58.00,4754500,2.31
+1986-10-29,57.13,57.75,57.00,57.63,3835100,2.30
+1986-10-28,58.25,58.50,57.38,57.50,4010600,2.29
+1986-10-27,58.00,58.00,57.00,58.00,7341600,2.31
+1986-10-24,58.63,58.88,57.88,58.00,7831000,2.29
+1986-10-23,56.75,59.13,56.38,59.13,12375800,2.33
+1986-10-22,54.50,55.25,54.38,55.25,3502200,2.18
+1986-10-21,55.00,55.13,54.50,54.63,3199500,2.15
+1986-10-20,55.00,55.25,54.50,55.25,3851800,2.18
+1986-10-17,55.75,55.75,55.25,55.50,3528800,2.19
+1986-10-16,55.63,56.38,55.63,56.13,5839000,2.21
+1986-10-15,55.25,55.38,54.50,55.38,5458600,2.18
+1986-10-14,54.63,55.50,54.63,55.38,4772000,2.18
+1986-10-13,54.00,55.00,53.75,54.88,1446600,2.16
+1986-10-10,54.00,54.25,53.13,53.88,6014500,2.12
+1986-10-09,55.75,56.50,53.50,54.13,8809900,2.13
+1986-10-08,55.13,56.00,55.00,56.00,6191400,2.21
+1986-10-07,55.00,55.25,54.50,55.25,3626700,2.18
+1986-10-06,54.00,54.75,53.88,54.50,2540100,2.15
+1986-10-03,55.00,55.25,53.13,53.88,3767900,2.12
+1986-10-02,54.00,55.00,53.63,54.75,5687200,2.16
+1986-10-01,53.50,54.25,53.38,54.00,6431900,2.13
+1986-09-30,53.50,53.63,52.25,53.00,7900900,2.09
+1986-09-29,50.75,52.38,49.50,52.25,8670000,2.06
+1986-09-26,51.75,51.75,50.63,50.88,5948000,2.00
+1986-09-25,53.13,53.13,50.88,52.00,5098500,2.05
+1986-09-24,54.50,54.63,52.88,53.50,3714100,2.11
+1986-09-23,54.38,55.00,54.13,54.50,3745600,2.15
+1986-09-22,52.38,54.13,52.38,54.00,4980400,2.13
+1986-09-19,52.88,52.88,51.50,52.00,6783600,2.05
+1986-09-18,53.00,53.38,52.13,53.13,4563600,2.09
+1986-09-17,53.25,54.38,53.00,53.38,4855900,2.10
+1986-09-16,53.25,53.38,52.75,53.25,4990800,2.10
+1986-09-15,53.13,54.13,52.63,54.00,8250500,2.13
+1986-09-12,54.75,55.13,52.50,52.75,13494500,2.08
+1986-09-11,57.00,57.25,54.25,55.00,11257100,2.17
+1986-09-10,58.00,58.38,57.25,57.88,5626400,2.28
+1986-09-09,58.13,58.88,57.25,57.88,4029400,2.28
+1986-09-08,58.38,58.75,57.63,57.88,4080500,2.28
+1986-09-05,57.88,59.50,57.63,58.50,6992000,2.30
+1986-09-04,57.63,57.88,56.25,57.75,9858700,2.28
+1986-09-03,57.75,58.25,57.38,57.88,5402000,2.28
+1986-09-02,60.00,60.00,57.88,58.50,5688600,2.30
+1986-08-29,61.38,62.00,59.25,59.75,4829300,2.35
+1986-08-28,62.13,62.25,61.38,61.63,3964400,2.43
+1986-08-27,62.38,63.50,62.38,63.13,5499900,2.49
+1986-08-26,61.50,62.63,61.25,62.63,5641100,2.47
+1986-08-25,62.00,62.13,61.38,61.50,3056900,2.42
+1986-08-22,62.00,62.75,61.75,62.00,2378600,2.44
+1986-08-21,62.38,63.38,62.00,62.00,6637500,2.44
+1986-08-20,60.88,62.63,60.75,62.38,4081900,2.46
+1986-08-19,59.75,61.63,59.38,60.75,4955200,2.39
+1986-08-18,59.25,59.75,58.88,59.50,3440700,2.34
+1986-08-15,59.88,59.88,59.00,59.00,5497800,2.32
+1986-08-14,59.88,59.88,59.13,59.75,5790700,2.35
+1986-08-13,58.88,60.50,58.25,60.00,7691200,2.36
+1986-08-12,57.13,58.75,57.00,58.75,10012500,2.31
+1986-08-11,55.50,56.75,55.00,56.63,6981500,2.23
+1986-08-08,54.50,55.00,54.25,54.50,3720400,2.15
+1986-08-07,54.38,54.75,54.13,54.38,4720200,2.14
+1986-08-06,54.75,56.00,54.13,54.13,7131800,2.13
+1986-08-05,55.13,56.13,55.00,55.00,8670000,2.17
+1986-08-04,53.38,55.00,53.00,55.00,6364800,2.17
+1986-08-01,53.63,53.88,52.63,53.25,6301800,2.10
+1986-07-31,54.63,54.88,53.25,53.50,6181600,2.11
+1986-07-30,54.63,55.00,53.13,54.75,7691200,2.16
+1986-07-29,55.13,55.63,54.50,55.13,5750200,2.17
+1986-07-28,57.25,57.25,54.75,55.63,9110500,2.17
+1986-07-25,56.00,58.00,56.00,57.00,5785100,2.22
+1986-07-24,55.75,57.00,55.38,56.00,8740000,2.18
+1986-07-23,56.75,56.75,55.13,56.25,8551200,2.19
+1986-07-22,56.25,57.88,56.25,56.88,7411500,2.22
+1986-07-21,55.13,56.75,55.13,56.75,4795800,2.21
+1986-07-18,55.00,55.63,54.50,55.50,4086800,2.17
+1986-07-17,53.75,55.25,53.63,55.25,4456700,2.16
+1986-07-16,53.13,53.88,53.00,53.63,5462100,2.09
+1986-07-15,52.88,54.00,52.50,53.00,7551300,2.07
+1986-07-14,52.13,53.75,51.63,53.00,3270100,2.07
+1986-07-11,52.50,52.63,51.63,52.25,6992000,2.04
+1986-07-10,52.13,52.38,51.38,52.38,4595800,2.04
+1986-07-09,51.50,52.38,51.38,52.00,5474000,2.03
+1986-07-08,52.00,52.13,51.38,51.75,4306300,2.02
+1986-07-07,54.63,54.75,52.00,52.50,6209500,2.05
+1986-07-03,55.13,55.25,54.50,54.75,1964000,2.14
+1986-07-02,55.38,55.63,55.13,55.25,3512700,2.16
+1986-07-01,55.13,55.50,54.88,55.50,5374700,2.17
+1986-06-30,55.13,56.00,54.25,55.13,5175400,2.15
+1986-06-27,55.38,55.50,54.50,55.13,4397900,2.15
+1986-06-26,55.00,55.50,54.38,55.13,5146100,2.15
+1986-06-25,54.63,56.75,54.38,55.00,8110700,2.15
+1986-06-24,53.75,55.00,53.13,54.13,4684600,2.11
+1986-06-23,53.25,53.50,53.13,53.25,3391800,2.08
+1986-06-20,53.00,53.88,52.88,53.75,5613100,2.10
+1986-06-19,53.13,53.88,53.00,53.25,3671400,2.08
+1986-06-18,53.13,53.25,52.38,53.25,3631600,2.08
+1986-06-17,54.38,54.50,53.13,53.38,7984800,2.08
+1986-06-16,54.63,55.00,54.13,54.25,2820500,2.12
+1986-06-13,53.25,54.88,53.00,54.38,4302100,2.12
+1986-06-12,52.63,53.25,52.00,53.00,3069400,2.07
+1986-06-11,52.50,52.88,52.38,52.50,3005800,2.05
+1986-06-10,51.88,52.63,51.75,52.50,3542800,2.05
+1986-06-09,53.38,53.63,51.75,51.75,3233800,2.02
+1986-06-06,53.38,53.63,52.75,53.38,3429500,2.08
+1986-06-05,53.25,53.63,52.25,53.13,2855500,2.07
+1986-06-04,54.25,54.75,53.00,53.63,2530400,2.09
+1986-06-03,53.25,54.25,53.00,54.25,2094100,2.12
+1986-06-02,80.50,81.62,79.87,80.75,4650300,2.10
+1986-05-30,81.25,81.37,80.25,80.50,6190000,2.09
+1986-05-29,80.50,81.50,80.00,81.25,7096800,2.11
+1986-05-28,80.00,81.00,79.50,80.12,6226300,2.08
+1986-05-27,78.50,79.37,78.12,79.12,4071400,2.06
+1986-05-23,79.25,79.50,78.00,78.00,4726500,2.03
+1986-05-22,77.87,79.75,77.87,79.25,5083100,2.06
+1986-05-21,76.50,78.12,76.50,77.50,3194600,2.02
+1986-05-20,75.75,77.00,75.25,76.50,4587400,1.99
+1986-05-19,76.25,76.50,75.87,76.00,3157500,1.98
+1986-05-16,76.75,76.87,75.75,75.87,4256700,1.97
+1986-05-15,78.87,79.25,76.50,77.00,5687200,2.00
+1986-05-14,78.12,79.37,78.00,78.75,6434000,2.05
+1986-05-13,79.50,79.75,78.00,78.00,6629100,2.03
+1986-05-12,79.37,79.87,78.50,79.62,4539200,2.07
+1986-05-09,80.12,80.25,79.12,79.50,3874200,2.07
+1986-05-08,81.75,81.75,79.50,80.37,5792100,2.09
+1986-05-07,79.50,81.87,79.25,81.50,5336900,2.12
+1986-05-06,79.37,80.00,78.87,79.50,5661400,2.07
+1986-05-05,78.00,79.50,77.75,78.87,5485900,2.05
+1986-05-02,77.62,78.12,77.00,77.25,4665700,2.01
+1986-05-01,75.50,78.00,75.25,77.50,10335500,2.02
+1986-04-30,77.75,77.87,74.50,75.62,7677200,1.97
+1986-04-29,79.50,79.75,77.75,78.00,6026400,2.03
+1986-04-28,79.25,80.25,78.12,79.25,21898900,2.06
+1986-04-25,82.25,82.25,80.25,80.75,19035700,2.08
+1986-04-24,83.62,83.75,81.50,82.00,8635800,2.11
+1986-04-23,84.25,84.37,83.00,83.75,5036300,2.16
+1986-04-22,84.87,85.12,84.12,84.50,5088700,2.18
+1986-04-21,83.50,84.62,83.12,84.62,7810000,2.18
+1986-04-18,83.37,83.87,83.00,83.37,3518300,2.15
+1986-04-17,83.87,84.00,83.12,83.37,6571700,2.15
+1986-04-16,83.25,83.62,82.87,83.62,5877400,2.15
+1986-04-15,81.37,82.37,81.25,82.00,5204100,2.11
+1986-04-14,82.37,82.62,81.12,81.62,3679100,2.10
+1986-04-11,83.62,84.00,81.37,82.12,8866500,2.11
+1986-04-10,80.50,83.50,80.00,83.37,8812000,2.15
+1986-04-09,81.00,81.75,79.62,80.62,8586100,2.08
+1986-04-08,79.12,81.00,79.00,80.62,10592800,2.08
+1986-04-07,79.00,79.62,77.87,79.00,9418200,2.03
+1986-04-04,80.75,81.12,79.37,80.25,12270900,2.07
+1986-04-03,82.62,82.75,81.00,81.12,7941500,2.09
+1986-04-02,80.62,83.00,80.50,82.75,8189000,2.13
+1986-04-01,82.25,82.37,80.25,80.25,7750600,2.07
+1986-03-31,83.25,83.50,81.87,81.87,7467400,2.11
+1986-03-27,83.25,83.75,82.25,83.00,7933100,2.14
+1986-03-26,82.62,83.62,82.62,82.87,10242500,2.13
+1986-03-25,80.62,83.00,80.25,83.00,7205200,2.14
+1986-03-24,79.75,81.25,79.75,80.50,8249800,2.07
+1986-03-21,80.00,81.62,78.75,79.25,13949000,2.04
+1986-03-20,76.37,80.00,76.37,80.00,8316900,2.06
+1986-03-19,74.00,76.12,73.87,76.00,10203400,1.96
+1986-03-18,72.50,73.75,72.25,73.37,10907500,1.89
+1986-03-17,72.50,73.12,72.25,72.62,6085100,1.87
+1986-03-14,72.87,73.25,72.50,73.25,9702000,1.89
+1986-03-13,71.87,73.25,71.75,72.75,5657200,1.87
+1986-03-12,72.75,73.12,72.00,72.00,7303800,1.85
+1986-03-11,72.25,72.87,71.75,72.50,5694900,1.87
+1986-03-10,72.25,73.00,71.75,72.37,4374100,1.86
+1986-03-07,72.62,73.37,72.00,72.25,5380300,1.86
+1986-03-06,72.00,72.75,71.50,72.50,5816600,1.87
+1986-03-05,71.75,71.75,70.62,71.25,6508800,1.83
+1986-03-04,71.75,72.50,71.00,72.00,6985700,1.85
+1986-03-03,70.75,71.75,70.62,71.37,5323700,1.84
+1986-02-28,72.75,72.87,71.62,71.75,6194900,1.85
+1986-02-27,70.75,72.12,69.87,72.12,7258300,1.86
+1986-02-26,69.62,70.75,69.50,70.62,6585000,1.82
+1986-02-25,71.37,71.37,69.25,69.37,6731800,1.79
+1986-02-24,71.75,72.37,71.25,71.25,4331500,1.83
+1986-02-21,72.25,73.00,71.50,71.62,10907500,1.84
+1986-02-20,68.75,72.00,68.62,71.87,8162400,1.85
+1986-02-19,70.25,71.50,69.37,69.37,6668900,1.79
+1986-02-18,70.25,70.75,69.75,70.25,8143500,1.81
+1986-02-14,70.50,70.75,69.50,70.12,9978900,1.80
+1986-02-13,69.75,70.50,69.37,70.50,13529500,1.81
+1986-02-12,68.25,68.87,67.87,68.50,7352000,1.76
+1986-02-11,66.37,68.50,66.37,68.50,9930700,1.76
+1986-02-10,64.50,66.25,64.37,66.00,10394300,1.70
+1986-02-07,63.00,65.00,62.63,64.25,5919400,1.65
+1986-02-06,63.38,64.00,63.00,63.13,7191200,1.62
+1986-02-05,64.37,64.37,62.75,63.38,6372500,1.63
+1986-02-04,64.00,64.50,63.13,64.25,6654200,1.65
+1986-02-03,62.63,63.50,61.75,63.50,11012400,1.63
+1986-01-31,62.50,63.63,62.50,62.63,9376200,1.61
+1986-01-30,63.88,64.12,62.63,63.00,4371300,1.62
+1986-01-29,62.63,64.62,62.63,64.12,14578300,1.65
+1986-01-28,60.75,62.75,60.63,62.63,7727500,1.61
+1986-01-27,60.25,60.63,59.75,60.50,3182000,1.56
+1986-01-24,59.63,60.00,59.00,59.63,6457100,1.53
+1986-01-23,60.25,60.25,59.25,59.63,7742900,1.52
+1986-01-22,59.88,61.25,59.75,60.25,5516600,1.53
+1986-01-21,60.13,60.50,59.25,59.88,5113900,1.52
+1986-01-20,59.50,60.50,59.13,60.13,4818800,1.53
+1986-01-17,59.50,60.75,59.00,60.25,9600700,1.53
+1986-01-16,57.75,59.38,57.63,59.38,9590900,1.51
+1986-01-15,56.75,57.63,56.38,57.50,7411500,1.46
+1986-01-14,57.25,57.25,56.63,56.75,4202100,1.44
+1986-01-13,55.75,57.25,55.50,57.25,4351100,1.46
+1986-01-10,55.25,55.88,54.75,55.63,8562400,1.42
+1986-01-09,55.63,55.63,53.75,55.00,11117200,1.40
+1986-01-08,57.88,58.13,55.75,55.88,4629400,1.42
+1986-01-07,57.00,57.88,57.00,57.75,3715500,1.47
+1986-01-06,57.13,57.13,56.38,56.88,2282800,1.45
+1986-01-03,57.75,58.13,56.75,57.13,4881800,1.45
+1986-01-02,57.50,58.13,57.25,57.50,4719600,1.46
+1985-12-31,57.88,58.00,57.63,58.00,2431100,1.48
+1985-12-30,57.50,57.88,57.25,57.75,2649200,1.47
+1985-12-27,56.63,57.50,56.50,57.25,2571600,1.46
+1985-12-26,54.75,56.00,54.75,56.00,2549200,1.42
+1985-12-24,55.13,55.13,53.75,54.75,3398100,1.39
+1985-12-23,57.13,57.13,54.75,55.13,5011800,1.40
+1985-12-20,58.88,59.13,57.38,57.38,6360600,1.46
+1985-12-19,58.63,58.88,58.63,58.75,4174200,1.49
+1985-12-18,58.25,59.00,57.88,58.75,6859100,1.49
+1985-12-17,58.63,59.13,58.00,58.63,6809500,1.49
+1985-12-16,57.63,58.63,57.00,58.38,8380600,1.49
+1985-12-13,56.25,57.75,56.25,57.50,7445000,1.46
+1985-12-12,56.63,57.00,55.88,56.25,7835200,1.43
+1985-12-11,56.13,56.88,56.00,56.50,6878000,1.44
+1985-12-10,55.63,56.50,55.50,56.00,6563300,1.42
+1985-12-09,54.88,55.50,54.75,55.38,5236300,1.41
+1985-12-06,55.38,55.63,54.25,54.38,4919500,1.38
+1985-12-05,56.00,56.38,55.38,55.50,14788000,1.41
+1985-12-04,53.75,55.25,53.63,55.00,7150700,1.40
+1985-12-03,53.13,54.25,53.13,53.63,8116300,1.36
+1985-12-02,53.75,53.75,52.63,53.38,5307600,1.36
+1985-11-29,54.50,54.63,53.88,54.00,4329400,1.37
+1985-11-27,54.38,55.00,54.13,54.25,10114600,1.38
+1985-11-26,54.38,54.63,54.00,54.13,5508900,1.38
+1985-11-25,54.75,54.88,54.38,54.50,4507700,1.39
+1985-11-22,54.50,55.63,54.38,55.13,9402100,1.40
+1985-11-21,54.13,54.75,53.38,54.63,12585600,1.39
+1985-11-20,54.88,55.00,53.88,53.88,7293300,1.37
+1985-11-19,54.38,55.25,54.00,55.25,13110000,1.41
+1985-11-18,53.50,54.75,53.25,54.13,20136900,1.38
+1985-11-15,51.63,54.25,51.38,53.63,31925400,1.36
+1985-11-14,48.75,51.50,48.63,51.13,28474900,1.30
+1985-11-13,48.13,49.25,47.25,49.00,18154700,1.25
+1985-11-12,48.13,48.38,47.88,48.13,7499600,1.22
+1985-11-11,47.50,48.13,47.25,48.00,6668900,1.22
+1985-11-08,46.75,47.50,46.50,47.38,4953100,1.21
+1985-11-07,47.75,47.88,46.75,47.00,4707700,1.20
+1985-11-06,48.38,48.38,47.50,48.00,7994600,1.22
+1985-11-05,47.38,48.25,47.25,48.13,7977100,1.22
+1985-11-04,47.25,47.75,47.13,47.25,4644700,1.20
+1985-11-01,46.75,47.25,46.63,47.25,6163400,1.20
+1985-10-31,46.88,47.00,46.25,46.50,2870200,1.18
+1985-10-30,46.38,47.00,46.00,47.00,6333300,1.20
+1985-10-29,45.75,46.38,45.63,46.00,5688600,1.17
+1985-10-28,45.50,45.75,44.75,45.50,8311300,1.16
+1985-10-25,46.00,46.00,45.25,45.38,10697700,1.14
+1985-10-24,46.88,47.00,46.00,46.13,10697700,1.16
+1985-10-23,46.88,47.63,46.75,46.88,5681000,1.17
+1985-10-22,47.25,47.88,47.25,47.50,7077300,1.19
+1985-10-21,47.13,47.38,47.00,47.38,3937100,1.19
+1985-10-18,47.13,47.38,46.88,47.13,5185200,1.18
+1985-10-17,46.88,47.50,46.75,47.13,7259700,1.18
+1985-10-16,46.63,46.88,46.25,46.88,7647800,1.17
+1985-10-15,47.13,47.25,46.50,46.63,6613700,1.17
+1985-10-14,46.75,47.00,46.63,47.00,6693400,1.18
+1985-10-11,45.63,46.88,45.63,46.75,11222100,1.17
+1985-10-10,44.63,45.50,44.63,45.50,8724600,1.14
+1985-10-09,44.63,45.00,44.63,44.75,3071500,1.12
+1985-10-08,44.63,45.00,44.38,44.88,2433200,1.12
+1985-10-07,44.50,45.13,44.13,44.63,3914800,1.12
+1985-10-04,45.50,45.50,44.63,44.75,4376200,1.12
+1985-10-03,45.63,46.00,45.25,45.63,6489900,1.14
+1985-10-02,45.00,45.75,45.00,45.75,10127900,1.15
+1985-10-01,44.13,45.25,44.13,45.25,5344600,1.13
+1985-09-30,44.25,44.38,43.88,44.25,2788400,1.11
+1985-09-26,43.75,44.38,43.75,44.25,3212100,1.11
+1985-09-25,43.88,44.00,43.63,43.88,2812800,1.10
+1985-09-24,44.00,44.50,43.75,44.00,6945100,1.10
+1985-09-23,44.00,44.00,43.63,44.00,7560400,1.10
+1985-09-20,43.63,43.88,43.00,43.00,5082400,1.08
+1985-09-19,43.13,43.50,43.13,43.50,3735800,1.09
+1985-09-18,43.75,44.00,43.25,43.25,4760100,1.08
+1985-09-17,44.75,44.88,43.63,44.00,8042100,1.10
+1985-09-16,44.25,44.75,44.13,44.75,2672300,1.12
+1985-09-13,44.38,44.50,43.88,44.25,5491500,1.11
+1985-09-12,44.38,44.50,44.13,44.25,3707100,1.11
+1985-09-11,44.63,44.63,44.25,44.50,3319100,1.11
+1985-09-10,44.63,44.75,44.50,44.63,3207900,1.12
+1985-09-09,44.63,44.75,44.38,44.75,4581800,1.12
+1985-09-06,44.13,44.75,44.13,44.75,7161200,1.12
+1985-09-05,43.88,44.13,43.75,44.13,4736300,1.11
+1985-09-04,44.00,44.13,43.63,44.00,3640000,1.10
+1985-09-03,43.75,44.00,43.63,44.00,2682800,1.10
+1985-08-30,43.63,44.00,43.50,44.00,1782900,1.10
+1985-08-29,43.88,44.00,43.75,43.75,1410200,1.10
+1985-08-28,43.88,44.00,43.75,43.88,2126900,1.10
+1985-08-27,43.88,44.25,43.75,44.13,3849700,1.11
+1985-08-26,43.63,44.13,43.50,44.13,2947100,1.11
+1985-08-23,43.50,43.75,43.38,43.75,3535100,1.10
+1985-08-22,44.25,44.25,43.63,43.75,3565900,1.10
+1985-08-21,43.75,44.25,43.75,44.25,2033200,1.11
+1985-08-20,43.50,44.13,43.38,43.88,3194600,1.10
+1985-08-19,43.13,43.63,43.00,43.50,1938800,1.09
+1985-08-16,43.50,43.63,43.00,43.13,4209800,1.08
+1985-08-15,43.75,43.75,43.25,43.63,2777900,1.09
+1985-08-14,44.00,44.13,43.50,43.50,4763600,1.09
+1985-08-13,44.38,44.50,43.63,43.88,3307900,1.10
+1985-08-12,44.38,44.38,44.00,44.13,2240900,1.11
+1985-08-09,44.75,44.75,44.13,44.13,4005000,1.11
+1985-08-08,44.13,44.88,44.13,44.75,2152100,1.12
+1985-08-07,43.50,44.38,43.50,44.25,4224500,1.11
+1985-08-06,44.25,44.50,43.63,43.63,3886800,1.09
+1985-08-05,44.38,44.88,44.00,44.13,3624600,1.11
+1985-08-02,44.88,44.88,44.38,44.38,4244100,1.11
+1985-08-01,44.88,45.13,44.63,44.63,3618300,1.12
+1985-07-31,43.88,45.00,43.75,44.63,7862500,1.12
+1985-07-30,43.75,43.88,42.88,43.75,4177000,1.10
+1985-07-29,44.50,44.63,43.50,43.75,5523600,1.08
+1985-07-26,44.25,44.88,44.13,44.63,5032100,1.10
+1985-07-25,43.75,44.38,43.50,44.25,4181200,1.09
+1985-07-24,43.50,43.75,43.38,43.63,5071900,1.08
+1985-07-23,43.25,43.88,43.13,43.38,19318800,1.07
+1985-07-22,43.13,43.38,43.00,43.25,14851000,1.07
+1985-07-19,43.38,43.50,43.00,43.13,6787800,1.07
+1985-07-18,43.50,43.75,43.25,43.50,4784600,1.07
+1985-07-17,43.38,43.88,43.38,43.63,9639100,1.08
+1985-07-16,42.75,43.25,42.63,43.25,8719700,1.07
+1985-07-15,43.13,43.50,42.75,42.75,7746400,1.06
+1985-07-12,43.63,43.75,43.13,43.13,4804200,1.07
+1985-07-11,43.88,44.00,43.50,43.63,4507700,1.08
+1985-07-10,43.50,44.38,43.38,44.38,6327000,1.10
+1985-07-09,43.88,43.88,43.25,43.50,7382100,1.07
+1985-07-08,44.75,44.75,43.63,43.75,8463800,1.08
+1985-07-05,44.88,45.25,44.88,45.00,1577300,1.11
+1985-07-03,45.25,45.38,45.00,45.00,3442800,1.11
+1985-07-02,46.00,46.25,45.25,45.50,5175400,1.12
+1985-07-01,45.13,46.00,45.00,46.00,4191700,1.14
+1985-06-28,45.00,45.25,44.88,45.13,3423900,1.11
+1985-06-27,44.25,45.00,44.25,44.75,3998000,1.11
+1985-06-26,44.50,44.63,44.25,44.38,2898800,1.10
+1985-06-25,44.88,45.25,44.38,44.63,7799500,1.10
+1985-06-24,44.50,44.88,44.38,44.88,4751000,1.11
+1985-06-21,44.75,45.13,44.63,45.13,5911700,1.11
+1985-06-20,44.63,44.88,44.50,44.75,3520400,1.11
+1985-06-19,45.25,45.25,44.50,44.50,4377600,1.10
+1985-06-18,45.63,46.00,45.13,45.25,7043700,1.12
+1985-06-17,45.63,45.75,45.13,45.63,4233600,1.13
+1985-06-14,44.75,45.63,44.63,45.63,5873200,1.13
+1985-06-13,45.38,45.38,44.13,44.25,10391500,1.09
+1985-06-12,45.38,45.50,45.25,45.38,7287700,1.12
+1985-06-11,45.50,45.50,45.13,45.25,4720200,1.12
+1985-06-10,45.50,45.50,44.88,45.38,6209500,1.12
+1985-06-07,45.88,45.88,45.13,45.50,8791700,1.12
+1985-06-06,44.75,45.63,44.38,45.63,13686800,1.13
+1985-06-05,45.13,45.25,44.63,44.88,14074800,1.11
+1985-06-04,43.50,44.50,43.38,44.50,11138200,1.10
+1985-06-03,43.50,44.00,43.00,43.38,15480200,1.07
+1985-05-31,43.75,44.13,43.25,43.50,10592800,1.07
+1985-05-30,44.38,44.38,43.38,43.50,5773200,1.07
+1985-05-29,43.88,44.38,43.63,44.38,8040100,1.10
+1985-05-28,43.75,43.88,43.13,43.88,7750600,1.08
+1985-05-24,42.75,42.88,42.50,42.75,2536600,1.06
+1985-05-23,42.88,43.00,42.63,42.63,6110300,1.05
+1985-05-22,43.00,43.25,42.75,43.00,5500600,1.06
+1985-05-21,43.00,43.63,42.88,43.63,11012400,1.08
+1985-05-20,41.75,43.25,41.75,43.00,10802600,1.06
+1985-05-17,41.25,42.00,41.13,41.63,6762600,1.03
+1985-05-16,41.25,41.63,41.00,41.25,9627900,1.02
+1985-05-15,41.00,41.38,40.50,41.00,9932100,1.01
+1985-05-14,42.25,42.63,40.63,41.00,7282800,1.01
+1985-05-13,43.13,43.13,42.00,42.00,6918500,1.04
+1985-05-10,42.50,43.88,42.38,43.00,13256800,1.06
+1985-05-09,41.25,42.13,41.25,42.13,6368300,1.04
+1985-05-08,41.25,41.50,41.00,41.00,6687100,1.01
+1985-05-07,41.38,41.75,41.25,41.63,5837600,1.03
+1985-05-06,41.13,41.50,41.00,41.38,6875900,1.02
+1985-05-03,40.75,41.13,40.75,41.00,6366900,1.01
+1985-05-02,40.38,40.88,40.38,40.75,9495800,1.01
+1985-05-01,40.13,41.00,40.13,40.13,12249900,0.99
+1985-04-30,41.38,41.38,40.13,40.88,14379000,1.01
+1985-04-29,42.25,42.50,41.25,41.38,11704600,1.02
+1985-04-26,43.13,43.25,42.13,42.25,9584600,1.04
+1985-04-25,43.13,43.75,43.13,43.75,7686300,1.07
+1985-04-24,43.00,43.50,43.00,43.25,7140200,1.05
+1985-04-23,43.00,43.75,42.75,43.38,8579800,1.06
+1985-04-22,43.13,43.38,42.88,43.13,3018400,1.05
+1985-04-19,43.25,43.38,42.88,43.38,6135400,1.06
+1985-04-18,44.25,44.75,43.25,43.38,6525600,1.06
+1985-04-17,43.88,44.50,43.88,44.50,3415500,1.08
+1985-04-16,44.25,44.38,43.63,44.00,4558000,1.07
+1985-04-15,43.75,44.50,43.75,44.50,7373700,1.08
+1985-04-12,43.75,44.00,43.63,44.00,6678700,1.07
+1985-04-11,43.63,43.88,43.50,43.75,6830400,1.07
+1985-04-10,42.88,43.50,42.88,43.25,7639400,1.05
+1985-04-09,42.13,42.63,42.00,42.63,6117300,1.04
+1985-04-08,42.38,42.50,41.88,42.00,6974500,1.02
+1985-04-04,42.50,42.50,41.88,42.50,7910700,1.04
+1985-04-03,42.63,42.75,42.13,42.50,7487000,1.04
+1985-04-02,42.88,43.38,42.75,42.75,7717700,1.04
+1985-04-01,42.63,43.00,42.50,42.88,5623600,1.04
+1985-03-29,43.13,43.38,42.25,42.38,8632300,1.03
+1985-03-28,43.00,43.38,42.75,43.38,5162100,1.06
+1985-03-27,42.50,43.00,42.38,42.75,7361100,1.04
+1985-03-26,42.88,43.38,42.38,42.50,7186300,1.04
+1985-03-25,42.50,43.25,42.38,42.88,5597000,1.04
+1985-03-22,43.00,43.13,42.50,42.63,9699300,1.04
+1985-03-21,42.63,43.75,42.25,42.88,7926800,1.04
+1985-03-20,43.38,43.63,42.25,42.63,13886100,1.04
+1985-03-19,42.75,43.75,42.63,43.63,6842300,1.06
+1985-03-18,43.13,43.38,42.50,42.75,6582200,1.04
+1985-03-15,43.50,43.63,43.13,43.13,6750700,1.05
+1985-03-14,43.50,44.00,43.38,43.50,4745400,1.06
+1985-03-13,44.38,44.38,43.50,43.63,9769200,1.06
+1985-03-12,44.00,44.63,43.88,44.38,8044200,1.08
+1985-03-11,44.25,44.50,43.88,44.00,5647400,1.07
+1985-03-08,44.38,44.50,44.00,44.25,7356900,1.08
+1985-03-07,44.25,44.63,44.00,44.13,6936700,1.08
+1985-03-06,45.13,45.25,44.25,44.63,5840400,1.09
+1985-03-05,45.00,45.38,44.75,45.25,7413600,1.10
+1985-03-04,45.38,45.38,44.63,45.13,9286700,1.10
+1985-03-01,44.88,45.63,44.63,45.50,16120000,1.11
+1985-02-28,44.25,44.75,44.25,44.63,20976000,1.09
+1985-02-27,43.88,44.38,43.75,44.38,9237800,1.08
+1985-02-26,43.88,44.25,43.50,44.25,11715000,1.08
+1985-02-25,44.00,44.13,43.25,43.75,10498400,1.07
+1985-02-22,44.25,44.38,43.63,44.25,15899800,1.08
+1985-02-21,44.50,44.63,43.75,43.75,10320100,1.07
+1985-02-20,45.25,45.50,44.50,44.88,10335500,1.09
+1985-02-19,45.63,45.63,45.13,45.38,5282400,1.11
+1985-02-15,46.00,46.00,45.38,45.63,12449200,1.11
+1985-02-14,46.50,46.75,45.88,45.88,13644800,1.12
+1985-02-13,45.88,46.63,45.75,46.38,11830400,1.13
+1985-02-12,45.13,46.00,45.00,45.88,8455400,1.12
+1985-02-11,45.88,45.88,44.88,45.13,12375800,1.10
+1985-02-08,45.63,46.13,45.50,45.63,11180200,1.11
+1985-02-07,45.63,46.38,45.50,45.75,11819900,1.11
+1985-02-06,46.25,46.75,45.63,45.63,13340700,1.11
+1985-02-05,48.50,48.50,46.00,46.75,17598800,1.14
+1985-02-04,47.25,48.25,47.00,48.00,9353100,1.17
+1985-02-01,48.00,48.13,47.50,47.50,5450200,1.16
+1985-01-31,48.75,49.00,48.13,48.75,5384500,1.19
+1985-01-30,49.13,49.25,48.38,48.88,14620200,1.19
+1985-01-29,48.25,48.75,47.75,48.50,11201100,1.18
+1985-01-28,49.63,49.75,48.00,48.75,12973600,1.19
+1985-01-25,49.38,50.00,49.13,49.50,9959400,1.21
+1985-01-24,51.13,51.25,49.38,49.75,19990100,1.21
+1985-01-23,49.38,51.13,49.25,51.00,15207600,1.23
+1985-01-22,49.75,50.75,49.25,49.50,1978700,1.19
+1985-01-21,48.00,49.88,47.75,49.50,8321800,1.19
+1985-01-18,48.00,48.38,47.63,47.75,5605400,1.15
+1985-01-17,47.88,47.88,47.13,47.50,5814500,1.15
+1985-01-16,47.75,49.63,47.63,48.00,11872400,1.16
+1985-01-15,48.25,48.25,47.13,47.50,15994200,1.15
+1985-01-14,46.13,48.00,46.13,48.00,10161400,1.16
+1985-01-11,46.00,46.38,45.75,46.13,7557600,1.11
+1985-01-10,44.50,46.00,44.25,46.00,8128200,1.11
+1985-01-09,44.00,44.50,43.50,44.25,7852000,1.07
+1985-01-08,43.50,43.88,43.25,43.75,4852400,1.06
+1985-01-07,43.50,43.88,43.25,43.25,8744800,1.04
+1985-01-04,43.75,44.25,43.00,43.13,12784800,1.04
+1985-01-03,44.75,45.00,43.00,43.50,9861500,1.05
+1985-01-02,45.63,45.63,44.63,44.63,6375300,1.08
+1984-12-31,45.63,45.88,45.25,45.63,5881600,1.10
+1984-12-28,45.13,45.63,44.88,45.63,4551700,1.10
+1984-12-27,45.50,45.63,44.63,44.88,5317400,1.08
+1984-12-26,45.00,45.38,45.00,45.25,1965400,1.09
+1984-12-24,45.13,45.50,45.00,45.25,3778400,1.09
+1984-12-21,44.88,45.00,43.75,44.88,13980500,1.08
+1984-12-20,45.63,45.88,44.88,44.88,5330000,1.08
+1984-12-19,46.25,46.50,45.63,45.75,9535600,1.10
+1984-12-18,45.88,46.25,45.00,46.25,17473000,1.12
+1984-12-17,43.75,44.88,43.63,44.88,6070400,1.08
+1984-12-14,42.75,44.00,42.75,43.50,5757900,1.05
+1984-12-13,42.50,43.38,42.25,42.75,6801100,1.03
+1984-12-12,43.00,43.13,42.50,42.63,5819400,1.03
+1984-12-11,43.00,43.25,42.50,42.88,4793000,1.03
+1984-12-10,42.88,42.88,42.25,42.75,5647400,1.03
+1984-12-07,42.88,43.38,42.25,42.38,5026500,1.02
+1984-12-06,43.25,43.50,42.63,42.75,11379400,1.03
+1984-12-05,44.63,44.63,43.13,43.38,10264200,1.05
+1984-12-04,44.75,44.88,44.50,44.75,7152800,1.08
+1984-12-03,44.88,45.00,44.38,44.50,10463500,1.07
+1984-11-30,45.63,46.00,44.75,45.13,5038400,1.09
+1984-11-29,45.88,46.00,45.38,45.75,3920400,1.10
+1984-11-28,46.88,46.88,45.75,45.88,5481000,1.11
+1984-11-27,46.13,47.25,46.00,47.00,6305300,1.13
+1984-11-26,46.13,46.25,45.75,46.13,7243000,1.11
+1984-11-23,44.88,46.63,44.88,46.63,7746400,1.11
+1984-11-21,44.63,44.88,43.88,44.63,6178100,1.07
+1984-11-20,44.88,45.13,44.63,44.75,6454300,1.07
+1984-11-19,45.50,45.63,44.50,44.50,7807200,1.06
+1984-11-16,46.63,46.88,44.00,45.50,5936900,1.09
+1984-11-15,47.25,47.38,46.25,46.50,6775200,1.11
+1984-11-14,47.25,47.75,47.13,47.38,2919800,1.13
+1984-11-13,47.25,47.63,46.88,47.50,4161600,1.13
+1984-11-12,47.50,47.63,47.13,47.50,3908500,1.13
+1984-11-09,48.38,48.38,47.38,47.63,7477900,1.14
+1984-11-08,47.38,48.75,47.13,47.88,11075300,1.14
+1984-11-07,48.13,48.25,46.88,47.38,6543100,1.13
+1984-11-06,47.88,48.38,47.75,48.25,5634100,1.15
+1984-11-05,47.75,47.88,46.88,47.75,4900600,1.14
+1984-11-02,47.75,48.38,47.63,47.75,2832400,1.14
+1984-11-01,47.25,48.38,47.13,48.00,6639600,1.15
+1984-10-31,47.38,47.63,46.75,47.00,4214700,1.12
+1984-10-30,46.25,47.75,46.25,47.25,11379400,1.13
+1984-10-29,47.38,47.38,46.00,46.25,7522600,1.10
+1984-10-26,48.25,48.75,47.38,47.50,9988700,1.13
+1984-10-25,50.00,50.25,49.75,49.75,6613700,1.18
+1984-10-24,49.88,50.13,49.50,49.75,4743300,1.18
+1984-10-23,50.00,50.63,49.50,49.75,6548700,1.18
+1984-10-22,50.00,51.00,49.75,50.00,8119800,1.18
+1984-10-19,51.25,51.38,49.75,50.00,19623000,1.18
+1984-10-18,47.75,50.50,47.75,50.50,19413200,1.20
+1984-10-17,47.00,48.25,46.75,47.75,8592400,1.13
+1984-10-16,47.38,47.50,46.50,46.75,3734400,1.11
+1984-10-15,46.63,47.88,46.50,47.38,6687800,1.12
+1984-10-12,46.63,47.00,46.00,46.50,4759400,1.10
+1984-10-11,45.00,46.38,44.63,46.25,5076800,1.09
+1984-10-10,44.13,44.88,43.38,44.88,6886400,1.06
+1984-10-09,44.50,44.88,44.00,44.00,3713400,1.04
+1984-10-08,44.13,44.38,43.88,44.25,2404500,1.05
+1984-10-05,44.50,44.75,44.13,44.38,5353700,1.05
+1984-10-04,44.00,44.63,43.88,44.50,4141300,1.05
+1984-10-03,44.75,44.88,43.75,43.88,8695200,1.04
+1984-10-02,45.25,46.00,45.00,45.00,6027100,1.07
+1984-10-01,45.25,45.75,45.13,45.38,6092100,1.07
+1984-09-28,47.50,47.63,45.75,45.75,6015900,1.08
+1984-09-27,47.75,48.00,47.38,47.75,6110300,1.13
+1984-09-26,46.50,47.63,46.25,47.25,16277300,1.12
+1984-09-25,45.75,46.13,45.38,46.13,8162400,1.09
+1984-09-24,45.88,46.25,45.13,45.88,8344900,1.09
+1984-09-21,45.75,46.50,45.00,45.13,8854600,1.07
+1984-09-20,45.38,45.88,45.38,45.75,4797200,1.08
+1984-09-19,45.50,46.50,45.38,45.38,8004400,1.07
+1984-09-18,46.25,46.38,45.50,45.75,9077000,1.08
+1984-09-17,45.13,46.50,45.13,46.38,6641000,1.10
+1984-09-14,45.75,45.88,45.00,45.38,13613400,1.07
+1984-09-13,43.88,45.13,43.38,45.00,7343600,1.07
+1984-09-12,42.88,43.50,42.75,43.50,4512600,1.03
+1984-09-11,43.88,43.88,42.88,42.88,7054200,1.02
+1984-09-10,42.88,44.25,42.50,42.88,4900600,1.02
+1984-09-07,44.00,44.13,43.00,43.13,6866100,1.02
+1984-09-06,43.00,43.88,42.75,43.75,5811000,1.04
+1984-09-05,42.88,43.00,42.63,42.63,4462200,1.01
+1984-09-04,43.00,43.25,42.50,43.13,3686100,1.02
+1984-08-31,42.50,43.00,42.50,42.88,2972900,1.02
+1984-08-30,42.75,43.13,42.38,42.50,5269800,1.01
+1984-08-29,44.13,44.13,42.38,42.38,12501600,1.00
+1984-08-28,44.63,44.63,44.13,44.25,4933500,1.05
+1984-08-27,45.00,45.00,44.25,44.63,4323800,1.06
+1984-08-24,45.50,45.63,45.25,45.50,2826100,1.08
+1984-08-23,44.88,45.38,44.13,45.13,5899100,1.07
+1984-08-22,46.50,47.00,44.75,44.88,23734300,1.06
+1984-08-21,45.00,46.38,44.88,45.75,11201100,1.08
+1984-08-20,44.50,44.88,44.13,44.88,2916300,1.06
+1984-08-17,44.50,44.50,43.88,44.25,4720200,1.05
+1984-08-16,43.75,44.63,43.75,44.00,7211500,1.04
+1984-08-15,44.50,44.75,43.38,43.50,7673000,1.03
+1984-08-14,45.75,45.75,44.75,45.00,6695500,1.07
+1984-08-13,44.25,45.38,44.25,45.25,7518400,1.07
+1984-08-10,46.88,47.88,44.88,45.00,12501600,1.07
+1984-08-09,44.38,46.50,44.38,46.00,16277300,1.09
+1984-08-08,45.88,45.88,44.75,44.75,15648000,1.06
+1984-08-07,44.50,45.88,43.63,45.63,21647200,1.08
+1984-08-06,43.25,45.00,43.13,44.50,24940400,1.05
+1984-08-03,43.00,43.50,42.75,43.00,24877500,1.02
+1984-08-02,40.75,41.75,40.50,41.63,19402800,0.99
+1984-08-01,39.63,40.75,39.63,40.50,17252700,0.96
+1984-07-31,38.63,39.50,38.38,39.38,10529900,0.93
+1984-07-30,38.50,39.13,38.25,38.63,7893900,0.91
+1984-07-27,37.63,38.75,37.50,38.63,15826300,0.91
+1984-07-26,37.38,38.13,35.63,37.88,7545000,0.89
+1984-07-25,36.25,37.38,36.13,37.13,7415000,0.87
+1984-07-24,37.50,37.63,36.13,36.25,4430100,0.85
+1984-07-23,37.38,37.63,37.13,37.13,6062700,0.87
+1984-07-20,38.75,39.00,38.00,38.13,7897400,0.89
+1984-07-19,38.50,39.38,38.25,38.63,9148300,0.90
+1984-07-18,38.75,38.88,38.38,38.63,7276500,0.90
+1984-07-17,38.00,39.00,37.75,38.75,14704100,0.91
+1984-07-16,37.38,38.00,36.88,38.00,5494300,0.89
+1984-07-13,37.13,37.50,36.50,37.25,5715900,0.87
+1984-07-12,36.63,37.00,36.13,36.75,8251900,0.86
+1984-07-11,38.13,38.25,36.50,36.63,10455100,0.86
+1984-07-10,37.88,38.75,37.63,38.38,11914300,0.90
+1984-07-09,36.63,38.13,36.25,37.75,9672000,0.88
+1984-07-06,36.63,36.75,36.00,36.38,4287400,0.85
+1984-07-05,37.63,37.88,36.50,36.63,3973500,0.86
+1984-07-03,37.00,37.50,36.88,37.38,4751000,0.88
+1984-07-02,36.13,36.88,36.00,36.88,5283800,0.86
+1984-06-29,35.63,36.13,35.50,36.00,7033200,0.84
+1984-06-28,35.25,35.88,35.25,35.75,4186800,0.84
+1984-06-27,35.50,35.88,35.00,35.00,4744700,0.82
+1984-06-26,35.50,35.63,35.25,35.50,2599600,0.83
+1984-06-25,36.38,36.50,35.38,35.50,6440300,0.83
+1984-06-22,35.75,36.75,35.75,36.25,9683200,0.85
+1984-06-21,36.88,37.38,36.38,36.38,6525600,0.85
+1984-06-20,35.50,37.38,35.38,37.38,6481500,0.88
+1984-06-19,37.00,37.00,36.13,36.25,4223100,0.85
+1984-06-18,34.75,37.13,34.63,37.00,9500700,0.87
+1984-06-15,35.75,35.75,34.88,34.88,6622800,0.82
+1984-06-14,36.63,36.63,35.38,35.50,7252100,0.83
+1984-06-13,36.25,36.75,36.13,36.75,3155400,0.86
+1984-06-12,36.00,36.25,35.63,35.88,7133900,0.84
+1984-06-11,37.63,37.75,36.00,36.00,4158100,0.84
+1984-06-08,37.75,38.13,37.63,37.75,2477200,0.88
+1984-06-07,38.00,38.25,37.50,37.88,5579600,0.89
+1984-06-06,38.50,38.88,38.00,38.00,8368000,0.89
+1984-06-05,38.13,39.00,38.00,38.63,8692400,0.90
+1984-06-04,39.00,39.13,38.25,38.38,10971100,0.90
+1984-06-01,37.00,38.50,37.00,38.50,9070700,0.90
+1984-05-31,36.75,37.25,36.38,36.88,4509800,0.86
+1984-05-30,35.88,36.75,35.50,36.50,9598600,0.85
+1984-05-29,36.75,36.88,35.50,35.88,5053100,0.84
+1984-05-25,36.00,37.25,35.75,36.88,9379000,0.86
+1984-05-24,35.63,36.25,35.38,36.25,9493700,0.85
+1984-05-23,35.25,36.00,34.88,35.50,8554000,0.83
+1984-05-22,34.50,34.88,34.00,34.88,7308000,0.82
+1984-05-21,34.50,34.75,34.25,34.50,2426900,0.81
+1984-05-18,34.50,34.63,34.00,34.50,5099200,0.81
+1984-05-17,34.75,34.75,34.00,34.63,5395700,0.81
+1984-05-16,35.00,35.13,34.75,34.75,7054900,0.81
+1984-05-15,35.25,35.50,34.63,35.00,9643300,0.82
+1984-05-14,34.75,35.13,34.63,35.00,9529300,0.82
+1984-05-11,34.88,35.25,34.38,35.13,13309200,0.82
+1984-05-10,34.63,35.38,34.38,34.63,9666400,0.81
+1984-05-09,35.25,35.25,34.25,34.63,8370100,0.81
+1984-05-08,35.00,35.50,34.63,35.38,6519300,0.83
+1984-05-07,35.25,35.25,34.00,34.88,13141400,0.82
+1984-05-04,36.00,36.63,35.00,35.38,11400400,0.83
+1984-05-03,36.75,36.88,35.75,36.50,13120400,0.85
+1984-05-02,38.00,38.25,37.50,37.63,10582300,0.88
+1984-05-01,37.13,38.00,37.00,37.88,10687200,0.89
+1984-04-30,36.00,36.63,35.75,36.63,8776300,0.86
+1984-04-27,35.38,35.75,35.25,35.63,8644900,0.83
+1984-04-26,34.88,35.75,34.75,35.50,12417700,0.83
+1984-04-25,34.75,35.38,34.25,35.00,10792100,0.81
+1984-04-24,34.38,34.88,33.63,34.75,8779100,0.80
+1984-04-23,35.25,35.38,34.38,34.63,4602100,0.80
+1984-04-19,35.50,35.50,34.50,35.13,7008700,0.81
+1984-04-18,36.00,36.25,35.25,35.50,5785800,0.82
+1984-04-17,35.63,36.25,35.13,36.00,9145500,0.83
+1984-04-16,35.00,35.63,34.50,35.50,9030100,0.82
+1984-04-13,35.63,36.25,33.75,34.88,8936400,0.81
+1984-04-12,34.00,35.75,33.63,35.75,10727100,0.83
+1984-04-11,34.13,34.38,33.63,34.00,3633000,0.79
+1984-04-10,34.00,34.38,33.75,34.00,7617000,0.79
+1984-04-09,33.88,34.75,33.38,33.88,10524300,0.78
+1984-04-06,33.50,33.88,33.00,33.88,9200700,0.78
+1984-04-05,35.63,35.88,33.13,33.25,11491300,0.77
+1984-04-04,36.00,36.00,35.00,35.50,13651800,0.82
+1984-04-03,36.25,36.63,35.38,35.88,8317600,0.83
+1984-04-02,37.25,37.63,36.38,36.50,6028500,0.85
+1984-03-30,36.50,36.88,36.38,36.63,2326200,0.85
+1984-03-29,37.63,37.75,36.63,36.75,7190500,0.85
+1984-03-28,36.50,37.25,36.38,37.13,10929100,0.86
+1984-03-27,36.25,36.50,35.38,36.13,10737600,0.84
+1984-03-26,37.00,37.13,36.13,36.25,6327000,0.84
+1984-03-23,36.25,37.63,36.25,37.13,8223200,0.86
+1984-03-22,37.50,37.50,36.13,36.25,6597600,0.84
+1984-03-21,37.75,37.88,37.38,37.75,4019000,0.87
+1984-03-20,38.75,38.88,37.38,37.63,6408100,0.87
+1984-03-19,38.75,38.88,38.25,38.63,6743700,0.89
+1984-03-16,40.63,40.88,39.63,39.63,14790800,0.92
+1984-03-15,38.88,39.88,38.88,39.63,5785800,0.92
+1984-03-14,38.13,39.00,38.00,38.88,5934100,0.90
+1984-03-13,38.75,39.13,38.38,38.38,8245600,0.89
+1984-03-12,37.88,38.13,37.50,38.13,6265500,0.88
+1984-03-09,37.38,37.63,37.00,37.38,4038500,0.87
+1984-03-08,37.75,38.25,37.63,37.88,7870100,0.88
+1984-03-07,37.75,37.88,37.25,37.75,8084800,0.87
+1984-03-06,39.00,39.50,38.25,38.38,7081400,0.89
+1984-03-05,39.00,39.50,38.75,39.00,7166100,0.90
+1984-03-02,38.75,39.38,38.50,39.00,12040200,0.90
+1984-03-01,36.75,37.75,36.63,37.63,8114200,0.87
+1984-02-29,37.63,38.00,36.75,37.25,9869200,0.86
+1984-02-28,39.00,39.00,37.00,37.25,8430200,0.86
+1984-02-27,38.13,40.00,38.13,39.50,8743400,0.91
+1984-02-24,36.88,38.13,36.50,37.88,13319700,0.88
+1984-02-23,36.00,36.25,34.63,36.25,10669000,0.84
+1984-02-22,36.38,36.63,35.75,36.13,10421500,0.84
+1984-02-21,37.75,37.75,36.00,36.25,11467500,0.84
+1984-02-17,39.38,39.63,37.38,37.75,5537600,0.87
+1984-02-16,39.50,39.63,38.88,39.38,5938300,0.91
+1984-02-15,40.25,40.25,39.00,39.00,15910200,0.90
+1984-02-14,38.00,39.25,37.63,39.13,9943300,0.91
+1984-02-13,37.50,37.75,36.63,37.25,6523500,0.86
+1984-02-10,37.13,37.75,37.00,37.38,5904700,0.87
+1984-02-09,37.75,38.88,36.50,37.13,16601100,0.86
+1984-02-08,38.63,38.88,37.63,37.75,9770600,0.87
+1984-02-07,38.00,38.75,37.50,38.25,10964800,0.89
+1984-02-06,38.50,39.13,38.38,38.50,8134400,0.89
+1984-02-03,41.00,41.00,39.00,39.13,8156100,0.91
+1984-02-02,39.75,40.75,39.63,40.63,8967900,0.94
+1984-02-01,41.13,41.25,39.13,39.63,10415200,0.92
+1984-01-31,41.75,41.88,40.75,40.88,5299200,0.95
+1984-01-30,43.25,43.25,41.25,41.63,5609600,0.96
+1984-01-27,43.13,43.75,42.25,42.38,4025200,0.98
+1984-01-26,43.00,43.75,42.38,43.00,3584700,1.00
+1984-01-25,44.00,44.25,43.00,43.00,4738400,1.00
+1984-01-24,43.63,44.00,43.50,43.75,4628000,1.01
+1984-01-23,44.00,44.00,43.25,43.25,4214700,0.99
+1984-01-20,45.00,45.13,44.13,44.25,3171500,1.02
+1984-01-19,45.75,45.88,45.00,45.00,1873100,1.03
+1984-01-18,46.38,46.38,45.50,45.50,4684600,1.05
+1984-01-17,45.50,45.88,45.13,45.88,4134300,1.06
+1984-01-16,45.63,45.75,45.00,45.50,3891000,1.05
+1984-01-13,46.25,46.50,45.13,45.38,8960900,1.04
+1984-01-12,46.00,46.13,45.63,46.00,5181000,1.06
+1984-01-11,45.25,46.13,45.25,46.13,5659300,1.06
+1984-01-10,46.00,46.25,45.25,45.50,5560700,1.05
+1984-01-09,45.13,45.88,44.63,45.50,4980400,1.05
+1984-01-06,44.75,45.25,44.38,45.00,7547800,1.03
+1984-01-05,45.00,45.50,44.50,45.13,7883400,1.04
+1984-01-04,42.13,44.13,42.13,44.00,7547100,1.01
+1984-01-03,42.50,43.00,42.25,42.38,4151100,0.97
+1983-12-30,43.00,43.25,42.38,42.38,4019700,0.97
+1983-12-29,44.38,44.38,42.88,42.88,4895700,0.99
+1983-12-28,44.13,44.25,43.88,44.25,3140800,1.02
+1983-12-27,43.63,44.50,43.63,44.13,3581300,1.01
+1983-12-23,43.50,43.88,43.25,43.63,1815100,1.00
+1983-12-22,43.88,44.00,43.25,43.50,4165800,1.00
+1983-12-21,42.63,43.25,42.50,43.00,3200900,0.99
+1983-12-20,41.63,42.00,41.63,41.88,4101500,0.96
+1983-12-19,41.25,41.75,40.88,41.63,3683300,0.96
+1983-12-16,40.50,41.00,40.38,40.75,4676200,0.94
+1983-12-15,40.88,41.25,40.25,40.38,5401300,0.93
+1983-12-14,41.38,41.63,40.75,41.25,5418100,0.95
+1983-12-13,41.38,41.75,41.25,41.25,3447000,0.95
+1983-12-12,42.00,42.00,41.50,42.00,2421300,0.97
+1983-12-09,41.13,41.63,40.00,41.50,8309200,0.95
+1983-12-08,41.75,42.00,41.25,41.25,2221300,0.95
+1983-12-07,41.13,42.13,41.13,42.00,4021700,0.97
+1983-12-06,42.00,42.13,41.25,41.50,2449900,0.95
+1983-12-05,41.38,42.25,41.13,42.00,8979800,0.97
+1983-12-02,42.25,42.25,41.13,41.50,5325800,0.95
+1983-12-01,61.50,62.88,61.38,62.88,9464300,0.96
+1983-11-30,63.38,63.38,61.50,61.75,9061600,0.95
+1983-11-29,63.00,63.63,62.63,63.50,12294000,0.97
+1983-11-28,63.50,63.50,62.63,63.13,10477500,0.97
+1983-11-25,64.37,64.37,63.25,63.63,4797900,0.98
+1983-11-23,65.00,65.37,63.75,64.12,7866000,0.98
+1983-11-22,66.50,66.75,65.50,66.12,6217200,1.01
+1983-11-21,65.62,66.87,65.50,66.37,6655600,1.02
+1983-11-18,65.12,65.50,64.75,65.25,4165800,1.00
+1983-11-17,64.37,65.37,64.25,65.12,3275000,1.00
+1983-11-16,64.12,64.62,64.12,64.37,4931400,0.99
+1983-11-15,64.75,65.12,63.63,63.88,9429400,0.98
+1983-11-14,66.25,66.50,64.37,64.75,7599600,0.99
+1983-11-11,66.00,66.37,65.25,66.12,6157100,1.01
+1983-11-10,65.62,66.12,65.37,65.75,5714500,1.01
+1983-11-09,63.50,66.00,63.50,65.62,6550800,1.01
+1983-11-08,64.12,64.12,63.38,63.38,5116700,0.97
+1983-11-07,63.38,64.62,63.25,63.88,5395700,0.98
+1983-11-04,64.50,64.75,62.75,63.38,7457600,0.97
+1983-11-03,65.87,66.12,64.50,64.50,4363700,0.99
+1983-11-02,65.12,66.12,64.62,66.00,8856700,1.01
+1983-11-01,66.37,66.50,64.12,65.00,7862500,1.00
+1983-10-31,66.87,67.37,65.75,66.37,6431900,1.02
+1983-10-28,68.12,68.25,65.37,66.25,11600400,1.02
+1983-10-27,68.62,68.75,67.12,68.00,8454000,1.04
+1983-10-26,68.50,70.00,68.50,68.87,8470100,1.06
+1983-10-25,68.50,70.00,68.50,69.12,9216800,1.05
+1983-10-24,65.62,68.25,65.37,68.00,8549800,1.04
+1983-10-21,67.00,67.12,65.87,66.37,6381500,1.01
+1983-10-20,66.00,66.87,65.50,66.75,9974000,1.02
+1983-10-19,67.25,67.50,65.37,66.00,15360700,1.01
+1983-10-18,68.75,68.87,67.00,67.62,9758000,1.03
+1983-10-17,68.37,70.12,68.12,69.25,7478600,1.05
+1983-10-14,67.62,68.25,67.50,68.00,7791100,1.04
+1983-10-13,66.62,68.87,66.62,68.62,10620100,1.05
+1983-10-12,65.75,66.75,65.62,66.25,5726400,1.01
+1983-10-11,67.25,67.25,65.75,66.00,6070400,1.01
+1983-10-10,66.00,67.75,65.87,67.75,6251500,1.03
+1983-10-07,65.62,66.75,65.25,66.37,16768200,1.01
+1983-10-06,64.12,65.75,64.12,65.75,15426400,1.00
+1983-10-05,63.88,64.12,63.25,64.12,10590700,0.98
+1983-10-04,61.13,63.50,61.13,63.38,12166700,0.97
+1983-10-03,61.63,61.63,60.25,60.88,7683500,0.93
+1983-09-30,63.00,63.13,61.00,61.75,8841300,0.94
+1983-09-29,64.00,64.37,63.13,63.25,3675600,0.96
+1983-09-28,63.50,64.12,63.38,64.00,2781400,0.97
+1983-09-27,64.62,64.62,63.38,63.50,5864800,0.97
+1983-09-26,65.25,65.50,64.62,64.87,14751000,0.99
+1983-09-23,63.88,64.87,63.50,64.87,9660100,0.99
+1983-09-22,62.75,64.12,62.75,63.88,10062100,0.97
+1983-09-21,63.63,63.63,62.63,63.00,6292800,0.96
+1983-09-20,63.25,63.38,63.25,63.38,16216500,0.97
+1983-09-19,61.75,63.38,61.63,63.00,11692700,0.96
+1983-09-16,60.13,61.38,60.00,61.00,5085200,0.93
+1983-09-15,60.88,61.00,60.13,60.13,3128200,0.92
+1983-09-14,59.88,61.50,59.75,60.88,8719700,0.93
+1983-09-13,60.38,60.75,59.63,59.75,6718600,0.91
+1983-09-12,63.00,63.13,60.50,60.75,14358000,0.93
+1983-09-09,62.63,62.75,61.25,61.88,7064700,0.94
+1983-09-08,61.13,62.75,60.88,62.50,9953100,0.95
+1983-09-07,62.00,62.13,60.75,61.13,10903300,0.93
+1983-09-06,61.75,62.25,61.25,62.00,17131700,0.94
+1983-09-02,59.13,60.25,59.00,60.25,10016000,0.92
+1983-09-01,58.63,59.13,57.63,59.00,12514200,0.90
+1983-08-31,54.75,57.25,54.63,57.00,5990700,0.87
+1983-08-30,54.38,55.63,54.25,54.75,4925100,0.83
+1983-08-29,54.50,54.50,53.75,54.38,7003800,0.83
+1983-08-26,52.88,54.88,52.63,54.75,8049100,0.83
+1983-08-25,53.00,53.25,51.88,52.75,8177100,0.80
+1983-08-24,54.63,55.25,53.00,53.13,3784700,0.81
+1983-08-23,55.25,55.25,54.38,54.63,1910900,0.83
+1983-08-22,57.25,57.38,55.25,55.50,10632700,0.85
+1983-08-19,56.25,56.50,56.00,56.50,1953500,0.86
+1983-08-18,57.63,57.63,55.88,56.25,2854800,0.86
+1983-08-17,56.13,57.38,56.00,57.00,4088200,0.87
+1983-08-16,56.88,57.13,55.50,56.00,6119300,0.85
+1983-08-15,57.00,57.88,56.75,57.13,6715100,0.87
+1983-08-12,56.63,56.63,55.50,56.00,5034900,0.85
+1983-08-11,57.00,57.75,56.50,56.63,4967800,0.86
+1983-08-10,55.00,57.63,54.75,56.88,8586100,0.87
+1983-08-09,54.75,55.25,53.50,55.25,10005500,0.84
+1983-08-08,56.25,56.25,54.00,54.00,7786900,0.82
+1983-08-05,54.88,56.50,54.38,56.50,8426000,0.86
+1983-08-04,57.13,57.13,54.13,55.13,10719400,0.84
+1983-08-03,57.88,58.13,56.75,57.00,5370500,0.87
+1983-08-02,59.88,59.88,57.75,57.75,5334100,0.88
+1983-08-01,59.50,60.25,59.50,59.75,6657700,0.91
+1983-07-29,60.75,61.00,58.88,60.13,7799500,0.92
+1983-07-28,62.75,62.75,60.25,60.50,6301800,0.92
+1983-07-27,63.75,63.75,61.63,62.88,18190300,0.96
+1983-07-26,60.88,62.38,60.63,62.00,7784800,0.94
+1983-07-25,58.75,60.75,58.38,60.63,13605700,0.92
+1983-07-22,59.19,59.63,58.75,59.25,4640500,0.90
+1983-07-21,58.75,59.75,58.50,59.75,9452400,0.91
+1983-07-20,58.00,58.75,57.38,58.75,6154300,0.89
+1983-07-19,57.00,57.38,56.75,57.00,7403100,0.86
+1983-07-18,57.00,57.38,56.63,57.13,8225300,0.87
+1983-07-15,58.13,58.63,56.75,57.00,8971400,0.86
+1983-07-14,57.00,59.00,56.88,58.28,13794500,0.88
+1983-07-13,55.63,56.38,55.38,55.88,3754700,0.85
+1983-07-12,56.63,56.75,55.63,55.75,7887600,0.85
+1983-07-11,56.00,57.00,55.75,56.63,5691400,0.86
+1983-07-08,54.38,55.00,54.00,55.00,7822600,0.83
+1983-07-07,54.25,54.75,53.38,53.88,5053100,0.82
+1983-07-06,54.25,54.38,52.38,54.25,6185800,0.82
+1983-07-05,54.75,55.50,53.88,54.38,8263100,0.82
+1983-07-01,56.75,56.75,55.88,56.13,2136000,0.85
+1983-06-30,57.00,57.88,56.13,56.50,4984500,0.86
+1983-06-29,55.25,57.25,54.00,57.00,6800400,0.86
+1983-06-28,57.00,57.38,54.75,55.00,4115400,0.83
+1983-06-27,59.25,59.25,56.25,56.75,3958800,0.86
+1983-06-24,58.00,59.13,58.00,58.75,4723700,0.89
+1983-06-23,58.75,59.00,57.63,57.75,5846700,0.88
+1983-06-22,58.38,59.13,57.63,58.88,7000300,0.89
+1983-06-21,56.25,58.00,55.75,58.00,10033500,0.88
+1983-06-20,55.25,56.50,55.00,56.50,7284900,0.86
+1983-06-17,56.25,56.25,54.88,55.00,5395700,0.83
+1983-06-16,55.88,56.75,55.63,56.13,8545600,0.85
+1983-06-15,55.00,55.50,54.50,55.50,6180200,0.84
+1983-06-14,54.88,55.63,54.25,55.00,10549500,0.83
+1983-06-13,53.38,55.75,53.00,55.00,8493100,0.83
+1983-06-10,52.88,53.25,52.63,52.88,6202600,0.80
+1983-06-09,53.00,53.25,52.50,53.00,4423800,0.80
+1983-06-08,52.00,52.88,51.88,52.63,6901100,0.80
+1983-06-07,53.25,53.50,52.50,52.50,8005100,0.80
+1983-06-06,51.50,53.25,51.38,53.13,8681900,0.81
+1983-06-03,50.88,51.88,50.00,51.38,7243000,0.78
+1983-06-02,49.13,50.25,49.00,50.25,5632700,0.76
+1983-06-01,47.25,48.75,47.00,48.75,9930000,0.74
+1983-05-31,48.25,48.25,46.38,47.00,6264100,0.71
+1983-05-27,49.13,49.13,48.38,48.50,3298100,0.74
+1983-05-26,50.25,50.25,49.00,49.00,4288100,0.74
+1983-05-25,49.88,50.25,49.13,50.00,3461700,0.76
+1983-05-24,49.38,49.88,49.25,49.63,3759500,0.75
+1983-05-23,48.25,49.50,48.13,49.25,4277000,0.75
+1983-05-20,49.75,49.75,48.50,48.88,2813500,0.74
+1983-05-19,49.00,50.38,49.00,49.63,7491200,0.75
+1983-05-18,50.50,50.88,48.63,48.75,6402500,0.74
+1983-05-17,50.38,50.63,50.00,50.38,3643500,0.76
+1983-05-16,50.50,50.75,49.75,50.13,5699100,0.76
+1983-05-13,50.00,51.50,49.75,51.25,6787800,0.78
+1983-05-12,50.00,50.00,49.25,49.38,5072600,0.75
+1983-05-11,51.63,51.75,49.00,49.63,4833500,0.75
+1983-05-10,51.75,52.25,51.25,51.50,8760200,0.78
+1983-05-09,51.00,52.00,50.88,51.63,5814500,0.78
+1983-05-06,50.50,52.88,50.50,51.75,18752500,0.78
+1983-05-05,50.13,50.63,49.50,50.50,6434000,0.77
+1983-05-04,49.88,50.38,49.25,49.75,9901300,0.75
+1983-05-03,49.88,50.00,48.75,49.75,8797300,0.75
+1983-05-02,50.50,51.25,49.75,50.00,8258900,0.76
+1983-04-29,50.50,51.50,49.38,51.38,20443200,0.78
+1983-04-28,48.50,49.38,47.63,49.25,9005600,0.75
+1983-04-27,48.75,49.38,48.00,48.38,11840900,0.73
+1983-04-26,47.63,49.25,46.00,49.00,6515800,0.74
+1983-04-25,48.00,48.88,47.13,47.13,10590700,0.71
+1983-04-22,45.88,48.25,45.75,47.88,11283600,0.73
+1983-04-21,46.00,46.25,45.38,45.63,6217900,0.69
+1983-04-20,43.63,46.25,43.63,45.88,13574200,0.70
+1983-04-19,44.38,44.50,43.63,43.63,5009000,0.66
+1983-04-18,43.88,44.50,43.75,44.38,6070400,0.67
+1983-04-15,44.63,44.88,43.13,43.88,9372700,0.67
+1983-04-14,43.25,44.63,43.00,44.50,25524200,0.67
+1983-04-13,40.50,42.50,40.38,42.25,21257000,0.64
+1983-04-12,40.00,40.25,39.38,40.25,6217200,0.61
+1983-04-11,39.00,39.63,39.00,39.63,5806100,0.60
+1983-04-08,38.50,39.00,37.75,39.00,4918800,0.59
+1983-04-07,39.25,39.38,38.25,38.50,6896900,0.58
+1983-04-06,40.00,40.00,38.75,39.00,6657700,0.59
+1983-04-05,40.88,41.00,39.88,40.00,4206300,0.61
+1983-04-04,40.00,40.50,39.75,40.50,4113300,0.61
+1983-03-31,41.00,41.63,40.13,40.25,4997100,0.61
+1983-03-30,41.00,41.13,40.00,41.00,4267200,0.62
+1983-03-29,39.88,40.25,39.88,39.88,1599000,0.60
+1983-03-28,39.88,40.00,39.50,39.88,2580000,0.60
+1983-03-25,40.75,40.75,39.38,39.88,2548500,0.60
+1983-03-24,41.50,41.50,40.25,40.75,1722100,0.62
+1983-03-23,40.88,41.75,40.50,41.38,4428000,0.63
+1983-03-22,40.75,40.75,40.38,40.38,3379900,0.61
+1983-03-21,40.50,41.13,39.75,41.00,8709200,0.62
+1983-03-18,39.75,40.00,39.38,40.00,4021000,0.61
+1983-03-17,39.38,39.50,39.13,39.50,2549200,0.60
+1983-03-16,39.50,39.75,39.25,39.38,4382500,0.60
+1983-03-15,39.13,39.50,38.63,39.50,2479300,0.60
+1983-03-14,39.38,40.00,38.75,39.00,8196000,0.59
+1983-03-11,40.00,40.25,39.63,40.25,2189800,0.61
+1983-03-10,40.63,41.38,39.75,40.00,6608100,0.61
+1983-03-09,39.88,40.63,39.13,40.50,6015900,0.61
+1983-03-08,39.75,40.13,39.38,39.63,3482700,0.60
+1983-03-07,40.50,41.38,39.50,40.00,5292900,0.61
+1983-03-04,41.63,42.25,41.00,41.25,4550300,0.63
+1983-03-03,42.00,42.25,41.63,42.00,8592400,0.64
+1983-03-02,41.13,41.50,40.75,41.38,6045200,0.63
+1983-03-01,39.38,40.63,38.00,40.50,9511200,0.61
+1983-02-28,38.63,39.13,38.00,38.13,5815200,0.58
+1983-02-25,39.75,40.38,39.13,39.38,4165800,0.60
+1983-02-24,40.00,40.63,39.38,40.00,5139100,0.61
+1983-02-23,39.25,40.13,38.25,39.25,3901500,0.59
+1983-02-22,40.13,40.63,39.50,40.13,2991800,0.61
+1983-02-18,40.75,41.13,40.25,40.63,2938700,0.62
+1983-02-17,40.38,41.25,39.50,40.50,5320200,0.61
+1983-02-16,41.63,42.13,41.00,41.13,5255100,0.62
+1983-02-15,42.25,43.00,41.38,41.75,6880800,0.63
+1983-02-14,42.00,42.75,41.13,42.63,11131900,0.65
+1983-02-11,40.25,41.25,39.13,40.63,17702300,0.62
+1983-02-10,39.38,40.00,38.75,40.00,6273900,0.61
+1983-02-09,39.13,39.63,38.63,39.00,3391800,0.59
+1983-02-08,39.63,39.88,39.25,39.38,4486700,0.60
+1983-02-07,39.38,39.75,39.00,39.13,3040100,0.59
+1983-02-04,38.88,39.13,38.50,39.13,7343600,0.59
+1983-02-03,39.25,40.00,38.50,39.13,4553800,0.59
+1983-02-02,39.38,39.88,38.88,39.63,3070800,0.60
+1983-02-01,39.75,40.13,39.25,39.25,5474700,0.59
+1983-01-31,39.38,39.88,38.88,39.63,4417500,0.60
+1983-01-28,39.38,40.13,38.50,39.00,6145900,0.59
+1983-01-27,39.00,39.88,38.00,39.50,3637200,0.60
+1983-01-26,37.88,38.13,37.50,38.00,2968100,0.58
+1983-01-25,37.13,37.88,36.25,37.63,6057800,0.57
+1983-01-24,35.00,35.63,34.25,35.63,3803600,0.54
+1983-01-21,36.75,37.13,36.25,36.25,1768900,0.55
+1983-01-20,37.25,37.75,36.75,37.38,3430200,0.57
+1983-01-19,38.00,39.00,37.00,37.00,4895700,0.56
+1983-01-18,38.88,39.13,38.63,38.88,2951300,0.59
+1983-01-17,39.25,39.63,38.88,39.00,3114900,0.59
+1983-01-14,38.75,39.00,38.50,38.63,1800400,0.59
+1983-01-13,38.88,39.63,38.13,38.50,5789300,0.58
+1983-01-12,40.00,40.75,39.13,39.75,7582800,0.60
+1983-01-11,39.63,40.00,39.25,39.38,3035900,0.60
+1983-01-10,40.00,40.50,39.50,40.13,6586400,0.61
+1983-01-07,39.38,40.13,38.63,39.75,8936400,0.60
+1983-01-06,39.63,40.50,38.75,40.13,10465600,0.61
+1983-01-05,38.88,39.25,38.38,38.75,3989600,0.59
+1983-01-04,38.13,38.88,37.38,38.63,5817300,0.59
+1983-01-03,38.38,38.88,37.75,38.00,3907800,0.58
+1982-12-31,38.75,39.38,38.13,38.88,4569200,0.59
+1982-12-30,39.50,40.13,38.88,38.88,7243700,0.59
+1982-12-29,40.25,40.75,39.75,39.88,8738600,0.60
+1982-12-28,40.88,41.38,40.38,40.63,7356200,0.62
+1982-12-27,40.75,41.63,39.88,41.13,8017700,0.62
+1982-12-23,40.13,40.25,39.88,40.00,6081600,0.61
+1982-12-22,40.25,40.88,39.63,40.25,12198200,0.61
+1982-12-21,39.63,41.25,37.88,40.75,11356400,0.62
+1982-12-20,38.13,38.75,37.38,38.00,13504300,0.58
+1982-12-17,36.75,38.13,35.38,37.75,8214900,0.57
+1982-12-16,35.50,35.75,35.13,35.25,4555900,0.53
+1982-12-15,35.50,36.25,34.63,35.38,9762900,0.54
+1982-12-14,35.25,35.88,34.63,34.75,9172800,0.53
+1982-12-13,34.13,34.63,33.50,34.38,4681800,0.52
+1982-12-10,34.13,35.13,33.00,33.50,7497500,0.51
+1982-12-09,35.25,35.75,34.75,35.00,7519800,0.53
+1982-12-08,35.38,35.75,34.88,35.63,5672600,0.54
+1982-12-07,35.13,35.50,34.75,35.38,13486100,0.54
+1982-12-06,34.00,34.75,33.13,34.63,9559400,0.52
+1982-12-03,33.75,34.25,33.25,33.38,4135000,0.51
+1982-12-02,33.75,34.13,33.38,33.88,7508000,0.51
+1982-12-01,33.88,34.50,33.25,33.63,10182400,0.51
+1982-11-30,32.38,33.25,31.37,33.00,8096700,0.50
+1982-11-29,31.50,31.87,31.12,31.62,4700700,0.48
+1982-11-26,31.62,32.00,31.25,31.75,4377600,0.48
+1982-11-24,30.62,30.87,30.25,30.87,3898000,0.47
+1982-11-23,30.75,31.25,30.12,30.25,3901500,0.46
+1982-11-22,31.50,31.87,31.12,31.25,2504500,0.47
+1982-11-19,32.38,32.88,31.87,31.87,4067900,0.48
+1982-11-18,31.75,32.63,30.75,32.63,6500400,0.49
+1982-11-17,30.75,31.25,30.12,31.25,2693300,0.47
+1982-11-16,29.62,30.37,28.75,30.00,9401400,0.45
+1982-11-15,30.25,30.62,29.87,30.25,2856900,0.46
+1982-11-12,31.62,32.25,31.00,31.25,5506200,0.47
+1982-11-11,31.25,31.75,30.75,31.50,2696100,0.48
+1982-11-10,32.13,33.00,31.12,31.25,7916300,0.47
+1982-11-09,31.62,32.25,30.87,32.13,4467800,0.49
+1982-11-08,31.62,32.13,31.00,31.12,5991400,0.47
+1982-11-05,32.88,33.25,32.38,32.38,6415100,0.49
+1982-11-04,33.38,34.25,32.50,32.63,13227400,0.49
+1982-11-03,32.63,33.63,31.62,33.63,12355500,0.51
+1982-11-02,32.00,32.63,31.25,31.50,6320700,0.48
+1982-11-01,31.75,32.13,31.37,32.00,6462700,0.49
+1982-10-29,31.00,32.13,29.75,31.87,8744800,0.48
+1982-10-28,30.00,30.25,29.62,29.75,4936300,0.45
+1982-10-27,29.25,29.75,28.75,29.75,5892800,0.45
+1982-10-26,29.12,29.50,28.75,29.50,6729800,0.45
+1982-10-25,30.00,30.75,29.12,29.12,5318100,0.44
+1982-10-22,31.62,32.38,30.87,31.37,9039200,0.48
+1982-10-21,31.37,32.13,30.62,31.00,12858900,0.47
+1982-10-20,31.25,31.75,30.62,31.62,10377500,0.48
+1982-10-19,31.00,31.62,30.25,30.62,7922600,0.46
+1982-10-18,28.87,31.00,28.75,31.00,7866000,0.47
+1982-10-15,28.62,29.25,28.00,28.87,3958800,0.44
+1982-10-14,29.37,30.25,28.37,28.50,5362100,0.43
+1982-10-13,30.25,31.00,29.75,30.37,5219500,0.46
+1982-10-12,30.50,31.12,30.00,30.37,6762600,0.46
+1982-10-11,30.75,31.50,30.00,30.87,17821200,0.47
+1982-10-08,28.75,29.12,28.37,29.00,4524500,0.44
+1982-10-07,29.12,29.50,28.62,28.75,10513100,0.44
+1982-10-06,27.37,28.25,26.50,28.25,5299200,0.43
+1982-10-05,26.62,26.87,26.37,26.75,3788900,0.41
+1982-10-04,26.37,26.62,26.00,26.25,4313300,0.40
+1982-10-01,25.62,27.12,25.62,27.00,9622300,0.41
+1982-09-30,25.75,25.87,25.50,25.62,3287600,0.39
+1982-09-29,26.12,26.50,25.62,26.00,2236700,0.39
+1982-09-28,26.62,27.00,26.12,26.50,5651600,0.40
+1982-09-27,25.87,26.25,25.50,26.00,1844400,0.39
+1982-09-24,26.25,26.50,26.00,26.00,2765300,0.39
+1982-09-23,26.37,26.87,25.75,26.00,2005300,0.39
+1982-09-22,27.25,27.75,26.62,26.75,2800900,0.41
+1982-09-21,26.87,27.12,26.62,27.00,5792100,0.41
+1982-09-20,26.62,27.00,26.25,27.00,3637200,0.41
+1982-09-17,27.25,27.62,26.75,27.12,3285500,0.41
+1982-09-16,27.62,28.00,27.25,27.75,11052900,0.42
+1982-09-15,27.75,27.87,27.62,27.75,2297500,0.42
+1982-09-14,27.75,28.12,27.25,27.87,10006200,0.42
+1982-09-13,26.62,27.25,25.87,27.25,4965700,0.41
+1982-09-10,26.50,26.75,26.25,26.37,4927200,0.40
+1982-09-09,27.12,27.50,26.75,26.87,4986600,0.41
+1982-09-08,27.50,28.12,26.87,27.00,8602900,0.41
+1982-09-07,28.37,28.87,27.75,28.12,6771000,0.43
+1982-09-03,29.12,29.75,28.37,28.75,12059800,0.44
+1982-09-02,28.00,28.87,27.12,28.87,7186300,0.44
+1982-09-01,27.50,27.75,27.12,27.37,6308100,0.41
+1982-08-31,27.37,27.75,26.87,27.50,7133900,0.42
+1982-08-30,27.12,27.37,26.87,27.25,4235000,0.41
+1982-08-27,27.75,28.00,27.37,27.62,6314400,0.42
+1982-08-26,28.25,28.50,27.87,28.00,13240000,0.42
+1982-08-25,27.62,28.25,26.87,27.87,14897800,0.42
+1982-08-24,27.00,27.87,26.62,26.75,14719500,0.41
+1982-08-23,26.12,27.37,24.75,27.12,19665600,0.41
+1982-08-20,25.37,26.00,24.75,25.62,8870700,0.39
+1982-08-19,24.25,25.00,23.37,24.37,5365600,0.37
+1982-08-18,24.62,25.37,23.75,23.75,11132600,0.36
+1982-08-17,23.87,24.62,23.00,24.62,5762100,0.37
+1982-08-16,23.12,23.37,22.87,22.87,4382500,0.35
+1982-08-13,22.37,22.62,22.12,22.50,4635600,0.34
+1982-08-12,22.50,22.75,22.25,22.25,2035300,0.34
+1982-08-11,22.62,22.75,22.37,22.37,1573800,0.34
+1982-08-10,22.37,22.62,22.00,22.37,2410800,0.34
+1982-08-09,22.00,22.12,21.75,21.87,1978700,0.33
+1982-08-06,22.00,22.12,21.87,22.00,1223600,0.33
+1982-08-05,22.25,22.50,21.87,22.00,3983300,0.33
+1982-08-04,22.62,22.75,22.37,22.62,2148600,0.34
+1982-08-03,23.25,23.50,23.00,23.00,16178700,0.35
+1982-08-02,23.25,23.50,22.87,23.12,7356900,0.35
+1982-07-30,22.75,22.87,22.62,22.62,2485600,0.34
+1982-07-29,22.87,23.50,22.12,22.87,3872800,0.35
+1982-07-28,23.62,23.87,23.37,23.50,3725300,0.36
+1982-07-27,24.00,24.12,23.75,24.00,4298600,0.36
+1982-07-26,24.12,24.25,23.87,23.87,1105400,0.36
+1982-07-23,23.50,24.25,22.75,24.25,5584500,0.37
+1982-07-22,24.00,24.25,23.75,24.00,3058300,0.36
+1982-07-21,24.25,24.50,24.00,24.25,6072500,0.37
+1982-07-20,23.87,24.12,23.62,24.12,1772400,0.37
+1982-07-19,24.37,24.75,24.00,24.25,4239200,0.37
+1982-07-16,23.75,24.37,23.00,24.25,5393600,0.37
+1982-07-15,23.50,23.75,23.12,23.12,1138900,0.35
+1982-07-14,23.37,23.62,23.25,23.62,1857000,0.36
+1982-07-13,23.37,24.00,23.25,23.75,2794700,0.36
+1982-07-12,23.50,23.62,23.25,23.62,1857000,0.36
+1982-07-09,23.25,23.62,22.75,23.12,6424900,0.35
+1982-07-08,22.87,23.37,22.37,23.37,5875300,0.35
+1982-07-07,23.00,23.75,22.12,23.50,7549200,0.36
+1982-07-06,22.25,22.37,22.00,22.12,1438900,0.34
+1982-07-02,22.62,23.00,22.25,22.25,2008100,0.34
+1982-07-01,23.50,23.87,23.12,23.25,1017300,0.35
+1982-06-30,24.12,24.37,23.87,24.00,3561700,0.36
+1982-06-29,24.00,24.12,23.75,24.00,3002300,0.36
+1982-06-28,23.75,24.00,23.37,23.75,2501000,0.36
+1982-06-25,23.62,23.87,23.37,23.50,3833000,0.36
+1982-06-24,24.37,24.62,24.00,24.25,7882700,0.37
+1982-06-23,23.75,24.50,23.00,24.37,6236800,0.37
+1982-06-22,23.00,23.12,22.75,23.12,2773000,0.35
+1982-06-21,22.75,22.87,22.62,22.75,2756200,0.34
+1982-06-18,23.12,23.25,22.87,22.87,2504500,0.35
+1982-06-17,23.12,23.37,22.75,23.00,4365100,0.35
+1982-06-16,23.00,23.50,22.37,23.00,4704900,0.35
+1982-06-15,22.25,22.37,22.00,22.37,3024700,0.34
+1982-06-14,22.25,22.25,22.12,22.25,1850700,0.34
+1982-06-11,22.50,22.75,22.12,22.75,31011600,0.34
+1982-06-10,21.87,22.00,21.62,21.87,1190000,0.33
+1982-06-09,21.75,21.87,21.50,21.75,1256400,0.33
+1982-06-08,22.00,22.25,21.75,21.75,1506700,0.33
+1982-06-07,22.00,22.25,21.62,22.00,1966100,0.33
+1982-06-04,22.37,22.75,21.87,22.00,3152600,0.33
+1982-06-03,22.87,23.00,22.62,22.62,2211500,0.34
+1982-06-02,22.62,22.87,22.37,22.75,2173800,0.34
+1982-06-01,22.50,22.75,22.12,22.50,1758400,0.34
+1982-05-28,22.87,22.87,22.75,22.75,1501800,0.34
+1982-05-27,23.00,23.12,22.75,22.75,1519300,0.34
+1982-05-26,22.87,23.12,22.62,23.00,1737500,0.35
+1982-05-25,23.50,23.87,23.12,23.12,1520700,0.35
+1982-05-24,23.37,23.50,23.12,23.50,2017800,0.36
+1982-05-21,23.50,23.62,23.25,23.25,3398100,0.35
+1982-05-20,23.25,23.37,23.00,23.37,1898300,0.35
+1982-05-19,23.37,23.50,23.25,23.37,1975900,0.35
+1982-05-18,23.50,23.62,23.25,23.25,1308900,0.35
+1982-05-17,23.75,24.00,23.50,23.62,1424900,0.36
+1982-05-14,24.12,24.25,23.87,24.00,2703800,0.36
+1982-05-13,24.12,24.50,23.75,23.87,3499400,0.36
+1982-05-12,24.25,24.50,24.00,24.50,8904300,0.37
+1982-05-11,23.37,23.87,22.75,23.75,1761900,0.36
+1982-05-10,23.62,24.00,23.12,23.12,3281300,0.35
+1982-05-07,24.12,24.62,23.62,24.00,4904800,0.36
+1982-05-06,24.62,24.75,24.37,24.37,4140600,0.37
+1982-05-05,24.25,24.37,24.00,24.25,4302100,0.37
+1982-05-04,24.12,24.62,23.50,24.37,8644200,0.37
+1982-05-03,22.87,23.50,22.25,23.50,4549600,0.36
+1982-04-30,22.87,23.25,22.50,22.62,2605200,0.34
+1982-04-29,22.62,22.75,22.37,22.62,1822800,0.34
+1982-04-28,22.75,23.00,22.37,22.75,2894600,0.34
+1982-04-27,23.25,23.50,22.87,23.00,3188300,0.35
+1982-04-26,23.12,23.50,22.62,23.50,5919400,0.36
+1982-04-23,22.37,22.62,22.12,22.50,5235600,0.34
+1982-04-22,22.00,22.37,21.50,22.12,4927900,0.34
+1982-04-21,21.37,21.62,21.12,21.62,1934600,0.33
+1982-04-20,21.37,21.62,21.12,21.12,2001100,0.32
+1982-04-19,21.62,21.87,21.37,21.75,2284200,0.33
+1982-04-16,21.62,21.87,21.25,21.62,4654500,0.33
+1982-04-15,21.12,21.50,20.62,21.50,2517100,0.33
+1982-04-14,20.87,21.00,20.62,20.75,812400,0.31
+1982-04-13,20.87,21.12,20.50,21.00,4080500,0.32
+1982-04-12,21.12,21.37,20.75,20.87,2680700,0.32
+1982-04-08,21.25,21.37,21.12,21.37,1954900,0.32
+1982-04-07,21.37,21.62,21.12,21.12,3631600,0.32
+1982-04-06,21.50,21.62,21.25,21.62,1504600,0.33
+1982-04-05,21.37,21.62,21.25,21.37,422300,0.32
+1982-04-02,21.50,21.62,21.37,21.50,3696600,0.33
+1982-04-01,21.12,21.62,20.50,21.50,3517600,0.33
+1982-03-31,20.87,21.00,20.62,20.75,1615100,0.31
+1982-03-30,20.87,21.12,20.62,21.00,1903200,0.32
+1982-03-29,20.75,20.87,20.50,20.62,1428400,0.31
+1982-03-26,20.87,21.00,20.62,20.75,1454300,0.31
+1982-03-25,21.00,21.12,20.87,21.00,1331900,0.32
+1982-03-24,21.37,21.62,21.00,21.12,3212100,0.32
+1982-03-23,21.25,21.62,20.87,21.37,5326500,0.32
+1982-03-22,20.87,21.50,20.25,21.25,4801400,0.32
+1982-03-19,19.87,20.12,19.62,20.00,2580700,0.30
+1982-03-18,19.62,19.75,19.37,19.62,1544500,0.30
+1982-03-17,19.12,19.62,19.00,19.37,1450100,0.29
+1982-03-16,19.25,19.50,19.00,19.12,2450600,0.29
+1982-03-15,19.00,19.25,18.75,19.00,4300700,0.29
+1982-03-12,20.00,20.75,19.12,19.50,8977700,0.30
+1982-03-11,21.12,21.25,20.87,20.87,2115000,0.32
+1982-03-10,21.12,21.25,20.87,21.00,2760400,0.32
+1982-03-09,20.87,21.37,20.37,21.12,3325300,0.32
+1982-03-08,21.00,21.37,20.50,21.00,5147500,0.32
+1982-03-05,20.75,21.12,20.37,20.87,4843300,0.32
+1982-03-04,20.25,20.62,19.87,20.37,3591000,0.31
+1982-03-03,20.12,20.37,19.75,20.00,2668800,0.30
+1982-03-02,20.37,20.75,20.00,20.12,6896900,0.30
+1982-03-01,19.75,20.25,19.12,20.25,4006400,0.31
+1982-02-26,19.00,19.25,18.62,19.12,3518300,0.29
+1982-02-25,19.00,19.25,18.75,19.00,2935200,0.29
+1982-02-24,18.62,19.12,18.00,19.00,4292300,0.29
+1982-02-23,17.87,18.12,17.50,18.12,2133200,0.27
+1982-02-22,17.37,18.00,16.62,17.50,2458300,0.27
+1982-02-19,17.62,17.87,17.25,17.37,4067900,0.26
+1982-02-18,17.75,17.87,17.62,17.75,1506700,0.27
+1982-02-17,18.00,18.25,17.75,17.87,1023600,0.27
+1982-02-16,18.00,18.25,17.62,18.25,2133900,0.28
+1982-02-12,17.87,18.00,17.75,18.00,990700,0.27
+1982-02-11,17.75,17.87,17.50,17.75,1227700,0.27
+1982-02-10,17.62,17.75,17.50,17.62,1286500,0.27
+1982-02-09,17.50,17.75,17.25,17.62,1311600,0.27
+1982-02-08,17.87,18.00,17.62,17.62,1888500,0.27
+1982-02-05,18.12,18.25,18.00,18.12,1050800,0.27
+1982-02-04,17.87,18.12,17.62,18.12,753000,0.27
+1982-02-03,18.12,18.37,17.75,17.75,1256400,0.27
+1982-02-02,18.25,18.50,18.00,18.12,3644200,0.27
+1982-02-01,18.25,18.37,18.00,18.00,2866000,0.27
+1982-01-29,18.25,18.50,17.87,18.25,2524100,0.28
+1982-01-28,18.12,18.37,17.75,18.37,2219200,0.28
+1982-01-27,17.75,18.12,17.37,18.12,2691200,0.27
+1982-01-26,17.37,17.50,17.25,17.50,2076600,0.27
+1982-01-25,17.12,17.37,16.75,17.25,5210400,0.26
+1982-01-22,17.37,17.62,17.12,17.12,3555400,0.26
+1982-01-21,17.75,17.87,17.62,17.62,1334000,0.27
+1982-01-20,17.75,17.87,17.62,17.87,1718600,0.27
+1982-01-19,18.00,18.25,17.62,17.75,4046900,0.27
+1982-01-18,17.75,18.25,17.25,18.00,5248800,0.27
+1982-01-15,17.25,17.50,17.00,17.25,6150800,0.26
+1982-01-14,17.87,18.25,17.50,17.62,5085200,0.27
+1982-01-13,18.50,18.75,18.12,18.12,2781400,0.27
+1982-01-12,17.75,18.12,17.37,18.00,1573200,0.27
+1982-01-11,17.87,18.50,17.25,17.50,1852800,0.27
+1982-01-08,18.00,18.37,17.62,18.25,2312200,0.28
+1982-01-07,17.37,17.62,17.12,17.50,1422100,0.27
+1982-01-06,17.12,17.25,16.87,17.12,2101700,0.26
+1982-01-05,17.25,17.37,17.00,17.12,2788400,0.26
+1982-01-04,17.00,17.25,16.75,17.25,1478800,0.26
+1981-12-31,16.75,16.87,16.62,16.75,4191700,0.25
+1981-12-30,17.00,17.00,16.62,16.75,3729500,0.25
+1981-12-29,17.12,17.12,16.87,17.00,3432300,0.26
+1981-12-28,17.12,17.25,17.00,17.12,2190500,0.26
+1981-12-24,17.00,17.25,16.75,17.12,2945700,0.26
+1981-12-23,17.50,17.50,16.87,17.00,2491900,0.26
+1981-12-22,17.75,17.75,17.50,17.50,2687700,0.27
+1981-12-21,18.00,18.25,17.62,18.00,3587500,0.27
+1981-12-18,17.62,18.12,17.62,18.00,4816700,0.27
+1981-12-17,17.25,17.87,17.25,17.62,3086200,0.27
+1981-12-16,17.50,17.50,17.12,17.25,2181500,0.26
+1981-12-15,17.62,17.75,17.12,17.50,2608000,0.27
+1981-12-14,18.00,18.00,17.62,17.62,2272400,0.27
+1981-12-11,18.25,18.50,18.12,18.25,1613700,0.28
+1981-12-10,18.25,18.87,18.00,18.25,2706600,0.28
+1981-12-09,18.37,18.37,17.75,18.25,1906700,0.28
+1981-12-08,18.75,18.87,18.25,18.37,9452400,0.28
+1981-12-07,19.00,19.12,18.62,18.75,3112800,0.28
+1981-12-04,18.25,19.12,18.25,19.00,4883900,0.29
+1981-12-03,18.25,18.37,17.75,17.87,2620600,0.27
+1981-12-02,18.37,19.00,18.00,18.25,7633100,0.28
+1981-12-01,16.62,18.50,16.50,18.37,6356400,0.28
+1981-11-30,16.62,16.75,16.37,16.62,2240200,0.25
+1981-11-27,16.37,16.62,16.37,16.62,1374600,0.25
+1981-11-25,16.37,16.75,16.37,16.37,2275800,0.25
+1981-11-24,16.12,16.37,16.12,16.37,1699000,0.25
+1981-11-23,16.37,16.50,16.00,16.12,1640300,0.24
+1981-11-20,16.75,16.75,16.37,16.37,1478800,0.25
+1981-11-19,16.87,16.87,16.62,16.75,1246600,0.25
+1981-11-18,16.87,17.00,16.75,17.00,2228300,0.26
+1981-11-17,16.87,17.00,16.75,16.87,1834000,0.26
+1981-11-16,16.75,16.87,16.62,16.87,2049300,0.26
+1981-11-13,16.87,16.87,16.62,16.75,1192100,0.25
+1981-11-12,16.75,16.87,16.62,16.87,2001800,0.26
+1981-11-11,16.62,16.75,16.50,16.75,1267600,0.25
+1981-11-10,16.87,17.25,16.37,16.62,2238100,0.25
+1981-11-09,16.50,16.87,16.50,16.87,2391900,0.26
+1981-11-06,16.50,16.75,16.50,16.50,868400,0.25
+1981-11-05,16.87,17.00,16.50,16.50,1689200,0.25
+1981-11-04,17.00,17.25,16.75,16.87,1208200,0.26
+1981-11-03,16.87,17.25,16.75,17.00,3547000,0.26
+1981-11-02,16.50,17.25,16.50,16.87,3018400,0.26
+1981-10-30,15.88,16.37,15.75,16.25,2612200,0.25
+1981-10-29,16.00,16.00,15.75,15.88,2718400,0.24
+1981-10-28,16.25,16.37,16.00,16.00,2782100,0.24
+1981-10-27,16.25,16.25,16.00,16.25,2234600,0.25
+1981-10-26,16.87,16.87,16.25,16.25,1797600,0.25
+1981-10-23,17.87,17.87,17.25,17.37,1554300,0.26
+1981-10-22,18.00,18.12,17.75,18.00,1120800,0.27
+1981-10-21,17.87,18.25,17.87,18.00,1277400,0.27
+1981-10-20,18.00,18.00,17.75,17.87,1176700,0.27
+1981-10-19,18.12,18.12,18.00,18.00,1563400,0.27
+1981-10-16,18.25,18.37,18.00,18.25,1327700,0.27
+1981-10-15,18.50,18.50,18.25,18.25,856500,0.27
+1981-10-14,18.62,18.87,18.50,18.62,1126400,0.28
+1981-10-13,18.62,18.87,18.62,18.62,850200,0.28
+1981-10-12,18.75,18.87,18.62,18.62,1491300,0.28
+1981-10-09,19.37,19.50,18.75,18.75,1733300,0.28
+1981-10-08,19.25,19.37,18.87,19.37,765600,0.29
+1981-10-07,19.12,19.25,19.00,19.25,790700,0.29
+1981-10-06,19.50,19.87,19.12,19.12,547400,0.28
+1981-10-05,20.00,20.00,19.37,19.50,1212400,0.29
+1981-10-02,19.75,20.12,19.37,20.12,1517200,0.30
+1981-10-01,19.75,20.25,19.75,19.75,1397000,0.29
+1981-09-30,19.62,20.00,19.25,19.75,1127100,0.29
+1981-09-29,19.75,19.87,19.37,19.62,932000,0.29
+1981-09-28,19.12,19.75,18.75,19.75,1931800,0.29
+1981-09-25,19.50,19.50,19.00,19.12,1359900,0.28
+1981-09-24,19.37,19.50,19.25,19.50,1479500,0.29
+1981-09-23,19.50,19.62,19.25,19.37,1922100,0.29
+1981-09-22,19.62,19.75,19.50,19.50,2051400,0.29
+1981-09-21,19.75,19.87,19.62,19.62,1045300,0.29
+1981-09-18,19.75,19.87,19.62,19.75,1250100,0.29
+1981-09-17,19.87,20.00,19.75,19.75,1036200,0.29
+1981-09-16,19.75,19.87,19.62,19.87,1267600,0.30
+1981-09-15,20.00,20.00,19.75,19.75,1028500,0.29
+1981-09-14,20.00,20.12,19.62,20.12,1435400,0.30
+1981-09-11,19.87,20.12,19.75,20.00,1615100,0.30
+1981-09-10,19.75,19.87,19.75,19.87,1157800,0.30
+1981-09-09,19.62,19.87,19.50,19.75,3161700,0.29
+1981-09-08,20.12,20.12,19.50,19.62,3358200,0.29
+1981-09-04,20.12,20.25,19.75,20.12,2167500,0.30
+1981-09-03,20.25,20.37,20.00,20.12,1039000,0.30
+1981-09-02,20.00,20.37,19.87,20.25,1290000,0.30
+1981-09-01,19.75,20.00,19.75,20.00,1535400,0.30
+1981-08-31,20.00,20.25,19.62,19.75,677500,0.29
+1981-08-28,19.75,20.00,19.37,20.00,1388600,0.30
+1981-08-27,20.25,20.25,19.62,19.75,1113800,0.29
+1981-08-26,20.25,20.25,20.00,20.25,1166900,0.30
+1981-08-25,20.25,20.37,19.87,20.25,1529100,0.30
+1981-08-24,20.50,20.50,20.00,20.25,2095500,0.30
+1981-08-21,20.50,20.62,20.37,20.50,922900,0.31
+1981-08-20,20.62,20.75,20.37,20.50,1462700,0.31
+1981-08-19,20.62,20.87,20.62,20.62,1057100,0.31
+1981-08-18,20.87,21.00,20.62,20.62,1479500,0.31
+1981-08-17,21.00,21.00,20.87,20.87,1296300,0.31
+1981-08-14,21.00,21.00,20.75,21.00,992100,0.31
+1981-08-13,20.75,21.12,20.75,21.00,1108200,0.31
+1981-08-12,20.75,21.12,20.75,20.75,1554300,0.31
+1981-08-11,20.75,20.87,20.62,20.62,981600,0.31
+1981-08-10,20.87,20.87,20.62,20.75,792800,0.31
+1981-08-07,21.12,21.12,20.75,21.00,617300,0.31
+1981-08-06,21.12,21.50,21.00,21.12,1104000,0.31
+1981-08-05,21.62,21.62,21.00,21.12,799100,0.31
+1981-08-04,21.50,21.75,21.37,21.62,1220800,0.32
+1981-08-03,21.62,21.87,21.37,21.50,734100,0.32
+1981-07-31,21.62,21.87,21.50,21.62,745300,0.32
+1981-07-30,21.50,21.87,21.50,21.62,789300,0.32
+1981-07-29,21.75,21.87,21.50,21.50,862800,0.32
+1981-07-28,22.00,22.00,21.75,21.75,556500,0.32
+1981-07-27,22.37,22.37,21.87,22.12,944600,0.33
+1981-07-24,22.37,22.62,22.37,22.50,908900,0.33
+1981-07-23,22.00,22.75,21.62,22.37,1420000,0.33
+1981-07-22,22.00,22.12,21.75,22.00,765600,0.32
+1981-07-21,21.87,22.00,21.62,22.00,1208900,0.32
+1981-07-20,22.12,22.12,21.00,21.87,1255000,0.32
+1981-07-17,21.75,22.25,21.75,22.25,836900,0.33
+1981-07-16,22.12,22.12,21.75,21.75,1091400,0.32
+1981-07-15,22.12,22.25,21.87,22.25,460000,0.33
+1981-07-14,22.12,22.25,22.00,22.12,935500,0.33
+1981-07-13,22.25,22.37,22.00,22.12,746700,0.33
+1981-07-10,22.12,22.25,21.87,22.25,642500,0.33
+1981-07-09,21.87,22.12,21.87,22.12,1017300,0.33
+1981-07-08,22.00,22.00,21.37,21.87,2212900,0.32
+1981-07-07,22.12,22.50,21.87,22.00,1196300,0.32
+1981-07-06,22.75,22.75,22.12,22.12,2030400,0.33
+1981-07-02,23.50,23.62,23.00,23.12,4122400,0.34
+1981-07-01,23.87,23.87,23.50,23.50,1409500,0.35
+1981-06-30,23.75,24.12,23.62,23.87,1059900,0.35
+1981-06-29,24.00,24.12,23.75,23.75,1204700,0.35
+1981-06-26,23.87,24.12,23.87,24.00,1126400,0.35
+1981-06-25,24.50,24.62,23.75,23.87,2439500,0.35
+1981-06-24,24.37,24.62,23.75,24.50,2571600,0.36
+1981-06-23,23.37,24.37,23.25,24.37,2215700,0.36
+1981-06-22,23.62,23.62,23.37,23.37,1168300,0.34
+1981-06-19,23.75,23.75,23.50,23.62,1487800,0.35
+1981-06-18,24.12,24.25,23.50,23.87,950900,0.35
+1981-06-17,23.87,24.25,23.62,24.12,1231200,0.35
+1981-06-16,24.62,24.62,23.75,23.87,1903200,0.35
+1981-06-15,23.87,25.00,23.87,25.00,4157400,0.37
+1981-06-12,23.37,23.62,23.25,23.37,1315100,0.34
+1981-06-11,23.00,23.37,22.75,23.37,1133400,0.34
+1981-06-10,23.25,23.25,22.75,23.00,887900,0.34
+1981-06-09,23.37,23.37,23.00,23.25,976000,0.34
+1981-06-08,23.50,23.75,23.37,23.50,1151500,0.35
+1981-06-05,23.50,23.75,23.12,23.50,1013800,0.35
+1981-06-04,23.50,23.62,22.25,23.50,740400,0.35
+1981-06-03,23.25,23.50,23.00,23.50,1229800,0.35
+1981-06-02,23.87,24.00,23.12,23.25,2332500,0.34
+1981-06-01,23.25,24.00,23.25,23.87,2096200,0.35
+1981-05-29,23.00,23.12,22.87,23.00,1009600,0.34
+1981-05-28,23.12,23.25,22.62,23.00,1510900,0.34
+1981-05-27,23.37,23.37,22.87,23.12,1020100,0.34
+1981-05-26,23.00,23.37,22.87,23.37,1336800,0.34
+1981-05-22,23.00,23.25,22.12,23.00,1454300,0.34
+1981-05-21,23.00,23.00,22.75,23.00,3473600,0.34
+1981-05-20,23.37,23.37,23.00,23.00,1397000,0.34
+1981-05-19,23.37,23.37,23.12,23.37,1825600,0.34
+1981-05-18,23.62,23.75,23.12,23.37,1365500,0.34
+1981-05-15,22.87,23.75,22.87,23.62,2876500,0.35
+1981-05-14,22.00,22.62,22.00,22.62,1907400,0.33
+1981-05-13,21.87,22.12,21.62,22.00,1887800,0.32
+1981-05-12,21.50,21.87,21.37,21.87,1170400,0.32
+1981-05-11,22.37,22.62,21.50,21.50,1491300,0.32
+1981-05-08,22.25,22.50,22.00,22.37,2360400,0.33
+1981-05-07,21.62,22.25,21.62,22.25,2110800,0.33
+1981-05-06,21.50,21.75,21.50,21.62,1359900,0.32
+1981-05-05,21.00,21.25,21.00,21.25,3593100,0.31
+1981-05-04,21.25,21.25,20.87,21.00,1664000,0.31
+1981-05-01,21.37,21.62,21.00,21.37,1799700,0.31
+1981-04-30,21.75,21.75,21.25,21.37,1328400,0.31
+1981-04-29,22.00,22.25,21.62,21.87,2863200,0.32
+1981-04-28,23.25,23.25,22.00,22.00,1942300,0.32
+1981-04-27,23.87,23.87,23.37,23.62,1492000,0.35
+1981-04-24,24.37,24.37,24.00,24.12,2926100,0.35
+1981-04-23,23.87,24.37,23.87,24.37,4776200,0.35
+1981-04-22,23.37,24.25,23.37,23.75,2425500,0.34
+1981-04-21,23.00,23.37,22.75,23.37,1466900,0.34
+1981-04-20,22.62,23.00,22.62,23.00,4097300,0.33
+1981-04-16,22.75,22.87,22.62,22.62,1223600,0.33
+1981-04-15,22.37,22.75,22.25,22.75,853700,0.33
+1981-04-14,22.00,22.50,21.75,22.37,2494700,0.32
+1981-04-13,22.25,22.25,21.87,22.00,1665400,0.32
+1981-04-10,22.37,22.62,22.25,22.37,1953500,0.32
+1981-04-09,21.87,22.37,21.75,22.37,2458300,0.32
+1981-04-08,21.87,22.25,21.75,21.87,1196300,0.32
+1981-04-07,21.62,22.00,21.62,21.87,1160600,0.32
+1981-04-06,21.87,21.87,21.37,21.50,1831900,0.31
+1981-04-03,22.37,22.37,21.87,22.00,3272200,0.32
+1981-04-02,23.12,23.25,22.50,22.62,3540700,0.33
+1981-04-01,23.87,23.87,23.12,23.12,1258500,0.34
+1981-03-31,23.50,24.12,23.50,24.00,2829600,0.35
+1981-03-30,23.00,23.25,22.87,23.12,1050800,0.34
+1981-03-27,23.87,23.87,23.00,23.00,1340300,0.33
+1981-03-26,24.37,24.50,23.75,24.00,1464100,0.35
+1981-03-25,24.50,24.50,24.12,24.37,1750000,0.35
+1981-03-24,25.25,25.37,24.12,24.50,5777400,0.36
+1981-03-23,25.00,25.37,24.75,25.25,2759000,0.37
+1981-03-20,25.12,25.37,24.75,25.00,2595400,0.36
+1981-03-19,25.12,26.00,24.75,25.12,7667400,0.36
+1981-03-18,23.00,25.12,22.87,25.12,5773200,0.36
+1981-03-17,22.75,23.37,22.75,23.00,3083400,0.33
+1981-03-16,22.37,22.62,22.25,22.62,2376500,0.33
+1981-03-13,22.25,22.75,22.25,22.37,3140100,0.32
+1981-03-12,21.87,22.25,21.87,22.25,2060500,0.32
+1981-03-11,21.75,22.00,21.37,21.87,1850000,0.32
+1981-03-10,22.50,22.87,21.62,21.75,2746400,0.32
+1981-03-09,21.12,22.62,21.12,22.50,5109700,0.33
+1981-03-06,20.12,21.50,20.00,21.12,2205200,0.31
+1981-03-05,20.25,20.37,20.00,20.12,1145200,0.29
+1981-03-04,20.25,20.25,19.87,20.25,1124300,0.29
+1981-03-03,20.12,20.37,20.00,20.25,1778700,0.29
+1981-03-02,19.62,20.37,19.62,20.12,2255600,0.29
+1981-02-27,19.75,19.75,19.62,19.62,960700,0.28
+1981-02-26,19.62,19.87,19.50,19.75,1164800,0.29
+1981-02-25,19.37,19.62,19.12,19.62,1053600,0.28
+1981-02-24,19.75,19.75,19.37,19.37,2257000,0.28
+1981-02-23,19.37,19.75,19.12,19.75,1275300,0.29
+1981-02-20,19.37,19.50,19.00,19.37,1221500,0.28
+1981-02-19,20.12,20.12,19.37,19.37,1104000,0.28
+1981-02-18,20.00,20.12,19.75,20.12,1846500,0.29
+1981-02-17,19.87,20.12,19.75,20.00,1846500,0.29
+1981-02-13,19.87,20.00,19.62,19.87,1629800,0.29
+1981-02-12,20.12,20.12,19.75,19.87,1564800,0.29
+1981-02-11,19.62,21.12,19.62,20.25,1999000,0.29
+1981-02-10,19.75,19.87,19.37,19.62,1303300,0.28
+1981-02-09,20.25,20.25,19.50,19.75,1989200,0.29
+1981-02-06,20.00,20.37,20.00,20.25,1780800,0.29
+1981-02-05,19.62,20.00,19.62,19.75,1558500,0.29
+1981-02-04,19.62,19.75,19.37,19.50,1344500,0.28
+1981-02-03,19.50,19.62,19.12,19.62,1255000,0.28
+1981-02-02,19.75,19.87,19.25,19.50,910300,0.28
+1981-01-30,20.00,20.12,19.50,19.75,2010200,0.29
+1981-01-29,19.75,20.37,19.62,20.00,1255000,0.29
+1981-01-28,19.75,19.87,19.62,19.75,938300,0.29
+1981-01-27,19.12,19.75,19.12,19.75,1315100,0.29
+1981-01-26,19.00,19.12,18.50,19.00,1630500,0.28
+1981-01-23,19.12,19.37,19.00,19.00,2363900,0.27
+1981-01-22,19.75,19.75,19.12,19.12,2722600,0.27
+1981-01-21,19.75,19.75,19.50,19.75,1376000,0.28
+1981-01-20,19.87,20.00,19.75,19.75,3067300,0.28
+1981-01-19,19.87,20.87,19.87,19.87,1066200,0.28
+1981-01-16,19.87,20.00,19.75,19.87,1954900,0.28
+1981-01-15,20.00,20.12,19.75,19.87,1566900,0.28
+1981-01-14,20.00,20.12,19.87,20.00,3021200,0.29
+1981-01-13,20.00,20.25,19.87,20.00,1552200,0.29
+1981-01-12,20.25,20.62,20.00,20.00,1734700,0.29
+1981-01-09,20.37,20.50,20.00,20.25,1041100,0.29
+1981-01-08,21.00,21.00,20.12,20.37,1733300,0.29
+1981-01-07,21.12,21.12,20.50,21.12,3688200,0.30
+1981-01-06,21.37,21.87,21.37,21.62,3977000,0.31
+1981-01-05,20.62,21.50,20.62,21.37,2517800,0.31
+1981-01-02,20.12,20.62,20.12,20.62,1050800,0.29
+1980-12-31,20.12,20.25,19.75,20.00,3606400,0.29
+1980-12-30,19.75,20.12,19.25,20.12,3637200,0.29
+1980-12-29,20.12,20.50,19.75,19.75,3235100,0.28
+1980-12-26,20.00,20.25,19.87,20.12,1994800,0.29
+1980-12-24,19.75,20.25,19.37,20.00,2702400,0.29
+1980-12-23,20.00,20.00,19.62,19.75,5154500,0.28
+1980-12-22,19.12,20.12,18.87,20.12,8907100,0.29
+1980-12-19,18.37,19.25,18.12,19.12,7356200,0.27
+1980-12-18,18.62,18.75,18.12,18.37,3687500,0.26
+1980-12-17,18.75,18.75,18.37,18.62,3253300,0.27
+1980-12-16,19.00,19.00,18.62,18.75,2952000,0.27
+1980-12-15,19.37,19.62,19.00,19.00,3779800,0.27
+1980-12-12,19.87,19.87,19.37,19.37,3495300,0.28
+1980-12-11,19.75,19.87,19.37,19.87,3558200,0.28
+1980-12-10,20.37,20.37,19.00,19.75,3356800,0.28
+1980-12-09,20.12,20.50,19.75,20.37,3723200,0.29
+1980-12-08,20.50,20.50,19.75,20.12,5144000,0.29
+1980-12-05,21.25,21.25,20.50,20.50,4927900,0.29
+1980-12-04,21.50,21.87,21.12,21.25,3606400,0.30
+1980-12-03,22.00,22.00,21.37,21.50,2016400,0.31
+1980-12-02,21.75,22.00,21.25,22.00,2895300,0.31
+1980-12-01,22.37,22.50,21.62,21.75,3700800,0.31
+1980-11-28,22.75,22.75,22.37,22.37,2093400,0.32
+1980-11-26,22.50,23.12,22.37,22.87,1649400,0.33
+1980-11-25,22.37,22.87,22.37,22.50,1781500,0.32
+1980-11-24,22.37,22.37,22.00,22.25,3574300,0.32
+1980-11-21,22.87,22.87,22.25,22.50,2150000,0.32
+1980-11-20,23.00,23.00,22.75,22.87,2190500,0.33
+1980-11-19,23.62,23.62,23.00,23.00,7812100,0.33
+1980-11-18,23.75,23.87,23.62,23.62,1834000,0.34
+1980-11-17,24.12,24.12,23.37,23.75,1852800,0.34
+1980-11-14,23.75,24.62,23.62,24.25,3803600,0.35
+1980-11-13,23.75,23.87,23.50,23.75,2129700,0.34
+1980-11-12,23.75,23.75,23.37,23.75,2504500,0.34
+1980-11-11,24.00,24.00,23.87,23.87,1366200,0.34
+1980-11-10,24.37,24.50,24.00,24.00,1585700,0.34
+1980-11-07,24.50,24.50,24.00,24.37,1428400,0.35
+1980-11-06,24.87,24.87,24.37,24.50,1706000,0.35
+1980-11-05,25.12,26.12,25.00,25.12,4206300,0.36
+1980-11-03,25.75,25.75,25.12,25.12,1459900,0.36
+1980-10-31,25.25,25.75,25.00,25.75,1338200,0.37
+1980-10-30,25.25,25.25,24.87,25.25,1086500,0.36
+1980-10-29,25.00,25.37,24.87,25.25,1042500,0.36
+1980-10-28,24.75,25.00,24.62,25.00,1297000,0.36
+1980-10-27,25.37,25.37,24.75,24.75,1871700,0.35
+1980-10-24,24.87,25.87,24.75,25.75,1196300,0.36
+1980-10-23,25.37,25.62,24.75,24.87,2712100,0.35
+1980-10-22,25.50,25.62,25.12,25.37,1841600,0.36
+1980-10-21,26.37,26.50,25.25,25.50,2563900,0.36
+1980-10-20,26.25,26.50,26.00,26.37,2668800,0.37
+1980-10-17,26.87,26.87,26.12,26.25,2538700,0.37
+1980-10-16,27.37,27.50,26.62,26.87,2517100,0.38
+1980-10-15,27.75,27.87,27.25,27.37,1166900,0.39
+1980-10-14,27.87,27.87,27.50,27.75,1645200,0.39
+1980-10-13,27.87,28.00,27.75,27.87,3842800,0.39
+1980-10-10,28.00,28.00,27.75,27.87,1214500,0.39
+1980-10-09,28.37,28.37,27.87,28.00,1813000,0.40
+1980-10-08,28.00,28.50,28.00,28.37,1476700,0.40
+1980-10-07,28.75,28.87,28.00,28.00,1963300,0.40
+1980-10-06,27.87,28.87,27.87,28.75,1317900,0.41
+1980-10-03,26.75,28.00,26.62,27.62,1652900,0.39
+1980-10-02,27.00,27.12,26.50,26.75,2601700,0.38
+1980-10-01,27.62,27.87,26.75,27.00,2768800,0.38
+1980-09-30,27.37,27.87,27.37,27.62,1976600,0.39
+1980-09-29,28.00,28.00,27.37,27.37,1453600,0.39
+1980-09-26,28.50,28.50,27.50,28.25,2727500,0.40
+1980-09-25,29.50,29.50,28.62,28.75,1443800,0.41
+1980-09-24,29.87,29.87,29.50,29.75,1303300,0.42
+1980-09-23,30.62,30.62,29.75,30.00,1646600,0.42
+1980-09-22,29.62,30.62,29.25,30.62,2222000,0.43
+1980-09-19,28.87,30.37,28.62,29.62,3599400,0.42
+1980-09-18,29.62,29.75,28.75,28.87,2529700,0.41
+1980-09-17,29.25,29.75,29.25,29.62,2712800,0.42
+1980-09-16,29.87,29.87,29.25,29.25,1680100,0.41
+1980-09-15,30.12,30.12,29.62,29.87,1680800,0.42
+1980-09-12,30.12,30.25,29.87,30.12,2139500,0.43
+1980-09-11,29.87,30.50,29.75,30.12,2026900,0.43
+1980-09-10,29.62,30.00,29.25,29.87,1416500,0.42
+1980-09-09,29.00,29.62,28.75,29.62,2180100,0.42
+1980-09-08,29.25,29.75,29.00,29.00,1940900,0.41
+1980-09-05,29.62,29.75,29.00,29.25,2005300,0.41
+1980-09-04,30.25,30.75,29.00,29.62,2678600,0.42
+1980-09-03,28.12,30.25,28.12,30.25,3882600,0.43
+1980-09-02,27.62,27.87,27.50,27.87,1871700,0.39
+1980-08-29,27.75,27.87,27.50,27.62,3077800,0.39
+1980-08-28,27.62,27.87,27.62,27.75,3817600,0.39
+1980-08-27,27.75,27.75,27.62,27.62,1850700,0.39
+1980-08-26,27.50,27.75,27.50,27.75,887200,0.39
+1980-08-25,27.75,27.87,27.50,27.50,6534700,0.39
+1980-08-22,28.50,28.62,27.62,27.75,1407400,0.39
+1980-08-21,28.62,28.75,28.12,28.50,1827700,0.40
+1980-08-20,27.62,28.62,27.50,28.62,2587000,0.40
+1980-08-19,27.62,27.62,27.37,27.62,2190500,0.39
+1980-08-18,27.87,27.87,27.62,27.75,1594800,0.39
+1980-08-15,28.25,28.37,27.87,28.00,1545900,0.40
+1980-08-14,27.75,28.25,27.50,28.25,1464100,0.40
+1980-08-13,27.62,27.75,27.50,27.75,5483800,0.39
+1980-08-12,27.87,27.87,27.50,27.62,2513600,0.39
+1980-08-11,28.00,28.37,27.75,27.87,3136600,0.39
+1980-08-08,28.25,28.62,28.00,28.00,2266100,0.40
+1980-08-07,27.75,28.25,27.75,28.25,1903200,0.40
+1980-08-06,27.50,27.62,27.25,27.62,1724900,0.39
+1980-08-05,28.00,28.00,27.12,27.50,2740100,0.39
+1980-08-04,28.00,28.00,27.62,28.00,1124300,0.40
+1980-08-01,28.50,28.50,27.87,28.00,1819300,0.40
+1980-07-31,27.12,28.50,27.00,28.50,1885700,0.40
+1980-07-30,26.75,27.37,26.62,27.12,2640800,0.38
+1980-07-29,25.50,26.75,25.50,26.75,1925500,0.38
+1980-07-28,25.75,25.75,25.25,25.37,1724900,0.36
+1980-07-25,26.62,26.62,25.87,26.00,2681400,0.36
+1980-07-24,27.75,27.75,26.62,26.62,3490400,0.37
+1980-07-23,28.12,28.12,27.62,27.75,4793000,0.39
+1980-07-22,28.50,28.50,28.12,28.12,5204100,0.39
+1980-07-21,28.37,28.75,28.00,28.50,1932500,0.40
+1980-07-18,28.50,28.75,28.25,28.37,2196800,0.40
+1980-07-17,28.12,28.62,28.12,28.50,2561800,0.40
+1980-07-16,28.25,28.37,27.87,28.00,2611500,0.39
+1980-07-15,28.37,29.00,28.25,28.25,4920900,0.39
+1980-07-14,26.50,28.62,26.37,28.37,4197900,0.40
+1980-07-11,26.50,26.50,26.12,26.50,3228200,0.37
+1980-07-10,26.00,27.25,26.00,26.62,5710300,0.37
+1980-07-09,25.00,26.25,25.00,25.00,4732100,0.35
+1980-07-08,25.00,25.25,25.00,25.00,1961200,0.35
+1980-07-07,25.12,25.12,24.75,25.00,2102400,0.35
+1980-07-03,25.00,25.50,25.00,25.12,3414800,0.35
+1980-07-02,24.87,25.37,24.50,25.00,2949200,0.35
+1980-07-01,24.62,24.87,24.50,24.87,2574400,0.35
+1980-06-30,24.87,25.00,24.25,24.62,2639400,0.34
+1980-06-27,24.50,25.00,24.12,24.87,2586300,0.35
+1980-06-26,25.00,25.25,24.37,24.50,3765800,0.34
+1980-06-25,24.62,25.25,24.62,25.00,3502900,0.35
+1980-06-24,23.87,24.50,23.87,24.50,3188300,0.34
+1980-06-23,24.00,24.37,23.87,23.87,4115400,0.33
+1980-06-20,23.75,24.37,23.50,24.00,2804400,0.33
+1980-06-19,23.87,24.25,23.75,23.75,3344200,0.33
+1980-06-18,24.12,24.12,23.62,23.87,3155400,0.33
+1980-06-17,24.37,24.75,24.00,24.12,3272200,0.34
+1980-06-16,23.75,24.75,23.62,24.37,4201400,0.34
+1980-06-13,23.00,23.87,22.75,23.75,5160000,0.33
+1980-06-12,23.87,23.87,22.37,23.00,5944500,0.32
+1980-06-11,24.12,24.37,23.50,24.00,3967200,0.33
+1980-06-10,23.87,24.75,23.75,24.12,4138500,0.34
+1980-06-09,24.25,24.25,23.62,23.87,4725800,0.33
+1980-06-06,24.50,24.62,24.37,24.50,3945500,0.34
+1980-06-05,24.50,24.62,24.37,24.50,2469500,0.34
+1980-06-04,24.75,24.75,24.50,24.50,3568000,0.34
+1980-06-03,24.87,25.12,24.75,24.87,2702400,0.35
+1980-06-02,24.50,25.12,24.25,24.87,2914200,0.35
+1980-05-30,24.50,24.62,24.12,24.50,2071000,0.34
+1980-05-29,25.12,25.12,24.37,24.50,2168900,0.34
+1980-05-28,25.25,25.25,24.75,25.12,1917200,0.35
+1980-05-27,25.25,25.75,25.25,25.25,2222000,0.35
+1980-05-23,25.25,25.62,24.75,25.25,3008600,0.35
+1980-05-22,24.37,25.75,24.37,25.25,1951400,0.35
+1980-05-21,24.12,24.37,24.00,24.12,1661900,0.34
+1980-05-20,23.37,24.37,23.25,24.12,1607400,0.34
+1980-05-19,23.12,23.50,23.00,23.37,1856300,0.33
+1980-05-16,23.75,23.75,23.12,23.12,1997600,0.32
+1980-05-15,24.12,24.12,23.50,23.75,1661900,0.33
+1980-05-14,24.00,24.75,24.00,24.25,2866000,0.34
+1980-05-13,23.75,24.37,23.75,24.00,2080800,0.33
+1980-05-12,23.00,24.00,22.75,23.62,2335300,0.33
+1980-05-09,23.00,23.12,22.62,23.00,1661900,0.32
+1980-05-08,22.75,23.50,22.75,23.00,2551300,0.32
+1980-05-07,21.75,22.87,21.75,22.75,2565300,0.32
+1980-05-06,21.75,21.75,21.12,21.50,5735500,0.30
+1980-05-05,23.00,23.00,22.00,22.00,4242000,0.31
+1980-05-02,23.62,23.62,23.12,23.25,2240900,0.32
+1980-05-01,24.25,24.25,23.75,23.87,3039400,0.33
+1980-04-30,24.00,24.37,23.87,24.37,2334600,0.34
+1980-04-29,23.75,24.50,23.62,24.00,2624700,0.33
+1980-04-28,24.25,24.25,23.75,23.75,2219200,0.33
+1980-04-25,24.25,24.87,23.62,24.75,3184100,0.33
+1980-04-24,23.12,24.25,22.87,24.25,2768800,0.32
+1980-04-23,23.50,23.75,23.12,23.12,3502900,0.31
+1980-04-22,22.37,24.00,22.37,23.50,5387300,0.31
+1980-04-21,23.25,23.37,21.37,22.00,7809300,0.29
+1980-04-18,24.62,24.62,22.75,23.25,8766500,0.31
+1980-04-17,25.87,25.87,25.12,25.12,2387700,0.34
+1980-04-16,26.37,26.75,26.12,26.12,1945100,0.35
+1980-04-15,25.62,26.37,25.62,26.37,2013600,0.35
+1980-04-14,26.37,26.50,25.62,25.62,1882200,0.34
+1980-04-11,27.12,27.12,26.25,26.37,2363900,0.35
+1980-04-10,25.50,27.25,25.25,27.12,3723200,0.36
+1980-04-09,25.87,26.00,25.12,25.50,2005300,0.34
+1980-04-08,26.37,26.37,25.62,25.87,2863200,0.35
+1980-04-07,28.00,28.00,26.50,26.50,1353600,0.35
+1980-04-03,28.75,29.00,27.87,28.00,1418600,0.37
+1980-04-02,28.87,29.00,28.75,28.75,932000,0.39
+1980-04-01,29.12,29.25,28.62,28.87,2436000,0.39
+1980-03-31,28.87,29.37,28.62,29.12,1892000,0.39
+1980-03-28,28.12,29.00,27.75,28.87,2408000,0.39
+1980-03-27,27.75,28.12,27.50,28.12,2217800,0.38
+1980-03-26,27.62,27.87,27.62,27.75,2020600,0.37
+1980-03-25,27.25,28.25,27.12,27.62,2538700,0.37
+1980-03-24,27.87,27.87,26.37,27.25,3331600,0.36
+1980-03-21,29.37,29.37,28.00,28.25,5016000,0.38
+1980-03-20,29.37,29.87,29.37,29.62,1453600,0.40
+1980-03-19,29.12,29.62,29.12,29.37,1561300,0.39
+1980-03-18,29.50,29.50,29.00,29.12,3772100,0.39
+1980-03-17,29.50,29.50,29.00,29.50,2098200,0.40
+1980-03-14,30.00,30.12,29.50,29.62,2596800,0.40
+1980-03-13,30.37,30.50,30.00,30.00,2359800,0.40
+1980-03-12,30.50,30.75,30.12,30.37,2032500,0.41
+1980-03-11,30.62,30.87,30.37,30.50,2702400,0.41
+1980-03-10,30.37,30.87,30.25,30.62,1686400,0.41
+1980-03-07,30.00,30.50,30.00,30.37,2571600,0.41
+1980-03-06,30.25,30.37,30.00,30.00,2055600,0.40
+1980-03-05,30.62,30.87,30.25,30.25,2759000,0.41
+1980-03-04,30.25,30.75,30.25,30.62,2461100,0.41
+1980-03-03,30.50,30.87,30.12,30.25,5522900,0.41
+1980-02-29,30.50,30.75,30.25,30.50,1321400,0.41
+1980-02-28,30.62,30.62,30.37,30.50,940400,0.41
+1980-02-27,31.37,31.37,30.62,30.62,1724900,0.41
+1980-02-26,31.25,31.62,31.25,31.37,1475300,0.42
+1980-02-25,30.62,31.37,30.25,31.25,1315100,0.42
+1980-02-22,30.75,30.87,30.37,30.62,1838100,0.41
+1980-02-21,31.62,31.75,30.75,30.75,1646600,0.41
+1980-02-20,31.75,31.87,31.25,31.62,1110300,0.42
+1980-02-19,32.00,32.00,31.50,31.75,1211000,0.43
+1980-02-15,32.38,32.38,31.75,32.00,2133900,0.43
+1980-02-14,32.88,32.88,32.38,32.50,2164700,0.44
+1980-02-13,32.63,33.00,32.63,33.00,2426900,0.44
+1980-02-12,32.38,32.50,32.25,32.50,1520700,0.44
+1980-02-11,31.87,32.38,31.87,32.38,1737500,0.43
+1980-02-08,31.87,32.00,31.75,31.87,1309600,0.43
+1980-02-07,32.88,32.88,31.87,31.87,2555500,0.43
+1980-02-06,33.63,33.88,32.75,32.88,2949200,0.44
+1980-02-05,33.75,33.88,33.63,33.63,1432600,0.45
+1980-02-04,34.13,34.13,33.75,33.75,1557100,0.45
+1980-02-01,33.75,34.25,33.50,34.13,1724200,0.46
+1980-01-31,33.75,34.25,33.75,33.75,1566900,0.45
+1980-01-30,33.25,33.63,33.25,33.63,1438900,0.45
+1980-01-29,33.38,33.50,33.13,33.13,1531900,0.44
+1980-01-28,33.13,33.50,33.13,33.38,1900400,0.45
+1980-01-25,33.50,33.50,32.75,33.13,2791900,0.44
+1980-01-24,35.75,35.75,34.75,35.00,6657700,0.46
+1980-01-23,34.25,35.75,34.25,35.75,1599000,0.47
+1980-01-22,33.88,34.38,33.88,34.25,2963900,0.45
+1980-01-21,33.25,33.75,33.25,33.75,2114300,0.44
+1980-01-18,33.63,33.63,33.13,33.13,2960400,0.43
+1980-01-17,33.38,33.75,33.25,33.63,2605900,0.44
+1980-01-16,33.38,33.63,33.00,33.38,1816500,0.43
+1980-01-15,33.88,33.88,33.13,33.38,1615100,0.43
+1980-01-14,33.13,33.88,33.13,33.88,1605300,0.44
+1980-01-11,33.00,33.25,32.88,33.13,1724200,0.43
+1980-01-10,32.25,33.50,31.75,33.00,3103000,0.43
+1980-01-09,32.00,32.63,32.00,32.25,2035300,0.42
+1980-01-08,31.25,31.87,31.00,31.87,2595400,0.41
+1980-01-07,31.50,31.75,31.25,31.25,1435400,0.41
+1980-01-04,31.75,31.75,31.37,31.50,1938100,0.41
+1980-01-03,31.75,31.75,31.25,31.75,1796200,0.41
+1980-01-02,32.00,32.75,31.75,31.75,1303300,0.41
+1979-12-31,32.13,32.25,31.12,32.00,2498200,0.42
+1979-12-28,32.25,32.38,31.75,32.13,3226100,0.42
+1979-12-27,32.75,32.88,32.00,32.25,3524600,0.42
+1979-12-26,32.75,32.88,32.63,32.75,2020600,0.43
+1979-12-24,32.38,32.88,32.38,32.75,1720700,0.43
+1979-12-21,32.38,32.38,32.13,32.25,2287000,0.42
+1979-12-20,32.88,32.88,32.25,32.38,2225500,0.42
+1979-12-19,33.25,33.25,32.75,32.88,2571600,0.43
+1979-12-18,33.00,33.38,32.75,33.38,2574400,0.43
+1979-12-17,33.38,33.38,32.88,33.00,2305900,0.43
+1979-12-14,32.63,33.63,32.63,33.63,2876500,0.44
+1979-12-13,33.88,33.88,32.63,32.63,1772400,0.42
+1979-12-12,34.13,34.25,33.88,34.00,3175700,0.44
+1979-12-11,33.88,34.25,33.88,34.13,2655500,0.44
+1979-12-10,32.38,33.63,32.38,33.50,2240200,0.44
+1979-12-07,31.87,32.63,31.87,32.25,2809300,0.42
+1979-12-06,31.37,32.00,31.37,31.87,2498900,0.41
+1979-12-05,31.12,31.62,31.12,31.37,2435300,0.41
+1979-12-04,30.87,31.75,30.87,31.12,2872300,0.40
+1979-12-03,30.62,30.87,30.62,30.75,4165800,0.40
+1979-11-30,30.75,30.87,30.37,30.62,2165400,0.40
+1979-11-29,30.75,31.00,30.50,30.75,2168900,0.40
+1979-11-28,30.50,30.87,30.37,30.75,1944400,0.40
+1979-11-27,30.62,30.75,30.25,30.50,5194300,0.40
+1979-11-26,30.87,31.12,30.50,30.62,4732800,0.40
+1979-11-23,30.87,31.00,30.62,30.75,3822500,0.40
+1979-11-21,30.37,31.37,29.37,30.87,16952800,0.40
+1979-11-20,32.63,32.63,29.62,30.37,7489100,0.40
+1979-11-19,34.00,34.00,32.13,32.75,3788900,0.43
+1979-11-16,35.63,35.63,34.50,34.63,3317000,0.45
+1979-11-15,36.63,36.63,35.88,35.88,1634000,0.47
+1979-11-14,36.75,37.25,36.75,37.13,1183000,0.48
+1979-11-13,36.63,36.88,36.63,36.75,1506700,0.48
+1979-11-12,36.38,36.63,36.38,36.50,622900,0.47
+1979-11-09,36.25,36.63,36.25,36.38,1199800,0.47
+1979-11-08,36.25,36.63,36.00,36.25,1026400,0.47
+1979-11-07,36.13,36.50,36.00,36.25,1196300,0.47
+1979-11-06,36.25,36.38,36.13,36.13,843200,0.47
+1979-11-05,36.63,36.63,36.13,36.25,849500,0.47
+1979-11-02,37.13,37.13,36.50,36.63,1003300,0.48
+1979-11-01,36.88,37.25,36.50,37.25,1539600,0.48
+1979-10-31,37.50,37.63,36.88,36.88,1220800,0.48
+1979-10-30,36.88,37.50,36.88,37.50,1785000,0.49
+1979-10-29,37.25,37.25,36.75,36.75,1901100,0.48
+1979-10-26,37.38,37.38,36.38,37.25,1525600,0.48
+1979-10-25,37.75,38.25,37.75,37.75,1720700,0.48
+1979-10-24,37.13,37.88,37.13,37.63,1972400,0.48
+1979-10-23,37.13,37.50,36.88,37.13,1520700,0.47
+1979-10-22,38.00,38.00,36.50,37.13,1648700,0.47
+1979-10-19,38.50,38.63,38.25,38.38,2647100,0.49
+1979-10-18,39.00,39.00,38.50,38.50,2319900,0.49
+1979-10-17,39.25,40.00,38.75,39.00,2389100,0.49
+1979-10-16,39.88,40.50,39.13,39.25,4097300,0.50
+1979-10-15,40.38,40.38,39.63,39.88,2338800,0.51
+1979-10-12,40.88,41.25,40.25,40.50,1840200,0.51
+1979-10-11,41.00,41.25,40.50,40.88,1890600,0.52
+1979-10-10,41.50,41.50,40.25,41.00,2826100,0.52
+1979-10-09,41.63,41.63,41.00,41.50,2133200,0.53
+1979-10-08,42.50,42.50,41.63,41.75,2435300,0.53
+1979-10-05,42.13,43.38,42.13,42.50,2177300,0.54
+1979-10-04,42.13,42.25,42.00,42.13,1158500,0.53
+1979-10-03,42.38,42.38,42.13,42.13,1380900,0.53
+1979-10-02,42.50,42.75,42.00,42.50,2513600,0.54
+1979-10-01,43.13,43.13,42.25,42.50,2313600,0.54
+1979-09-28,43.75,44.25,43.75,43.75,1991300,0.55
+1979-09-27,44.13,44.13,43.25,43.25,1309600,0.55
+1979-09-26,44.00,44.38,43.38,44.25,1646600,0.56
+1979-09-25,44.00,44.13,43.63,44.00,1969600,0.56
+1979-09-24,43.88,44.13,43.88,44.00,2299600,0.56
+1979-09-21,43.13,44.25,43.13,43.88,3222600,0.56
+1979-09-20,43.00,43.00,42.50,43.00,2485600,0.54
+1979-09-19,43.50,43.50,43.00,43.13,2694000,0.55
+1979-09-18,43.88,44.00,43.50,43.50,2691200,0.55
+1979-09-17,44.00,44.25,43.88,43.88,2312200,0.56
+1979-09-14,43.50,44.00,43.50,44.00,3339300,0.56
+1979-09-13,43.63,43.75,43.50,43.50,1220800,0.55
+1979-09-12,43.38,43.88,43.38,43.63,2038800,0.55
+1979-09-11,43.13,43.50,43.13,43.25,1785000,0.55
+1979-09-10,43.50,43.50,43.13,43.13,896300,0.55
+1979-09-07,43.00,43.88,42.75,43.75,1478800,0.55
+1979-09-06,43.25,43.38,42.88,43.00,1485800,0.54
+1979-09-05,43.25,43.25,42.75,43.25,2668100,0.55
+1979-09-04,43.25,43.75,43.25,43.25,2092000,0.55
+1979-08-31,42.75,43.25,42.75,43.13,925000,0.55
+1979-08-30,42.75,42.88,42.50,42.75,1403900,0.54
+1979-08-29,42.63,42.88,42.63,42.75,858600,0.54
+1979-08-28,42.50,42.88,42.50,42.63,1856300,0.54
+1979-08-27,42.00,42.50,42.00,42.50,2152100,0.54
+1979-08-24,41.75,42.00,41.50,42.00,858600,0.53
+1979-08-23,41.75,42.75,41.63,41.75,858600,0.53
+1979-08-22,41.75,41.88,41.63,41.75,1009600,0.53
+1979-08-21,41.38,42.63,41.38,41.75,1491300,0.53
+1979-08-20,41.50,41.63,41.25,41.38,950200,0.52
+1979-08-17,41.63,41.63,41.25,41.50,2917700,0.53
+1979-08-16,42.38,43.13,41.63,41.88,1835400,0.53
+1979-08-15,42.13,42.50,41.88,42.38,1678000,0.54
+1979-08-14,42.88,42.88,41.88,42.13,2060500,0.53
+1979-08-13,43.25,43.50,42.75,42.88,1802500,0.54
+1979-08-10,42.75,43.38,42.38,43.25,1557100,0.55
+1979-08-09,42.75,42.75,42.38,42.75,864900,0.54
+1979-08-08,42.50,42.75,42.50,42.75,1196300,0.54
+1979-08-07,42.13,42.50,42.13,42.25,871200,0.54
+1979-08-06,41.75,42.25,41.63,42.13,1155700,0.53
+1979-08-03,41.63,41.75,41.38,41.75,642500,0.53
+1979-08-02,41.75,42.00,41.63,41.63,1080200,0.53
+1979-08-01,42.00,42.25,41.50,41.75,1313000,0.53
+1979-07-31,41.50,42.00,41.50,42.00,1494100,0.53
+1979-07-30,41.88,41.88,41.38,41.50,852300,0.53
+1979-07-27,42.13,42.13,41.63,41.88,1682900,0.53
+1979-07-26,43.38,43.75,42.75,43.00,1560600,0.53
+1979-07-25,42.25,43.38,42.25,43.38,1097700,0.54
+1979-07-24,42.38,42.50,42.00,42.25,764200,0.52
+1979-07-23,41.88,42.38,41.63,42.38,683800,0.52
+1979-07-20,41.50,41.88,41.38,41.88,617300,0.52
+1979-07-19,41.13,41.50,41.00,41.50,1064100,0.51
+1979-07-18,40.88,41.25,40.75,41.13,2763200,0.51
+1979-07-17,41.00,41.25,40.75,40.88,1420000,0.51
+1979-07-16,41.00,41.75,40.75,41.00,1038300,0.51
+1979-07-13,41.25,41.38,41.00,41.00,1294200,0.51
+1979-07-12,41.75,41.88,41.25,41.25,953000,0.51
+1979-07-11,41.88,41.88,41.50,41.75,1017300,0.52
+1979-07-10,42.00,42.00,41.75,41.88,1091400,0.52
+1979-07-09,41.88,42.13,41.75,42.00,1487800,0.52
+1979-07-06,41.75,41.88,41.50,41.88,1689200,0.52
+1979-07-05,42.00,42.00,41.75,41.75,1139600,0.52
+1979-07-03,42.25,42.50,42.00,42.13,946700,0.52
+1979-07-02,42.50,42.50,41.75,42.25,2785600,0.52
+1979-06-29,43.00,43.00,42.38,42.63,2617800,0.53
+1979-06-28,43.50,43.50,43.13,43.25,2505200,0.54
+1979-06-27,43.75,43.88,43.38,43.63,1259200,0.54
+1979-06-26,43.88,44.00,43.50,43.75,1073900,0.54
+1979-06-25,43.75,43.88,43.50,43.88,1292800,0.54
+1979-06-22,43.75,44.13,43.75,43.75,1170400,0.54
+1979-06-21,44.00,44.00,43.50,43.75,1152200,0.54
+1979-06-20,43.50,44.00,43.25,44.00,1174600,0.54
+1979-06-19,43.50,43.88,43.13,43.50,1092800,0.54
+1979-06-18,43.50,43.50,43.25,43.50,1173200,0.54
+1979-06-15,43.63,43.88,43.50,43.75,1527000,0.54
+1979-06-14,43.50,43.88,43.00,43.63,1982200,0.54
+1979-06-13,43.50,43.88,43.25,43.50,1803900,0.54
+1979-06-12,43.38,43.63,43.38,43.50,1715800,0.54
+1979-06-11,43.13,43.38,43.13,43.38,1145200,0.54
+1979-06-08,43.13,43.63,43.00,43.13,1336800,0.53
+1979-06-07,42.88,43.50,42.88,43.13,1174600,0.53
+1979-06-06,42.63,43.13,42.50,42.75,1995500,0.53
+1979-06-05,42.50,43.13,42.38,42.63,1473200,0.53
+1979-06-04,42.38,42.63,42.38,42.50,1113800,0.53
+1979-06-01,42.50,42.88,42.25,42.38,2731000,0.52
+1979-05-31,42.00,42.50,41.88,42.50,878800,0.53
+1979-05-30,42.13,42.25,42.00,42.00,1313000,0.52
+1979-05-29,42.50,42.50,42.13,42.13,828500,0.52
+1979-05-25,41.88,42.75,41.88,42.50,633400,0.53
+1979-05-24,42.38,42.50,41.50,41.88,2501000,0.52
+1979-05-23,43.25,43.63,42.38,42.38,1690600,0.52
+1979-05-22,43.63,43.63,43.25,43.25,1466200,0.54
+1979-05-21,43.25,43.88,43.00,43.75,1655000,0.54
+1979-05-18,43.38,43.50,43.00,43.25,862800,0.54
+1979-05-17,42.63,43.38,42.63,43.38,1341000,0.54
+1979-05-16,42.88,42.88,42.50,42.63,799800,0.53
+1979-05-15,42.50,42.88,42.50,42.88,1113800,0.53
+1979-05-14,43.00,43.00,42.50,42.50,1104000,0.53
+1979-05-11,42.88,43.88,42.63,43.00,551600,0.53
+1979-05-10,43.13,43.13,42.75,42.88,820800,0.53
+1979-05-09,42.00,43.25,42.00,43.25,1168300,0.54
+1979-05-08,42.13,42.13,41.63,42.00,1560600,0.52
+1979-05-07,43.00,43.00,42.25,42.38,1450100,0.52
+1979-05-04,43.50,43.50,43.13,43.13,921500,0.53
+1979-05-03,43.63,43.63,43.38,43.50,1091400,0.54
+1979-05-02,44.38,44.38,43.50,43.75,1349400,0.54
+1979-05-01,44.63,44.88,44.13,44.50,1208900,0.55
+1979-04-30,44.63,44.63,44.38,44.63,690100,0.55
+1979-04-27,44.38,44.88,43.88,44.63,2205200,0.55
+1979-04-26,44.38,44.38,43.88,44.38,3127500,0.55
+1979-04-25,45.25,45.25,44.88,45.13,1204700,0.55
+1979-04-24,45.00,45.38,44.88,45.25,1390700,0.55
+1979-04-23,44.88,45.13,44.75,45.00,916600,0.54
+1979-04-20,45.00,45.13,44.75,44.88,856500,0.54
+1979-04-19,45.13,45.38,44.75,45.00,1214500,0.54
+1979-04-18,44.75,45.25,44.75,45.13,1491300,0.55
+1979-04-17,44.63,44.75,44.38,44.50,1548000,0.54
+1979-04-16,44.63,44.75,44.38,44.63,1032700,0.54
+1979-04-12,43.63,44.75,43.63,44.63,2649900,0.54
+1979-04-11,43.88,44.00,43.50,43.63,1552200,0.53
+1979-04-10,43.88,44.00,43.63,43.88,1441000,0.53
+1979-04-09,43.75,43.88,43.50,43.88,852300,0.53
+1979-04-06,44.00,44.00,43.50,43.75,790700,0.53
+1979-04-05,44.13,44.13,43.75,44.00,1076700,0.53
+1979-04-04,43.88,44.25,43.75,44.25,2659700,0.54
+1979-04-03,43.75,43.88,43.63,43.88,1422800,0.53
+1979-04-02,43.75,43.75,43.38,43.75,1116600,0.53
+1979-03-30,43.75,43.88,43.63,43.88,1199800,0.53
+1979-03-29,43.88,43.88,43.38,43.75,2039500,0.53
+1979-03-28,43.88,44.38,43.88,44.00,1630500,0.53
+1979-03-27,43.50,44.13,43.38,43.88,2246500,0.53
+1979-03-26,43.63,43.75,43.25,43.50,1297000,0.53
+1979-03-23,43.88,43.88,43.63,43.63,1384400,0.53
+1979-03-22,44.00,44.00,43.63,43.88,1752100,0.53
+1979-03-21,43.63,44.00,43.50,44.00,1548000,0.53
+1979-03-20,43.63,43.75,43.50,43.63,1652900,0.53
+1979-03-19,43.38,43.88,43.38,43.63,2253500,0.53
+1979-03-16,43.25,43.88,43.00,43.25,1978700,0.52
+1979-03-15,43.25,43.50,43.25,43.25,1434700,0.52
+1979-03-14,43.63,43.63,43.13,43.25,1231200,0.52
+1979-03-13,43.63,43.75,43.00,43.63,2331100,0.53
+1979-03-12,42.75,43.75,42.63,43.63,1827700,0.53
+1979-03-09,42.63,42.88,42.63,42.75,1000500,0.52
+1979-03-08,42.13,42.50,42.13,42.38,830600,0.51
+1979-03-07,41.75,42.63,41.75,42.00,2505200,0.51
+1979-03-06,41.63,41.88,41.63,41.75,1322100,0.51
+1979-03-05,41.63,41.88,41.38,41.63,1015900,0.50
+1979-03-02,41.75,41.75,41.00,41.63,1346600,0.50
+1979-03-01,41.25,42.00,41.25,41.75,4583900,0.51
+1979-02-28,40.13,41.25,40.00,41.13,975300,0.50
+1979-02-27,40.25,40.38,39.88,40.13,1198400,0.49
+1979-02-26,40.38,40.38,40.13,40.25,872600,0.49
+1979-02-23,40.50,40.50,40.25,40.50,1783600,0.49
+1979-02-22,41.38,41.38,40.38,40.63,1541700,0.49
+1979-02-21,41.63,41.88,41.50,41.50,902600,0.50
+1979-02-20,41.13,41.63,41.00,41.63,795600,0.50
+1979-02-16,41.13,41.38,40.88,41.13,916600,0.50
+1979-02-15,41.00,41.88,40.75,41.13,715200,0.50
+1979-02-14,40.88,41.13,40.75,41.00,1664000,0.50
+1979-02-13,40.75,40.88,40.63,40.88,1535400,0.49
+1979-02-12,40.50,40.88,40.00,40.75,3454700,0.49
+1979-02-09,40.75,40.75,40.38,40.50,1727000,0.49
+1979-02-08,40.50,40.88,40.38,40.88,824300,0.49
+1979-02-07,40.75,40.75,40.25,40.50,1183000,0.49
+1979-02-06,40.50,40.75,40.50,40.75,1155700,0.49
+1979-02-05,40.88,40.88,40.50,40.50,1501800,0.49
+1979-02-02,41.13,41.13,40.88,41.00,2184300,0.50
+1979-02-01,40.88,41.13,40.75,41.13,1239600,0.50
+1979-01-31,41.25,41.25,40.75,40.88,1504600,0.49
+1979-01-30,41.13,41.25,40.88,41.25,890000,0.50
+1979-01-29,41.13,41.13,40.88,41.13,2080800,0.50
+1979-01-26,40.75,41.13,40.63,41.13,3977700,0.50
+1979-01-25,40.63,40.88,40.50,40.75,1906700,0.49
+1979-01-24,41.88,41.88,40.63,40.63,1822800,0.49
+1979-01-23,42.13,42.38,41.88,42.25,2659700,0.50
+1979-01-22,42.50,42.50,42.00,42.13,1460600,0.50
+1979-01-19,42.75,42.88,42.38,42.75,1023600,0.51
+1979-01-18,42.88,42.88,42.50,42.75,1073900,0.51
+1979-01-17,42.88,42.88,42.38,42.88,994200,0.51
+1979-01-16,43.50,43.50,43.00,43.00,1368300,0.51
+1979-01-15,44.00,44.00,43.50,43.75,1964000,0.52
+1979-01-12,44.38,44.75,43.75,44.25,2035300,0.52
+1979-01-11,44.63,44.63,44.25,44.38,2066800,0.53
+1979-01-10,44.75,44.88,44.50,44.63,1294200,0.53
+1979-01-09,44.00,45.00,44.00,44.75,1080200,0.53
+1979-01-08,43.75,44.00,43.50,44.00,1176700,0.52
+1979-01-05,43.50,43.88,43.25,43.75,1120800,0.52
+1979-01-04,43.00,43.88,43.00,43.50,1045300,0.52
+1979-01-03,42.50,43.00,42.50,43.00,994900,0.51
+1979-01-02,42.13,42.38,41.75,42.38,1162000,0.50
+1978-12-29,41.75,42.25,41.63,42.13,1706000,0.50
+1978-12-28,41.75,42.13,41.13,41.75,1806700,0.49
+1978-12-27,41.75,41.75,41.38,41.75,1193500,0.49
+1978-12-26,40.88,41.75,40.88,41.75,1529100,0.49
+1978-12-22,39.88,40.88,39.75,40.88,1929700,0.48
+1978-12-21,39.88,40.00,39.75,39.88,2589100,0.47
+1978-12-20,40.00,40.00,39.63,39.88,2642900,0.47
+1978-12-19,40.25,40.25,39.75,40.00,2577900,0.47
+1978-12-18,40.63,40.63,40.00,40.25,3574300,0.48
+1978-12-15,41.00,41.25,40.75,41.00,969700,0.49
+1978-12-14,41.00,41.13,40.63,41.00,1401100,0.49
+1978-12-13,41.88,42.00,41.00,41.00,1393500,0.49
+1978-12-12,41.88,42.13,41.88,41.88,1168300,0.50
+1978-12-11,41.13,42.00,41.00,41.75,1601100,0.49
+1978-12-08,41.25,41.38,41.00,41.13,2429000,0.49
+1978-12-07,41.63,41.63,41.00,41.25,2026900,0.49
+1978-12-06,41.38,42.00,41.38,41.75,1569700,0.49
+1978-12-05,41.25,41.75,41.13,41.38,1802500,0.49
+1978-12-04,40.88,41.38,40.88,41.25,2137400,0.49
+1978-12-01,41.13,41.25,40.50,40.88,2771600,0.48
+1978-11-30,40.50,41.13,40.25,41.13,1236100,0.49
+1978-11-29,40.75,40.75,40.25,40.50,1497600,0.48
+1978-11-28,41.13,41.13,40.75,40.88,1300500,0.48
+1978-11-27,40.88,41.38,40.88,41.38,1357100,0.49
+1978-11-24,41.00,41.00,40.63,40.63,639700,0.48
+1978-11-22,41.25,41.25,40.75,41.00,1292800,0.49
+1978-11-21,41.38,41.38,41.13,41.25,1394900,0.49
+1978-11-20,41.50,41.88,41.50,41.63,1363400,0.49
+1978-11-17,41.13,41.50,41.13,41.50,1428400,0.49
+1978-11-16,40.63,41.13,40.63,41.13,1485800,0.49
+1978-11-15,40.38,40.75,40.38,40.38,1015900,0.48
+1978-11-14,39.00,40.13,39.00,40.13,1736800,0.48
+1978-11-13,40.00,40.13,39.00,39.00,2747800,0.46
+1978-11-10,39.88,40.25,39.75,40.00,2032500,0.47
+1978-11-09,39.88,40.25,39.75,39.88,2681400,0.47
+1978-11-08,39.88,39.88,39.38,39.88,3046400,0.47
+1978-11-07,40.00,40.00,39.63,39.88,3526700,0.47
+1978-11-06,40.50,40.50,40.25,40.25,875300,0.48
+1978-11-03,41.50,41.50,40.50,40.75,3314200,0.48
+1978-11-02,41.88,42.00,41.13,41.50,2016400,0.49
+1978-11-01,41.00,42.00,41.00,41.88,2307300,0.50
+1978-10-31,40.88,41.38,40.00,40.00,3716900,0.47
+1978-10-30,41.00,41.00,39.63,40.88,3289000,0.48
+1978-10-27,42.13,42.50,40.88,41.00,1879400,0.49
+1978-10-26,42.75,43.00,41.63,42.13,2706600,0.50
+1978-10-25,43.13,43.13,42.50,42.75,1108200,0.51
+1978-10-24,44.00,44.13,43.50,43.63,2787700,0.51
+1978-10-23,44.13,44.13,43.50,44.00,1415800,0.51
+1978-10-20,44.38,44.63,43.75,44.13,1223600,0.51
+1978-10-19,44.88,45.00,44.38,44.38,1718600,0.51
+1978-10-18,45.13,45.25,44.75,44.88,982300,0.52
+1978-10-17,45.50,45.50,44.63,45.13,1915800,0.52
+1978-10-16,45.50,45.75,45.38,45.50,1510900,0.53
+1978-10-13,45.75,45.88,45.38,45.50,1044600,0.53
+1978-10-12,45.50,46.13,45.25,45.75,1580100,0.53
+1978-10-11,45.13,45.50,45.13,45.50,2477200,0.53
+1978-10-10,45.38,45.50,45.13,45.13,1189300,0.52
+1978-10-09,45.13,45.38,45.13,45.38,1118000,0.53
+1978-10-06,45.00,45.25,45.00,45.13,720100,0.52
+1978-10-05,44.88,45.13,44.75,45.00,1349400,0.52
+1978-10-04,44.38,44.88,44.25,44.88,1029900,0.52
+1978-10-03,45.25,45.63,44.38,44.38,1422800,0.51
+1978-10-02,45.50,45.50,45.00,45.25,537600,0.52
+1978-09-29,45.38,45.75,45.00,45.50,3377100,0.53
+1978-09-28,45.13,45.50,44.75,45.38,1004700,0.53
+1978-09-27,45.38,45.38,45.00,45.13,1082300,0.52
+1978-09-26,45.38,45.38,45.00,45.38,998400,0.53
+1978-09-25,45.00,45.38,44.63,45.38,998400,0.53
+1978-09-22,44.63,45.00,44.63,45.00,1794100,0.52
+1978-09-21,44.63,44.88,44.38,44.50,1459900,0.52
+1978-09-20,44.63,45.00,44.50,44.63,1778700,0.52
+1978-09-19,44.75,45.00,44.63,44.63,1835400,0.52
+1978-09-18,45.13,45.63,44.75,44.75,1202600,0.52
+1978-09-15,45.38,45.38,44.88,45.13,1579400,0.52
+1978-09-14,45.88,45.88,45.13,45.38,2008100,0.53
+1978-09-13,46.00,46.13,45.63,45.88,3064500,0.53
+1978-09-12,46.38,46.38,45.88,46.00,1435400,0.53
+1978-09-11,46.25,46.63,46.25,46.38,3131700,0.54
+1978-09-08,45.63,46.25,45.38,46.00,3622500,0.53
+1978-09-07,45.38,45.75,45.38,45.63,2886200,0.53
+1978-09-06,45.00,45.63,45.00,45.13,1862600,0.52
+1978-09-05,44.50,45.00,44.50,44.75,2217800,0.52
+1978-09-01,44.00,44.38,44.00,44.38,1432600,0.51
+1978-08-31,44.00,44.25,43.50,44.00,1539600,0.51
+1978-08-30,44.00,44.25,43.63,44.00,2928900,0.51
+1978-08-29,45.00,45.00,43.38,44.00,3241400,0.51
+1978-08-28,45.63,45.63,45.25,45.38,938300,0.53
+1978-08-25,45.63,45.75,45.38,45.63,724300,0.53
+1978-08-24,45.88,45.88,45.63,45.63,1212400,0.53
+1978-08-23,45.50,45.88,45.25,45.88,988600,0.53
+1978-08-22,45.50,45.50,45.13,45.50,1558500,0.53
+1978-08-21,45.63,45.75,45.25,45.50,1164800,0.53
+1978-08-18,45.75,46.63,45.50,45.63,1454300,0.53
+1978-08-17,45.88,46.13,45.50,45.75,2240900,0.53
+1978-08-16,46.25,46.50,45.75,45.88,2315700,0.53
+1978-08-15,46.25,46.38,46.00,46.25,836900,0.54
+1978-08-14,46.50,46.63,46.13,46.25,708900,0.54
+1978-08-11,46.13,46.75,45.75,46.50,1736800,0.54
+1978-08-10,46.50,46.75,46.00,46.13,1519300,0.53
+1978-08-09,46.88,47.00,46.50,46.50,3037300,0.54
+1978-08-08,47.13,47.13,46.75,46.88,824300,0.54
+1978-08-07,47.88,48.00,47.13,47.38,841100,0.55
+1978-08-04,48.13,48.13,47.63,47.88,1945100,0.56
+1978-08-03,48.13,48.88,48.13,48.25,3065200,0.56
+1978-08-02,45.25,47.13,45.25,47.13,1785000,0.55
+1978-08-01,45.25,45.50,45.00,45.25,1577300,0.52
+1978-07-31,45.13,45.25,45.00,45.25,1516500,0.52
+1978-07-28,45.50,45.50,44.75,45.13,1624200,0.52
+1978-07-27,44.88,46.00,44.63,45.75,2335300,0.53
+1978-07-26,44.75,45.13,44.63,44.88,1227000,0.52
+1978-07-25,44.75,44.75,44.38,44.75,1006800,0.52
+1978-07-24,45.38,45.63,44.63,45.63,1926200,0.52
+1978-07-21,45.75,45.88,45.25,45.38,1089300,0.52
+1978-07-20,46.25,46.50,45.75,45.75,843900,0.52
+1978-07-19,45.88,46.38,45.75,46.25,1020100,0.53
+1978-07-18,46.50,46.50,45.75,45.88,1151500,0.52
+1978-07-17,46.88,47.00,46.50,46.75,1533300,0.53
+1978-07-14,46.75,47.13,46.63,46.88,560000,0.53
+1978-07-13,47.00,47.00,46.38,46.75,516000,0.53
+1978-07-12,46.38,47.25,46.38,47.25,1623500,0.54
+1978-07-11,46.50,46.75,46.25,46.38,1180900,0.53
+1978-07-10,46.63,46.63,46.25,46.50,944600,0.53
+1978-07-07,46.00,46.88,46.00,46.63,922900,0.53
+1978-07-06,45.88,46.00,45.38,46.00,1036200,0.52
+1978-07-05,46.38,46.38,45.63,45.88,822200,0.52
+1978-07-03,46.63,47.00,46.50,46.63,457200,0.53
+1978-06-30,46.88,46.88,46.63,46.63,973200,0.53
+1978-06-29,47.00,47.13,46.50,46.88,1164100,0.53
+1978-06-28,47.00,47.25,46.63,47.00,1492000,0.53
+1978-06-27,46.63,47.13,46.63,47.00,1152200,0.53
+1978-06-26,46.75,47.25,46.63,46.63,1359900,0.53
+1978-06-23,47.00,47.38,46.75,46.75,1202600,0.53
+1978-06-22,46.50,47.00,46.50,47.00,1057800,0.53
+1978-06-21,46.63,46.63,46.13,46.25,1299100,0.53
+1978-06-20,47.00,47.00,46.50,46.88,1070400,0.53
+1978-06-19,46.25,47.00,46.25,47.00,1859100,0.53
+1978-06-16,45.75,46.38,45.75,46.13,2159100,0.52
+1978-06-15,46.50,47.00,45.63,45.75,2804400,0.52
+1978-06-14,48.13,48.50,46.25,46.50,5424300,0.53
+1978-06-13,48.63,48.63,47.75,48.13,1936000,0.55
+1978-06-12,49.13,49.25,48.88,48.88,1429100,0.56
+1978-06-09,49.38,49.50,49.13,49.13,1525600,0.56
+1978-06-08,50.00,50.00,49.38,49.38,1975900,0.56
+1978-06-07,49.88,50.13,49.75,50.00,1189300,0.57
+1978-06-06,49.88,50.88,49.75,49.88,3077800,0.57
+1978-06-05,49.38,49.88,49.38,49.88,2131100,0.57
+1978-06-02,49.25,49.38,48.88,49.00,2020600,0.56
+1978-06-01,49.50,49.63,49.00,49.25,1684300,0.56
+1978-05-31,48.88,49.75,48.63,49.50,1141700,0.56
+1978-05-30,48.75,48.88,48.50,48.88,724300,0.56
+1978-05-26,49.00,49.75,48.63,48.75,711000,0.55
+1978-05-25,49.25,49.25,48.88,49.00,676100,0.56
+1978-05-24,49.25,49.25,48.75,49.25,1006800,0.56
+1978-05-23,49.38,49.50,49.13,49.25,1793400,0.56
+1978-05-22,49.38,49.38,48.88,49.38,1582200,0.56
+1978-05-19,50.00,50.00,48.88,49.38,1680800,0.56
+1978-05-18,50.50,50.50,50.13,50.25,1372500,0.57
+1978-05-17,50.50,50.50,50.13,50.50,1483000,0.57
+1978-05-16,50.63,50.88,50.50,50.63,1548000,0.58
+1978-05-15,50.50,50.88,50.38,50.63,1429100,0.58
+1978-05-12,50.38,50.75,50.38,50.50,1634000,0.57
+1978-05-11,49.75,50.13,49.63,49.88,1201900,0.57
+1978-05-10,49.50,50.25,49.50,49.75,2422700,0.57
+1978-05-09,49.75,49.75,48.88,49.13,1229800,0.56
+1978-05-08,50.00,50.63,49.75,49.88,1686400,0.57
+1978-05-05,49.75,50.25,49.50,50.00,2101700,0.57
+1978-05-04,49.88,50.00,48.75,49.75,3612000,0.57
+1978-05-03,50.75,51.25,49.63,49.88,3438600,0.57
+1978-05-02,51.38,51.38,50.63,50.75,2014300,0.58
+1978-05-01,51.13,51.88,51.00,51.50,3740700,0.59
+1978-04-28,50.13,51.13,49.63,51.13,3530200,0.58
+1978-04-27,50.50,50.75,49.75,50.13,3329500,0.57
+1978-04-26,49.75,50.75,49.75,50.50,4518900,0.57
+1978-04-25,50.13,50.38,49.25,49.50,4402800,0.56
+1978-04-24,49.00,50.13,48.88,50.13,2700300,0.56
+1978-04-21,49.25,49.25,48.88,49.00,2494700,0.55
+1978-04-20,48.88,49.38,48.88,49.25,3902200,0.55
+1978-04-19,48.50,49.13,47.63,48.38,3247000,0.54
+1978-04-18,49.25,49.38,48.13,48.50,2608000,0.54
+1978-04-17,48.75,50.25,48.75,49.25,3958800,0.55
+1978-04-14,47.88,48.50,47.88,48.50,2800200,0.54
+1978-04-13,47.00,47.88,46.88,47.50,3520400,0.53
+1978-04-12,46.63,47.00,46.50,47.00,2212900,0.52
+1978-04-11,46.50,46.63,46.25,46.63,1048800,0.52
+1978-04-10,46.25,46.50,46.13,46.50,1067600,0.52
+1978-04-07,46.50,46.50,46.00,46.25,1055000,0.52
+1978-04-06,46.00,46.63,46.00,46.50,2515000,0.52
+1978-04-05,45.50,46.25,45.50,46.00,2838700,0.51
+1978-04-04,45.25,45.63,45.00,45.50,1819300,0.51
+1978-04-03,45.50,45.75,45.13,45.25,846000,0.51
+1978-03-31,45.38,45.50,45.25,45.50,1459900,0.51
+1978-03-30,45.38,45.50,45.13,45.38,1561300,0.51
+1978-03-29,45.25,45.50,45.13,45.38,2208700,0.51
+1978-03-28,45.00,45.25,44.88,45.25,1884300,0.51
+1978-03-27,44.63,45.00,44.63,45.00,1227700,0.50
+1978-03-23,44.88,44.88,44.63,44.63,1086500,0.50
+1978-03-22,44.38,44.88,44.25,44.88,1682900,0.50
+1978-03-21,44.88,45.00,44.25,44.38,1739600,0.50
+1978-03-20,44.63,45.13,44.50,44.88,2666000,0.50
+1978-03-17,44.38,44.63,44.38,44.63,1280200,0.50
+1978-03-16,44.00,44.38,43.88,44.38,1429100,0.50
+1978-03-15,44.00,44.25,43.88,44.00,1190000,0.49
+1978-03-14,44.13,44.25,43.63,44.00,1218700,0.49
+1978-03-13,44.13,44.25,44.13,44.13,1682900,0.49
+1978-03-10,44.13,44.50,43.88,44.00,2077300,0.49
+1978-03-09,44.13,44.38,44.00,44.13,1391400,0.49
+1978-03-08,44.00,44.13,43.63,44.13,1110300,0.49
+1978-03-07,43.38,44.00,43.25,44.00,1580100,0.49
+1978-03-06,43.63,44.50,43.13,43.38,1500400,0.48
+1978-03-03,42.75,43.63,42.75,43.63,1211000,0.49
+1978-03-02,42.25,42.75,42.25,42.50,1124300,0.47
+1978-03-01,42.13,42.50,42.00,42.13,3477800,0.47
+1978-02-28,42.13,42.88,41.88,42.13,862100,0.47
+1978-02-27,42.25,42.38,42.13,42.13,959300,0.47
+1978-02-24,42.00,42.38,42.00,42.25,950900,0.47
+1978-02-23,42.13,42.25,41.88,42.00,1110300,0.47
+1978-02-22,41.88,42.25,41.88,42.13,685900,0.47
+1978-02-21,41.88,42.13,41.63,41.75,855800,0.47
+1978-02-17,41.63,42.00,41.63,41.88,799100,0.47
+1978-02-16,41.75,41.75,41.13,41.50,825000,0.46
+1978-02-15,42.00,42.13,41.50,41.75,745300,0.47
+1978-02-14,42.50,42.50,41.88,42.00,1245900,0.47
+1978-02-13,42.50,42.63,42.25,42.63,569100,0.48
+1978-02-10,42.75,43.00,42.50,42.50,761400,0.47
+1978-02-09,42.50,42.75,42.25,42.75,2882800,0.48
+1978-02-08,42.25,42.63,42.25,42.50,1073900,0.47
+1978-02-07,41.25,41.88,41.13,41.63,806100,0.46
+1978-02-06,41.50,41.50,41.13,41.25,503400,0.46
+1978-02-03,41.88,41.88,41.50,41.63,941800,0.46
+1978-02-02,42.00,42.00,41.63,41.88,757900,0.47
+1978-02-01,41.88,42.00,41.50,42.00,915200,0.47
+1978-01-31,42.00,42.13,41.38,41.88,1362000,0.47
+1978-01-30,41.75,42.00,41.38,42.00,1092800,0.47
+1978-01-27,41.63,42.00,41.25,41.75,1250100,0.47
+1978-01-26,41.00,41.63,41.00,41.63,2536600,0.46
+1978-01-25,40.50,40.63,40.00,40.63,1206100,0.45
+1978-01-24,40.50,40.88,40.38,40.50,897700,0.45
+1978-01-23,41.13,41.13,40.50,40.50,1252900,0.45
+1978-01-20,42.38,42.38,42.00,42.25,246100,0.46
+1978-01-19,43.38,43.38,42.38,42.50,937600,0.47
+1978-01-18,42.50,43.50,42.50,43.50,759300,0.48
+1978-01-17,41.75,42.75,41.75,42.50,893500,0.47
+1978-01-16,41.38,41.88,41.38,41.75,717300,0.46
+1978-01-13,41.38,41.88,41.38,41.38,1048800,0.45
+1978-01-12,42.13,42.75,40.75,41.25,2505200,0.45
+1978-01-11,42.38,42.50,41.75,42.13,1520700,0.46
+1978-01-10,42.88,42.88,42.25,42.38,2159100,0.46
+1978-01-09,43.00,43.00,42.38,42.88,2599600,0.47
+1978-01-06,43.63,43.63,43.13,43.38,2019900,0.48
+1978-01-05,44.50,44.75,43.63,43.63,1988500,0.48
+1978-01-04,44.63,44.63,44.25,44.50,1648700,0.49
+1978-01-03,45.63,45.63,44.63,44.88,1073900,0.49
+1977-12-30,45.63,45.75,45.50,45.75,1091400,0.50
+1977-12-29,45.50,45.75,45.00,45.63,1138900,0.50
+1977-12-28,45.38,45.50,45.13,45.50,1632600,0.50
+1977-12-27,45.25,45.38,45.00,45.38,1492000,0.50
+1977-12-23,45.00,45.38,45.00,45.25,1357100,0.50
+1977-12-22,44.50,45.13,44.50,45.00,2008100,0.49
+1977-12-21,44.13,44.75,44.00,44.25,1714400,0.48
+1977-12-20,43.50,44.13,43.25,44.13,1122900,0.48
+1977-12-19,43.88,43.88,43.50,43.50,1429100,0.48
+1977-12-16,43.88,44.00,43.38,43.88,2033200,0.48
+1977-12-15,44.25,44.38,43.88,43.88,1042500,0.48
+1977-12-14,44.13,44.25,43.38,44.25,1759800,0.48
+1977-12-13,44.38,44.38,43.75,44.13,1082300,0.48
+1977-12-12,44.38,44.63,44.13,44.50,1055000,0.49
+1977-12-09,43.25,44.38,43.25,44.38,1111700,0.49
+1977-12-08,43.25,43.75,43.25,43.25,1500400,0.47
+1977-12-07,43.25,43.88,43.13,43.25,2913500,0.47
+1977-12-06,44.00,44.00,43.00,43.25,2284200,0.47
+1977-12-05,44.25,44.50,44.00,44.25,1004700,0.48
+1977-12-02,43.50,44.25,43.50,44.25,1070400,0.48
+1977-12-01,43.25,44.00,43.13,43.50,1638900,0.48
+1977-11-30,42.63,43.25,42.38,43.25,1887800,0.47
+1977-11-29,43.75,43.75,42.50,42.63,1831200,0.47
+1977-11-28,44.38,44.38,43.50,43.88,1315800,0.48
+1977-11-25,44.50,44.50,44.00,44.38,843900,0.49
+1977-11-23,44.50,44.75,44.25,44.75,1154300,0.49
+1977-11-22,44.13,44.63,44.00,44.50,1278100,0.49
+1977-11-21,44.25,44.25,43.88,44.13,623600,0.48
+1977-11-18,44.50,44.63,44.25,44.25,1344500,0.48
+1977-11-17,44.88,44.88,44.38,44.50,1483000,0.49
+1977-11-16,45.25,45.38,44.75,44.88,1023600,0.49
+1977-11-15,45.13,45.38,45.00,45.25,1714400,0.50
+1977-11-14,45.50,45.88,45.00,45.13,812400,0.49
+1977-11-11,45.13,45.63,45.13,45.50,1573200,0.50
+1977-11-10,44.00,45.25,44.00,45.00,1478800,0.49
+1977-11-09,43.88,44.00,43.38,43.88,1813000,0.48
+1977-11-08,43.13,44.25,43.13,43.88,1349400,0.48
+1977-11-07,42.38,43.00,42.25,42.88,1336800,0.47
+1977-11-04,42.13,42.63,42.13,42.38,1734700,0.46
+1977-11-03,42.13,42.13,41.88,42.13,1088600,0.46
+1977-11-02,42.50,42.63,42.13,42.38,1271100,0.46
+1977-11-01,42.88,42.88,42.50,42.50,1535400,0.47
+1977-10-31,42.88,43.13,42.75,42.88,1469000,0.47
+1977-10-28,42.88,43.13,42.75,42.88,1623500,0.47
+1977-10-27,42.88,43.00,42.25,42.88,1095600,0.47
+1977-10-26,43.25,43.38,42.50,42.88,1250100,0.47
+1977-10-25,44.00,44.00,42.88,43.25,4524500,0.47
+1977-10-24,45.00,45.38,44.88,45.13,1237500,0.49
+1977-10-21,44.88,45.13,44.63,45.00,1300500,0.48
+1977-10-20,44.63,45.00,44.38,44.88,1766100,0.48
+1977-10-19,44.63,44.88,44.50,44.63,1910900,0.48
+1977-10-18,44.38,44.75,44.25,44.63,1212400,0.48
+1977-10-17,44.25,44.38,44.13,44.38,1086500,0.48
+1977-10-14,44.13,44.63,43.75,44.25,2093400,0.48
+1977-10-13,44.50,44.75,44.00,44.13,1771000,0.47
+1977-10-12,45.00,45.00,44.50,44.50,981600,0.48
+1977-10-11,45.75,45.75,45.25,45.25,652300,0.49
+1977-10-10,45.63,45.75,45.38,45.75,449500,0.49
+1977-10-07,45.38,45.88,45.38,45.63,783100,0.49
+1977-10-06,45.00,45.50,45.00,45.38,1133400,0.49
+1977-10-05,45.38,45.38,44.75,45.00,1051500,0.48
+1977-10-04,46.13,46.13,45.38,45.75,793500,0.49
+1977-10-03,46.25,46.25,45.75,46.13,1322100,0.50
+1977-09-30,45.88,46.25,45.88,46.25,1094900,0.50
+1977-09-29,45.13,46.00,45.00,45.88,1190000,0.49
+1977-09-28,45.00,45.38,44.13,45.13,1453600,0.49
+1977-09-27,45.00,45.25,44.75,45.00,1460600,0.48
+1977-09-26,44.38,45.13,44.25,45.00,2127600,0.48
+1977-09-23,44.63,44.63,44.25,44.38,1180900,0.48
+1977-09-22,44.63,44.88,44.38,44.63,1317900,0.48
+1977-09-21,44.38,44.75,44.25,44.63,1083000,0.48
+1977-09-20,44.00,44.75,43.50,44.38,2919800,0.48
+1977-09-19,44.38,44.38,43.88,44.00,1585700,0.47
+1977-09-16,44.88,44.88,44.25,44.63,960700,0.48
+1977-09-15,44.13,44.88,44.00,44.88,1575900,0.48
+1977-09-14,44.38,44.63,44.00,44.13,1692700,0.47
+1977-09-13,44.13,44.50,43.75,44.38,1791300,0.48
+1977-09-12,43.63,44.25,43.38,44.13,1426300,0.47
+1977-09-09,43.75,43.75,43.13,43.63,1330500,0.47
+1977-09-08,44.00,44.00,43.63,43.75,957200,0.47
+1977-09-07,43.75,44.13,43.50,44.00,1057100,0.47
+1977-09-06,44.00,44.13,43.63,43.75,1248700,0.47
+1977-09-02,44.00,44.25,43.63,44.00,2400300,0.47
+1977-09-01,43.63,44.00,43.25,44.00,2301000,0.47
+1977-08-31,42.38,43.63,42.38,43.63,1006800,0.47
+1977-08-30,43.50,43.63,42.25,42.38,2071000,0.46
+1977-08-29,42.63,43.63,42.63,43.50,1632600,0.47
+1977-08-26,42.00,42.38,41.75,42.38,1001200,0.46
+1977-08-25,42.00,42.13,41.88,42.00,912400,0.45
+1977-08-24,42.00,42.25,41.75,42.00,839700,0.45
+1977-08-23,42.13,42.25,41.88,42.00,1120800,0.45
+1977-08-22,41.88,42.50,41.88,42.13,736200,0.45
+1977-08-19,41.75,42.00,41.50,41.88,1359200,0.45
+1977-08-18,41.50,42.13,41.50,41.75,1720700,0.45
+1977-08-17,42.38,42.50,41.38,41.38,1522800,0.45
+1977-08-16,43.00,43.00,42.25,42.38,818700,0.46
+1977-08-15,42.25,43.13,41.88,43.00,1613700,0.46
+1977-08-12,42.38,42.38,41.63,42.25,3344200,0.45
+1977-08-11,43.75,44.13,42.75,42.75,2008100,0.46
+1977-08-10,43.25,43.88,43.13,43.75,1045300,0.47
+1977-08-09,43.38,43.50,43.13,43.25,1196300,0.47
+1977-08-08,43.50,43.63,43.25,43.38,877400,0.47
+1977-08-05,43.75,43.88,43.38,43.50,1141700,0.47
+1977-08-04,43.50,43.88,42.75,43.75,1481600,0.47
+1977-08-03,44.00,44.00,43.13,43.50,2026200,0.47
+1977-08-02,44.63,44.75,44.25,44.25,918700,0.48
+1977-08-01,44.50,45.00,44.50,44.63,1494100,0.48
+1977-07-29,44.63,44.63,44.00,44.50,1322100,0.48
+1977-07-28,44.38,44.63,44.13,44.63,1378100,0.48
+1977-07-27,44.75,44.75,43.88,44.38,1378100,0.48
+1977-07-26,45.50,45.88,45.00,45.75,1308900,0.48
+1977-07-25,46.00,46.25,45.50,45.50,1479500,0.48
+1977-07-22,45.63,46.13,45.50,46.00,852300,0.49
+1977-07-21,45.63,45.88,45.50,45.63,1183700,0.48
+1977-07-20,45.75,46.13,45.38,45.63,683800,0.48
+1977-07-19,45.25,46.00,45.25,45.75,1183700,0.48
+1977-07-18,44.75,45.75,44.63,45.25,2120600,0.48
+1977-07-15,44.50,44.88,44.25,44.75,2222000,0.47
+1977-07-13,44.88,44.88,44.38,44.50,1834000,0.47
+1977-07-12,45.38,45.38,44.75,44.88,2117100,0.47
+1977-07-11,45.38,45.63,45.00,45.38,853700,0.48
+1977-07-08,45.75,45.88,45.25,45.38,971800,0.48
+1977-07-07,45.50,45.88,45.00,45.75,4002900,0.48
+1977-07-06,47.00,47.00,45.50,45.50,1412300,0.48
+1977-07-05,47.00,47.38,47.00,47.13,1450100,0.50
+1977-07-01,46.88,47.13,46.63,46.88,1857000,0.50
+1977-06-30,46.25,46.88,46.00,46.88,1363400,0.50
+1977-06-29,46.25,46.38,46.00,46.25,1771000,0.49
+1977-06-28,46.75,46.75,45.88,46.25,1179500,0.49
+1977-06-27,46.75,46.75,46.25,46.75,1028500,0.49
+1977-06-24,57.38,57.88,57.38,57.63,1580100,0.49
+1977-06-23,56.63,57.38,56.50,57.38,883700,0.49
+1977-06-22,56.75,56.75,56.38,56.63,953000,0.48
+1977-06-21,56.50,56.75,56.25,56.75,1646600,0.48
+1977-06-20,56.25,56.50,56.00,56.50,1064100,0.48
+1977-06-17,56.38,56.50,56.25,56.25,686600,0.48
+1977-06-16,56.63,56.63,56.25,56.38,1380900,0.48
+1977-06-15,56.75,56.75,56.38,56.63,1212400,0.48
+1977-06-14,56.25,56.75,56.25,56.75,2936600,0.48
+1977-06-13,55.50,55.88,55.38,55.88,1441700,0.47
+1977-06-10,55.25,55.63,55.00,55.50,1741000,0.47
+1977-06-09,55.63,55.63,55.13,55.25,1875900,0.47
+1977-06-08,55.38,55.75,55.25,55.63,1731200,0.47
+1977-06-07,54.88,55.38,54.63,55.38,1978700,0.47
+1977-06-06,55.13,55.50,54.75,54.88,1243800,0.46
+1977-06-03,55.75,55.88,55.00,55.13,1566900,0.47
+1977-06-02,55.38,55.75,55.00,55.75,1821400,0.47
+1977-06-01,54.38,55.50,54.25,55.38,2057700,0.47
+1977-05-31,54.13,54.50,53.63,54.38,1910900,0.46
+1977-05-27,54.25,54.50,53.88,54.13,1745900,0.46
+1977-05-26,53.88,54.25,53.50,54.25,2181500,0.46
+1977-05-25,54.38,54.50,53.75,53.88,1884300,0.46
+1977-05-24,54.38,54.38,53.50,54.38,1982200,0.46
+1977-05-23,55.50,55.63,54.25,54.38,2691200,0.46
+1977-05-20,55.88,55.88,55.50,55.50,1085100,0.47
+1977-05-19,56.25,56.25,55.75,55.88,1384400,0.47
+1977-05-18,55.88,56.38,55.88,56.25,2605200,0.48
+1977-05-17,56.13,56.13,55.63,55.88,1085100,0.47
+1977-05-16,55.75,56.25,55.75,56.13,1558500,0.47
+1977-05-13,55.63,56.00,55.50,55.63,1094900,0.47
+1977-05-12,54.88,55.63,54.88,55.63,2315700,0.47
+1977-05-11,56.13,56.13,54.75,54.75,1636100,0.46
+1977-05-10,55.25,56.25,55.25,56.13,2211500,0.47
+1977-05-09,55.13,55.50,55.13,55.25,557900,0.47
+1977-05-06,55.50,55.50,55.00,55.13,1032000,0.47
+1977-05-05,56.00,56.13,55.63,55.63,1552200,0.47
+1977-05-04,56.38,56.38,55.88,56.00,2284200,0.47
+1977-05-03,56.00,56.75,56.00,56.38,1967500,0.48
+1977-05-02,55.50,56.00,55.38,56.00,1215200,0.47
+1977-04-29,55.38,55.50,55.00,55.50,2746400,0.47
+1977-04-28,54.75,55.38,54.38,55.38,1645200,0.47
+1977-04-27,54.88,55.13,54.50,54.75,1755600,0.46
+1977-04-26,55.00,55.00,54.63,54.88,1357100,0.46
+1977-04-25,55.13,55.75,55.13,55.75,2016400,0.46
+1977-04-22,55.38,56.38,54.50,55.00,2445800,0.46
+1977-04-21,55.50,56.13,55.13,55.38,4625900,0.46
+1977-04-20,55.00,56.13,55.00,55.50,3052000,0.46
+1977-04-19,55.50,55.50,54.75,55.00,4704900,0.46
+1977-04-18,56.88,56.88,55.88,56.63,5176800,0.47
+1977-04-15,56.75,57.88,56.75,56.88,6866100,0.47
+1977-04-14,56.25,56.88,56.25,56.63,4141300,0.47
+1977-04-13,56.00,56.13,54.88,56.00,3861600,0.46
+1977-04-12,55.50,56.38,55.50,56.00,1873100,0.46
+1977-04-11,54.75,55.38,54.75,55.38,2008100,0.46
+1977-04-07,53.38,54.75,53.38,54.63,2249300,0.45
+1977-04-06,53.25,53.63,53.25,53.38,1569700,0.44
+1977-04-05,53.38,53.50,52.88,53.25,3071500,0.44
+1977-04-04,55.25,55.25,53.38,53.38,4502100,0.44
+1977-04-01,54.38,55.25,54.38,55.25,1632600,0.46
+1977-03-31,54.88,55.50,54.13,54.13,1220800,0.45
+1977-03-30,56.00,56.38,54.63,54.88,1863300,0.46
+1977-03-29,56.00,56.50,56.00,56.00,2194000,0.46
+1977-03-28,55.88,56.25,55.88,56.00,1821400,0.46
+1977-03-25,56.75,56.88,55.63,55.75,1418600,0.46
+1977-03-24,57.00,57.63,56.75,56.75,994900,0.47
+1977-03-23,57.75,58.13,56.75,57.00,2164700,0.47
+1977-03-22,58.13,58.13,57.13,57.75,1592000,0.48
+1977-03-21,58.63,58.88,57.63,58.25,1151500,0.48
+1977-03-18,59.50,59.63,58.63,58.63,1638900,0.49
+1977-03-17,59.25,59.63,58.88,59.50,2127600,0.49
+1977-03-16,59.38,59.75,59.25,59.25,1682900,0.49
+1977-03-15,58.25,59.63,58.25,59.38,1913000,0.49
+1977-03-14,57.75,58.38,57.75,58.13,1022200,0.48
+1977-03-11,57.75,57.88,57.25,57.63,1428400,0.48
+1977-03-10,57.38,57.88,57.25,57.63,1527000,0.48
+1977-03-09,58.00,58.00,57.13,57.38,1243800,0.48
+1977-03-08,59.13,59.13,58.13,58.13,2087100,0.48
+1977-03-07,59.13,59.50,58.75,59.13,1011000,0.49
+1977-03-04,58.75,59.25,58.75,59.13,1157800,0.49
+1977-03-03,58.50,59.00,58.00,58.75,1017300,0.49
+1977-03-02,58.63,59.00,58.50,58.50,2196100,0.49
+1977-03-01,57.88,58.75,57.75,58.63,1242400,0.49
+1977-02-28,56.75,57.88,56.75,57.88,774700,0.48
+1977-02-25,56.50,57.13,56.25,56.75,1624200,0.47
+1977-02-24,57.00,57.13,56.13,56.50,1124300,0.47
+1977-02-23,57.00,57.25,56.75,57.00,2313600,0.47
+1977-02-22,57.13,57.13,56.88,57.00,1336800,0.47
+1977-02-18,57.00,57.25,56.75,57.25,1141700,0.48
+1977-02-17,56.88,57.25,56.63,57.00,950900,0.47
+1977-02-16,56.00,57.38,56.00,56.88,6240300,0.47
+1977-02-15,55.63,56.13,55.50,56.00,2064700,0.46
+1977-02-14,55.50,55.88,55.00,55.63,1286500,0.46
+1977-02-11,56.38,56.63,55.50,55.50,1860500,0.46
+1977-02-10,56.25,56.75,56.00,56.38,2171700,0.47
+1977-02-09,58.00,58.00,56.00,56.25,5714500,0.47
+1977-02-08,58.63,58.88,58.00,58.00,1032000,0.48
+1977-02-07,58.88,59.38,58.63,58.63,906100,0.49
+1977-02-04,58.88,59.13,58.63,58.88,1066200,0.49
+1977-02-03,59.63,59.75,58.63,58.88,1868900,0.49
+1977-02-02,59.88,60.13,59.63,59.63,740400,0.50
+1977-02-01,60.50,60.50,59.75,59.88,1151500,0.50
+1977-01-31,60.63,60.75,60.13,60.50,1149400,0.50
+1977-01-28,60.38,60.88,60.38,60.63,1371800,0.50
+1977-01-27,60.25,60.75,60.13,60.13,1148000,0.50
+1977-01-26,59.75,60.63,59.75,60.25,2080800,0.50
+1977-01-25,60.25,60.25,59.13,59.63,1428400,0.50
+1977-01-24,60.75,60.88,60.38,60.38,1922100,0.49
+1977-01-21,60.50,60.75,60.13,60.75,2410100,0.50
+1977-01-20,60.88,61.13,60.25,60.50,1094900,0.50
+1977-01-19,60.63,61.38,60.50,60.88,1670300,0.50
+1977-01-18,60.38,60.63,60.00,60.63,935500,0.50
+1977-01-17,60.75,60.88,60.38,60.38,1195600,0.49
+1977-01-14,60.88,60.88,60.63,60.75,906800,0.50
+1977-01-13,60.50,61.00,60.50,61.00,2828200,0.50
+1977-01-12,60.25,60.63,60.00,60.50,950900,0.50
+1977-01-11,60.63,60.88,60.13,60.25,1890600,0.49
+1977-01-10,60.13,60.63,60.13,60.63,1334000,0.50
+1977-01-07,59.75,60.50,59.63,60.13,940400,0.49
+1977-01-06,59.00,60.38,59.00,59.75,1670300,0.49
+1977-01-05,59.50,59.88,58.50,58.75,1481600,0.48
+1977-01-04,61.25,61.25,59.00,59.50,1504600,0.49
+1977-01-03,61.00,61.63,61.00,61.25,896300,0.50
diff --git a/data/FMCC.txt b/data/FMCC.txt
new file mode 100644
index 0000000..35d5239
--- /dev/null
+++ b/data/FMCC.txt
@@ -0,0 +1,5886 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,0.28,0.33,0.28,0.32,3408100,0.32
+2012-04-16,0.29,0.30,0.28,0.28,574200,0.28
+2012-04-13,0.29,0.29,0.28,0.28,421300,0.28
+2012-04-12,0.29,0.30,0.29,0.29,466300,0.29
+2012-04-11,0.28,0.29,0.28,0.29,462600,0.29
+2012-04-10,0.28,0.29,0.27,0.28,554300,0.28
+2012-04-09,0.28,0.28,0.27,0.27,769500,0.27
+2012-04-05,0.28,0.28,0.28,0.28,554200,0.28
+2012-04-04,0.30,0.30,0.27,0.28,1553600,0.28
+2012-04-03,0.30,0.31,0.29,0.30,609400,0.30
+2012-04-02,0.30,0.31,0.29,0.30,794100,0.30
+2012-03-30,0.30,0.30,0.30,0.30,603500,0.30
+2012-03-29,0.30,0.31,0.30,0.30,1042900,0.30
+2012-03-28,0.31,0.32,0.30,0.31,2025100,0.31
+2012-03-27,0.32,0.32,0.31,0.32,473900,0.32
+2012-03-26,0.33,0.33,0.31,0.32,726300,0.32
+2012-03-23,0.31,0.32,0.31,0.31,643600,0.31
+2012-03-22,0.31,0.32,0.31,0.31,1073300,0.31
+2012-03-21,0.32,0.33,0.32,0.32,472800,0.32
+2012-03-20,0.32,0.34,0.32,0.32,1123900,0.32
+2012-03-19,0.32,0.33,0.32,0.32,1067900,0.32
+2012-03-16,0.32,0.33,0.32,0.32,490800,0.32
+2012-03-15,0.32,0.33,0.32,0.32,841200,0.32
+2012-03-14,0.33,0.34,0.32,0.33,915700,0.33
+2012-03-13,0.33,0.34,0.31,0.32,1137900,0.32
+2012-03-12,0.33,0.34,0.33,0.33,3383200,0.33
+2012-03-09,0.31,0.34,0.31,0.33,2549800,0.33
+2012-03-08,0.30,0.31,0.30,0.30,856500,0.30
+2012-03-07,0.30,0.31,0.30,0.30,718300,0.30
+2012-03-06,0.30,0.30,0.29,0.30,2856800,0.30
+2012-03-05,0.31,0.32,0.30,0.30,2039600,0.30
+2012-03-02,0.32,0.33,0.31,0.32,866400,0.32
+2012-03-01,0.32,0.34,0.32,0.33,1614200,0.33
+2012-02-29,0.32,0.34,0.31,0.32,1283800,0.32
+2012-02-28,0.31,0.34,0.30,0.32,2136300,0.32
+2012-02-27,0.31,0.32,0.29,0.31,1909800,0.31
+2012-02-24,0.33,0.33,0.31,0.32,2245000,0.32
+2012-02-23,0.29,0.33,0.29,0.33,2895200,0.33
+2012-02-22,0.30,0.31,0.27,0.29,8487600,0.29
+2012-02-21,0.38,0.38,0.30,0.31,10625100,0.31
+2012-02-17,0.41,0.41,0.37,0.38,5076500,0.38
+2012-02-16,0.39,0.42,0.38,0.39,6992000,0.39
+2012-02-15,0.35,0.40,0.35,0.38,5715700,0.38
+2012-02-14,0.34,0.36,0.33,0.35,3465500,0.35
+2012-02-13,0.31,0.34,0.31,0.34,5218900,0.34
+2012-02-10,0.33,0.33,0.31,0.31,2098100,0.31
+2012-02-09,0.30,0.36,0.30,0.33,8029100,0.33
+2012-02-08,0.30,0.31,0.29,0.30,2683700,0.30
+2012-02-07,0.32,0.32,0.28,0.28,5817800,0.28
+2012-02-06,0.25,0.33,0.25,0.31,10758400,0.31
+2012-02-03,0.24,0.26,0.23,0.25,3918700,0.25
+2012-02-02,0.23,0.24,0.23,0.24,629800,0.24
+2012-02-01,0.23,0.24,0.23,0.23,804800,0.23
+2012-01-31,0.23,0.24,0.23,0.23,820900,0.23
+2012-01-30,0.24,0.24,0.23,0.23,557200,0.23
+2012-01-27,0.23,0.24,0.23,0.24,730800,0.24
+2012-01-26,0.23,0.24,0.23,0.24,612500,0.24
+2012-01-25,0.23,0.24,0.23,0.23,1093700,0.23
+2012-01-24,0.24,0.25,0.24,0.24,940400,0.24
+2012-01-23,0.24,0.25,0.24,0.25,863400,0.25
+2012-01-20,0.25,0.25,0.24,0.25,549800,0.25
+2012-01-19,0.25,0.26,0.24,0.25,1044300,0.25
+2012-01-18,0.25,0.25,0.24,0.25,1131100,0.25
+2012-01-17,0.24,0.26,0.24,0.25,1071000,0.25
+2012-01-13,0.24,0.25,0.23,0.24,691000,0.24
+2012-01-12,0.23,0.24,0.23,0.24,648100,0.24
+2012-01-11,0.26,0.26,0.23,0.23,1489300,0.23
+2012-01-10,0.24,0.26,0.23,0.25,3484200,0.25
+2012-01-09,0.22,0.24,0.21,0.23,1655600,0.23
+2012-01-06,0.21,0.22,0.21,0.21,582300,0.21
+2012-01-05,0.21,0.23,0.21,0.21,647300,0.21
+2012-01-04,0.22,0.23,0.21,0.21,1437200,0.21
+2012-01-03,0.21,0.23,0.21,0.23,895600,0.23
+2011-12-30,0.21,0.23,0.21,0.21,2319000,0.21
+2011-12-29,0.21,0.22,0.21,0.21,1991300,0.21
+2011-12-28,0.24,0.25,0.23,0.23,1518700,0.23
+2011-12-27,0.23,0.26,0.22,0.26,7995800,0.26
+2011-12-23,0.20,0.24,0.20,0.24,7030200,0.24
+2011-12-22,0.18,0.20,0.18,0.20,1484400,0.20
+2011-12-21,0.20,0.20,0.19,0.19,1202400,0.19
+2011-12-20,0.20,0.20,0.20,0.20,1074600,0.20
+2011-12-19,0.20,0.21,0.20,0.20,1061400,0.20
+2011-12-16,0.20,0.21,0.20,0.20,972400,0.20
+2011-12-15,0.21,0.21,0.20,0.20,1056300,0.20
+2011-12-14,0.21,0.21,0.20,0.21,1399500,0.21
+2011-12-13,0.21,0.22,0.21,0.21,474700,0.21
+2011-12-12,0.21,0.22,0.20,0.21,1651700,0.21
+2011-12-09,0.22,0.23,0.21,0.21,933000,0.21
+2011-12-08,0.25,0.25,0.21,0.22,2886200,0.22
+2011-12-07,0.19,0.25,0.19,0.25,2959700,0.25
+2011-12-06,0.20,0.20,0.19,0.19,971200,0.19
+2011-12-05,0.20,0.20,0.20,0.20,796600,0.20
+2011-12-02,0.20,0.20,0.20,0.20,1367600,0.20
+2011-12-01,0.20,0.21,0.20,0.20,851700,0.20
+2011-11-30,0.20,0.21,0.20,0.20,2384100,0.20
+2011-11-29,0.20,0.21,0.20,0.20,3595800,0.20
+2011-11-28,0.20,0.21,0.20,0.20,1528100,0.20
+2011-11-25,0.20,0.21,0.20,0.20,593600,0.20
+2011-11-23,0.20,0.21,0.20,0.20,1343500,0.20
+2011-11-22,0.20,0.21,0.20,0.21,1128100,0.21
+2011-11-21,0.21,0.21,0.20,0.21,995800,0.21
+2011-11-18,0.21,0.21,0.21,0.21,1588000,0.21
+2011-11-17,0.21,0.22,0.21,0.21,1513900,0.21
+2011-11-16,0.21,0.22,0.21,0.21,1093100,0.21
+2011-11-15,0.22,0.22,0.21,0.21,1116300,0.21
+2011-11-14,0.22,0.23,0.21,0.22,3917800,0.22
+2011-11-11,0.22,0.24,0.22,0.22,640300,0.22
+2011-11-10,0.23,0.23,0.21,0.22,1560400,0.22
+2011-11-09,0.24,0.24,0.22,0.23,2620000,0.23
+2011-11-08,0.24,0.24,0.23,0.24,762200,0.24
+2011-11-07,0.24,0.25,0.24,0.24,1223300,0.24
+2011-11-04,0.25,0.25,0.24,0.24,606600,0.24
+2011-11-03,0.25,0.27,0.24,0.25,1578600,0.25
+2011-11-02,0.26,0.26,0.25,0.26,476300,0.26
+2011-11-01,0.26,0.26,0.25,0.25,1319600,0.25
+2011-10-31,0.26,0.26,0.25,0.25,574500,0.25
+2011-10-28,0.26,0.26,0.25,0.26,1495900,0.26
+2011-10-27,0.26,0.27,0.26,0.26,3661000,0.26
+2011-10-26,0.26,0.27,0.25,0.26,1560100,0.26
+2011-10-25,0.27,0.27,0.24,0.26,2449300,0.26
+2011-10-24,0.24,0.27,0.24,0.27,2921000,0.27
+2011-10-21,0.24,0.25,0.24,0.25,600900,0.25
+2011-10-20,0.25,0.25,0.24,0.25,346400,0.25
+2011-10-19,0.24,0.25,0.24,0.25,629500,0.25
+2011-10-18,0.24,0.25,0.23,0.24,664900,0.24
+2011-10-17,0.24,0.25,0.23,0.24,662900,0.24
+2011-10-14,0.24,0.26,0.24,0.24,264400,0.24
+2011-10-13,0.25,0.25,0.24,0.24,536700,0.24
+2011-10-12,0.25,0.26,0.25,0.25,1099900,0.25
+2011-10-11,0.25,0.26,0.24,0.25,1113800,0.25
+2011-10-10,0.26,0.26,0.24,0.25,685800,0.25
+2011-10-07,0.27,0.27,0.25,0.25,1444300,0.25
+2011-10-06,0.26,0.27,0.25,0.26,1029000,0.26
+2011-10-05,0.23,0.26,0.23,0.25,1859700,0.25
+2011-10-04,0.23,0.24,0.21,0.24,3614700,0.24
+2011-10-03,0.24,0.25,0.22,0.23,2921200,0.23
+2011-09-30,0.25,0.25,0.24,0.24,3136200,0.24
+2011-09-29,0.26,0.27,0.24,0.25,8647400,0.25
+2011-09-28,0.27,0.27,0.26,0.26,2270300,0.26
+2011-09-27,0.27,0.28,0.26,0.27,803000,0.27
+2011-09-26,0.27,0.28,0.27,0.27,419700,0.27
+2011-09-23,0.27,0.28,0.27,0.27,668800,0.27
+2011-09-22,0.28,0.28,0.27,0.27,2054500,0.27
+2011-09-21,0.29,0.30,0.28,0.28,537600,0.28
+2011-09-20,0.29,0.29,0.28,0.29,699100,0.29
+2011-09-19,0.30,0.30,0.28,0.29,1313600,0.29
+2011-09-16,0.29,0.30,0.29,0.30,1052300,0.30
+2011-09-15,0.29,0.30,0.29,0.29,937400,0.29
+2011-09-14,0.29,0.30,0.29,0.29,581100,0.29
+2011-09-13,0.31,0.33,0.29,0.29,1168000,0.29
+2011-09-12,0.31,0.32,0.30,0.30,1026600,0.30
+2011-09-09,0.31,0.33,0.30,0.30,1498000,0.30
+2011-09-08,0.34,0.35,0.31,0.31,2059900,0.31
+2011-09-07,0.35,0.36,0.33,0.33,1996700,0.33
+2011-09-06,0.34,0.35,0.33,0.34,3154100,0.34
+2011-09-02,0.30,0.35,0.30,0.34,4325800,0.34
+2011-09-01,0.32,0.33,0.30,0.30,1125000,0.30
+2011-08-31,0.30,0.33,0.28,0.32,1866700,0.32
+2011-08-30,0.31,0.31,0.29,0.30,938100,0.30
+2011-08-29,0.30,0.31,0.30,0.31,647800,0.31
+2011-08-26,0.28,0.31,0.28,0.30,1569000,0.30
+2011-08-25,0.30,0.31,0.28,0.29,1467300,0.29
+2011-08-24,0.28,0.30,0.28,0.30,1559800,0.30
+2011-08-23,0.30,0.30,0.29,0.30,1086800,0.30
+2011-08-22,0.30,0.32,0.30,0.30,1124200,0.30
+2011-08-19,0.32,0.32,0.30,0.31,1433900,0.31
+2011-08-18,0.31,0.32,0.30,0.30,1034800,0.30
+2011-08-17,0.31,0.33,0.31,0.33,473300,0.33
+2011-08-16,0.33,0.33,0.32,0.32,931700,0.32
+2011-08-15,0.33,0.34,0.32,0.33,1556500,0.33
+2011-08-12,0.31,0.33,0.31,0.33,1239300,0.33
+2011-08-11,0.30,0.32,0.30,0.32,2717900,0.32
+2011-08-10,0.33,0.33,0.30,0.30,3351200,0.30
+2011-08-09,0.27,0.32,0.27,0.31,4168900,0.31
+2011-08-08,0.26,0.30,0.26,0.28,7524400,0.28
+2011-08-05,0.34,0.35,0.31,0.33,4249400,0.33
+2011-08-04,0.35,0.37,0.34,0.34,3996700,0.34
+2011-08-03,0.37,0.37,0.35,0.35,2099100,0.35
+2011-08-02,0.36,0.37,0.36,0.37,2092100,0.37
+2011-08-01,0.36,0.39,0.36,0.37,1366000,0.37
+2011-07-29,0.36,0.37,0.35,0.36,2171900,0.36
+2011-07-28,0.37,0.37,0.36,0.36,1966900,0.36
+2011-07-27,0.36,0.37,0.36,0.37,885000,0.37
+2011-07-26,0.37,0.38,0.37,0.37,711500,0.37
+2011-07-25,0.36,0.40,0.36,0.38,1354500,0.38
+2011-07-22,0.36,0.39,0.36,0.39,952900,0.39
+2011-07-21,0.39,0.39,0.36,0.37,1413900,0.37
+2011-07-20,0.38,0.39,0.37,0.39,2457800,0.39
+2011-07-19,0.36,0.38,0.35,0.38,3818400,0.38
+2011-07-18,0.36,0.37,0.36,0.36,1328400,0.36
+2011-07-15,0.36,0.37,0.36,0.36,418900,0.36
+2011-07-14,0.37,0.38,0.36,0.37,780500,0.37
+2011-07-13,0.36,0.38,0.36,0.37,1351300,0.37
+2011-07-12,0.36,0.36,0.36,0.36,795200,0.36
+2011-07-11,0.36,0.37,0.36,0.36,817600,0.36
+2011-07-08,0.36,0.37,0.36,0.37,840700,0.37
+2011-07-07,0.36,0.38,0.36,0.37,931200,0.37
+2011-07-06,0.40,0.40,0.36,0.38,1820200,0.38
+2011-07-05,0.35,0.41,0.35,0.40,3813700,0.40
+2011-07-01,0.35,0.36,0.35,0.36,1065500,0.36
+2011-06-30,0.35,0.35,0.35,0.35,3428700,0.35
+2011-06-29,0.35,0.36,0.35,0.35,1499300,0.35
+2011-06-28,0.35,0.36,0.35,0.35,2419200,0.35
+2011-06-27,0.36,0.36,0.34,0.35,2058000,0.35
+2011-06-24,0.34,0.35,0.34,0.35,741700,0.35
+2011-06-23,0.35,0.35,0.35,0.35,1711600,0.35
+2011-06-22,0.35,0.36,0.35,0.35,1788500,0.35
+2011-06-21,0.35,0.36,0.35,0.36,1588500,0.36
+2011-06-20,0.36,0.36,0.35,0.35,1872700,0.35
+2011-06-17,0.36,0.36,0.36,0.36,1033000,0.36
+2011-06-16,0.37,0.37,0.36,0.36,3105800,0.36
+2011-06-15,0.38,0.38,0.36,0.37,2170800,0.37
+2011-06-14,0.36,0.38,0.36,0.37,1893800,0.37
+2011-06-13,0.36,0.37,0.36,0.36,1280200,0.36
+2011-06-10,0.37,0.37,0.36,0.36,1964300,0.36
+2011-06-09,0.38,0.38,0.35,0.37,3215400,0.37
+2011-06-08,0.39,0.40,0.38,0.38,3011000,0.38
+2011-06-07,0.39,0.41,0.39,0.39,2708700,0.39
+2011-06-06,0.40,0.40,0.39,0.39,1048400,0.39
+2011-06-03,0.40,0.40,0.39,0.40,1050100,0.40
+2011-06-02,0.40,0.40,0.40,0.40,947500,0.40
+2011-06-01,0.40,0.41,0.40,0.40,1173100,0.40
+2011-05-31,0.41,0.41,0.40,0.40,1265700,0.40
+2011-05-27,0.40,0.41,0.40,0.41,525200,0.41
+2011-05-26,0.40,0.42,0.40,0.40,895700,0.40
+2011-05-25,0.41,0.42,0.40,0.41,861300,0.41
+2011-05-24,0.42,0.42,0.41,0.41,660500,0.41
+2011-05-23,0.42,0.43,0.41,0.42,1300000,0.42
+2011-05-20,0.44,0.45,0.41,0.42,3008600,0.42
+2011-05-19,0.42,0.46,0.41,0.44,6053000,0.44
+2011-05-18,0.40,0.42,0.39,0.42,4833300,0.42
+2011-05-17,0.39,0.41,0.39,0.39,2368300,0.39
+2011-05-16,0.40,0.41,0.39,0.39,4707100,0.39
+2011-05-13,0.40,0.42,0.40,0.40,3101100,0.40
+2011-05-12,0.41,0.42,0.40,0.40,3600000,0.40
+2011-05-11,0.43,0.43,0.41,0.41,3100300,0.41
+2011-05-10,0.44,0.44,0.43,0.43,3134500,0.43
+2011-05-09,0.45,0.46,0.43,0.43,7186700,0.43
+2011-05-06,0.49,0.49,0.44,0.44,5835800,0.44
+2011-05-05,0.50,0.54,0.47,0.49,26700000,0.49
+2011-05-04,0.42,0.44,0.42,0.43,2310700,0.43
+2011-05-03,0.47,0.47,0.42,0.42,5696700,0.42
+2011-05-02,0.44,0.50,0.44,0.46,11656500,0.46
+2011-04-29,0.39,0.44,0.39,0.44,5900000,0.44
+2011-04-28,0.38,0.39,0.38,0.39,1700000,0.39
+2011-04-27,0.38,0.38,0.37,0.38,875800,0.38
+2011-04-26,0.38,0.39,0.38,0.38,1200000,0.38
+2011-04-25,0.38,0.39,0.38,0.38,1406800,0.38
+2011-04-21,0.38,0.39,0.38,0.38,1424000,0.38
+2011-04-20,0.39,0.39,0.38,0.38,1158400,0.38
+2011-04-19,0.40,0.40,0.38,0.39,1176000,0.39
+2011-04-18,0.39,0.40,0.38,0.38,1116900,0.38
+2011-04-15,0.40,0.40,0.38,0.39,1519000,0.39
+2011-04-14,0.39,0.39,0.39,0.39,636500,0.39
+2011-04-13,0.39,0.40,0.39,0.39,909100,0.39
+2011-04-12,0.40,0.40,0.39,0.39,1233200,0.39
+2011-04-11,0.39,0.40,0.39,0.39,1023300,0.39
+2011-04-08,0.39,0.39,0.39,0.39,1161900,0.39
+2011-04-07,0.41,0.41,0.39,0.39,2424500,0.39
+2011-04-06,0.39,0.44,0.39,0.40,3366500,0.40
+2011-04-05,0.39,0.40,0.39,0.39,1584700,0.39
+2011-04-04,0.39,0.39,0.38,0.39,3282300,0.39
+2011-04-01,0.39,0.40,0.39,0.40,1812700,0.40
+2011-03-31,0.40,0.41,0.38,0.39,3166100,0.39
+2011-03-30,0.40,0.41,0.40,0.40,2818900,0.40
+2011-03-29,0.40,0.44,0.40,0.40,8465700,0.40
+2011-03-28,0.38,0.42,0.38,0.41,8805800,0.41
+2011-03-25,0.38,0.38,0.37,0.38,2303200,0.38
+2011-03-24,0.38,0.38,0.37,0.38,2057300,0.38
+2011-03-23,0.39,0.39,0.37,0.37,4040500,0.37
+2011-03-22,0.38,0.40,0.37,0.38,8937300,0.38
+2011-03-21,0.38,0.40,0.38,0.38,8100600,0.38
+2011-03-18,0.42,0.45,0.36,0.36,19823200,0.36
+2011-03-17,0.38,0.42,0.37,0.42,6824900,0.42
+2011-03-16,0.39,0.39,0.37,0.38,3253300,0.38
+2011-03-15,0.39,0.39,0.36,0.39,6191200,0.39
+2011-03-14,0.41,0.41,0.39,0.40,9679000,0.40
+2011-03-11,0.44,0.45,0.41,0.42,4941800,0.42
+2011-03-10,0.42,0.45,0.41,0.44,5130000,0.44
+2011-03-09,0.45,0.47,0.42,0.42,9067000,0.42
+2011-03-08,0.47,0.48,0.45,0.45,6077400,0.45
+2011-03-07,0.50,0.51,0.48,0.48,2231600,0.48
+2011-03-04,0.51,0.51,0.49,0.50,2243200,0.50
+2011-03-03,0.51,0.52,0.49,0.51,3995700,0.51
+2011-03-02,0.53,0.54,0.49,0.51,6304500,0.51
+2011-03-01,0.48,0.55,0.48,0.52,4620300,0.52
+2011-02-28,0.58,0.58,0.46,0.48,16857300,0.48
+2011-02-25,0.58,0.61,0.58,0.58,4860400,0.58
+2011-02-24,0.61,0.64,0.58,0.59,5590500,0.59
+2011-02-23,0.61,0.62,0.58,0.61,7721900,0.61
+2011-02-22,0.56,0.63,0.56,0.61,9153400,0.61
+2011-02-18,0.62,0.65,0.58,0.60,22855100,0.60
+2011-02-17,0.56,0.80,0.55,0.62,18563900,0.62
+2011-02-16,0.54,0.60,0.53,0.56,9911300,0.56
+2011-02-15,0.45,0.55,0.45,0.54,12686000,0.54
+2011-02-14,0.58,0.61,0.45,0.48,28816900,0.48
+2011-02-11,0.57,0.74,0.55,0.63,32363800,0.63
+2011-02-10,0.66,0.68,0.56,0.63,29274200,0.63
+2011-02-09,0.77,0.78,0.67,0.74,27964300,0.74
+2011-02-08,0.88,0.93,0.82,0.86,20220900,0.86
+2011-02-07,0.74,0.87,0.73,0.84,17291700,0.84
+2011-02-04,0.86,1.00,0.73,0.73,37722300,0.73
+2011-02-03,0.73,0.85,0.73,0.84,20062200,0.84
+2011-02-02,0.65,0.75,0.64,0.70,17247100,0.70
+2011-02-01,0.62,0.65,0.57,0.65,10175900,0.65
+2011-01-31,0.56,0.63,0.56,0.61,9388100,0.61
+2011-01-28,0.57,0.59,0.50,0.55,8250100,0.55
+2011-01-27,0.56,0.62,0.55,0.58,9530700,0.58
+2011-01-26,0.66,0.67,0.49,0.56,37011400,0.56
+2011-01-25,0.51,0.68,0.50,0.67,36337900,0.67
+2011-01-24,0.38,0.50,0.38,0.49,25829900,0.49
+2011-01-21,0.39,0.40,0.37,0.39,13782000,0.39
+2011-01-20,0.32,0.37,0.31,0.37,5929800,0.37
+2011-01-19,0.32,0.32,0.32,0.32,1787400,0.32
+2011-01-18,0.33,0.33,0.32,0.32,2103700,0.32
+2011-01-14,0.33,0.33,0.32,0.32,1202600,0.32
+2011-01-13,0.32,0.33,0.32,0.32,1887100,0.32
+2011-01-12,0.33,0.33,0.32,0.32,2662500,0.32
+2011-01-11,0.33,0.33,0.32,0.32,1593800,0.32
+2011-01-10,0.33,0.34,0.33,0.33,1711700,0.33
+2011-01-07,0.33,0.33,0.33,0.33,1284000,0.33
+2011-01-06,0.33,0.34,0.32,0.33,2295600,0.33
+2011-01-05,0.33,0.34,0.32,0.33,2302300,0.33
+2011-01-04,0.32,0.34,0.32,0.34,3201300,0.34
+2011-01-03,0.31,0.33,0.13,0.33,3646000,0.33
+2010-12-31,0.30,0.31,0.30,0.30,2804400,0.30
+2010-12-30,0.31,0.31,0.30,0.30,3404300,0.30
+2010-12-29,0.31,0.32,0.31,0.31,3619300,0.31
+2010-12-28,0.31,0.32,0.31,0.31,3309800,0.31
+2010-12-27,0.32,0.32,0.31,0.32,1759900,0.32
+2010-12-23,0.33,0.33,0.32,0.32,2118500,0.32
+2010-12-22,0.33,0.33,0.32,0.32,1557700,0.32
+2010-12-21,0.34,0.36,0.32,0.33,3792300,0.33
+2010-12-20,0.33,0.35,0.32,0.35,4957900,0.35
+2010-12-17,0.30,0.50,0.30,0.33,4179900,0.33
+2010-12-16,0.30,0.31,0.30,0.30,1356300,0.30
+2010-12-15,0.31,0.31,0.30,0.30,2225400,0.30
+2010-12-14,0.31,0.31,0.31,0.31,1406700,0.31
+2010-12-13,0.30,0.31,0.30,0.31,1648700,0.31
+2010-12-10,0.30,0.31,0.30,0.31,1257300,0.31
+2010-12-09,0.30,0.31,0.30,0.30,1483600,0.30
+2010-12-08,0.31,0.31,0.30,0.30,2384900,0.30
+2010-12-07,0.31,0.31,0.30,0.30,2256600,0.30
+2010-12-06,0.32,0.32,0.30,0.30,1528100,0.30
+2010-12-03,0.31,0.32,0.31,0.31,1410900,0.31
+2010-12-02,0.32,0.33,0.31,0.31,1646600,0.31
+2010-12-01,0.31,0.34,0.31,0.32,1752300,0.32
+2010-11-30,0.31,0.32,0.30,0.31,1381500,0.31
+2010-11-29,0.31,0.32,0.31,0.32,2117500,0.32
+2010-11-26,0.32,0.32,0.32,0.32,655500,0.32
+2010-11-24,0.33,0.33,0.32,0.32,3499000,0.32
+2010-11-23,0.33,0.34,0.32,0.33,2266700,0.33
+2010-11-22,0.33,0.34,0.32,0.33,3323200,0.33
+2010-11-19,0.34,0.35,0.33,0.34,2494500,0.34
+2010-11-18,0.34,0.35,0.34,0.34,1673100,0.34
+2010-11-17,0.35,0.35,0.34,0.34,2015900,0.34
+2010-11-16,0.35,0.36,0.34,0.34,2541300,0.34
+2010-11-15,0.36,0.37,0.35,0.36,1110000,0.36
+2010-11-12,0.37,0.37,0.35,0.36,1139400,0.36
+2010-11-11,0.37,0.38,0.36,0.37,1513600,0.37
+2010-11-10,0.37,0.38,0.37,0.37,1465800,0.37
+2010-11-09,0.37,0.38,0.37,0.37,1672300,0.37
+2010-11-08,0.37,0.38,0.37,0.38,2116000,0.38
+2010-11-05,0.37,0.38,0.36,0.37,1866000,0.37
+2010-11-04,0.36,0.38,0.36,0.37,2689300,0.37
+2010-11-03,0.38,0.38,0.37,0.37,2002300,0.37
+2010-11-02,0.37,0.39,0.37,0.38,1631700,0.38
+2010-11-01,0.39,0.39,0.37,0.38,1375900,0.38
+2010-10-29,0.40,0.40,0.39,0.39,2116500,0.39
+2010-10-28,0.38,0.40,0.37,0.40,2093600,0.40
+2010-10-27,0.37,0.40,0.36,0.38,3700000,0.38
+2010-10-26,0.35,0.37,0.34,0.36,2229200,0.36
+2010-10-25,0.38,0.39,0.34,0.34,6221300,0.34
+2010-10-22,0.40,0.40,0.37,0.38,5592600,0.38
+2010-10-21,0.39,0.43,0.38,0.40,7921600,0.40
+2010-10-20,0.41,0.42,0.36,0.39,5851300,0.39
+2010-10-19,0.43,0.43,0.39,0.42,8548800,0.42
+2010-10-18,0.40,0.48,0.40,0.43,18979500,0.43
+2010-10-15,0.34,0.40,0.34,0.40,11556900,0.40
+2010-10-14,0.33,0.34,0.33,0.34,1909200,0.34
+2010-10-13,0.31,0.33,0.31,0.33,2945000,0.33
+2010-10-12,0.32,0.32,0.31,0.32,1252100,0.32
+2010-10-11,0.32,0.32,0.32,0.32,919400,0.32
+2010-10-08,0.31,0.32,0.31,0.32,2842200,0.32
+2010-10-07,0.31,0.32,0.31,0.31,2076000,0.31
+2010-10-06,0.31,0.31,0.31,0.31,1667500,0.31
+2010-10-05,0.31,0.31,0.31,0.31,2225200,0.31
+2010-10-04,0.30,0.31,0.30,0.31,3038700,0.31
+2010-10-01,0.30,0.30,0.29,0.30,1770500,0.30
+2010-09-30,0.30,0.30,0.29,0.30,1258100,0.30
+2010-09-29,0.31,0.31,0.29,0.30,1209700,0.30
+2010-09-28,0.31,0.31,0.29,0.31,3401900,0.31
+2010-09-27,0.30,0.31,0.30,0.31,15561100,0.31
+2010-09-24,0.30,0.30,0.29,0.30,2041900,0.30
+2010-09-23,0.30,0.30,0.29,0.29,2301600,0.29
+2010-09-22,0.30,0.31,0.29,0.30,2293900,0.30
+2010-09-21,0.30,0.31,0.30,0.30,2786300,0.30
+2010-09-20,0.28,0.30,0.27,0.30,4974200,0.30
+2010-09-17,0.32,0.34,0.25,0.27,42904200,0.27
+2010-09-16,0.32,0.32,0.31,0.31,735900,0.31
+2010-09-15,0.32,0.33,0.31,0.32,1559500,0.32
+2010-09-14,0.33,0.33,0.32,0.33,908800,0.33
+2010-09-13,0.32,0.33,0.32,0.33,1008600,0.33
+2010-09-10,0.34,0.34,0.32,0.32,1943100,0.32
+2010-09-09,0.34,0.35,0.33,0.34,1213000,0.34
+2010-09-08,0.33,0.34,0.33,0.34,1266300,0.34
+2010-09-07,0.34,0.34,0.33,0.33,938400,0.33
+2010-09-03,0.34,0.35,0.34,0.34,837400,0.34
+2010-09-02,0.34,0.35,0.34,0.34,995900,0.34
+2010-09-01,0.33,0.35,0.33,0.33,921000,0.33
+2010-08-31,0.35,0.35,0.30,0.33,2086100,0.33
+2010-08-30,0.35,0.36,0.34,0.35,1480800,0.35
+2010-08-27,0.32,0.36,0.32,0.36,2163700,0.36
+2010-08-26,0.32,0.33,0.32,0.32,1499000,0.32
+2010-08-25,0.33,0.34,0.31,0.33,2314000,0.33
+2010-08-24,0.35,0.35,0.33,0.34,1727000,0.34
+2010-08-23,0.35,0.36,0.34,0.35,960300,0.35
+2010-08-20,0.34,0.37,0.34,0.35,2803200,0.35
+2010-08-19,0.35,0.35,0.33,0.34,2232500,0.34
+2010-08-18,0.40,0.40,0.34,0.35,9281500,0.35
+2010-08-17,0.40,0.40,0.39,0.40,2183200,0.40
+2010-08-16,0.40,0.40,0.39,0.40,2630300,0.40
+2010-08-13,0.40,0.41,0.37,0.40,1968100,0.40
+2010-08-12,0.39,0.41,0.38,0.40,1775900,0.40
+2010-08-11,0.40,0.40,0.39,0.39,3849300,0.39
+2010-08-10,0.40,0.41,0.38,0.40,3599200,0.40
+2010-08-09,0.41,0.41,0.40,0.40,5587200,0.40
+2010-08-06,0.42,0.43,0.41,0.42,5157600,0.42
+2010-08-05,0.41,0.41,0.39,0.40,5428300,0.40
+2010-08-04,0.41,0.43,0.40,0.42,4686600,0.42
+2010-08-03,0.44,0.44,0.41,0.42,5763500,0.42
+2010-08-02,0.40,0.43,0.39,0.42,8892500,0.42
+2010-07-30,0.39,0.41,0.36,0.39,6113200,0.39
+2010-07-29,0.36,0.43,0.36,0.39,18077200,0.39
+2010-07-28,0.41,0.41,0.35,0.36,9800300,0.36
+2010-07-27,0.33,0.43,0.31,0.41,22118200,0.41
+2010-07-26,0.31,0.32,0.31,0.31,3071200,0.31
+2010-07-23,0.32,0.32,0.30,0.31,3938900,0.31
+2010-07-22,0.33,0.33,0.31,0.31,3243000,0.31
+2010-07-21,0.33,0.33,0.31,0.32,2941800,0.32
+2010-07-20,0.34,0.35,0.33,0.33,3437400,0.33
+2010-07-19,0.34,0.35,0.32,0.34,3180500,0.34
+2010-07-16,0.32,0.34,0.31,0.34,7428900,0.34
+2010-07-15,0.33,0.36,0.31,0.33,11145000,0.33
+2010-07-14,0.35,0.36,0.30,0.33,13528500,0.33
+2010-07-13,0.42,0.44,0.35,0.36,21542700,0.36
+2010-07-12,0.33,0.42,0.33,0.41,22353500,0.41
+2010-07-09,0.24,0.34,0.24,0.34,21406700,0.34
+2010-07-08,0.28,0.32,0.24,0.24,29075400,0.24
+2010-07-07,0.35,0.38,0.25,0.34,37225600,0.34
+2010-07-06,0.39,0.39,0.35,0.36,11499100,0.36
+2010-07-02,0.39,0.40,0.36,0.38,7592400,0.38
+2010-07-01,0.42,0.42,0.39,0.39,9064600,0.39
+2010-06-30,0.42,0.45,0.40,0.41,6853700,0.41
+2010-06-29,0.41,0.44,0.40,0.42,15520400,0.42
+2010-06-28,0.43,0.47,0.42,0.44,14228700,0.44
+2010-06-25,0.48,0.48,0.45,0.45,10830300,0.45
+2010-06-24,0.49,0.49,0.46,0.47,8549200,0.47
+2010-06-23,0.52,0.52,0.45,0.49,13971500,0.49
+2010-06-22,0.51,0.52,0.49,0.49,24274100,0.49
+2010-06-21,0.41,0.50,0.41,0.47,39873400,0.47
+2010-06-18,0.52,0.52,0.40,0.40,68223000,0.40
+2010-06-17,0.60,0.62,0.51,0.51,98506300,0.51
+2010-06-16,1.17,1.17,0.52,0.75,215041700,0.75
+2010-06-15,1.20,1.23,1.20,1.22,5419100,1.22
+2010-06-14,1.22,1.25,1.19,1.20,7107200,1.20
+2010-06-11,1.18,1.23,1.18,1.21,3332900,1.21
+2010-06-10,1.19,1.20,1.17,1.20,4944100,1.20
+2010-06-09,1.17,1.19,1.15,1.17,8892000,1.17
+2010-06-08,1.17,1.18,1.15,1.15,6455600,1.15
+2010-06-07,1.20,1.21,1.15,1.17,7850000,1.17
+2010-06-04,1.21,1.21,1.19,1.19,4063100,1.19
+2010-06-03,1.24,1.24,1.20,1.21,7054700,1.21
+2010-06-02,1.23,1.25,1.18,1.24,7036100,1.24
+2010-06-01,1.22,1.30,1.20,1.20,8085800,1.20
+2010-05-28,1.26,1.27,1.21,1.24,10278900,1.24
+2010-05-27,1.20,1.25,1.18,1.23,6045000,1.23
+2010-05-26,1.18,1.21,1.17,1.17,8635800,1.17
+2010-05-25,1.14,1.17,1.13,1.15,13109400,1.15
+2010-05-24,1.24,1.25,1.18,1.19,8009300,1.19
+2010-05-21,1.15,1.23,1.15,1.22,16538000,1.22
+2010-05-20,1.24,1.26,1.18,1.19,14972800,1.19
+2010-05-19,1.33,1.33,1.25,1.28,18841800,1.28
+2010-05-18,1.36,1.39,1.34,1.35,16366600,1.35
+2010-05-17,1.35,1.37,1.32,1.33,14155600,1.33
+2010-05-14,1.35,1.41,1.31,1.37,14124700,1.37
+2010-05-13,1.33,1.39,1.32,1.38,8755600,1.38
+2010-05-12,1.36,1.38,1.30,1.34,7717600,1.34
+2010-05-11,1.30,1.39,1.30,1.37,12327400,1.37
+2010-05-10,1.40,1.40,1.34,1.34,13301400,1.34
+2010-05-07,1.31,1.33,1.27,1.29,14681400,1.29
+2010-05-06,1.37,1.38,1.25,1.34,37269300,1.34
+2010-05-05,1.41,1.45,1.39,1.43,15081300,1.43
+2010-05-04,1.48,1.49,1.43,1.46,15738100,1.46
+2010-05-03,1.49,1.51,1.48,1.51,6500600,1.51
+2010-04-30,1.54,1.54,1.49,1.50,7442000,1.50
+2010-04-29,1.52,1.54,1.51,1.54,11000800,1.54
+2010-04-28,1.48,1.51,1.46,1.49,9385300,1.49
+2010-04-27,1.50,1.52,1.45,1.47,15791600,1.47
+2010-04-26,1.53,1.61,1.50,1.52,26445200,1.52
+2010-04-23,1.52,1.55,1.50,1.52,12938700,1.52
+2010-04-22,1.45,1.53,1.44,1.50,9660400,1.50
+2010-04-21,1.51,1.54,1.45,1.48,10236500,1.48
+2010-04-20,1.47,1.51,1.45,1.49,13601700,1.49
+2010-04-19,1.47,1.49,1.42,1.43,19619400,1.43
+2010-04-16,1.56,1.56,1.45,1.51,30505100,1.51
+2010-04-15,1.54,1.63,1.54,1.58,27397900,1.58
+2010-04-14,1.51,1.60,1.49,1.53,31752100,1.53
+2010-04-13,1.62,1.68,1.44,1.46,75527100,1.46
+2010-04-12,1.39,1.57,1.38,1.56,59071700,1.56
+2010-04-09,1.39,1.41,1.36,1.37,11532800,1.37
+2010-04-08,1.35,1.37,1.31,1.34,9783800,1.34
+2010-04-07,1.31,1.36,1.30,1.34,15304700,1.34
+2010-04-06,1.30,1.31,1.29,1.31,5213200,1.31
+2010-04-05,1.26,1.30,1.26,1.30,5571600,1.30
+2010-04-01,1.27,1.28,1.25,1.26,6823100,1.26
+2010-03-31,1.28,1.28,1.26,1.27,5503000,1.27
+2010-03-30,1.29,1.29,1.28,1.28,3233100,1.28
+2010-03-29,1.30,1.31,1.28,1.28,5187500,1.28
+2010-03-26,1.29,1.36,1.27,1.32,15437800,1.32
+2010-03-25,1.29,1.33,1.27,1.29,14878200,1.29
+2010-03-24,1.29,1.30,1.28,1.28,6036900,1.28
+2010-03-23,1.30,1.33,1.29,1.30,10671600,1.30
+2010-03-22,1.28,1.32,1.25,1.29,10634200,1.29
+2010-03-19,1.31,1.32,1.28,1.32,8260400,1.32
+2010-03-18,1.34,1.37,1.29,1.32,7328900,1.32
+2010-03-17,1.28,1.37,1.27,1.34,31497200,1.34
+2010-03-16,1.28,1.29,1.25,1.26,7278800,1.26
+2010-03-15,1.28,1.29,1.24,1.28,8630600,1.28
+2010-03-12,1.32,1.33,1.27,1.29,11299500,1.29
+2010-03-11,1.33,1.35,1.28,1.30,15638900,1.30
+2010-03-10,1.33,1.36,1.26,1.31,36313200,1.31
+2010-03-09,1.19,1.41,1.18,1.28,48090400,1.28
+2010-03-08,1.22,1.23,1.17,1.19,7325000,1.19
+2010-03-05,1.22,1.23,1.20,1.22,6945400,1.22
+2010-03-04,1.18,1.24,1.18,1.22,9469200,1.22
+2010-03-03,1.21,1.21,1.19,1.20,6193900,1.20
+2010-03-02,1.16,1.22,1.16,1.22,11735600,1.22
+2010-03-01,1.18,1.18,1.15,1.16,12730700,1.16
+2010-02-26,1.20,1.21,1.17,1.18,4947000,1.18
+2010-02-25,1.21,1.21,1.19,1.19,4552100,1.19
+2010-02-24,1.19,1.22,1.19,1.22,5182200,1.22
+2010-02-23,1.22,1.24,1.19,1.20,6927800,1.20
+2010-02-22,1.23,1.25,1.21,1.25,4996800,1.25
+2010-02-19,1.21,1.24,1.20,1.23,4172500,1.23
+2010-02-18,1.26,1.26,1.21,1.22,4408500,1.22
+2010-02-17,1.24,1.29,1.23,1.25,10572300,1.25
+2010-02-16,1.23,1.24,1.21,1.23,4980100,1.23
+2010-02-12,1.20,1.23,1.18,1.22,4350800,1.22
+2010-02-11,1.24,1.28,1.19,1.21,10163000,1.21
+2010-02-10,1.19,1.25,1.17,1.24,10959500,1.24
+2010-02-09,1.16,1.20,1.15,1.20,6103400,1.20
+2010-02-08,1.16,1.17,1.15,1.16,6328000,1.16
+2010-02-05,1.16,1.18,1.15,1.16,5848800,1.16
+2010-02-04,1.18,1.19,1.16,1.16,6026700,1.16
+2010-02-03,1.20,1.22,1.19,1.19,3171300,1.19
+2010-02-02,1.23,1.23,1.18,1.21,5787100,1.21
+2010-02-01,1.18,1.24,1.16,1.23,7298400,1.23
+2010-01-29,1.19,1.21,1.15,1.18,6135700,1.18
+2010-01-28,1.22,1.23,1.16,1.18,6678300,1.18
+2010-01-27,1.24,1.26,1.16,1.21,11941000,1.21
+2010-01-26,1.15,1.27,1.13,1.22,19219000,1.22
+2010-01-25,1.16,1.17,1.12,1.15,20608100,1.15
+2010-01-22,1.27,1.28,1.17,1.17,32434100,1.17
+2010-01-21,1.30,1.32,1.28,1.31,13456600,1.31
+2010-01-20,1.33,1.34,1.30,1.31,11463100,1.31
+2010-01-19,1.38,1.38,1.33,1.35,11784000,1.35
+2010-01-15,1.39,1.40,1.36,1.38,7666100,1.38
+2010-01-14,1.39,1.41,1.37,1.38,8354000,1.38
+2010-01-13,1.39,1.41,1.36,1.41,8563400,1.41
+2010-01-12,1.44,1.46,1.35,1.38,14270700,1.38
+2010-01-11,1.48,1.49,1.44,1.46,9919900,1.46
+2010-01-08,1.47,1.52,1.43,1.45,18803600,1.45
+2010-01-07,1.37,1.50,1.34,1.50,33298400,1.50
+2010-01-06,1.42,1.43,1.37,1.38,14320200,1.38
+2010-01-05,1.43,1.46,1.40,1.43,12374400,1.43
+2010-01-04,1.51,1.52,1.41,1.46,20780800,1.46
+2009-12-31,1.39,1.49,1.37,1.47,16606600,1.47
+2009-12-30,1.43,1.44,1.36,1.42,27735000,1.42
+2009-12-29,1.70,1.71,1.50,1.50,64768700,1.50
+2009-12-28,1.53,1.64,1.46,1.60,89839500,1.60
+2009-12-24,1.31,1.31,1.26,1.26,8176400,1.26
+2009-12-23,1.36,1.37,1.30,1.31,8732400,1.31
+2009-12-22,1.35,1.38,1.32,1.35,13512600,1.35
+2009-12-21,1.33,1.41,1.31,1.33,14352100,1.33
+2009-12-18,1.43,1.46,1.30,1.30,27908900,1.30
+2009-12-17,1.26,1.39,1.24,1.38,24053800,1.38
+2009-12-16,1.43,1.45,1.26,1.36,57097500,1.36
+2009-12-15,1.45,1.62,1.45,1.48,66845200,1.48
+2009-12-14,1.28,1.46,1.28,1.44,45759500,1.44
+2009-12-11,1.12,1.29,1.11,1.26,33774400,1.26
+2009-12-10,1.10,1.12,1.09,1.12,7616700,1.12
+2009-12-09,1.10,1.12,1.10,1.11,7756100,1.11
+2009-12-08,1.08,1.12,1.07,1.11,11146800,1.11
+2009-12-07,1.07,1.09,1.05,1.08,7424000,1.08
+2009-12-04,1.09,1.10,1.07,1.09,5731800,1.09
+2009-12-03,1.10,1.12,1.08,1.09,10841700,1.09
+2009-12-02,1.08,1.11,1.07,1.09,8647500,1.09
+2009-12-01,1.05,1.09,1.04,1.09,13991800,1.09
+2009-11-30,1.09,1.11,1.02,1.03,17738500,1.03
+2009-11-27,1.09,1.11,1.06,1.10,9867300,1.10
+2009-11-25,1.13,1.15,1.12,1.12,10259200,1.12
+2009-11-24,1.13,1.17,1.12,1.13,7346600,1.13
+2009-11-23,1.16,1.17,1.13,1.16,7799300,1.16
+2009-11-20,1.14,1.15,1.12,1.14,6207700,1.14
+2009-11-19,1.18,1.18,1.11,1.16,12216700,1.16
+2009-11-18,1.09,1.22,1.09,1.18,24925300,1.18
+2009-11-17,1.11,1.12,1.10,1.10,7480400,1.10
+2009-11-16,1.13,1.16,1.10,1.10,12273600,1.10
+2009-11-13,1.15,1.15,1.11,1.13,14110500,1.13
+2009-11-12,1.17,1.18,1.14,1.16,13931200,1.16
+2009-11-11,1.22,1.22,1.15,1.18,9943900,1.18
+2009-11-10,1.23,1.25,1.18,1.20,10894300,1.20
+2009-11-09,1.26,1.27,1.18,1.22,15440400,1.22
+2009-11-06,1.12,1.23,1.12,1.23,16357200,1.23
+2009-11-05,1.25,1.25,1.19,1.25,14353600,1.25
+2009-11-04,1.26,1.30,1.18,1.22,22811200,1.22
+2009-11-03,1.11,1.25,1.09,1.24,20685400,1.24
+2009-11-02,1.18,1.20,1.10,1.15,21318000,1.15
+2009-10-30,1.29,1.31,1.18,1.23,18902600,1.23
+2009-10-29,1.22,1.35,1.18,1.29,27980400,1.29
+2009-10-28,1.21,1.21,1.14,1.16,18460200,1.16
+2009-10-27,1.25,1.25,1.18,1.23,15679600,1.23
+2009-10-26,1.33,1.35,1.24,1.26,21717100,1.26
+2009-10-23,1.40,1.40,1.31,1.36,21535200,1.36
+2009-10-22,1.42,1.43,1.29,1.37,26508000,1.37
+2009-10-21,1.21,1.43,1.20,1.39,66082400,1.39
+2009-10-20,1.22,1.30,1.06,1.24,116618100,1.24
+2009-10-19,1.62,1.63,1.28,1.35,116608800,1.35
+2009-10-16,1.78,1.79,1.70,1.72,16261700,1.72
+2009-10-15,1.79,1.86,1.75,1.80,35127200,1.80
+2009-10-14,1.73,1.77,1.69,1.77,22834400,1.77
+2009-10-13,1.70,1.71,1.67,1.69,10535700,1.69
+2009-10-12,1.73,1.75,1.69,1.69,9965000,1.69
+2009-10-09,1.76,1.77,1.71,1.71,12033500,1.71
+2009-10-08,1.83,1.84,1.76,1.78,15279400,1.78
+2009-10-07,1.82,1.84,1.77,1.79,11256000,1.79
+2009-10-06,1.79,1.86,1.77,1.81,24568600,1.81
+2009-10-05,1.69,1.78,1.68,1.74,17332400,1.74
+2009-10-02,1.67,1.69,1.51,1.66,46786400,1.66
+2009-10-01,1.78,1.79,1.69,1.73,28817600,1.73
+2009-09-30,1.86,1.88,1.77,1.80,30768500,1.80
+2009-09-29,1.92,1.92,1.81,1.85,33155700,1.85
+2009-09-28,1.93,1.94,1.88,1.91,16151100,1.91
+2009-09-25,1.90,1.95,1.87,1.87,26411500,1.87
+2009-09-24,2.05,2.08,1.90,1.93,42427100,1.93
+2009-09-23,2.04,2.13,2.00,2.02,58951500,2.02
+2009-09-22,2.13,2.15,1.96,1.98,76210400,1.98
+2009-09-21,1.84,2.07,1.81,2.04,78220000,2.04
+2009-09-18,1.87,1.88,1.82,1.87,31311700,1.87
+2009-09-17,1.88,1.91,1.85,1.87,28111300,1.87
+2009-09-16,1.91,1.91,1.86,1.90,30990500,1.90
+2009-09-15,1.92,1.96,1.82,1.82,29970700,1.82
+2009-09-14,1.81,1.90,1.78,1.90,44418500,1.90
+2009-09-11,1.93,1.96,1.84,1.88,40523700,1.88
+2009-09-10,1.95,1.96,1.88,1.92,34183700,1.92
+2009-09-09,1.89,1.97,1.79,1.92,57263700,1.92
+2009-09-08,2.07,2.07,1.80,1.86,101189300,1.86
+2009-09-04,2.02,2.04,1.93,1.97,96223600,1.97
+2009-09-03,1.82,1.87,1.75,1.87,100352800,1.87
+2009-09-02,1.68,1.79,1.51,1.64,193818000,1.64
+2009-09-01,2.16,2.24,1.90,1.90,169971800,1.90
+2009-08-31,2.24,2.34,2.06,2.29,123705800,2.29
+2009-08-28,2.37,2.50,2.25,2.40,232117600,2.40
+2009-08-27,2.04,2.27,1.94,2.24,193165900,2.24
+2009-08-26,2.16,2.16,1.90,2.03,169293700,2.03
+2009-08-25,2.28,2.34,2.02,2.06,236853500,2.06
+2009-08-24,1.88,2.35,1.84,2.05,386512300,2.05
+2009-08-21,1.70,1.85,1.63,1.73,164606400,1.73
+2009-08-20,1.35,1.65,1.35,1.60,171595200,1.60
+2009-08-19,1.32,1.41,1.28,1.32,54466900,1.32
+2009-08-18,1.33,1.38,1.30,1.34,44289500,1.34
+2009-08-17,1.28,1.34,1.22,1.28,57991500,1.28
+2009-08-14,1.44,1.45,1.34,1.41,40400100,1.41
+2009-08-13,1.48,1.49,1.33,1.45,78008900,1.45
+2009-08-12,1.54,1.69,1.37,1.37,136208600,1.37
+2009-08-11,1.81,1.89,1.46,1.56,322114300,1.56
+2009-08-10,1.23,1.70,1.15,1.69,393415300,1.69
+2009-08-07,0.80,0.80,0.71,0.74,33158600,0.74
+2009-08-06,0.95,0.98,0.76,0.84,70592600,0.84
+2009-08-05,0.61,0.86,0.59,0.80,52982500,0.80
+2009-08-04,0.61,0.61,0.59,0.61,4103300,0.61
+2009-08-03,0.62,0.62,0.59,0.61,5199200,0.61
+2009-07-31,0.60,0.62,0.60,0.62,4542100,0.62
+2009-07-30,0.62,0.62,0.60,0.60,4749600,0.60
+2009-07-29,0.61,0.62,0.61,0.62,2198000,0.62
+2009-07-28,0.61,0.62,0.60,0.61,3977700,0.61
+2009-07-27,0.60,0.61,0.59,0.61,3659100,0.61
+2009-07-24,0.60,0.62,0.59,0.59,2444600,0.59
+2009-07-23,0.62,0.62,0.60,0.60,3851000,0.60
+2009-07-22,0.59,0.62,0.58,0.60,2930900,0.60
+2009-07-21,0.62,0.62,0.60,0.60,4057600,0.60
+2009-07-20,0.63,0.64,0.61,0.62,2813800,0.62
+2009-07-17,0.62,0.63,0.60,0.61,2693800,0.61
+2009-07-16,0.64,0.64,0.60,0.60,4599300,0.60
+2009-07-15,0.64,0.67,0.64,0.65,4544700,0.65
+2009-07-14,0.63,0.65,0.60,0.63,6882800,0.63
+2009-07-13,0.56,0.62,0.55,0.61,5141700,0.61
+2009-07-10,0.57,0.57,0.55,0.55,3988700,0.55
+2009-07-09,0.59,0.59,0.55,0.57,4351000,0.57
+2009-07-08,0.58,0.59,0.54,0.55,6735600,0.55
+2009-07-07,0.60,0.61,0.57,0.58,5238600,0.58
+2009-07-06,0.64,0.64,0.59,0.59,7532000,0.59
+2009-07-02,0.61,0.66,0.60,0.65,4636300,0.65
+2009-07-01,0.64,0.65,0.62,0.64,5668700,0.64
+2009-06-30,0.64,0.64,0.60,0.62,6575100,0.62
+2009-06-29,0.59,0.64,0.58,0.61,17162200,0.61
+2009-06-26,0.68,0.69,0.53,0.53,48224500,0.53
+2009-06-25,0.69,0.69,0.66,0.68,3600200,0.68
+2009-06-24,0.72,0.72,0.67,0.68,3778800,0.68
+2009-06-23,0.65,0.71,0.65,0.71,3902100,0.71
+2009-06-22,0.70,0.71,0.65,0.65,7569100,0.65
+2009-06-19,0.74,0.75,0.70,0.70,3229500,0.70
+2009-06-18,0.70,0.72,0.70,0.72,3105600,0.72
+2009-06-17,0.75,0.75,0.68,0.68,5192300,0.68
+2009-06-16,0.68,0.78,0.67,0.72,11592500,0.72
+2009-06-15,0.68,0.70,0.66,0.66,5984600,0.66
+2009-06-12,0.70,0.71,0.69,0.70,4773000,0.70
+2009-06-11,0.73,0.73,0.70,0.71,4842600,0.71
+2009-06-10,0.72,0.72,0.71,0.71,5165700,0.71
+2009-06-09,0.72,0.73,0.71,0.71,5520100,0.71
+2009-06-08,0.75,0.75,0.71,0.73,5885200,0.73
+2009-06-05,0.77,0.78,0.73,0.76,4698600,0.76
+2009-06-04,0.73,0.76,0.73,0.76,5052700,0.76
+2009-06-03,0.77,0.77,0.73,0.73,6675900,0.73
+2009-06-02,0.77,0.79,0.76,0.78,4840100,0.78
+2009-06-01,0.81,0.81,0.78,0.80,6507900,0.80
+2009-05-29,0.79,0.80,0.77,0.80,4952700,0.80
+2009-05-28,0.82,0.82,0.77,0.78,4540500,0.78
+2009-05-27,0.78,0.82,0.77,0.82,6032700,0.82
+2009-05-26,0.77,0.79,0.77,0.78,5731300,0.78
+2009-05-22,0.80,0.81,0.77,0.79,5506400,0.79
+2009-05-21,0.80,0.81,0.77,0.79,8082200,0.79
+2009-05-20,0.83,0.83,0.80,0.80,5561900,0.80
+2009-05-19,0.83,0.85,0.80,0.81,5934100,0.81
+2009-05-18,0.85,0.85,0.82,0.84,4673600,0.84
+2009-05-15,0.84,0.86,0.81,0.81,5146200,0.81
+2009-05-14,0.79,0.84,0.78,0.83,7869800,0.83
+2009-05-13,0.82,0.85,0.80,0.80,11509300,0.80
+2009-05-12,0.89,0.90,0.84,0.86,8663000,0.86
+2009-05-11,0.83,0.88,0.83,0.85,9545600,0.85
+2009-05-08,0.93,0.94,0.84,0.90,21896100,0.90
+2009-05-07,1.03,1.04,0.91,0.91,27276300,0.91
+2009-05-06,0.92,0.94,0.87,0.94,23419700,0.94
+2009-05-05,0.84,0.88,0.83,0.86,17619400,0.86
+2009-05-04,0.78,0.84,0.77,0.84,12372200,0.84
+2009-05-01,0.78,0.79,0.76,0.76,5912200,0.76
+2009-04-30,0.80,0.80,0.77,0.79,7035100,0.79
+2009-04-29,0.78,0.80,0.75,0.78,8132700,0.78
+2009-04-28,0.77,0.78,0.75,0.77,6890000,0.77
+2009-04-27,0.79,0.80,0.78,0.78,6492800,0.78
+2009-04-24,0.82,0.83,0.79,0.80,9038800,0.80
+2009-04-23,0.82,0.82,0.79,0.82,6634200,0.82
+2009-04-22,0.81,0.85,0.79,0.79,12010100,0.79
+2009-04-21,0.74,0.87,0.74,0.86,15362100,0.86
+2009-04-20,0.85,0.85,0.76,0.76,16579200,0.76
+2009-04-17,0.91,0.92,0.83,0.88,15569600,0.88
+2009-04-16,0.97,0.98,0.90,0.91,12072100,0.91
+2009-04-15,0.92,0.96,0.87,0.95,14088900,0.95
+2009-04-14,0.98,1.05,0.90,0.90,49481400,0.90
+2009-04-13,0.76,0.89,0.75,0.89,26007600,0.89
+2009-04-09,0.76,0.77,0.73,0.77,14552500,0.77
+2009-04-08,0.70,0.73,0.70,0.70,5875400,0.70
+2009-04-07,0.72,0.73,0.70,0.70,7424900,0.70
+2009-04-06,0.74,0.74,0.71,0.72,7082800,0.72
+2009-04-03,0.75,0.75,0.72,0.73,9419800,0.73
+2009-04-02,0.80,0.81,0.74,0.75,14540200,0.75
+2009-04-01,0.75,0.75,0.72,0.74,9734900,0.74
+2009-03-31,0.75,0.76,0.72,0.76,10051700,0.76
+2009-03-30,0.78,0.78,0.71,0.71,10783100,0.71
+2009-03-27,0.78,0.83,0.75,0.80,12210900,0.80
+2009-03-26,0.88,0.89,0.80,0.84,14426600,0.84
+2009-03-25,0.91,0.93,0.77,0.87,26091800,0.87
+2009-03-24,0.90,0.93,0.82,0.86,22096400,0.86
+2009-03-23,1.02,1.04,0.83,0.93,43497300,0.93
+2009-03-20,0.95,0.95,0.70,0.73,51590600,0.73
+2009-03-19,1.22,1.50,0.92,1.01,145716400,1.01
+2009-03-18,0.59,0.82,0.53,0.82,65503500,0.82
+2009-03-17,0.57,0.57,0.53,0.57,14276200,0.57
+2009-03-16,0.42,0.60,0.42,0.51,31984200,0.51
+2009-03-13,0.40,0.42,0.39,0.42,7910700,0.42
+2009-03-12,0.42,0.42,0.39,0.42,6618300,0.42
+2009-03-11,0.42,0.44,0.40,0.42,5506300,0.42
+2009-03-10,0.39,0.42,0.39,0.42,6385000,0.42
+2009-03-09,0.35,0.39,0.35,0.37,5394700,0.37
+2009-03-06,0.38,0.40,0.36,0.36,4977500,0.36
+2009-03-05,0.42,0.42,0.37,0.37,5028400,0.37
+2009-03-04,0.41,0.41,0.39,0.41,5430100,0.41
+2009-03-03,0.41,0.41,0.38,0.39,6308800,0.39
+2009-03-02,0.40,0.41,0.38,0.38,9544100,0.38
+2009-02-27,0.47,0.48,0.42,0.42,9100300,0.42
+2009-02-26,0.51,0.52,0.47,0.49,4995700,0.49
+2009-02-25,0.54,0.54,0.48,0.50,7273400,0.50
+2009-02-24,0.50,0.54,0.47,0.54,8448600,0.54
+2009-02-23,0.54,0.56,0.50,0.50,4845200,0.50
+2009-02-20,0.55,0.56,0.50,0.52,11585700,0.52
+2009-02-19,0.63,0.63,0.55,0.56,8519400,0.56
+2009-02-18,0.62,0.65,0.55,0.58,20502000,0.58
+2009-02-17,0.58,0.60,0.55,0.55,6272700,0.55
+2009-02-13,0.60,0.64,0.57,0.61,10131500,0.61
+2009-02-12,0.59,0.60,0.55,0.55,4919800,0.55
+2009-02-11,0.57,0.61,0.55,0.61,6493500,0.61
+2009-02-10,0.66,0.67,0.55,0.55,11173500,0.55
+2009-02-09,0.67,0.67,0.58,0.65,9340200,0.65
+2009-02-06,0.54,0.64,0.52,0.64,12952800,0.64
+2009-02-05,0.52,0.52,0.45,0.52,12392800,0.52
+2009-02-04,0.57,0.57,0.51,0.52,8694900,0.52
+2009-02-03,0.58,0.59,0.55,0.56,5897600,0.56
+2009-02-02,0.60,0.61,0.56,0.58,6194900,0.58
+2009-01-30,0.61,0.63,0.59,0.59,5626600,0.59
+2009-01-29,0.65,0.65,0.59,0.61,5378700,0.61
+2009-01-28,0.65,0.66,0.63,0.66,7127300,0.66
+2009-01-27,0.65,0.65,0.59,0.61,7235500,0.61
+2009-01-26,0.67,0.67,0.63,0.64,7982400,0.64
+2009-01-23,0.65,0.68,0.65,0.68,5955800,0.68
+2009-01-22,0.68,0.69,0.65,0.66,4768600,0.66
+2009-01-21,0.69,0.72,0.65,0.72,7251100,0.72
+2009-01-20,0.69,0.70,0.65,0.65,7576400,0.65
+2009-01-16,0.72,0.73,0.67,0.70,7700400,0.70
+2009-01-15,0.70,0.71,0.65,0.69,10000100,0.69
+2009-01-14,0.73,0.73,0.70,0.70,6586700,0.70
+2009-01-13,0.73,0.75,0.71,0.74,6290100,0.74
+2009-01-12,0.79,0.79,0.71,0.71,10225800,0.71
+2009-01-09,0.76,0.80,0.75,0.76,4297000,0.76
+2009-01-08,0.75,0.81,0.70,0.78,14994800,0.78
+2009-01-07,0.81,0.83,0.75,0.75,14117600,0.75
+2009-01-06,0.86,0.86,0.79,0.86,18440600,0.86
+2009-01-05,0.73,0.88,0.73,0.82,25662900,0.82
+2009-01-02,0.70,0.73,0.67,0.73,12866900,0.73
+2008-12-31,0.74,0.74,0.70,0.73,14744600,0.73
+2008-12-30,0.70,0.71,0.65,0.69,10860400,0.69
+2008-12-29,0.80,0.81,0.68,0.71,25852800,0.71
+2008-12-26,0.61,0.76,0.60,0.74,19419200,0.74
+2008-12-24,0.60,0.60,0.56,0.58,5068200,0.58
+2008-12-23,0.61,0.64,0.59,0.59,10743700,0.59
+2008-12-22,0.68,0.68,0.60,0.61,9677400,0.61
+2008-12-19,0.70,0.70,0.64,0.64,10225600,0.64
+2008-12-18,0.70,0.74,0.67,0.69,10436100,0.69
+2008-12-17,0.73,0.73,0.69,0.71,8752800,0.71
+2008-12-16,0.75,0.75,0.72,0.73,12774900,0.73
+2008-12-15,0.75,0.75,0.70,0.72,8467600,0.72
+2008-12-12,0.62,0.74,0.62,0.74,10482000,0.74
+2008-12-11,0.71,0.72,0.67,0.68,14011500,0.68
+2008-12-10,0.80,0.80,0.71,0.75,13785400,0.75
+2008-12-09,0.82,0.83,0.76,0.79,14318700,0.79
+2008-12-08,0.93,0.93,0.82,0.84,18475400,0.84
+2008-12-05,0.80,0.87,0.80,0.86,17336000,0.86
+2008-12-04,0.90,0.93,0.80,0.88,21955000,0.88
+2008-12-03,0.74,0.86,0.70,0.82,24950200,0.82
+2008-12-02,0.94,0.97,0.69,0.77,54422800,0.77
+2008-12-01,1.14,1.20,0.83,0.91,86763700,0.91
+2008-11-28,0.98,1.20,0.92,1.18,47208000,1.18
+2008-11-26,0.65,0.84,0.60,0.79,50091900,0.79
+2008-11-25,0.65,0.66,0.53,0.53,41789200,0.53
+2008-11-24,0.44,0.48,0.40,0.45,14234300,0.45
+2008-11-21,0.57,0.57,0.41,0.41,17221500,0.41
+2008-11-20,0.53,0.58,0.48,0.49,18839200,0.49
+2008-11-19,0.64,0.64,0.55,0.56,9618100,0.56
+2008-11-18,0.55,0.72,0.55,0.62,14059300,0.62
+2008-11-17,0.61,0.68,0.53,0.53,13318600,0.53
+2008-11-14,0.68,0.69,0.59,0.67,17040400,0.67
+2008-11-13,0.77,0.78,0.68,0.73,13865300,0.73
+2008-11-12,0.83,0.83,0.75,0.75,7203700,0.75
+2008-11-11,0.84,0.87,0.78,0.82,10093700,0.82
+2008-11-10,0.92,0.93,0.84,0.88,8472100,0.88
+2008-11-07,0.87,0.90,0.84,0.86,9044100,0.86
+2008-11-06,0.90,0.91,0.80,0.85,16282200,0.85
+2008-11-05,1.05,1.10,0.90,0.91,16596100,0.91
+2008-11-04,1.07,1.09,1.02,1.05,21017900,1.05
+2008-11-03,1.07,1.09,1.00,1.01,15839100,1.01
+2008-10-31,1.06,1.08,1.00,1.03,19430100,1.03
+2008-10-30,1.19,1.21,1.05,1.12,25803100,1.12
+2008-10-29,1.01,1.19,0.91,1.04,56906700,1.04
+2008-10-28,0.75,0.98,0.68,0.88,29581100,0.88
+2008-10-27,0.70,0.73,0.61,0.65,20069800,0.65
+2008-10-24,0.70,0.76,0.68,0.74,17941900,0.74
+2008-10-23,0.80,0.88,0.75,0.80,18772200,0.80
+2008-10-22,0.89,0.93,0.80,0.83,22337000,0.83
+2008-10-21,1.02,1.03,0.92,0.92,26378700,0.92
+2008-10-20,1.13,1.15,1.00,1.07,19604400,1.07
+2008-10-17,1.13,1.16,1.09,1.15,21705000,1.15
+2008-10-16,1.17,1.18,1.05,1.16,21659400,1.16
+2008-10-15,1.19,1.24,1.10,1.14,20927800,1.14
+2008-10-14,1.40,1.47,1.20,1.25,32768300,1.25
+2008-10-13,1.49,1.54,1.25,1.33,38891800,1.33
+2008-10-10,0.85,1.19,0.82,1.16,50996000,1.16
+2008-10-09,1.25,1.26,1.01,1.03,34764400,1.03
+2008-10-08,1.23,1.30,1.15,1.17,35894100,1.17
+2008-10-07,1.59,1.60,1.29,1.29,39924700,1.29
+2008-10-06,1.26,1.45,1.10,1.42,58317400,1.42
+2008-10-03,1.87,1.91,1.49,1.49,71392600,1.49
+2008-10-02,2.02,2.03,1.65,1.80,55843500,1.80
+2008-10-01,1.91,1.94,1.76,1.89,46400200,1.89
+2008-09-30,1.98,2.02,1.71,1.71,60130500,1.71
+2008-09-29,2.35,2.45,1.50,1.80,138316700,1.80
+2008-09-26,1.58,2.10,1.37,2.00,162597100,2.00
+2008-09-25,2.16,2.95,1.30,1.86,337842000,1.86
+2008-09-24,1.92,1.98,1.40,1.89,171422000,1.89
+2008-09-23,0.97,1.50,0.93,1.32,167420600,1.32
+2008-09-22,0.74,0.89,0.60,0.85,85942800,0.85
+2008-09-19,0.65,0.69,0.46,0.55,94023700,0.55
+2008-09-18,0.33,0.40,0.30,0.33,67150600,0.33
+2008-09-17,0.31,0.32,0.25,0.27,91787400,0.27
+2008-09-16,0.38,0.42,0.25,0.26,43897300,0.26
+2008-09-15,0.41,1.01,0.35,0.39,51290300,0.39
+2008-09-12,0.60,0.61,0.45,0.46,98850600,0.46
+2008-09-11,0.64,0.72,0.55,0.59,111954000,0.59
+2008-09-10,0.95,0.99,0.66,0.66,215325900,0.66
+2008-09-09,0.94,1.17,0.79,0.88,180998500,0.88
+2008-09-08,2.50,2.50,0.65,0.88,370053100,0.88
+2008-09-05,4.80,5.14,4.65,5.10,85500000,5.10
+2008-09-04,5.33,5.49,4.95,4.95,80404100,4.95
+2008-09-03,5.01,5.52,4.80,5.38,138474100,5.38
+2008-09-02,5.20,5.23,4.39,5.18,120913400,5.18
+2008-08-29,5.05,5.05,4.35,4.51,112130000,4.51
+2008-08-28,5.32,5.39,4.97,5.28,129179200,5.28
+2008-08-27,4.55,4.80,4.24,4.75,155904800,4.75
+2008-08-26,3.47,4.28,3.37,3.97,178413600,3.97
+2008-08-25,2.62,3.53,2.54,3.29,176430800,3.29
+2008-08-22,3.48,3.51,2.50,2.81,202746200,2.81
+2008-08-21,2.96,3.50,2.26,3.16,146561900,3.16
+2008-08-20,4.13,4.14,2.95,3.25,205821400,3.25
+2008-08-19,4.55,4.74,3.94,4.17,113290100,4.17
+2008-08-18,5.40,5.43,4.36,4.39,92968500,4.39
+2008-08-15,6.18,6.27,5.82,5.85,34512300,5.85
+2008-08-14,5.53,6.08,5.51,5.94,42754500,5.94
+2008-08-13,5.35,5.59,5.10,5.55,39118200,5.55
+2008-08-12,5.55,5.81,5.35,5.37,33407300,5.37
+2008-08-11,6.01,6.05,5.53,5.60,41390100,5.60
+2008-08-08,5.49,6.19,5.43,5.90,54608700,5.90
+2008-08-07,6.43,6.45,5.70,5.89,66112800,5.89
+2008-08-06,6.84,7.23,6.49,6.49,106134000,6.49
+2008-08-05,8.00,8.12,7.73,8.04,54249700,8.04
+2008-08-04,7.97,8.00,7.40,7.52,36125200,7.52
+2008-08-01,8.35,8.45,7.87,7.98,37860300,7.98
+2008-07-31,8.36,8.83,8.00,8.17,36258300,8.17
+2008-07-30,9.30,9.50,8.24,8.73,57129000,8.73
+2008-07-29,7.92,8.45,7.34,8.42,46889300,8.42
+2008-07-28,8.71,9.14,7.50,7.72,58583600,7.72
+2008-07-25,9.09,9.40,7.50,8.27,77896600,8.27
+2008-07-24,11.44,11.60,8.80,8.81,73248500,8.81
+2008-07-23,10.96,11.44,10.00,10.80,104022400,10.80
+2008-07-22,8.18,9.95,7.00,9.70,89953000,9.70
+2008-07-21,10.18,10.49,8.51,8.75,95250400,8.75
+2008-07-18,9.36,9.93,8.32,9.18,169296900,9.18
+2008-07-17,7.76,9.69,7.14,8.33,163691100,8.33
+2008-07-16,5.93,7.29,5.67,6.83,136998300,6.83
+2008-07-15,5.97,6.34,4.68,5.26,222490800,5.26
+2008-07-14,8.94,9.80,6.09,7.11,263127300,7.11
+2008-07-11,4.26,8.63,3.89,7.75,397295500,7.75
+2008-07-10,8.45,8.99,6.75,8.00,200117000,8.00
+2008-07-09,13.33,13.33,9.88,10.26,66900300,10.26
+2008-07-08,12.69,14.00,11.00,13.46,56951400,13.46
+2008-07-07,14.53,15.25,10.28,11.91,75000900,11.91
+2008-07-03,16.13,16.44,14.35,14.50,15200500,14.50
+2008-07-02,16.34,16.59,15.83,15.92,14681900,15.92
+2008-07-01,16.13,16.57,15.36,16.21,24565300,16.21
+2008-06-30,17.83,17.89,16.20,16.40,18824200,16.40
+2008-06-27,18.42,18.85,17.29,17.85,14265500,17.85
+2008-06-26,19.55,19.68,18.51,18.53,15132200,18.53
+2008-06-25,20.18,21.77,19.75,20.01,14927400,20.01
+2008-06-24,20.01,20.52,19.11,20.07,14615300,20.07
+2008-06-23,21.90,22.25,19.87,19.99,13109500,19.99
+2008-06-20,23.00,23.60,21.77,21.82,12180000,21.82
+2008-06-19,23.34,23.71,22.45,23.65,10132700,23.65
+2008-06-18,22.88,23.78,22.60,23.44,8574300,23.44
+2008-06-17,24.00,24.23,23.26,23.44,8185000,23.44
+2008-06-16,22.75,24.07,22.32,23.96,6900900,23.96
+2008-06-13,22.75,23.06,21.85,23.01,8495800,23.01
+2008-06-12,21.70,22.94,21.63,22.49,9830300,22.49
+2008-06-11,22.31,22.38,21.29,21.62,14301100,21.37
+2008-06-10,22.10,22.76,20.58,22.49,23968200,22.23
+2008-06-09,24.09,24.27,22.10,22.55,14212200,22.29
+2008-06-06,24.83,24.94,23.85,23.96,7981100,23.68
+2008-06-05,24.13,25.29,23.64,25.29,9118800,25.00
+2008-06-04,24.36,24.91,23.81,23.87,6760700,23.59
+2008-06-03,25.21,25.37,24.16,24.58,6345600,24.30
+2008-06-02,25.29,25.57,24.31,24.81,5815100,24.52
+2008-05-30,25.92,26.29,25.35,25.42,4645000,25.13
+2008-05-29,24.83,25.98,24.75,25.73,5100700,25.43
+2008-05-28,24.85,25.48,24.50,25.16,8285400,24.87
+2008-05-27,25.69,25.98,24.61,24.73,10645200,24.44
+2008-05-23,26.02,26.27,25.58,25.73,7228600,25.43
+2008-05-22,26.38,26.74,25.82,26.29,4593800,25.99
+2008-05-21,26.59,26.80,25.83,26.16,7575700,25.86
+2008-05-20,26.58,26.73,26.14,26.31,8518900,26.01
+2008-05-19,26.95,27.95,26.61,27.01,8611700,26.70
+2008-05-16,27.48,27.49,26.24,26.97,8418300,26.66
+2008-05-15,26.87,27.35,25.91,27.27,12620100,26.95
+2008-05-14,26.28,27.56,24.96,27.25,21820900,26.93
+2008-05-13,25.90,26.14,24.84,24.96,9354000,24.67
+2008-05-12,25.02,25.95,25.02,25.90,5347500,25.60
+2008-05-09,25.09,26.01,24.83,25.15,8110000,24.86
+2008-05-08,26.24,26.37,24.02,25.43,13207500,25.14
+2008-05-07,27.00,27.17,25.98,26.01,8800300,25.71
+2008-05-06,24.27,27.58,23.75,27.33,23971500,27.01
+2008-05-05,26.64,26.71,24.80,25.52,12550000,25.22
+2008-05-02,27.58,28.25,26.33,27.09,9468700,26.78
+2008-05-01,24.81,27.49,24.75,26.77,10100800,26.46
+2008-04-30,25.78,26.17,24.76,24.91,10795600,24.62
+2008-04-29,27.03,27.49,25.42,25.56,8179000,25.26
+2008-04-28,27.98,28.08,26.53,27.14,8186100,26.83
+2008-04-25,26.55,28.03,26.15,27.94,10188100,27.62
+2008-04-24,24.28,26.38,24.28,26.02,9515900,25.72
+2008-04-23,25.52,25.71,24.50,24.51,7598600,24.23
+2008-04-22,25.97,26.24,25.01,25.59,6827700,25.29
+2008-04-21,26.90,27.24,26.09,26.14,5906400,25.84
+2008-04-18,27.56,28.35,26.70,27.06,11403400,26.75
+2008-04-17,25.40,27.02,24.83,26.81,10812400,26.50
+2008-04-16,24.66,25.99,24.26,25.80,11529900,25.50
+2008-04-15,23.50,23.99,23.15,23.95,20905500,23.67
+2008-04-14,23.39,23.61,22.38,23.10,11260700,22.83
+2008-04-11,23.44,24.42,23.32,23.49,9885000,23.22
+2008-04-10,24.65,25.78,23.51,23.91,15672200,23.63
+2008-04-09,25.60,26.13,24.83,24.83,10097500,24.54
+2008-04-08,26.97,27.45,25.25,25.46,13935800,25.17
+2008-04-07,28.48,28.65,26.51,26.60,9765000,26.29
+2008-04-04,28.54,28.98,27.23,27.60,9049700,27.28
+2008-04-03,27.49,28.75,27.01,28.35,10517400,28.02
+2008-04-02,28.71,29.74,27.57,27.83,15427400,27.51
+2008-04-01,26.69,29.29,26.69,29.22,19524200,28.88
+2008-03-31,25.15,26.08,25.10,25.32,10528500,25.03
+2008-03-28,27.27,27.75,25.24,25.45,15690500,25.16
+2008-03-27,28.30,28.45,26.52,27.08,16006700,26.77
+2008-03-26,29.34,29.49,27.70,27.70,18683100,27.38
+2008-03-25,30.52,31.11,28.76,29.71,18652600,29.37
+2008-03-24,32.49,33.19,30.15,30.61,21747200,30.26
+2008-03-20,31.16,34.22,30.56,32.58,37780700,32.20
+2008-03-19,27.94,32.76,26.85,29.90,48315500,29.55
+2008-03-18,21.99,26.35,21.99,26.02,33983900,25.72
+2008-03-17,19.17,21.35,18.52,20.62,29643900,20.38
+2008-03-14,21.74,21.99,20.32,21.18,24669100,20.94
+2008-03-13,19.25,21.62,18.42,21.30,29017600,21.05
+2008-03-12,20.19,21.60,19.25,20.04,31089600,19.56
+2008-03-11,19.40,20.24,17.52,20.16,34406800,19.68
+2008-03-10,19.41,19.49,16.59,17.39,31904900,16.97
+2008-03-07,19.70,21.33,18.92,19.65,31368500,19.18
+2008-03-06,21.26,21.38,19.65,20.14,23953200,19.66
+2008-03-05,22.65,22.90,21.00,21.64,27408500,21.12
+2008-03-04,23.20,23.40,21.37,22.57,21587700,22.03
+2008-03-03,25.23,25.23,23.50,23.72,17830900,23.15
+2008-02-29,24.26,25.96,24.01,25.18,23113700,24.58
+2008-02-28,24.00,27.30,23.83,24.49,79602600,23.90
+2008-02-27,24.04,29.42,23.90,25.09,63784200,24.49
+2008-02-26,25.79,25.90,24.63,25.21,24117600,24.61
+2008-02-25,25.53,26.72,25.31,26.18,18506800,25.55
+2008-02-22,26.35,26.84,25.13,26.61,23288300,25.97
+2008-02-21,28.90,29.44,27.59,27.75,8834900,27.09
+2008-02-20,27.36,28.95,26.87,28.75,8878300,28.06
+2008-02-19,28.85,29.00,27.30,27.63,8935000,26.97
+2008-02-15,28.20,29.22,27.89,28.40,10908200,27.72
+2008-02-14,29.67,29.67,28.07,28.29,9428300,27.61
+2008-02-13,29.04,29.70,28.35,29.15,11728500,28.45
+2008-02-12,29.95,30.20,27.18,29.15,8530900,28.45
+2008-02-11,29.54,29.73,28.53,28.98,9975300,28.29
+2008-02-08,30.04,31.67,29.20,29.70,7379700,28.99
+2008-02-07,28.60,31.35,28.60,31.05,12590000,30.31
+2008-02-06,30.88,31.40,28.85,29.13,9880900,28.43
+2008-02-05,31.40,31.72,30.13,30.28,10023800,29.56
+2008-02-04,31.73,33.76,31.73,32.42,8657900,31.65
+2008-02-01,30.75,32.83,30.16,32.45,14747300,31.67
+2008-01-31,27.79,31.07,27.01,30.39,16855700,29.66
+2008-01-30,29.04,29.56,27.80,27.90,13115800,27.23
+2008-01-29,30.29,30.45,28.77,29.15,9624000,28.45
+2008-01-28,30.01,30.13,28.93,29.90,10361700,29.19
+2008-01-25,32.71,33.40,29.50,29.58,21431200,28.87
+2008-01-24,32.98,33.68,30.80,32.00,21340600,31.24
+2008-01-23,28.08,33.02,27.10,32.52,22354000,31.74
+2008-01-22,26.86,31.98,26.50,28.68,20141700,27.99
+2008-01-18,28.97,29.74,27.50,27.66,20441600,27.00
+2008-01-17,31.94,31.95,28.72,29.08,15972500,28.39
+2008-01-16,30.75,34.54,30.28,31.35,22373500,30.60
+2008-01-15,30.55,32.15,29.81,30.73,13575100,30.00
+2008-01-14,29.68,31.12,29.16,31.01,8933600,30.27
+2008-01-11,27.90,29.77,27.05,29.46,15434200,28.76
+2008-01-10,26.56,28.96,25.31,27.88,16397600,27.21
+2008-01-09,26.36,27.30,25.11,27.14,12700400,26.49
+2008-01-08,29.26,30.22,26.47,26.76,12732800,26.12
+2008-01-07,30.22,30.35,28.46,29.16,9813800,28.46
+2008-01-04,31.65,31.86,29.23,29.34,9916500,28.64
+2008-01-03,33.93,33.93,31.98,32.20,6415400,31.43
+2008-01-02,34.42,34.63,32.58,32.74,7763400,31.96
+2007-12-31,32.80,34.68,32.62,34.07,6595300,33.26
+2007-12-28,33.09,34.44,32.26,32.76,6584000,31.98
+2007-12-27,31.83,34.69,31.83,33.70,8868600,32.89
+2007-12-26,33.16,33.16,31.87,32.42,6046400,31.65
+2007-12-24,31.40,32.96,30.77,32.94,4125900,32.15
+2007-12-21,32.04,32.11,29.94,30.96,16242200,30.22
+2007-12-20,33.08,33.54,29.65,31.48,12342900,30.73
+2007-12-19,33.00,34.85,32.14,32.62,10624900,31.84
+2007-12-18,31.35,33.35,31.21,33.22,9327200,32.43
+2007-12-17,31.47,32.43,30.58,31.20,7690400,30.45
+2007-12-14,32.00,33.42,31.12,31.85,13426800,31.09
+2007-12-13,29.72,32.74,29.26,32.46,20144700,31.68
+2007-12-12,32.73,33.60,29.45,30.42,20124200,29.45
+2007-12-11,35.24,35.24,31.19,31.31,19906600,30.31
+2007-12-10,35.60,36.13,34.85,35.04,9760300,33.92
+2007-12-07,36.66,37.18,35.40,35.54,12460400,34.41
+2007-12-06,35.00,37.15,34.52,37.10,11547900,35.92
+2007-12-05,32.76,35.38,32.00,34.67,16651900,33.56
+2007-12-04,32.61,32.78,30.77,32.31,15115100,31.28
+2007-12-03,35.18,35.20,32.72,33.53,14455500,32.46
+2007-11-30,32.48,35.61,32.32,35.07,27103700,33.95
+2007-11-29,30.38,31.36,29.25,29.51,23169000,28.57
+2007-11-28,26.20,30.50,26.08,29.42,52051700,28.48
+2007-11-27,24.68,26.29,24.50,25.73,29393000,24.91
+2007-11-26,25.81,25.89,22.90,24.50,31435300,23.72
+2007-11-23,26.46,26.74,25.30,26.47,12075200,25.63
+2007-11-21,24.50,26.94,24.20,26.00,38787500,25.17
+2007-11-20,25.26,29.50,24.31,26.74,84598100,25.89
+2007-11-19,39.88,40.51,36.66,37.50,22398300,36.30
+2007-11-16,42.06,42.95,38.41,40.72,19822400,39.42
+2007-11-15,43.93,44.03,41.35,41.86,7589900,40.52
+2007-11-14,44.75,45.85,43.96,44.19,7940900,42.78
+2007-11-13,40.26,44.81,40.26,44.56,13153000,43.14
+2007-11-12,41.54,41.54,38.68,40.00,12496300,38.72
+2007-11-09,43.16,43.56,39.45,41.70,15933100,40.37
+2007-11-08,44.59,46.21,43.01,43.82,10848600,42.42
+2007-11-07,49.08,49.08,44.75,45.13,15007200,43.69
+2007-11-06,47.38,49.39,47.38,49.39,5170500,47.81
+2007-11-05,47.10,48.46,46.86,47.34,5843400,45.83
+2007-11-02,50.22,50.22,46.87,48.33,6821100,46.79
+2007-11-01,50.52,51.24,49.25,49.43,7292500,47.85
+2007-10-31,52.59,52.90,51.55,52.23,4586900,50.56
+2007-10-30,51.63,52.46,51.46,51.95,3266500,50.29
+2007-10-29,52.98,53.25,51.06,51.75,3870200,50.10
+2007-10-26,51.50,53.30,50.39,52.69,9534200,51.01
+2007-10-25,51.41,52.35,49.77,50.59,6023600,48.98
+2007-10-24,53.13,53.24,49.47,51.05,9003200,49.42
+2007-10-23,53.07,53.56,52.43,53.24,2981600,51.54
+2007-10-22,51.98,53.81,51.85,52.82,6649300,51.13
+2007-10-19,54.70,54.70,52.69,53.05,5495200,51.36
+2007-10-18,56.06,56.09,54.35,54.70,5298500,52.95
+2007-10-17,58.41,58.80,55.78,56.22,8249000,54.43
+2007-10-16,58.78,59.15,57.62,57.62,3294400,55.78
+2007-10-15,59.80,61.12,58.72,59.00,3281800,57.12
+2007-10-12,60.51,61.33,60.28,60.63,2024000,58.69
+2007-10-11,62.12,62.30,60.60,60.78,4967600,58.84
+2007-10-10,62.77,62.78,61.70,62.05,2659900,60.07
+2007-10-09,63.00,63.34,62.24,62.78,2154500,60.78
+2007-10-08,63.20,63.43,62.54,62.80,1320100,60.80
+2007-10-05,63.80,64.00,62.80,63.43,2680300,61.41
+2007-10-04,62.90,65.88,62.60,63.19,3536100,61.17
+2007-10-03,62.03,63.26,61.81,62.47,2846900,60.48
+2007-10-02,60.59,62.24,60.46,62.04,3213700,60.06
+2007-10-01,59.01,60.30,58.88,60.30,2846100,58.38
+2007-09-28,60.06,60.21,58.90,59.01,3555400,57.13
+2007-09-27,59.99,60.12,59.19,59.99,1739900,58.08
+2007-09-26,59.92,60.19,59.16,59.55,2801200,57.65
+2007-09-25,58.98,60.39,58.75,59.53,2875100,57.63
+2007-09-24,60.24,61.00,59.20,59.50,2756800,57.60
+2007-09-21,60.59,60.81,59.87,60.35,5120100,58.42
+2007-09-20,60.47,61.85,59.34,59.89,4427200,57.98
+2007-09-19,60.17,62.85,60.00,61.16,8120500,59.21
+2007-09-18,56.72,59.56,56.31,59.52,5592400,57.62
+2007-09-17,57.03,57.15,56.01,56.55,3445600,54.75
+2007-09-14,57.53,57.95,56.95,57.37,3497700,55.54
+2007-09-13,58.11,58.98,57.38,58.00,3849800,56.15
+2007-09-12,58.97,59.64,58.50,58.77,2673400,56.41
+2007-09-11,59.11,60.42,58.87,59.25,2963400,56.87
+2007-09-10,59.80,60.05,58.58,58.75,4373400,56.39
+2007-09-07,58.47,60.32,57.39,59.31,4691600,56.93
+2007-09-06,59.45,60.50,59.10,59.39,3248100,57.01
+2007-09-05,61.11,62.32,59.84,60.15,6764500,57.73
+2007-09-04,61.77,62.67,60.19,62.25,3887600,59.75
+2007-08-31,61.03,63.21,59.85,61.61,11316900,59.14
+2007-08-30,61.10,62.05,59.80,60.07,7944000,57.66
+2007-08-29,61.44,63.25,60.20,63.25,4410700,60.71
+2007-08-28,61.76,62.21,61.07,61.20,4789700,58.74
+2007-08-27,63.08,63.71,62.26,62.58,20405400,60.07
+2007-08-24,64.55,64.66,63.26,63.60,1981700,61.05
+2007-08-23,64.89,65.80,63.63,64.04,2994700,61.47
+2007-08-22,64.38,65.34,63.91,64.89,3407800,62.28
+2007-08-21,63.02,64.38,63.02,64.16,6500500,61.58
+2007-08-20,63.68,64.20,62.10,63.53,8767600,60.98
+2007-08-17,63.89,67.20,60.60,63.70,10729000,61.14
+2007-08-16,59.11,62.00,59.00,61.34,10156300,58.88
+2007-08-15,59.42,61.96,59.12,60.28,4588300,57.86
+2007-08-14,61.85,61.99,58.90,59.41,5020300,57.02
+2007-08-13,60.75,62.94,59.22,61.52,6108400,59.05
+2007-08-10,61.58,64.73,60.47,61.95,9686500,59.46
+2007-08-09,61.49,63.32,58.25,61.67,8675000,59.19
+2007-08-08,62.16,64.83,59.78,62.64,10984400,60.12
+2007-08-07,59.85,63.89,59.51,61.64,13405300,59.17
+2007-08-06,56.51,60.62,54.97,60.00,9840900,57.59
+2007-08-03,56.50,57.25,55.60,55.70,9098100,53.46
+2007-08-02,57.40,57.40,55.60,56.61,4654500,54.34
+2007-08-01,57.17,57.62,55.18,56.90,5829600,54.62
+2007-07-31,60.54,61.04,57.27,57.27,5139500,54.97
+2007-07-30,57.31,59.32,57.11,59.15,4768500,56.77
+2007-07-27,59.25,60.54,57.67,57.68,6620500,55.36
+2007-07-26,59.50,59.92,58.13,59.39,5556800,57.01
+2007-07-25,59.35,60.48,59.27,60.22,5021300,57.80
+2007-07-24,60.04,60.45,58.55,58.70,4507800,56.34
+2007-07-23,60.23,61.03,60.08,60.81,3767000,58.37
+2007-07-20,61.48,61.63,59.83,60.00,5333600,57.59
+2007-07-19,61.33,61.54,60.74,61.49,2762600,59.02
+2007-07-18,61.23,61.66,60.35,61.25,4931900,58.79
+2007-07-17,61.43,62.03,61.09,61.47,3431400,59.00
+2007-07-16,61.10,61.80,61.09,61.30,1919300,58.84
+2007-07-13,61.10,61.61,61.05,61.36,3374000,58.90
+2007-07-12,60.00,61.30,59.80,61.24,2323800,58.78
+2007-07-11,58.83,60.39,58.83,59.90,2530100,57.49
+2007-07-10,60.18,60.58,59.60,59.68,3256200,57.28
+2007-07-09,61.05,61.29,60.55,60.57,2011900,58.14
+2007-07-06,60.75,61.02,60.25,60.85,1591700,58.41
+2007-07-05,61.80,61.80,60.51,60.90,1941300,58.45
+2007-07-03,61.68,62.06,61.40,61.75,880100,59.27
+2007-07-02,61.00,61.59,60.68,61.59,2381900,59.12
+2007-06-29,61.50,62.12,60.18,60.70,3012400,58.26
+2007-06-28,61.27,61.58,60.78,60.79,2526600,58.35
+2007-06-27,61.00,61.63,60.41,61.51,4426000,59.04
+2007-06-26,62.13,63.77,61.55,61.84,3636700,59.36
+2007-06-25,62.10,62.85,61.00,61.59,20730700,59.12
+2007-06-22,62.61,62.88,62.09,62.27,4568400,59.77
+2007-06-21,62.57,63.10,62.08,62.72,3472300,60.20
+2007-06-20,63.43,64.40,62.44,62.46,2711700,59.95
+2007-06-19,64.12,64.40,63.39,64.26,4529000,61.68
+2007-06-18,64.96,65.16,64.32,64.35,2981500,61.77
+2007-06-15,65.72,66.11,64.97,65.00,6059500,62.39
+2007-06-14,65.85,66.46,64.81,65.24,3991500,62.62
+2007-06-13,65.12,66.36,64.47,66.36,3053000,63.22
+2007-06-12,65.48,66.02,65.03,65.03,3223300,61.95
+2007-06-11,64.40,65.79,64.00,65.58,3018200,62.47
+2007-06-08,65.00,65.29,63.90,64.63,3228900,61.57
+2007-06-07,66.32,67.30,65.38,65.41,3287600,62.31
+2007-06-06,66.94,66.96,66.18,66.67,2241500,63.51
+2007-06-05,66.75,67.37,66.20,66.94,1880800,63.77
+2007-06-04,66.92,67.68,66.92,67.20,1805300,64.02
+2007-06-01,66.79,67.50,66.49,67.09,2037700,63.91
+2007-05-31,67.45,67.57,66.72,66.79,1904600,63.63
+2007-05-30,66.35,67.11,66.00,67.09,2763400,63.91
+2007-05-29,67.50,67.54,66.12,66.48,1570000,63.33
+2007-05-25,66.60,66.76,66.18,66.65,1448300,63.49
+2007-05-24,68.01,68.12,66.32,66.38,3541700,63.23
+2007-05-23,67.73,68.11,67.59,67.89,2966500,64.67
+2007-05-22,67.61,67.88,67.13,67.68,2067100,64.47
+2007-05-21,67.71,67.87,67.37,67.50,2111400,64.30
+2007-05-18,67.31,67.75,67.10,67.59,2058000,64.39
+2007-05-17,67.30,67.42,67.06,67.18,1788700,64.00
+2007-05-16,66.67,67.42,66.38,67.33,3938600,64.14
+2007-05-15,66.39,67.32,66.08,66.57,2918500,63.42
+2007-05-14,66.36,66.86,65.87,66.06,3034600,62.93
+2007-05-11,66.39,67.02,66.35,66.72,2646500,63.56
+2007-05-10,67.20,67.54,66.36,66.38,1886800,63.23
+2007-05-09,67.05,67.50,66.43,67.44,2804600,64.24
+2007-05-08,67.14,67.66,66.94,67.57,2483800,64.37
+2007-05-07,66.88,67.30,66.61,67.21,2543600,64.03
+2007-05-04,66.89,66.98,66.16,66.31,2581800,63.17
+2007-05-03,66.50,66.75,66.12,66.69,9660400,63.53
+2007-05-02,65.89,66.43,65.82,66.28,2514300,63.14
+2007-05-01,65.58,66.03,64.85,65.90,2458000,62.78
+2007-04-30,65.50,65.50,64.74,64.78,2364900,61.71
+2007-04-27,65.50,65.69,64.98,65.50,2227400,62.40
+2007-04-26,65.18,65.66,64.75,65.50,3567100,62.40
+2007-04-25,64.87,65.61,64.70,65.40,13552100,62.30
+2007-04-24,64.86,65.08,64.13,64.87,2462700,61.80
+2007-04-23,65.41,65.60,64.97,65.01,2236600,61.93
+2007-04-20,64.82,66.28,64.82,65.21,3496000,62.12
+2007-04-19,65.00,65.08,63.76,64.82,3101500,61.75
+2007-04-18,62.57,64.97,62.57,64.36,5102200,61.31
+2007-04-17,61.90,62.80,61.62,62.57,2698300,59.61
+2007-04-16,60.58,62.14,60.22,62.06,4041200,59.12
+2007-04-13,60.87,60.87,59.75,60.01,1866800,57.17
+2007-04-12,60.16,60.18,59.61,60.02,2457000,57.18
+2007-04-11,60.04,60.70,59.95,60.26,2931200,57.40
+2007-04-10,59.85,60.11,59.55,60.04,2402600,57.20
+2007-04-09,59.78,59.90,59.38,59.63,3062200,56.80
+2007-04-05,59.20,59.98,58.93,59.88,3054100,57.04
+2007-04-04,59.52,59.52,58.84,59.19,2256700,56.39
+2007-04-03,59.38,59.96,59.29,59.40,2795300,56.59
+2007-04-02,59.50,59.53,58.62,59.13,3740700,56.33
+2007-03-30,59.83,60.13,58.88,59.49,3409800,56.67
+2007-03-29,60.00,60.43,59.40,59.82,6962900,56.99
+2007-03-28,60.42,60.51,59.28,59.28,4117200,56.47
+2007-03-27,61.62,61.69,60.55,60.96,4009100,58.07
+2007-03-26,62.25,62.30,61.64,62.06,3191600,59.12
+2007-03-23,62.24,63.14,61.53,62.37,2867800,59.41
+2007-03-22,62.71,63.03,61.98,62.24,2013600,59.29
+2007-03-21,60.66,63.03,60.64,62.71,4651900,59.74
+2007-03-20,60.07,61.09,59.50,60.55,2573000,57.68
+2007-03-19,59.95,60.42,59.69,60.06,2770900,57.21
+2007-03-16,60.79,60.97,59.35,59.52,5650100,56.70
+2007-03-15,60.90,61.66,60.55,60.81,4568600,57.93
+2007-03-14,60.20,60.90,59.25,60.69,2938800,57.81
+2007-03-13,61.02,61.20,60.12,60.16,3256900,57.31
+2007-03-12,61.89,61.89,61.02,61.31,2271400,58.40
+2007-03-09,62.78,62.94,61.45,61.97,2351500,59.03
+2007-03-08,61.82,62.77,61.82,62.30,2332100,59.35
+2007-03-07,62.00,62.46,61.66,62.07,3091500,58.65
+2007-03-06,62.96,62.97,61.63,62.11,3968800,58.69
+2007-03-05,61.65,62.55,61.17,61.36,4606300,57.98
+2007-03-02,63.31,63.85,62.01,62.19,3647300,58.77
+2007-03-01,62.90,64.01,62.18,63.49,3147400,59.99
+2007-02-28,63.71,64.36,62.82,64.13,4069600,60.60
+2007-02-27,64.94,65.79,63.60,63.70,3729900,60.19
+2007-02-26,65.01,65.50,64.62,64.93,1816800,61.36
+2007-02-23,65.80,65.89,64.08,65.00,1980000,61.42
+2007-02-22,66.32,66.49,65.60,65.69,2723700,62.07
+2007-02-21,66.21,66.48,65.83,66.09,1688300,62.45
+2007-02-20,66.23,66.53,65.84,66.29,3819800,62.64
+2007-02-16,65.85,66.51,65.77,66.07,1714900,62.43
+2007-02-15,66.44,66.55,65.75,66.19,2274500,62.55
+2007-02-14,65.66,66.97,65.58,66.63,2003500,62.96
+2007-02-13,64.40,65.54,64.40,65.46,1509700,61.86
+2007-02-12,64.75,65.22,64.23,64.38,1118400,60.84
+2007-02-09,64.70,65.41,64.20,64.50,1363200,60.95
+2007-02-08,65.51,65.56,64.29,64.50,1768900,60.95
+2007-02-07,65.23,65.96,65.16,65.55,1836000,61.94
+2007-02-06,65.14,65.33,64.49,65.03,2679400,61.45
+2007-02-05,65.75,65.84,65.12,65.22,1332000,61.63
+2007-02-02,65.85,66.01,65.72,65.95,2166400,62.32
+2007-02-01,64.93,65.63,64.77,65.61,2348000,62.00
+2007-01-31,63.72,65.04,63.72,64.93,1857700,61.36
+2007-01-30,64.15,64.51,63.71,63.97,1487200,60.45
+2007-01-29,64.50,64.71,63.83,64.07,1711500,60.54
+2007-01-26,64.50,64.75,63.88,64.43,1563600,60.88
+2007-01-25,64.93,65.18,64.35,64.50,1828900,60.95
+2007-01-24,64.95,64.98,64.68,64.93,1928600,61.36
+2007-01-23,64.81,65.24,64.55,65.00,1871700,61.42
+2007-01-22,64.85,65.20,64.47,64.63,1912000,61.07
+2007-01-19,65.12,65.30,64.68,65.00,4988500,61.42
+2007-01-18,64.95,65.26,64.35,64.97,2959400,61.39
+2007-01-17,65.09,65.13,64.32,64.95,3408200,61.37
+2007-01-16,65.30,65.30,64.60,65.05,4150600,61.47
+2007-01-12,65.20,65.48,64.67,65.27,3263400,61.68
+2007-01-11,65.35,65.80,64.71,65.44,2947700,61.84
+2007-01-10,64.95,65.26,64.60,65.21,3626200,61.62
+2007-01-09,65.98,66.19,65.11,65.45,2815800,61.85
+2007-01-08,66.85,66.85,65.50,65.93,3780800,62.30
+2007-01-05,67.70,67.70,66.62,66.91,3097900,63.23
+2007-01-04,68.12,68.42,67.89,67.93,1818300,64.19
+2007-01-03,67.84,68.55,67.59,67.89,3042400,64.15
+2006-12-29,68.20,68.52,67.77,67.90,1129000,64.16
+2006-12-28,68.59,68.67,68.01,68.37,1201600,64.61
+2006-12-27,69.25,69.25,68.33,68.59,1423800,64.81
+2006-12-26,68.19,68.54,67.95,68.41,806100,64.64
+2006-12-22,68.46,68.49,67.55,67.99,1877800,64.25
+2006-12-21,68.50,68.64,68.18,68.38,2363300,64.62
+2006-12-20,68.55,68.66,68.27,68.50,1440300,64.73
+2006-12-19,68.40,68.75,68.32,68.40,1627600,64.63
+2006-12-18,69.11,69.25,68.49,68.50,1441600,64.73
+2006-12-15,69.00,69.04,68.58,68.99,2596800,65.19
+2006-12-14,68.62,69.10,68.11,68.95,1908600,65.15
+2006-12-13,69.75,69.75,68.47,69.11,2177800,64.83
+2006-12-12,68.53,69.21,68.37,69.03,1725300,64.76
+2006-12-11,68.58,69.07,68.33,68.75,1393400,64.49
+2006-12-08,68.60,69.00,68.07,68.57,1280200,64.33
+2006-12-07,69.00,69.85,68.37,68.50,2447400,64.26
+2006-12-06,68.30,68.87,68.27,68.46,2410900,64.22
+2006-12-05,67.95,68.52,67.78,68.24,2510000,64.02
+2006-12-04,67.40,68.20,67.15,68.00,1918300,63.79
+2006-12-01,67.15,67.15,66.30,66.93,2593700,62.79
+2006-11-30,67.00,67.39,66.53,67.16,1586400,63.00
+2006-11-29,66.50,67.40,66.46,67.05,1336100,62.90
+2006-11-28,67.31,67.58,66.27,66.41,1552100,62.30
+2006-11-27,67.05,67.68,66.31,66.53,2251600,62.41
+2006-11-24,67.57,67.79,67.11,67.28,781500,63.12
+2006-11-22,67.26,68.53,67.26,68.17,1599000,63.95
+2006-11-21,67.95,68.06,67.33,67.51,1075500,63.33
+2006-11-20,68.00,68.10,67.33,67.62,2398300,63.43
+2006-11-17,67.90,68.35,67.67,68.00,4217000,63.79
+2006-11-16,69.25,69.58,68.35,68.59,3665300,64.34
+2006-11-15,68.87,68.97,68.13,68.54,3355300,64.30
+2006-11-14,69.20,69.35,68.43,68.79,3301600,64.53
+2006-11-13,69.20,69.65,69.02,69.04,2343900,64.77
+2006-11-10,70.10,70.32,69.17,69.48,3295500,65.18
+2006-11-09,71.50,71.50,69.46,70.01,5219500,65.68
+2006-11-08,70.00,71.92,70.00,71.23,5792800,66.82
+2006-11-07,69.41,70.00,68.97,69.86,3037600,65.54
+2006-11-06,68.22,69.35,68.11,69.16,2823500,64.88
+2006-11-03,68.29,68.58,67.91,67.97,1792800,63.76
+2006-11-02,67.86,68.37,67.77,67.91,2561200,63.71
+2006-11-01,68.90,69.01,67.67,67.86,3944300,63.66
+2006-10-31,69.29,69.56,68.84,68.99,3521900,64.72
+2006-10-30,69.11,69.55,68.66,69.04,2042900,64.77
+2006-10-27,68.85,69.38,68.56,69.10,2063600,64.82
+2006-10-26,69.00,69.35,68.28,69.15,2177100,64.87
+2006-10-25,68.35,69.40,68.14,69.17,2582000,64.89
+2006-10-24,67.90,68.33,67.72,68.20,3279000,63.98
+2006-10-23,68.42,68.85,68.06,68.39,3219700,64.16
+2006-10-20,68.25,68.53,67.78,68.42,3823600,64.19
+2006-10-19,69.75,69.78,68.63,68.90,3157100,64.64
+2006-10-18,69.03,70.37,69.03,70.25,5464600,65.90
+2006-10-17,68.65,69.07,68.51,68.95,2356000,64.68
+2006-10-16,68.50,69.01,68.06,69.00,2596800,64.73
+2006-10-13,68.65,68.77,67.89,68.38,2501900,64.15
+2006-10-12,68.55,68.90,68.23,68.75,3584100,64.49
+2006-10-11,67.66,68.17,67.17,68.15,2964500,63.93
+2006-10-10,67.75,68.00,67.50,67.66,2146000,63.47
+2006-10-09,67.42,67.94,67.14,67.69,2413800,63.50
+2006-10-06,66.90,67.31,66.62,67.30,2372800,63.13
+2006-10-05,66.33,67.13,66.05,66.99,2169100,62.84
+2006-10-04,66.20,66.47,65.65,66.33,2278900,62.22
+2006-10-03,65.35,66.30,65.16,66.04,2733200,61.95
+2006-10-02,66.33,66.37,64.80,65.16,1906300,61.13
+2006-09-29,65.95,66.47,65.95,66.33,2392300,62.22
+2006-09-28,65.35,65.93,65.21,65.76,1321200,61.69
+2006-09-27,65.35,65.80,65.10,65.47,2302500,61.42
+2006-09-26,65.25,65.74,64.86,65.58,2066900,61.52
+2006-09-25,64.65,65.23,64.42,65.08,3363500,61.05
+2006-09-22,64.40,64.45,63.82,64.17,999800,60.20
+2006-09-21,64.70,64.79,63.97,64.25,1279300,60.27
+2006-09-20,64.52,64.86,64.40,64.76,1905700,60.75
+2006-09-19,64.28,64.31,63.56,64.27,1132800,60.29
+2006-09-18,64.20,64.36,63.75,64.04,1402800,60.08
+2006-09-15,63.56,64.62,63.50,64.37,3214400,60.39
+2006-09-14,63.64,63.69,62.74,63.20,2925800,59.29
+2006-09-13,63.87,64.31,63.47,64.10,1758200,59.69
+2006-09-12,63.77,64.21,63.13,63.90,2262100,59.51
+2006-09-11,63.50,63.86,63.28,63.52,1360600,59.15
+2006-09-08,63.35,63.50,62.72,63.45,2499600,59.09
+2006-09-07,63.77,63.77,62.91,63.13,2319600,58.79
+2006-09-06,63.45,63.80,63.21,63.62,2485900,59.24
+2006-09-05,63.67,63.80,63.20,63.51,2454300,59.14
+2006-09-01,63.80,63.81,63.40,63.67,1318500,59.29
+2006-08-31,63.87,63.90,63.44,63.60,2018800,59.23
+2006-08-30,64.65,64.85,63.51,63.87,2322100,59.48
+2006-08-29,63.72,64.56,63.26,64.45,2647400,60.02
+2006-08-28,63.41,64.20,63.21,63.85,2458000,59.46
+2006-08-25,63.25,63.62,62.96,63.41,3102900,59.05
+2006-08-24,62.00,63.50,62.00,63.40,4927600,59.04
+2006-08-23,61.62,61.95,61.48,61.80,2785700,57.55
+2006-08-22,61.21,61.74,61.04,61.50,3571800,57.27
+2006-08-21,61.00,61.37,61.00,61.15,2458200,56.94
+2006-08-18,60.89,61.29,60.47,61.17,2827000,56.96
+2006-08-17,60.28,61.08,60.14,60.83,3041800,56.65
+2006-08-16,60.50,60.57,59.90,60.41,2987900,56.26
+2006-08-15,59.42,60.08,59.35,59.95,2460900,55.83
+2006-08-14,59.00,59.54,58.86,58.90,2448600,54.85
+2006-08-11,58.54,59.02,58.31,58.50,2095700,54.48
+2006-08-10,57.64,58.83,57.46,58.69,3218700,54.65
+2006-08-09,57.80,58.05,57.40,57.53,2614000,53.57
+2006-08-08,58.08,58.26,57.41,57.62,2610500,53.66
+2006-08-07,57.60,58.08,57.41,57.93,2056300,53.95
+2006-08-04,57.80,57.99,57.36,57.60,3203900,53.64
+2006-08-03,57.42,57.87,57.07,57.54,2338100,53.58
+2006-08-02,57.77,57.77,57.22,57.39,2435400,53.44
+2006-08-01,57.35,57.82,57.03,57.53,3096100,53.57
+2006-07-31,58.05,58.50,57.47,57.86,2291100,53.88
+2006-07-28,57.74,58.59,57.41,58.37,2748200,54.36
+2006-07-27,57.82,58.16,57.01,57.15,2193300,53.22
+2006-07-26,57.65,57.89,57.40,57.45,2438500,53.50
+2006-07-25,58.10,58.53,57.41,58.04,2172100,54.05
+2006-07-24,57.28,58.17,57.28,57.63,2115900,53.67
+2006-07-21,56.23,57.53,56.23,57.29,2898300,53.35
+2006-07-20,57.38,57.59,57.09,57.09,1899800,53.16
+2006-07-19,57.06,57.97,57.06,57.39,3052000,53.44
+2006-07-18,56.30,57.15,56.30,56.81,3285100,52.90
+2006-07-17,55.86,56.51,55.81,56.25,2379100,52.38
+2006-07-14,56.47,56.47,55.64,55.80,1551300,51.96
+2006-07-13,57.20,57.34,56.40,56.54,1916800,52.65
+2006-07-12,57.68,57.86,56.99,57.11,1962900,53.18
+2006-07-11,58.32,58.32,57.15,57.78,2211800,53.81
+2006-07-10,57.45,58.29,57.45,58.14,1712200,54.14
+2006-07-07,57.21,57.93,56.94,57.60,2140700,53.64
+2006-07-06,57.55,58.13,57.39,57.67,2073000,53.70
+2006-07-05,57.54,58.35,57.40,57.93,3663200,53.95
+2006-07-03,57.01,57.60,56.71,57.50,826500,53.55
+2006-06-30,57.20,57.28,56.71,57.01,4434000,53.09
+2006-06-29,57.30,57.47,56.53,57.10,3557900,53.17
+2006-06-28,56.80,57.20,56.50,56.80,4963300,52.89
+2006-06-27,57.49,57.49,56.60,56.70,2361600,52.80
+2006-06-26,57.30,57.40,56.99,57.29,1885100,53.35
+2006-06-23,56.90,57.33,56.70,56.80,2403400,52.89
+2006-06-22,57.25,57.56,56.73,57.23,2705200,53.29
+2006-06-21,57.60,58.03,57.26,57.53,2264200,53.57
+2006-06-20,57.30,58.34,57.00,57.84,3605400,53.86
+2006-06-19,57.51,58.29,57.50,57.57,4831800,53.61
+2006-06-16,57.41,58.46,57.24,57.50,8299700,53.55
+2006-06-15,57.48,57.89,56.74,57.76,4364900,53.79
+2006-06-14,56.90,57.65,56.77,57.58,3265400,53.62
+2006-06-13,56.95,57.88,56.95,57.22,6014700,53.28
+2006-06-12,57.56,57.62,56.78,56.80,6310000,52.89
+2006-06-09,57.85,58.17,57.52,57.56,3464900,53.60
+2006-06-08,57.98,58.25,57.00,58.06,5750500,54.07
+2006-06-07,57.90,58.70,57.88,58.45,7109100,53.99
+2006-06-06,59.10,59.11,57.70,58.11,7457800,53.68
+2006-06-05,60.72,60.94,59.96,60.10,3574300,55.52
+2006-06-02,60.41,61.24,60.12,60.67,3130300,56.04
+2006-06-01,60.23,60.78,60.00,60.66,2544500,56.03
+2006-05-31,61.00,61.15,59.50,60.04,4854000,55.46
+2006-05-30,61.95,62.41,61.53,61.58,2561600,56.88
+2006-05-26,61.50,62.14,61.15,62.06,1933000,57.33
+2006-05-25,61.19,61.66,60.72,61.26,2707500,56.59
+2006-05-24,61.18,61.66,60.38,60.89,2788600,56.25
+2006-05-23,61.10,61.97,60.44,61.18,2908900,56.51
+2006-05-22,60.62,62.01,60.60,61.51,2436800,56.82
+2006-05-19,60.97,61.21,60.15,60.56,2419800,55.94
+2006-05-18,60.61,61.71,60.40,60.50,2419300,55.89
+2006-05-17,62.61,62.61,61.34,61.41,2090200,56.73
+2006-05-16,63.00,63.30,62.23,62.61,1619500,57.84
+2006-05-15,61.70,63.00,61.09,62.95,2713600,58.15
+2006-05-12,62.84,62.94,61.88,62.00,2191800,57.27
+2006-05-11,63.25,63.30,62.15,62.71,1722000,57.93
+2006-05-10,62.90,63.25,62.39,63.15,1563400,58.33
+2006-05-09,63.70,63.99,62.85,62.97,2348800,58.17
+2006-05-08,62.23,62.81,62.12,62.25,1498800,57.50
+2006-05-05,61.75,62.49,61.47,61.95,1994900,57.23
+2006-05-04,61.89,62.06,61.08,61.20,1005800,56.53
+2006-05-03,61.97,62.46,61.33,61.65,2458000,56.95
+2006-05-02,60.40,62.00,60.30,61.74,2547600,57.03
+2006-05-01,61.31,61.58,60.20,60.29,2330900,55.69
+2006-04-28,60.96,61.39,60.70,61.06,1891700,56.40
+2006-04-27,59.80,61.94,59.80,61.21,2239100,56.54
+2006-04-26,60.19,60.96,60.01,60.70,1865600,56.07
+2006-04-25,60.25,60.48,59.60,59.91,2205300,55.34
+2006-04-24,60.16,60.65,59.85,60.20,1869800,55.61
+2006-04-21,61.01,61.01,59.96,60.36,2171200,55.76
+2006-04-20,60.80,61.52,60.47,60.52,2259500,55.90
+2006-04-19,61.50,61.95,60.86,61.13,2283100,56.47
+2006-04-18,60.40,62.00,60.02,61.89,2911400,57.17
+2006-04-17,60.13,60.58,59.79,60.31,2932100,55.71
+2006-04-13,59.60,60.35,59.00,60.00,3023400,55.42
+2006-04-12,59.30,59.80,59.28,59.59,2432100,55.05
+2006-04-11,59.65,59.85,59.02,59.34,2142400,54.81
+2006-04-10,59.60,60.09,59.18,59.48,1908100,54.94
+2006-04-07,60.44,60.95,59.14,59.35,2485400,54.82
+2006-04-06,59.95,60.65,59.42,60.50,5601400,55.89
+2006-04-05,60.86,61.35,60.32,60.44,3445500,55.83
+2006-04-04,60.00,61.12,59.90,60.86,4584400,56.22
+2006-04-03,60.94,60.96,59.76,60.00,4209100,55.42
+2006-03-31,62.94,63.20,60.64,61.00,5298000,56.35
+2006-03-30,62.94,63.41,62.31,62.45,2475600,57.69
+2006-03-29,63.30,63.59,62.70,63.19,1725800,58.37
+2006-03-28,64.19,64.36,63.28,63.46,2202700,58.62
+2006-03-27,63.66,64.35,62.81,64.01,2830600,59.13
+2006-03-24,64.01,64.05,63.35,63.44,1846600,58.60
+2006-03-23,64.17,64.80,63.70,64.21,2092000,59.31
+2006-03-22,64.15,64.22,63.54,64.17,3595000,59.28
+2006-03-21,64.75,65.15,64.32,64.45,2586700,59.53
+2006-03-20,64.25,65.17,64.24,64.85,3123100,59.90
+2006-03-17,64.38,64.80,64.12,64.25,2447200,59.35
+2006-03-16,64.25,64.73,63.76,64.16,2640400,59.27
+2006-03-15,63.82,64.38,63.65,64.25,3228200,59.35
+2006-03-14,62.85,63.89,62.52,63.82,2707100,58.95
+2006-03-13,64.05,64.40,62.87,63.06,2784300,58.25
+2006-03-10,64.82,64.82,62.74,63.89,3536600,59.02
+2006-03-09,64.97,65.23,63.98,64.01,1812900,59.13
+2006-03-08,65.50,65.50,64.50,64.80,2638200,59.86
+2006-03-07,65.84,66.03,65.25,65.68,2284700,60.24
+2006-03-06,66.36,66.78,65.50,65.69,2043300,60.25
+2006-03-03,67.01,67.05,66.36,66.51,4265600,61.00
+2006-03-02,67.33,67.50,66.61,66.92,2971200,61.37
+2006-03-01,67.50,67.87,66.95,67.78,2090100,62.16
+2006-02-28,68.48,68.56,67.19,67.39,3198200,61.81
+2006-02-27,68.40,68.75,67.95,68.52,1838400,62.84
+2006-02-24,67.73,68.39,67.60,67.95,2139700,62.32
+2006-02-23,67.34,68.34,67.32,67.86,3203400,62.24
+2006-02-22,66.65,67.44,66.64,67.19,3095300,61.62
+2006-02-21,66.48,66.68,65.86,66.06,1515200,60.59
+2006-02-17,66.57,66.75,66.01,66.30,1837000,60.81
+2006-02-16,65.50,66.41,65.40,66.28,2028400,60.79
+2006-02-15,66.32,66.50,65.36,65.60,2335400,60.16
+2006-02-14,66.31,67.06,66.00,66.39,2505000,60.89
+2006-02-13,66.56,66.92,65.95,66.30,3008000,60.81
+2006-02-10,66.05,66.95,65.90,66.81,2406300,61.27
+2006-02-09,65.53,66.25,65.16,66.01,3052600,60.54
+2006-02-08,65.30,65.63,64.72,65.21,1808800,59.81
+2006-02-07,65.54,66.59,64.70,64.93,2468700,59.55
+2006-02-06,65.87,66.15,65.55,65.81,1485000,60.36
+2006-02-03,65.43,66.50,65.00,65.76,3198900,60.31
+2006-02-02,67.22,67.50,66.06,66.43,2347000,60.92
+2006-02-01,67.50,67.60,66.62,67.18,2575900,61.61
+2006-01-31,67.40,68.10,67.21,67.86,1995900,62.24
+2006-01-30,68.35,68.35,67.05,67.67,2052800,62.06
+2006-01-27,67.05,68.20,66.49,67.92,3194700,62.29
+2006-01-26,66.53,67.47,66.33,66.98,5034900,61.43
+2006-01-25,66.35,66.41,65.57,66.02,2183900,60.55
+2006-01-24,65.60,66.69,65.60,66.11,3055800,60.63
+2006-01-23,66.05,66.22,65.33,65.53,2042100,60.10
+2006-01-20,67.44,67.44,65.81,65.91,2800600,60.45
+2006-01-19,67.60,67.85,67.15,67.56,1850500,61.96
+2006-01-18,67.50,67.99,67.09,67.23,2244700,61.66
+2006-01-17,67.25,67.55,66.75,67.42,2172800,61.83
+2006-01-13,67.90,67.99,67.26,67.80,2913600,62.18
+2006-01-12,67.55,67.86,67.22,67.65,2703900,62.04
+2006-01-11,66.55,67.45,66.29,67.45,4337800,61.86
+2006-01-10,66.77,66.77,65.60,66.02,8446100,60.55
+2006-01-09,66.80,66.93,66.02,66.77,2441200,61.24
+2006-01-06,66.40,66.88,66.17,66.53,2986300,61.02
+2006-01-05,65.95,66.34,65.70,66.25,5735000,60.76
+2006-01-04,65.31,65.35,64.87,65.25,2720400,59.84
+2006-01-03,66.19,66.19,64.60,65.30,2950300,59.89
+2005-12-30,64.64,65.69,64.64,65.35,1892300,59.93
+2005-12-29,65.98,66.15,65.12,65.20,1824500,59.80
+2005-12-28,65.54,66.15,65.21,65.67,2026200,60.23
+2005-12-27,67.40,67.49,65.79,65.86,2106500,60.40
+2005-12-23,67.00,67.13,66.65,66.92,1542800,61.37
+2005-12-22,65.91,67.32,65.90,66.94,2693600,61.39
+2005-12-21,65.80,66.49,65.23,65.50,1906600,60.07
+2005-12-20,65.81,65.82,65.08,65.28,2112800,59.87
+2005-12-19,66.00,66.22,65.51,65.91,2177800,60.45
+2005-12-16,65.88,66.33,65.70,66.02,4639700,60.55
+2005-12-15,64.96,65.58,64.55,65.51,3064600,60.08
+2005-12-14,65.24,65.43,64.42,65.16,3057000,59.76
+2005-12-13,64.40,65.55,63.69,65.31,3246600,59.90
+2005-12-12,64.10,64.40,63.81,64.06,2800700,58.75
+2005-12-09,62.43,63.99,62.15,63.40,2629700,58.15
+2005-12-08,62.99,63.02,61.74,62.01,2356400,56.87
+2005-12-07,63.86,64.09,63.13,63.37,2149500,57.69
+2005-12-06,63.50,64.23,63.44,63.86,2110800,58.13
+2005-12-05,63.10,63.44,62.75,63.38,2162100,57.70
+2005-12-02,64.00,64.08,62.32,62.90,3299200,57.26
+2005-12-01,62.55,64.47,62.55,63.55,4641500,57.85
+2005-11-30,63.55,63.99,62.40,62.45,3020600,56.85
+2005-11-29,64.10,64.36,63.31,63.57,2362300,57.87
+2005-11-28,64.70,64.74,63.86,64.00,1383000,58.26
+2005-11-25,64.94,64.94,64.21,64.70,932000,58.90
+2005-11-23,64.19,65.30,64.15,64.40,2722500,58.63
+2005-11-22,62.60,64.35,62.03,64.08,3444800,58.33
+2005-11-21,62.12,62.78,62.05,62.45,2366800,56.85
+2005-11-18,62.67,62.68,61.33,62.12,2316200,56.55
+2005-11-17,61.40,61.99,60.86,61.90,3351500,56.35
+2005-11-16,62.85,62.85,60.66,61.08,3117800,55.60
+2005-11-15,63.00,63.25,62.13,62.44,2311000,56.84
+2005-11-14,62.85,63.08,62.34,62.87,2069900,57.23
+2005-11-11,62.00,63.30,61.74,63.03,2044900,57.38
+2005-11-10,61.01,61.88,60.50,61.81,2629600,56.27
+2005-11-09,60.93,61.46,60.46,61.00,4452600,55.53
+2005-11-08,60.75,60.80,59.65,60.68,2791500,55.24
+2005-11-07,61.32,62.00,61.14,61.24,2093900,55.75
+2005-11-04,60.45,61.44,60.20,61.39,2655600,55.88
+2005-11-03,60.77,61.00,60.02,60.42,2330800,55.00
+2005-11-02,60.55,60.88,60.08,60.73,3562500,55.28
+2005-11-01,61.35,61.70,61.01,61.09,2350500,55.61
+2005-10-31,62.06,62.09,61.05,61.35,2591000,55.85
+2005-10-28,62.00,62.03,61.32,61.75,2224100,56.21
+2005-10-27,60.90,62.47,60.40,61.46,3339300,55.95
+2005-10-26,59.95,61.24,59.77,60.75,3555600,55.30
+2005-10-25,60.55,61.40,59.64,59.93,2930300,54.56
+2005-10-24,60.05,61.07,59.85,60.74,2788900,55.29
+2005-10-21,59.25,60.11,58.98,59.80,4200000,54.44
+2005-10-20,60.10,60.55,58.56,58.97,2482100,53.68
+2005-10-19,58.85,60.00,58.80,60.00,3844200,54.62
+2005-10-18,59.48,59.73,59.01,59.17,2530100,53.86
+2005-10-17,59.47,60.11,58.80,59.48,2761500,54.15
+2005-10-14,58.58,60.07,58.55,59.47,4492500,54.14
+2005-10-13,57.85,58.65,57.45,58.30,2914600,53.07
+2005-10-12,57.81,58.68,57.36,57.84,3978800,52.65
+2005-10-11,57.85,58.40,57.70,58.00,3215100,52.80
+2005-10-10,58.20,58.75,57.75,58.27,3425600,53.04
+2005-10-07,58.60,58.64,57.86,58.08,3705100,52.87
+2005-10-06,57.75,59.49,57.75,58.80,7655500,53.53
+2005-10-05,54.90,58.54,54.85,57.02,6515500,51.91
+2005-10-04,56.20,56.57,55.48,55.56,3198400,50.58
+2005-10-03,56.32,56.60,55.70,55.96,3229000,50.94
+2005-09-30,56.72,56.73,55.62,56.46,2728200,51.40
+2005-09-29,54.75,57.06,54.75,56.97,6410600,51.86
+2005-09-28,56.19,56.48,54.50,54.60,7468200,49.70
+2005-09-27,55.75,56.13,54.90,55.70,2885000,50.71
+2005-09-26,56.44,56.59,55.15,55.42,2267200,50.45
+2005-09-23,56.15,56.28,55.22,56.00,3435600,50.98
+2005-09-22,56.56,56.72,55.92,56.50,2996800,51.43
+2005-09-21,57.40,57.51,56.30,56.56,3384500,51.49
+2005-09-20,59.18,59.30,57.34,57.50,3286400,52.34
+2005-09-19,59.80,59.82,58.77,59.09,1867600,53.79
+2005-09-16,59.16,59.77,59.07,59.69,4550100,54.34
+2005-09-15,59.30,59.44,58.37,58.86,3169700,53.58
+2005-09-14,58.23,59.70,58.23,59.65,5159500,53.98
+2005-09-13,58.90,58.91,57.89,58.23,3320100,52.70
+2005-09-12,58.19,59.64,57.99,59.04,4065900,53.43
+2005-09-09,57.91,58.16,57.86,58.05,3037800,52.53
+2005-09-08,58.00,58.20,57.63,57.96,2992900,52.45
+2005-09-07,58.00,58.05,57.28,57.90,3304500,52.40
+2005-09-06,57.93,58.73,57.58,58.10,3933900,52.58
+2005-09-02,58.35,58.75,57.17,57.76,3977400,52.27
+2005-09-01,59.70,59.71,57.77,57.97,7011600,52.46
+2005-08-31,60.00,60.60,59.34,60.38,3127500,54.64
+2005-08-30,60.10,60.18,59.41,60.00,2409100,54.30
+2005-08-29,59.50,60.31,59.20,60.18,1768300,54.46
+2005-08-26,60.25,60.30,59.61,59.61,2254200,53.95
+2005-08-25,60.65,60.80,60.23,60.34,2122600,54.61
+2005-08-24,61.31,61.62,60.37,60.43,2328800,54.69
+2005-08-23,61.75,61.84,61.19,61.51,1401200,55.67
+2005-08-22,61.20,61.84,61.00,61.60,2106800,55.75
+2005-08-19,61.20,61.24,60.71,60.88,1504000,55.10
+2005-08-18,61.00,61.35,60.79,60.98,1711100,55.19
+2005-08-17,61.05,61.47,60.50,61.18,2206300,55.37
+2005-08-16,61.25,61.59,60.87,61.00,2821600,55.20
+2005-08-15,61.80,61.85,60.87,61.37,2965300,55.54
+2005-08-12,62.23,62.41,61.84,61.92,1722700,56.04
+2005-08-11,61.82,62.46,61.49,62.43,2021500,56.50
+2005-08-10,62.55,62.67,61.56,61.82,2674000,55.95
+2005-08-09,62.05,62.67,61.90,62.15,1222600,56.24
+2005-08-08,61.94,62.45,61.72,61.83,1170900,55.96
+2005-08-05,62.70,62.70,61.35,61.92,2639300,56.04
+2005-08-04,63.25,63.26,62.81,62.92,1536100,56.94
+2005-08-03,63.45,63.55,62.86,63.43,2401100,57.40
+2005-08-02,63.70,63.90,63.40,63.46,1650500,57.43
+2005-08-01,63.90,64.12,63.29,63.52,2732500,57.48
+2005-07-29,64.76,64.76,63.17,63.28,2004300,57.27
+2005-07-28,64.53,64.77,64.06,64.76,1635000,58.61
+2005-07-27,65.09,65.31,63.91,64.28,2639500,58.17
+2005-07-26,64.70,65.31,64.54,65.09,1611600,58.91
+2005-07-25,65.60,65.65,64.45,64.70,1697900,58.55
+2005-07-22,65.60,65.90,65.30,65.65,1783100,59.41
+2005-07-21,66.60,66.80,65.53,65.53,2028900,59.30
+2005-07-20,66.20,66.80,66.00,66.73,1590200,60.39
+2005-07-19,66.65,66.80,65.90,66.53,1719700,60.21
+2005-07-18,66.55,66.79,66.45,66.45,1142900,60.14
+2005-07-15,66.66,66.75,66.10,66.55,1202200,60.23
+2005-07-14,66.35,66.91,66.25,66.65,1727000,60.32
+2005-07-13,66.55,66.74,66.24,66.35,2236200,60.05
+2005-07-12,65.95,66.55,65.80,66.55,1700600,60.23
+2005-07-11,66.00,66.25,65.60,66.13,1733400,59.85
+2005-07-08,65.65,66.15,65.25,66.10,1523300,59.82
+2005-07-07,64.55,65.71,64.01,65.65,1810800,59.41
+2005-07-06,65.80,65.84,65.00,65.00,2184200,58.82
+2005-07-05,65.84,65.91,65.26,65.34,1846300,59.13
+2005-07-01,65.50,66.17,65.40,65.84,2289000,59.58
+2005-06-30,65.15,65.70,64.91,65.23,2792100,59.03
+2005-06-29,65.95,65.99,64.85,65.20,1779100,59.01
+2005-06-28,64.95,65.43,64.51,65.43,1799300,59.21
+2005-06-27,64.50,65.40,64.00,64.45,2531100,58.33
+2005-06-24,65.93,66.25,64.50,64.50,3831300,58.37
+2005-06-23,66.40,66.69,65.92,65.92,2437600,59.66
+2005-06-22,67.40,67.85,66.41,66.51,2211000,60.19
+2005-06-21,66.36,67.87,65.65,67.23,3495100,60.84
+2005-06-20,65.69,66.42,65.40,66.36,1693600,60.05
+2005-06-17,65.45,66.14,65.00,65.94,3269600,59.67
+2005-06-16,64.80,64.96,64.50,64.91,1120100,58.74
+2005-06-15,65.20,65.28,64.50,64.60,2136300,58.46
+2005-06-14,64.83,65.12,64.56,64.86,1686200,58.70
+2005-06-13,64.65,65.06,64.60,64.79,1809800,58.63
+2005-06-10,64.90,65.00,64.50,64.71,1515300,58.56
+2005-06-09,64.99,65.33,64.54,64.85,2016600,58.69
+2005-06-08,65.85,66.33,65.37,65.41,2138900,58.88
+2005-06-07,66.20,66.75,65.63,65.63,1563600,59.08
+2005-06-06,66.02,66.13,65.50,66.00,1244300,59.41
+2005-06-03,66.23,66.55,65.26,66.00,2598800,59.41
+2005-06-02,66.15,66.71,65.80,66.08,2449700,59.48
+2005-06-01,65.35,66.91,64.98,66.64,3703400,59.99
+2005-05-31,65.80,65.98,64.72,65.04,3022800,58.55
+2005-05-27,65.19,66.07,64.85,65.80,1755200,59.23
+2005-05-26,63.55,65.55,63.55,64.99,3799800,58.50
+2005-05-25,63.80,64.38,63.11,63.52,1559200,57.18
+2005-05-24,64.39,64.73,63.73,64.29,1757700,57.87
+2005-05-23,64.45,64.89,64.21,64.52,1648800,58.08
+2005-05-20,64.90,65.00,64.13,64.28,1996200,57.86
+2005-05-19,63.90,64.99,63.64,64.85,2434800,58.37
+2005-05-18,63.85,64.95,63.77,64.33,3236700,57.91
+2005-05-17,62.75,63.45,62.20,63.29,3386600,56.97
+2005-05-16,61.48,62.96,61.33,62.70,2361300,56.44
+2005-05-13,61.90,62.24,60.82,61.33,2072100,55.21
+2005-05-12,62.89,62.99,61.68,61.77,2582100,55.60
+2005-05-11,62.75,63.02,62.19,62.74,2318400,56.47
+2005-05-10,62.50,63.08,62.14,62.36,2607500,56.13
+2005-05-09,62.23,63.24,62.20,63.08,1847400,56.78
+2005-05-06,63.27,63.38,62.00,62.09,1671300,55.89
+2005-05-05,63.57,64.22,62.84,63.15,2297700,56.84
+2005-05-04,61.36,63.66,61.11,63.57,3120100,57.22
+2005-05-03,61.75,62.10,61.06,61.61,2780700,55.46
+2005-05-02,61.65,62.24,61.22,61.97,1653100,55.78
+2005-04-29,60.33,61.71,59.56,61.52,2783000,55.38
+2005-04-28,61.60,61.70,60.00,60.05,2561300,54.05
+2005-04-27,60.79,62.30,60.50,61.74,1785300,55.57
+2005-04-26,60.99,61.15,60.50,60.82,2174500,54.75
+2005-04-25,60.65,61.10,60.50,60.95,2044800,54.86
+2005-04-22,61.30,61.48,59.69,60.17,2629700,54.16
+2005-04-21,61.60,61.80,60.61,61.41,2423600,55.28
+2005-04-20,61.08,61.86,60.75,60.90,2640200,54.82
+2005-04-19,61.65,61.92,60.91,61.00,2065800,54.91
+2005-04-18,61.00,61.53,60.57,61.31,2235200,55.19
+2005-04-15,62.50,62.65,60.30,60.70,3024400,54.64
+2005-04-14,63.00,63.06,61.96,62.67,3630700,56.41
+2005-04-13,64.05,64.49,63.04,63.41,2051200,57.08
+2005-04-12,63.24,64.30,62.30,64.00,3148400,57.61
+2005-04-11,63.06,63.40,62.18,63.24,2292600,56.93
+2005-04-08,63.78,64.50,62.76,62.93,2254700,56.65
+2005-04-07,63.76,64.48,63.42,63.77,3322200,57.40
+2005-04-06,61.75,64.49,61.45,63.80,5178200,57.43
+2005-04-05,61.48,62.81,61.03,61.76,4048300,55.59
+2005-04-04,60.85,62.12,58.51,61.57,6741700,55.42
+2005-04-01,63.55,63.80,60.07,60.85,6885000,54.77
+2005-03-31,65.75,65.80,63.04,63.20,4911800,56.89
+2005-03-30,62.70,64.26,62.55,63.90,2920500,57.52
+2005-03-29,62.80,63.22,62.45,62.70,1955100,56.44
+2005-03-28,62.85,63.47,62.66,63.00,1958600,56.71
+2005-03-24,63.70,63.89,62.71,62.84,2095600,56.56
+2005-03-23,63.70,64.02,63.21,63.68,2892500,57.32
+2005-03-22,64.35,64.79,63.46,63.69,2538400,57.33
+2005-03-21,64.47,64.89,63.93,64.51,2613400,58.07
+2005-03-18,64.15,65.40,64.11,64.50,4817100,58.06
+2005-03-17,64.50,64.50,63.32,64.02,4532800,57.63
+2005-03-16,66.10,66.11,64.32,64.45,3461600,58.01
+2005-03-15,65.93,66.79,65.49,66.33,4375900,59.71
+2005-03-14,64.71,65.90,64.71,65.84,2333900,59.27
+2005-03-11,65.50,65.65,64.34,64.70,2860000,58.24
+2005-03-10,65.20,65.67,64.70,65.61,3072000,59.06
+2005-03-09,64.77,65.75,64.50,65.45,4963000,58.60
+2005-03-08,65.15,65.54,64.20,64.77,3415500,57.99
+2005-03-07,64.75,65.45,64.45,65.25,5295900,58.42
+2005-03-04,64.00,64.87,63.65,64.23,3899100,57.51
+2005-03-03,63.85,63.99,63.02,63.20,4828000,56.58
+2005-03-02,63.95,64.74,63.62,63.75,3250100,57.08
+2005-03-01,62.20,64.21,62.09,63.76,5184300,57.09
+2005-02-28,61.64,62.00,61.32,62.00,4306500,55.51
+2005-02-25,60.50,61.78,60.50,61.64,4697700,55.19
+2005-02-24,60.35,60.69,59.74,60.50,4730400,54.17
+2005-02-23,60.75,61.25,60.08,60.11,6243300,53.82
+2005-02-22,61.70,61.95,60.33,60.37,5374500,54.05
+2005-02-18,63.50,63.51,61.41,61.73,8936300,55.27
+2005-02-17,65.40,65.80,63.89,63.90,6144100,57.21
+2005-02-16,66.25,66.49,65.87,65.89,2445900,58.99
+2005-02-15,66.85,67.05,66.41,66.44,3171100,59.49
+2005-02-14,64.36,67.51,63.83,66.91,5999000,59.91
+2005-02-11,63.40,64.54,63.39,64.36,5486100,57.62
+2005-02-10,66.52,66.52,63.34,63.39,9375700,56.75
+2005-02-09,66.22,67.13,66.02,66.71,2373800,59.73
+2005-02-08,67.20,67.62,66.02,66.23,3448300,59.30
+2005-02-07,67.02,67.35,66.55,66.96,1956500,59.95
+2005-02-04,66.50,67.26,66.43,67.01,2614100,60.00
+2005-02-03,66.00,66.56,65.64,66.35,4217700,59.41
+2005-02-02,66.90,66.91,65.90,66.05,3063000,59.14
+2005-02-01,65.75,67.05,65.62,67.00,3211800,59.99
+2005-01-31,66.10,66.21,65.27,65.29,3440000,58.46
+2005-01-28,65.75,66.20,65.00,65.47,2925900,58.62
+2005-01-27,65.90,66.23,65.59,65.80,2949700,58.91
+2005-01-26,65.97,66.01,65.20,65.65,3738500,58.78
+2005-01-25,66.52,66.90,65.86,65.87,3630400,58.98
+2005-01-24,67.15,67.30,66.50,66.56,3998800,59.59
+2005-01-21,67.90,67.96,66.70,66.70,3262400,59.72
+2005-01-20,69.05,69.05,67.88,67.97,3841500,60.86
+2005-01-19,70.00,70.00,69.35,69.41,2469300,62.14
+2005-01-18,69.99,70.20,69.40,70.13,2895900,62.79
+2005-01-14,70.03,70.11,69.45,69.99,2301100,62.66
+2005-01-13,70.72,70.88,70.10,70.11,2028500,62.77
+2005-01-12,71.18,71.18,70.45,70.62,2183700,63.23
+2005-01-11,71.50,71.58,70.95,70.99,2705900,63.56
+2005-01-10,71.72,71.99,71.35,71.50,2049400,64.02
+2005-01-07,71.85,72.14,71.25,71.71,1717300,64.20
+2005-01-06,71.50,71.96,71.48,71.75,2273200,64.24
+2005-01-05,72.15,72.17,71.10,71.28,2783200,63.82
+2005-01-04,73.20,73.25,71.85,71.85,2496300,64.33
+2005-01-03,73.60,73.91,72.98,72.99,2100600,65.35
+2004-12-31,73.40,74.20,73.25,73.70,1631800,65.99
+2004-12-30,72.69,73.59,72.62,73.39,2049900,65.71
+2004-12-29,72.49,72.69,71.94,72.69,1797200,65.08
+2004-12-28,72.10,72.49,71.85,72.49,1759200,64.90
+2004-12-27,71.67,72.53,71.33,71.79,1396400,64.28
+2004-12-23,72.40,72.41,71.27,71.77,2560400,64.26
+2004-12-22,72.25,73.18,72.06,72.44,4425800,64.86
+2004-12-21,70.49,72.14,70.48,71.80,10094500,64.28
+2004-12-20,70.35,70.60,69.79,70.49,12348000,63.11
+2004-12-17,70.55,70.78,69.91,70.26,3413800,62.91
+2004-12-16,69.76,70.99,69.25,70.75,4301400,63.34
+2004-12-15,68.70,69.76,67.91,69.76,2607200,62.46
+2004-12-14,68.75,68.83,68.29,68.76,2585600,61.56
+2004-12-13,68.70,68.74,68.12,68.56,1922500,61.38
+2004-12-10,69.00,70.29,67.16,68.25,1728700,61.11
+2004-12-09,68.55,68.67,67.40,68.67,1687500,61.48
+2004-12-08,68.39,68.85,68.10,68.63,1285100,61.18
+2004-12-07,69.42,69.42,68.36,68.39,1633700,60.96
+2004-12-06,69.50,69.87,69.16,69.17,1335200,61.66
+2004-12-03,69.20,69.92,69.12,69.74,1252200,62.17
+2004-12-02,69.05,69.54,68.55,69.27,1356500,61.75
+2004-12-01,68.29,69.99,68.29,68.96,3286400,61.47
+2004-11-30,67.00,68.30,66.61,68.26,1646400,60.85
+2004-11-29,67.62,67.68,66.90,66.99,1364800,59.72
+2004-11-26,67.50,67.88,67.50,67.55,453500,60.22
+2004-11-24,67.69,67.97,67.24,67.63,1249300,60.29
+2004-11-23,68.10,68.11,66.75,67.30,1562200,59.99
+2004-11-22,67.93,68.50,67.68,68.34,1770600,60.92
+2004-11-19,68.69,68.80,67.54,67.86,1231200,60.49
+2004-11-18,68.77,69.13,68.51,68.68,1287100,61.22
+2004-11-17,68.60,69.48,68.50,68.77,1394000,61.30
+2004-11-16,68.11,68.46,65.51,68.10,2835300,60.71
+2004-11-15,69.30,69.40,68.35,68.90,1523800,61.42
+2004-11-12,68.66,69.50,68.33,69.30,1913500,61.78
+2004-11-11,67.60,68.85,67.48,68.65,1670000,61.20
+2004-11-10,67.60,67.65,66.86,67.30,2011800,59.99
+2004-11-09,67.73,67.89,67.11,67.21,1438100,59.91
+2004-11-08,67.33,68.00,67.27,67.48,1326400,60.15
+2004-11-05,66.85,67.42,66.45,67.18,1532300,59.89
+2004-11-04,65.92,66.54,65.65,66.47,2689700,59.25
+2004-11-03,67.24,67.24,65.46,65.99,3546400,58.82
+2004-11-02,66.02,67.58,66.00,67.24,2682900,59.94
+2004-11-01,66.60,67.22,66.50,66.65,1941600,59.41
+2004-10-29,66.37,66.85,66.08,66.60,1335100,59.37
+2004-10-28,66.25,66.97,65.71,66.47,2043700,59.25
+2004-10-27,66.00,66.95,65.57,66.48,3653700,59.26
+2004-10-26,64.60,66.20,64.60,66.14,3305900,58.96
+2004-10-25,64.55,64.78,64.15,64.60,1762900,57.59
+2004-10-22,64.55,65.47,64.55,64.87,1585900,57.83
+2004-10-21,64.75,65.29,64.25,64.71,2198700,57.68
+2004-10-20,65.20,65.20,64.45,65.04,2042700,57.98
+2004-10-19,65.40,65.71,64.70,65.20,1913000,58.12
+2004-10-18,65.86,66.08,65.49,65.50,1795600,58.39
+2004-10-15,65.25,66.45,65.22,65.75,3017400,58.61
+2004-10-14,65.86,65.86,65.01,65.12,2952900,58.05
+2004-10-13,66.47,66.66,65.60,65.86,1652400,58.71
+2004-10-12,65.13,66.08,65.13,65.98,2465100,58.82
+2004-10-11,66.25,66.57,65.59,65.63,1801100,58.50
+2004-10-08,67.19,67.19,66.23,66.35,1832400,59.15
+2004-10-07,67.11,67.55,66.79,67.03,4067700,59.75
+2004-10-06,67.18,67.38,66.62,67.05,3204800,59.77
+2004-10-05,67.30,67.70,66.57,67.04,2465000,59.76
+2004-10-04,67.22,67.62,66.88,67.30,2279700,59.99
+2004-10-01,65.10,67.30,64.90,67.22,4099500,59.92
+2004-09-30,66.90,66.90,64.79,65.24,6512700,58.16
+2004-09-29,66.95,67.09,66.51,66.97,3729700,59.70
+2004-09-28,67.18,67.75,66.79,67.15,4148400,59.86
+2004-09-27,65.32,66.98,65.05,66.82,5888000,59.56
+2004-09-24,64.65,65.09,63.55,64.59,7318000,57.58
+2004-09-23,66.00,66.00,63.00,64.38,12262000,57.39
+2004-09-22,68.05,68.22,65.87,66.40,9838800,59.19
+2004-09-21,68.27,69.03,67.86,69.00,2326000,61.51
+2004-09-20,67.95,68.70,67.70,68.21,1899000,60.80
+2004-09-17,68.10,68.47,68.02,68.20,1637100,60.79
+2004-09-16,67.64,68.16,67.64,67.89,1450000,60.52
+2004-09-15,68.62,68.62,67.73,67.84,1762600,60.21
+2004-09-14,68.20,68.52,67.98,68.28,2090000,60.60
+2004-09-13,68.78,68.89,68.19,68.19,1748700,60.52
+2004-09-10,68.52,69.10,68.42,68.77,2386500,61.03
+2004-09-09,68.38,68.93,68.28,68.60,2332200,60.88
+2004-09-08,68.95,69.21,68.20,68.31,2106000,60.62
+2004-09-07,68.95,69.50,68.90,69.00,1918700,61.24
+2004-09-03,68.68,69.08,68.51,68.74,1449300,61.00
+2004-09-02,67.46,68.70,67.30,68.67,1310200,60.94
+2004-09-01,67.19,67.98,67.10,67.50,2811900,59.90
+2004-08-31,66.00,67.18,65.75,67.12,1473100,59.57
+2004-08-30,66.42,66.89,66.16,66.18,1095700,58.73
+2004-08-27,66.35,66.50,66.02,66.37,1935100,58.90
+2004-08-26,66.26,66.47,66.11,66.22,1321200,58.77
+2004-08-25,66.49,66.57,65.90,66.26,2080000,58.80
+2004-08-24,66.46,66.51,66.18,66.49,2867500,59.01
+2004-08-23,66.60,66.90,66.20,66.21,2217500,58.76
+2004-08-20,66.66,66.85,66.14,66.63,1837500,59.13
+2004-08-19,66.90,67.09,65.62,66.63,3203400,59.13
+2004-08-18,66.56,67.55,66.43,67.55,2055900,59.95
+2004-08-17,66.30,66.93,66.20,66.56,2310900,59.07
+2004-08-16,65.85,66.20,65.65,66.19,2171900,58.74
+2004-08-13,65.73,66.15,65.60,66.15,2086600,58.71
+2004-08-12,65.93,65.97,65.47,65.72,2617000,58.32
+2004-08-11,64.63,66.00,64.52,65.93,2300100,58.51
+2004-08-10,63.71,64.78,63.24,64.78,2405300,57.49
+2004-08-09,64.75,64.90,63.82,63.82,2310000,56.64
+2004-08-06,63.90,65.39,63.90,65.04,2296900,57.72
+2004-08-05,64.70,65.30,64.19,64.43,2129600,57.18
+2004-08-04,64.00,65.01,63.30,64.62,1558100,57.35
+2004-08-03,64.97,65.19,64.26,64.26,1377600,57.03
+2004-08-02,64.31,65.45,63.80,65.22,2099500,57.88
+2004-07-30,63.91,64.54,63.35,64.31,2025900,57.07
+2004-07-29,64.75,64.75,63.75,63.91,1791100,56.72
+2004-07-28,64.08,64.89,63.80,64.58,2592800,57.31
+2004-07-27,63.93,64.69,63.77,64.18,2201200,56.96
+2004-07-26,63.45,63.95,63.11,63.93,2034900,56.74
+2004-07-23,64.50,64.50,63.23,63.43,3048000,56.29
+2004-07-22,65.15,65.37,64.23,64.64,3560400,57.37
+2004-07-21,66.67,66.87,65.10,65.14,3977200,57.81
+2004-07-20,67.33,67.36,66.51,66.67,2807500,59.17
+2004-07-19,67.00,67.75,66.49,67.40,3505000,59.82
+2004-07-16,65.91,67.39,65.39,67.24,5129600,59.67
+2004-07-15,65.80,66.11,65.62,65.91,2938800,58.49
+2004-07-14,65.24,66.08,64.84,65.80,4793500,58.40
+2004-07-13,64.40,65.34,63.89,65.23,3348500,57.89
+2004-07-12,63.62,64.23,63.42,63.96,1613000,56.76
+2004-07-09,64.71,64.81,63.61,64.06,3519800,56.85
+2004-07-08,64.64,65.00,64.52,64.75,2196400,57.46
+2004-07-07,64.00,65.25,63.98,64.63,4246100,57.36
+2004-07-06,63.57,64.04,63.14,64.00,3296600,56.80
+2004-07-02,62.80,63.72,62.79,63.57,1888000,56.42
+2004-07-01,63.05,63.06,61.73,62.60,3226600,55.56
+2004-06-30,64.00,64.62,62.51,63.30,3455800,56.18
+2004-06-29,62.62,63.32,61.80,63.19,3339900,56.08
+2004-06-28,62.45,63.25,62.41,62.75,2389800,55.69
+2004-06-25,61.91,62.28,61.87,62.01,3349600,55.03
+2004-06-24,61.70,62.00,61.54,61.90,3675600,54.93
+2004-06-23,61.39,61.67,61.10,61.51,2456200,54.59
+2004-06-22,61.60,61.99,61.30,61.49,2035200,54.57
+2004-06-21,62.12,62.21,61.43,61.49,1314100,54.57
+2004-06-18,61.58,62.12,61.01,62.12,2001600,55.13
+2004-06-17,61.27,61.78,61.02,61.78,1253600,54.83
+2004-06-16,61.09,61.47,60.95,61.42,1734500,54.51
+2004-06-15,60.50,61.30,60.34,60.94,2465500,54.08
+2004-06-14,60.52,60.53,59.70,60.03,2014500,53.28
+2004-06-10,60.15,60.72,60.00,60.69,2379200,53.86
+2004-06-09,60.25,60.39,59.88,60.07,2947400,53.04
+2004-06-08,60.52,60.55,59.95,60.33,1738800,53.27
+2004-06-07,59.07,60.62,59.07,60.62,2407300,53.53
+2004-06-04,58.50,59.34,58.50,59.01,2221400,52.11
+2004-06-03,58.20,58.60,58.18,58.46,1735000,51.62
+2004-06-02,58.07,58.67,57.99,58.45,1963900,51.61
+2004-06-01,58.39,58.48,57.88,58.06,2364600,51.27
+2004-05-28,58.70,58.88,58.13,58.39,2719300,51.56
+2004-05-27,58.75,59.20,58.61,58.80,2151900,51.92
+2004-05-26,57.98,58.75,57.87,58.28,1822100,51.46
+2004-05-25,57.00,58.12,56.47,57.97,2398700,51.19
+2004-05-24,57.70,57.78,56.79,57.08,1939600,50.40
+2004-05-21,57.45,57.68,57.00,57.40,1751600,50.69
+2004-05-20,57.16,57.70,57.16,57.32,1769400,50.62
+2004-05-19,58.19,59.07,57.23,57.26,2373800,50.56
+2004-05-18,57.45,58.32,57.29,57.94,2261500,51.16
+2004-05-17,57.95,58.05,57.04,57.14,2400400,50.46
+2004-05-14,57.96,58.77,57.73,58.42,2027600,51.59
+2004-05-13,57.66,59.32,57.48,57.95,2721700,51.17
+2004-05-12,58.03,58.51,56.70,57.89,2616800,51.12
+2004-05-11,57.35,58.25,57.35,57.77,3186700,51.01
+2004-05-10,56.47,57.38,56.45,56.93,3122400,50.27
+2004-05-07,58.38,58.38,56.77,56.95,3509200,50.29
+2004-05-06,58.65,58.82,58.12,58.37,2357300,51.54
+2004-05-05,59.35,59.43,58.59,58.90,1899200,52.01
+2004-05-04,59.21,59.70,58.76,59.09,2153700,52.18
+2004-05-03,58.80,59.24,58.55,59.23,2630600,52.30
+2004-04-30,58.78,59.03,58.30,58.40,2911200,51.57
+2004-04-29,57.70,58.73,57.55,58.60,3536300,51.75
+2004-04-28,58.55,58.55,57.52,57.77,3062400,51.01
+2004-04-27,57.89,59.23,57.83,58.54,3522400,51.69
+2004-04-26,57.95,58.18,57.35,57.45,2178600,50.73
+2004-04-23,58.65,58.65,57.58,57.95,2702000,51.17
+2004-04-22,57.56,59.34,57.40,58.69,2565500,51.83
+2004-04-21,57.85,58.00,57.11,57.54,3177700,50.81
+2004-04-20,59.10,59.16,57.80,57.80,2235300,51.04
+2004-04-19,59.19,59.30,58.46,58.97,2502400,52.07
+2004-04-16,58.80,59.76,58.62,59.23,3267400,52.30
+2004-04-15,59.05,59.05,57.75,58.70,2795800,51.83
+2004-04-14,58.44,59.08,58.02,59.06,3402400,52.15
+2004-04-13,59.27,59.48,58.28,58.58,3242000,51.73
+2004-04-12,59.72,60.00,58.84,59.19,3961000,52.27
+2004-04-08,60.00,60.00,59.34,59.50,1663300,52.54
+2004-04-07,60.13,60.13,59.21,59.51,2309000,52.55
+2004-04-06,59.78,60.23,59.27,59.90,2624900,52.89
+2004-04-05,59.91,60.19,59.37,60.16,3117300,53.12
+2004-04-02,59.90,60.10,58.98,59.91,3185300,52.90
+2004-04-01,59.30,60.25,58.77,59.84,3509500,52.84
+2004-03-31,59.70,59.72,58.65,59.06,2705500,52.15
+2004-03-30,59.22,59.89,59.12,59.63,1808900,52.66
+2004-03-29,58.23,59.21,57.60,59.17,4103900,52.25
+2004-03-26,58.71,59.03,57.90,58.22,3013600,51.41
+2004-03-25,59.41,59.43,58.39,58.57,3673500,51.72
+2004-03-24,60.27,60.28,58.74,59.20,2969500,52.28
+2004-03-23,60.15,60.55,59.99,60.27,2392700,53.22
+2004-03-22,59.33,60.18,59.11,59.98,2599100,52.96
+2004-03-19,59.75,59.85,59.02,59.16,3639800,52.24
+2004-03-18,60.30,60.41,59.20,59.85,3880100,52.85
+2004-03-17,60.50,60.83,60.17,60.45,2978900,53.38
+2004-03-16,60.57,60.84,59.91,60.40,2573500,53.34
+2004-03-15,60.83,60.90,59.81,60.28,3318200,53.23
+2004-03-12,60.85,61.48,60.53,60.97,2808800,53.84
+2004-03-11,61.98,61.98,60.46,60.60,3876100,53.51
+2004-03-10,62.45,63.06,61.92,62.00,2500300,54.48
+2004-03-09,63.43,63.45,62.56,62.77,3146100,55.16
+2004-03-08,63.02,64.19,63.02,63.58,2475000,55.87
+2004-03-05,61.73,63.95,61.58,63.54,4920600,55.84
+2004-03-04,61.66,61.88,61.45,61.73,1669600,54.25
+2004-03-03,61.70,61.76,61.34,61.62,2721200,54.15
+2004-03-02,62.49,62.53,61.55,61.70,2223500,54.22
+2004-03-01,62.55,62.78,62.35,62.50,3561000,54.92
+2004-02-27,61.71,62.72,61.65,61.92,2874600,54.41
+2004-02-26,62.00,62.87,62.00,62.34,3600700,54.78
+2004-02-25,62.13,62.90,61.35,62.69,4476600,55.09
+2004-02-24,63.70,63.98,61.53,62.12,5576200,54.59
+2004-02-23,64.35,64.60,63.60,63.93,2325600,56.18
+2004-02-20,64.27,64.43,63.94,64.10,1513300,56.33
+2004-02-19,64.40,64.55,64.00,64.17,1850600,56.39
+2004-02-18,64.61,64.70,64.25,64.31,1648000,56.51
+2004-02-17,64.43,65.08,64.15,64.70,1875400,56.86
+2004-02-13,63.70,64.52,63.20,64.37,2235000,56.57
+2004-02-12,63.62,63.84,63.07,63.71,2116200,55.99
+2004-02-11,62.57,63.77,62.36,63.57,2768200,55.86
+2004-02-10,62.80,62.91,62.35,62.59,1918400,55.00
+2004-02-09,62.96,63.75,62.73,63.05,1468300,55.41
+2004-02-06,62.60,63.47,62.40,63.08,1340100,55.43
+2004-02-05,62.25,62.87,61.88,62.80,1658900,55.19
+2004-02-04,62.37,62.62,62.05,62.17,1928100,54.63
+2004-02-03,62.78,63.15,62.42,62.66,2213000,55.06
+2004-02-02,62.67,63.50,62.24,63.00,2427200,55.36
+2004-01-30,61.92,62.48,61.50,62.42,2206900,54.85
+2004-01-29,61.90,62.48,61.00,61.82,4562800,54.33
+2004-01-28,64.43,64.94,62.02,62.20,3074400,54.66
+2004-01-27,64.80,65.03,64.35,64.58,2841000,56.75
+2004-01-26,63.48,65.00,63.45,65.00,2363500,57.12
+2004-01-23,64.38,64.51,63.35,63.80,3167000,56.07
+2004-01-22,63.10,65.15,63.10,64.16,5803300,56.38
+2004-01-21,61.35,63.30,61.19,63.21,3623600,55.55
+2004-01-20,61.47,61.47,60.87,61.24,2121200,53.82
+2004-01-16,60.40,61.29,60.30,61.09,3910100,53.68
+2004-01-15,59.47,60.60,59.45,60.48,3622100,53.15
+2004-01-14,58.84,59.52,58.74,59.47,1659200,52.26
+2004-01-13,58.82,59.13,58.51,58.88,2416900,51.74
+2004-01-12,58.96,59.18,57.74,58.88,2206400,51.74
+2004-01-09,59.47,59.74,58.85,58.98,2798500,51.83
+2004-01-08,59.50,59.52,58.64,59.47,2292100,52.26
+2004-01-07,59.55,59.58,58.77,59.37,3177100,52.17
+2004-01-06,59.28,59.86,59.10,59.67,3466900,52.44
+2004-01-05,59.35,59.47,58.77,59.27,3067800,52.08
+2004-01-02,58.57,59.76,58.33,58.48,4828000,51.39
+2003-12-31,58.09,58.68,57.83,58.32,1998700,51.25
+2003-12-30,57.84,58.09,57.48,58.07,1899300,51.03
+2003-12-29,56.65,57.89,56.65,57.84,2779600,50.83
+2003-12-26,56.56,56.63,56.34,56.56,479300,49.70
+2003-12-24,56.60,56.80,56.21,56.38,994300,49.54
+2003-12-23,56.80,57.22,56.43,56.74,3073300,49.86
+2003-12-22,55.45,57.05,55.35,56.99,3929000,50.08
+2003-12-19,55.15,55.67,55.00,55.54,3907400,48.81
+2003-12-18,55.28,55.61,54.93,55.07,2836700,48.39
+2003-12-17,55.88,56.01,55.17,55.26,2598600,48.56
+2003-12-16,55.00,55.91,54.93,55.84,3264700,49.07
+2003-12-15,55.34,55.72,54.86,55.06,2409900,48.38
+2003-12-12,54.95,55.37,54.50,55.24,3127500,48.54
+2003-12-11,54.24,55.02,53.90,54.79,2349000,48.15
+2003-12-10,54.10,54.72,53.73,54.25,3008500,47.44
+2003-12-09,55.16,55.16,53.85,54.00,3640800,47.23
+2003-12-08,56.00,56.10,54.94,55.15,3149400,48.23
+2003-12-05,55.21,55.43,54.98,55.35,1996500,48.41
+2003-12-04,55.37,55.44,55.00,55.25,1963400,48.32
+2003-12-03,55.00,55.46,54.91,55.28,2105500,48.35
+2003-12-02,54.66,55.35,54.66,55.31,2637500,48.37
+2003-12-01,54.70,54.95,54.55,54.66,2032400,47.80
+2003-11-28,54.34,54.79,54.24,54.42,1282200,47.59
+2003-11-26,54.35,54.73,53.86,54.35,2628700,47.53
+2003-11-25,54.95,54.95,54.02,54.45,3505400,47.62
+2003-11-24,55.86,56.00,54.48,54.66,4094400,47.80
+2003-11-21,57.00,57.95,55.50,55.67,5917300,48.69
+2003-11-20,54.10,56.17,54.10,55.64,5833200,48.66
+2003-11-19,53.95,54.96,53.32,54.72,3045300,47.86
+2003-11-18,54.40,54.60,53.25,53.28,2607000,46.60
+2003-11-17,54.45,54.85,54.15,54.40,1739900,47.58
+2003-11-14,55.36,55.42,54.67,54.70,1403200,47.84
+2003-11-13,55.38,55.53,54.85,55.36,1794200,48.42
+2003-11-12,55.10,55.65,54.36,55.37,2711100,48.42
+2003-11-11,54.95,55.35,54.85,54.95,1732500,48.06
+2003-11-10,54.46,55.47,54.45,55.30,27045800,48.36
+2003-11-07,55.35,55.53,54.35,54.82,2668200,47.94
+2003-11-06,55.20,55.58,54.60,55.10,3432100,48.19
+2003-11-05,55.75,56.53,55.00,56.00,2144900,48.98
+2003-11-04,57.28,57.34,56.18,56.25,2113700,49.19
+2003-11-03,56.68,57.40,56.21,57.27,2178600,50.09
+2003-10-31,56.50,57.00,56.13,56.13,2413200,49.09
+2003-10-30,57.31,57.55,56.25,56.25,2459800,49.19
+2003-10-29,58.59,58.59,56.21,57.30,5542400,50.11
+2003-10-28,57.10,58.59,56.95,58.59,2333900,51.24
+2003-10-27,57.53,57.60,56.97,57.20,1467500,50.02
+2003-10-24,57.50,57.73,56.46,57.53,2173900,50.31
+2003-10-23,57.03,57.68,56.80,57.50,2707400,50.29
+2003-10-22,58.00,58.44,55.88,57.03,6899200,49.88
+2003-10-21,58.60,58.91,58.30,58.53,2091200,51.19
+2003-10-20,58.58,59.15,58.41,58.63,3032800,51.28
+2003-10-17,58.40,58.90,58.32,58.58,2602800,51.23
+2003-10-16,58.95,59.75,58.02,58.36,3202400,51.04
+2003-10-15,59.00,59.16,58.16,59.07,3846000,51.66
+2003-10-14,58.00,59.08,57.50,59.00,3629700,51.60
+2003-10-13,57.10,58.18,57.10,58.12,2466300,50.83
+2003-10-10,57.00,57.19,56.62,56.99,1863400,49.84
+2003-10-09,56.55,57.47,55.90,57.00,4654000,49.85
+2003-10-08,55.25,56.99,55.25,56.55,4484300,49.46
+2003-10-07,54.19,55.34,53.85,55.25,4207400,48.32
+2003-10-06,54.10,54.36,53.63,53.94,2925100,47.17
+2003-10-03,54.00,54.45,53.87,54.15,2950000,47.36
+2003-10-02,53.35,54.50,53.20,53.50,4598900,46.79
+2003-10-01,53.40,53.85,52.65,53.71,3833100,46.97
+2003-09-30,52.55,52.98,51.00,52.35,8996600,45.78
+2003-09-29,53.00,53.10,52.04,52.65,2727400,46.05
+2003-09-26,53.33,53.43,52.61,52.84,2835200,46.21
+2003-09-25,53.00,53.80,52.08,53.22,5183300,46.54
+2003-09-24,54.55,54.55,53.10,53.28,3560000,46.60
+2003-09-23,53.80,54.75,53.77,54.55,3050900,47.71
+2003-09-22,54.96,54.96,53.60,53.90,3288100,47.14
+2003-09-19,55.20,55.33,54.84,54.96,2950900,48.07
+2003-09-18,54.52,55.42,54.20,55.30,2954500,48.36
+2003-09-17,54.70,54.85,54.47,54.52,1970700,47.68
+2003-09-16,54.45,55.11,54.31,55.08,2475900,48.17
+2003-09-15,54.25,54.94,54.10,54.30,2352100,47.49
+2003-09-12,54.15,54.52,53.85,54.24,2255000,47.44
+2003-09-11,53.24,54.65,53.24,54.12,3314100,47.33
+2003-09-10,54.75,54.95,53.25,53.40,5205400,46.47
+2003-09-09,55.69,55.90,55.05,55.44,3455200,48.25
+2003-09-08,54.65,56.04,54.63,55.68,2851000,48.46
+2003-09-05,55.33,55.33,54.52,54.64,2598100,47.55
+2003-09-04,55.21,55.71,54.91,55.33,3622300,48.15
+2003-09-03,54.20,55.81,53.80,55.71,5996800,48.48
+2003-09-02,54.20,54.50,53.41,53.88,6640200,46.89
+2003-08-29,52.40,53.15,52.21,53.15,2229000,46.26
+2003-08-28,51.70,52.48,51.60,52.48,2516900,45.67
+2003-08-27,50.90,51.90,50.70,51.87,3587900,45.14
+2003-08-26,51.15,51.51,50.81,51.37,3834900,44.71
+2003-08-25,49.10,52.40,48.90,51.66,8383100,44.96
+2003-08-22,49.25,49.97,49.25,49.47,6688600,43.05
+2003-08-21,50.50,51.22,50.47,50.77,3258000,44.19
+2003-08-20,50.50,50.69,50.17,50.40,2342500,43.86
+2003-08-19,51.45,51.45,50.30,50.71,3688800,44.13
+2003-08-18,50.90,51.20,50.70,51.00,3375600,44.39
+2003-08-15,50.75,50.95,50.55,50.67,1647200,44.10
+2003-08-14,50.17,50.81,50.02,50.75,3028200,44.17
+2003-08-13,50.50,50.60,49.95,50.20,2992100,43.69
+2003-08-12,49.95,50.54,49.91,50.43,2756200,43.89
+2003-08-11,49.35,49.87,49.15,49.83,2669900,43.37
+2003-08-08,49.70,50.20,49.20,49.35,3123500,42.95
+2003-08-07,49.16,49.60,48.70,49.40,3234200,42.99
+2003-08-06,49.26,50.11,49.20,49.44,4087300,43.03
+2003-08-05,48.35,49.20,48.32,48.75,4225700,42.43
+2003-08-04,48.14,48.37,47.85,48.30,5506500,42.04
+2003-08-01,48.30,49.09,47.35,48.10,6719500,41.86
+2003-07-31,49.95,50.10,48.66,48.85,4980900,42.51
+2003-07-30,49.50,49.55,48.64,49.15,6334000,42.78
+2003-07-29,50.10,50.16,49.30,49.38,4411900,42.98
+2003-07-28,50.75,51.03,49.00,50.61,4846700,44.05
+2003-07-25,49.95,50.90,49.50,50.75,3639200,44.17
+2003-07-24,51.80,51.90,50.18,50.33,5296000,43.80
+2003-07-23,50.75,52.41,50.75,51.69,4225400,44.99
+2003-07-22,51.31,51.50,50.25,51.09,5177900,44.46
+2003-07-21,51.94,51.95,51.24,51.45,3483400,44.78
+2003-07-18,52.47,52.47,51.59,51.94,6042600,45.20
+2003-07-17,52.75,52.76,51.76,52.17,6046500,45.40
+2003-07-16,53.61,53.67,52.64,53.30,4883500,46.39
+2003-07-15,53.25,53.67,53.12,53.58,6757900,46.63
+2003-07-14,53.98,54.27,53.90,54.00,4347300,47.00
+2003-07-11,53.68,53.81,53.17,53.55,5318500,46.60
+2003-07-10,54.57,54.57,53.35,53.68,3475900,46.72
+2003-07-09,55.00,55.45,54.05,54.57,3553800,47.49
+2003-07-08,54.50,55.10,53.86,55.06,4578800,47.92
+2003-07-07,54.25,55.05,54.20,54.50,5509400,47.43
+2003-07-03,54.00,54.00,53.17,53.50,2713000,46.56
+2003-07-02,52.60,54.02,52.20,54.00,9921700,47.00
+2003-07-01,51.45,52.00,51.05,51.99,8187200,45.25
+2003-06-30,50.40,51.22,50.30,50.77,8872300,44.19
+2003-06-27,50.10,50.34,49.80,50.00,5460500,43.51
+2003-06-26,51.25,51.35,49.50,50.34,7215200,43.81
+2003-06-25,51.40,52.44,50.75,50.83,12691500,44.24
+2003-06-24,48.47,50.19,48.47,50.03,6259800,43.54
+2003-06-23,50.42,50.52,49.15,49.78,8125600,43.32
+2003-06-20,52.35,52.35,50.25,50.42,7008900,43.88
+2003-06-19,52.05,52.43,51.24,51.35,5387000,44.69
+2003-06-18,51.77,52.45,51.49,52.00,7865200,45.26
+2003-06-17,52.50,52.85,51.05,51.77,10850300,45.06
+2003-06-16,51.50,52.21,51.45,52.00,12933000,45.26
+2003-06-13,47.80,51.25,47.78,50.47,21862500,43.92
+2003-06-12,50.11,50.49,46.48,47.35,34473600,41.21
+2003-06-11,50.75,51.20,49.90,50.30,31202500,43.55
+2003-06-10,51.35,52.25,49.90,51.50,35341900,44.59
+2003-06-09,50.30,55.35,48.20,50.26,61386800,43.52
+2003-06-06,61.00,61.06,59.72,59.87,4522600,51.84
+2003-06-05,60.55,60.83,60.22,60.35,2585200,52.25
+2003-06-04,60.78,61.20,60.50,60.73,3340900,52.58
+2003-06-03,59.81,60.98,59.78,60.85,3413600,52.68
+2003-06-02,59.90,60.73,59.81,60.15,2363300,52.08
+2003-05-30,59.15,59.96,59.11,59.81,4874400,51.78
+2003-05-29,59.45,59.85,58.92,59.04,4065400,51.12
+2003-05-28,58.30,60.14,58.19,59.23,3927400,51.28
+2003-05-27,57.00,58.60,56.95,58.30,4882000,50.48
+2003-05-23,58.94,58.95,57.74,57.90,5558200,50.13
+2003-05-22,60.05,60.05,58.52,59.35,6888900,51.39
+2003-05-21,60.50,60.50,59.80,60.05,4889600,51.99
+2003-05-20,60.80,60.93,60.18,60.71,3449700,52.56
+2003-05-19,61.33,61.33,60.40,60.86,3630300,52.69
+2003-05-16,59.78,61.40,59.75,61.32,3283600,53.09
+2003-05-15,59.70,60.20,59.45,59.98,2686600,51.93
+2003-05-14,60.25,60.51,59.59,59.80,2588100,51.77
+2003-05-13,59.90,60.53,59.88,60.20,2610600,52.12
+2003-05-12,58.90,59.90,58.70,59.90,1930700,51.86
+2003-05-09,58.60,58.90,58.01,58.90,2312600,51.00
+2003-05-08,58.85,58.85,57.70,57.89,3265600,50.12
+2003-05-07,59.01,59.21,58.00,58.96,3630100,51.05
+2003-05-06,58.98,59.52,58.61,59.00,3089200,51.08
+2003-05-05,58.55,58.76,58.23,58.67,1997600,50.80
+2003-05-02,57.22,58.23,57.06,58.06,3043400,50.27
+2003-05-01,57.70,57.74,56.35,57.47,2882900,49.76
+2003-04-30,58.00,58.17,57.59,57.90,3892500,50.13
+2003-04-29,58.80,58.80,57.41,57.75,3385200,50.00
+2003-04-28,58.55,58.95,58.02,58.18,2880700,50.37
+2003-04-25,59.15,59.15,57.95,58.10,2336900,50.30
+2003-04-24,59.70,60.14,58.50,59.15,3604900,51.21
+2003-04-23,58.75,60.60,58.57,59.70,4729100,51.69
+2003-04-22,56.83,58.46,56.59,58.40,2828300,50.56
+2003-04-21,57.50,57.60,56.70,56.83,2398400,49.20
+2003-04-17,56.80,57.45,56.40,57.45,2495800,49.74
+2003-04-16,58.00,58.00,56.30,56.55,2806700,48.96
+2003-04-15,56.40,57.40,56.22,57.40,6941600,49.70
+2003-04-14,56.05,56.45,55.19,56.26,4850400,48.71
+2003-04-11,55.60,56.20,55.10,55.45,2774300,48.01
+2003-04-10,55.55,55.60,54.67,55.10,3426800,47.71
+2003-04-09,56.05,56.45,55.13,55.34,2200000,47.91
+2003-04-08,55.50,56.36,55.41,55.62,1965700,48.16
+2003-04-07,56.20,56.82,55.30,55.34,2505200,47.91
+2003-04-04,56.25,56.55,55.21,55.40,2973900,47.97
+2003-04-03,55.40,55.97,54.42,55.70,4135800,48.23
+2003-04-02,55.50,55.57,54.63,54.78,2705900,47.43
+2003-04-01,53.35,54.96,53.30,54.80,3141000,47.45
+2003-03-31,54.15,54.40,53.10,53.10,4013400,45.97
+2003-03-28,54.10,54.75,53.83,54.62,2542500,47.29
+2003-03-27,53.90,54.55,53.80,54.55,3824100,47.23
+2003-03-26,53.53,54.32,53.47,53.97,4832400,46.73
+2003-03-25,53.85,54.05,53.06,53.38,6712900,46.22
+2003-03-24,55.61,55.61,53.92,54.35,3136800,47.06
+2003-03-21,54.50,55.63,54.35,55.61,2919900,48.15
+2003-03-20,54.90,54.91,53.50,54.02,5384900,46.77
+2003-03-19,54.65,55.50,54.47,55.42,2819700,47.98
+2003-03-18,53.33,54.66,53.33,54.66,3494100,47.32
+2003-03-17,52.40,53.45,52.28,53.32,6388400,46.16
+2003-03-14,53.48,53.62,52.71,52.88,3314900,45.78
+2003-03-13,52.50,53.44,51.85,53.40,3759100,46.23
+2003-03-12,51.27,52.13,51.02,52.13,4404600,44.91
+2003-03-11,51.00,52.05,49.53,51.27,5249500,44.17
+2003-03-10,53.00,53.05,50.25,50.80,9806200,43.76
+2003-03-07,53.25,54.35,53.21,54.00,2992000,46.52
+2003-03-06,53.95,54.20,53.57,53.75,2790100,46.30
+2003-03-05,54.25,54.25,53.89,54.05,5381300,46.56
+2003-03-04,54.85,54.86,54.19,54.20,2770100,46.69
+2003-03-03,55.10,55.69,54.86,55.03,2113100,47.41
+2003-02-28,54.65,55.37,54.45,54.65,2678600,47.08
+2003-02-27,54.30,55.33,54.28,54.60,2362700,47.04
+2003-02-26,54.35,54.60,54.17,54.29,2618000,46.77
+2003-02-25,53.70,54.52,53.43,54.33,2865900,46.80
+2003-02-24,54.65,54.65,53.60,53.90,2691700,46.43
+2003-02-21,54.75,55.25,54.01,54.64,3796700,47.07
+2003-02-20,55.70,55.81,54.63,54.87,2091800,47.27
+2003-02-19,55.42,55.55,55.08,55.45,1753000,47.77
+2003-02-18,55.15,55.70,55.15,55.42,2438200,47.74
+2003-02-14,54.05,55.18,53.90,55.18,3523000,47.54
+2003-02-13,54.40,54.52,53.40,54.00,3582700,46.52
+2003-02-12,54.48,54.87,54.25,54.40,2216600,46.86
+2003-02-11,55.50,55.55,54.15,54.47,2663200,46.92
+2003-02-10,54.95,55.15,54.59,55.14,4362000,47.50
+2003-02-07,55.25,55.45,54.56,54.70,2430900,47.12
+2003-02-06,55.96,56.25,54.65,54.65,2417700,47.08
+2003-02-05,56.00,56.88,55.59,55.95,3793400,48.20
+2003-02-04,56.20,56.20,54.93,56.05,3351900,48.29
+2003-02-03,55.88,56.38,55.81,56.20,3681200,48.42
+2003-01-31,55.70,56.45,55.29,55.98,5225200,48.23
+2003-01-30,57.53,57.53,55.64,55.77,3260600,48.04
+2003-01-29,56.05,57.58,56.05,57.47,4015200,49.51
+2003-01-28,56.35,56.95,55.90,56.68,8056500,48.83
+2003-01-27,57.25,58.72,56.30,56.60,5927900,48.76
+2003-01-24,60.89,60.90,58.50,59.11,4391100,50.92
+2003-01-23,61.80,62.12,60.85,60.88,5421300,52.45
+2003-01-22,63.10,64.00,61.20,61.66,7992900,53.12
+2003-01-21,64.72,64.78,63.87,63.90,2549400,55.05
+2003-01-17,63.82,64.75,63.75,64.72,2100200,55.76
+2003-01-16,63.75,64.48,63.62,63.82,3097100,54.98
+2003-01-15,64.48,64.62,63.63,63.93,3195300,55.07
+2003-01-14,63.52,64.75,63.06,64.73,4602600,55.76
+2003-01-13,63.45,64.12,63.27,63.52,2963600,54.72
+2003-01-10,63.10,63.70,62.50,63.20,3595500,54.45
+2003-01-09,63.50,63.75,62.92,63.10,4099000,54.36
+2003-01-08,61.91,63.50,61.75,62.90,3445900,54.19
+2003-01-07,62.70,62.75,61.90,61.90,2393600,53.33
+2003-01-06,61.48,63.11,61.41,62.70,2407200,54.01
+2003-01-03,61.19,61.85,61.17,61.48,2095100,52.96
+2003-01-02,59.80,61.25,59.39,61.15,2850600,52.68
+2002-12-31,59.10,59.38,58.23,59.05,2164000,50.87
+2002-12-30,59.07,59.25,58.47,59.01,2338300,50.84
+2002-12-27,59.75,59.98,58.52,58.82,1353000,50.67
+2002-12-26,60.06,60.70,59.58,59.85,1143700,51.56
+2002-12-24,59.85,60.18,59.69,60.03,918200,51.71
+2002-12-23,60.15,60.45,59.38,59.85,2208800,51.56
+2002-12-20,60.45,60.70,59.42,59.85,3258700,51.56
+2002-12-19,60.50,60.85,59.44,59.75,3653600,51.47
+2002-12-18,60.85,61.15,60.09,60.25,2787500,51.90
+2002-12-17,60.20,61.22,60.15,60.75,2473600,52.34
+2002-12-16,59.48,60.55,59.48,60.37,3073000,52.01
+2002-12-13,58.80,59.83,58.80,59.47,2323600,51.23
+2002-12-12,59.20,59.40,58.50,58.75,1591100,50.61
+2002-12-11,58.75,59.34,58.50,59.10,2198200,50.72
+2002-12-10,58.40,58.95,57.64,58.92,2120100,50.57
+2002-12-09,58.39,58.82,58.12,58.15,2219900,49.91
+2002-12-06,57.60,58.98,57.37,58.39,3187800,50.11
+2002-12-05,57.90,58.27,57.67,58.00,2323900,49.78
+2002-12-04,58.95,59.27,57.92,57.95,4086800,49.74
+2002-12-03,58.33,59.50,58.25,59.35,2691800,50.94
+2002-12-02,58.55,59.06,58.29,58.32,2612500,50.05
+2002-11-29,59.10,59.10,57.55,57.64,1472100,49.47
+2002-11-27,57.25,58.81,57.00,58.50,2900400,50.21
+2002-11-26,58.27,58.50,56.64,57.00,3988100,48.92
+2002-11-25,59.30,59.62,58.20,58.27,2963100,50.01
+2002-11-22,59.00,60.00,58.44,59.48,3738700,51.05
+2002-11-21,58.45,59.88,58.38,59.69,3466600,51.23
+2002-11-20,57.18,58.70,57.00,58.18,4247100,49.93
+2002-11-19,56.65,57.76,56.52,57.18,3193500,49.08
+2002-11-18,58.15,58.41,56.69,56.70,3821400,48.66
+2002-11-15,58.25,58.85,57.25,58.19,4418300,49.94
+2002-11-14,58.90,59.18,58.11,59.05,3073200,50.68
+2002-11-13,58.60,59.24,57.60,57.95,3876400,49.74
+2002-11-12,58.64,58.91,58.00,58.35,4570900,50.08
+2002-11-11,58.75,58.75,57.67,58.50,2433000,50.21
+2002-11-08,60.40,60.86,58.40,58.61,4367800,50.30
+2002-11-07,62.30,62.65,59.74,60.10,4701300,51.58
+2002-11-06,63.41,63.41,61.00,63.00,4829200,54.07
+2002-11-05,63.55,63.70,62.66,63.40,2659000,54.41
+2002-11-04,62.65,63.97,62.03,62.97,2960500,54.05
+2002-11-01,62.25,62.25,60.90,62.02,2458000,53.23
+2002-10-31,62.00,62.24,61.30,61.58,2869800,52.85
+2002-10-30,61.60,62.34,61.01,62.00,3387100,53.21
+2002-10-29,61.85,61.85,59.75,60.56,2594000,51.98
+2002-10-28,62.70,62.80,61.19,61.43,2133400,52.72
+2002-10-25,61.27,62.64,59.75,61.55,3443300,52.83
+2002-10-24,63.95,64.45,61.05,61.27,4351000,52.59
+2002-10-23,62.10,63.75,60.35,63.50,5214700,54.50
+2002-10-22,61.72,63.06,61.55,62.71,4573500,53.82
+2002-10-21,63.16,63.17,61.20,61.72,4213500,52.97
+2002-10-18,60.15,63.45,60.10,63.41,3329100,54.42
+2002-10-17,64.00,64.05,61.00,61.00,4356700,52.35
+2002-10-16,62.20,62.35,61.34,62.11,3708300,53.31
+2002-10-15,60.95,62.51,60.75,62.50,4030200,53.64
+2002-10-14,58.29,59.67,57.90,59.00,2236900,50.64
+2002-10-11,57.00,58.84,57.00,58.29,2383800,50.03
+2002-10-10,54.50,56.48,53.85,56.48,4267900,48.48
+2002-10-09,55.10,55.60,53.86,53.98,3512100,46.33
+2002-10-08,54.29,57.12,54.29,55.96,4065500,48.03
+2002-10-07,55.90,56.65,54.02,54.15,3788900,46.48
+2002-10-04,56.86,57.75,54.95,55.50,3885600,47.63
+2002-10-03,58.15,59.64,56.62,56.90,6069800,48.84
+2002-10-02,59.15,60.49,58.45,59.00,4013000,50.64
+2002-10-01,57.85,59.35,57.39,59.15,5304300,50.77
+2002-09-30,55.82,56.50,54.25,55.90,6061200,47.98
+2002-09-27,57.95,58.20,55.80,55.81,3898100,47.90
+2002-09-26,57.50,58.40,56.65,58.40,4580800,50.12
+2002-09-25,58.50,59.05,55.77,57.22,6687200,49.11
+2002-09-24,60.00,61.10,57.46,58.05,4891800,49.82
+2002-09-23,58.50,60.97,57.22,60.60,5451900,52.01
+2002-09-20,60.15,60.55,58.40,58.55,5378000,50.25
+2002-09-19,60.62,61.25,59.85,59.85,4486400,51.37
+2002-09-18,58.25,61.25,57.59,60.81,9688400,52.19
+2002-09-17,61.48,61.65,57.62,58.00,5514600,49.78
+2002-09-16,62.00,62.08,59.72,61.28,4386800,52.60
+2002-09-13,62.13,62.95,62.00,62.53,3188900,53.67
+2002-09-12,63.45,63.46,61.90,62.13,3580500,53.32
+2002-09-11,64.00,64.15,63.65,63.73,2540700,54.51
+2002-09-10,64.10,64.11,62.65,62.82,2946400,53.73
+2002-09-09,63.33,65.00,63.05,64.70,1997300,55.34
+2002-09-06,63.45,63.98,62.92,63.33,1789700,54.17
+2002-09-05,62.35,63.40,61.62,63.00,2574600,53.88
+2002-09-04,62.12,63.40,61.50,63.20,2672400,54.06
+2002-09-03,63.85,63.86,61.67,61.87,3734000,52.92
+2002-08-30,64.00,64.82,63.97,64.10,2333500,54.83
+2002-08-29,63.50,64.70,63.46,64.06,2712600,54.79
+2002-08-28,63.05,64.09,63.05,63.85,2523100,54.61
+2002-08-27,64.00,64.20,63.00,63.20,3364200,54.06
+2002-08-26,64.50,64.52,63.60,64.15,2393200,54.87
+2002-08-23,63.35,65.05,63.30,64.34,2710800,55.03
+2002-08-22,64.15,64.28,62.72,63.21,3195000,54.06
+2002-08-21,64.35,64.68,63.16,64.15,2643400,54.87
+2002-08-20,64.80,64.81,63.50,63.88,2457500,54.64
+2002-08-19,63.85,65.59,63.78,64.85,2713000,55.47
+2002-08-16,63.42,65.13,63.16,64.10,2924100,54.83
+2002-08-15,64.13,64.80,63.10,63.71,3383000,54.49
+2002-08-14,61.17,63.89,60.90,63.88,4402300,54.64
+2002-08-13,61.20,62.42,61.02,61.17,2978600,52.32
+2002-08-12,61.65,62.06,61.00,61.50,2086600,52.60
+2002-08-09,61.05,62.60,59.90,62.11,3057400,53.12
+2002-08-08,59.35,61.55,58.60,61.20,3362300,52.35
+2002-08-07,60.10,60.39,57.85,59.64,3944600,51.01
+2002-08-06,59.27,60.85,58.30,59.70,5828700,51.06
+2002-08-05,60.35,61.87,59.40,61.01,4938500,52.18
+2002-08-02,61.75,61.80,59.54,60.50,4577100,51.75
+2002-08-01,61.75,62.45,60.55,62.10,3410800,53.11
+2002-07-31,61.00,61.95,59.80,61.95,4002300,52.99
+2002-07-30,59.90,61.90,59.84,61.36,3297300,52.48
+2002-07-29,59.90,60.65,59.15,60.28,3750500,51.56
+2002-07-26,57.69,59.00,57.50,58.96,4096700,50.43
+2002-07-25,58.59,59.40,55.38,57.69,5143300,49.34
+2002-07-24,54.05,58.63,52.60,58.59,6769100,50.11
+2002-07-23,55.17,56.05,54.00,55.41,6383900,47.39
+2002-07-22,56.30,57.17,54.45,54.67,4889900,46.76
+2002-07-19,56.90,57.70,55.99,56.12,3750300,48.00
+2002-07-18,58.95,59.50,57.50,57.82,4665700,49.45
+2002-07-17,60.00,60.00,58.50,59.20,4326400,50.63
+2002-07-16,58.25,60.40,58.25,59.15,5210100,50.59
+2002-07-15,57.50,59.02,57.20,58.85,5212400,50.34
+2002-07-12,58.40,58.70,57.10,57.40,4344400,49.09
+2002-07-11,56.75,58.45,55.61,58.20,5276700,49.78
+2002-07-10,58.15,58.89,56.80,56.85,5668900,48.62
+2002-07-09,60.28,60.40,57.32,57.47,4941100,49.15
+2002-07-08,61.00,61.80,59.55,60.10,3596800,51.40
+2002-07-05,60.10,60.94,59.89,60.90,1284800,52.09
+2002-07-03,60.20,60.32,58.13,59.30,4677500,50.72
+2002-07-02,61.07,61.40,60.20,60.20,4024800,51.49
+2002-07-01,61.45,62.10,60.78,60.82,4853400,52.02
+2002-06-28,62.50,62.73,61.20,61.20,4443600,52.35
+2002-06-27,61.40,62.63,61.29,62.50,3963600,53.46
+2002-06-26,61.40,61.40,59.80,60.42,4841600,51.68
+2002-06-25,62.25,63.53,61.35,61.40,2978200,52.52
+2002-06-24,61.92,62.79,60.75,62.08,4915000,53.10
+2002-06-21,62.85,63.36,61.67,61.92,4408300,52.96
+2002-06-20,64.95,64.95,63.15,63.42,2479100,54.24
+2002-06-19,65.55,65.60,65.15,65.21,2888700,55.77
+2002-06-18,64.80,66.50,64.42,65.97,2846100,56.42
+2002-06-17,63.25,64.85,62.93,64.68,2162600,55.32
+2002-06-14,62.39,63.15,62.30,62.68,4164400,53.61
+2002-06-13,63.80,63.82,62.34,62.39,3003000,53.36
+2002-06-12,63.20,64.14,62.98,64.13,3920700,54.66
+2002-06-11,65.00,65.00,63.38,63.45,2586900,54.08
+2002-06-10,64.10,65.35,64.10,64.77,2115300,55.21
+2002-06-07,63.83,64.96,63.60,63.88,3406400,54.45
+2002-06-06,64.50,64.50,63.64,63.83,2130600,54.41
+2002-06-05,64.05,64.55,64.00,64.50,2284300,54.98
+2002-06-04,63.85,64.35,63.22,63.80,3397600,54.38
+2002-06-03,65.55,65.64,64.55,64.55,2243900,55.02
+2002-05-31,65.30,65.94,65.12,65.55,3026800,55.87
+2002-05-30,64.40,65.21,64.10,65.15,2268200,55.53
+2002-05-29,64.90,65.50,64.80,65.00,1997400,55.40
+2002-05-28,65.14,65.23,63.96,64.48,2697600,54.96
+2002-05-24,64.70,65.30,64.56,64.89,1713500,55.31
+2002-05-23,65.75,65.85,64.15,64.45,3849000,54.94
+2002-05-22,64.75,65.95,64.75,65.92,3032300,56.19
+2002-05-21,65.80,66.04,64.95,64.98,3467500,55.39
+2002-05-20,67.30,67.30,66.40,66.42,1365900,56.61
+2002-05-17,67.15,67.70,66.82,67.45,1726700,57.49
+2002-05-16,67.35,67.97,67.18,67.45,1597900,57.49
+2002-05-15,67.00,67.74,67.00,67.18,2361900,57.26
+2002-05-14,66.83,67.70,66.36,67.55,2680400,57.58
+2002-05-13,65.50,66.99,65.26,66.82,1961600,56.96
+2002-05-10,66.25,66.25,65.30,65.34,2238800,55.69
+2002-05-09,66.13,66.91,66.05,66.25,1928200,56.47
+2002-05-08,67.60,67.70,66.40,66.50,2876500,56.68
+2002-05-07,67.11,68.00,66.90,67.61,2943000,57.63
+2002-05-06,67.25,67.80,66.96,67.10,3169500,57.19
+2002-05-03,65.95,67.20,65.90,67.07,3355600,57.17
+2002-05-02,65.45,65.75,65.20,65.75,2605800,56.04
+2002-05-01,65.73,65.77,64.96,65.45,1940600,55.79
+2002-04-30,64.98,65.38,64.80,65.35,2518500,55.70
+2002-04-29,64.85,65.28,64.66,64.98,3152200,55.39
+2002-04-26,65.59,65.59,64.70,65.20,2806100,55.58
+2002-04-25,65.80,66.12,65.52,65.58,2977600,55.90
+2002-04-24,66.00,66.65,65.43,66.03,2570100,56.28
+2002-04-23,63.98,66.24,63.98,65.77,4020300,56.06
+2002-04-22,65.60,66.20,65.40,65.85,2491200,56.13
+2002-04-19,66.02,66.10,65.15,65.35,2771200,55.70
+2002-04-18,66.50,66.85,65.47,66.02,1981800,56.27
+2002-04-17,67.31,67.43,66.20,66.33,2307400,56.54
+2002-04-16,66.60,67.39,66.25,67.31,2348800,57.37
+2002-04-15,66.88,66.89,65.85,66.44,2271600,56.63
+2002-04-12,66.30,67.43,66.30,66.88,2653700,57.01
+2002-04-11,67.41,67.55,66.10,66.10,2402700,56.34
+2002-04-10,67.31,67.80,66.82,67.66,3003900,57.67
+2002-04-09,67.52,68.06,67.26,67.30,2564500,57.37
+2002-04-08,67.10,68.50,67.05,67.51,4826300,57.54
+2002-04-05,67.00,67.45,66.72,66.90,2540400,57.02
+2002-04-04,65.75,66.80,65.65,66.50,4025500,56.68
+2002-04-03,65.10,65.36,64.60,65.13,3686400,55.52
+2002-04-02,64.15,65.15,64.15,64.81,3584400,55.24
+2002-04-01,63.42,63.85,63.40,63.70,3183800,54.30
+2002-03-28,63.65,63.65,63.05,63.37,3323500,54.02
+2002-03-27,63.55,63.77,63.25,63.49,2659500,54.12
+2002-03-26,62.95,63.69,62.80,63.32,2257400,53.97
+2002-03-25,63.75,63.80,62.95,62.95,3120000,53.66
+2002-03-22,63.90,64.09,63.56,63.75,2832900,54.34
+2002-03-21,63.50,64.45,63.15,64.33,4222200,54.83
+2002-03-20,63.80,64.22,63.40,63.40,4077500,54.04
+2002-03-19,65.15,65.33,64.48,64.60,3075300,55.06
+2002-03-18,65.70,65.88,64.75,64.95,2767700,55.36
+2002-03-15,64.75,65.67,64.68,65.36,4277400,55.71
+2002-03-14,64.65,64.87,64.15,64.55,2632900,55.02
+2002-03-13,64.30,64.94,64.17,64.65,3369300,55.11
+2002-03-12,64.40,65.44,64.33,64.83,3212500,55.26
+2002-03-11,63.75,64.45,63.62,64.37,3981800,54.87
+2002-03-08,64.55,64.70,63.47,63.66,4149100,54.26
+2002-03-07,65.65,65.85,64.29,64.40,4259800,54.89
+2002-03-06,64.30,65.97,64.25,65.00,3673500,55.22
+2002-03-05,64.30,64.75,64.14,64.19,4332900,54.53
+2002-03-04,65.00,65.80,64.23,64.40,4967700,54.71
+2002-03-01,63.95,64.80,63.89,64.68,3346100,54.95
+2002-02-28,63.30,64.30,63.25,63.74,3696300,54.15
+2002-02-27,63.00,64.40,62.95,63.97,3410800,54.34
+2002-02-26,63.87,64.60,62.59,62.70,3683000,53.26
+2002-02-25,62.65,64.08,62.55,63.72,3862500,54.13
+2002-02-22,61.05,62.35,60.71,62.05,4859800,52.71
+2002-02-21,63.00,63.60,61.00,61.00,6089900,51.82
+2002-02-20,62.79,63.48,61.30,63.15,8062700,53.65
+2002-02-19,63.60,64.57,63.30,63.92,3347800,54.30
+2002-02-15,64.18,64.36,63.45,63.61,4374700,54.04
+2002-02-14,64.60,64.80,63.40,63.65,5543600,54.07
+2002-02-13,65.70,65.70,64.18,65.19,4053200,55.38
+2002-02-12,66.04,66.46,65.34,65.50,3169200,55.64
+2002-02-11,65.31,66.20,64.87,66.00,2869000,56.07
+2002-02-08,63.60,65.56,63.58,65.31,4512500,55.48
+2002-02-07,63.70,64.44,62.75,63.60,6361000,54.03
+2002-02-06,64.55,64.80,63.00,63.99,5379900,54.36
+2002-02-05,63.00,65.30,63.00,65.20,5640400,55.39
+2002-02-04,67.35,67.55,65.40,65.68,3029200,55.79
+2002-01-31,67.55,67.55,65.65,67.12,3735000,57.02
+2002-01-30,65.90,68.05,65.15,67.75,4739600,57.55
+2002-01-29,67.20,67.42,65.27,65.65,4024100,55.77
+2002-01-28,67.25,67.45,66.30,67.21,3893200,57.09
+2002-01-25,67.95,67.95,66.65,67.10,3476200,57.00
+2002-01-24,68.75,68.79,67.35,67.50,3651200,57.34
+2002-01-23,68.59,69.08,68.52,68.52,2654700,58.21
+2002-01-22,69.15,69.20,67.90,68.58,2446700,58.26
+2002-01-18,67.00,68.20,66.98,68.06,2492100,57.82
+2002-01-17,68.00,68.23,67.35,67.36,2619400,57.22
+2002-01-16,68.60,69.50,67.81,67.96,4076300,57.73
+2002-01-15,66.35,68.75,66.35,68.60,4438500,58.28
+2002-01-14,65.25,66.50,65.20,66.00,4796200,56.07
+2002-01-11,65.30,65.30,64.45,64.69,2401300,54.95
+2002-01-10,64.30,65.10,64.17,64.69,2900100,54.95
+2002-01-09,63.45,64.36,63.23,64.30,3820800,54.62
+2002-01-08,63.50,63.90,62.80,62.96,3884900,53.48
+2002-01-07,64.70,65.35,62.60,63.00,6076100,53.52
+2002-01-04,65.55,65.93,64.65,64.68,3455000,54.95
+2002-01-03,65.53,65.80,65.09,65.76,2294500,55.86
+2002-01-02,66.00,66.00,64.50,65.53,2621800,55.67
+2001-12-31,65.75,65.92,65.15,65.40,1827200,55.56
+2001-12-28,65.58,65.97,65.25,65.92,1839500,56.00
+2001-12-27,64.80,65.62,64.72,65.58,1565800,55.71
+2001-12-26,65.55,65.63,64.94,65.03,1669100,55.24
+2001-12-24,65.85,65.90,65.30,65.45,719300,55.60
+2001-12-21,65.85,66.00,64.90,65.65,3382000,55.77
+2001-12-20,65.25,66.20,64.60,65.56,3081500,55.69
+2001-12-19,64.20,64.90,63.95,64.85,3045900,55.09
+2001-12-18,64.60,64.60,63.40,63.88,4211300,54.27
+2001-12-17,64.30,65.14,63.77,63.90,3382600,54.28
+2001-12-14,64.50,64.50,63.00,64.05,2757600,54.41
+2001-12-13,65.45,65.86,64.00,64.38,3333900,54.69
+2001-12-12,65.85,66.15,65.00,65.70,2925800,55.64
+2001-12-11,66.20,66.33,65.15,65.20,3203600,55.22
+2001-12-10,65.10,65.65,64.85,65.00,3566300,55.05
+2001-12-07,63.50,64.93,63.20,64.25,4508100,54.41
+2001-12-06,64.50,64.95,62.49,63.31,8049700,53.62
+2001-12-05,65.20,65.88,64.92,65.45,4040700,55.43
+2001-12-04,65.78,66.14,64.80,65.70,3302800,55.64
+2001-12-03,65.90,65.93,65.12,65.78,2945200,55.71
+2001-11-30,65.90,66.50,65.30,66.17,4720900,56.04
+2001-11-29,66.60,67.36,66.10,66.33,2361000,56.18
+2001-11-28,67.88,67.89,66.00,66.58,2359300,56.39
+2001-11-27,68.25,68.55,67.16,67.88,2265400,57.49
+2001-11-26,67.50,68.45,67.45,68.45,2103500,57.97
+2001-11-23,66.75,67.40,66.40,67.11,697300,56.84
+2001-11-21,67.45,67.58,66.32,66.85,1647000,56.62
+2001-11-20,67.75,67.85,67.03,67.48,1898800,57.15
+2001-11-19,67.28,67.47,66.45,67.47,3101800,57.14
+2001-11-16,68.51,68.51,66.72,67.28,3222600,56.98
+2001-11-15,69.73,70.14,68.08,68.51,3216000,58.02
+2001-11-14,70.25,70.48,69.05,69.49,2501000,58.85
+2001-11-13,69.75,70.14,69.49,70.04,3027800,59.32
+2001-11-12,68.35,69.28,67.00,69.00,1638700,58.44
+2001-11-09,69.60,70.59,68.00,68.41,2969700,57.94
+2001-11-08,70.83,70.83,69.09,69.45,3195400,58.82
+2001-11-07,69.50,71.25,69.47,70.79,3816100,59.95
+2001-11-06,70.00,70.09,68.30,69.30,3732800,58.69
+2001-11-05,69.80,70.51,69.80,70.09,3089800,59.36
+2001-11-02,69.25,69.83,69.03,69.52,2181000,58.88
+2001-11-01,67.88,70.10,67.88,69.71,4562100,59.04
+2001-10-31,66.48,68.15,66.02,67.82,3156200,57.44
+2001-10-30,66.90,66.90,65.72,66.48,2377900,56.30
+2001-10-29,67.17,67.17,66.20,66.97,3644000,56.72
+2001-10-26,66.50,67.75,66.20,67.42,2564000,57.10
+2001-10-25,66.01,66.75,65.45,66.75,3179300,56.53
+2001-10-24,66.44,66.45,65.70,66.01,3649200,55.90
+2001-10-23,66.40,66.81,65.70,66.45,2397400,56.28
+2001-10-22,66.50,67.10,66.20,66.40,3046500,56.23
+2001-10-19,66.85,66.95,65.50,66.77,2104500,56.55
+2001-10-18,66.65,67.28,66.42,66.87,2092300,56.63
+2001-10-17,67.09,67.22,66.35,66.65,4164400,56.45
+2001-10-16,65.85,67.41,65.48,67.09,3667100,56.82
+2001-10-15,64.50,65.55,63.35,65.34,4799100,55.34
+2001-10-12,64.20,64.60,63.20,64.10,3932500,54.29
+2001-10-11,66.10,66.29,63.75,64.68,8980200,54.78
+2001-10-10,68.25,68.26,66.75,66.75,3739500,56.53
+2001-10-09,68.30,68.90,67.85,68.79,3178500,58.26
+2001-10-08,68.30,68.60,67.78,68.36,2028200,57.89
+2001-10-05,67.78,68.61,67.55,68.30,3200500,57.84
+2001-10-04,67.75,68.41,67.45,67.77,3977400,57.39
+2001-10-03,67.49,68.70,66.70,67.76,4306900,57.39
+2001-10-02,65.80,67.78,65.40,67.65,4698300,57.29
+2001-10-01,65.30,66.10,64.75,65.85,2705700,55.77
+2001-09-28,65.30,65.44,63.58,65.00,4011100,55.05
+2001-09-27,62.90,64.65,62.75,64.56,2432800,54.68
+2001-09-26,63.17,63.60,62.20,63.14,3356700,53.47
+2001-09-25,62.40,62.58,61.12,62.17,4040100,52.65
+2001-09-24,61.60,62.90,61.25,61.48,3856000,52.07
+2001-09-21,60.00,61.51,58.80,61.22,5329800,51.85
+2001-09-20,62.50,62.80,61.40,61.51,4515800,52.09
+2001-09-19,64.80,65.75,62.60,63.77,6235900,54.01
+2001-09-18,63.50,65.65,62.80,64.70,8039100,54.79
+2001-09-17,62.50,62.80,61.70,62.31,9199200,52.77
+2001-09-10,60.15,61.97,60.10,61.07,3069300,51.72
+2001-09-07,61.98,61.98,59.62,60.80,4453200,51.49
+2001-09-06,63.10,63.74,61.80,61.98,2584000,52.49
+2001-09-05,63.05,63.78,62.38,63.04,2459100,53.39
+2001-09-04,62.80,64.30,61.90,63.60,3939100,53.86
+2001-08-31,62.95,63.00,62.01,62.88,3498900,53.25
+2001-08-30,64.05,64.27,63.25,63.33,3687600,53.63
+2001-08-29,63.20,63.70,63.20,63.37,3593500,53.67
+2001-08-28,64.30,64.61,62.69,62.80,4402600,53.19
+2001-08-27,65.25,65.32,64.10,64.40,2667900,54.54
+2001-08-24,66.40,66.40,63.92,64.89,4500400,54.96
+2001-08-23,66.75,66.87,65.76,66.40,2511100,56.23
+2001-08-22,67.33,67.45,65.74,66.52,3554900,56.34
+2001-08-21,68.65,68.75,67.05,67.15,3174600,56.87
+2001-08-20,68.85,69.08,68.58,68.75,2032100,58.22
+2001-08-17,69.00,69.25,68.39,69.00,1774500,58.44
+2001-08-16,69.50,69.90,69.01,69.20,1600700,58.61
+2001-08-15,69.50,69.70,69.23,69.48,2759200,58.84
+2001-08-14,69.30,70.40,69.20,69.57,2950900,58.92
+2001-08-13,68.70,69.02,67.86,68.52,1676100,58.03
+2001-08-10,68.45,68.88,68.09,68.75,1216700,58.22
+2001-08-09,68.30,68.80,67.25,68.80,1782500,58.27
+2001-08-08,67.98,68.33,67.52,68.21,1851600,57.77
+2001-08-07,67.45,68.25,67.43,67.98,1183600,57.57
+2001-08-06,68.35,68.65,67.31,67.60,1568100,57.25
+2001-08-03,68.80,68.85,67.50,68.16,1700200,57.73
+2001-08-02,68.60,68.68,67.65,68.45,2013500,57.97
+2001-08-01,68.70,69.75,68.55,68.73,2312400,58.21
+2001-07-31,68.50,68.98,68.00,68.44,2594900,57.96
+2001-07-30,67.80,68.55,67.80,68.24,1505800,57.79
+2001-07-27,67.13,67.85,66.55,67.84,2833800,57.45
+2001-07-26,67.15,67.25,66.70,67.13,1894900,56.85
+2001-07-25,67.15,67.22,66.05,67.06,2097600,56.79
+2001-07-24,67.85,68.09,66.60,66.94,2554000,56.69
+2001-07-23,67.56,68.00,67.20,67.53,2252800,57.19
+2001-07-20,67.50,67.80,66.90,67.56,2846600,57.22
+2001-07-19,67.25,67.79,66.35,67.30,3426800,57.00
+2001-07-18,66.70,67.50,66.70,67.20,2961000,56.91
+2001-07-17,68.10,68.52,67.25,67.45,2715500,57.12
+2001-07-16,68.20,68.83,67.81,68.04,1935600,57.62
+2001-07-13,67.85,69.19,67.50,68.00,2189300,57.59
+2001-07-12,66.82,68.55,66.65,68.50,2893900,58.01
+2001-07-11,66.02,66.89,65.96,66.76,2913900,56.54
+2001-07-10,67.25,67.64,66.10,66.55,2900300,56.36
+2001-07-09,67.65,67.99,66.97,67.50,3137400,57.17
+2001-07-06,68.60,68.90,67.40,67.50,1876900,57.17
+2001-07-05,68.10,68.90,68.10,68.30,1959900,57.84
+2001-07-03,67.90,68.03,67.70,67.95,1592300,57.55
+2001-07-02,68.90,68.90,67.50,67.60,3444200,57.25
+2001-06-29,68.20,70.00,67.00,68.05,5298400,57.63
+2001-06-28,68.30,69.25,67.95,68.72,2218200,58.20
+2001-06-27,68.80,69.20,67.90,67.90,2273500,57.50
+2001-06-26,68.50,69.15,68.25,68.59,3283100,58.09
+2001-06-25,70.05,70.35,68.70,68.70,3435700,58.18
+2001-06-22,69.74,70.18,69.07,69.89,3243700,59.19
+2001-06-21,67.45,69.70,67.25,69.70,3006400,59.03
+2001-06-20,65.95,67.80,65.60,66.95,2616500,56.70
+2001-06-19,65.50,66.60,65.10,65.83,2213900,55.75
+2001-06-18,65.40,65.90,64.90,65.37,1862500,55.36
+2001-06-15,65.50,65.90,64.80,64.95,3873800,55.01
+2001-06-14,66.00,67.16,65.40,66.47,3037100,56.29
+2001-06-13,68.38,68.55,66.75,66.95,2187900,56.70
+2001-06-12,67.85,68.70,67.40,68.48,1603900,58.00
+2001-06-11,68.75,68.89,67.96,68.06,1668100,57.64
+2001-06-08,67.93,68.25,67.55,67.95,1309400,57.55
+2001-06-07,67.75,68.30,67.50,67.85,2479400,57.46
+2001-06-06,67.10,67.71,66.88,67.38,2448700,56.90
+2001-06-05,66.75,67.26,66.39,67.22,1550400,56.76
+2001-06-04,66.60,67.05,65.95,67.05,1542300,56.62
+2001-06-01,66.15,66.78,65.26,66.77,2672600,56.38
+2001-05-31,66.10,66.37,65.19,66.20,2466700,55.90
+2001-05-30,65.40,66.40,65.29,65.60,2527400,55.39
+2001-05-29,64.50,65.73,64.50,65.08,1485600,54.95
+2001-05-25,65.00,65.05,64.16,64.16,2017100,54.18
+2001-05-24,66.00,66.65,64.60,64.70,4213500,54.63
+2001-05-23,62.80,65.55,62.80,65.18,5242100,55.04
+2001-05-22,61.45,62.43,61.45,62.43,3700300,52.72
+2001-05-21,62.18,62.30,61.30,61.50,4395900,51.93
+2001-05-18,63.00,63.01,60.55,61.15,4611700,51.63
+2001-05-17,63.10,63.13,61.28,62.58,4672300,52.84
+2001-05-16,63.36,63.95,62.70,63.76,2750400,53.84
+2001-05-15,63.30,63.78,62.68,63.35,2638700,53.49
+2001-05-14,62.10,63.39,62.10,63.38,2524800,53.52
+2001-05-11,64.60,64.85,61.91,62.00,3821300,52.35
+2001-05-10,64.75,64.93,63.40,64.15,2286400,54.17
+2001-05-09,65.28,65.68,64.20,64.63,2213000,54.57
+2001-05-08,65.30,65.90,64.40,65.53,2275100,55.33
+2001-05-07,65.06,65.41,64.16,64.71,2231300,54.64
+2001-05-04,64.55,65.36,64.45,65.00,2599300,54.89
+2001-05-03,65.00,65.00,63.50,64.25,2342200,54.25
+2001-05-02,65.50,65.50,64.41,65.00,2529400,54.89
+2001-05-01,65.95,66.25,64.94,65.60,2580900,55.39
+2001-04-30,65.31,66.30,64.96,65.60,3542900,55.40
+2001-04-27,64.30,65.26,63.50,65.19,2457600,55.05
+2001-04-26,64.75,66.00,64.59,64.75,1912000,54.67
+2001-04-25,63.90,64.75,63.65,64.39,2107400,54.37
+2001-04-24,63.90,64.42,63.00,63.15,2444500,53.32
+2001-04-23,63.50,63.70,61.40,62.80,3159700,53.03
+2001-04-20,64.53,64.70,63.00,63.53,3315000,53.64
+2001-04-19,64.10,64.93,64.00,64.33,2318500,54.32
+2001-04-18,62.50,64.00,62.05,64.00,4909600,54.04
+2001-04-17,61.45,63.33,61.40,63.33,3354800,53.48
+2001-04-16,61.00,61.95,60.00,60.85,2606400,51.38
+2001-04-12,60.47,61.25,59.56,60.15,2717600,50.79
+2001-04-11,60.75,60.76,59.53,60.38,4150700,50.98
+2001-04-10,62.50,62.63,61.25,61.48,4287900,51.91
+2001-04-09,62.45,63.65,62.35,63.16,2222700,53.33
+2001-04-06,62.35,63.35,61.95,62.23,3295400,52.55
+2001-04-05,62.25,62.62,60.35,62.21,5806400,52.53
+2001-04-04,63.25,63.30,61.36,62.75,5432900,52.99
+2001-04-03,66.25,66.76,64.84,65.18,3451500,55.04
+2001-04-02,64.50,66.45,64.01,66.29,3552600,55.97
+2001-03-30,64.06,64.83,63.90,64.83,2991800,54.74
+2001-03-29,63.10,64.43,62.75,64.06,3061500,54.09
+2001-03-28,61.80,63.76,61.60,63.10,4621300,53.28
+2001-03-27,60.75,61.70,60.15,61.15,4434100,51.63
+2001-03-26,61.20,61.50,59.40,60.00,3372500,50.66
+2001-03-23,60.30,61.90,60.19,61.50,3670500,51.93
+2001-03-22,61.50,62.85,60.88,61.50,5869200,51.93
+2001-03-21,62.45,62.95,61.52,61.56,3269500,51.98
+2001-03-20,62.70,64.10,61.65,62.45,2916200,52.73
+2001-03-19,62.40,62.75,61.32,62.37,2179800,52.66
+2001-03-16,60.80,62.88,60.79,62.05,4573700,52.39
+2001-03-15,61.33,61.34,60.00,61.08,3709200,51.58
+2001-03-14,61.00,63.30,60.75,61.33,5217400,51.79
+2001-03-13,63.60,64.15,60.00,62.60,4146300,52.86
+2001-03-12,64.00,65.35,63.04,63.20,3596500,53.37
+2001-03-09,66.35,66.70,65.35,66.45,2471900,56.11
+2001-03-08,67.05,67.43,66.50,67.15,2662100,56.70
+2001-03-07,66.35,67.20,65.40,67.20,2366200,56.57
+2001-03-06,67.20,67.34,65.23,65.90,2804700,55.48
+2001-03-05,66.15,67.30,65.31,67.07,3129700,56.46
+2001-03-02,67.35,69.10,66.60,66.80,3470700,56.24
+2001-03-01,65.86,67.75,65.86,67.68,4146700,56.98
+2001-02-28,65.40,66.00,63.90,65.85,3756600,55.44
+2001-02-27,63.80,65.19,63.80,65.00,4765900,54.72
+2001-02-26,64.95,65.15,63.34,65.00,4505000,54.72
+2001-02-23,66.25,67.10,64.87,65.88,3240400,55.46
+2001-02-22,66.85,66.97,65.90,66.61,4236400,56.08
+2001-02-21,67.00,67.74,66.45,67.30,2891700,56.66
+2001-02-20,67.00,67.52,66.81,67.25,2454500,56.62
+2001-02-16,65.55,67.69,65.52,67.62,4183500,56.93
+2001-02-15,65.75,66.50,64.75,65.10,4108500,54.81
+2001-02-14,65.00,66.70,65.00,66.53,4211000,56.01
+2001-02-13,64.70,65.25,64.44,64.82,3030400,54.57
+2001-02-12,64.40,66.62,64.40,65.68,3252400,55.29
+2001-02-09,64.75,65.10,63.95,64.36,2943700,54.18
+2001-02-08,65.30,65.30,64.05,64.68,4730200,54.45
+2001-02-07,61.20,63.88,61.20,62.20,4067000,52.36
+2001-02-06,61.90,62.20,61.52,62.12,4007800,52.30
+2001-02-05,62.25,62.45,61.35,61.80,3136100,52.03
+2001-02-02,62.85,63.19,62.15,62.35,3672900,52.49
+2001-02-01,62.00,63.40,61.85,62.60,3484200,52.70
+2001-01-31,60.52,62.80,59.40,61.00,6060200,51.35
+2001-01-30,59.75,60.75,59.50,60.52,6289900,50.95
+2001-01-29,61.00,61.36,59.63,60.05,5682800,50.55
+2001-01-26,61.50,62.88,61.50,62.00,2515500,52.20
+2001-01-25,61.50,62.81,61.06,62.69,4536700,52.78
+2001-01-24,62.38,62.62,59.69,60.62,8559000,51.04
+2001-01-23,62.06,63.44,61.31,62.56,3980200,52.67
+2001-01-22,62.75,63.38,62.25,62.75,4386800,52.83
+2001-01-19,62.31,63.19,60.81,62.81,6840600,52.88
+2001-01-18,63.88,64.69,62.25,62.25,4200600,52.41
+2001-01-17,64.75,65.00,63.69,63.88,4539100,53.78
+2001-01-16,62.25,63.88,62.25,63.44,2522700,53.41
+2001-01-12,62.88,63.75,62.12,62.44,3586900,52.56
+2001-01-11,63.88,64.62,61.62,62.25,6782700,52.41
+2001-01-10,62.56,64.12,62.56,63.44,4652900,53.41
+2001-01-09,64.50,64.81,61.88,62.06,3989300,52.25
+2001-01-08,62.88,64.75,62.75,64.00,4731600,53.88
+2001-01-05,61.62,64.25,61.56,62.06,7296100,52.25
+2001-01-04,62.62,63.69,58.75,60.00,11836600,50.51
+2001-01-03,65.75,68.12,62.19,62.75,8304800,52.83
+2001-01-02,68.88,69.50,65.75,66.31,4308000,55.83
+2000-12-29,69.50,70.12,68.81,68.88,1749000,57.98
+2000-12-28,67.25,69.31,67.06,69.00,2929900,58.09
+2000-12-27,66.81,67.25,66.62,67.00,3133300,56.41
+2000-12-26,64.44,67.38,64.44,66.69,3459400,56.14
+2000-12-22,66.38,66.38,62.62,64.44,4571900,54.25
+2000-12-21,65.88,66.69,65.69,66.44,3097000,55.93
+2000-12-20,66.00,66.62,64.75,65.38,5123400,55.04
+2000-12-19,67.50,67.75,64.38,65.12,4918300,54.83
+2000-12-18,66.88,70.12,66.88,68.19,5023500,57.41
+2000-12-15,64.12,66.75,64.12,66.38,4667900,55.88
+2000-12-14,64.88,65.44,63.50,65.06,3131100,54.77
+2000-12-13,64.62,65.38,64.31,65.00,3629000,54.72
+2000-12-12,64.19,64.69,62.75,64.25,2340400,54.09
+2000-12-11,63.75,65.56,63.75,64.19,2219900,54.04
+2000-12-08,62.88,64.00,62.38,63.69,3034600,53.62
+2000-12-07,62.38,63.94,62.25,62.44,2871600,52.56
+2000-12-06,63.81,64.31,61.50,62.06,5564200,52.11
+2000-12-05,59.81,63.94,59.81,63.69,4910900,53.47
+2000-12-04,59.81,60.75,59.00,60.31,1862500,50.64
+2000-12-01,60.62,60.62,59.31,59.75,2897800,50.16
+2000-11-30,59.75,60.69,59.69,60.44,3708900,50.74
+2000-11-29,59.69,61.00,59.12,59.50,4928200,49.95
+2000-11-28,58.88,60.25,58.56,59.94,3366300,50.32
+2000-11-27,58.38,59.00,57.88,59.00,2057800,49.53
+2000-11-24,58.88,58.88,57.12,57.88,975600,48.59
+2000-11-22,58.62,60.12,58.44,59.00,3666300,49.53
+2000-11-21,58.75,58.75,57.00,58.12,2401500,48.80
+2000-11-20,59.06,60.00,58.75,58.88,2700600,49.43
+2000-11-17,59.94,60.38,59.00,59.00,3449800,49.53
+2000-11-16,58.38,59.94,57.88,59.44,1898100,49.90
+2000-11-15,58.75,59.75,58.56,59.38,2346000,49.85
+2000-11-14,58.69,58.88,58.06,58.69,3794100,49.27
+2000-11-13,58.00,59.75,56.69,57.88,3286300,48.59
+2000-11-10,58.62,59.44,57.62,58.19,2148900,48.85
+2000-11-09,57.31,59.06,57.00,58.38,3619900,49.01
+2000-11-08,55.81,56.62,55.00,56.25,2385600,47.23
+2000-11-07,58.00,58.62,55.62,56.12,3022100,47.12
+2000-11-06,56.56,58.06,56.00,57.62,3307700,48.38
+2000-11-03,57.75,58.56,55.81,56.50,3507900,47.44
+2000-11-02,60.50,60.50,56.62,57.38,6496800,48.17
+2000-11-01,60.88,61.88,60.19,60.56,3940300,50.85
+2000-10-31,60.56,61.00,59.06,60.00,5121000,50.37
+2000-10-30,59.75,60.88,59.75,60.50,4880700,50.79
+2000-10-27,57.25,60.31,57.06,59.44,6513300,49.90
+2000-10-26,57.38,58.06,56.00,56.06,2853100,47.07
+2000-10-25,55.69,58.12,55.44,56.56,3834700,47.49
+2000-10-24,54.62,56.88,54.56,55.94,3042300,46.96
+2000-10-23,56.00,56.69,53.44,54.06,3996900,45.39
+2000-10-20,56.31,57.44,55.00,55.38,5097800,46.49
+2000-10-19,54.88,56.50,54.50,56.44,8464300,47.38
+2000-10-18,50.38,51.94,50.12,51.50,4004400,43.24
+2000-10-17,52.94,53.38,51.12,51.56,2924400,43.29
+2000-10-16,52.56,52.88,52.19,52.62,2075700,44.18
+2000-10-13,51.50,52.75,51.31,52.56,2693100,44.13
+2000-10-12,52.00,52.38,49.56,51.88,5500300,43.55
+2000-10-11,50.88,52.25,50.81,52.25,4149100,43.87
+2000-10-10,52.62,52.62,49.88,50.75,3128900,42.61
+2000-10-09,50.69,53.31,50.69,52.44,2373700,44.03
+2000-10-06,53.44,53.69,50.94,51.94,2610800,43.61
+2000-10-05,52.38,54.31,52.38,53.69,2553800,45.07
+2000-10-04,53.62,54.56,52.25,52.25,3296900,43.87
+2000-10-03,55.06,55.44,53.62,53.81,3625900,45.18
+2000-10-02,54.00,55.25,53.25,55.06,2732300,46.23
+2000-09-29,54.00,55.12,53.81,54.06,3990100,45.39
+2000-09-28,51.75,54.44,51.69,54.12,4394000,45.44
+2000-09-27,50.81,51.81,50.25,51.69,4054000,43.40
+2000-09-26,50.75,51.56,50.19,51.00,3509100,42.82
+2000-09-25,50.25,51.12,50.12,50.75,2972300,42.61
+2000-09-22,49.50,50.75,49.50,50.00,10083400,41.98
+2000-09-21,47.88,49.31,46.25,49.25,5850600,41.35
+2000-09-20,47.50,48.19,46.88,48.19,2666400,40.46
+2000-09-19,48.00,49.25,47.44,47.94,3797400,40.25
+2000-09-18,49.00,49.12,48.06,48.19,3622100,40.46
+2000-09-15,50.25,51.06,49.38,49.50,3507900,41.56
+2000-09-14,51.19,51.19,50.19,50.56,5341600,42.45
+2000-09-13,51.75,52.19,51.00,51.62,8452000,43.20
+2000-09-12,47.00,49.12,46.38,48.75,7377100,40.79
+2000-09-11,45.50,46.81,45.44,46.38,7027000,38.81
+2000-09-08,43.94,45.75,43.81,45.31,6236300,37.92
+2000-09-07,42.62,44.12,42.56,43.88,4657400,36.72
+2000-09-06,41.88,43.44,41.88,42.50,4618600,35.56
+2000-09-05,41.56,41.94,40.62,41.00,2848600,34.31
+2000-09-01,42.12,42.31,41.25,41.56,2814700,34.78
+2000-08-31,41.94,42.25,41.69,42.14,2069700,35.26
+2000-08-30,41.19,42.25,41.19,41.56,2408700,34.78
+2000-08-25,42.00,42.19,41.50,41.50,2555700,34.73
+2000-08-24,43.31,43.62,41.62,41.88,3372200,35.04
+2000-08-23,44.25,44.31,43.00,43.81,3813800,36.66
+2000-08-22,44.50,44.62,44.00,44.38,2355200,37.13
+2000-08-21,44.62,44.81,44.38,44.44,2057500,37.19
+2000-08-18,44.88,44.94,44.50,44.56,4301900,37.29
+2000-08-17,44.19,44.44,43.94,44.06,4716900,36.87
+2000-08-16,44.75,44.88,43.81,44.06,2912000,36.87
+2000-08-15,44.81,44.81,43.88,44.31,2017800,37.08
+2000-08-14,44.25,44.81,43.81,44.75,2059000,37.45
+2000-08-11,43.56,44.94,43.50,44.75,2497700,37.45
+2000-08-10,44.38,44.38,43.44,43.62,3171500,36.51
+2000-08-09,44.38,44.81,43.56,44.38,3187000,37.13
+2000-08-08,44.81,44.81,43.94,44.31,2985700,37.08
+2000-08-07,43.50,44.19,43.19,44.00,5119100,36.82
+2000-08-04,40.62,42.69,40.62,42.44,3573700,35.51
+2000-08-03,39.00,41.00,39.00,40.88,3077100,34.20
+2000-08-02,39.50,39.88,38.81,38.94,2356700,32.58
+2000-08-01,39.06,39.75,38.38,39.75,3454300,33.26
+2000-07-31,40.06,40.25,39.44,39.44,2181800,33.00
+2000-07-28,40.50,41.62,39.88,39.94,1740200,33.42
+2000-07-27,40.50,41.50,40.25,40.56,2042800,33.94
+2000-07-26,42.12,42.19,39.81,40.12,3870300,33.58
+2000-07-25,42.25,42.62,42.12,42.38,2748700,35.46
+2000-07-24,41.38,42.38,40.88,42.19,3151200,35.30
+2000-07-21,41.69,41.69,40.62,40.81,2772200,34.15
+2000-07-20,39.81,41.50,39.81,41.31,4000900,34.57
+2000-07-19,40.12,40.25,39.38,39.50,3506500,33.05
+2000-07-18,41.00,41.00,40.12,40.38,2254100,33.79
+2000-07-17,41.81,41.81,40.75,41.00,3124000,34.31
+2000-07-14,41.62,42.31,41.06,41.81,2664600,34.99
+2000-07-13,41.94,41.94,40.00,41.75,5391800,34.94
+2000-07-12,43.69,43.88,41.56,41.81,2163500,34.99
+2000-07-11,42.44,43.69,42.44,43.31,1627700,36.24
+2000-07-10,43.25,43.38,42.31,42.94,1437000,35.93
+2000-07-07,43.00,44.25,42.94,43.44,2517200,36.35
+2000-07-06,41.50,42.88,41.44,42.69,1960900,35.72
+2000-07-05,41.25,42.25,40.69,41.06,1548400,34.36
+2000-07-03,40.44,41.25,40.31,41.06,884300,34.36
+2000-06-30,40.56,41.31,39.75,40.50,3396100,33.89
+2000-06-29,41.44,41.44,40.44,40.94,2916800,34.26
+2000-06-28,42.06,42.94,41.19,41.41,2186800,34.65
+2000-06-27,41.69,42.56,41.69,42.12,2766000,35.25
+2000-06-26,41.81,42.00,41.19,41.69,1490700,34.88
+2000-06-23,41.00,42.25,41.00,41.81,3142200,34.99
+2000-06-22,41.12,41.50,40.00,41.44,3099100,34.68
+2000-06-21,40.81,41.62,40.69,41.31,3621700,34.57
+2000-06-20,40.81,41.25,40.00,40.12,3300200,33.58
+2000-06-19,40.12,41.56,40.12,40.75,3427000,34.10
+2000-06-16,42.62,42.94,41.00,41.31,2600800,34.57
+2000-06-15,44.19,44.31,42.44,43.12,3660300,36.09
+2000-06-14,43.31,44.62,43.31,44.12,3138600,36.92
+2000-06-13,43.25,43.62,42.88,43.31,3069100,36.24
+2000-06-12,43.25,44.44,43.25,43.94,1506700,36.77
+2000-06-08,45.25,45.31,44.50,44.88,1513900,37.55
+2000-06-07,44.62,46.06,44.62,45.69,1631400,38.09
+2000-06-06,45.25,45.81,44.75,45.25,2068000,37.72
+2000-06-05,48.00,48.00,46.50,46.62,1770200,38.87
+2000-06-01,44.50,45.75,44.06,45.00,2526000,37.52
+2000-05-31,44.50,44.81,44.00,44.50,1612000,37.10
+2000-05-30,44.62,45.31,44.62,44.94,2035200,37.46
+2000-05-26,44.75,45.13,44.00,44.50,2319300,37.10
+2000-05-25,45.38,46.25,44.81,45.13,4673500,37.62
+2000-05-24,43.75,45.75,43.75,45.31,4554500,37.78
+2000-05-23,43.75,44.25,41.62,42.94,5592000,35.80
+2000-05-22,46.06,46.50,45.19,45.75,2459500,38.14
+2000-05-19,46.50,46.56,45.50,46.06,1964100,38.40
+2000-05-18,46.37,47.81,46.37,47.19,1655300,39.34
+2000-05-17,46.25,46.88,46.06,46.63,1637100,38.87
+2000-05-16,46.94,47.25,45.75,46.75,3097100,38.98
+2000-05-15,44.87,46.81,44.87,46.81,2635300,39.03
+2000-05-12,44.12,46.06,44.12,44.72,2200400,37.28
+2000-05-11,44.44,45.88,44.44,45.25,1627200,37.72
+2000-05-10,43.75,44.44,43.37,43.69,1842400,36.42
+2000-05-09,43.50,44.81,43.06,43.50,1875800,36.27
+2000-05-08,42.13,44.50,42.13,43.12,2284800,35.95
+2000-05-05,42.25,43.19,42.13,42.50,2053800,35.43
+2000-05-04,43.25,43.31,41.81,42.50,3855100,35.43
+2000-05-03,44.12,44.62,43.63,43.75,2087000,36.47
+2000-05-02,45.19,45.19,44.06,44.31,3387800,36.94
+2000-05-01,46.50,46.50,45.00,45.13,2612800,37.62
+2000-04-28,47.50,47.50,44.87,45.94,2307300,38.30
+2000-04-27,49.12,49.12,46.00,48.31,2542500,40.28
+2000-04-26,50.62,50.69,49.12,50.00,2031900,41.68
+2000-04-25,50.50,51.06,50.44,50.94,3063500,42.47
+2000-04-24,47.00,49.94,47.00,49.94,3281000,41.63
+2000-04-20,47.44,47.94,47.19,47.56,2001800,39.65
+2000-04-19,48.00,48.00,46.25,47.25,2625800,39.39
+2000-04-18,47.25,49.19,47.00,48.00,1919800,40.02
+2000-04-17,47.38,49.37,46.37,47.06,3013600,39.24
+2000-04-14,49.00,49.06,46.50,47.19,2921300,39.34
+2000-04-13,51.00,51.00,49.19,50.25,2514600,41.89
+2000-04-12,48.50,51.62,48.50,51.00,5377900,42.52
+2000-04-11,46.25,47.94,46.19,47.00,1876100,39.18
+2000-04-10,46.63,48.00,46.12,46.44,1954000,38.71
+2000-04-07,47.12,47.56,46.63,47.00,3172300,39.18
+2000-04-06,46.25,48.00,46.25,48.00,2608700,40.02
+2000-04-05,45.25,47.25,45.19,46.00,2369000,38.35
+2000-04-04,46.75,47.50,45.00,45.56,4254200,37.99
+2000-04-03,44.19,46.50,44.19,46.50,3654700,38.77
+2000-03-31,43.44,44.62,43.12,44.19,2695400,36.84
+2000-03-30,45.00,45.25,42.69,43.44,3983800,36.21
+2000-03-29,45.62,46.19,45.19,45.25,3219700,37.72
+2000-03-28,46.00,46.88,45.25,45.50,2016000,37.93
+2000-03-27,47.00,47.00,45.56,46.19,3381500,38.51
+2000-03-24,46.50,48.75,46.50,47.12,4434500,39.29
+2000-03-23,44.00,47.12,42.75,47.00,6730100,39.18
+2000-03-22,47.31,47.38,45.62,46.44,2875100,38.71
+2000-03-21,45.38,48.13,45.00,47.25,3000200,39.39
+2000-03-20,47.62,47.69,44.87,45.62,2662200,38.04
+2000-03-17,47.75,50.00,46.50,48.50,4165800,40.43
+2000-03-16,44.00,48.25,43.88,47.50,7488100,39.60
+2000-03-15,38.62,43.00,38.44,42.69,3967100,35.59
+2000-03-14,39.13,40.00,38.00,38.19,2395700,31.84
+2000-03-13,36.88,39.00,36.88,38.87,2269500,32.41
+2000-03-10,37.88,38.12,37.56,37.69,2819800,31.42
+2000-03-09,38.62,38.69,37.00,38.00,2370700,31.68
+2000-03-08,37.59,39.58,37.34,38.96,3960400,32.33
+2000-03-07,39.58,39.64,37.15,37.52,3282500,31.15
+2000-03-06,40.57,40.82,39.64,39.83,2334700,33.06
+2000-03-03,41.32,41.69,40.70,41.13,1817100,34.14
+2000-03-02,39.70,40.26,39.58,39.89,2268900,33.11
+2000-03-01,40.82,42.19,40.51,41.26,3016000,34.25
+2000-02-29,41.32,41.76,41.01,41.57,2755500,34.50
+2000-02-28,40.32,41.82,40.32,41.69,2490700,34.61
+2000-02-25,40.45,41.82,39.33,40.08,2733900,33.26
+2000-02-24,41.57,41.57,39.76,40.45,2446900,33.57
+2000-02-22,40.95,43.25,40.76,42.94,2738000,35.64
+2000-02-18,42.32,42.63,40.08,40.70,2708500,33.78
+2000-02-17,43.19,43.81,42.07,42.63,2181500,35.38
+2000-02-16,43.31,44.00,42.56,43.00,2209300,35.69
+2000-02-15,43.81,44.43,42.94,43.81,2982000,36.36
+2000-02-14,44.31,44.31,42.32,42.69,1772000,35.43
+2000-02-11,43.44,44.74,43.06,43.50,1830700,36.11
+2000-02-10,45.55,45.61,42.88,43.37,2125300,36.00
+2000-02-09,45.55,46.30,45.18,45.30,1774200,37.60
+2000-02-08,46.98,47.92,46.98,47.29,1838300,39.26
+2000-02-07,48.79,48.79,46.55,46.86,2141900,38.89
+2000-02-04,50.78,50.78,48.16,48.91,1568100,40.60
+2000-02-03,48.91,50.03,48.85,49.91,2024600,41.43
+2000-02-02,48.79,50.03,47.73,48.54,1708600,40.29
+2000-02-01,49.91,50.03,48.04,49.04,1894300,40.70
+2000-01-31,48.79,50.03,48.54,49.97,2244400,41.48
+2000-01-28,48.54,49.97,47.79,49.78,3478200,41.32
+2000-01-27,47.42,49.53,47.04,49.47,2456900,41.06
+2000-01-26,45.18,47.17,44.56,45.99,3036000,38.17
+2000-01-25,44.43,45.05,43.93,44.18,1561100,36.67
+2000-01-24,45.49,45.49,44.31,44.56,1607900,36.98
+2000-01-21,44.80,45.86,44.62,45.05,3396300,37.40
+2000-01-20,46.55,46.80,44.99,45.58,2334600,37.84
+2000-01-19,47.92,48.16,46.80,46.80,2444500,38.84
+2000-01-18,50.28,50.28,47.92,48.29,2034300,40.08
+2000-01-14,49.53,50.78,48.85,50.22,3610700,41.68
+2000-01-13,47.04,49.53,46.30,49.16,3082900,40.81
+2000-01-12,45.61,46.67,45.05,46.55,1982600,38.64
+2000-01-11,45.30,46.73,45.24,45.74,1884600,37.97
+2000-01-10,47.79,47.79,45.99,46.11,1714500,38.28
+2000-01-07,47.29,47.48,46.11,47.29,2410400,39.26
+2000-01-06,43.37,46.36,43.19,45.68,3126700,37.91
+2000-01-05,42.81,44.24,42.25,43.56,3289900,36.16
+2000-01-04,43.31,44.06,42.75,43.56,3468400,36.16
+2000-01-03,46.17,46.17,44.12,44.31,2413500,36.78
+1999-12-31,46.55,47.36,46.36,46.86,569300,38.89
+1999-12-30,45.36,46.98,45.30,46.67,1234300,38.74
+1999-12-29,46.17,46.36,45.49,45.55,789100,37.81
+1999-12-28,46.67,46.80,45.86,46.05,1336600,38.22
+1999-12-27,46.73,47.48,46.42,46.42,1765100,38.53
+1999-12-23,46.67,47.11,46.48,46.73,1410400,38.79
+1999-12-22,46.55,47.29,46.42,46.48,1449600,38.58
+1999-12-21,46.48,47.29,45.49,46.48,2469900,38.58
+1999-12-20,46.86,47.60,46.61,46.86,1769800,38.89
+1999-12-17,45.80,46.86,45.43,46.67,2834800,38.74
+1999-12-16,46.73,46.73,45.18,45.74,2092100,37.97
+1999-12-15,47.79,48.23,46.48,46.67,2013100,38.74
+1999-12-14,47.92,48.79,47.29,47.79,2203100,39.67
+1999-12-13,49.28,49.28,48.04,48.04,1904700,39.88
+1999-12-10,49.53,49.53,47.85,49.04,2407200,40.70
+1999-12-09,48.04,48.72,47.54,48.66,1852700,40.39
+1999-12-08,47.52,48.08,47.08,47.58,1982900,39.37
+1999-12-07,48.51,48.76,47.52,47.84,1792000,39.59
+1999-12-06,48.39,49.01,47.89,48.88,1404300,40.45
+1999-12-03,49.13,49.50,48.20,48.51,3513200,40.14
+1999-12-02,47.64,48.32,47.08,47.64,2122500,39.42
+1999-12-01,48.88,48.88,46.96,47.58,2775700,39.37
+1999-11-30,49.50,50.12,49.01,49.01,1871000,40.55
+1999-11-29,50.37,50.37,48.94,49.25,1815300,40.76
+1999-11-26,50.74,50.93,50.12,50.12,344600,41.47
+1999-11-24,50.00,51.12,50.00,50.56,1189600,41.83
+1999-11-23,51.24,51.43,49.81,50.31,2142500,41.63
+1999-11-22,51.92,51.92,50.62,50.99,984300,42.19
+1999-11-19,53.35,54.03,51.74,51.92,1457200,42.96
+1999-11-18,53.54,53.60,52.29,53.29,1426900,44.09
+1999-11-17,54.71,55.27,53.29,53.54,2613100,44.30
+1999-11-16,53.16,55.33,52.79,55.33,2615600,45.79
+1999-11-15,52.79,53.35,51.36,52.17,1799500,43.17
+1999-11-12,53.85,54.16,52.42,53.41,1390900,44.19
+1999-11-11,51.86,53.04,51.86,52.85,2143600,43.73
+1999-11-10,50.62,51.61,50.50,51.49,2264300,42.60
+1999-11-09,51.61,51.98,49.94,50.62,2155100,41.88
+1999-11-08,51.86,52.85,50.68,51.12,1950200,42.30
+1999-11-05,52.98,52.98,51.92,51.92,2161800,42.96
+1999-11-04,50.43,50.93,49.94,50.12,2208600,41.47
+1999-11-03,50.62,50.87,49.75,50.43,2119000,41.73
+1999-11-02,50.74,51.86,50.50,50.74,2486800,41.99
+1999-11-01,53.47,54.16,50.43,51.12,2391700,42.30
+1999-10-29,54.16,55.21,53.41,53.60,2179100,44.35
+1999-10-28,51.49,54.22,51.36,53.91,5714200,44.61
+1999-10-27,47.15,49.50,47.15,49.01,1820300,40.55
+1999-10-26,47.46,48.20,46.53,46.90,1568300,38.80
+1999-10-25,47.02,48.26,46.71,47.70,1560100,39.47
+1999-10-22,46.65,48.14,46.34,47.70,3103800,39.47
+1999-10-21,47.58,48.01,45.66,45.66,2844800,37.78
+1999-10-20,48.51,48.82,45.10,47.58,4422900,39.37
+1999-10-19,50.74,51.36,48.45,48.45,1483300,40.09
+1999-10-18,49.63,50.74,48.94,50.00,1576000,41.37
+1999-10-14,50.74,50.74,48.88,49.63,1367200,41.06
+1999-10-13,51.36,51.86,50.99,51.36,972200,42.50
+1999-10-12,51.49,52.60,51.24,51.86,876000,42.91
+1999-10-11,52.48,52.91,51.98,52.48,829300,43.42
+1999-10-08,51.80,53.10,51.49,52.73,1204600,43.63
+1999-10-07,53.47,53.54,51.49,51.67,1149400,42.76
+1999-10-06,52.73,53.54,52.23,53.47,1825400,44.25
+1999-10-05,52.11,53.47,51.49,52.48,2203000,43.42
+1999-10-04,50.56,51.98,50.50,51.86,1942000,42.91
+1999-10-01,49.38,50.50,49.25,50.25,2435900,41.58
+1999-09-30,51.55,51.98,50.50,51.61,1652700,42.71
+1999-09-29,50.12,51.74,50.00,50.93,1584300,42.14
+1999-09-28,48.88,50.50,48.63,50.12,1372500,41.47
+1999-09-27,51.61,51.74,48.94,49.38,1356400,40.86
+1999-09-24,51.12,51.43,49.75,50.87,2170800,42.09
+1999-09-23,51.61,52.05,50.00,50.25,1859100,41.58
+1999-09-22,49.94,50.81,48.57,50.31,2232000,41.63
+1999-09-21,49.63,50.37,49.63,49.69,2276300,41.11
+1999-09-20,50.37,51.24,49.88,50.37,1286100,41.68
+1999-09-17,50.00,51.86,49.94,50.56,1841200,41.83
+1999-09-16,51.74,51.80,49.75,49.75,1462900,41.17
+1999-09-15,53.88,54.31,51.84,51.96,1152800,42.87
+1999-09-14,53.01,53.35,52.02,53.01,999100,43.74
+1999-09-13,51.96,53.38,51.59,53.13,731700,43.84
+1999-09-10,52.64,52.83,51.71,51.96,1307000,42.87
+1999-09-09,52.52,52.64,50.47,51.90,2036800,42.82
+1999-09-08,52.95,52.95,51.40,52.45,1228700,43.28
+1999-09-07,54.87,54.93,52.95,53.07,1080700,43.79
+1999-09-03,54.19,55.24,53.94,54.87,1853000,45.27
+1999-09-02,52.08,52.15,51.09,51.53,1160100,42.51
+1999-09-01,51.22,52.70,50.17,52.70,2332800,43.48
+1999-08-31,51.34,51.90,50.29,50.97,1889000,42.05
+1999-08-30,52.76,53.07,50.72,50.91,1925800,42.00
+1999-08-27,54.19,54.74,52.95,53.20,864400,43.89
+1999-08-26,55.92,56.29,54.37,54.43,1419900,44.91
+1999-08-25,53.32,56.78,53.32,56.17,3283600,46.34
+1999-08-24,53.32,54.43,53.20,53.44,1683800,44.09
+1999-08-23,51.40,53.44,51.40,53.44,1760700,44.09
+1999-08-20,52.45,52.45,51.34,51.34,1348400,42.36
+1999-08-19,53.20,53.20,51.65,51.65,1649600,42.61
+1999-08-18,53.26,54.06,52.33,53.82,1656600,44.40
+1999-08-17,52.45,53.44,52.33,53.38,1424700,44.04
+1999-08-16,52.21,52.83,51.46,51.84,1067000,42.77
+1999-08-13,51.09,52.64,50.97,51.96,1480900,42.87
+1999-08-12,51.22,51.34,49.67,50.04,1541000,41.29
+1999-08-11,51.22,51.71,50.60,51.59,1644800,42.56
+1999-08-10,52.08,52.08,50.29,51.09,1556800,42.15
+1999-08-09,53.26,53.38,52.08,52.21,1009200,43.07
+1999-08-06,53.20,53.44,52.08,52.70,1406800,43.48
+1999-08-05,53.82,53.88,52.27,53.51,2138100,44.15
+1999-08-04,55.92,56.10,52.45,53.07,2606900,43.79
+1999-08-03,57.03,57.03,55.42,56.04,920900,46.24
+1999-08-02,56.91,57.34,56.29,56.78,892500,46.85
+1999-07-30,59.13,59.20,56.41,56.78,1278500,46.85
+1999-07-29,57.28,59.32,57.22,59.13,1514900,48.79
+1999-07-28,58.83,59.32,58.15,58.70,938900,48.43
+1999-07-27,58.27,59.38,58.15,59.07,960900,48.74
+1999-07-26,56.91,58.52,56.91,58.08,883200,47.92
+1999-07-23,58.52,58.89,57.65,58.15,1020300,47.97
+1999-07-22,59.26,60.25,57.90,59.38,2008000,48.99
+1999-07-21,59.57,60.25,59.07,59.63,825300,49.20
+1999-07-20,59.51,60.25,59.38,59.82,1169600,49.35
+1999-07-19,60.31,60.56,59.69,59.82,914700,49.35
+1999-07-16,58.58,60.62,58.33,60.43,1701300,49.86
+1999-07-15,57.90,59.07,57.59,58.64,1480900,48.38
+1999-07-14,57.09,57.28,55.98,56.78,893000,46.85
+1999-07-13,56.91,58.15,56.72,56.97,604800,47.00
+1999-07-12,57.53,57.90,56.10,56.85,847900,46.90
+1999-07-09,55.92,57.59,55.86,57.40,1062300,47.36
+1999-07-08,56.10,56.66,55.36,55.42,1195300,45.73
+1999-07-07,56.60,57.46,55.98,56.29,1332700,46.44
+1999-07-06,57.16,57.71,56.17,56.35,1119800,46.49
+1999-07-02,57.34,57.59,56.23,56.78,1249300,46.85
+1999-07-01,57.28,57.28,55.92,56.85,1838900,46.90
+1999-06-30,56.91,57.65,55.05,57.40,3804900,47.36
+1999-06-29,53.57,56.60,53.20,56.60,2032800,46.70
+1999-06-28,53.82,54.43,53.51,53.63,1292400,44.25
+1999-06-25,52.83,53.51,52.83,53.20,1551700,43.89
+1999-06-24,53.69,53.94,52.45,53.01,2127000,43.74
+1999-06-23,54.56,54.62,53.57,53.63,1820300,44.25
+1999-06-22,53.75,55.11,53.75,54.80,1803000,45.22
+1999-06-21,54.43,54.43,53.44,54.31,1347600,44.81
+1999-06-18,54.43,54.99,54.25,54.50,2726300,44.96
+1999-06-17,55.42,55.42,54.31,54.37,2616400,44.86
+1999-06-16,55.92,57.22,55.24,55.42,2094400,45.73
+1999-06-15,55.42,55.92,55.05,55.73,1649900,45.98
+1999-06-14,55.92,56.54,55.42,55.42,915900,45.73
+1999-06-11,55.73,57.03,55.73,55.79,1446200,46.03
+1999-06-10,55.92,56.10,54.99,55.73,1542200,45.98
+1999-06-09,57.50,57.74,55.77,55.96,1193100,46.04
+1999-06-08,58.24,58.61,57.13,57.50,958900,47.31
+1999-06-07,58.79,58.98,57.99,58.30,667700,47.97
+1999-06-04,58.55,59.04,58.36,58.85,1055500,48.43
+1999-06-03,57.31,58.05,56.88,58.05,890200,47.77
+1999-06-02,56.70,57.44,55.40,57.44,940300,47.26
+1999-06-01,57.81,57.81,55.59,56.94,820000,46.85
+1999-05-28,57.00,58.36,57.00,57.56,763900,47.36
+1999-05-27,57.00,57.62,56.45,57.25,1069300,47.11
+1999-05-26,57.19,57.99,56.70,57.81,1118300,47.57
+1999-05-25,56.94,59.16,56.82,57.19,1442900,47.06
+1999-05-24,57.07,57.25,55.96,56.94,1670700,46.85
+1999-05-21,58.36,58.61,56.51,57.00,1373300,46.91
+1999-05-20,59.10,59.72,58.48,58.55,1576900,48.17
+1999-05-19,57.99,59.16,57.93,58.73,1561800,48.33
+1999-05-18,59.29,60.15,58.36,58.36,1397800,48.02
+1999-05-17,60.71,61.14,59.23,59.35,1300200,48.83
+1999-05-14,61.45,61.69,59.72,60.64,2024100,49.90
+1999-05-13,63.42,63.54,62.80,62.93,1056800,51.78
+1999-05-12,63.67,64.10,62.43,63.67,1583300,52.39
+1999-05-11,63.30,64.41,63.24,63.79,1671300,52.49
+1999-05-10,63.36,63.91,62.62,63.05,1362800,51.88
+1999-05-07,60.09,63.79,60.09,63.48,1988300,52.24
+1999-05-06,58.85,60.83,58.73,60.15,1464100,49.49
+1999-05-05,58.42,59.60,58.42,59.60,1746600,49.04
+1999-05-04,61.32,61.32,58.11,58.24,1758900,47.92
+1999-05-03,61.20,61.88,60.40,61.20,1321300,50.36
+1999-04-30,62.56,64.16,61.69,61.82,1857000,50.86
+1999-04-29,61.45,63.54,61.45,62.68,1479200,51.58
+1999-04-28,60.83,61.69,60.34,60.64,1346500,49.90
+1999-04-27,61.01,61.45,59.78,60.52,1351700,49.80
+1999-04-26,60.77,61.08,59.78,60.71,1090200,49.95
+1999-04-23,60.34,61.51,59.90,60.89,1118100,50.10
+1999-04-22,59.97,60.52,58.42,60.34,2424400,49.65
+1999-04-21,57.87,60.03,57.68,59.97,1920800,49.34
+1999-04-20,57.74,59.16,57.50,58.11,2614700,47.82
+1999-04-19,55.52,57.62,55.28,56.51,2953600,46.50
+1999-04-16,54.78,55.40,54.54,55.09,3450200,45.33
+1999-04-15,54.29,55.28,53.43,54.66,3941700,44.98
+1999-04-14,54.29,54.29,53.49,54.29,3452000,44.67
+1999-04-13,56.76,57.25,54.23,54.29,2418700,44.67
+1999-04-12,55.77,57.07,55.46,56.82,1334700,46.75
+1999-04-09,56.94,57.25,56.33,56.63,1142400,46.60
+1999-04-08,57.13,57.37,56.76,57.31,2264100,47.16
+1999-04-07,56.14,57.07,55.89,56.82,1367700,46.75
+1999-04-06,56.76,57.07,54.97,56.14,1925900,46.19
+1999-04-05,57.31,57.44,56.14,57.31,2251700,47.16
+1999-04-01,56.39,57.50,56.26,56.82,1785200,46.75
+1999-03-31,57.25,57.37,55.28,56.57,1322300,46.55
+1999-03-30,57.74,58.11,56.63,56.88,1451200,46.80
+1999-03-29,59.72,60.58,58.05,58.30,2787100,47.97
+1999-03-26,55.52,58.73,55.28,58.61,2039000,48.23
+1999-03-25,54.66,55.83,54.66,55.65,1102700,45.79
+1999-03-24,55.03,55.15,53.73,54.29,1706400,44.67
+1999-03-23,55.77,55.77,54.04,54.41,1728300,44.77
+1999-03-22,56.26,56.33,55.46,56.02,1010900,46.09
+1999-03-19,58.24,58.79,56.02,56.26,2459400,46.30
+1999-03-18,58.36,59.35,58.24,59.04,1089900,48.58
+1999-03-17,58.61,59.23,57.87,59.10,1682200,48.63
+1999-03-16,59.04,59.04,57.25,58.24,1946000,47.92
+1999-03-15,59.72,59.78,58.85,59.29,1607100,48.78
+1999-03-12,61.69,61.75,59.60,59.72,1440500,49.14
+1999-03-11,62.12,62.19,61.32,61.69,2184700,50.76
+1999-03-10,61.30,62.16,60.68,62.04,1546500,50.92
+1999-03-09,61.30,62.04,60.68,60.99,1777100,50.07
+1999-03-08,60.56,60.93,59.82,60.44,1113200,49.61
+1999-03-05,59.82,60.56,59.08,60.56,2161000,49.71
+1999-03-04,58.59,59.39,57.42,58.04,1741300,47.64
+1999-03-03,57.61,58.84,57.61,58.47,1514100,47.99
+1999-03-02,57.98,58.53,57.18,57.42,1156500,47.14
+1999-03-01,57.98,58.10,56.75,57.79,1320700,47.44
+1999-02-26,57.24,58.84,56.38,57.98,1437700,47.59
+1999-02-25,57.73,57.79,56.44,56.99,1502200,46.78
+1999-02-24,60.31,60.68,57.67,57.67,1405200,47.34
+1999-02-23,60.07,60.38,59.27,59.88,1186400,49.16
+1999-02-22,59.27,60.62,59.08,60.31,1269000,49.51
+1999-02-19,59.76,60.68,59.33,59.39,1973300,48.75
+1999-02-18,58.10,60.38,57.11,59.76,2445200,49.05
+1999-02-17,58.16,59.39,57.85,58.78,1880700,48.25
+1999-02-16,57.24,58.53,57.11,58.35,1095500,47.89
+1999-02-12,57.18,58.10,56.19,56.50,1466600,46.38
+1999-02-11,56.13,57.24,55.76,57.18,1516300,46.93
+1999-02-10,54.71,56.99,54.59,56.87,1675800,46.68
+1999-02-09,54.53,55.51,54.41,54.84,2620400,45.01
+1999-02-08,55.88,56.07,54.41,54.65,1962700,44.86
+1999-02-05,56.62,56.93,55.51,55.88,1648900,45.87
+1999-02-04,58.84,58.84,56.99,57.11,1690400,46.88
+1999-02-03,59.58,59.64,58.04,59.08,1224900,48.50
+1999-02-02,58.84,59.70,58.22,59.58,1702800,48.90
+1999-02-01,60.31,60.44,59.21,59.58,1941600,48.90
+1999-01-29,59.58,61.05,59.27,61.05,1686200,50.12
+1999-01-28,57.61,59.88,57.61,59.82,1585600,49.11
+1999-01-27,58.84,59.33,57.42,58.10,1343900,47.69
+1999-01-26,58.35,59.15,57.18,58.78,1376000,48.25
+1999-01-25,57.73,58.78,57.30,58.59,1316000,48.10
+1999-01-22,57.11,58.10,57.11,57.91,1542500,47.54
+1999-01-21,59.58,59.58,57.24,57.85,2820500,47.49
+1999-01-20,59.08,59.64,57.85,59.51,2951700,48.85
+1999-01-19,59.08,59.15,57.24,58.22,1383600,47.79
+1999-01-15,57.05,58.84,57.05,58.53,2417700,48.04
+1999-01-14,57.36,57.91,55.88,56.87,2566600,46.68
+1999-01-13,56.01,57.85,55.27,57.18,2135500,46.93
+1999-01-12,58.84,58.84,56.38,56.75,3163300,46.58
+1999-01-11,58.10,58.47,56.50,56.99,3933100,46.78
+1999-01-08,63.52,63.52,59.58,59.82,1843100,49.11
+1999-01-07,62.04,63.21,61.48,63.21,2017800,51.88
+1999-01-06,62.28,63.95,61.92,62.96,1778100,51.68
+1999-01-05,60.44,62.10,60.19,61.24,2041800,50.27
+1999-01-04,62.72,63.02,60.07,60.56,2599400,49.71
+1998-12-31,63.76,64.01,62.35,63.45,978600,52.09
+1998-12-30,64.01,65.36,63.58,63.95,937000,52.49
+1998-12-29,62.47,64.13,62.10,64.13,692500,52.64
+1998-12-28,63.64,63.88,62.22,62.47,732600,51.28
+1998-12-24,63.15,64.38,63.02,64.13,343200,52.64
+1998-12-23,63.02,63.64,62.04,63.39,1020000,52.04
+1998-12-22,62.04,63.52,61.12,62.90,1390000,51.63
+1998-12-21,62.90,64.01,62.72,62.78,1115500,51.53
+1998-12-18,62.04,63.27,61.67,63.02,1489400,51.73
+1998-12-17,60.38,62.90,60.38,62.72,1396200,51.48
+1998-12-16,59.15,60.93,58.71,60.38,1341900,49.56
+1998-12-15,56.99,59.27,56.75,59.15,1593100,48.55
+1998-12-14,57.36,57.61,56.56,56.62,1068300,46.48
+1998-12-11,58.65,58.84,57.36,57.67,1327600,47.34
+1998-12-10,59.88,59.88,58.28,58.78,1084200,48.25
+1998-12-09,58.41,59.83,58.23,59.83,899900,49.01
+1998-12-08,58.60,59.40,58.48,58.48,1232300,47.90
+1998-12-07,58.84,59.89,58.72,59.64,1173300,48.86
+1998-12-04,58.84,60.07,58.84,59.27,952900,48.56
+1998-12-03,59.64,59.64,58.48,58.48,789600,47.90
+1998-12-02,58.97,59.89,58.97,59.83,878700,49.01
+1998-12-01,58.97,59.95,58.66,59.83,1121200,49.01
+1998-11-30,59.09,60.20,59.09,59.46,1428900,48.71
+1998-11-27,59.95,59.95,59.34,59.70,645300,48.91
+1998-11-25,59.46,60.50,59.46,60.20,1478200,49.31
+1998-11-24,60.32,60.56,59.46,60.13,1446100,49.26
+1998-11-23,59.34,60.87,58.84,60.44,2322200,49.51
+1998-11-20,57.00,58.60,56.76,58.35,1692600,47.80
+1998-11-19,57.12,57.19,55.77,56.33,2684400,46.14
+1998-11-18,57.49,57.55,56.76,57.19,1325400,46.85
+1998-11-17,57.62,57.98,57.00,57.37,4587900,47.00
+1998-11-16,57.00,57.62,56.57,57.62,1369400,47.20
+1998-11-13,57.00,57.74,56.76,57.00,1627400,46.70
+1998-11-12,56.39,57.19,56.39,56.76,1021000,46.50
+1998-11-11,56.63,57.37,56.08,56.88,1579200,46.60
+1998-11-10,54.67,56.20,54.42,55.90,1416900,45.79
+1998-11-09,56.69,56.69,54.30,54.61,2534500,44.73
+1998-11-06,54.67,57.12,54.36,56.94,2064400,46.65
+1998-11-05,54.05,54.91,53.32,54.85,1593200,44.94
+1998-11-04,55.10,56.02,54.24,54.91,1997800,44.99
+1998-11-03,55.65,55.65,53.93,54.85,1382900,44.94
+1998-11-02,56.26,56.26,55.65,56.02,1609700,45.89
+1998-10-30,54.05,56.76,54.05,56.51,2435400,46.29
+1998-10-29,53.32,54.94,53.32,54.05,1916100,44.28
+1998-10-28,51.72,53.56,51.60,53.19,1483200,43.58
+1998-10-27,52.33,52.58,51.23,52.03,1171300,42.62
+1998-10-26,52.27,52.46,51.11,51.23,1469200,41.97
+1998-10-23,52.09,52.70,51.23,52.33,1425500,42.87
+1998-10-22,52.46,53.19,52.09,52.64,1438900,43.12
+1998-10-21,51.11,53.44,50.98,52.40,1809700,42.92
+1998-10-20,51.97,52.64,50.43,51.11,2211000,41.87
+1998-10-19,52.33,52.33,50.18,50.37,1861200,41.26
+1998-10-16,51.04,52.46,51.04,52.33,3632700,42.87
+1998-10-15,49.20,51.72,48.89,50.80,2733800,41.61
+1998-10-14,47.30,49.75,47.30,49.14,1285100,40.26
+1998-10-13,48.16,49.20,46.93,47.30,1514400,38.75
+1998-10-12,48.16,49.26,47.97,48.03,2204300,39.35
+1998-10-09,46.07,46.68,44.96,45.88,2810400,37.59
+1998-10-08,42.26,46.31,38.82,46.13,5052600,37.79
+1998-10-07,46.68,47.05,43.00,44.53,3822500,36.48
+1998-10-06,50.00,50.43,46.56,47.30,2242000,38.75
+1998-10-05,49.63,50.12,46.99,49.02,1754600,40.15
+1998-10-02,47.67,49.39,47.05,49.39,1667900,40.46
+1998-10-01,47.79,48.28,46.62,47.54,2225000,38.95
+1998-09-30,49.75,50.61,48.40,48.77,2812700,39.95
+1998-09-29,50.74,51.11,49.51,50.18,1642500,41.11
+1998-09-28,48.65,50.74,48.65,50.49,2176900,41.36
+1998-09-25,48.40,48.77,47.67,47.79,1209000,39.15
+1998-09-24,48.53,50.31,48.16,48.77,2703400,39.95
+1998-09-23,46.56,48.46,46.25,48.40,1961900,39.65
+1998-09-22,46.19,46.74,45.76,46.13,1380600,37.79
+1998-09-21,46.19,46.19,44.47,46.01,1767800,37.69
+1998-09-18,47.67,47.79,46.01,46.31,1909300,37.94
+1998-09-17,47.42,47.79,46.31,46.81,1814400,38.34
+1998-09-16,48.65,48.65,46.13,47.79,2621200,39.15
+1998-09-15,46.01,46.93,45.83,46.69,1566200,38.15
+1998-09-14,44.85,46.44,44.79,45.83,2185500,37.45
+1998-09-11,40.93,43.75,40.62,43.62,1601500,35.65
+1998-09-10,42.64,42.89,40.38,41.48,2188900,33.89
+1998-09-09,43.62,44.24,42.64,43.50,1415600,35.55
+1998-09-08,42.89,43.75,42.52,43.62,2187600,35.65
+1998-09-04,42.64,42.64,39.27,40.74,1637500,33.29
+1998-09-03,40.81,41.66,39.76,41.36,1648400,33.79
+1998-09-02,40.19,42.15,39.76,41.66,2332800,34.04
+1998-09-01,40.19,40.19,37.93,38.85,5316100,31.74
+1998-08-31,43.13,43.26,38.23,38.72,1680000,31.64
+1998-08-28,42.89,43.62,42.64,42.89,1987200,35.04
+1998-08-27,44.24,45.09,42.28,42.46,2382500,34.69
+1998-08-26,44.24,45.09,44.18,44.97,1830500,36.75
+1998-08-25,44.05,45.46,43.99,44.67,2174300,36.50
+1998-08-24,44.11,44.67,43.56,43.75,1157500,35.75
+1998-08-21,42.89,43.99,42.21,43.75,3022200,35.75
+1998-08-20,44.73,44.73,43.75,43.87,893100,35.85
+1998-08-19,45.09,45.22,44.11,44.91,1050000,36.70
+1998-08-18,43.62,45.03,43.50,45.03,1146700,36.80
+1998-08-17,41.97,43.56,41.85,43.38,857800,35.44
+1998-08-14,41.79,43.26,41.72,42.21,1212000,34.49
+1998-08-13,42.89,43.13,41.66,41.79,1073600,34.14
+1998-08-12,42.77,43.01,42.03,42.46,1257100,34.69
+1998-08-11,41.17,42.34,40.32,42.28,2248900,34.54
+1998-08-10,42.89,43.32,42.64,43.01,1018900,35.14
+1998-08-07,44.42,44.42,43.07,43.87,2768200,35.85
+1998-08-06,43.26,44.73,43.13,44.54,1012300,36.40
+1998-08-05,44.24,44.30,42.28,43.26,1978600,35.34
+1998-08-04,45.83,46.44,44.24,44.24,1179900,36.15
+1998-08-03,46.20,46.63,45.71,45.89,605700,37.50
+1998-07-31,48.04,48.04,45.77,46.32,752400,37.85
+1998-07-30,46.99,47.97,46.93,47.85,552200,39.10
+1998-07-29,47.06,47.42,46.44,46.87,1147600,38.30
+1998-07-28,48.10,48.28,46.57,47.30,1004500,38.65
+1998-07-27,46.57,48.10,46.01,48.10,1067200,39.30
+1998-07-24,47.61,47.61,46.44,46.57,980900,38.05
+1998-07-23,48.28,48.77,47.55,47.67,409200,38.95
+1998-07-22,48.40,48.83,48.28,48.59,515400,39.70
+1998-07-21,49.51,49.75,48.40,48.40,675200,39.55
+1998-07-20,49.75,49.75,48.89,49.38,977900,40.35
+1998-07-17,49.44,49.93,49.14,49.81,892700,40.70
+1998-07-16,50.00,50.24,49.02,49.44,699000,40.40
+1998-07-15,49.75,49.93,49.14,49.26,536800,40.25
+1998-07-14,49.26,50.06,49.08,49.93,892200,40.80
+1998-07-13,49.32,49.32,48.65,48.89,560100,39.95
+1998-07-10,49.02,50.00,48.28,49.93,1069300,40.80
+1998-07-09,49.87,49.93,49.38,49.57,874300,40.50
+1998-07-08,48.77,50.36,48.77,50.36,1321300,41.15
+1998-07-07,48.89,49.63,47.91,48.95,1021500,40.00
+1998-07-06,48.59,49.08,48.10,49.08,739600,40.10
+1998-07-02,47.67,48.83,47.12,48.53,1082700,39.65
+1998-07-01,46.63,47.79,46.57,47.73,1236900,39.00
+1998-06-30,47.06,47.79,46.07,46.14,2128100,37.70
+1998-06-29,46.01,47.79,46.01,46.93,1597300,38.35
+1998-06-26,45.58,46.20,45.52,45.77,610100,37.40
+1998-06-25,46.26,46.69,45.65,45.65,1268000,37.30
+1998-06-24,46.32,46.32,45.16,45.95,1052300,37.55
+1998-06-23,44.97,46.50,44.48,46.32,2130100,37.85
+1998-06-22,44.11,45.03,44.11,44.85,1463700,36.65
+1998-06-19,45.09,45.40,44.60,44.73,1978000,36.55
+1998-06-18,46.01,46.69,45.65,46.14,837900,37.70
+1998-06-17,43.87,46.38,43.87,46.26,1205400,37.80
+1998-06-16,43.75,44.36,43.38,44.05,1136100,36.00
+1998-06-15,43.99,44.85,43.26,43.26,1268900,35.34
+1998-06-12,45.09,45.28,44.11,45.03,1263800,36.80
+1998-06-11,46.07,46.20,45.09,45.34,944900,37.05
+1998-06-10,47.24,47.24,45.96,46.45,1017600,37.85
+1998-06-09,46.45,47.30,46.08,46.94,733600,38.25
+1998-06-08,45.90,46.88,45.84,46.49,680800,37.89
+1998-06-05,45.04,46.20,45.04,45.96,1144800,37.46
+1998-06-04,44.98,45.10,44.19,44.74,652700,36.46
+1998-06-03,46.14,46.45,44.86,45.23,1316700,36.86
+1998-06-02,45.53,46.88,45.41,46.14,1699000,37.60
+1998-06-01,44.68,45.71,44.31,45.47,1668700,37.06
+1998-05-29,43.15,44.98,43.15,44.49,2079600,36.26
+1998-05-28,44.00,44.25,43.21,43.21,728200,35.21
+1998-05-27,42.54,44.31,42.54,44.06,1377500,35.91
+1998-05-26,44.80,44.86,43.64,43.70,1016700,35.61
+1998-05-22,44.98,45.10,44.25,44.49,391300,36.26
+1998-05-21,45.96,45.96,44.37,45.23,1105600,36.86
+1998-05-20,44.86,45.53,44.55,45.53,1291300,37.11
+1998-05-19,43.88,44.43,43.64,44.37,1118400,36.16
+1998-05-18,43.76,44.00,43.15,43.51,959900,35.46
+1998-05-15,43.88,44.13,43.51,43.70,1208200,35.61
+1998-05-14,43.09,43.64,42.84,42.90,1231800,34.97
+1998-05-13,43.64,44.13,42.90,43.27,2834100,35.26
+1998-05-12,43.03,43.82,42.47,43.76,2198000,35.66
+1998-05-11,44.00,44.13,42.54,43.03,1310400,35.06
+1998-05-08,43.64,44.43,43.64,44.00,819900,35.86
+1998-05-07,44.13,44.25,43.45,43.58,2424700,35.51
+1998-05-06,45.23,45.47,44.06,44.55,1950500,36.31
+1998-05-05,45.23,45.84,44.68,44.98,1775000,36.66
+1998-05-04,46.02,46.20,45.53,45.59,921400,37.16
+1998-05-01,46.81,46.88,45.96,45.96,2108500,37.46
+1998-04-30,45.10,45.71,44.68,45.29,2811200,36.91
+1998-04-29,42.29,43.51,41.99,43.27,1381800,35.26
+1998-04-28,42.05,42.66,41.80,42.17,2043600,34.37
+1998-04-27,42.05,42.29,41.19,41.44,2466600,33.77
+1998-04-24,43.64,43.94,42.60,43.15,2308200,35.16
+1998-04-23,44.86,44.98,43.76,44.00,1536800,35.86
+1998-04-22,45.16,45.23,44.80,44.92,983500,36.61
+1998-04-21,45.04,45.59,44.61,45.16,1671300,36.81
+1998-04-20,45.59,45.84,44.68,45.41,1602200,37.01
+1998-04-17,44.80,45.23,44.00,45.04,2377800,36.71
+1998-04-16,44.98,45.41,44.55,44.55,1864000,36.31
+1998-04-15,45.04,45.04,44.43,44.49,2931500,36.26
+1998-04-14,44.92,45.53,44.61,45.04,2645700,36.71
+1998-04-13,46.08,46.08,44.13,44.92,2211500,36.61
+1998-04-09,46.20,46.69,46.08,46.57,1009600,37.95
+1998-04-08,46.45,46.57,45.59,45.90,1300100,37.41
+1998-04-07,46.94,47.06,46.08,46.14,1565300,37.60
+1998-04-06,47.85,48.28,46.69,46.88,1737200,38.20
+1998-04-03,47.55,48.28,47.24,47.85,2002900,39.00
+1998-04-02,46.45,46.88,46.20,46.63,1673100,38.00
+1998-04-01,46.45,46.63,45.65,46.63,2280000,38.00
+1998-03-31,46.33,46.88,46.33,46.39,1684300,37.80
+1998-03-30,46.57,46.75,45.96,46.14,1553200,37.60
+1998-03-27,46.20,46.75,45.84,46.69,2830000,38.05
+1998-03-26,46.63,46.88,45.84,46.08,1131100,37.56
+1998-03-25,48.71,48.71,46.51,46.75,1734800,38.10
+1998-03-24,48.89,49.14,48.53,48.65,1194300,39.65
+1998-03-23,48.83,48.95,48.16,48.71,1309500,39.70
+1998-03-20,48.34,49.14,47.91,48.83,1700400,39.80
+1998-03-19,48.16,48.53,47.91,48.04,697000,39.15
+1998-03-18,47.67,48.16,47.30,48.16,1386300,39.25
+1998-03-17,48.16,48.59,47.73,47.91,1252400,39.05
+1998-03-16,48.10,48.16,47.67,47.91,1444200,39.05
+1998-03-13,48.71,48.95,47.85,48.10,1095600,39.20
+1998-03-12,48.40,49.14,48.16,48.71,933100,39.70
+1998-03-11,48.53,48.77,47.86,48.29,1435600,39.25
+1998-03-10,48.41,48.71,47.98,48.71,1923900,39.60
+1998-03-09,46.58,48.22,46.46,47.98,1764700,39.01
+1998-03-06,45.12,47.07,45.12,46.82,1402900,38.06
+1998-03-05,44.51,44.87,44.32,44.87,1435600,36.48
+1998-03-04,44.87,45.30,44.57,45.05,1032900,36.63
+1998-03-03,44.99,45.24,44.57,44.87,1769000,36.48
+1998-03-02,45.73,45.97,45.24,45.48,721900,36.97
+1998-02-27,46.46,46.70,45.79,46.09,549100,37.47
+1998-02-26,46.58,46.82,46.21,46.58,511400,37.87
+1998-02-25,46.09,47.19,46.09,46.70,1064300,37.97
+1998-02-24,47.80,47.80,45.79,45.91,1847000,37.32
+1998-02-23,47.80,48.53,47.31,47.86,1342900,38.91
+1998-02-20,47.07,47.68,46.58,47.68,1132600,38.76
+1998-02-19,47.19,47.19,46.21,46.64,1398800,37.92
+1998-02-18,46.46,47.25,45.73,47.25,2167900,38.41
+1998-02-17,44.99,45.30,44.87,45.30,845600,36.83
+1998-02-13,43.59,44.93,43.47,44.69,1026000,36.33
+1998-02-12,43.96,44.08,43.53,43.53,824400,35.39
+1998-02-11,44.08,44.32,43.90,44.08,1061000,35.83
+1998-02-10,44.99,45.18,43.35,44.08,1355900,35.83
+1998-02-09,45.12,45.18,44.51,45.18,894500,36.73
+1998-02-06,43.65,45.48,43.59,45.18,1691300,36.73
+1998-02-05,44.99,44.99,43.16,43.59,1586700,35.44
+1998-02-04,44.99,44.99,44.02,44.87,1005900,36.48
+1998-02-03,45.24,45.85,44.99,45.42,1152800,36.92
+1998-02-02,44.26,45.54,44.26,45.36,1602400,36.88
+1998-01-30,43.65,43.77,43.16,43.41,1515000,35.29
+1998-01-29,43.35,43.59,43.10,43.29,1439600,35.19
+1998-01-28,42.86,43.84,42.68,43.35,1376700,35.24
+1998-01-27,41.95,42.92,41.88,42.92,1214300,34.89
+1998-01-26,43.29,43.29,42.01,42.01,583100,34.15
+1998-01-23,42.98,43.16,42.19,42.98,1193800,34.94
+1998-01-22,43.16,43.71,42.74,43.23,856400,35.14
+1998-01-21,44.14,44.26,43.41,43.59,1054400,35.44
+1998-01-20,44.81,45.79,44.51,44.63,1595400,36.28
+1998-01-16,43.77,45.05,43.77,44.81,2308600,36.43
+1998-01-15,42.92,43.96,42.80,43.65,1831700,35.49
+1998-01-14,41.95,43.16,41.88,43.04,1836800,34.99
+1998-01-13,42.43,42.55,41.82,41.95,1018000,34.10
+1998-01-12,40.97,42.62,40.97,42.37,1658700,34.45
+1998-01-09,41.88,42.55,41.34,41.46,1485400,33.70
+1998-01-08,42.07,42.37,41.95,42.19,1850300,34.30
+1998-01-07,41.95,43.23,41.82,42.19,2618300,34.30
+1998-01-06,42.07,43.10,41.58,41.95,1149300,34.10
+1998-01-05,42.43,42.92,41.82,42.49,1489300,34.55
+1998-01-02,40.60,41.82,40.60,41.76,767500,33.95
+1997-12-31,40.97,41.09,40.79,40.91,565600,33.26
+1997-12-30,41.46,41.46,40.91,40.97,641400,33.31
+1997-12-29,40.60,41.52,40.42,41.46,1495300,33.70
+1997-12-26,40.30,40.79,39.57,39.63,340800,32.22
+1997-12-24,40.73,40.97,40.06,40.06,596000,32.56
+1997-12-23,40.06,40.73,39.75,40.48,745400,32.91
+1997-12-22,40.18,41.09,40.18,40.42,764800,32.86
+1997-12-19,40.36,40.60,39.45,40.30,1550200,32.76
+1997-12-18,40.36,41.21,39.20,40.66,876800,33.06
+1997-12-17,40.42,40.66,39.99,40.24,676500,32.71
+1997-12-16,40.91,41.15,39.99,40.30,935700,32.76
+1997-12-15,40.12,40.85,39.99,40.66,776300,33.06
+1997-12-12,39.87,40.30,38.96,40.12,586400,32.61
+1997-12-11,39.63,40.06,39.02,39.87,831900,32.41
+1997-12-10,39.65,39.90,38.86,39.53,1201300,32.06
+1997-12-09,40.32,40.38,39.23,39.47,1725600,32.01
+1997-12-08,41.36,41.36,40.44,40.63,742900,32.94
+1997-12-05,40.87,41.78,40.69,41.66,740900,33.78
+1997-12-04,42.63,43.36,41.11,41.36,750100,33.54
+1997-12-03,41.42,42.33,41.11,42.21,721900,34.23
+1997-12-02,41.23,41.54,40.99,41.42,823000,33.58
+1997-12-01,40.38,41.66,40.32,41.11,1518600,33.34
+1997-11-28,40.44,40.81,40.14,40.14,654600,32.55
+1997-11-26,39.96,40.44,39.90,40.44,1072100,32.80
+1997-11-25,39.90,40.02,39.29,39.59,781300,32.11
+1997-11-24,39.53,39.96,39.17,39.53,873100,32.06
+1997-11-21,40.20,40.38,39.65,39.77,1420400,32.25
+1997-11-20,40.26,40.38,40.05,40.20,917000,32.60
+1997-11-19,39.90,40.32,39.83,40.26,1027600,32.65
+1997-11-18,40.99,40.99,39.90,39.96,1171300,32.40
+1997-11-17,39.90,41.23,39.77,41.23,2648800,33.44
+1997-11-14,37.71,39.65,37.71,39.35,3030600,31.91
+1997-11-13,37.10,37.77,37.10,37.77,2647800,30.63
+1997-11-12,36.49,37.28,36.49,36.85,1970900,29.89
+1997-11-11,37.10,37.46,36.98,37.34,608900,30.28
+1997-11-10,38.25,38.25,36.98,37.04,954600,30.03
+1997-11-07,37.95,38.38,37.71,38.25,1078300,31.02
+1997-11-06,38.80,38.80,38.25,38.74,1249000,31.41
+1997-11-05,38.19,39.11,38.01,38.92,1555200,31.56
+1997-11-04,37.77,38.74,37.10,38.44,1539700,31.17
+1997-11-03,36.92,37.83,36.49,37.77,1616400,30.63
+1997-10-31,36.73,36.98,36.37,36.85,1400600,29.89
+1997-10-30,35.52,36.43,35.15,35.76,1557600,29.00
+1997-10-29,36.00,37.71,35.09,36.06,2639200,29.24
+1997-10-28,33.08,35.82,32.60,35.82,3874000,29.05
+1997-10-27,34.97,35.70,33.21,34.18,1001400,27.72
+1997-10-24,36.25,36.37,35.09,35.27,1114100,28.60
+1997-10-23,35.88,36.43,35.33,35.88,881900,29.10
+1997-10-22,36.19,36.31,35.88,36.13,1440600,29.29
+1997-10-21,35.27,36.79,35.27,36.19,1302000,29.34
+1997-10-20,35.21,35.88,35.15,35.40,704500,28.70
+1997-10-17,35.27,36.00,34.67,35.27,1334500,28.60
+1997-10-16,36.43,36.73,35.88,35.94,933100,29.15
+1997-10-15,35.52,36.61,35.03,36.37,1646300,29.49
+1997-10-14,35.03,35.94,34.97,35.76,706100,29.00
+1997-10-13,34.85,34.85,34.30,34.67,268000,28.11
+1997-10-10,34.36,34.48,34.12,34.48,371900,27.96
+1997-10-09,34.36,34.91,34.18,34.60,920400,28.06
+1997-10-08,35.70,35.76,34.60,34.97,720600,28.36
+1997-10-07,35.27,35.94,35.21,35.94,1074200,29.15
+1997-10-06,35.03,35.40,34.91,35.27,1180500,28.60
+1997-10-03,35.40,35.94,34.48,34.97,1108800,28.36
+1997-10-02,34.60,35.09,34.24,34.85,719500,28.26
+1997-10-01,34.54,35.03,34.24,34.79,611500,28.21
+1997-09-30,34.42,34.97,34.24,34.30,486900,27.81
+1997-09-29,34.06,34.60,33.57,34.42,552900,27.91
+1997-09-26,34.24,34.60,34.00,34.18,811100,27.72
+1997-09-25,34.67,34.91,33.75,34.12,1174200,27.67
+1997-09-24,34.85,35.94,34.67,34.67,1076400,28.11
+1997-09-23,35.94,36.00,34.06,34.79,1312800,28.21
+1997-09-22,35.52,36.43,35.52,35.94,816700,29.15
+1997-09-19,35.27,36.00,35.27,35.58,1087700,28.85
+1997-09-18,34.97,35.70,34.97,35.27,1173700,28.60
+1997-09-17,35.27,35.33,34.12,34.73,2287800,28.16
+1997-09-16,33.33,34.73,33.33,34.67,2751400,28.11
+1997-09-15,33.27,33.57,32.96,33.33,802000,27.03
+1997-09-12,32.35,33.27,31.87,33.27,1397000,26.98
+1997-09-11,32.17,32.17,31.38,31.81,1134500,25.79
+1997-09-10,33.47,33.47,31.89,32.26,856600,26.08
+1997-09-09,33.41,34.14,32.98,33.59,837400,27.15
+1997-09-08,32.98,33.53,32.98,33.41,926900,27.01
+1997-09-05,33.17,33.47,32.62,32.98,1010500,26.66
+1997-09-04,33.11,33.71,32.86,33.29,765700,26.91
+1997-09-03,32.62,33.29,32.56,33.11,942000,26.76
+1997-09-02,31.83,32.74,31.83,32.50,903400,26.27
+1997-08-29,31.71,31.95,31.35,31.65,480100,25.59
+1997-08-28,32.14,32.38,31.11,31.83,978600,25.73
+1997-08-27,32.08,32.80,31.65,32.44,1066200,26.22
+1997-08-26,32.01,32.56,31.77,32.32,737400,26.13
+1997-08-25,32.44,32.44,31.71,32.01,646300,25.88
+1997-08-22,31.65,32.26,31.29,32.26,808400,26.08
+1997-08-21,32.86,33.11,32.01,32.20,872700,26.03
+1997-08-20,32.32,32.98,32.32,32.74,888300,26.47
+1997-08-19,32.44,32.50,32.08,32.38,973500,26.17
+1997-08-18,31.35,32.44,31.04,32.20,1392100,26.03
+1997-08-15,31.77,32.08,31.23,31.41,1191000,25.39
+1997-08-14,32.14,32.56,31.77,32.32,860400,26.13
+1997-08-13,32.38,32.68,31.53,31.89,1257200,25.78
+1997-08-12,32.86,32.92,31.71,31.77,1125600,25.68
+1997-08-11,32.56,32.92,32.14,32.74,623300,26.47
+1997-08-08,32.01,32.74,31.71,32.32,1244500,26.13
+1997-08-07,34.14,34.38,32.62,32.98,832900,26.66
+1997-08-06,33.65,34.56,33.65,34.32,777400,27.74
+1997-08-05,33.59,34.20,33.47,33.89,738000,27.40
+1997-08-04,34.02,34.38,33.53,33.59,593700,27.15
+1997-08-01,34.80,34.99,33.59,34.02,927100,27.50
+1997-07-31,35.29,35.47,34.38,34.99,963500,28.28
+1997-07-30,33.95,34.99,33.83,34.56,2732600,27.94
+1997-07-29,33.05,33.95,32.80,33.95,944400,27.45
+1997-07-28,33.89,33.95,32.98,33.17,780400,26.81
+1997-07-25,33.83,33.95,33.05,33.59,1373100,27.15
+1997-07-24,32.50,33.59,32.14,33.47,2221600,27.06
+1997-07-23,32.68,33.11,32.08,32.56,1871900,26.32
+1997-07-22,31.17,32.86,31.17,32.44,2552900,26.22
+1997-07-21,30.98,31.59,30.92,30.92,1185600,25.00
+1997-07-18,31.89,31.89,31.04,31.17,2911000,25.19
+1997-07-17,31.04,31.89,30.92,31.89,2783400,25.78
+1997-07-16,31.04,31.53,30.50,30.80,4063800,24.90
+1997-07-15,31.17,32.01,30.62,30.68,2587100,24.80
+1997-07-14,31.35,31.53,30.56,30.80,1991800,24.90
+1997-07-11,31.65,31.83,30.80,31.35,3554200,25.34
+1997-07-10,33.47,33.77,32.14,32.68,2116000,26.42
+1997-07-09,35.05,35.11,32.68,33.47,1658700,27.06
+1997-07-08,34.93,35.23,34.32,34.44,1037000,27.84
+1997-07-07,36.62,36.62,35.05,35.47,1030600,28.67
+1997-07-03,35.90,36.62,35.90,36.32,537900,29.36
+1997-07-02,34.56,35.65,34.44,35.53,926200,28.72
+1997-07-01,33.71,35.05,33.65,34.56,826900,27.94
+1997-06-30,34.62,34.80,33.35,33.95,1483400,27.45
+1997-06-27,35.29,35.59,34.44,34.44,916300,27.84
+1997-06-26,35.11,35.41,34.56,34.74,861400,28.09
+1997-06-25,35.65,35.83,35.23,35.23,1340300,28.48
+1997-06-24,34.93,36.08,34.20,36.08,1480300,29.16
+1997-06-23,35.29,35.65,34.44,34.68,1736700,28.04
+1997-06-20,35.90,36.02,35.41,35.53,1590500,28.72
+1997-06-19,35.41,35.77,34.93,35.77,977600,28.92
+1997-06-18,34.56,35.17,34.44,35.17,571300,28.43
+1997-06-17,34.32,35.05,33.95,34.80,769400,28.14
+1997-06-16,34.68,34.80,34.32,34.80,729000,28.14
+1997-06-13,33.95,34.80,33.95,34.80,1610300,28.14
+1997-06-12,33.83,34.32,33.59,34.20,1867600,27.64
+1997-06-11,34.10,34.22,33.86,33.86,1082700,27.29
+1997-06-10,34.34,34.70,33.86,33.98,1064700,27.39
+1997-06-09,34.22,34.46,33.74,34.10,1160600,27.48
+1997-06-06,32.89,34.22,32.89,33.98,1209700,27.39
+1997-06-05,32.41,33.13,32.41,32.89,894600,26.51
+1997-06-04,32.41,32.53,31.80,32.29,695500,26.02
+1997-06-03,31.92,33.13,31.80,32.53,1089400,26.22
+1997-06-02,32.17,32.29,31.92,32.04,793100,25.83
+1997-05-30,30.71,32.17,30.71,31.92,1222600,25.73
+1997-05-29,31.32,31.56,31.08,31.20,544100,25.15
+1997-05-28,31.08,31.56,31.08,31.08,947300,25.05
+1997-05-27,31.32,31.44,30.96,31.32,623400,25.24
+1997-05-23,30.96,31.92,30.96,31.92,449500,25.73
+1997-05-22,31.08,31.20,30.47,30.83,582400,24.85
+1997-05-21,32.17,32.29,30.71,30.71,783500,24.76
+1997-05-20,30.47,32.04,30.23,31.92,1183300,25.73
+1997-05-19,31.32,31.44,30.83,30.96,657000,24.95
+1997-05-16,32.17,32.17,31.32,31.44,958700,25.34
+1997-05-15,31.20,32.17,31.08,32.04,761300,25.83
+1997-05-14,32.17,32.29,31.44,31.56,866200,25.44
+1997-05-13,32.29,32.29,31.20,31.68,791200,25.54
+1997-05-12,31.08,32.17,30.83,32.04,904700,25.83
+1997-05-09,31.44,31.68,30.47,31.20,708400,25.15
+1997-05-08,30.59,31.68,30.23,30.96,793600,24.95
+1997-05-07,31.56,31.80,30.47,30.71,691200,24.76
+1997-05-06,31.92,32.04,31.20,31.56,1029400,25.44
+1997-05-05,31.56,32.04,30.83,32.04,1010100,25.83
+1997-05-02,29.99,31.56,29.87,31.44,693300,25.34
+1997-05-01,30.71,30.83,30.11,30.35,765100,24.46
+1997-04-30,30.35,31.20,30.11,30.83,1283000,24.85
+1997-04-29,29.99,30.59,29.50,30.11,1275700,24.27
+1997-04-28,27.69,29.14,27.57,29.14,1583300,23.49
+1997-04-25,27.45,27.81,26.97,27.81,451000,22.42
+1997-04-24,27.81,28.05,26.97,27.21,937300,21.93
+1997-04-23,27.81,27.93,26.97,27.81,1100100,22.42
+1997-04-22,26.60,27.93,26.36,27.93,1536800,22.51
+1997-04-21,27.33,27.45,26.12,26.48,557000,21.34
+1997-04-18,27.45,27.57,26.97,27.21,820000,21.93
+1997-04-17,26.97,27.93,26.97,27.21,1288900,21.93
+1997-04-16,26.84,27.21,26.72,27.09,1347500,21.83
+1997-04-15,27.45,27.81,26.60,27.09,1297600,21.83
+1997-04-14,26.24,26.84,26.12,26.84,520300,21.64
+1997-04-11,26.72,27.45,26.12,26.24,872700,21.15
+1997-04-10,27.33,27.81,27.09,27.09,482100,21.83
+1997-04-09,28.54,28.66,27.33,27.45,672900,22.12
+1997-04-08,27.33,28.42,27.09,28.30,711100,22.81
+1997-04-07,27.21,27.81,27.21,27.45,602400,22.12
+1997-04-04,26.00,27.21,26.00,27.09,1692200,21.83
+1997-04-03,26.00,26.97,26.00,26.84,865800,21.64
+1997-04-02,26.84,26.84,26.00,26.24,1091700,21.15
+1997-04-01,26.00,27.21,26.00,27.09,1632800,21.83
+1997-03-31,27.21,27.45,25.88,26.36,2810500,21.25
+1997-03-27,28.42,28.54,27.21,27.69,1693200,22.32
+1997-03-26,29.38,29.38,28.66,28.78,1026700,23.20
+1997-03-25,30.23,30.71,29.38,29.63,1128400,23.88
+1997-03-24,29.02,29.75,28.90,29.63,1368900,23.88
+1997-03-21,28.42,28.42,27.69,28.30,1841600,22.81
+1997-03-20,28.17,28.78,27.57,28.05,986600,22.61
+1997-03-19,27.93,28.30,27.21,27.81,1524900,22.42
+1997-03-18,28.78,29.02,27.81,28.17,968200,22.71
+1997-03-17,28.05,28.90,27.45,28.66,2091100,23.10
+1997-03-14,29.75,30.35,28.17,28.78,2424300,23.20
+1997-03-13,30.23,30.47,29.14,29.26,925200,23.59
+1997-03-12,31.34,31.46,30.62,30.74,1353900,24.69
+1997-03-11,32.43,32.55,31.58,31.70,1514500,25.47
+1997-03-10,31.46,32.67,31.46,32.43,2203100,26.05
+1997-03-07,30.38,31.94,30.38,31.22,1330700,25.08
+1997-03-06,30.74,30.74,29.89,30.26,1002700,24.31
+1997-03-05,28.93,30.01,28.93,30.01,1511800,24.11
+1997-03-04,30.26,30.26,28.69,28.93,1365600,23.24
+1997-03-03,28.45,30.38,27.85,30.14,1762500,24.21
+1997-02-28,29.41,29.77,28.69,28.69,851500,23.05
+1997-02-27,29.77,30.50,29.65,30.14,605500,24.21
+1997-02-26,30.26,30.38,28.93,29.89,1443800,24.02
+1997-02-25,30.26,30.62,30.01,30.14,1545500,24.21
+1997-02-24,29.65,30.62,29.53,30.26,2006700,24.31
+1997-02-21,30.86,31.34,30.50,30.86,1102600,24.79
+1997-02-20,31.94,32.31,30.74,30.86,1715100,24.79
+1997-02-19,32.31,32.43,31.94,32.18,1270900,25.86
+1997-02-18,31.58,32.31,31.46,32.31,1330100,25.95
+1997-02-14,31.10,31.22,30.26,31.22,1157800,25.08
+1997-02-13,31.34,31.34,30.98,31.10,1976400,24.99
+1997-02-12,30.14,31.34,30.14,31.34,1553500,25.18
+1997-02-11,30.14,30.26,29.53,30.01,945200,24.11
+1997-02-10,30.01,30.50,29.77,30.14,1486000,24.21
+1997-02-07,30.01,30.14,29.17,30.01,1408600,24.11
+1997-02-06,29.41,29.89,29.29,29.53,1261100,23.73
+1997-02-05,29.53,29.65,28.93,29.05,946300,23.34
+1997-02-04,29.29,29.41,29.05,29.41,585500,23.63
+1997-02-03,29.29,29.77,28.93,29.29,1233000,23.53
+1997-01-31,28.81,29.53,28.69,29.17,2356000,23.44
+1997-01-30,28.57,28.81,27.85,28.57,1334100,22.95
+1997-01-29,27.97,28.69,27.97,28.57,1486600,22.95
+1997-01-28,28.21,28.57,27.72,27.85,2108800,22.37
+1997-01-27,27.48,28.09,27.48,27.72,1050300,22.27
+1997-01-24,27.85,28.45,27.36,27.72,1729900,22.27
+1997-01-23,28.69,28.81,27.85,27.85,2110600,22.37
+1997-01-22,28.57,29.17,28.45,28.69,1198600,23.05
+1997-01-21,28.33,28.81,28.09,28.45,1031800,22.85
+1997-01-20,28.45,28.93,28.21,28.57,909000,22.95
+1997-01-17,27.72,28.33,27.72,28.21,1166900,22.66
+1997-01-16,27.97,28.33,27.60,27.72,1376300,22.27
+1997-01-15,27.12,27.97,26.88,27.60,1405600,22.18
+1997-01-14,27.48,28.21,27.12,27.12,2305300,21.79
+1997-01-13,28.21,28.21,26.88,27.12,1220300,21.79
+1997-01-10,107.52,112.35,106.32,112.10,3559200,22.52
+1997-01-09,109.69,113.07,109.09,109.21,4002800,21.93
+1997-01-08,107.76,109.33,107.04,108.01,2252400,21.69
+1997-01-07,105.11,108.25,104.87,107.76,1739600,21.64
+1997-01-06,109.21,109.57,105.11,105.35,1566400,21.16
+1997-01-03,104.87,108.37,104.39,108.37,2064400,21.77
+1997-01-02,106.68,107.04,102.94,104.27,1955600,20.94
+1996-12-31,110.05,110.18,106.20,106.44,1125600,21.38
+1996-12-30,110.90,111.14,109.69,109.81,486000,22.06
+1996-12-27,110.90,111.14,110.18,110.42,747600,22.18
+1996-12-26,109.45,110.30,109.21,110.05,735200,22.10
+1996-12-24,108.01,109.33,108.01,109.33,267200,21.96
+1996-12-23,108.97,109.45,107.76,108.13,1122800,21.72
+1996-12-20,111.62,111.62,108.73,108.73,2400400,21.84
+1996-12-19,106.56,109.69,105.96,109.69,1518000,22.03
+1996-12-18,105.72,106.80,104.27,106.20,1495200,21.33
+1996-12-17,101.74,107.64,101.74,105.96,2438400,21.28
+1996-12-16,105.84,106.68,103.18,103.30,1465200,20.75
+1996-12-13,103.67,106.08,102.22,105.72,1813200,21.23
+1996-12-12,108.49,108.49,104.63,104.63,1452000,21.01
+1996-12-11,107.43,107.91,105.87,107.67,1958400,21.55
+1996-12-10,108.63,109.59,107.91,108.63,1078800,21.75
+1996-12-09,109.11,111.39,108.51,108.75,1783600,21.77
+1996-12-06,104.78,108.63,103.70,107.91,2946400,21.60
+1996-12-05,103.10,106.59,103.10,106.11,2246800,21.24
+1996-12-04,105.75,105.99,102.62,103.94,3304800,20.81
+1996-12-03,109.83,111.15,107.19,107.43,1087600,21.51
+1996-12-02,109.35,110.31,108.63,110.19,718800,22.06
+1996-11-29,109.59,110.31,109.35,109.83,290800,21.99
+1996-11-27,109.23,109.95,108.75,109.59,854400,21.94
+1996-11-26,109.11,111.51,109.11,109.59,1964800,21.94
+1996-11-25,106.47,109.11,106.11,109.11,1390400,21.84
+1996-11-22,106.83,107.07,106.47,106.71,1552000,21.36
+1996-11-21,107.43,107.43,105.87,106.71,1758400,21.36
+1996-11-20,105.38,108.27,104.54,107.43,1405600,21.51
+1996-11-19,104.66,105.75,104.66,105.38,1993600,21.10
+1996-11-18,105.02,105.02,103.94,104.54,1420800,20.93
+1996-11-15,103.82,106.11,103.10,105.02,3049600,21.03
+1996-11-14,99.74,102.98,99.74,102.38,1383200,20.50
+1996-11-13,100.22,100.22,98.90,99.74,1320800,19.97
+1996-11-12,101.06,101.18,99.86,100.46,1108800,20.11
+1996-11-11,100.70,101.06,100.46,100.94,425200,20.21
+1996-11-08,101.30,101.54,99.98,100.82,1272000,20.18
+1996-11-07,99.98,100.82,99.50,100.70,1738800,20.16
+1996-11-06,99.50,100.94,99.26,100.94,2043600,20.21
+1996-11-05,98.30,100.22,97.93,99.74,3422400,19.97
+1996-11-04,96.01,97.81,96.01,97.81,1565600,19.58
+1996-11-01,97.57,98.18,95.41,95.77,2289200,19.17
+1996-10-31,96.73,98.05,96.73,97.09,1693600,19.44
+1996-10-30,95.89,96.97,95.53,96.49,2543600,19.32
+1996-10-29,93.73,96.49,93.73,95.53,2409200,19.12
+1996-10-28,93.97,96.01,93.49,93.49,1938800,18.72
+1996-10-25,92.77,93.97,92.53,93.61,1218000,18.74
+1996-10-24,92.17,94.09,92.05,93.13,872800,18.64
+1996-10-23,91.93,92.53,91.81,92.29,1008400,18.48
+1996-10-22,93.97,93.97,92.05,92.05,1037200,18.43
+1996-10-21,93.49,93.97,93.25,93.85,1306800,18.79
+1996-10-18,93.01,93.49,92.53,92.89,1553600,18.60
+1996-10-17,93.25,93.25,91.57,92.29,2200800,18.48
+1996-10-16,92.53,92.53,90.97,91.69,3678000,18.35
+1996-10-15,96.61,96.61,91.81,93.01,2882000,18.62
+1996-10-14,96.01,96.97,96.01,96.61,417200,19.34
+1996-10-11,95.65,96.37,95.53,96.13,986000,19.24
+1996-10-10,97.21,97.21,93.97,94.33,1589200,18.88
+1996-10-09,97.93,98.05,96.37,97.21,652400,19.46
+1996-10-08,97.57,98.42,96.97,97.69,796400,19.56
+1996-10-07,97.57,97.81,96.61,97.81,898400,19.58
+1996-10-04,96.13,99.14,96.13,98.30,1449600,19.68
+1996-10-03,95.77,96.37,94.93,95.29,1138800,19.08
+1996-10-02,95.65,96.25,95.05,95.65,1166000,19.15
+1996-10-01,94.09,96.25,93.73,95.41,1606400,19.10
+1996-09-30,95.41,96.61,93.85,93.85,1214800,18.79
+1996-09-27,93.97,95.77,93.97,95.65,1601200,19.15
+1996-09-26,92.77,94.33,92.53,94.21,1530800,18.86
+1996-09-25,94.09,94.21,92.77,92.77,938400,18.57
+1996-09-24,93.13,94.45,92.89,93.85,1776000,18.79
+1996-09-23,94.09,94.21,92.89,93.13,1457600,18.64
+1996-09-20,92.05,94.21,91.93,94.09,2053600,18.84
+1996-09-19,91.45,91.57,90.60,91.57,750000,18.33
+1996-09-18,90.97,91.93,90.12,91.21,1107200,18.26
+1996-09-17,93.85,93.97,91.21,91.33,1349600,18.28
+1996-09-16,94.93,94.93,93.85,93.97,1812800,18.81
+1996-09-13,93.25,95.05,93.25,94.93,1995200,19.00
+1996-09-12,91.93,92.89,91.93,92.29,1529200,18.48
+1996-09-11,89.31,91.23,89.31,91.23,1040400,18.19
+1996-09-10,90.03,90.27,88.72,89.31,1715200,17.81
+1996-09-09,90.03,91.11,89.55,90.27,1761200,18.00
+1996-09-06,86.80,89.55,86.44,89.19,1970800,17.79
+1996-09-05,86.80,87.52,85.96,86.08,1787200,17.17
+1996-09-04,87.16,87.40,86.08,86.80,1413200,17.31
+1996-09-03,84.29,87.76,83.21,87.16,3097600,17.38
+1996-08-30,85.60,85.60,84.64,84.64,1742800,16.88
+1996-08-29,85.60,85.72,84.88,85.72,1482000,17.10
+1996-08-28,86.44,86.68,85.84,85.84,774400,17.12
+1996-08-27,85.72,86.44,85.60,85.96,1276400,17.14
+1996-08-26,86.20,86.20,84.88,85.36,1084000,17.02
+1996-08-23,87.64,87.64,85.84,86.32,1440800,17.21
+1996-08-22,86.80,88.36,86.80,88.12,840400,17.57
+1996-08-21,86.32,86.80,85.84,86.56,1329200,17.26
+1996-08-20,88.24,88.24,86.92,86.92,1088000,17.33
+1996-08-19,87.52,88.36,87.40,88.12,338400,17.57
+1996-08-16,86.92,88.24,86.92,87.76,1144800,17.50
+1996-08-15,87.40,87.76,86.92,87.04,734800,17.36
+1996-08-14,86.44,88.48,86.44,87.76,1748400,17.50
+1996-08-13,87.40,87.40,85.84,86.08,1022400,17.17
+1996-08-12,86.68,87.76,86.32,87.64,658800,17.48
+1996-08-09,87.04,88.00,86.08,86.80,1135600,17.31
+1996-08-08,86.20,87.52,86.08,87.04,1103200,17.36
+1996-08-07,87.16,87.16,85.96,86.44,1539600,17.24
+1996-08-06,86.68,87.52,85.60,86.92,2459600,17.33
+1996-08-05,88.60,88.60,86.44,86.92,1923600,17.33
+1996-08-02,85.72,88.95,85.60,88.95,4180000,17.74
+1996-08-01,81.17,84.52,81.17,84.29,3108000,16.81
+1996-07-31,80.81,81.17,80.45,80.69,1482000,16.09
+1996-07-30,80.10,80.69,79.86,80.57,1836800,16.07
+1996-07-29,80.69,80.69,79.14,79.26,911200,15.81
+1996-07-26,81.53,81.53,80.69,80.93,1074400,16.14
+1996-07-25,80.69,81.89,80.57,81.53,1160400,16.26
+1996-07-24,79.26,80.57,79.02,79.98,1579600,15.95
+1996-07-23,80.45,81.05,79.86,80.21,1346800,16.00
+1996-07-22,80.21,81.17,79.62,80.69,936400,16.09
+1996-07-19,81.65,81.65,80.21,80.69,1359200,16.09
+1996-07-18,79.38,82.13,78.42,82.01,1868800,16.35
+1996-07-17,80.33,80.33,79.02,79.02,1102800,15.76
+1996-07-16,79.26,80.21,77.10,79.50,2404800,15.85
+1996-07-15,81.17,81.41,79.38,79.50,1244400,15.85
+1996-07-12,80.69,81.77,80.69,81.05,723200,16.16
+1996-07-11,82.01,82.01,80.33,80.81,1584000,16.12
+1996-07-10,80.93,82.13,80.57,81.89,1024000,16.33
+1996-07-09,79.02,80.69,79.02,80.33,1832800,16.02
+1996-07-08,79.98,80.10,78.30,78.90,1679600,15.73
+1996-07-05,80.69,80.93,79.62,79.74,1040400,15.90
+1996-07-03,82.85,82.85,81.77,82.49,906000,16.45
+1996-07-02,83.21,83.33,81.77,82.97,1385600,16.55
+1996-07-01,82.37,83.45,81.89,83.33,1794400,16.62
+1996-06-28,82.01,82.49,81.41,81.89,2982400,16.33
+1996-06-27,80.21,82.13,80.10,81.65,3253600,16.28
+1996-06-26,79.74,81.41,79.74,80.33,2924000,16.02
+1996-06-25,80.21,80.93,79.86,80.10,1239200,15.97
+1996-06-24,80.21,80.69,79.50,79.74,934800,15.90
+1996-06-21,79.14,79.98,79.14,79.98,1662000,15.95
+1996-06-20,81.05,81.29,78.90,79.02,2169200,15.76
+1996-06-19,79.86,81.29,79.74,81.17,1566800,16.19
+1996-06-18,79.26,80.45,79.14,79.86,1379200,15.93
+1996-06-17,79.38,79.98,78.66,79.26,1116400,15.81
+1996-06-14,79.26,79.74,78.78,79.14,1131200,15.78
+1996-06-13,78.78,79.26,77.46,78.90,2271600,15.73
+1996-06-12,78.33,79.28,78.33,79.16,1232800,15.72
+1996-06-11,77.85,78.68,77.73,78.45,2309600,15.57
+1996-06-10,78.92,79.52,77.85,77.85,1863600,15.46
+1996-06-07,80.12,80.23,78.92,79.88,2926400,15.86
+1996-06-06,81.19,81.78,80.95,81.31,1362000,16.14
+1996-06-05,79.76,80.59,78.92,80.47,1141200,15.98
+1996-06-04,78.45,79.88,78.45,79.88,1436000,15.86
+1996-06-03,79.04,79.16,77.97,77.97,2380800,15.48
+1996-05-31,79.64,80.00,78.80,78.80,1440400,15.65
+1996-05-30,80.35,80.71,79.16,80.00,2723600,15.88
+1996-05-29,81.31,82.38,79.76,80.35,2102400,15.95
+1996-05-28,82.86,82.98,80.95,81.31,913600,16.14
+1996-05-24,83.10,83.57,82.62,82.98,677600,16.47
+1996-05-23,83.81,84.41,82.02,82.86,2227200,16.45
+1996-05-22,82.74,83.81,82.26,83.69,1142000,16.62
+1996-05-21,82.98,83.21,82.50,82.74,1117200,16.43
+1996-05-20,82.02,83.33,82.02,82.74,866000,16.43
+1996-05-17,81.55,82.26,81.31,81.55,1422000,16.19
+1996-05-16,80.23,81.19,80.23,81.07,1236800,16.10
+1996-05-15,80.23,80.83,80.00,80.47,1684800,15.98
+1996-05-14,80.00,80.47,79.88,80.23,1476800,15.93
+1996-05-13,80.00,80.00,78.80,79.40,1756000,15.76
+1996-05-10,79.64,80.12,79.16,79.64,2215200,15.81
+1996-05-09,77.49,78.80,77.25,78.80,2817600,15.65
+1996-05-08,74.63,77.61,74.39,77.37,2962400,15.36
+1996-05-07,74.15,75.47,73.44,74.75,2930800,14.84
+1996-05-06,75.11,75.35,73.08,74.39,5444400,14.77
+1996-05-03,75.94,76.66,74.39,74.51,2992800,14.79
+1996-05-02,78.21,78.45,74.99,75.47,5214400,14.98
+1996-05-01,79.52,80.47,79.16,79.16,1478000,15.72
+1996-04-30,79.64,79.88,78.80,79.52,1288000,15.79
+1996-04-29,78.92,80.12,78.45,79.88,884800,15.86
+1996-04-26,80.12,80.12,78.68,79.28,807600,15.74
+1996-04-25,79.28,79.88,78.21,79.52,1010800,15.79
+1996-04-24,79.64,79.88,79.04,79.40,1605200,15.76
+1996-04-23,79.04,79.64,78.68,79.40,1241200,15.76
+1996-04-22,80.59,80.83,78.33,79.16,1289600,15.72
+1996-04-19,80.35,80.59,80.12,80.12,929200,15.91
+1996-04-18,80.00,80.59,79.16,80.00,2554400,15.88
+1996-04-17,80.23,80.23,78.57,80.23,2235200,15.93
+1996-04-16,81.43,81.43,79.28,80.23,1883600,15.93
+1996-04-15,80.59,81.90,80.00,81.66,1789200,16.21
+1996-04-12,78.45,80.12,78.45,79.76,1864000,15.84
+1996-04-11,78.57,79.40,77.37,77.97,3208800,15.48
+1996-04-10,80.35,80.47,78.45,78.57,2786400,15.60
+1996-04-09,82.86,82.86,79.28,80.59,3548000,16.00
+1996-04-08,82.98,83.21,81.07,83.10,3521600,16.50
+1996-04-04,84.88,85.36,84.29,85.00,2596000,16.88
+1996-04-03,85.48,85.72,84.53,85.60,1529200,17.00
+1996-04-02,85.84,86.08,85.24,85.72,3712800,17.02
+1996-04-01,81.66,85.00,81.66,84.76,2548800,16.83
+1996-03-29,81.55,83.33,81.19,81.31,2333200,16.14
+1996-03-28,79.16,81.31,78.92,81.07,1066000,16.10
+1996-03-27,80.95,80.95,79.16,79.52,1457200,15.79
+1996-03-26,80.59,82.14,80.59,81.19,961600,16.12
+1996-03-25,82.26,82.62,80.59,81.07,1662000,16.10
+1996-03-22,81.31,81.90,80.23,81.43,1132400,16.17
+1996-03-21,82.02,82.38,79.88,80.47,1073200,15.98
+1996-03-20,80.35,82.14,79.88,82.02,2156400,16.28
+1996-03-19,82.74,82.74,78.92,79.40,1897600,15.76
+1996-03-18,78.68,80.83,78.57,80.83,1197600,16.05
+1996-03-15,77.02,77.73,76.42,77.73,2042000,15.43
+1996-03-14,77.13,78.09,76.54,77.25,2647200,15.34
+1996-03-13,77.25,78.33,76.78,76.90,2687200,15.27
+1996-03-12,77.85,78.80,75.82,76.30,3035600,15.15
+1996-03-11,78.21,79.88,77.85,78.21,3351200,15.53
+1996-03-08,80.83,80.83,77.02,78.45,4290400,15.57
+1996-03-07,82.62,83.93,81.55,82.50,1343600,16.38
+1996-03-06,86.44,86.44,82.64,83.12,2002000,16.43
+1996-03-05,83.59,86.92,83.48,86.56,1789200,17.11
+1996-03-04,82.17,84.19,82.17,83.95,1454400,16.60
+1996-03-01,79.32,82.41,78.61,82.29,3427200,16.27
+1996-02-29,78.84,80.15,78.37,78.37,1928400,15.49
+1996-02-28,80.03,81.10,79.32,79.79,2495200,15.78
+1996-02-27,80.63,80.63,78.84,78.96,2794800,15.61
+1996-02-26,82.41,82.53,80.63,80.63,1796400,15.94
+1996-02-23,81.58,83.71,81.58,82.64,3671600,16.34
+1996-02-22,81.46,82.88,81.46,81.81,2031600,16.18
+1996-02-21,79.32,82.29,79.20,80.86,4803200,15.99
+1996-02-20,81.22,81.69,78.61,79.79,2741200,15.78
+1996-02-16,83.00,83.00,82.05,82.29,1604400,16.27
+1996-02-15,84.07,84.31,82.17,83.48,1748000,16.50
+1996-02-14,85.14,85.38,83.48,84.43,1446000,16.69
+1996-02-13,85.61,85.97,84.66,85.14,1306800,16.83
+1996-02-12,85.73,86.09,85.38,85.61,1558400,16.93
+1996-02-09,85.02,85.73,83.83,85.49,2014400,16.90
+1996-02-08,84.07,85.97,83.71,85.02,2908000,16.81
+1996-02-07,82.64,84.31,82.64,84.31,2225600,16.67
+1996-02-06,81.69,82.76,80.74,82.41,3004800,16.29
+1996-02-05,80.39,82.05,80.15,81.69,3372800,16.15
+1996-02-02,80.98,81.93,80.51,80.51,3865600,15.92
+1996-02-01,81.22,81.58,80.03,80.98,2251600,16.01
+1996-01-31,80.27,82.17,79.44,81.34,2679600,16.08
+1996-01-30,79.79,81.69,79.79,80.15,2449200,15.85
+1996-01-29,78.49,80.03,78.49,79.91,2193600,15.80
+1996-01-26,77.54,78.61,77.54,78.37,2671200,15.49
+1996-01-25,77.42,77.89,77.18,77.54,2356800,15.33
+1996-01-24,77.42,78.01,76.83,77.54,1806800,15.33
+1996-01-23,78.01,78.13,77.18,77.42,2293600,15.31
+1996-01-22,77.54,78.49,77.18,78.25,2024800,15.47
+1996-01-19,77.66,77.78,76.71,77.66,2684800,15.35
+1996-01-18,76.83,77.89,76.71,77.42,1896000,15.31
+1996-01-17,74.93,77.54,74.69,76.94,1772000,15.21
+1996-01-16,74.33,75.52,72.43,74.93,3110400,14.81
+1996-01-15,74.81,75.88,74.33,74.33,1495200,14.70
+1996-01-12,75.99,76.05,74.21,74.69,1679200,14.77
+1996-01-11,74.57,76.23,74.45,75.40,2355200,14.91
+1996-01-10,73.62,74.45,73.26,73.86,2767600,14.60
+1996-01-09,76.35,76.59,75.04,75.52,1648400,14.93
+1996-01-08,75.99,76.35,75.99,76.23,363200,15.07
+1996-01-05,76.11,76.47,74.57,76.47,1762000,15.12
+1996-01-04,78.49,78.61,75.28,76.71,1551600,15.17
+1996-01-03,79.20,79.32,78.25,78.61,1712800,15.54
+1996-01-02,77.89,78.84,77.18,78.84,2534400,15.59
+1995-12-29,78.96,79.32,78.73,79.32,1124000,15.68
+1995-12-28,78.96,79.44,78.25,78.84,1988000,15.59
+1995-12-27,77.78,79.32,77.78,79.20,2763600,15.66
+1995-12-26,77.06,77.89,76.71,77.54,829200,15.33
+1995-12-22,75.99,76.94,75.88,76.71,1567600,15.17
+1995-12-21,75.52,75.52,74.57,75.04,2324000,14.84
+1995-12-20,75.76,76.47,74.93,75.52,2202400,14.93
+1995-12-19,72.31,75.04,72.31,74.81,2288400,14.79
+1995-12-18,73.98,73.98,72.67,72.79,1303600,14.39
+1995-12-15,73.38,75.16,73.38,74.93,2818400,14.81
+1995-12-14,74.93,75.16,73.74,73.86,1274000,14.60
+1995-12-13,76.35,76.59,74.81,75.04,989600,14.84
+1995-12-12,76.71,76.71,76.11,76.47,744800,15.12
+1995-12-11,75.88,76.83,75.64,76.71,872000,15.17
+1995-12-08,76.47,76.47,75.40,75.88,847200,15.00
+1995-12-07,77.18,77.42,75.76,75.99,1434000,15.02
+1995-12-06,76.19,77.02,76.19,76.78,1087600,15.12
+1995-12-05,75.24,76.07,75.12,75.71,2168800,14.91
+1995-12-04,73.58,75.36,73.35,75.00,1687200,14.77
+1995-12-01,72.87,74.53,72.64,73.35,2044400,14.44
+1995-11-30,72.40,73.11,71.69,72.87,1134000,14.35
+1995-11-29,72.87,72.99,71.81,72.05,586800,14.19
+1995-11-28,72.87,73.35,71.93,73.11,802400,14.40
+1995-11-27,72.76,73.35,72.52,72.76,1584400,14.33
+1995-11-24,71.57,72.05,71.57,71.81,201600,14.14
+1995-11-22,71.45,71.69,70.98,71.34,653200,14.05
+1995-11-21,72.16,72.64,71.57,71.69,1574000,14.12
+1995-11-20,71.10,72.28,70.86,72.16,1198000,14.21
+1995-11-17,70.98,71.10,70.51,71.10,1817200,14.00
+1995-11-16,70.51,71.34,70.51,70.75,2714400,13.93
+1995-11-15,69.09,70.04,68.62,70.04,1524400,13.79
+1995-11-14,69.33,69.68,68.62,69.33,1348000,13.65
+1995-11-13,69.33,70.27,69.09,69.44,1496400,13.68
+1995-11-10,68.26,69.80,67.20,69.33,1805200,13.65
+1995-11-09,67.55,68.73,66.84,68.32,1025200,13.45
+1995-11-08,67.31,67.91,67.20,67.67,898400,13.33
+1995-11-07,67.20,67.20,65.78,66.84,1179200,13.16
+1995-11-06,68.26,68.26,66.96,66.96,818000,13.19
+1995-11-03,68.38,69.09,68.26,68.38,909600,13.47
+1995-11-02,67.67,68.97,66.72,68.85,1801600,13.56
+1995-11-01,65.30,67.31,65.30,67.31,1697600,13.26
+1995-10-31,65.89,66.13,65.30,65.54,1160400,12.91
+1995-10-30,66.25,66.49,65.30,65.66,1503600,12.93
+1995-10-27,64.83,66.25,64.71,66.25,2635200,13.05
+1995-10-26,65.66,66.13,63.88,65.07,1816000,12.81
+1995-10-25,66.60,66.96,65.42,65.42,1998000,12.88
+1995-10-24,66.13,66.49,65.42,66.25,2318000,13.05
+1995-10-23,64.83,66.01,63.88,65.78,2257600,12.95
+1995-10-20,67.31,67.55,63.77,64.95,3704400,12.79
+1995-10-19,66.96,67.55,66.84,67.08,2801200,13.21
+1995-10-18,68.50,68.73,66.25,66.84,2524400,13.16
+1995-10-17,68.14,68.73,68.02,68.50,2065200,13.49
+1995-10-16,69.80,69.80,68.02,68.14,1594000,13.42
+1995-10-13,69.56,70.15,69.33,70.04,2751200,13.79
+1995-10-12,68.50,68.73,67.61,68.73,1631200,13.54
+1995-10-11,68.14,68.85,67.20,68.38,1356400,13.47
+1995-10-10,66.60,67.91,66.25,67.43,1586800,13.28
+1995-10-09,67.43,67.43,66.60,66.84,493200,13.16
+1995-10-06,67.08,67.67,66.72,67.31,1223200,13.26
+1995-10-05,66.84,67.55,66.60,67.20,2189200,13.23
+1995-10-04,65.78,66.72,65.18,66.72,1846800,13.14
+1995-10-03,64.59,65.42,64.00,65.42,1307200,12.88
+1995-10-02,65.54,65.66,64.36,64.36,1823600,12.67
+1995-09-29,64.48,65.42,64.12,65.42,2048000,12.88
+1995-09-28,63.65,64.59,63.53,64.59,1217200,12.72
+1995-09-27,63.53,63.65,62.82,63.65,1494400,12.53
+1995-09-26,64.24,64.71,63.65,64.00,1859200,12.60
+1995-09-25,64.48,64.48,63.65,63.88,1231600,12.58
+1995-09-22,64.36,64.59,64.12,64.59,1486000,12.72
+1995-09-21,65.89,65.89,64.12,64.48,2610400,12.70
+1995-09-20,64.95,66.01,64.59,65.89,2037600,12.98
+1995-09-19,64.83,65.42,64.36,64.71,1761200,12.74
+1995-09-18,65.07,65.07,64.12,64.71,3202000,12.74
+1995-09-15,64.71,66.37,64.48,65.18,3482800,12.84
+1995-09-14,64.71,65.30,64.24,64.48,2749200,12.70
+1995-09-13,64.07,64.54,63.60,63.95,3732800,12.54
+1995-09-12,62.54,63.60,62.42,63.37,2269600,12.42
+1995-09-11,62.07,62.54,61.60,62.31,1424400,12.21
+1995-09-08,61.83,61.95,61.25,61.95,1395600,12.14
+1995-09-07,61.83,61.95,61.13,61.48,1813600,12.05
+1995-09-06,62.19,62.19,61.01,61.60,1604400,12.07
+1995-09-05,61.01,62.07,60.54,61.95,2272800,12.14
+1995-09-01,60.30,60.89,60.19,60.66,2596000,11.89
+1995-08-31,60.30,60.54,60.19,60.54,1798000,11.87
+1995-08-30,61.01,61.13,60.19,60.54,2028000,11.87
+1995-08-29,60.89,61.01,60.54,60.66,2119600,11.89
+1995-08-28,60.66,60.89,60.07,60.89,3445200,11.94
+1995-08-25,60.07,60.42,60.07,60.30,4102000,11.82
+1995-08-24,59.83,61.25,59.36,59.71,2672000,11.70
+1995-08-23,60.19,60.19,59.24,59.60,2126800,11.68
+1995-08-22,59.83,60.07,58.89,60.07,3429200,11.77
+1995-08-21,60.30,61.25,59.95,59.95,2022000,11.75
+1995-08-18,60.19,60.42,59.95,60.30,959200,11.82
+1995-08-17,60.77,60.77,59.83,60.30,1372000,11.82
+1995-08-16,60.66,61.13,60.01,60.66,2918800,11.89
+1995-08-15,59.83,60.42,59.48,60.42,1282400,11.84
+1995-08-14,59.71,59.83,59.13,59.60,2726000,11.68
+1995-08-11,59.95,59.95,58.42,59.13,1745200,11.59
+1995-08-10,59.60,60.42,58.77,59.48,2942000,11.66
+1995-08-09,59.13,59.36,58.65,59.24,917600,11.61
+1995-08-08,59.60,60.07,59.13,59.24,2967200,11.61
+1995-08-07,59.36,59.60,58.89,59.01,3106000,11.57
+1995-08-04,59.71,60.42,59.71,59.83,1570000,11.73
+1995-08-03,59.95,59.95,59.24,59.83,1922400,11.73
+1995-08-02,61.72,62.07,59.83,60.07,2458800,11.77
+1995-08-01,61.72,61.83,60.07,60.30,1654800,11.82
+1995-07-31,61.48,61.72,60.77,61.72,1632000,12.10
+1995-07-28,61.95,61.95,60.89,61.48,937200,12.05
+1995-07-27,61.48,62.31,61.36,61.95,2446000,12.14
+1995-07-26,61.95,62.19,60.66,60.89,2395200,11.94
+1995-07-25,60.77,62.42,60.42,61.95,2771200,12.14
+1995-07-24,61.01,61.48,60.54,60.77,2562000,11.91
+1995-07-21,60.77,61.36,60.07,60.66,4384800,11.89
+1995-07-20,61.95,62.78,61.72,62.31,1344000,12.21
+1995-07-19,63.60,63.95,61.48,62.19,2243200,12.19
+1995-07-18,65.37,65.49,63.84,64.19,1310400,12.58
+1995-07-17,65.25,65.25,64.07,65.25,2570400,12.79
+1995-07-14,66.07,66.55,65.13,65.60,796800,12.86
+1995-07-13,67.02,67.02,66.07,66.78,1306800,13.09
+1995-07-12,67.49,67.49,66.31,67.25,1282000,13.18
+1995-07-11,66.90,67.61,66.19,67.61,1277200,13.25
+1995-07-10,66.66,67.13,66.43,66.90,982000,13.11
+1995-07-07,64.54,66.66,64.31,66.31,1941200,13.00
+1995-07-06,64.43,65.60,63.25,64.78,4546800,12.70
+1995-07-05,65.01,65.13,64.19,64.19,3238000,12.58
+1995-07-03,64.78,64.90,64.19,64.84,802800,12.71
+1995-06-30,64.66,65.13,64.31,64.78,1531200,12.70
+1995-06-29,65.60,65.60,64.19,64.66,1378800,12.67
+1995-06-28,65.37,65.84,65.25,65.49,945600,12.84
+1995-06-27,66.19,66.90,65.01,65.13,1172400,12.77
+1995-06-26,66.66,66.66,65.84,66.07,1192800,12.95
+1995-06-23,66.55,67.84,66.55,66.78,1893600,13.09
+1995-06-22,67.13,67.61,66.78,67.02,1739200,13.14
+1995-06-21,67.13,67.49,66.19,66.90,1203200,13.11
+1995-06-20,66.90,67.13,66.55,66.90,1514400,13.11
+1995-06-19,64.90,67.13,64.90,67.02,1624400,13.14
+1995-06-16,65.37,65.37,64.07,64.90,3003600,12.72
+1995-06-15,65.01,65.60,64.90,65.25,972800,12.79
+1995-06-14,65.96,66.19,65.01,65.13,1247600,12.77
+1995-06-13,65.60,66.07,65.37,65.84,2505200,12.91
+1995-06-12,64.66,65.72,64.31,65.49,1642400,12.84
+1995-06-09,65.13,65.13,63.25,64.43,2670800,12.63
+1995-06-08,66.55,66.66,64.66,65.01,2166800,12.74
+1995-06-07,67.91,67.91,66.50,66.62,1306800,13.00
+1995-06-06,67.55,68.38,66.38,68.26,2824800,13.32
+1995-06-05,68.26,68.61,67.44,67.91,2612800,13.25
+1995-06-02,64.97,67.67,64.97,67.67,4142800,13.20
+1995-06-01,63.92,65.09,63.33,64.97,1616000,12.68
+1995-05-31,62.51,63.92,62.04,63.92,2174800,12.47
+1995-05-30,61.69,62.51,60.99,62.51,1387600,12.20
+1995-05-26,62.86,62.86,61.93,62.04,1031200,12.11
+1995-05-25,63.10,63.22,62.39,62.98,1103600,12.29
+1995-05-24,63.57,64.15,62.63,63.10,2291600,12.31
+1995-05-23,62.63,63.33,62.63,63.33,1094000,12.36
+1995-05-22,62.86,63.10,62.51,62.86,1156000,12.27
+1995-05-19,62.04,63.33,61.46,62.86,1919600,12.27
+1995-05-18,63.33,63.68,61.69,62.04,1442400,12.11
+1995-05-17,64.15,64.27,63.33,63.80,1037200,12.45
+1995-05-16,63.80,64.74,63.80,64.51,897600,12.59
+1995-05-15,63.57,64.04,63.45,63.68,819600,12.43
+1995-05-12,64.27,64.27,63.45,63.57,1511600,12.40
+1995-05-11,63.80,64.97,63.45,64.27,1930800,12.54
+1995-05-10,63.22,64.15,62.86,64.15,3933200,12.52
+1995-05-09,63.10,63.22,62.16,62.63,2684800,12.22
+1995-05-08,61.46,62.86,61.34,62.51,2235200,12.20
+1995-05-05,62.28,62.28,61.57,61.81,2503200,12.06
+1995-05-04,61.34,62.39,61.22,61.93,2990800,12.08
+1995-05-03,60.63,61.22,60.52,60.99,1359200,11.90
+1995-05-02,60.52,60.99,60.40,60.75,944000,11.85
+1995-05-01,60.99,61.22,60.40,60.63,1617600,11.83
+1995-04-28,61.34,61.46,60.75,61.22,1116000,11.95
+1995-04-27,60.99,61.57,60.28,61.46,693600,11.99
+1995-04-26,60.63,61.34,59.70,61.10,1227600,11.92
+1995-04-25,59.81,60.99,59.11,60.87,1079200,11.88
+1995-04-24,59.81,59.93,59.46,59.81,822800,11.67
+1995-04-21,60.17,60.28,59.93,60.17,1384400,11.74
+1995-04-20,59.34,59.93,59.11,59.81,814400,11.67
+1995-04-19,59.23,59.93,59.11,59.58,1177600,11.63
+1995-04-18,59.58,59.58,58.52,59.11,1291200,11.53
+1995-04-17,59.34,60.87,58.76,59.23,2319200,11.56
+1995-04-13,58.76,59.81,58.76,59.46,1649600,11.60
+1995-04-12,57.82,58.76,57.70,58.76,1696000,11.47
+1995-04-11,60.40,60.40,57.00,57.47,1892800,11.21
+1995-04-10,58.64,60.05,58.52,60.05,1592000,11.72
+1995-04-07,58.88,59.46,58.52,58.64,2810400,11.44
+1995-04-06,58.29,59.11,58.05,58.41,2458800,11.40
+1995-04-05,57.47,58.29,57.35,58.05,1026400,11.33
+1995-04-04,56.88,57.59,56.65,57.59,1006800,11.24
+1995-04-03,56.53,56.76,55.94,56.65,1164400,11.05
+1995-03-31,55.59,56.76,54.65,56.76,3129200,11.08
+1995-03-30,57.47,57.47,55.83,56.41,1673600,11.01
+1995-03-29,57.12,57.59,55.83,56.65,2099200,11.05
+1995-03-28,57.23,57.59,56.53,57.12,1592000,11.14
+1995-03-27,55.59,57.47,55.36,57.35,3400000,11.19
+1995-03-24,54.07,55.59,54.07,55.24,2341200,10.78
+1995-03-23,53.83,54.30,53.60,53.83,2656000,10.50
+1995-03-22,52.19,53.36,52.19,53.36,1260400,10.41
+1995-03-21,52.66,53.60,51.96,52.19,1786400,10.18
+1995-03-20,53.72,53.72,52.54,52.66,1344800,10.28
+1995-03-17,53.83,53.83,53.36,53.60,1692400,10.46
+1995-03-16,53.36,54.18,53.36,53.83,1660800,10.50
+1995-03-15,53.13,53.36,52.66,53.36,744400,10.41
+1995-03-14,52.54,53.72,52.54,53.01,1715600,10.34
+1995-03-13,53.01,53.72,52.07,52.31,1899200,10.21
+1995-03-10,52.31,53.01,51.84,52.89,1414000,10.32
+1995-03-09,52.31,52.43,51.96,52.19,1312800,10.18
+1995-03-08,53.01,53.36,52.31,52.31,3540800,10.21
+1995-03-07,53.95,53.95,52.66,52.89,3097200,10.32
+1995-03-06,54.60,54.60,53.44,54.14,3523600,10.51
+1995-03-03,54.60,55.30,54.25,54.95,1715600,10.66
+1995-03-02,54.60,54.72,54.14,54.49,1284000,10.57
+1995-03-01,54.37,55.30,54.37,54.72,1996800,10.62
+1995-02-28,54.72,55.07,54.02,54.14,2620800,10.51
+1995-02-27,55.30,55.77,54.14,54.72,1218400,10.62
+1995-02-24,55.30,56.12,54.95,56.12,1414800,10.89
+1995-02-23,54.60,55.77,54.37,55.19,3552400,10.71
+1995-02-22,53.79,54.60,53.20,54.49,1941600,10.57
+1995-02-21,53.67,54.25,53.55,53.90,644800,10.46
+1995-02-17,53.44,53.67,53.09,53.55,1268000,10.39
+1995-02-16,53.67,53.79,53.20,53.32,498400,10.35
+1995-02-15,54.02,54.14,53.55,53.67,1775600,10.41
+1995-02-14,53.44,54.14,53.09,53.67,1907200,10.41
+1995-02-13,53.32,53.55,52.39,53.20,1357600,10.32
+1995-02-10,54.14,54.14,53.32,53.32,865600,10.35
+1995-02-09,53.79,54.84,53.79,54.14,1733200,10.51
+1995-02-08,52.97,54.14,52.97,53.79,1544000,10.44
+1995-02-07,55.19,55.19,53.09,53.20,1666000,10.32
+1995-02-06,53.67,55.19,53.09,55.19,2948400,10.71
+1995-02-03,51.57,54.02,51.57,53.79,4521200,10.44
+1995-02-02,50.64,51.22,49.94,50.52,2321200,9.80
+1995-02-01,52.27,52.50,50.87,51.10,2249200,9.92
+1995-01-31,52.39,52.62,52.15,52.27,1414800,10.14
+1995-01-30,51.57,52.50,51.34,52.50,1199600,10.19
+1995-01-27,50.87,51.92,50.52,51.69,1920000,10.03
+1995-01-26,50.05,50.75,49.70,50.52,942400,9.80
+1995-01-25,49.82,50.87,49.47,49.94,2118000,9.69
+1995-01-24,49.70,49.94,49.35,49.82,1203200,9.67
+1995-01-23,48.42,49.35,48.30,49.35,1290800,9.58
+1995-01-20,49.00,49.00,48.42,48.65,1025200,9.44
+1995-01-19,49.70,49.70,48.65,49.12,1042000,9.53
+1995-01-18,49.35,50.05,49.35,49.82,2583200,9.67
+1995-01-17,49.59,49.70,48.77,49.35,2534000,9.58
+1995-01-16,49.00,49.94,49.00,49.35,3239600,9.58
+1995-01-13,48.77,49.24,47.37,48.89,4725200,9.49
+1995-01-12,50.29,50.29,47.72,47.95,3982400,9.31
+1995-01-11,50.17,50.29,49.35,50.17,1692000,9.74
+1995-01-10,49.94,50.64,49.82,49.82,1527200,9.67
+1995-01-09,49.35,50.05,49.35,49.94,1488000,9.69
+1995-01-06,49.35,49.70,49.00,49.12,1755200,9.53
+1995-01-05,49.35,49.94,49.00,49.47,2092400,9.60
+1995-01-04,47.37,49.59,47.14,49.59,3296400,9.62
+1995-01-03,47.25,47.25,46.55,47.02,1172800,9.12
+1994-12-30,46.90,47.14,46.32,47.14,1783200,9.15
+1994-12-29,46.90,47.49,46.67,46.67,1551600,9.06
+1994-12-28,47.72,47.72,46.09,47.02,1291600,9.12
+1994-12-27,47.72,47.72,47.37,47.60,1144800,9.24
+1994-12-23,48.07,48.30,47.37,47.60,558800,9.24
+1994-12-22,48.19,48.42,48.07,48.30,710000,9.37
+1994-12-21,47.60,48.77,47.60,48.07,1676400,9.33
+1994-12-20,48.54,48.65,46.79,47.25,1290800,9.17
+1994-12-19,47.84,48.30,47.72,48.30,779600,9.37
+1994-12-16,48.30,48.42,48.07,48.07,2321600,9.33
+1994-12-15,47.84,47.84,47.25,47.84,2438400,9.28
+1994-12-14,46.44,47.72,46.32,47.37,3547200,9.19
+1994-12-13,44.69,45.85,44.69,45.85,2402400,8.90
+1994-12-12,44.69,45.39,44.69,44.80,1525200,8.69
+1994-12-09,45.27,45.27,43.87,44.57,2373600,8.65
+1994-12-08,45.62,45.97,44.92,45.04,1885200,8.74
+1994-12-07,46.32,46.55,45.74,45.74,1095600,8.88
+1994-12-06,46.79,47.37,46.20,47.02,1387600,9.12
+1994-12-05,47.59,47.71,47.01,47.13,2186000,9.09
+1994-12-02,46.66,47.94,46.66,47.59,1143200,9.18
+1994-12-01,46.20,46.90,46.20,46.78,1218800,9.03
+1994-11-30,47.24,47.71,46.20,46.32,1260400,8.94
+1994-11-29,46.32,47.36,46.20,47.01,2330400,9.07
+1994-11-28,47.13,47.13,46.43,46.43,1961600,8.96
+1994-11-25,46.78,47.71,46.55,47.59,869600,9.18
+1994-11-23,44.69,46.78,44.23,46.43,4562400,8.96
+1994-11-22,46.08,46.78,44.34,44.34,3445600,8.56
+1994-11-21,47.71,47.71,45.97,46.20,4361600,8.92
+1994-11-18,48.29,48.29,47.59,47.82,1522400,9.23
+1994-11-17,49.10,49.22,48.06,48.29,1150000,9.32
+1994-11-16,49.33,49.45,48.64,48.98,553600,9.45
+1994-11-15,50.03,50.61,49.10,49.22,1896400,9.50
+1994-11-14,48.98,50.03,48.87,50.03,1171200,9.65
+1994-11-11,48.87,48.87,48.52,48.75,645200,9.41
+1994-11-10,49.22,50.03,48.75,48.87,1113600,9.43
+1994-11-09,49.68,50.15,48.75,48.87,2109200,9.43
+1994-11-08,49.33,50.15,49.10,49.45,1112800,9.54
+1994-11-07,48.17,49.22,48.06,49.22,2595200,9.50
+1994-11-04,48.98,49.10,48.17,48.17,1435200,9.30
+1994-11-03,49.68,49.68,48.40,48.75,3114000,9.41
+1994-11-02,49.68,50.61,49.45,49.57,2424800,9.56
+1994-11-01,50.49,50.73,49.45,49.80,1291200,9.61
+1994-10-31,51.31,51.42,50.49,50.61,1520000,9.77
+1994-10-28,48.52,51.65,48.52,51.65,3321200,9.97
+1994-10-27,48.29,48.87,48.29,48.75,1823600,9.41
+1994-10-26,48.75,48.75,48.06,48.29,1445200,9.32
+1994-10-25,48.29,48.98,48.17,48.64,1307600,9.39
+1994-10-24,50.03,50.03,48.06,48.29,2450800,9.32
+1994-10-21,48.87,50.15,48.64,50.15,2199200,9.68
+1994-10-20,48.87,49.22,48.52,48.98,1818400,9.45
+1994-10-19,48.98,49.45,48.52,48.98,2590400,9.45
+1994-10-18,50.15,50.15,48.98,49.22,1440800,9.50
+1994-10-17,49.45,50.61,48.64,49.91,1984400,9.63
+1994-10-14,50.38,50.38,49.57,49.57,940000,9.56
+1994-10-13,50.49,51.31,49.91,50.38,1950000,9.72
+1994-10-12,50.15,50.49,49.68,49.80,710400,9.61
+1994-10-11,49.57,50.38,49.45,49.68,1173600,9.59
+1994-10-10,48.40,50.03,48.40,49.22,1632800,9.50
+1994-10-07,49.10,49.45,48.17,48.29,1562400,9.32
+1994-10-06,48.17,48.75,47.59,48.64,1567200,9.39
+1994-10-05,48.06,48.29,47.13,48.06,2522400,9.27
+1994-10-04,49.10,49.45,47.82,47.94,1417200,9.25
+1994-10-03,49.80,49.80,48.87,49.10,1628400,9.48
+1994-09-30,49.57,49.80,48.75,49.57,2953200,9.56
+1994-09-29,49.91,50.03,48.87,49.45,2539600,9.54
+1994-09-28,50.15,51.19,49.91,50.15,1653200,9.68
+1994-09-27,51.31,51.77,49.80,50.26,2553600,9.70
+1994-09-26,52.00,52.12,51.19,51.31,1144800,9.90
+1994-09-23,52.47,52.70,51.31,52.00,2287200,10.04
+1994-09-22,52.00,52.58,51.89,52.47,2590000,10.12
+1994-09-21,52.70,52.82,50.84,51.54,4536800,9.95
+1994-09-20,53.86,53.86,52.70,52.70,2212400,10.17
+1994-09-19,55.49,55.49,54.67,54.67,1574800,10.55
+1994-09-16,55.49,55.60,55.25,55.25,3797600,10.66
+1994-09-15,54.32,55.72,54.32,55.72,1738000,10.75
+1994-09-14,53.63,54.56,53.51,54.56,689200,10.53
+1994-09-13,54.32,54.56,53.63,53.63,1024800,10.35
+1994-09-12,54.89,55.24,54.08,54.08,804800,10.39
+1994-09-09,55.35,55.35,54.20,55.01,966000,10.56
+1994-09-08,55.82,56.16,55.70,55.93,790400,10.74
+1994-09-07,56.39,56.39,55.70,55.93,556400,10.74
+1994-09-06,56.16,56.74,55.70,56.63,623600,10.87
+1994-09-02,57.09,57.20,56.05,56.05,664400,10.76
+1994-09-01,57.09,57.20,56.39,56.86,1278000,10.92
+1994-08-31,56.74,57.78,56.74,57.43,1241600,11.03
+1994-08-30,56.86,57.20,56.63,56.97,1270000,10.94
+1994-08-29,57.09,57.09,56.63,56.86,748400,10.92
+1994-08-26,56.39,56.51,55.93,56.39,1003600,10.83
+1994-08-25,56.63,56.63,55.59,55.70,904800,10.70
+1994-08-24,57.09,57.20,56.74,57.09,979600,10.96
+1994-08-23,56.39,57.09,56.28,57.09,1386000,10.96
+1994-08-22,56.28,56.51,55.93,56.05,792000,10.76
+1994-08-19,56.28,56.74,55.93,56.51,784400,10.85
+1994-08-18,56.74,56.74,55.93,56.05,596400,10.76
+1994-08-17,57.55,58.13,56.51,56.74,2785200,10.90
+1994-08-16,56.86,57.78,56.28,57.67,1878400,11.07
+1994-08-15,56.05,56.86,55.59,56.74,1285200,10.90
+1994-08-12,55.12,56.05,55.12,55.70,938400,10.70
+1994-08-11,55.24,55.82,54.66,55.12,1076800,10.59
+1994-08-10,54.78,55.24,54.55,55.24,1508800,10.61
+1994-08-09,54.78,54.89,54.31,54.78,815200,10.52
+1994-08-08,54.89,55.18,54.89,54.89,1157600,10.54
+1994-08-05,55.01,55.01,54.55,54.78,1043200,10.52
+1994-08-04,55.01,55.24,54.43,55.24,1243200,10.61
+1994-08-03,54.55,55.01,53.97,55.01,953200,10.56
+1994-08-02,54.89,55.70,54.43,54.66,963600,10.50
+1994-08-01,54.66,55.01,54.31,55.01,419200,10.56
+1994-07-29,54.55,55.70,54.55,55.01,1534800,10.56
+1994-07-28,54.55,54.78,54.20,54.31,1129200,10.43
+1994-07-27,54.31,54.43,53.51,54.43,930800,10.45
+1994-07-26,54.55,54.78,54.08,54.31,476800,10.43
+1994-07-25,54.43,54.78,54.31,54.78,718400,10.52
+1994-07-22,54.78,54.89,54.43,54.55,1143200,10.48
+1994-07-21,54.08,54.89,53.85,54.78,1119600,10.52
+1994-07-20,54.31,54.43,53.62,54.08,641600,10.39
+1994-07-19,54.31,54.43,53.27,54.31,3552400,10.43
+1994-07-18,56.86,57.09,54.78,55.12,3948000,10.59
+1994-07-15,56.28,56.63,55.93,56.39,823200,10.83
+1994-07-14,56.28,56.74,56.28,56.28,1477600,10.81
+1994-07-13,56.39,57.32,56.39,56.39,912800,10.83
+1994-07-12,56.63,56.86,55.82,56.51,715600,10.85
+1994-07-11,56.74,56.74,55.82,56.51,1042400,10.85
+1994-07-08,56.16,56.74,55.93,56.39,1255200,10.83
+1994-07-07,57.09,57.20,56.57,56.86,628800,10.92
+1994-07-06,57.55,57.67,57.09,57.09,2418400,10.96
+1994-07-05,56.51,57.20,56.05,57.20,1567600,10.99
+1994-07-01,56.05,56.74,56.05,56.39,1699600,10.83
+1994-06-30,56.16,56.16,55.59,55.93,1975200,10.74
+1994-06-29,55.47,56.39,55.35,56.28,1834400,10.81
+1994-06-28,55.70,55.70,54.66,55.24,1506000,10.61
+1994-06-27,54.31,55.59,53.97,55.59,2368800,10.68
+1994-06-24,53.85,54.55,53.74,54.20,1453200,10.41
+1994-06-23,54.78,55.82,53.97,54.08,1238800,10.39
+1994-06-22,54.66,54.78,53.97,54.66,948800,10.50
+1994-06-21,55.24,55.35,53.97,54.31,1394800,10.43
+1994-06-20,55.70,55.93,55.24,55.59,1843600,10.68
+1994-06-17,56.74,56.74,55.47,55.93,1798800,10.74
+1994-06-16,56.28,57.20,56.28,56.86,888000,10.92
+1994-06-15,57.20,57.20,55.82,56.16,926400,10.79
+1994-06-14,57.32,57.67,56.97,57.09,1594400,10.96
+1994-06-13,56.97,57.67,56.74,57.55,1392400,11.05
+1994-06-10,56.97,57.09,56.39,56.86,1236000,10.92
+1994-06-09,55.47,56.51,55.35,56.28,1078000,10.81
+1994-06-08,55.93,56.16,55.35,55.47,704400,10.65
+1994-06-07,55.47,56.05,55.24,55.70,733200,10.70
+1994-06-06,55.92,56.15,55.46,55.81,1202800,10.67
+1994-06-03,55.12,56.15,55.00,55.81,2580400,10.67
+1994-06-02,54.20,55.12,54.08,55.12,2814000,10.54
+1994-06-01,53.62,53.85,53.51,53.74,1190800,10.27
+1994-05-31,53.39,53.62,52.93,53.39,767200,10.21
+1994-05-27,53.39,53.62,52.93,53.39,584800,10.21
+1994-05-26,53.39,54.08,53.39,53.39,1318400,10.21
+1994-05-25,53.85,54.54,53.28,54.31,770800,10.38
+1994-05-24,53.62,54.31,53.62,53.74,920800,10.27
+1994-05-23,53.62,53.97,53.05,53.74,1322800,10.27
+1994-05-20,54.54,54.66,53.62,53.62,1516400,10.25
+1994-05-19,54.20,54.54,53.85,54.43,1238800,10.40
+1994-05-18,53.85,54.66,53.51,54.08,3793200,10.34
+1994-05-17,52.93,53.85,52.82,53.85,2892000,10.29
+1994-05-16,52.13,53.16,52.01,52.93,1810800,10.12
+1994-05-13,52.01,52.24,51.20,51.89,1534000,9.92
+1994-05-12,52.36,52.47,51.55,51.78,1618800,9.90
+1994-05-11,52.24,52.24,51.43,51.66,939600,9.88
+1994-05-10,51.32,52.70,50.74,52.24,2138800,9.99
+1994-05-09,51.43,51.55,50.28,50.40,1083200,9.63
+1994-05-06,51.78,51.89,50.97,51.55,1649600,9.85
+1994-05-05,52.36,52.47,51.89,52.36,1200000,10.01
+1994-05-04,53.39,53.62,52.24,52.59,1442800,10.05
+1994-05-03,53.62,53.74,52.82,53.16,1752800,10.16
+1994-05-02,51.78,53.39,51.43,52.93,2553200,10.12
+1994-04-29,51.66,52.47,51.66,52.01,831600,9.94
+1994-04-28,51.66,51.78,51.09,51.66,1106800,9.88
+1994-04-26,52.47,52.93,51.66,51.66,2201200,9.88
+1994-04-25,50.17,52.13,50.17,52.01,1439200,9.94
+1994-04-22,52.13,52.70,50.17,50.17,1372800,9.59
+1994-04-21,51.78,52.59,51.32,52.13,1517600,9.96
+1994-04-20,52.93,53.39,51.55,51.66,2508800,9.88
+1994-04-19,51.78,52.70,51.20,52.70,4807600,10.07
+1994-04-18,50.74,51.66,50.51,50.97,2331200,9.74
+1994-04-15,49.82,50.86,49.82,50.63,2815600,9.68
+1994-04-14,48.56,50.05,48.10,49.82,1786800,9.52
+1994-04-13,49.02,49.25,48.33,48.90,1520000,9.35
+1994-04-12,49.02,49.25,48.44,48.79,958800,9.33
+1994-04-11,47.06,49.13,46.72,49.13,2629600,9.39
+1994-04-08,46.95,47.18,46.26,46.72,1003200,8.93
+1994-04-07,47.75,47.75,46.60,47.29,1848000,9.04
+1994-04-06,47.41,47.87,46.37,47.18,2764400,9.02
+1994-04-05,47.06,47.64,46.95,47.29,2364800,9.04
+1994-04-04,45.57,46.60,45.45,46.60,2645200,8.91
+1994-03-31,47.18,47.41,44.88,46.72,3058000,8.93
+1994-03-30,48.90,48.90,47.29,47.41,3367200,9.06
+1994-03-29,50.40,50.40,49.13,49.13,2210800,9.39
+1994-03-28,50.86,50.86,50.05,50.28,1553200,9.61
+1994-03-25,50.97,51.32,50.63,50.97,1043200,9.74
+1994-03-24,51.43,51.55,50.63,50.97,2089600,9.74
+1994-03-23,52.36,52.93,51.66,51.66,1949200,9.88
+1994-03-22,51.78,52.70,51.78,52.36,1992800,10.01
+1994-03-21,53.05,53.05,51.78,51.89,1298000,9.92
+1994-03-18,53.05,53.51,52.82,53.16,2071600,10.16
+1994-03-17,52.93,53.74,52.82,53.16,1001600,10.16
+1994-03-16,53.16,53.39,52.70,53.16,1652800,10.16
+1994-03-15,53.16,53.16,52.47,53.05,976400,10.14
+1994-03-14,52.47,53.28,52.13,53.16,2068400,10.16
+1994-03-11,51.43,52.36,50.97,51.89,996000,9.92
+1994-03-10,51.43,51.89,51.20,51.20,1516400,9.79
+1994-03-09,50.40,51.66,50.28,51.43,2144000,9.83
+1994-03-08,49.71,50.86,49.48,50.51,2305200,9.66
+1994-03-07,48.78,49.70,48.78,49.12,2402400,9.34
+1994-03-04,49.24,49.81,48.09,48.32,2465600,9.19
+1994-03-03,50.73,50.84,48.78,48.78,1468800,9.28
+1994-03-02,49.24,51.30,49.24,50.50,2232400,9.60
+1994-03-01,51.19,51.30,50.04,50.15,927200,9.54
+1994-02-28,50.61,51.30,50.50,51.07,894800,9.71
+1994-02-25,50.38,51.07,50.27,50.73,1328000,9.65
+1994-02-24,51.19,51.19,49.58,49.93,1919600,9.49
+1994-02-23,51.30,52.44,50.96,51.19,1387200,9.73
+1994-02-22,50.15,51.53,50.04,51.30,1950000,9.75
+1994-02-18,51.30,51.41,50.27,50.38,1078800,9.58
+1994-02-17,52.90,53.25,50.96,51.07,1189600,9.71
+1994-02-16,52.33,52.67,51.99,52.67,1347200,10.02
+1994-02-15,51.76,52.44,51.64,52.22,2011200,9.93
+1994-02-14,50.84,51.64,50.15,51.53,1682800,9.80
+1994-02-11,50.27,51.07,50.04,50.73,896400,9.65
+1994-02-10,51.64,51.76,50.04,50.04,1518000,9.51
+1994-02-09,51.07,51.53,50.73,51.19,1369200,9.73
+1994-02-08,51.53,51.53,50.73,50.84,968400,9.67
+1994-02-07,50.04,51.53,50.04,51.53,2207600,9.80
+1994-02-04,52.79,52.79,50.38,50.38,2604000,9.58
+1994-02-03,53.93,53.93,52.44,52.79,1013200,10.04
+1994-02-02,53.70,54.16,53.25,54.05,937200,10.28
+1994-02-01,53.48,54.05,53.25,53.70,1123600,10.21
+1994-01-31,52.90,54.16,52.79,53.36,2091600,10.15
+1994-01-28,52.56,53.36,52.22,52.90,1900400,10.06
+1994-01-27,50.61,52.56,50.27,52.33,2862000,9.95
+1994-01-26,49.93,50.84,49.81,50.61,2023200,9.62
+1994-01-25,49.70,50.27,49.35,50.04,1526800,9.51
+1994-01-24,50.50,50.84,49.81,49.81,2458800,9.47
+1994-01-21,50.50,50.61,50.27,50.50,1678000,9.60
+1994-01-20,50.38,50.38,50.04,50.27,605200,9.56
+1994-01-19,50.27,50.38,49.47,50.27,1480800,9.56
+1994-01-18,49.24,50.50,49.12,50.15,1303600,9.54
+1994-01-17,49.47,49.70,48.78,48.90,495200,9.30
+1994-01-14,48.90,49.70,48.78,49.47,2312000,9.41
+1994-01-13,48.78,48.90,48.55,48.90,948400,9.30
+1994-01-12,48.90,49.01,48.44,49.01,1140400,9.32
+1994-01-11,49.01,49.12,48.32,48.55,1032400,9.23
+1994-01-10,47.64,48.78,47.52,48.78,1973600,9.28
+1994-01-07,46.15,47.98,46.03,47.86,2056800,9.10
+1994-01-06,45.80,46.26,45.80,45.80,1201200,8.71
+1994-01-05,45.23,45.80,45.12,45.46,1052000,8.64
+1994-01-04,45.35,45.57,44.89,45.35,4599200,8.62
+1994-01-03,45.69,45.69,44.89,45.46,1989200,8.64
+1993-12-31,45.46,46.26,45.46,45.69,635200,8.69
+1993-12-30,46.03,46.03,45.46,45.69,1026400,8.69
+1993-12-29,45.69,45.92,45.35,45.80,688400,8.71
+1993-12-28,46.03,46.38,45.57,45.69,435200,8.69
+1993-12-27,45.23,46.03,45.23,46.03,455200,8.75
+1993-12-23,45.57,46.15,45.35,45.35,834800,8.62
+1993-12-22,46.03,46.38,45.46,45.69,938800,8.69
+1993-12-21,46.26,46.26,45.57,45.92,815200,8.73
+1993-12-20,46.15,46.49,45.57,46.03,1050800,8.75
+1993-12-17,45.00,46.15,45.00,46.15,2293200,8.77
+1993-12-16,45.35,45.57,44.43,45.00,1733600,8.56
+1993-12-15,45.23,45.92,45.12,45.12,1091600,8.58
+1993-12-14,45.80,45.80,45.12,45.35,1018800,8.62
+1993-12-13,45.92,45.92,45.23,45.69,1026000,8.69
+1993-12-10,45.80,46.15,45.23,46.15,1556000,8.77
+1993-12-09,45.92,46.03,45.23,45.57,793600,8.67
+1993-12-08,46.15,46.15,45.57,45.80,852800,8.71
+1993-12-07,45.80,46.26,45.57,46.26,1380400,8.80
+1993-12-06,45.26,45.94,45.26,45.60,986800,8.63
+1993-12-03,44.46,44.80,44.01,44.80,858400,8.48
+1993-12-02,44.12,44.69,43.66,44.46,2359200,8.41
+1993-12-01,44.12,44.23,42.52,43.78,3458800,8.28
+1993-11-30,43.78,44.69,43.55,43.78,1212400,8.28
+1993-11-29,44.01,44.58,43.55,43.78,842800,8.28
+1993-11-26,44.01,44.01,43.78,44.01,359200,8.33
+1993-11-24,44.23,44.35,43.32,43.78,1518000,8.28
+1993-11-23,43.21,44.23,43.21,44.01,2323600,8.33
+1993-11-22,43.44,43.44,42.41,42.98,2859600,8.13
+1993-11-19,44.80,44.80,43.32,43.44,2772400,8.22
+1993-11-18,45.26,45.49,44.46,44.92,1511200,8.50
+1993-11-17,46.17,46.17,45.37,45.37,658400,8.59
+1993-11-16,45.49,46.29,45.03,46.06,3638000,8.72
+1993-11-15,45.72,45.72,45.03,45.26,2327600,8.56
+1993-11-12,46.29,46.29,45.60,45.72,2444400,8.65
+1993-11-11,47.08,47.20,46.29,46.29,1978400,8.76
+1993-11-10,46.74,47.31,46.74,46.97,2159600,8.89
+1993-11-09,46.63,46.74,46.06,46.63,2941600,8.82
+1993-11-08,46.86,46.86,45.94,46.06,2842400,8.72
+1993-11-05,45.03,46.97,44.92,46.86,2071600,8.87
+1993-11-04,45.72,45.72,45.15,45.15,2660800,8.54
+1993-11-03,46.29,46.29,45.60,45.83,2591200,8.67
+1993-11-02,46.63,46.74,46.17,46.40,1948800,8.78
+1993-11-01,46.74,46.86,46.40,46.74,1296400,8.84
+1993-10-29,47.08,47.20,46.51,46.74,814000,8.84
+1993-10-28,46.40,47.77,46.40,46.97,1631600,8.89
+1993-10-27,46.29,46.51,46.29,46.40,420800,8.78
+1993-10-26,46.51,46.63,46.17,46.40,1652800,8.78
+1993-10-25,46.06,46.97,46.06,46.51,1411600,8.80
+1993-10-22,46.51,46.86,45.60,45.94,1116800,8.69
+1993-10-21,46.51,46.74,46.06,46.06,1982000,8.72
+1993-10-20,46.63,46.97,45.94,46.63,1704400,8.82
+1993-10-19,47.08,47.08,46.40,46.51,2249600,8.80
+1993-10-18,47.43,47.88,46.63,47.20,1279600,8.93
+1993-10-15,47.20,47.54,47.08,47.08,1204400,8.91
+1993-10-14,47.43,48.00,46.86,47.08,1834000,8.91
+1993-10-13,47.08,47.43,46.97,46.97,804800,8.89
+1993-10-12,47.31,47.43,46.74,46.97,1239200,8.89
+1993-10-11,47.20,47.31,47.20,47.31,868800,8.95
+1993-10-08,47.08,47.08,46.51,46.97,653600,8.89
+1993-10-07,47.20,47.31,46.63,46.63,654800,8.82
+1993-10-06,47.20,47.54,46.97,47.20,1518400,8.93
+1993-10-05,47.08,47.31,46.63,47.20,1316000,8.93
+1993-10-04,46.40,46.97,46.29,46.63,899200,8.82
+1993-10-01,46.17,47.08,46.17,46.63,1046000,8.82
+1993-09-30,47.20,47.43,46.17,46.17,3568800,8.74
+1993-09-29,47.43,47.77,47.08,47.43,878000,8.97
+1993-09-28,47.20,47.65,47.08,47.43,1341600,8.97
+1993-09-27,47.54,47.88,47.31,47.43,2062400,8.97
+1993-09-24,47.31,47.54,47.08,47.54,3096000,9.00
+1993-09-23,46.74,47.65,46.51,47.31,3725600,8.95
+1993-09-22,46.51,47.08,46.29,46.74,3597200,8.84
+1993-09-21,46.40,46.74,46.17,46.51,848000,8.80
+1993-09-20,46.86,46.97,46.40,46.40,1766800,8.78
+1993-09-17,46.63,46.86,46.51,46.74,2350000,8.84
+1993-09-16,47.20,47.20,46.63,46.86,1002000,8.87
+1993-09-15,46.86,47.20,46.63,46.86,1434000,8.87
+1993-09-14,46.86,47.08,46.63,46.86,1929200,8.87
+1993-09-13,46.97,47.31,46.86,47.20,2507600,8.93
+1993-09-10,46.97,47.31,46.74,46.86,3060800,8.87
+1993-09-09,46.17,46.86,46.17,46.74,3540000,8.84
+1993-09-08,46.51,46.86,46.17,46.29,5611200,8.76
+1993-09-07,46.99,47.45,46.43,46.43,1450000,8.74
+1993-09-03,46.54,46.88,46.54,46.65,1982800,8.79
+1993-09-02,47.68,47.68,46.77,46.88,1677200,8.83
+1993-09-01,48.02,48.24,47.56,47.56,926800,8.96
+1993-08-31,48.13,48.47,48.02,48.02,1120400,9.04
+1993-08-30,47.90,48.24,47.90,48.24,765600,9.09
+1993-08-27,47.90,48.24,47.90,48.13,733600,9.06
+1993-08-26,48.13,48.47,47.79,48.13,1267200,9.06
+1993-08-25,48.36,48.81,48.13,48.13,1899200,9.06
+1993-08-24,47.34,48.36,47.34,48.36,664000,9.11
+1993-08-23,48.13,48.47,47.22,47.34,1077600,8.91
+1993-08-20,48.13,48.24,47.79,48.13,777200,9.06
+1993-08-19,48.36,48.47,47.90,48.13,939600,9.06
+1993-08-18,48.47,48.70,48.13,48.24,1739200,9.09
+1993-08-17,49.49,49.49,48.36,48.36,4860400,9.11
+1993-08-16,49.49,49.83,49.27,49.38,2089600,9.30
+1993-08-13,50.63,50.85,49.72,49.83,2408000,9.38
+1993-08-12,51.08,51.54,50.63,50.85,1325600,9.58
+1993-08-11,50.40,51.08,50.40,51.08,1020000,9.62
+1993-08-10,50.17,50.85,50.17,50.63,1014000,9.53
+1993-08-09,50.06,50.40,49.95,50.17,1111600,9.45
+1993-08-06,49.95,50.17,49.83,50.06,1449200,9.43
+1993-08-05,50.17,50.17,49.72,50.06,1921200,9.43
+1993-08-04,49.49,50.51,49.38,50.29,1172400,9.47
+1993-08-03,50.51,51.08,49.27,49.72,1965600,9.36
+1993-08-02,50.17,50.97,50.17,50.74,1305200,9.56
+1993-07-30,50.97,50.97,49.95,50.17,795200,9.45
+1993-07-29,50.63,51.31,50.06,50.97,2159200,9.60
+1993-07-28,50.29,50.51,50.06,50.40,952400,9.49
+1993-07-27,50.40,50.51,49.95,50.51,797200,9.51
+1993-07-26,49.49,50.51,49.49,50.40,1620400,9.49
+1993-07-23,48.92,49.83,48.92,49.27,1635600,9.28
+1993-07-22,49.49,49.61,48.92,49.04,1240400,9.24
+1993-07-21,49.61,49.72,49.15,49.49,1430800,9.32
+1993-07-20,49.49,49.83,49.38,49.83,888000,9.38
+1993-07-19,49.04,49.61,48.92,49.38,900800,9.30
+1993-07-16,49.61,49.72,48.58,48.70,1055600,9.17
+1993-07-15,48.81,49.38,48.24,49.27,1178400,9.28
+1993-07-14,49.15,49.27,48.58,48.81,1104000,9.19
+1993-07-13,49.04,49.83,48.92,49.38,2272000,9.30
+1993-07-12,49.83,50.40,48.24,48.24,3962000,9.09
+1993-07-09,49.72,50.40,49.72,49.72,1943600,9.36
+1993-07-08,49.38,50.17,48.81,49.95,1180400,9.41
+1993-07-07,49.61,49.83,48.92,49.04,1620800,9.24
+1993-07-06,49.83,50.17,49.61,49.61,1394000,9.34
+1993-07-02,50.29,50.40,49.72,49.95,686000,9.41
+1993-07-01,50.85,50.85,50.29,50.51,1950000,9.51
+1993-06-30,50.51,50.74,50.40,50.74,1820400,9.56
+1993-06-29,50.85,50.85,50.51,50.63,2348000,9.53
+1993-06-28,49.72,50.85,49.72,50.85,3305200,9.58
+1993-06-25,49.15,49.61,48.92,49.61,1721600,9.34
+1993-06-24,48.58,49.27,48.24,49.15,2403600,9.26
+1993-06-23,47.45,48.81,47.45,48.47,2886400,9.13
+1993-06-22,47.45,48.02,47.45,47.79,2817600,9.00
+1993-06-21,46.31,47.22,45.86,47.22,1229600,8.89
+1993-06-18,46.88,46.88,46.09,46.31,1288800,8.72
+1993-06-17,46.54,47.11,46.31,46.88,1174000,8.83
+1993-06-16,45.63,46.31,45.29,46.31,535200,8.72
+1993-06-15,45.86,45.97,45.18,45.41,602400,8.55
+1993-06-14,45.86,46.31,45.63,45.75,1018400,8.62
+1993-06-11,45.41,46.09,45.18,45.63,1301600,8.59
+1993-06-10,44.84,45.18,44.72,45.07,502400,8.49
+1993-06-09,44.61,45.63,44.50,45.07,958000,8.49
+1993-06-08,44.64,44.75,44.07,44.18,1066400,8.28
+1993-06-07,45.65,45.77,44.75,44.86,1151600,8.41
+1993-06-04,45.43,45.43,44.75,45.31,474000,8.49
+1993-06-03,45.88,45.88,45.43,45.65,442400,8.55
+1993-06-02,45.65,45.99,45.54,45.99,862400,8.62
+1993-06-01,45.20,45.99,45.20,45.65,838800,8.55
+1993-05-28,45.88,45.88,45.09,45.20,852400,8.47
+1993-05-27,46.11,46.33,45.65,45.88,1885200,8.60
+1993-05-26,44.30,46.11,44.30,46.11,1982800,8.64
+1993-05-25,44.41,44.75,44.18,44.41,1670800,8.32
+1993-05-24,44.52,44.64,44.30,44.41,964000,8.32
+1993-05-21,45.65,45.88,44.64,44.75,934400,8.39
+1993-05-20,45.77,46.33,45.54,45.88,1595600,8.60
+1993-05-19,43.62,45.54,42.94,45.54,2724400,8.53
+1993-05-18,43.96,44.64,43.28,43.62,1777200,8.17
+1993-05-17,44.07,44.18,43.73,44.07,749200,8.26
+1993-05-14,44.64,44.86,43.85,43.96,1204800,8.24
+1993-05-13,45.65,45.65,44.41,44.52,1232000,8.34
+1993-05-12,45.54,45.77,45.43,45.77,643200,8.58
+1993-05-11,45.65,45.99,45.65,45.88,770400,8.60
+1993-05-10,45.43,46.11,45.43,45.99,809600,8.62
+1993-05-07,45.99,45.99,45.43,45.43,908400,8.51
+1993-05-06,46.33,46.90,45.77,45.99,1867600,8.62
+1993-05-05,46.90,46.90,45.99,46.33,2716800,8.68
+1993-05-04,45.88,47.24,45.77,47.01,3280000,8.81
+1993-05-03,44.75,45.43,44.52,45.31,2863200,8.49
+1993-04-30,44.18,44.86,44.07,44.75,1960400,8.39
+1993-04-29,44.18,44.18,43.51,44.07,1554800,8.26
+1993-04-28,44.52,44.75,43.96,44.30,1433600,8.30
+1993-04-27,43.85,44.75,43.62,44.52,4296000,8.34
+1993-04-26,44.86,45.20,43.62,44.18,2451200,8.28
+1993-04-23,45.65,45.65,44.64,44.86,1240800,8.41
+1993-04-22,45.88,46.11,45.31,45.54,1222800,8.53
+1993-04-21,45.20,45.99,44.75,45.88,1392400,8.60
+1993-04-20,46.56,46.56,44.98,45.43,1286800,8.51
+1993-04-19,46.56,47.01,46.22,46.56,1326000,8.72
+1993-04-16,46.11,46.56,45.88,46.44,2016800,8.70
+1993-04-15,45.65,46.78,45.65,45.77,1645200,8.58
+1993-04-14,46.22,46.56,45.99,45.99,1496000,8.62
+1993-04-13,46.22,46.56,45.99,46.22,1043200,8.66
+1993-04-12,46.33,46.44,46.22,46.33,738400,8.68
+1993-04-08,46.33,46.44,45.43,45.77,1310000,8.58
+1993-04-07,45.43,46.33,45.43,46.11,1419600,8.64
+1993-04-06,45.20,45.77,45.20,45.54,1140800,8.53
+1993-04-05,45.09,45.31,44.75,45.31,1741200,8.49
+1993-04-02,45.54,45.65,44.98,44.98,1245200,8.43
+1993-04-01,45.88,45.99,45.65,45.88,1990400,8.60
+1993-03-31,44.86,45.77,44.86,45.31,2135600,8.49
+1993-03-30,44.75,44.98,44.64,44.64,2069600,8.36
+1993-03-29,44.52,44.98,44.52,44.75,1263200,8.39
+1993-03-26,44.86,44.98,44.07,44.07,1417200,8.26
+1993-03-25,44.41,44.86,44.41,44.64,1174400,8.36
+1993-03-24,44.18,44.64,43.85,44.64,1772400,8.36
+1993-03-23,43.39,44.18,42.94,44.07,1703200,8.26
+1993-03-22,43.39,43.39,42.83,43.05,875200,8.07
+1993-03-19,44.07,44.07,43.17,43.17,1353200,8.09
+1993-03-18,43.05,44.07,43.05,43.73,805200,8.20
+1993-03-17,42.94,43.17,42.60,42.83,817600,8.03
+1993-03-16,43.85,43.96,42.94,42.94,695200,8.05
+1993-03-15,42.83,43.51,42.49,43.51,1468800,8.15
+1993-03-12,44.07,44.07,42.83,43.17,1755200,8.09
+1993-03-11,45.31,45.31,44.41,44.52,2035200,8.34
+1993-03-10,44.64,44.75,43.73,44.75,1395600,8.39
+1993-03-09,44.75,45.09,44.41,44.41,1178000,8.32
+1993-03-08,43.88,44.78,43.65,44.78,1444800,8.35
+1993-03-05,44.21,44.55,43.76,43.76,1694400,8.16
+1993-03-04,43.54,44.78,43.43,44.66,3874800,8.33
+1993-03-03,43.43,44.55,42.98,43.43,3519200,8.10
+1993-03-02,41.74,43.20,41.40,43.20,3212400,8.06
+1993-03-01,41.40,41.74,41.29,41.63,1356800,7.76
+1993-02-26,41.29,41.63,41.18,41.29,1546400,7.70
+1993-02-25,41.18,42.08,40.95,41.18,2413200,7.68
+1993-02-24,41.74,42.75,41.18,42.30,3197600,7.89
+1993-02-23,42.08,42.41,40.73,41.63,5640000,7.76
+1993-02-22,42.98,43.31,41.85,41.96,4402800,7.82
+1993-02-19,42.98,43.54,42.30,42.98,3021200,8.01
+1993-02-18,44.10,44.10,41.63,42.75,5752800,7.97
+1993-02-17,44.21,44.21,42.41,42.64,5958000,7.95
+1993-02-16,44.89,45.23,44.10,44.21,2162800,8.24
+1993-02-12,45.90,46.13,44.89,44.89,1810400,8.37
+1993-02-11,45.56,46.35,45.56,46.13,715600,8.60
+1993-02-10,45.23,45.56,45.00,45.56,1184400,8.50
+1993-02-09,46.13,46.24,44.78,45.45,3386800,8.48
+1993-02-08,46.24,46.35,46.13,46.24,778400,8.62
+1993-02-05,46.58,46.91,46.35,46.69,1279600,8.71
+1993-02-04,46.58,46.91,46.58,46.58,2149200,8.69
+1993-02-03,45.56,46.35,45.45,45.90,2401600,8.56
+1993-02-02,44.78,45.68,44.33,45.56,2705200,8.50
+1993-02-01,45.00,45.23,44.66,45.00,1524800,8.39
+1993-01-29,44.78,45.00,44.66,44.78,682000,8.35
+1993-01-28,45.45,45.68,44.78,44.89,480400,8.37
+1993-01-27,45.90,46.01,45.00,45.23,936800,8.43
+1993-01-26,45.90,46.24,45.45,45.68,2678400,8.52
+1993-01-25,44.89,45.90,44.89,45.79,3127200,8.54
+1993-01-22,44.78,45.11,44.55,44.66,1690800,8.33
+1993-01-21,45.23,45.34,44.55,44.66,3648000,8.33
+1993-01-20,43.88,45.45,43.65,44.78,4202400,8.35
+1993-01-19,44.66,44.66,43.20,43.31,2652400,8.08
+1993-01-18,43.99,44.44,43.76,44.10,684000,8.22
+1993-01-15,42.98,44.55,42.98,44.10,4614400,8.22
+1993-01-14,42.53,43.54,42.53,42.98,1330000,8.01
+1993-01-13,42.30,42.41,42.08,42.30,1590000,7.89
+1993-01-12,42.53,42.64,41.96,42.53,2805200,7.93
+1993-01-11,42.30,43.20,42.30,43.09,694400,8.03
+1993-01-08,42.75,42.86,42.19,42.53,944800,7.93
+1993-01-07,43.20,43.76,42.41,42.75,2617600,7.97
+1993-01-06,43.65,43.76,42.30,43.09,3428000,8.03
+1993-01-05,43.43,43.99,43.31,43.76,747200,8.16
+1993-01-04,43.43,43.88,43.09,43.54,1478000,8.12
+1992-12-31,44.10,44.33,43.43,43.54,1039200,8.12
+1992-12-30,43.65,44.33,43.54,44.33,2722000,8.27
+1992-12-29,42.86,43.76,42.86,43.43,2764400,8.10
+1992-12-28,42.86,42.98,42.75,42.98,588800,8.01
+1992-12-24,42.41,42.98,42.30,42.64,1361600,7.95
+1992-12-23,42.30,42.64,42.08,42.53,1056800,7.93
+1992-12-22,42.30,42.53,41.96,42.41,1444000,7.91
+1992-12-21,41.96,42.41,41.63,42.30,1966000,7.89
+1992-12-18,41.85,42.08,41.63,42.08,2596800,7.85
+1992-12-17,41.40,41.96,41.18,41.85,4341600,7.80
+1992-12-16,41.40,41.63,41.06,41.06,524000,7.66
+1992-12-15,40.95,41.74,40.95,41.40,1142800,7.72
+1992-12-14,40.95,41.51,40.84,41.18,595600,7.68
+1992-12-11,41.51,41.63,40.73,41.06,1264400,7.66
+1992-12-10,41.40,41.85,40.84,41.29,1961600,7.70
+1992-12-09,41.06,41.29,40.50,41.18,3460400,7.68
+1992-12-08,42.30,42.30,40.95,41.63,1142800,7.76
+1992-12-07,41.12,42.02,41.01,41.91,1074000,7.78
+1992-12-04,40.78,41.46,40.67,41.01,838400,7.61
+1992-12-03,40.78,41.12,40.34,40.90,901200,7.59
+1992-12-02,41.23,41.35,40.78,40.90,1500400,7.59
+1992-12-01,41.91,42.13,41.57,41.68,1847200,7.74
+1992-11-30,41.23,42.35,40.56,42.35,2054800,7.86
+1992-11-27,42.02,42.80,41.79,42.02,525600,7.80
+1992-11-25,41.68,42.24,41.68,42.24,1531600,7.84
+1992-11-24,40.45,42.02,40.34,41.79,1072800,7.76
+1992-11-23,41.01,41.12,40.45,40.45,943600,7.51
+1992-11-20,41.23,41.35,40.90,41.23,1294400,7.65
+1992-11-19,41.68,41.68,41.35,41.35,503600,7.67
+1992-11-18,41.79,41.91,41.46,41.68,699600,7.74
+1992-11-17,42.35,42.58,41.68,41.91,122800,7.78
+1992-11-16,42.58,42.91,42.24,42.24,1858400,7.84
+1992-11-13,42.69,42.80,42.47,42.58,1637200,7.90
+1992-11-12,42.24,42.69,41.91,42.58,1586000,7.90
+1992-11-11,42.24,42.58,41.57,42.35,1882400,7.86
+1992-11-10,41.68,42.47,41.46,42.13,3162000,7.82
+1992-11-09,41.01,41.91,40.67,41.57,3872000,7.72
+1992-11-06,40.56,41.12,40.56,41.01,1902400,7.61
+1992-11-05,39.66,40.67,39.66,40.34,1293200,7.49
+1992-11-04,38.54,39.55,38.32,39.33,1521200,7.30
+1992-11-03,38.54,38.99,38.43,38.54,2156000,7.15
+1992-11-02,37.20,38.77,37.20,38.66,1230000,7.18
+1992-10-30,37.98,37.98,37.31,37.54,852400,6.97
+1992-10-29,37.76,38.43,37.54,37.98,1629600,7.05
+1992-10-28,37.87,37.87,37.31,37.42,1407600,6.95
+1992-10-27,37.42,37.98,37.42,37.65,1002400,6.99
+1992-10-26,36.53,37.20,36.30,37.20,1096000,6.91
+1992-10-23,37.20,37.20,36.41,36.53,399200,6.78
+1992-10-22,37.31,37.54,36.86,37.09,410000,6.88
+1992-10-21,37.31,37.65,37.31,37.31,438800,6.93
+1992-10-20,37.98,38.32,37.20,37.31,970400,6.93
+1992-10-19,36.30,37.87,36.19,37.87,1824400,7.03
+1992-10-16,35.97,36.64,35.97,36.53,2651200,6.78
+1992-10-15,34.96,36.08,34.96,35.63,1198000,6.61
+1992-10-14,35.63,35.63,35.07,35.18,2328400,6.53
+1992-10-13,35.74,36.08,35.41,35.74,2165200,6.63
+1992-10-12,35.63,35.74,34.96,35.63,4197600,6.61
+1992-10-09,36.08,36.08,35.41,35.63,1123600,6.61
+1992-10-08,36.19,36.98,35.97,36.08,1656000,6.70
+1992-10-07,35.97,36.08,35.18,35.41,936000,6.57
+1992-10-06,35.85,36.19,35.74,35.97,1064400,6.68
+1992-10-05,36.53,36.53,35.07,36.08,2638800,6.70
+1992-10-02,38.43,38.43,36.75,36.86,2178800,6.84
+1992-10-01,38.21,38.54,38.10,38.54,2119200,7.15
+1992-09-30,38.10,38.32,37.65,38.10,1470400,7.07
+1992-09-29,37.87,38.43,37.76,38.21,748000,7.09
+1992-09-28,37.65,37.98,37.65,37.98,1105600,7.05
+1992-09-25,38.10,38.21,37.87,38.10,1136000,7.07
+1992-09-24,37.76,38.43,37.76,38.21,519600,7.09
+1992-09-23,37.42,37.98,37.31,37.65,1342800,6.99
+1992-09-22,38.54,38.54,37.54,37.54,1002000,6.97
+1992-09-21,38.77,38.88,38.43,38.66,962800,7.18
+1992-09-18,38.32,38.99,38.10,38.99,2878400,7.24
+1992-09-17,37.65,37.87,37.42,37.76,1150400,7.01
+1992-09-16,36.30,37.54,36.30,37.42,1870400,6.95
+1992-09-15,36.41,36.75,36.08,36.53,2066800,6.78
+1992-09-14,37.20,37.42,36.41,36.64,3164800,6.80
+1992-09-11,36.75,36.98,36.41,36.41,2420400,6.76
+1992-09-10,36.98,37.20,36.53,36.75,1110800,6.82
+1992-09-09,36.98,37.20,36.64,36.98,1482800,6.86
+1992-09-08,37.65,37.65,36.86,36.98,2592800,6.86
+1992-09-04,38.37,38.48,38.04,38.26,2348400,7.07
+1992-09-03,37.93,38.26,37.82,38.15,994800,7.05
+1992-09-02,37.70,38.04,37.59,37.82,2174800,6.98
+1992-09-01,37.48,37.82,37.15,37.82,1242800,6.98
+1992-08-31,37.70,37.93,37.37,37.48,1326000,6.92
+1992-08-28,38.15,38.26,37.93,37.93,652000,7.01
+1992-08-27,38.04,38.26,37.82,38.04,1123600,7.03
+1992-08-26,37.59,37.70,37.15,37.59,853600,6.94
+1992-08-25,36.81,37.82,36.59,37.59,1809200,6.94
+1992-08-24,37.03,37.15,36.70,36.81,2538400,6.80
+1992-08-21,38.15,38.37,36.92,37.26,1094400,6.88
+1992-08-20,38.37,38.37,37.93,37.93,593200,7.01
+1992-08-19,38.82,38.93,38.37,38.37,532400,7.09
+1992-08-18,39.15,39.15,38.37,38.93,574800,7.19
+1992-08-17,39.04,39.15,38.82,39.04,520800,7.21
+1992-08-14,39.04,39.60,39.04,39.27,685200,7.25
+1992-08-13,39.60,39.71,38.93,38.93,1527200,7.19
+1992-08-12,38.71,39.93,38.48,39.93,1610800,7.38
+1992-08-11,38.71,38.82,38.04,38.60,1062000,7.13
+1992-08-10,38.82,39.15,38.15,38.48,831600,7.11
+1992-08-07,38.48,39.38,38.48,39.04,2288000,7.21
+1992-08-06,38.82,38.82,38.15,38.60,938000,7.13
+1992-08-05,39.15,39.15,38.48,38.82,888800,7.17
+1992-08-04,39.82,39.93,38.82,39.15,1062800,7.23
+1992-08-03,39.38,39.82,39.15,39.71,740400,7.33
+1992-07-31,38.60,39.49,38.37,39.38,1385600,7.27
+1992-07-30,38.71,38.71,38.26,38.60,1124800,7.13
+1992-07-29,38.60,39.60,38.48,38.82,1800400,7.17
+1992-07-28,37.37,39.04,37.37,38.71,2029600,7.15
+1992-07-27,37.03,37.37,36.92,37.26,617600,6.88
+1992-07-24,36.70,37.26,36.70,37.26,585600,6.88
+1992-07-23,36.92,37.37,36.81,37.26,1273200,6.88
+1992-07-22,37.15,37.15,36.59,36.92,696400,6.82
+1992-07-21,37.37,37.48,36.70,37.15,739200,6.86
+1992-07-20,36.37,37.48,36.37,37.26,1750400,6.88
+1992-07-17,36.92,36.92,36.25,36.70,1373600,6.78
+1992-07-16,37.15,37.37,36.59,36.92,1193600,6.82
+1992-07-15,36.81,37.48,36.81,37.48,956000,6.92
+1992-07-14,37.15,37.70,36.59,36.70,1070000,6.78
+1992-07-13,37.48,37.93,37.15,37.26,1926400,6.88
+1992-07-10,36.59,37.82,36.37,37.59,1810400,6.94
+1992-07-09,36.37,36.81,35.81,36.48,1425200,6.74
+1992-07-08,35.92,36.37,35.58,36.25,829200,6.70
+1992-07-07,36.59,36.70,36.14,36.14,1799200,6.68
+1992-07-06,36.59,36.59,36.03,36.59,865600,6.76
+1992-07-02,36.81,37.37,36.70,36.81,2748000,6.80
+1992-07-01,35.25,36.37,35.03,36.25,2286400,6.70
+1992-06-30,34.69,35.47,34.47,35.47,1380000,6.55
+1992-06-29,34.02,34.36,33.80,34.36,834000,6.35
+1992-06-26,33.24,34.25,33.13,33.80,1355600,6.24
+1992-06-25,32.57,33.46,32.46,33.35,1541200,6.16
+1992-06-24,32.24,32.24,31.35,31.79,2476800,5.87
+1992-06-23,31.12,32.24,31.01,32.13,11893600,5.93
+1992-06-22,31.23,31.68,30.56,30.90,1661200,5.71
+1992-06-19,30.79,31.90,30.79,31.23,7394400,5.77
+1992-06-18,32.24,32.46,30.12,30.23,18631600,5.58
+1992-06-17,33.35,33.58,32.01,32.13,2455200,5.93
+1992-06-16,34.36,34.36,33.69,33.80,3626000,6.24
+1992-06-15,34.69,34.80,34.13,34.13,1144400,6.30
+1992-06-12,34.80,35.03,34.25,34.92,1842800,6.45
+1992-06-11,32.68,34.25,31.68,34.13,5428000,6.30
+1992-06-10,33.46,33.46,32.35,32.68,2389600,6.04
+1992-06-09,34.92,35.03,33.80,33.91,1317600,6.26
+1992-06-08,34.86,35.08,34.64,34.97,728000,6.42
+1992-06-05,35.19,35.19,34.19,34.75,1891600,6.38
+1992-06-04,35.52,35.52,34.75,35.08,2560000,6.44
+1992-06-03,35.63,35.97,35.30,35.63,1342000,6.55
+1992-06-02,35.97,35.97,35.30,35.41,1426800,6.51
+1992-06-01,36.19,36.52,35.52,36.52,1482400,6.71
+1992-05-29,35.63,36.52,35.63,35.86,1578800,6.59
+1992-05-28,35.86,35.86,35.08,35.52,1462800,6.53
+1992-05-27,35.08,35.75,35.08,35.63,1155600,6.55
+1992-05-26,36.30,36.30,34.97,35.08,1667200,6.44
+1992-05-22,36.86,36.97,36.19,36.41,1979200,6.69
+1992-05-21,37.19,37.41,36.30,36.63,1639600,6.73
+1992-05-20,38.30,38.74,37.74,37.74,3248800,6.93
+1992-05-19,36.52,38.08,36.30,37.74,1255600,6.93
+1992-05-18,36.52,37.08,36.52,36.63,714800,6.73
+1992-05-15,36.19,36.63,36.19,36.41,904800,6.69
+1992-05-14,37.41,37.41,36.19,36.74,2658800,6.75
+1992-05-13,37.97,38.41,37.08,37.19,1704400,6.83
+1992-05-12,37.52,38.08,36.86,37.85,2852800,6.95
+1992-05-11,36.19,37.30,35.86,36.97,2326000,6.79
+1992-05-08,36.41,36.63,35.75,36.08,1622000,6.63
+1992-05-07,36.63,36.74,35.41,36.63,3415200,6.73
+1992-05-06,36.19,37.08,36.19,36.86,1840800,6.77
+1992-05-05,36.08,36.52,35.75,36.08,2152000,6.63
+1992-05-04,35.75,36.19,35.52,36.08,1238800,6.63
+1992-05-01,35.97,36.30,35.41,35.97,986000,6.61
+1992-04-30,35.30,35.97,35.30,35.63,1024000,6.55
+1992-04-29,34.08,35.30,33.97,34.97,1244800,6.42
+1992-04-28,33.64,33.97,33.30,33.75,1304400,6.20
+1992-04-27,34.41,34.64,33.30,33.41,912800,6.14
+1992-04-24,35.19,35.30,34.19,34.19,640000,6.28
+1992-04-23,34.19,34.97,33.64,34.97,1855200,6.42
+1992-04-22,34.41,34.52,33.41,34.19,4075600,6.28
+1992-04-21,34.64,34.64,33.97,34.30,3704000,6.30
+1992-04-20,35.41,35.41,34.19,34.41,4315200,6.32
+1992-04-16,37.74,37.74,35.30,35.52,5552800,6.53
+1992-04-15,38.41,38.85,37.08,37.85,2542400,6.95
+1992-04-14,39.08,39.08,37.97,38.08,2908800,6.99
+1992-04-13,38.63,39.41,38.63,39.08,2396400,7.18
+1992-04-10,38.41,38.63,37.85,38.19,1778000,7.02
+1992-04-09,36.86,37.74,36.52,37.52,3297600,6.89
+1992-04-08,109.24,109.68,107.90,108.68,1590000,6.65
+1992-04-07,114.79,114.79,109.24,109.68,3525600,6.72
+1992-04-06,112.68,115.23,112.34,114.79,1096800,7.03
+1992-04-03,112.12,112.57,111.46,112.01,1008000,6.86
+1992-04-02,113.68,114.12,111.46,111.90,2724000,6.85
+1992-04-01,112.57,114.12,112.01,113.90,1149600,6.97
+1992-03-31,114.23,114.23,113.45,113.45,5180400,6.95
+1992-03-30,112.12,115.12,111.01,114.45,2146800,7.01
+1992-03-27,113.34,113.68,112.12,112.57,708000,6.89
+1992-03-26,114.12,114.56,113.23,113.68,2917200,6.96
+1992-03-25,114.79,115.90,112.79,112.79,1962000,6.91
+1992-03-24,115.34,116.56,114.12,115.01,1731600,7.04
+1992-03-23,114.34,115.12,114.34,115.12,1546800,7.05
+1992-03-20,114.45,115.12,113.01,114.34,1494000,7.00
+1992-03-19,114.56,115.23,112.79,114.45,2004000,7.01
+1992-03-18,111.12,113.68,111.01,113.68,2877600,6.96
+1992-03-17,110.90,111.46,109.79,111.34,1579200,6.82
+1992-03-16,108.35,110.79,107.90,110.46,1710000,6.76
+1992-03-13,108.13,109.24,107.24,108.57,3673200,6.65
+1992-03-12,109.24,109.79,106.79,108.13,2775600,6.62
+1992-03-11,110.35,110.35,108.24,109.68,1941600,6.72
+1992-03-10,109.68,110.79,109.24,110.35,4530000,6.76
+1992-03-09,110.05,110.94,108.29,108.62,7399200,6.62
+1992-03-06,99.78,106.08,98.67,106.08,3140400,6.46
+1992-03-05,102.54,102.54,98.12,99.67,1992000,6.07
+1992-03-04,103.65,104.75,102.98,102.98,1608000,6.27
+1992-03-03,104.75,105.19,103.42,103.42,943200,6.30
+1992-03-02,104.31,105.41,103.09,104.64,1802400,6.37
+1992-02-28,105.19,106.52,103.98,104.53,1269600,6.37
+1992-02-27,105.86,105.86,104.31,104.75,2527200,6.38
+1992-02-26,102.10,105.19,101.77,103.20,2236800,6.29
+1992-02-25,100.66,102.10,100.55,101.66,2406000,6.19
+1992-02-24,100.77,101.21,100.33,100.55,1148400,6.12
+1992-02-21,100.77,102.10,100.66,100.66,2636400,6.13
+1992-02-20,100.66,101.99,100.66,100.66,2691600,6.13
+1992-02-19,99.23,101.10,98.89,99.78,3124800,6.08
+1992-02-18,102.65,102.65,98.78,99.00,4582800,6.03
+1992-02-14,105.41,105.63,102.54,102.65,2706000,6.25
+1992-02-13,108.40,108.40,104.53,104.86,2272800,6.39
+1992-02-12,108.73,109.61,108.18,108.18,1045200,6.59
+1992-02-11,107.29,108.73,106.52,108.18,1201200,6.59
+1992-02-10,108.18,108.95,106.96,107.51,704400,6.55
+1992-02-07,110.28,111.16,107.07,107.96,1744800,6.58
+1992-02-06,109.61,110.28,109.17,109.17,1814400,6.65
+1992-02-05,108.95,109.94,108.51,109.39,1136400,6.66
+1992-02-04,108.07,109.83,108.07,108.73,1918800,6.62
+1992-02-03,109.61,110.94,106.08,107.84,2869200,6.57
+1992-01-31,111.60,112.04,108.29,109.61,1381200,6.68
+1992-01-30,111.93,112.04,110.94,111.82,2064000,6.81
+1992-01-29,112.49,112.93,111.82,111.93,2070000,6.82
+1992-01-28,113.04,113.15,111.38,112.71,1478400,6.87
+1992-01-27,113.59,114.03,112.93,113.04,3001200,6.89
+1992-01-24,112.71,113.59,110.50,112.93,2666400,6.88
+1992-01-23,111.38,112.93,111.16,112.71,3086400,6.87
+1992-01-22,105.41,108.95,105.41,108.73,2383200,6.62
+1992-01-21,106.96,107.62,105.19,105.41,2959200,6.42
+1992-01-20,106.74,106.96,104.53,106.96,2506800,6.52
+1992-01-17,108.29,109.39,104.09,108.07,4611600,6.58
+1992-01-16,113.59,113.70,106.52,108.29,8336400,6.60
+1992-01-15,117.68,117.90,114.03,114.92,3538800,7.00
+1992-01-14,118.01,118.23,116.46,117.57,2660400,7.16
+1992-01-13,117.57,118.56,116.91,118.01,1287600,7.19
+1992-01-10,114.92,118.01,114.92,117.79,2316000,7.17
+1992-01-09,119.12,119.12,116.57,116.91,2779200,7.12
+1992-01-08,118.45,120.44,117.57,119.34,3710400,7.27
+1992-01-07,116.57,119.34,114.70,119.12,3844800,7.26
+1992-01-06,115.25,118.23,115.25,116.57,3762000,7.10
+1992-01-03,115.36,115.36,113.37,115.14,6045600,7.01
+1992-01-02,117.57,118.23,115.14,116.24,12212400,7.08
+1991-12-31,114.92,122.87,114.36,121.55,18782400,7.40
+1991-12-30,113.37,116.24,113.04,115.36,5960400,7.03
+1991-12-27,110.94,114.92,110.94,114.25,5514000,6.96
+1991-12-26,104.64,112.26,104.31,111.16,5647200,6.77
+1991-12-24,100.77,105.19,100.77,104.64,2018400,6.37
+1991-12-23,95.69,100.99,94.70,100.33,2491200,6.11
+1991-12-20,93.59,96.35,93.37,95.80,4699200,5.84
+1991-12-19,91.71,93.26,91.71,92.15,2451600,5.61
+1991-12-18,91.05,92.15,91.05,91.60,1612800,5.58
+1991-12-17,90.39,92.26,90.39,90.83,3129600,5.53
+1991-12-16,89.61,89.83,89.06,89.72,1046400,5.47
+1991-12-13,89.50,90.39,89.50,89.94,1590000,5.48
+1991-12-12,90.83,91.16,89.06,89.06,1695600,5.42
+1991-12-11,91.05,91.05,89.39,90.39,1575600,5.51
+1991-12-10,91.71,92.93,91.49,91.93,1537200,5.60
+1991-12-09,91.05,93.25,90.83,92.04,915600,5.58
+1991-12-06,88.41,90.83,88.19,90.50,1543200,5.48
+1991-12-05,88.74,89.29,88.19,88.52,1100400,5.36
+1991-12-04,89.51,90.17,88.19,89.07,1418400,5.40
+1991-12-03,87.09,89.73,86.44,88.63,3346800,5.37
+1991-12-02,82.70,87.09,81.38,86.66,1990800,5.25
+1991-11-29,82.70,83.03,82.26,82.70,1046400,5.01
+1991-11-27,85.34,85.78,83.36,83.36,1292400,5.05
+1991-11-26,85.56,86.55,84.02,86.44,1976400,5.24
+1991-11-25,86.66,86.66,85.12,85.34,2325600,5.17
+1991-11-22,88.63,89.29,86.33,86.87,1666800,5.26
+1991-11-21,87.42,89.84,87.09,89.07,2054400,5.40
+1991-11-20,87.09,88.74,86.99,87.42,2869200,5.30
+1991-11-19,88.52,88.63,85.56,87.09,4063200,5.28
+1991-11-18,90.50,90.72,89.29,89.40,2212800,5.42
+1991-11-15,93.47,93.47,89.95,90.06,3626400,5.46
+1991-11-14,94.46,94.57,93.36,94.13,1777200,5.70
+1991-11-13,93.69,94.79,93.47,94.02,1420800,5.70
+1991-11-12,93.91,94.13,93.03,93.91,1126800,5.69
+1991-11-11,92.81,93.80,92.81,93.47,429600,5.66
+1991-11-08,95.45,96.55,92.59,92.92,1902000,5.63
+1991-11-07,93.25,95.45,92.70,95.12,3105600,5.76
+1991-11-06,92.26,92.59,91.93,92.59,1616400,5.61
+1991-11-05,92.04,92.81,91.82,92.04,1306800,5.58
+1991-11-04,93.25,93.25,91.71,91.82,1878000,5.56
+1991-11-01,96.66,96.66,93.47,93.69,1974000,5.68
+1991-10-31,96.44,96.66,95.23,96.66,1363200,5.86
+1991-10-30,94.13,96.33,94.13,96.11,3014400,5.82
+1991-10-29,92.70,94.13,92.59,93.36,1303200,5.66
+1991-10-28,91.05,92.70,89.29,92.70,2616000,5.62
+1991-10-25,92.37,92.37,90.83,91.49,1854000,5.54
+1991-10-24,92.81,93.25,91.93,92.37,2605200,5.60
+1991-10-23,94.02,95.01,91.49,92.37,2722800,5.60
+1991-10-22,94.68,95.67,93.69,93.91,2574000,5.69
+1991-10-21,95.45,95.67,93.91,94.90,2548800,5.75
+1991-10-18,97.21,97.87,95.67,95.67,2608800,5.80
+1991-10-17,96.55,97.43,94.79,96.77,4932000,5.86
+1991-10-16,92.37,97.43,91.93,97.21,11558400,5.89
+1991-10-15,86.44,88.85,86.33,88.85,3999600,5.38
+1991-10-14,86.44,86.87,85.34,86.22,1320000,5.22
+1991-10-11,87.53,87.75,86.22,86.33,1780800,5.23
+1991-10-10,85.56,87.31,84.79,87.31,3172800,5.29
+1991-10-09,87.75,87.86,85.67,85.67,2076000,5.19
+1991-10-08,88.19,88.19,86.55,87.97,2989200,5.33
+1991-10-07,89.73,89.73,87.75,88.08,1957200,5.34
+1991-10-04,91.27,91.38,90.39,90.50,1099200,5.48
+1991-10-03,91.71,91.93,89.73,91.27,3438000,5.53
+1991-10-02,93.91,93.91,91.93,92.26,2754000,5.59
+1991-10-01,92.59,93.91,92.15,93.91,2361600,5.69
+1991-09-30,91.71,92.70,91.71,92.04,1684800,5.58
+1991-09-27,90.61,91.93,90.61,91.93,1610400,5.57
+1991-09-26,89.51,90.50,89.07,90.39,2307600,5.48
+1991-09-25,89.73,90.17,89.07,89.62,1075200,5.43
+1991-09-24,87.86,89.73,87.75,89.73,5060400,5.44
+1991-09-23,88.85,89.40,87.42,87.42,2116800,5.30
+1991-09-20,88.30,89.51,87.97,88.74,1506000,5.38
+1991-09-19,87.75,88.74,87.31,87.86,3186000,5.32
+1991-09-18,86.11,87.97,86.11,87.64,7161600,5.31
+1991-09-17,84.02,86.11,83.80,86.00,3812400,5.21
+1991-09-16,82.48,83.58,82.48,83.58,1412400,5.06
+1991-09-13,84.02,84.02,82.59,82.70,2815200,5.01
+1991-09-12,81.82,84.46,81.82,84.24,4322400,5.10
+1991-09-11,79.62,80.39,78.96,80.39,1784400,4.87
+1991-09-10,79.62,80.28,78.74,79.18,2782800,4.80
+1991-09-09,78.85,78.96,78.63,78.96,966000,4.75
+1991-09-06,79.07,79.18,78.19,78.74,1436400,4.74
+1991-09-05,79.18,79.39,78.41,78.74,1108800,4.74
+1991-09-04,81.25,81.25,78.96,79.18,1945200,4.77
+1991-09-03,82.46,82.68,80.93,81.36,2020800,4.90
+1991-08-30,81.69,82.57,81.47,82.57,1664400,4.97
+1991-08-29,81.14,82.02,80.93,82.02,3079200,4.94
+1991-08-28,78.63,80.60,78.41,80.38,1717200,4.84
+1991-08-27,77.97,78.63,77.32,78.63,772800,4.73
+1991-08-26,78.63,78.63,77.86,78.30,1084800,4.71
+1991-08-23,79.39,79.83,78.52,78.63,1742400,4.73
+1991-08-22,79.29,79.83,78.96,79.50,1020000,4.79
+1991-08-21,77.65,79.61,77.65,79.39,1878000,4.78
+1991-08-20,76.77,77.21,75.79,76.55,1665600,4.61
+1991-08-19,76.55,76.99,74.80,76.11,3718800,4.58
+1991-08-16,79.29,79.39,77.86,78.52,2673600,4.73
+1991-08-15,80.27,81.14,79.39,79.50,1312800,4.79
+1991-08-14,79.29,80.82,79.29,79.83,2497200,4.81
+1991-08-13,79.29,79.83,78.52,79.18,1990800,4.77
+1991-08-12,78.74,79.83,78.52,79.29,1621200,4.77
+1991-08-09,78.85,79.72,78.52,78.96,2977200,4.75
+1991-08-08,78.85,79.07,77.75,78.74,1617600,4.74
+1991-08-07,78.74,79.72,78.74,78.96,2498400,4.75
+1991-08-06,77.32,78.96,77.10,78.85,3643200,4.75
+1991-08-05,78.08,78.30,77.43,77.54,672000,4.67
+1991-08-02,80.05,80.05,78.30,78.52,2319600,4.73
+1991-08-01,78.30,78.96,77.86,77.86,2013600,4.69
+1991-07-31,75.90,79.07,75.68,77.97,4609200,4.69
+1991-07-30,73.82,75.68,73.82,75.46,1626000,4.54
+1991-07-29,73.93,74.69,73.93,74.15,1203600,4.46
+1991-07-26,73.93,73.93,72.94,73.71,1292400,4.44
+1991-07-25,73.71,74.15,72.61,74.15,1828800,4.46
+1991-07-24,74.04,74.15,73.49,73.49,1525200,4.42
+1991-07-23,75.46,76.11,73.71,73.82,768000,4.44
+1991-07-22,75.46,75.68,74.69,75.24,1300800,4.53
+1991-07-19,75.90,75.90,75.24,75.57,902400,4.55
+1991-07-18,75.13,76.11,74.80,75.46,1396800,4.54
+1991-07-17,75.13,75.24,74.36,75.13,2160000,4.52
+1991-07-16,76.99,76.99,75.46,75.46,1342800,4.54
+1991-07-15,76.33,77.32,76.22,76.77,3260400,4.62
+1991-07-12,75.35,76.33,74.47,75.90,3063600,4.57
+1991-07-11,75.46,76.33,74.80,75.02,2340000,4.52
+1991-07-10,74.36,75.90,74.25,75.24,3009600,4.53
+1991-07-09,73.49,74.69,73.49,73.60,3470400,4.43
+1991-07-08,71.30,73.49,70.76,73.38,2486400,4.42
+1991-07-05,71.63,71.63,71.30,71.52,350400,4.31
+1991-07-03,72.40,72.40,71.52,71.52,1384800,4.31
+1991-07-02,71.74,73.38,71.30,72.61,2090400,4.37
+1991-07-01,71.52,72.18,71.30,71.85,2030400,4.33
+1991-06-28,69.77,71.08,69.55,70.43,2197200,4.24
+1991-06-27,68.35,69.99,68.24,69.77,2778000,4.20
+1991-06-26,68.90,69.33,68.02,68.57,1742400,4.13
+1991-06-25,68.79,69.11,68.24,68.90,1358400,4.15
+1991-06-24,69.99,69.99,68.02,68.46,1795200,4.12
+1991-06-21,70.76,71.41,69.66,69.99,903600,4.21
+1991-06-20,70.86,71.63,70.21,70.97,1340400,4.27
+1991-06-19,71.74,71.74,70.21,70.65,1238400,4.25
+1991-06-18,72.29,73.27,71.85,71.96,1479600,4.33
+1991-06-17,70.86,72.51,70.65,72.51,1384800,4.36
+1991-06-14,71.19,71.41,69.77,70.54,2210400,4.25
+1991-06-13,71.96,72.40,70.43,70.97,2078400,4.27
+1991-06-12,71.52,71.74,70.65,71.74,1113600,4.32
+1991-06-11,71.31,73.05,71.09,71.96,1426800,4.30
+1991-06-10,72.39,72.61,70.87,71.31,2017200,4.26
+1991-06-07,72.83,73.05,72.18,72.39,1212000,4.33
+1991-06-06,75.33,75.33,72.94,73.05,1524000,4.37
+1991-06-05,75.76,75.87,74.89,75.22,1341600,4.50
+1991-06-04,75.87,76.20,75.44,75.87,1563600,4.54
+1991-06-03,76.85,77.28,76.31,76.85,1453200,4.59
+1991-05-31,76.63,77.18,75.33,76.85,2084400,4.59
+1991-05-30,75.55,77.61,75.33,76.85,4383600,4.59
+1991-05-29,73.48,75.55,73.26,75.55,3604800,4.52
+1991-05-28,72.07,73.48,72.07,73.26,3343200,4.38
+1991-05-24,70.44,72.39,70.44,72.28,912000,4.32
+1991-05-23,70.44,70.65,70.00,70.33,964800,4.20
+1991-05-22,70.33,70.76,70.22,70.33,633600,4.20
+1991-05-21,69.57,70.44,69.46,70.11,2013600,4.19
+1991-05-20,68.81,69.46,68.48,69.24,681600,4.14
+1991-05-17,68.48,69.46,68.15,69.02,1749600,4.13
+1991-05-16,68.91,69.78,68.05,68.91,2647200,4.12
+1991-05-15,67.72,68.26,67.50,68.05,1711200,4.07
+1991-05-14,68.05,68.91,67.39,67.72,1540800,4.05
+1991-05-13,67.72,68.26,67.39,68.26,1294800,4.08
+1991-05-10,68.59,68.59,66.96,67.83,2527200,4.05
+1991-05-09,67.83,69.13,67.83,68.81,1238400,4.11
+1991-05-08,67.50,67.83,66.63,67.72,790800,4.05
+1991-05-07,67.94,68.15,67.18,67.39,464400,4.03
+1991-05-06,68.48,68.59,67.39,67.94,1033200,4.06
+1991-05-03,69.35,69.46,68.37,68.59,1012800,4.10
+1991-05-02,69.46,70.22,69.46,69.78,1687200,4.17
+1991-05-01,67.18,69.57,66.41,69.35,3830400,4.15
+1991-04-30,65.33,67.18,63.70,66.09,9244800,3.95
+1991-04-29,68.48,68.48,65.00,65.33,4989600,3.91
+1991-04-26,68.48,69.57,68.26,68.91,3376800,4.12
+1991-04-25,69.57,69.89,68.70,68.81,3880800,4.11
+1991-04-24,70.44,70.87,70.11,70.44,1616400,4.21
+1991-04-23,70.44,71.31,69.13,69.78,1624800,4.17
+1991-04-22,69.89,70.11,68.91,69.78,3656400,4.17
+1991-04-19,70.65,70.65,69.78,69.89,1544400,4.18
+1991-04-18,71.52,71.96,70.87,70.87,1798800,4.24
+1991-04-17,73.91,73.91,72.18,72.39,3523200,4.33
+1991-04-16,72.72,73.48,71.52,73.37,2910000,4.39
+1991-04-15,71.96,73.05,71.96,72.61,1239600,4.34
+1991-04-12,71.74,71.96,71.09,71.74,1429200,4.29
+1991-04-11,69.89,71.20,69.89,70.98,1231200,4.24
+1991-04-10,70.55,70.55,69.13,69.68,3000000,4.17
+1991-04-09,69.89,71.96,69.68,70.55,2338800,4.22
+1991-04-08,69.57,70.33,69.13,70.11,1153200,4.19
+1991-04-05,70.22,71.31,68.91,69.57,4887600,4.16
+1991-04-04,69.13,70.11,68.91,69.78,4642800,4.17
+1991-04-03,70.87,70.87,69.35,69.46,1929600,4.15
+1991-04-02,69.46,70.98,69.24,70.87,5917200,4.24
+1991-04-01,68.91,69.35,68.91,69.35,1068000,4.15
+1991-03-28,68.05,69.02,67.94,68.91,2458800,4.12
+1991-03-27,67.83,68.59,67.72,67.83,2221200,4.05
+1991-03-26,65.98,67.61,65.65,67.39,1959600,4.03
+1991-03-25,64.13,66.09,64.02,65.98,1076400,3.94
+1991-03-22,64.35,64.57,62.61,64.35,3318000,3.85
+1991-03-21,66.09,66.31,64.35,64.78,2534400,3.87
+1991-03-20,66.74,66.74,63.70,65.76,3199200,3.93
+1991-03-19,68.05,68.05,65.98,66.74,1728000,3.99
+1991-03-18,66.74,68.70,66.52,68.05,5370000,4.07
+1991-03-15,65.87,66.74,65.65,66.63,1903200,3.98
+1991-03-14,65.00,66.74,65.00,66.09,6128400,3.95
+1991-03-13,64.78,65.11,63.81,65.11,3922800,3.89
+1991-03-12,65.22,65.65,64.35,64.78,3968400,3.87
+1991-03-11,65.65,65.65,63.70,64.57,4725600,3.83
+1991-03-08,63.92,65.86,63.27,65.86,8646000,3.91
+1991-03-07,63.70,64.14,63.27,63.92,2437200,3.79
+1991-03-06,64.46,64.67,63.06,63.27,3121200,3.75
+1991-03-05,63.06,64.46,62.84,64.03,2892000,3.80
+1991-03-04,62.84,63.16,62.30,62.95,1880400,3.73
+1991-03-01,60.57,62.62,60.36,62.62,2619600,3.71
+1991-02-28,60.57,61.33,60.36,60.79,1659600,3.61
+1991-02-27,59.60,60.79,59.60,60.68,4437600,3.60
+1991-02-26,60.03,60.03,59.28,59.49,2384400,3.53
+1991-02-25,61.87,61.87,59.60,60.25,2527200,3.57
+1991-02-22,60.36,62.19,60.36,61.33,3486000,3.64
+1991-02-21,60.46,60.90,59.38,60.46,3298800,3.59
+1991-02-20,60.46,62.08,59.82,60.36,4905600,3.58
+1991-02-19,59.71,60.90,59.60,60.46,3026400,3.59
+1991-02-15,58.41,60.36,58.41,59.28,4080000,3.52
+1991-02-14,60.14,60.14,58.09,58.30,1894800,3.46
+1991-02-13,60.36,60.79,58.95,59.71,2185200,3.54
+1991-02-12,60.03,60.90,59.82,60.14,4460400,3.57
+1991-02-11,57.87,60.46,57.87,59.71,5628000,3.54
+1991-02-08,57.87,58.41,57.44,57.87,2258400,3.43
+1991-02-07,58.63,59.60,57.44,57.66,3637200,3.42
+1991-02-06,59.28,60.25,58.30,58.74,4953600,3.48
+1991-02-05,57.55,60.14,56.79,60.14,5415600,3.57
+1991-02-04,54.20,58.74,53.77,57.66,6508800,3.42
+1991-02-01,53.45,56.04,52.47,54.42,9867600,3.23
+1991-01-31,50.96,53.23,50.96,53.01,12536400,3.14
+1991-01-30,48.48,49.77,47.72,49.56,2469600,2.94
+1991-01-29,49.34,49.45,48.37,48.48,1821600,2.88
+1991-01-28,49.02,49.45,48.80,49.34,1905600,2.93
+1991-01-25,47.51,49.13,47.51,49.02,1627200,2.91
+1991-01-24,47.18,48.59,47.18,47.72,5017200,2.83
+1991-01-23,46.43,47.51,46.43,47.18,2776800,2.80
+1991-01-22,45.13,46.86,44.81,46.21,3151200,2.74
+1991-01-21,43.62,45.67,43.40,45.56,682800,2.70
+1991-01-18,43.94,44.48,43.51,44.05,1874400,2.61
+1991-01-17,42.76,45.35,42.76,44.81,7753200,2.66
+1991-01-16,38.76,40.81,38.76,40.81,1384800,2.42
+1991-01-15,38.65,38.87,38.22,38.65,2224800,2.29
+1991-01-14,39.41,39.41,38.22,38.87,2167200,2.31
+1991-01-11,39.95,39.95,38.87,39.73,2134800,2.36
+1991-01-10,39.73,39.95,39.41,39.84,3691200,2.36
+1991-01-09,41.14,41.46,39.30,39.73,2868000,2.36
+1991-01-08,40.60,41.57,40.06,40.27,1735200,2.39
+1991-01-07,42.11,42.11,40.60,40.71,1794000,2.41
+1991-01-04,42.22,42.65,41.89,42.32,1854000,2.51
+1991-01-03,42.65,42.76,42.22,42.32,1845600,2.51
+1991-01-02,41.89,42.97,41.89,42.32,4027200,2.51
+1990-12-31,42.00,42.54,41.89,42.11,1651200,2.50
+1990-12-28,42.22,42.22,41.68,42.11,1882800,2.50
+1990-12-27,41.68,42.86,41.68,42.22,8232000,2.50
+1990-12-26,42.43,42.97,42.32,42.54,3171600,2.52
+1990-12-24,42.65,42.76,42.43,42.43,1730400,2.52
+1990-12-21,43.51,43.84,42.86,43.08,4540800,2.56
+1990-12-20,43.40,44.81,43.19,43.73,4848000,2.59
+1990-12-19,42.54,44.70,42.32,44.27,6007200,2.63
+1990-12-18,41.35,42.76,41.03,42.00,4050000,2.49
+1990-12-17,41.68,41.68,41.03,41.46,3249600,2.46
+1990-12-14,42.54,42.54,41.68,42.11,2290800,2.50
+1990-12-13,42.86,42.86,42.54,42.65,2643600,2.53
+1990-12-12,41.78,42.97,41.78,42.86,7665600,2.54
+1990-12-11,41.14,42.11,40.71,41.78,4610400,2.48
+1990-12-10,39.08,41.11,38.76,40.79,5524800,2.40
+1990-12-07,39.61,40.68,38.54,39.29,7533600,2.31
+1990-12-06,41.97,41.97,39.19,39.61,6276000,2.33
+1990-12-05,38.54,41.01,37.90,41.01,9014400,2.41
+1990-12-04,35.33,37.26,34.90,37.15,4304400,2.18
+1990-12-03,35.12,35.87,34.26,35.33,2572800,2.08
+1990-11-30,33.51,35.01,33.30,34.69,6285600,2.04
+1990-11-29,33.40,34.05,32.87,33.73,3998400,1.98
+1990-11-28,33.30,34.47,33.08,33.19,9044400,1.95
+1990-11-27,32.55,33.30,32.55,33.08,5151600,1.94
+1990-11-26,32.44,32.44,31.37,32.44,3291600,1.91
+1990-11-23,32.01,32.76,32.01,32.44,1551600,1.91
+1990-11-21,32.55,32.55,30.94,32.01,5286000,1.88
+1990-11-20,33.40,33.40,32.33,32.33,7339200,1.90
+1990-11-19,34.26,34.58,33.51,34.05,4976400,2.00
+1990-11-16,33.40,34.26,33.40,34.26,3462000,2.01
+1990-11-15,33.62,34.15,33.40,33.40,2623200,1.96
+1990-11-14,33.40,34.15,33.08,33.94,3631200,1.99
+1990-11-13,34.15,34.47,33.19,33.51,4461600,1.97
+1990-11-12,33.40,34.15,33.19,34.15,4405200,2.01
+1990-11-09,32.55,33.30,32.44,32.76,2348400,1.92
+1990-11-08,31.91,32.65,31.58,32.33,2084400,1.90
+1990-11-07,32.98,33.19,31.91,32.01,15663600,1.88
+1990-11-06,32.23,33.40,32.01,32.87,6750000,1.93
+1990-11-05,31.69,32.76,31.48,32.33,5728800,1.90
+1990-11-02,29.66,31.26,29.66,31.05,5774400,1.82
+1990-11-01,29.55,30.30,29.44,29.66,9645600,1.74
+1990-10-31,27.09,29.34,26.77,29.12,6441600,1.71
+1990-10-30,27.41,27.62,26.12,27.30,8970000,1.60
+1990-10-29,28.91,28.91,27.52,27.84,4249200,1.63
+1990-10-26,29.34,29.44,28.80,29.12,1765200,1.71
+1990-10-25,29.44,29.66,28.69,29.23,2775600,1.72
+1990-10-24,30.09,30.19,29.12,29.23,3974400,1.72
+1990-10-23,28.91,30.83,28.91,30.19,10423200,1.77
+1990-10-22,27.94,29.76,26.55,28.91,26119200,1.70
+1990-10-19,29.98,30.19,25.91,28.16,43252800,1.65
+1990-10-18,35.12,35.76,32.33,32.44,10748400,1.91
+1990-10-17,33.30,35.33,32.55,34.05,4686000,2.00
+1990-10-16,36.08,36.08,33.08,33.19,5596800,1.95
+1990-10-15,37.26,37.37,35.12,35.97,6751200,2.11
+1990-10-12,38.11,38.33,36.40,37.04,7617600,2.18
+1990-10-11,40.47,41.11,36.94,37.69,3506400,2.21
+1990-10-10,41.11,41.33,39.94,40.04,4075200,2.35
+1990-10-09,44.11,44.11,42.18,42.18,3542400,2.48
+1990-10-08,44.97,45.18,44.32,44.32,2641200,2.60
+1990-10-05,44.11,45.61,43.47,44.32,3618000,2.60
+1990-10-04,44.43,45.72,44.32,45.07,3266400,2.65
+1990-10-03,45.18,45.61,44.11,44.43,3063600,2.61
+1990-10-02,48.18,48.82,45.82,45.82,4468800,2.69
+1990-10-01,47.43,48.07,47.11,47.96,4358400,2.82
+1990-09-28,44.54,46.89,44.11,46.47,3996000,2.73
+1990-09-27,46.68,47.00,44.54,44.65,3214800,2.62
+1990-09-26,46.89,47.11,45.61,46.36,1722000,2.72
+1990-09-25,45.18,46.89,44.32,46.89,3096000,2.75
+1990-09-24,44.11,44.97,43.58,44.75,3801600,2.63
+1990-09-21,45.61,45.61,44.11,44.32,3342000,2.60
+1990-09-20,46.04,46.14,42.83,44.43,3739200,2.61
+1990-09-19,48.29,49.04,45.82,46.36,3087600,2.72
+1990-09-18,47.96,48.61,47.32,48.29,4022400,2.84
+1990-09-17,49.68,49.68,49.14,49.46,2442000,2.91
+1990-09-14,51.18,51.18,50.32,50.43,1804800,2.96
+1990-09-13,51.39,52.03,50.96,51.28,807600,3.01
+1990-09-12,50.96,51.18,49.89,51.07,1778400,3.00
+1990-09-11,51.79,51.79,50.62,50.94,577200,2.97
+1990-09-10,51.90,52.11,51.47,51.79,1900800,3.02
+1990-09-07,50.94,52.11,50.94,51.69,1348800,3.01
+1990-09-06,51.79,51.79,50.62,51.05,1510800,2.97
+1990-09-05,51.37,52.32,51.37,51.79,1705200,3.02
+1990-09-04,51.05,51.90,50.94,51.15,746400,2.98
+1990-08-31,50.83,51.26,50.83,51.26,968400,2.99
+1990-08-30,51.90,51.90,50.73,50.94,1428000,2.97
+1990-08-29,50.94,52.54,50.83,51.69,1041600,3.01
+1990-08-28,52.32,52.75,50.41,51.05,2058000,2.97
+1990-08-27,52.32,53.39,51.69,52.43,2932800,3.06
+1990-08-24,48.92,49.88,48.71,49.77,2991600,2.90
+1990-08-23,47.64,48.18,46.37,47.86,4410000,2.79
+1990-08-22,49.56,50.41,48.71,49.13,1945200,2.86
+1990-08-21,48.50,50.52,48.07,49.35,4326000,2.88
+1990-08-20,53.17,53.17,50.41,50.41,2068800,2.94
+1990-08-17,52.75,53.17,51.90,53.07,4628400,3.09
+1990-08-16,54.88,54.88,54.34,54.34,3226800,3.17
+1990-08-15,57.00,57.22,55.09,55.30,2574000,3.22
+1990-08-14,56.68,56.90,55.83,56.58,1987200,3.30
+1990-08-13,56.79,57.32,56.26,56.58,1893600,3.30
+1990-08-10,57.85,57.85,56.58,57.85,1478400,3.37
+1990-08-09,55.94,58.49,55.94,58.07,2444400,3.38
+1990-08-08,54.24,56.26,54.24,55.83,1389600,3.25
+1990-08-07,54.66,55.09,53.92,54.13,3967200,3.15
+1990-08-06,53.60,56.15,53.60,54.03,4401600,3.15
+1990-08-03,59.34,59.34,54.88,57.22,7046400,3.33
+1990-08-02,60.19,61.04,59.87,60.62,2738400,3.53
+1990-08-01,61.47,62.53,61.26,61.90,3732000,3.61
+1990-07-31,62.96,63.60,61.04,61.47,2773200,3.58
+1990-07-30,62.96,62.96,62.11,62.75,2682000,3.66
+1990-07-27,64.55,64.66,62.96,62.96,2808000,3.67
+1990-07-26,63.60,65.09,63.38,64.66,1795200,3.77
+1990-07-25,65.40,66.15,63.49,63.70,1684800,3.71
+1990-07-24,64.45,64.66,63.07,64.55,4630800,3.76
+1990-07-23,67.21,67.21,63.17,64.98,6349200,3.79
+1990-07-20,68.17,68.60,67.96,67.96,1342800,3.96
+1990-07-19,67.64,68.38,67.43,68.28,1496400,3.98
+1990-07-18,68.17,68.17,67.21,67.96,2139600,3.96
+1990-07-17,69.45,69.45,67.32,68.38,3123600,3.98
+1990-07-16,69.13,69.87,69.13,69.34,4353600,4.04
+1990-07-13,68.60,69.45,68.38,69.02,5024400,4.02
+1990-07-12,68.06,69.55,67.64,68.38,3150000,3.98
+1990-07-11,67.64,68.28,67.43,67.85,1509600,3.95
+1990-07-10,67.85,68.70,67.21,67.43,2612400,3.93
+1990-07-09,66.79,67.85,66.79,67.85,933600,3.95
+1990-07-06,65.94,67.00,65.83,66.79,1538400,3.89
+1990-07-05,66.68,66.68,65.94,66.04,958800,3.85
+1990-07-03,66.36,67.21,66.36,66.57,1784400,3.88
+1990-07-02,64.34,66.47,64.34,66.15,2313600,3.85
+1990-06-29,64.55,65.30,64.13,64.23,2516400,3.74
+1990-06-28,63.81,64.55,63.28,64.45,3064800,3.76
+1990-06-27,63.81,64.02,63.49,63.70,1784400,3.71
+1990-06-26,64.66,64.66,63.81,63.81,1126800,3.72
+1990-06-25,64.98,64.98,62.75,64.02,2326800,3.73
+1990-06-22,64.98,65.51,64.66,64.77,1926000,3.77
+1990-06-21,64.45,65.19,64.02,64.98,2340000,3.79
+1990-06-20,65.09,65.09,63.60,64.23,2679600,3.74
+1990-06-19,64.23,65.19,64.23,65.09,2036400,3.79
+1990-06-18,65.30,65.30,64.23,64.23,1978800,3.74
+1990-06-15,66.26,66.68,65.51,65.62,1442400,3.82
+1990-06-14,67.11,67.21,65.94,66.68,2698800,3.89
+1990-06-13,68.49,69.34,67.11,67.21,5013600,3.92
+1990-06-12,67.51,68.47,67.30,68.04,6801600,3.94
+1990-06-11,65.82,67.72,65.82,67.30,2005200,3.90
+1990-06-08,66.98,67.94,65.82,66.45,2367600,3.85
+1990-06-07,68.04,68.15,66.56,67.41,2444400,3.90
+1990-06-06,67.83,68.99,67.83,67.94,3812400,3.94
+1990-06-05,68.15,69.31,67.72,68.47,8686800,3.97
+1990-06-04,64.97,68.25,64.97,67.62,7003200,3.92
+1990-06-01,62.65,64.76,62.33,64.76,6984000,3.75
+1990-05-31,61.80,62.01,60.95,61.27,1908000,3.55
+1990-05-30,62.33,62.54,61.48,62.01,3829200,3.59
+1990-05-29,60.85,62.01,60.85,62.01,1237200,3.59
+1990-05-25,61.38,61.38,60.63,60.85,938400,3.52
+1990-05-24,60.85,62.01,60.63,61.59,4477200,3.57
+1990-05-23,61.16,61.48,60.63,60.63,3370800,3.51
+1990-05-22,61.59,62.01,60.11,60.32,4238400,3.49
+1990-05-21,59.26,61.16,59.05,60.74,5299200,3.52
+1990-05-18,59.15,59.37,58.84,58.84,2289600,3.41
+1990-05-17,59.05,60.00,59.05,59.05,3276000,3.42
+1990-05-16,59.47,59.47,58.73,59.05,2950800,3.42
+1990-05-15,58.09,59.68,58.09,59.37,4124400,3.44
+1990-05-14,60.11,61.80,57.57,58.52,8356800,3.39
+1990-05-11,57.46,59.68,57.35,59.37,5266800,3.44
+1990-05-10,55.66,56.72,55.56,56.61,3418800,3.28
+1990-05-09,56.30,56.40,55.66,55.87,2161200,3.24
+1990-05-08,56.51,56.51,55.87,56.51,2058000,3.27
+1990-05-07,56.51,57.57,56.19,57.04,1815600,3.30
+1990-05-04,55.34,56.51,54.92,56.40,1368000,3.27
+1990-05-03,54.39,55.03,54.18,54.60,2746800,3.16
+1990-05-02,54.81,54.81,53.76,53.97,2850000,3.13
+1990-05-01,55.45,56.08,54.60,55.03,1351200,3.19
+1990-04-30,55.34,55.34,53.97,54.71,3459600,3.17
+1990-04-27,56.40,56.40,55.45,55.45,1576800,3.21
+1990-04-26,56.72,56.93,55.45,56.40,4754400,3.27
+1990-04-25,56.51,57.04,56.30,56.51,2028000,3.27
+1990-04-24,56.51,57.14,56.19,56.30,2028000,3.26
+1990-04-23,56.72,56.72,55.03,55.87,2804400,3.24
+1990-04-20,57.46,57.78,56.72,56.93,1764000,3.30
+1990-04-19,56.72,57.67,56.72,57.35,3114000,3.32
+1990-04-18,59.26,59.26,57.35,57.35,2898000,3.32
+1990-04-17,59.15,59.15,58.73,59.05,1402800,3.42
+1990-04-16,59.68,60.74,59.15,59.26,4368000,3.43
+1990-04-12,58.84,59.68,58.73,59.26,1824000,3.43
+1990-04-11,57.25,58.73,57.25,58.62,3150000,3.40
+1990-04-10,56.30,57.57,56.30,56.93,3081600,3.30
+1990-04-09,55.45,56.51,55.45,56.40,2203200,3.27
+1990-04-06,58.41,58.41,55.03,55.24,4332000,3.20
+1990-04-05,58.84,58.94,57.88,58.20,1215600,3.37
+1990-04-04,59.47,59.47,58.41,58.73,1762800,3.40
+1990-04-03,58.41,59.47,58.41,59.47,2481600,3.45
+1990-04-02,57.57,58.41,57.57,58.20,859200,3.37
+1990-03-30,59.05,59.05,57.57,58.62,2608800,3.40
+1990-03-29,57.78,59.15,57.78,59.15,2114400,3.43
+1990-03-28,57.78,58.20,57.67,57.78,2750400,3.35
+1990-03-27,56.83,57.67,56.83,57.57,1215600,3.33
+1990-03-26,56.08,57.14,55.98,56.93,2418000,3.30
+1990-03-23,57.57,57.99,55.45,55.66,2704800,3.22
+1990-03-22,58.84,58.84,57.25,57.35,3571200,3.32
+1990-03-21,60.32,60.85,58.84,59.05,3637200,3.42
+1990-03-20,60.95,61.38,60.32,60.53,4593600,3.51
+1990-03-19,60.11,60.95,60.00,60.85,2262000,3.52
+1990-03-16,62.01,62.43,60.74,61.06,2899200,3.54
+1990-03-15,61.48,61.90,60.74,61.80,854400,3.58
+1990-03-14,60.11,61.59,60.11,61.06,2280000,3.54
+1990-03-13,59.58,60.63,59.58,60.32,1924800,3.49
+1990-03-12,59.34,59.56,58.92,59.56,2307600,3.43
+1990-03-09,60.40,60.50,58.92,59.77,1868400,3.44
+1990-03-08,61.45,61.55,59.98,60.50,2121600,3.48
+1990-03-07,61.87,62.08,61.34,61.45,3076800,3.54
+1990-03-06,60.40,61.45,59.98,61.34,1653600,3.53
+1990-03-05,59.77,60.61,59.77,59.98,1234800,3.45
+1990-03-02,58.92,60.82,58.92,59.98,3963600,3.45
+1990-03-01,58.19,59.56,57.77,59.03,2942400,3.40
+1990-02-28,57.87,58.61,57.77,58.08,3450000,3.34
+1990-02-27,57.87,58.08,57.24,57.77,3423600,3.32
+1990-02-26,56.61,57.66,56.40,57.56,2600400,3.31
+1990-02-23,56.29,56.82,55.87,56.61,2118000,3.26
+1990-02-22,54.72,57.24,54.72,56.29,5184000,3.24
+1990-02-21,54.08,55.14,54.08,54.61,3217200,3.14
+1990-02-20,55.66,55.66,54.08,55.24,3709200,3.18
+1990-02-16,56.40,56.82,55.98,56.08,3324000,3.23
+1990-02-15,56.19,56.50,56.08,56.29,3247200,3.24
+1990-02-14,56.71,57.03,55.98,56.19,1664400,3.23
+1990-02-13,56.50,56.71,55.66,56.71,2428800,3.26
+1990-02-12,55.98,57.03,55.56,56.40,2569200,3.25
+1990-02-09,57.24,57.35,55.87,56.19,3163200,3.23
+1990-02-08,56.93,58.29,56.82,57.03,4639200,3.28
+1990-02-07,56.40,57.87,55.77,57.14,7669200,3.29
+1990-02-06,54.50,56.82,54.29,56.71,4524000,3.26
+1990-02-05,52.82,54.29,52.82,54.29,3182400,3.12
+1990-02-02,52.08,52.93,51.87,52.72,2502000,3.03
+1990-02-01,51.56,52.61,51.14,51.98,2179200,2.99
+1990-01-31,49.66,51.56,49.35,51.35,3591600,2.95
+1990-01-30,49.66,50.51,48.51,49.14,11720400,2.83
+1990-01-29,52.51,52.51,48.82,49.35,5502000,2.84
+1990-01-26,52.72,53.03,51.77,52.40,4866000,3.02
+1990-01-25,53.45,53.66,52.08,52.82,2565600,3.04
+1990-01-24,53.35,53.35,51.24,53.03,4885200,3.05
+1990-01-23,54.93,55.35,52.61,54.08,3404400,3.11
+1990-01-22,55.87,56.19,54.72,54.72,1729200,3.15
+1990-01-19,56.29,57.03,55.98,56.19,2803200,3.23
+1990-01-18,56.40,56.61,55.98,56.29,2160000,3.24
+1990-01-17,56.29,57.35,56.08,56.71,2949600,3.26
+1990-01-16,54.50,56.61,53.77,56.40,5071200,3.25
+1990-01-15,55.56,55.56,54.93,55.03,3213600,3.17
+1990-01-12,56.93,57.03,55.98,55.98,3432000,3.22
+1990-01-11,57.03,58.29,57.03,57.98,4047600,3.34
+1990-01-10,57.66,57.66,56.19,57.14,4248000,3.29
+1990-01-09,58.92,58.92,57.24,57.66,6637200,3.32
+1990-01-08,58.82,59.13,58.29,58.92,3409200,3.39
+1990-01-05,60.50,60.61,59.24,59.66,4899600,3.43
+1990-01-04,59.98,61.87,59.56,60.08,6489600,3.46
+1990-01-03,58.40,59.98,58.29,59.77,8731200,3.44
+1990-01-02,56.40,57.87,55.77,57.87,3582000,3.33
+1989-12-29,56.61,56.82,55.35,56.50,3277200,3.25
+1989-12-28,56.82,57.45,56.40,56.82,3633600,3.27
+1989-12-27,57.03,57.45,56.50,56.61,4586400,3.26
+1989-12-26,57.03,57.24,56.71,56.82,3825600,3.27
+1989-12-22,56.19,57.66,56.08,57.24,4177200,3.29
+1989-12-21,56.29,57.03,55.77,56.29,3900000,3.24
+1989-12-20,54.29,55.98,53.56,55.87,7698000,3.21
+1989-12-19,52.51,53.35,51.14,53.03,11498400,3.05
+1989-12-18,57.24,57.45,50.93,52.08,14193600,3.00
+1989-12-15,57.98,58.19,55.77,57.03,9032400,3.28
+1989-12-14,58.29,58.71,57.03,57.77,4003200,3.32
+1989-12-13,58.19,59.45,58.19,58.82,5660400,3.38
+1989-12-12,59.45,59.56,57.98,58.19,8772000,3.35
+1989-12-11,60.71,60.92,57.03,59.13,26217600,3.40
+1989-12-08,64.04,64.67,59.44,60.80,15853200,3.48
+1989-12-07,65.30,65.30,60.90,63.73,15411600,3.64
+1989-12-06,65.72,66.45,64.46,65.51,8030400,3.74
+1989-12-05,68.33,68.33,64.88,65.72,10628400,3.76
+1989-12-04,69.27,69.27,67.81,68.44,4132800,3.91
+1989-12-01,69.69,70.21,68.85,69.48,3799200,3.97
+1989-11-30,68.23,69.90,68.23,69.69,4120800,3.98
+1989-11-29,70.32,70.32,68.02,68.23,2899200,3.90
+1989-11-28,70.63,70.95,69.48,70.32,2395200,4.02
+1989-11-27,70.53,71.16,70.53,70.63,5030400,4.04
+1989-11-24,68.75,70.32,68.75,70.11,1856400,4.01
+1989-11-22,68.65,69.06,68.02,68.65,1758000,3.92
+1989-11-21,69.59,70.32,68.65,68.65,2994000,3.92
+1989-11-20,69.48,69.69,68.75,69.59,930000,3.98
+1989-11-17,70.11,70.11,69.48,69.48,3199200,3.97
+1989-11-16,70.11,70.95,69.06,70.21,2517600,4.01
+1989-11-15,69.59,70.53,68.96,70.11,1876800,4.01
+1989-11-14,70.53,71.37,69.06,69.59,2461200,3.98
+1989-11-13,69.38,70.63,69.27,70.53,2985600,4.03
+1989-11-10,69.06,70.53,69.06,69.38,1738800,3.97
+1989-11-09,69.17,70.32,69.06,69.06,3945600,3.95
+1989-11-08,67.81,70.74,67.81,69.17,5180400,3.95
+1989-11-07,66.45,67.60,65.92,66.87,5200800,3.82
+1989-11-06,68.23,68.23,66.24,66.45,5328000,3.80
+1989-11-03,69.69,70.11,66.34,68.23,7518000,3.90
+1989-11-02,71.68,71.68,69.27,69.69,3444000,3.98
+1989-11-01,71.78,72.83,71.58,71.78,2809200,4.10
+1989-10-31,69.90,72.20,69.90,71.78,3631200,4.10
+1989-10-30,70.11,71.78,68.44,69.90,10155600,4.00
+1989-10-27,72.83,72.94,69.17,70.11,9552000,4.01
+1989-10-26,75.03,75.03,71.78,72.83,5964000,4.16
+1989-10-25,76.39,76.39,75.03,75.13,2728800,4.29
+1989-10-24,77.64,77.64,74.82,76.49,6744000,4.37
+1989-10-23,78.06,78.06,77.44,77.64,1623600,4.44
+1989-10-20,79.32,79.42,78.17,78.17,1963200,4.47
+1989-10-19,76.60,79.53,76.60,79.32,4207200,4.53
+1989-10-18,76.18,77.75,75.34,76.60,3969600,4.38
+1989-10-17,77.44,78.06,75.34,76.18,9732000,4.35
+1989-10-16,73.46,78.69,73.46,77.44,14776800,4.43
+1989-10-13,81.83,82.25,72.83,73.25,8659200,4.19
+1989-10-12,83.19,83.92,81.41,81.83,6000000,4.68
+1989-10-11,85.07,85.07,83.09,83.19,4188000,4.76
+1989-10-10,86.43,87.27,83.71,85.39,7153200,4.88
+1989-10-09,86.02,86.43,85.07,86.43,1098000,4.94
+1989-10-06,84.55,87.69,84.55,86.02,8874000,4.92
+1989-10-05,82.35,84.76,82.04,83.71,14019600,4.79
+1989-10-04,79.53,82.88,79.53,82.35,11953200,4.71
+1989-10-03,79.53,81.10,79.53,79.53,16832400,4.55
+1989-10-02,78.69,79.74,78.27,79.42,5982000,4.54
+1989-09-29,78.38,79.21,78.27,78.69,5121600,4.50
+1989-09-28,77.96,78.90,77.64,78.38,9028800,4.48
+1989-09-27,77.33,78.27,76.18,77.96,5355600,4.46
+1989-09-26,77.75,78.48,77.23,77.33,4410000,4.42
+1989-09-25,77.02,78.06,76.60,77.75,8104800,4.44
+1989-09-22,76.28,77.44,75.76,77.02,6756000,4.40
+1989-09-21,76.39,77.23,75.87,76.28,6002400,4.36
+1989-09-20,77.96,78.27,76.39,76.39,3312000,4.37
+1989-09-19,79.21,79.21,77.64,77.96,5583600,4.46
+1989-09-18,77.85,79.53,77.75,79.21,6474000,4.53
+1989-09-15,76.81,78.27,76.49,77.85,3189600,4.45
+1989-09-14,77.75,77.75,75.97,76.81,3417600,4.39
+1989-09-13,78.90,80.36,77.64,77.75,4789200,4.44
+1989-09-12,76.81,80.16,76.39,78.90,6880800,4.51
+1989-09-11,75.55,77.23,74.51,76.81,4544400,4.39
+1989-09-08,74.61,75.97,74.09,75.55,5131200,4.32
+1989-09-07,72.61,74.48,72.61,74.27,9072000,4.22
+1989-09-06,70.94,72.09,69.69,71.98,4258800,4.09
+1989-09-05,69.90,71.88,69.38,70.94,3362400,4.03
+1989-09-01,69.48,70.21,69.27,69.90,2067600,3.97
+1989-08-31,69.48,69.59,69.27,69.48,818400,3.95
+1989-08-30,69.38,69.69,69.17,69.48,1581600,3.95
+1989-08-29,69.80,69.80,68.96,69.38,1551600,3.94
+1989-08-28,69.80,69.80,68.65,69.80,2263200,3.97
+1989-08-25,69.48,70.52,69.27,69.90,3253200,3.97
+1989-08-24,67.92,69.80,67.61,69.48,5214000,3.95
+1989-08-23,67.09,67.92,67.09,67.92,3837600,3.86
+1989-08-22,67.40,67.92,66.67,66.98,12380400,3.81
+1989-08-21,67.09,68.23,67.09,67.40,4334400,3.83
+1989-08-18,66.88,67.30,66.77,67.09,1693200,3.81
+1989-08-17,67.61,67.82,66.67,66.88,2361600,3.80
+1989-08-16,66.36,67.61,66.05,67.61,4366800,3.84
+1989-08-15,66.36,66.88,65.63,66.36,4072800,3.77
+1989-08-14,66.25,66.88,65.63,66.36,5305200,3.77
+1989-08-11,66.67,67.82,66.25,66.25,3988800,3.77
+1989-08-10,66.25,67.19,65.94,66.67,6216000,3.79
+1989-08-09,66.67,66.67,66.05,66.25,6950400,3.77
+1989-08-08,68.34,68.65,66.25,67.30,5840400,3.83
+1989-08-07,67.40,68.44,67.40,68.34,3658800,3.89
+1989-08-04,67.50,67.50,66.67,67.30,1926000,3.83
+1989-08-03,67.50,68.34,67.30,68.13,4747200,3.87
+1989-08-02,66.36,67.71,65.84,67.50,5190000,3.84
+1989-08-01,66.05,67.09,66.05,66.36,8586000,3.77
+1989-07-31,64.59,65.84,64.48,65.73,4584000,3.74
+1989-07-28,64.80,65.11,64.27,64.59,3321600,3.67
+1989-07-27,64.38,65.84,64.38,64.80,6355200,3.68
+1989-07-26,62.19,64.17,62.09,64.17,2812800,3.65
+1989-07-25,62.50,63.13,61.77,62.19,3063600,3.54
+1989-07-24,62.30,62.61,62.09,62.50,1402800,3.55
+1989-07-21,63.13,63.13,62.19,62.30,1212000,3.54
+1989-07-20,62.82,63.34,62.71,63.13,2702400,3.59
+1989-07-19,62.50,63.34,62.40,62.82,3100800,3.57
+1989-07-18,62.92,62.92,62.19,62.50,1510800,3.55
+1989-07-17,62.82,63.23,62.30,63.13,1678800,3.59
+1989-07-14,63.75,64.07,62.30,62.82,2445600,3.57
+1989-07-13,64.59,64.90,63.75,63.75,2384400,3.62
+1989-07-12,64.38,66.05,64.38,64.59,7760400,3.67
+1989-07-11,63.44,64.38,63.44,64.38,8654400,3.66
+1989-07-10,61.98,62.92,61.98,62.30,3447600,3.54
+1989-07-07,62.40,62.82,61.46,61.98,6525600,3.52
+1989-07-06,61.77,62.71,61.67,62.40,4638000,3.55
+1989-07-05,59.79,62.61,59.59,61.77,8365200,3.51
+1989-07-03,58.75,60.00,58.65,59.79,969600,3.40
+1989-06-30,59.59,60.00,55.84,58.75,12650400,3.34
+1989-06-29,61.77,61.77,59.59,59.59,4120800,3.39
+1989-06-28,62.19,62.19,61.15,61.77,4263600,3.51
+1989-06-27,62.19,62.82,62.19,62.30,2106000,3.54
+1989-06-26,61.46,62.92,61.46,62.19,5289600,3.54
+1989-06-23,60.73,61.88,60.73,61.36,6409200,3.49
+1989-06-22,60.52,61.25,59.90,59.90,6350400,3.41
+1989-06-21,61.57,61.57,60.52,60.52,3462000,3.44
+1989-06-20,61.46,62.30,61.46,62.30,8326800,3.54
+1989-06-19,59.69,61.46,59.59,61.05,6673200,3.47
+1989-06-16,59.79,60.11,59.17,59.69,3027600,3.39
+1989-06-15,61.25,61.57,59.59,59.79,4420800,3.40
+1989-06-14,60.00,61.25,60.00,61.25,4922400,3.48
+1989-06-13,61.15,61.15,59.59,59.59,5149200,3.39
+1989-06-12,60.84,61.36,60.63,61.25,4537200,3.48
+1989-06-09,61.15,62.30,60.21,60.84,8040000,3.46
+1989-06-08,61.57,62.09,61.15,61.15,6774000,3.48
+1989-06-07,61.96,62.79,61.03,61.23,6898800,3.46
+1989-06-06,63.51,63.62,61.44,61.96,9375600,3.50
+1989-06-05,64.86,64.86,63.41,63.51,5203200,3.59
+1989-06-02,64.13,65.27,63.72,64.86,11197200,3.66
+1989-06-01,62.17,65.38,62.17,64.13,18021600,3.62
+1989-05-31,60.40,62.17,60.40,62.06,7497600,3.51
+1989-05-30,59.89,60.82,59.89,59.99,4929600,3.39
+1989-05-26,59.26,59.99,58.85,59.89,6194400,3.38
+1989-05-25,59.57,59.57,59.06,59.26,3940800,3.35
+1989-05-24,59.89,60.09,59.68,59.89,2076000,3.38
+1989-05-23,59.26,60.51,59.06,59.89,7053600,3.38
+1989-05-22,59.26,60.30,59.26,59.26,8920800,3.35
+1989-05-19,58.75,59.68,58.75,59.16,11196000,3.34
+1989-05-18,57.40,58.44,56.57,57.71,14218800,3.26
+1989-05-17,56.78,57.71,56.78,57.40,8198400,3.24
+1989-05-16,57.61,57.61,56.78,56.78,4759200,3.21
+1989-05-15,56.98,57.92,56.98,57.71,6061200,3.26
+1989-05-12,56.16,57.19,56.16,56.98,13602000,3.22
+1989-05-11,54.94,55.43,54.94,55.43,3200400,3.13
+1989-05-10,54.39,55.77,54.39,54.71,7185600,3.09
+1989-05-09,53.77,54.60,53.77,53.88,1600800,3.04
+1989-05-08,54.91,54.91,53.25,53.67,7374000,3.03
+1989-05-05,54.94,55.53,54.94,55.12,4782000,3.11
+1989-05-04,54.50,55.12,54.39,54.71,2065200,3.09
+1989-05-03,54.60,55.12,54.39,54.50,1824000,3.08
+1989-05-02,54.08,54.94,54.08,54.60,6476400,3.08
+1989-05-01,53.25,54.08,52.63,53.46,3240000,3.02
+1989-04-28,53.36,53.46,53.05,53.25,1896000,3.01
+1989-04-27,53.15,53.67,53.15,53.36,2580000,3.01
+1989-04-26,52.63,53.46,52.45,52.94,2887200,2.99
+1989-04-25,52.53,53.15,52.53,52.63,2911200,2.97
+1989-04-24,53.05,53.05,52.22,52.43,1933200,2.96
+1989-04-21,53.05,53.25,52.63,53.25,2288400,3.01
+1989-04-20,53.77,54.19,52.63,53.05,2215200,3.00
+1989-04-19,54.08,54.19,53.57,53.77,5420400,3.04
+1989-04-18,53.67,54.60,53.67,54.08,6578400,3.05
+1989-04-17,52.94,53.67,52.84,53.46,3495600,3.02
+1989-04-14,51.49,53.05,51.49,52.94,7476000,2.99
+1989-04-13,51.60,51.70,51.08,51.39,3098400,2.90
+1989-04-12,50.15,51.80,50.15,51.60,10300800,2.91
+1989-04-11,50.25,50.46,49.84,50.15,5114400,2.83
+1989-04-10,50.25,50.98,50.15,50.25,3566400,2.84
+1989-04-07,49.73,50.46,49.52,50.25,3315600,2.84
+1989-04-06,50.66,50.87,49.73,49.73,2881200,2.81
+1989-04-05,50.56,50.98,50.35,50.66,4959600,2.86
+1989-04-04,50.66,50.66,50.35,50.56,3129600,2.86
+1989-04-03,49.84,51.39,49.84,50.77,6882000,2.87
+1989-03-31,49.63,50.25,49.52,49.84,5478000,2.81
+1989-03-30,48.80,49.73,48.80,49.63,5936400,2.80
+1989-03-29,47.97,49.01,47.97,48.70,7998000,2.75
+1989-03-28,47.76,48.28,47.76,47.97,3571200,2.71
+1989-03-27,47.87,47.87,47.04,47.56,18181200,2.69
+1989-03-23,48.39,48.80,47.66,47.97,5762400,2.71
+1989-03-22,48.59,48.90,48.28,48.39,3376800,2.73
+1989-03-21,48.49,49.11,48.49,48.59,6067200,2.74
+1989-03-20,48.70,49.01,48.18,48.28,5470800,2.73
+1989-03-17,49.01,49.01,47.66,48.70,9112800,2.75
+1989-03-16,49.32,50.25,49.32,49.73,11365200,2.81
+1989-03-15,49.11,49.63,49.11,49.21,12853200,2.78
+1989-03-14,48.18,48.90,48.07,48.18,7879200,2.72
+1989-03-13,47.45,48.39,47.35,48.18,5119200,2.72
+1989-03-10,47.14,47.66,46.31,47.45,5550000,2.68
+1989-03-09,46.93,47.76,46.62,47.14,5395200,2.66
+1989-03-08,45.16,47.73,45.06,46.60,12178800,2.61
+1989-03-07,45.68,45.68,45.06,45.16,7164000,2.53
+1989-03-06,44.13,45.99,44.13,45.68,18841200,2.56
+1989-03-03,43.00,44.24,43.00,43.93,12774000,2.46
+1989-03-02,42.18,43.00,41.97,42.90,18352800,2.40
+1989-03-01,41.97,42.69,41.97,42.18,3158400,2.36
+1989-02-28,41.97,42.28,41.77,41.77,4095600,2.34
+1989-02-27,42.18,42.18,41.46,41.97,5745600,2.35
+1989-02-24,42.69,42.69,41.97,42.38,5810400,2.37
+1989-02-23,42.49,43.62,42.49,42.69,8905200,2.39
+1989-02-22,43.11,43.11,42.18,42.38,2742000,2.37
+1989-02-21,43.11,43.52,43.00,43.31,5415600,2.43
+1989-02-17,43.11,43.93,42.90,43.11,10225200,2.41
+1989-02-16,43.72,43.72,42.80,43.11,6240000,2.41
+1989-02-15,41.56,44.03,41.36,43.93,11241600,2.46
+1989-02-14,41.66,42.08,41.56,41.56,5970000,2.33
+1989-02-13,41.97,41.97,41.05,41.66,3027600,2.33
+1989-02-10,42.59,42.90,41.87,41.97,3331200,2.35
+1989-02-09,43.31,43.31,42.38,42.59,4642800,2.39
+1989-02-08,43.41,43.93,43.41,43.52,6061200,2.44
+1989-02-07,42.69,43.41,42.59,43.41,9901200,2.43
+1989-02-06,43.41,43.41,42.69,42.69,5664000,2.39
+1989-02-03,43.62,43.62,43.21,43.41,8157600,2.43
+1989-02-02,42.80,44.03,42.49,43.62,14161200,2.44
+1989-02-01,42.49,42.90,42.28,42.80,7740000,2.40
+1989-01-31,43.11,43.11,42.28,42.49,3957600,2.38
+1989-01-30,43.41,43.52,42.80,43.11,8258400,2.41
+1989-01-27,42.08,44.03,42.08,43.41,23971200,2.43
+1989-01-26,41.15,42.69,41.15,41.97,16783200,2.35
+1989-01-25,40.94,41.97,40.94,41.15,12597600,2.30
+1989-01-24,40.84,40.84,40.53,40.84,4069200,2.29
+1989-01-23,41.15,41.56,40.64,40.84,2590800,2.29
+1989-01-20,41.25,41.46,41.05,41.15,2835600,2.30
+1989-01-19,41.15,41.46,41.15,41.25,7167600,2.31
+1989-01-18,40.74,41.97,40.64,41.15,17588400,2.30
+1989-01-17,40.74,40.84,40.53,40.74,2550000,2.28
+1989-01-16,40.64,40.84,40.43,40.74,2329200,2.28
+1989-01-13,40.53,40.84,40.43,40.64,4621200,2.28
+1989-01-12,40.43,40.64,40.22,40.53,8287200,2.27
+1989-01-11,40.43,40.64,40.33,40.43,1658400,2.26
+1989-01-10,40.64,40.64,40.22,40.43,4420800,2.26
+1989-01-09,40.64,40.74,40.12,40.64,2974800,2.28
+1989-01-06,40.22,40.84,40.22,40.64,7494000,2.28
+1989-01-05,40.12,41.15,40.12,40.22,5431200,2.25
+1989-01-04,40.64,40.64,40.12,40.12,3402000,2.25
+1989-01-03,41.56,41.66,40.43,40.64,2980800,2.28
+1988-12-30,40.64,41.56,40.53,41.56,7096800,2.33
+1988-12-29,40.02,41.15,40.02,40.64,11636400,2.28
+1988-12-28,38.27,39.92,38.27,39.92,10800000,2.24
+1988-12-27,38.68,38.68,38.17,38.27,8068800,2.14
+1988-12-23,39.09,39.09,38.58,38.78,3325200,2.17
+1988-12-22,39.40,39.81,37.96,39.81,10459200,2.23
+1988-12-21,39.50,39.92,38.99,39.40,5278800,2.21
+1988-12-20,39.61,40.64,39.30,39.50,2647200,2.21
+1988-12-19,38.06,39.61,38.06,39.61,24231600,2.22
+1988-12-16,38.06,38.48,37.45,38.06,15160800,2.13
+1988-12-15,38.68,38.89,37.86,38.06,9679200,2.13
+1988-12-14,39.81,39.92,38.27,38.68,5666400,2.17
+1988-12-13,39.92,40.33,39.50,39.81,8721600,2.23
+1988-12-12,39.40,40.53,39.30,39.92,10880400,2.24
+1988-12-09,39.40,40.33,39.09,39.40,5040000,2.21
+1988-12-08,39.50,40.22,39.20,39.40,5132400,2.21
+1988-12-07,41.05,41.25,39.20,39.50,8148000,2.21
+1988-12-06,42.38,42.38,40.64,41.05,16000800,2.30
+1988-12-05,42.18,43.62,42.18,42.69,14688000,2.39
+1988-12-02,42.38,42.80,41.36,42.08,21681600,2.36
diff --git a/data/FNMA.txt b/data/FNMA.txt
new file mode 100644
index 0000000..c2963a1
--- /dev/null
+++ b/data/FNMA.txt
@@ -0,0 +1,8899 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,0.28,0.31,0.27,0.30,6829100,0.30
+2012-04-16,0.27,0.28,0.27,0.27,1176100,0.27
+2012-04-13,0.27,0.27,0.26,0.27,1783300,0.27
+2012-04-12,0.27,0.28,0.26,0.27,1374700,0.27
+2012-04-11,0.26,0.28,0.26,0.28,2244800,0.28
+2012-04-10,0.27,0.27,0.26,0.27,1555100,0.27
+2012-04-09,0.27,0.28,0.27,0.27,2205800,0.27
+2012-04-05,0.28,0.28,0.27,0.28,1314800,0.28
+2012-04-04,0.29,0.30,0.27,0.28,5314200,0.28
+2012-04-03,0.29,0.30,0.29,0.29,1924900,0.29
+2012-04-02,0.29,0.30,0.29,0.30,1161500,0.30
+2012-03-30,0.30,0.30,0.29,0.29,2438800,0.29
+2012-03-29,0.30,0.30,0.29,0.30,2248300,0.30
+2012-03-28,0.30,0.31,0.30,0.30,2255300,0.30
+2012-03-27,0.31,0.31,0.30,0.31,1314300,0.31
+2012-03-26,0.31,0.31,0.30,0.31,1661400,0.31
+2012-03-23,0.30,0.31,0.30,0.31,1192900,0.31
+2012-03-22,0.30,0.31,0.30,0.30,2989000,0.30
+2012-03-21,0.31,0.32,0.31,0.31,1243200,0.31
+2012-03-20,0.32,0.32,0.31,0.32,1839800,0.32
+2012-03-19,0.32,0.32,0.31,0.32,2551200,0.32
+2012-03-16,0.31,0.32,0.31,0.31,1278000,0.31
+2012-03-15,0.32,0.32,0.30,0.32,3124800,0.32
+2012-03-14,0.32,0.33,0.31,0.31,3327300,0.31
+2012-03-13,0.31,0.32,0.30,0.31,2705200,0.31
+2012-03-12,0.32,0.32,0.31,0.31,5112200,0.31
+2012-03-09,0.30,0.33,0.30,0.32,6986800,0.32
+2012-03-08,0.29,0.30,0.29,0.30,2861100,0.30
+2012-03-07,0.30,0.30,0.29,0.29,3571700,0.29
+2012-03-06,0.30,0.31,0.29,0.30,3750300,0.30
+2012-03-05,0.31,0.32,0.30,0.31,4648800,0.31
+2012-03-02,0.32,0.33,0.31,0.32,1454600,0.32
+2012-03-01,0.33,0.33,0.32,0.32,2941700,0.32
+2012-02-29,0.32,0.33,0.31,0.32,2062300,0.32
+2012-02-28,0.30,0.34,0.30,0.32,4405200,0.32
+2012-02-27,0.30,0.32,0.30,0.31,2814100,0.31
+2012-02-24,0.33,0.33,0.30,0.32,7602400,0.32
+2012-02-23,0.29,0.33,0.29,0.33,8188300,0.33
+2012-02-22,0.30,0.31,0.27,0.29,17202000,0.29
+2012-02-21,0.38,0.38,0.30,0.31,23400300,0.31
+2012-02-17,0.41,0.41,0.36,0.38,13564000,0.38
+2012-02-16,0.38,0.41,0.38,0.39,21059600,0.39
+2012-02-15,0.35,0.39,0.34,0.37,18749900,0.37
+2012-02-14,0.33,0.35,0.32,0.34,11559900,0.34
+2012-02-13,0.29,0.33,0.29,0.33,6773500,0.33
+2012-02-10,0.33,0.33,0.29,0.30,8518700,0.30
+2012-02-09,0.29,0.33,0.29,0.31,16967000,0.31
+2012-02-08,0.28,0.29,0.27,0.28,6746700,0.28
+2012-02-07,0.31,0.31,0.25,0.28,12852300,0.28
+2012-02-06,0.24,0.32,0.23,0.30,32119100,0.30
+2012-02-03,0.21,0.25,0.21,0.24,7663200,0.24
+2012-02-02,0.22,0.23,0.22,0.22,1272000,0.22
+2012-02-01,0.22,0.23,0.22,0.22,1695200,0.22
+2012-01-31,0.23,0.23,0.22,0.22,2275600,0.22
+2012-01-30,0.22,0.23,0.22,0.23,1252600,0.23
+2012-01-27,0.22,0.23,0.22,0.23,1252500,0.23
+2012-01-26,0.22,0.23,0.22,0.23,1861200,0.23
+2012-01-25,0.22,0.23,0.21,0.22,2247700,0.22
+2012-01-24,0.23,0.24,0.23,0.23,1765700,0.23
+2012-01-23,0.23,0.24,0.23,0.23,1824100,0.23
+2012-01-20,0.24,0.24,0.23,0.24,947100,0.24
+2012-01-19,0.24,0.25,0.23,0.24,2674000,0.24
+2012-01-18,0.23,0.24,0.23,0.24,2450900,0.24
+2012-01-17,0.23,0.25,0.23,0.23,2718300,0.23
+2012-01-13,0.23,0.24,0.22,0.23,1732000,0.23
+2012-01-12,0.21,0.24,0.21,0.23,4078100,0.23
+2012-01-11,0.24,0.24,0.21,0.22,8695200,0.22
+2012-01-10,0.23,0.26,0.22,0.24,11267300,0.24
+2012-01-09,0.21,0.23,0.20,0.22,5726000,0.22
+2012-01-06,0.20,0.20,0.20,0.20,697600,0.20
+2012-01-05,0.20,0.20,0.20,0.20,1169600,0.20
+2012-01-04,0.20,0.20,0.20,0.20,4319800,0.20
+2012-01-03,0.21,0.21,0.20,0.21,1922300,0.21
+2011-12-30,0.20,0.21,0.20,0.20,5031800,0.20
+2011-12-29,0.20,0.21,0.20,0.20,3819800,0.20
+2011-12-28,0.21,0.22,0.21,0.21,3031300,0.21
+2011-12-27,0.22,0.24,0.20,0.22,17503000,0.22
+2011-12-23,0.20,0.24,0.20,0.24,19314800,0.24
+2011-12-22,0.20,0.20,0.19,0.20,1900200,0.20
+2011-12-21,0.20,0.20,0.19,0.20,2182500,0.20
+2011-12-20,0.20,0.20,0.20,0.20,2939100,0.20
+2011-12-19,0.20,0.20,0.20,0.20,1464900,0.20
+2011-12-16,0.20,0.20,0.20,0.20,1613900,0.20
+2011-12-15,0.20,0.20,0.20,0.20,2005500,0.20
+2011-12-14,0.20,0.21,0.20,0.20,1660900,0.20
+2011-12-13,0.21,0.22,0.20,0.20,1149400,0.20
+2011-12-12,0.21,0.22,0.21,0.21,2521400,0.21
+2011-12-09,0.23,0.23,0.21,0.22,1580300,0.22
+2011-12-08,0.24,0.25,0.21,0.22,5307900,0.22
+2011-12-07,0.20,0.25,0.19,0.25,10308400,0.25
+2011-12-06,0.20,0.20,0.20,0.20,1577600,0.20
+2011-12-05,0.20,0.20,0.20,0.20,1055600,0.20
+2011-12-02,0.20,0.20,0.20,0.20,1344400,0.20
+2011-12-01,0.20,0.21,0.20,0.20,1891000,0.20
+2011-11-30,0.20,0.21,0.20,0.20,3991700,0.20
+2011-11-29,0.20,0.21,0.20,0.20,1990000,0.20
+2011-11-28,0.20,0.21,0.20,0.21,1638100,0.21
+2011-11-25,0.20,0.21,0.20,0.20,675200,0.20
+2011-11-23,0.20,0.21,0.20,0.20,2795400,0.20
+2011-11-22,0.21,0.21,0.20,0.20,1742100,0.20
+2011-11-21,0.21,0.22,0.21,0.21,1802900,0.21
+2011-11-18,0.22,0.22,0.21,0.21,1582200,0.21
+2011-11-17,0.22,0.22,0.21,0.22,1958500,0.22
+2011-11-16,0.22,0.22,0.21,0.21,1174000,0.21
+2011-11-15,0.22,0.22,0.21,0.22,1599900,0.22
+2011-11-14,0.23,0.23,0.22,0.22,1461200,0.22
+2011-11-11,0.22,0.23,0.22,0.22,813600,0.22
+2011-11-10,0.22,0.23,0.22,0.22,1685200,0.22
+2011-11-09,0.23,0.23,0.22,0.22,7429500,0.22
+2011-11-08,0.24,0.24,0.23,0.23,1821500,0.23
+2011-11-07,0.24,0.24,0.24,0.24,2248000,0.24
+2011-11-04,0.25,0.25,0.24,0.24,868300,0.24
+2011-11-03,0.25,0.25,0.24,0.25,1160900,0.25
+2011-11-02,0.25,0.25,0.25,0.25,2089300,0.25
+2011-11-01,0.25,0.25,0.24,0.25,2365200,0.25
+2011-10-31,0.25,0.26,0.25,0.25,2238000,0.25
+2011-10-28,0.25,0.26,0.25,0.25,2271700,0.25
+2011-10-27,0.26,0.26,0.25,0.25,3061400,0.25
+2011-10-26,0.25,0.25,0.24,0.25,1578700,0.25
+2011-10-25,0.27,0.27,0.24,0.25,4320200,0.25
+2011-10-24,0.23,0.26,0.23,0.26,8782400,0.26
+2011-10-21,0.23,0.23,0.23,0.23,1576500,0.23
+2011-10-20,0.24,0.24,0.23,0.23,1882400,0.23
+2011-10-19,0.24,0.24,0.23,0.24,1229300,0.24
+2011-10-18,0.22,0.24,0.22,0.24,1303200,0.24
+2011-10-17,0.23,0.23,0.22,0.23,2929200,0.23
+2011-10-14,0.23,0.24,0.23,0.23,1740100,0.23
+2011-10-13,0.24,0.25,0.23,0.23,2032200,0.23
+2011-10-12,0.23,0.25,0.23,0.24,4208800,0.24
+2011-10-11,0.23,0.24,0.23,0.24,1267000,0.24
+2011-10-10,0.23,0.25,0.21,0.23,2074600,0.23
+2011-10-07,0.25,0.25,0.23,0.23,4486800,0.23
+2011-10-06,0.24,0.25,0.24,0.24,3320100,0.24
+2011-10-05,0.21,0.24,0.21,0.24,2901200,0.24
+2011-10-04,0.22,0.23,0.21,0.23,7015800,0.23
+2011-10-03,0.24,0.25,0.22,0.22,3833600,0.22
+2011-09-30,0.24,0.25,0.23,0.24,2477700,0.24
+2011-09-29,0.24,0.25,0.23,0.24,8257400,0.24
+2011-09-28,0.25,0.26,0.24,0.24,4552400,0.24
+2011-09-27,0.26,0.27,0.24,0.25,7758900,0.25
+2011-09-26,0.26,0.26,0.25,0.26,1156500,0.26
+2011-09-23,0.25,0.26,0.25,0.26,2518600,0.26
+2011-09-22,0.26,0.26,0.25,0.25,4607000,0.25
+2011-09-21,0.27,0.27,0.26,0.26,2109900,0.26
+2011-09-20,0.27,0.27,0.27,0.27,1615500,0.27
+2011-09-19,0.28,0.28,0.27,0.27,2687400,0.27
+2011-09-16,0.27,0.29,0.27,0.27,3392800,0.27
+2011-09-15,0.27,0.28,0.27,0.27,2223200,0.27
+2011-09-14,0.27,0.28,0.27,0.27,3347200,0.27
+2011-09-13,0.28,0.28,0.27,0.27,5051900,0.27
+2011-09-12,0.29,0.30,0.28,0.28,2202600,0.28
+2011-09-09,0.31,0.31,0.29,0.29,2596800,0.29
+2011-09-08,0.32,0.33,0.30,0.30,2699700,0.30
+2011-09-07,0.34,0.35,0.32,0.32,4419400,0.32
+2011-09-06,0.32,0.34,0.32,0.34,6134800,0.34
+2011-09-02,0.29,0.34,0.29,0.32,10843700,0.32
+2011-09-01,0.29,0.30,0.28,0.29,1683100,0.29
+2011-08-31,0.27,0.30,0.27,0.30,4833300,0.30
+2011-08-30,0.27,0.28,0.27,0.28,951000,0.28
+2011-08-29,0.27,0.28,0.27,0.27,2567000,0.27
+2011-08-26,0.27,0.28,0.26,0.27,1561900,0.27
+2011-08-25,0.26,0.28,0.26,0.27,2305200,0.27
+2011-08-24,0.26,0.27,0.26,0.27,1783600,0.27
+2011-08-23,0.26,0.28,0.25,0.26,2718800,0.26
+2011-08-22,0.27,0.28,0.26,0.26,1536000,0.26
+2011-08-19,0.27,0.28,0.26,0.27,2711000,0.27
+2011-08-18,0.28,0.29,0.27,0.28,2467600,0.28
+2011-08-17,0.29,0.31,0.29,0.29,2494300,0.29
+2011-08-16,0.30,0.30,0.29,0.29,1503400,0.29
+2011-08-15,0.30,0.30,0.29,0.29,3528100,0.29
+2011-08-12,0.28,0.28,0.27,0.28,2120400,0.28
+2011-08-11,0.28,0.29,0.28,0.28,3344600,0.28
+2011-08-10,0.29,0.29,0.26,0.27,4941600,0.27
+2011-08-09,0.25,0.30,0.24,0.28,9292300,0.28
+2011-08-08,0.25,0.27,0.24,0.25,14622900,0.25
+2011-08-05,0.30,0.31,0.28,0.30,8712600,0.30
+2011-08-04,0.32,0.33,0.30,0.31,5531700,0.31
+2011-08-03,0.32,0.33,0.32,0.32,2234000,0.32
+2011-08-02,0.34,0.34,0.32,0.33,2244600,0.33
+2011-08-01,0.33,0.35,0.33,0.34,2848900,0.34
+2011-07-29,0.32,0.34,0.31,0.33,3462900,0.33
+2011-07-28,0.33,0.33,0.32,0.32,4758300,0.32
+2011-07-27,0.33,0.33,0.33,0.33,1996500,0.33
+2011-07-26,0.34,0.35,0.33,0.33,1780700,0.33
+2011-07-25,0.34,0.35,0.34,0.34,1694200,0.34
+2011-07-22,0.34,0.35,0.34,0.34,1187200,0.34
+2011-07-21,0.35,0.35,0.34,0.34,1906700,0.34
+2011-07-20,0.35,0.35,0.34,0.35,1273600,0.35
+2011-07-19,0.34,0.35,0.34,0.34,2089200,0.34
+2011-07-18,0.34,0.35,0.33,0.34,4314100,0.34
+2011-07-15,0.34,0.35,0.34,0.34,998600,0.34
+2011-07-14,0.35,0.36,0.34,0.34,988600,0.34
+2011-07-13,0.34,0.36,0.34,0.35,2817100,0.35
+2011-07-12,0.34,0.34,0.34,0.34,1100200,0.34
+2011-07-11,0.35,0.35,0.34,0.34,1592600,0.34
+2011-07-08,0.34,0.35,0.34,0.35,1563500,0.35
+2011-07-07,0.35,0.36,0.34,0.35,1816600,0.35
+2011-07-06,0.38,0.39,0.34,0.35,5100700,0.35
+2011-07-05,0.33,0.39,0.33,0.37,9218200,0.37
+2011-07-01,0.33,0.34,0.33,0.33,1228000,0.33
+2011-06-30,0.33,0.34,0.33,0.33,1482300,0.33
+2011-06-29,0.33,0.34,0.33,0.33,1874100,0.33
+2011-06-28,0.33,0.34,0.33,0.33,1761100,0.33
+2011-06-27,0.33,0.33,0.33,0.33,2077100,0.33
+2011-06-24,0.33,0.33,0.32,0.33,1185400,0.33
+2011-06-23,0.33,0.34,0.32,0.33,1824400,0.33
+2011-06-22,0.33,0.34,0.33,0.33,2239900,0.33
+2011-06-21,0.33,0.34,0.33,0.33,2160900,0.33
+2011-06-20,0.33,0.34,0.32,0.33,2072700,0.33
+2011-06-17,0.33,0.34,0.32,0.33,1207700,0.33
+2011-06-16,0.34,0.34,0.33,0.33,1786300,0.33
+2011-06-15,0.35,0.35,0.33,0.34,2549200,0.34
+2011-06-14,0.33,0.35,0.33,0.35,2995700,0.35
+2011-06-13,0.33,0.34,0.33,0.33,3981500,0.33
+2011-06-10,0.34,0.34,0.32,0.33,5584700,0.33
+2011-06-09,0.33,0.34,0.33,0.34,7222700,0.34
+2011-06-08,0.36,0.36,0.34,0.34,7292000,0.34
+2011-06-07,0.36,0.37,0.36,0.36,5783300,0.36
+2011-06-06,0.37,0.38,0.35,0.37,2969600,0.37
+2011-06-03,0.37,0.38,0.37,0.37,1062200,0.37
+2011-06-02,0.38,0.38,0.37,0.37,1212400,0.37
+2011-06-01,0.38,0.40,0.37,0.38,2482200,0.38
+2011-05-31,0.38,0.39,0.38,0.38,1812700,0.38
+2011-05-27,0.38,0.38,0.38,0.38,1441700,0.38
+2011-05-26,0.38,0.38,0.37,0.38,3218600,0.38
+2011-05-25,0.38,0.38,0.38,0.38,1897700,0.38
+2011-05-24,0.38,0.39,0.38,0.38,2552000,0.38
+2011-05-23,0.40,0.40,0.38,0.38,2293700,0.38
+2011-05-20,0.40,0.40,0.38,0.39,2811100,0.39
+2011-05-19,0.40,0.41,0.39,0.40,4338400,0.40
+2011-05-18,0.38,0.40,0.38,0.40,3396000,0.40
+2011-05-17,0.38,0.39,0.37,0.38,4226900,0.38
+2011-05-16,0.39,0.39,0.37,0.37,9343800,0.37
+2011-05-13,0.39,0.41,0.39,0.39,3942000,0.39
+2011-05-12,0.40,0.40,0.39,0.39,6300000,0.39
+2011-05-11,0.41,0.41,0.39,0.40,4494300,0.40
+2011-05-10,0.43,0.43,0.40,0.41,3993100,0.41
+2011-05-09,0.42,0.44,0.40,0.42,11813100,0.42
+2011-05-06,0.47,0.48,0.43,0.43,12192300,0.43
+2011-05-05,0.48,0.50,0.45,0.47,19543400,0.47
+2011-05-04,0.42,0.44,0.41,0.43,3697700,0.43
+2011-05-03,0.47,0.48,0.42,0.42,9993600,0.42
+2011-05-02,0.45,0.50,0.45,0.47,17601700,0.47
+2011-04-29,0.39,0.44,0.39,0.44,10900000,0.44
+2011-04-28,0.37,0.39,0.37,0.39,3380600,0.39
+2011-04-27,0.37,0.38,0.37,0.37,2555600,0.37
+2011-04-26,0.38,0.38,0.37,0.37,3176500,0.37
+2011-04-25,0.38,0.39,0.38,0.38,2525900,0.38
+2011-04-21,0.38,0.39,0.38,0.38,1995100,0.38
+2011-04-20,0.39,0.39,0.38,0.38,2241600,0.38
+2011-04-19,0.39,0.40,0.39,0.39,2016000,0.39
+2011-04-18,0.40,0.40,0.39,0.39,2047000,0.39
+2011-04-15,0.39,0.40,0.39,0.40,1195300,0.40
+2011-04-14,0.39,0.39,0.39,0.39,1103800,0.39
+2011-04-13,0.39,0.40,0.39,0.40,2869800,0.40
+2011-04-12,0.39,0.40,0.39,0.39,2122100,0.39
+2011-04-11,0.39,0.40,0.39,0.39,1558600,0.39
+2011-04-08,0.40,0.40,0.39,0.39,2843400,0.39
+2011-04-07,0.41,0.41,0.39,0.40,3545300,0.40
+2011-04-06,0.39,0.42,0.39,0.41,4474100,0.41
+2011-04-05,0.39,0.40,0.39,0.39,2576400,0.39
+2011-04-04,0.39,0.39,0.38,0.39,3391400,0.39
+2011-04-01,0.40,0.41,0.39,0.40,2310300,0.40
+2011-03-31,0.41,0.42,0.38,0.39,3205000,0.39
+2011-03-30,0.40,0.42,0.40,0.41,3233600,0.41
+2011-03-29,0.40,0.44,0.40,0.40,5445900,0.40
+2011-03-28,0.40,0.42,0.39,0.42,5068000,0.42
+2011-03-25,0.39,0.40,0.39,0.40,1623100,0.40
+2011-03-24,0.39,0.40,0.39,0.39,2291000,0.39
+2011-03-23,0.40,0.40,0.39,0.39,2131200,0.39
+2011-03-22,0.39,0.41,0.38,0.40,9338500,0.40
+2011-03-21,0.39,0.40,0.37,0.39,12108400,0.39
+2011-03-18,0.43,0.44,0.35,0.36,37077800,0.36
+2011-03-17,0.37,0.43,0.37,0.41,13894300,0.41
+2011-03-16,0.37,0.38,0.36,0.37,6156600,0.37
+2011-03-15,0.38,0.39,0.36,0.38,12613300,0.38
+2011-03-14,0.41,0.41,0.35,0.39,13749000,0.39
+2011-03-11,0.43,0.44,0.41,0.41,7984000,0.41
+2011-03-10,0.41,0.44,0.40,0.43,14536800,0.43
+2011-03-09,0.44,0.44,0.41,0.41,15493200,0.41
+2011-03-08,0.46,0.46,0.43,0.43,10812600,0.43
+2011-03-07,0.48,0.48,0.46,0.46,6097200,0.46
+2011-03-04,0.49,0.49,0.48,0.48,5400600,0.48
+2011-03-03,0.50,0.51,0.48,0.49,4667400,0.49
+2011-03-02,0.49,0.52,0.48,0.49,10086700,0.49
+2011-03-01,0.46,0.52,0.46,0.49,13428500,0.49
+2011-02-28,0.56,0.56,0.45,0.46,35415400,0.46
+2011-02-25,0.56,0.59,0.55,0.56,9800900,0.56
+2011-02-24,0.57,0.60,0.55,0.56,9905300,0.56
+2011-02-23,0.57,0.60,0.55,0.58,14110100,0.58
+2011-02-22,0.56,0.60,0.56,0.59,20287200,0.59
+2011-02-18,0.58,0.63,0.56,0.58,31368000,0.58
+2011-02-17,0.54,0.59,0.54,0.58,38986300,0.58
+2011-02-16,0.51,0.57,0.40,0.53,24120400,0.53
+2011-02-15,0.43,0.52,0.41,0.52,32837100,0.52
+2011-02-14,0.53,0.57,0.40,0.45,74337300,0.45
+2011-02-11,0.56,0.72,0.50,0.57,75747100,0.57
+2011-02-10,0.65,0.79,0.57,0.60,64422900,0.60
+2011-02-09,0.78,0.78,0.64,0.72,56850800,0.72
+2011-02-08,0.85,0.92,0.78,0.83,42836000,0.83
+2011-02-07,0.71,0.83,0.69,0.82,53137300,0.82
+2011-02-04,0.83,0.96,0.65,0.68,73445500,0.68
+2011-02-03,0.69,0.80,0.61,0.79,46573000,0.79
+2011-02-02,0.62,0.69,0.62,0.66,36751800,0.66
+2011-02-01,0.57,0.65,0.57,0.62,29683500,0.62
+2011-01-31,0.51,0.56,0.50,0.56,17253400,0.56
+2011-01-28,0.55,0.55,0.48,0.51,10047500,0.51
+2011-01-27,0.47,0.53,0.43,0.51,23859400,0.51
+2011-01-26,0.65,0.65,0.45,0.46,61549000,0.46
+2011-01-25,0.48,0.65,0.45,0.62,65832500,0.62
+2011-01-24,0.39,0.48,0.39,0.47,44630600,0.47
+2011-01-21,0.37,0.39,0.36,0.39,19978000,0.39
+2011-01-20,0.31,0.36,0.31,0.36,10787400,0.36
+2011-01-19,0.32,0.33,0.31,0.31,2541800,0.31
+2011-01-18,0.33,0.33,0.32,0.32,3076000,0.32
+2011-01-14,0.32,0.33,0.32,0.32,3492000,0.32
+2011-01-13,0.32,0.33,0.32,0.32,2399000,0.32
+2011-01-12,0.32,0.32,0.32,0.32,3745300,0.32
+2011-01-11,0.32,0.33,0.32,0.32,4911800,0.32
+2011-01-10,0.34,0.34,0.32,0.33,4711900,0.33
+2011-01-07,0.33,0.34,0.32,0.33,2230800,0.33
+2011-01-06,0.34,0.34,0.33,0.33,3071300,0.33
+2011-01-05,0.34,0.34,0.33,0.33,5094700,0.33
+2011-01-04,0.33,0.35,0.33,0.34,7370700,0.34
+2011-01-03,0.30,0.34,0.30,0.33,9712900,0.33
+2010-12-31,0.30,0.31,0.30,0.30,5854200,0.30
+2010-12-30,0.31,0.31,0.30,0.30,6444500,0.30
+2010-12-29,0.31,0.31,0.31,0.31,4755900,0.31
+2010-12-28,0.31,0.32,0.31,0.31,5672000,0.31
+2010-12-27,0.32,0.32,0.31,0.31,3612000,0.31
+2010-12-23,0.33,0.33,0.32,0.32,3884400,0.32
+2010-12-22,0.32,0.33,0.32,0.33,4555300,0.33
+2010-12-21,0.35,0.36,0.32,0.32,8204800,0.32
+2010-12-20,0.30,0.35,0.30,0.34,15493900,0.34
+2010-12-17,0.30,0.30,0.30,0.30,4511000,0.30
+2010-12-16,0.30,0.30,0.30,0.30,3662300,0.30
+2010-12-15,0.30,0.31,0.30,0.30,3362900,0.30
+2010-12-14,0.31,0.31,0.29,0.30,2681400,0.30
+2010-12-13,0.31,0.32,0.31,0.31,3318300,0.31
+2010-12-10,0.31,0.32,0.31,0.31,1783400,0.31
+2010-12-09,0.31,0.32,0.31,0.31,2187300,0.31
+2010-12-08,0.32,0.32,0.31,0.31,3519300,0.31
+2010-12-07,0.33,0.33,0.31,0.32,3197400,0.32
+2010-12-06,0.32,0.33,0.31,0.32,3295500,0.32
+2010-12-03,0.32,0.33,0.32,0.32,2933700,0.32
+2010-12-02,0.34,0.34,0.33,0.33,2253700,0.33
+2010-12-01,0.32,0.35,0.32,0.34,3755700,0.34
+2010-11-30,0.32,0.33,0.32,0.32,2903800,0.32
+2010-11-29,0.33,0.34,0.32,0.32,2925700,0.32
+2010-11-26,0.35,0.36,0.34,0.34,1216800,0.34
+2010-11-24,0.35,0.35,0.34,0.34,8501800,0.34
+2010-11-23,0.35,0.36,0.35,0.35,2149600,0.35
+2010-11-22,0.35,0.36,0.34,0.36,3859900,0.36
+2010-11-19,0.36,0.36,0.35,0.35,6944000,0.35
+2010-11-18,0.35,0.36,0.35,0.36,2604000,0.36
+2010-11-17,0.36,0.36,0.35,0.36,4683600,0.36
+2010-11-16,0.37,0.37,0.36,0.36,4868500,0.36
+2010-11-15,0.37,0.37,0.36,0.37,3230000,0.37
+2010-11-12,0.37,0.38,0.36,0.37,5348400,0.37
+2010-11-11,0.38,0.38,0.37,0.37,3874600,0.37
+2010-11-10,0.38,0.39,0.38,0.38,6481900,0.38
+2010-11-09,0.39,0.39,0.38,0.38,3685100,0.38
+2010-11-08,0.39,0.39,0.38,0.39,5720600,0.39
+2010-11-05,0.39,0.39,0.38,0.39,4065500,0.39
+2010-11-04,0.38,0.39,0.38,0.39,6503100,0.39
+2010-11-03,0.38,0.39,0.38,0.38,4140600,0.38
+2010-11-02,0.37,0.39,0.37,0.39,4724300,0.39
+2010-11-01,0.38,0.38,0.37,0.37,6222400,0.37
+2010-10-29,0.39,0.39,0.35,0.38,5930200,0.38
+2010-10-28,0.37,0.40,0.37,0.39,6506500,0.39
+2010-10-27,0.35,0.39,0.35,0.37,8729900,0.37
+2010-10-26,0.35,0.36,0.33,0.35,9919500,0.35
+2010-10-25,0.36,0.37,0.33,0.33,9139200,0.33
+2010-10-22,0.39,0.39,0.36,0.36,9487700,0.36
+2010-10-21,0.39,0.42,0.38,0.39,12672400,0.39
+2010-10-20,0.41,0.41,0.36,0.38,11660000,0.38
+2010-10-19,0.42,0.43,0.39,0.41,20298000,0.41
+2010-10-18,0.38,0.47,0.38,0.43,53841800,0.43
+2010-10-15,0.33,0.39,0.33,0.38,41628400,0.38
+2010-10-14,0.31,0.33,0.31,0.33,14701500,0.33
+2010-10-13,0.29,0.31,0.29,0.30,6702700,0.30
+2010-10-12,0.29,0.29,0.29,0.29,3310000,0.29
+2010-10-11,0.30,0.30,0.29,0.29,2418400,0.29
+2010-10-08,0.29,0.30,0.29,0.29,4237100,0.29
+2010-10-07,0.30,0.30,0.29,0.29,6311500,0.29
+2010-10-06,0.28,0.29,0.28,0.29,7060100,0.29
+2010-10-05,0.27,0.29,0.27,0.28,7378700,0.28
+2010-10-04,0.28,0.28,0.27,0.27,4113200,0.27
+2010-10-01,0.28,0.28,0.27,0.28,2851300,0.28
+2010-09-30,0.28,0.29,0.27,0.27,6960400,0.27
+2010-09-29,0.29,0.29,0.28,0.28,5243500,0.28
+2010-09-28,0.30,0.31,0.28,0.29,11119400,0.29
+2010-09-27,0.27,0.32,0.26,0.30,35733700,0.30
+2010-09-24,0.26,0.27,0.26,0.26,4055200,0.26
+2010-09-23,0.27,0.27,0.26,0.26,3503800,0.26
+2010-09-22,0.28,0.28,0.27,0.27,4022700,0.27
+2010-09-21,0.27,0.28,0.26,0.27,7275900,0.27
+2010-09-20,0.24,0.27,0.23,0.26,19632700,0.26
+2010-09-17,0.28,0.29,0.22,0.23,78805400,0.23
+2010-09-16,0.29,0.29,0.28,0.28,4278400,0.28
+2010-09-15,0.28,0.29,0.27,0.29,5182600,0.29
+2010-09-14,0.28,0.28,0.27,0.28,4543600,0.28
+2010-09-13,0.28,0.29,0.28,0.28,4632100,0.28
+2010-09-10,0.29,0.29,0.28,0.28,5490000,0.28
+2010-09-09,0.30,0.30,0.29,0.29,5064100,0.29
+2010-09-08,0.30,0.31,0.29,0.30,4715400,0.30
+2010-09-07,0.31,0.31,0.30,0.30,2244900,0.30
+2010-09-03,0.31,0.31,0.28,0.31,2887400,0.31
+2010-09-02,0.31,0.32,0.31,0.31,2857300,0.31
+2010-09-01,0.31,0.32,0.31,0.31,3020800,0.31
+2010-08-31,0.32,0.32,0.31,0.31,2704800,0.31
+2010-08-30,0.33,0.33,0.31,0.32,2542300,0.32
+2010-08-27,0.31,0.34,0.31,0.33,5161200,0.33
+2010-08-26,0.31,0.31,0.30,0.31,2876700,0.31
+2010-08-25,0.30,0.31,0.29,0.31,5234300,0.31
+2010-08-24,0.31,0.32,0.30,0.30,4187000,0.30
+2010-08-23,0.32,0.33,0.31,0.31,2973800,0.31
+2010-08-20,0.31,0.34,0.31,0.32,5156300,0.32
+2010-08-19,0.31,0.31,0.30,0.31,7420100,0.31
+2010-08-18,0.36,0.36,0.31,0.32,19768200,0.32
+2010-08-17,0.38,0.38,0.36,0.36,5934800,0.36
+2010-08-16,0.37,0.38,0.36,0.37,4657300,0.37
+2010-08-13,0.37,0.38,0.37,0.38,1921400,0.38
+2010-08-12,0.37,0.38,0.36,0.38,6928500,0.38
+2010-08-11,0.37,0.37,0.36,0.37,4997500,0.37
+2010-08-10,0.37,0.39,0.36,0.38,8663700,0.38
+2010-08-09,0.39,0.39,0.37,0.38,6191100,0.38
+2010-08-06,0.39,0.41,0.38,0.39,13133200,0.39
+2010-08-05,0.40,0.40,0.36,0.36,17949200,0.36
+2010-08-04,0.40,0.41,0.39,0.40,7562800,0.40
+2010-08-03,0.41,0.42,0.40,0.40,10660700,0.40
+2010-08-02,0.40,0.42,0.39,0.41,15111500,0.41
+2010-07-30,0.39,0.40,0.38,0.39,13422200,0.39
+2010-07-29,0.35,0.41,0.34,0.38,29707300,0.38
+2010-07-28,0.40,0.45,0.34,0.34,27085900,0.34
+2010-07-27,0.28,0.40,0.27,0.40,50363400,0.40
+2010-07-26,0.27,0.28,0.27,0.27,5943400,0.27
+2010-07-23,0.28,0.29,0.27,0.28,6816300,0.28
+2010-07-22,0.29,0.30,0.28,0.28,5999300,0.28
+2010-07-21,0.29,0.30,0.28,0.29,6854700,0.29
+2010-07-20,0.31,0.31,0.29,0.29,11213700,0.29
+2010-07-19,0.30,0.30,0.29,0.30,4637600,0.30
+2010-07-16,0.32,0.32,0.30,0.30,10546400,0.30
+2010-07-15,0.30,0.32,0.30,0.31,10427000,0.31
+2010-07-14,0.31,0.33,0.28,0.30,15318900,0.30
+2010-07-13,0.37,0.40,0.31,0.32,40321200,0.32
+2010-07-12,0.28,0.37,0.27,0.36,51773900,0.36
+2010-07-09,0.19,0.27,0.19,0.27,38739300,0.27
+2010-07-08,0.24,0.27,0.02,0.19,61937600,0.19
+2010-07-07,0.30,0.30,0.22,0.25,73433700,0.25
+2010-07-06,0.34,0.34,0.29,0.30,28210100,0.30
+2010-07-02,0.35,0.36,0.32,0.33,17068200,0.33
+2010-07-01,0.35,0.36,0.33,0.35,21262000,0.35
+2010-06-30,0.36,0.36,0.34,0.34,14097500,0.34
+2010-06-29,0.38,0.38,0.34,0.35,17414300,0.35
+2010-06-28,0.39,0.40,0.37,0.37,14198600,0.37
+2010-06-25,0.38,0.39,0.36,0.39,21056400,0.39
+2010-06-24,0.41,0.41,0.37,0.38,20533900,0.38
+2010-06-23,0.43,0.44,0.39,0.41,22176400,0.41
+2010-06-22,0.42,0.45,0.42,0.42,34890500,0.42
+2010-06-21,0.36,0.42,0.36,0.41,68865300,0.41
+2010-06-18,0.41,0.42,0.35,0.35,102011200,0.35
+2010-06-17,0.45,0.48,0.42,0.43,122474400,0.43
+2010-06-16,0.91,0.91,0.41,0.56,349729100,0.56
+2010-06-15,0.92,0.93,0.90,0.92,9228200,0.92
+2010-06-14,0.94,0.94,0.91,0.91,9550700,0.91
+2010-06-11,0.91,0.94,0.91,0.93,6295400,0.93
+2010-06-10,0.92,0.93,0.91,0.92,6914500,0.92
+2010-06-09,0.91,0.94,0.90,0.91,10620200,0.91
+2010-06-08,0.93,0.93,0.90,0.91,6532700,0.91
+2010-06-07,0.93,0.94,0.90,0.91,9658300,0.91
+2010-06-04,0.92,0.96,0.92,0.93,6934000,0.93
+2010-06-03,0.96,0.97,0.93,0.94,8807400,0.94
+2010-06-02,0.94,0.97,0.92,0.96,11520100,0.96
+2010-06-01,0.97,0.99,0.93,0.93,18356200,0.93
+2010-05-28,0.97,1.00,0.92,0.98,17677900,0.98
+2010-05-27,0.94,0.97,0.92,0.96,10808300,0.96
+2010-05-26,0.93,0.95,0.92,0.92,12708600,0.92
+2010-05-25,0.90,0.92,0.89,0.91,18883700,0.91
+2010-05-24,0.97,0.97,0.93,0.94,12302700,0.94
+2010-05-21,0.89,0.97,0.88,0.96,21263000,0.96
+2010-05-20,0.92,0.93,0.88,0.90,20536100,0.90
+2010-05-19,0.97,0.98,0.91,0.94,38282800,0.94
+2010-05-18,1.02,1.02,0.98,0.98,26056000,0.98
+2010-05-17,1.02,1.02,0.97,1.00,33929100,1.00
+2010-05-14,1.03,1.04,1.01,1.01,22648400,1.01
+2010-05-13,1.04,1.07,1.03,1.03,19185000,1.03
+2010-05-12,1.05,1.07,1.03,1.03,13172600,1.03
+2010-05-11,1.04,1.07,1.03,1.06,23794400,1.06
+2010-05-10,1.11,1.14,1.05,1.07,35000500,1.07
+2010-05-07,1.05,1.06,1.01,1.03,25878600,1.03
+2010-05-06,1.08,1.09,0.99,1.04,61355500,1.04
+2010-05-05,1.14,1.14,1.09,1.11,29396600,1.11
+2010-05-04,1.20,1.20,1.16,1.17,29726100,1.17
+2010-05-03,1.23,1.23,1.20,1.22,14763300,1.22
+2010-04-30,1.26,1.26,1.21,1.22,14558800,1.22
+2010-04-29,1.26,1.27,1.24,1.26,13522200,1.26
+2010-04-28,1.21,1.25,1.20,1.24,21198100,1.24
+2010-04-27,1.24,1.26,1.20,1.21,30113300,1.21
+2010-04-26,1.26,1.32,1.24,1.25,47423500,1.25
+2010-04-23,1.24,1.28,1.23,1.24,22469200,1.24
+2010-04-22,1.20,1.25,1.18,1.24,21927000,1.24
+2010-04-21,1.25,1.26,1.21,1.22,16911800,1.22
+2010-04-20,1.24,1.25,1.22,1.24,21059900,1.24
+2010-04-19,1.21,1.26,1.18,1.21,25458700,1.21
+2010-04-16,1.29,1.29,1.20,1.24,55718600,1.24
+2010-04-15,1.28,1.35,1.26,1.30,60443000,1.30
+2010-04-14,1.23,1.31,1.21,1.27,77143600,1.27
+2010-04-13,1.33,1.36,1.17,1.18,151775300,1.18
+2010-04-12,1.10,1.24,1.10,1.24,122943400,1.24
+2010-04-09,1.12,1.14,1.10,1.10,22703100,1.10
+2010-04-08,1.11,1.12,1.08,1.09,16507000,1.09
+2010-04-07,1.07,1.12,1.06,1.10,31352300,1.10
+2010-04-06,1.05,1.08,1.05,1.08,11343000,1.08
+2010-04-05,1.05,1.06,1.04,1.06,13865800,1.06
+2010-04-01,1.05,1.05,1.02,1.02,9997500,1.02
+2010-03-31,1.05,1.06,1.03,1.05,11651100,1.05
+2010-03-30,1.06,1.06,1.05,1.05,7376300,1.05
+2010-03-29,1.08,1.08,1.06,1.06,11011100,1.06
+2010-03-26,1.07,1.09,1.05,1.06,30978500,1.06
+2010-03-25,1.10,1.11,1.05,1.06,42346500,1.06
+2010-03-24,1.10,1.11,1.08,1.09,12674200,1.09
+2010-03-23,1.11,1.13,1.10,1.10,19638000,1.10
+2010-03-22,1.10,1.12,1.07,1.09,20754200,1.09
+2010-03-19,1.10,1.15,1.06,1.15,30028100,1.15
+2010-03-18,1.14,1.14,1.09,1.09,14484600,1.09
+2010-03-17,1.07,1.15,1.06,1.12,58484900,1.12
+2010-03-16,1.06,1.07,1.04,1.05,10653000,1.05
+2010-03-15,1.07,1.07,1.03,1.04,14353700,1.04
+2010-03-12,1.11,1.12,1.07,1.08,18233900,1.08
+2010-03-11,1.12,1.13,1.09,1.10,31911500,1.10
+2010-03-10,1.12,1.15,1.08,1.10,58577000,1.10
+2010-03-09,1.00,1.17,0.99,1.07,101736900,1.07
+2010-03-08,1.00,1.02,0.99,1.01,10755000,1.01
+2010-03-05,1.01,1.01,0.99,1.01,10528100,1.01
+2010-03-04,0.99,1.01,0.98,0.99,10374200,0.99
+2010-03-03,1.00,1.02,0.98,0.98,8287200,0.98
+2010-03-02,0.99,1.01,0.98,1.00,12121600,1.00
+2010-03-01,0.99,1.00,0.98,0.99,11501700,0.99
+2010-02-26,0.99,1.00,0.99,0.99,7585200,0.99
+2010-02-25,0.99,1.01,0.99,1.01,6982700,1.01
+2010-02-24,0.99,1.02,0.99,1.02,8666200,1.02
+2010-02-23,1.01,1.02,0.96,1.00,11876700,1.00
+2010-02-22,1.02,1.04,1.01,1.01,7739400,1.01
+2010-02-19,1.00,1.03,1.00,1.02,8020400,1.02
+2010-02-18,1.03,1.03,0.96,1.02,13962800,1.02
+2010-02-17,1.04,1.06,1.02,1.04,19360100,1.04
+2010-02-16,1.02,1.03,1.01,1.03,10403300,1.03
+2010-02-12,1.00,1.03,0.98,1.02,10413900,1.02
+2010-02-11,1.02,1.05,1.00,1.00,22312500,1.00
+2010-02-10,0.99,1.04,0.97,1.04,16427500,1.04
+2010-02-09,0.99,1.00,0.98,0.98,8347000,0.98
+2010-02-08,0.98,1.00,0.96,0.99,7467200,0.99
+2010-02-05,0.97,1.00,0.95,0.97,15737000,0.97
+2010-02-04,1.00,1.00,0.94,0.98,13151200,0.98
+2010-02-03,1.01,1.03,1.00,1.01,8925700,1.01
+2010-02-02,1.03,1.04,1.00,1.02,11048400,1.02
+2010-02-01,0.97,1.03,0.97,1.03,17208000,1.03
+2010-01-29,1.00,1.01,0.96,0.96,10798100,0.96
+2010-01-28,1.03,1.03,0.98,1.00,10033000,1.00
+2010-01-27,1.03,1.06,0.96,1.01,18478700,1.01
+2010-01-26,0.93,1.06,0.93,1.02,32397700,1.02
+2010-01-25,0.99,1.00,0.91,0.94,39177800,0.94
+2010-01-22,1.05,1.05,0.99,0.99,46354300,0.99
+2010-01-21,1.08,1.08,1.03,1.07,24652800,1.07
+2010-01-20,1.08,1.09,1.06,1.08,12289900,1.08
+2010-01-19,1.11,1.11,1.08,1.08,13406300,1.08
+2010-01-15,1.12,1.13,1.10,1.10,16122000,1.10
+2010-01-14,1.13,1.14,1.12,1.12,10180900,1.12
+2010-01-13,1.13,1.14,1.11,1.14,14098800,1.14
+2010-01-12,1.15,1.15,1.11,1.12,22827600,1.12
+2010-01-11,1.18,1.18,1.15,1.16,11826400,1.16
+2010-01-08,1.16,1.19,1.14,1.15,25895800,1.15
+2010-01-07,1.10,1.19,1.08,1.18,47304300,1.18
+2010-01-06,1.14,1.14,1.10,1.10,24610700,1.10
+2010-01-05,1.17,1.18,1.14,1.15,21438400,1.15
+2010-01-04,1.21,1.23,1.16,1.16,32472600,1.16
+2009-12-31,1.15,1.18,1.12,1.18,32849600,1.18
+2009-12-30,1.19,1.20,1.14,1.16,51781300,1.16
+2009-12-29,1.36,1.38,1.24,1.25,125396900,1.25
+2009-12-28,1.25,1.29,1.20,1.27,145602500,1.27
+2009-12-24,1.07,1.07,1.04,1.05,9927500,1.05
+2009-12-23,1.11,1.11,1.05,1.05,17215700,1.05
+2009-12-22,1.09,1.10,1.07,1.08,17320800,1.08
+2009-12-21,1.12,1.14,1.06,1.07,24246600,1.07
+2009-12-18,1.11,1.16,1.08,1.10,43456700,1.10
+2009-12-17,1.02,1.09,1.01,1.09,34625500,1.09
+2009-12-16,1.16,1.16,1.02,1.09,66507600,1.09
+2009-12-15,1.13,1.24,1.13,1.18,105164200,1.18
+2009-12-14,1.05,1.14,1.04,1.13,90431000,1.13
+2009-12-11,0.92,1.07,0.90,1.04,59649700,1.04
+2009-12-10,0.91,0.92,0.90,0.92,10366100,0.92
+2009-12-09,0.92,0.92,0.90,0.92,8179600,0.92
+2009-12-08,0.90,0.93,0.90,0.92,11688100,0.92
+2009-12-07,0.91,0.95,0.90,0.92,8080800,0.92
+2009-12-04,0.92,0.93,0.90,0.92,8572500,0.92
+2009-12-03,0.92,0.95,0.90,0.90,9723800,0.90
+2009-12-02,0.92,0.94,0.91,0.92,8304000,0.92
+2009-12-01,0.90,0.94,0.89,0.93,17799300,0.93
+2009-11-30,0.96,1.00,0.88,0.88,32358000,0.88
+2009-11-27,0.96,0.96,0.94,0.94,15467100,0.94
+2009-11-25,1.00,1.01,0.97,0.99,19833300,0.99
+2009-11-24,1.01,1.02,0.98,1.00,29209300,1.00
+2009-11-23,1.03,1.03,1.01,1.01,11262700,1.01
+2009-11-20,1.01,1.02,1.00,1.02,7462100,1.02
+2009-11-19,1.04,1.04,1.01,1.03,13421400,1.03
+2009-11-18,1.01,1.06,1.00,1.04,37500700,1.04
+2009-11-17,1.01,1.01,1.00,1.00,8128800,1.00
+2009-11-16,1.02,1.04,0.99,1.01,20142600,1.01
+2009-11-13,1.01,1.02,1.00,1.00,25938900,1.00
+2009-11-12,1.01,1.04,0.99,1.02,29317500,1.02
+2009-11-11,1.04,1.05,1.01,1.02,19217400,1.02
+2009-11-10,1.06,1.07,1.02,1.03,21328500,1.03
+2009-11-09,1.07,1.07,1.04,1.05,27525100,1.05
+2009-11-06,1.00,1.06,0.99,1.04,50975000,1.04
+2009-11-05,1.13,1.14,1.07,1.12,28772900,1.12
+2009-11-04,1.18,1.20,1.08,1.09,48915500,1.09
+2009-11-03,1.00,1.15,0.98,1.15,44372300,1.15
+2009-11-02,1.05,1.08,1.00,1.03,31680000,1.03
+2009-10-30,1.11,1.13,1.03,1.08,32563100,1.08
+2009-10-29,1.09,1.15,1.06,1.12,53016900,1.12
+2009-10-28,1.05,1.05,1.00,1.02,38900100,1.02
+2009-10-27,1.08,1.09,1.05,1.07,28693000,1.07
+2009-10-26,1.17,1.20,1.07,1.10,51668300,1.10
+2009-10-23,1.21,1.23,1.17,1.18,35848300,1.18
+2009-10-22,1.24,1.25,1.13,1.18,52737500,1.18
+2009-10-21,1.09,1.27,1.08,1.23,103754600,1.23
+2009-10-20,1.05,1.12,0.95,1.12,165152400,1.12
+2009-10-19,1.37,1.39,1.11,1.14,220705300,1.14
+2009-10-16,1.50,1.50,1.46,1.46,17614300,1.46
+2009-10-15,1.44,1.55,1.42,1.53,67189600,1.53
+2009-10-14,1.42,1.43,1.39,1.43,31008200,1.43
+2009-10-13,1.41,1.42,1.37,1.39,24225100,1.39
+2009-10-12,1.45,1.45,1.41,1.41,19803200,1.41
+2009-10-09,1.48,1.49,1.39,1.43,28491100,1.43
+2009-10-08,1.53,1.53,1.47,1.49,25480500,1.49
+2009-10-07,1.53,1.54,1.47,1.48,20150600,1.48
+2009-10-06,1.49,1.55,1.49,1.51,34134500,1.51
+2009-10-05,1.45,1.50,1.43,1.49,27831600,1.49
+2009-10-02,1.41,1.45,1.32,1.42,54555000,1.42
+2009-10-01,1.51,1.52,1.43,1.46,48010300,1.46
+2009-09-30,1.57,1.57,1.50,1.52,42242800,1.52
+2009-09-29,1.62,1.62,1.54,1.56,41887300,1.56
+2009-09-28,1.61,1.63,1.58,1.60,32948800,1.60
+2009-09-25,1.59,1.64,1.57,1.57,48684700,1.57
+2009-09-24,1.72,1.73,1.60,1.62,58379000,1.62
+2009-09-23,1.71,1.76,1.67,1.69,77178200,1.69
+2009-09-22,1.73,1.77,1.68,1.68,106775100,1.68
+2009-09-21,1.52,1.69,1.50,1.68,120453800,1.68
+2009-09-18,1.63,1.63,1.55,1.58,45925400,1.58
+2009-09-17,1.63,1.66,1.60,1.60,47966300,1.60
+2009-09-16,1.68,1.69,1.63,1.66,50596000,1.66
+2009-09-15,1.69,1.73,1.62,1.63,55358400,1.63
+2009-09-14,1.58,1.68,1.58,1.66,81560700,1.66
+2009-09-11,1.68,1.73,1.64,1.65,71266200,1.65
+2009-09-10,1.69,1.70,1.61,1.68,78749600,1.68
+2009-09-09,1.68,1.72,1.57,1.66,121738500,1.66
+2009-09-08,1.86,1.86,1.61,1.63,230963000,1.63
+2009-09-04,1.79,1.82,1.72,1.77,220991100,1.77
+2009-09-03,1.57,1.65,1.52,1.64,229066200,1.64
+2009-09-02,1.37,1.51,1.26,1.37,400662300,1.37
+2009-09-01,1.84,1.90,1.52,1.59,334323400,1.59
+2009-08-31,1.92,2.02,1.79,1.93,237914600,1.93
+2009-08-28,2.02,2.12,1.95,2.04,407057100,2.04
+2009-08-27,1.84,1.97,1.73,1.92,363672100,1.92
+2009-08-26,2.00,2.00,1.69,1.85,470564100,1.85
+2009-08-25,1.94,2.13,1.75,1.86,676953700,1.86
+2009-08-24,1.37,1.84,1.36,1.70,831421600,1.70
+2009-08-21,1.19,1.28,1.15,1.20,282095100,1.20
+2009-08-20,0.93,1.14,0.93,1.10,224085600,1.10
+2009-08-19,0.90,0.97,0.89,0.92,54127500,0.92
+2009-08-18,0.95,0.97,0.93,0.94,44615800,0.94
+2009-08-17,0.97,0.98,0.90,0.93,75808700,0.93
+2009-08-14,1.08,1.08,1.01,1.03,72693100,1.03
+2009-08-13,1.11,1.11,1.00,1.06,136128200,1.06
+2009-08-12,1.08,1.18,1.03,1.03,238337600,1.03
+2009-08-11,1.16,1.32,1.03,1.07,586302300,1.07
+2009-08-10,0.86,1.01,0.81,1.00,288343900,1.00
+2009-08-07,0.73,0.74,0.65,0.66,77142900,0.66
+2009-08-06,0.88,0.94,0.74,0.79,158927000,0.79
+2009-08-05,0.57,0.81,0.57,0.74,117117200,0.74
+2009-08-04,0.58,0.58,0.57,0.57,7013400,0.57
+2009-08-03,0.59,0.59,0.57,0.58,6585800,0.58
+2009-07-31,0.57,0.58,0.57,0.58,6446200,0.58
+2009-07-30,0.59,0.60,0.57,0.57,7532100,0.57
+2009-07-29,0.58,0.59,0.58,0.59,5074800,0.59
+2009-07-28,0.59,0.60,0.57,0.58,8086800,0.58
+2009-07-27,0.57,0.59,0.56,0.59,7371100,0.59
+2009-07-24,0.56,0.57,0.56,0.57,4676600,0.57
+2009-07-23,0.58,0.58,0.56,0.57,8693600,0.57
+2009-07-22,0.57,0.57,0.55,0.57,5316100,0.57
+2009-07-21,0.59,0.59,0.57,0.58,5954600,0.58
+2009-07-20,0.59,0.60,0.58,0.59,6009100,0.59
+2009-07-17,0.58,0.59,0.57,0.58,5010200,0.58
+2009-07-16,0.60,0.60,0.55,0.56,9982600,0.56
+2009-07-15,0.62,0.63,0.60,0.61,10929900,0.61
+2009-07-14,0.59,0.63,0.58,0.60,16689100,0.60
+2009-07-13,0.52,0.58,0.51,0.58,13679200,0.58
+2009-07-10,0.52,0.53,0.51,0.51,7740800,0.51
+2009-07-09,0.53,0.54,0.51,0.52,8807600,0.52
+2009-07-08,0.53,0.54,0.51,0.52,11030300,0.52
+2009-07-07,0.56,0.56,0.53,0.53,8113400,0.53
+2009-07-06,0.57,0.58,0.55,0.56,13113000,0.56
+2009-07-02,0.57,0.59,0.57,0.59,7649400,0.59
+2009-07-01,0.59,0.61,0.57,0.59,12216000,0.59
+2009-06-30,0.61,0.62,0.57,0.58,11308000,0.58
+2009-06-29,0.56,0.60,0.55,0.58,29200800,0.58
+2009-06-26,0.62,0.63,0.51,0.51,75614500,0.51
+2009-06-25,0.63,0.63,0.61,0.63,8262200,0.63
+2009-06-24,0.65,0.66,0.62,0.64,9126700,0.64
+2009-06-23,0.64,0.64,0.62,0.64,9203200,0.64
+2009-06-22,0.69,0.69,0.62,0.62,10409500,0.62
+2009-06-19,0.67,0.69,0.65,0.67,8287600,0.67
+2009-06-18,0.65,0.67,0.65,0.65,5610700,0.65
+2009-06-17,0.69,0.69,0.63,0.63,13922400,0.63
+2009-06-16,0.63,0.71,0.63,0.67,28603000,0.67
+2009-06-15,0.65,0.66,0.60,0.61,14653800,0.61
+2009-06-12,0.66,0.67,0.65,0.66,10702300,0.66
+2009-06-11,0.69,0.69,0.66,0.67,10457900,0.67
+2009-06-10,0.69,0.70,0.68,0.68,8036800,0.68
+2009-06-09,0.69,0.70,0.68,0.69,10370100,0.69
+2009-06-08,0.70,0.70,0.68,0.69,9368900,0.69
+2009-06-05,0.74,0.74,0.70,0.70,7779400,0.70
+2009-06-04,0.69,0.73,0.68,0.73,10842000,0.73
+2009-06-03,0.71,0.72,0.68,0.68,13539900,0.68
+2009-06-02,0.72,0.73,0.70,0.70,12700000,0.70
+2009-06-01,0.75,0.75,0.72,0.72,12783700,0.72
+2009-05-29,0.72,0.73,0.70,0.73,20506100,0.73
+2009-05-28,0.74,0.75,0.70,0.72,18236500,0.72
+2009-05-27,0.75,0.76,0.74,0.74,11617700,0.74
+2009-05-26,0.76,0.77,0.75,0.76,10745400,0.76
+2009-05-22,0.78,0.78,0.75,0.75,11536200,0.75
+2009-05-21,0.78,0.79,0.75,0.78,11941600,0.78
+2009-05-20,0.79,0.80,0.77,0.77,13396000,0.77
+2009-05-19,0.80,0.80,0.78,0.78,11594900,0.78
+2009-05-18,0.81,0.81,0.78,0.80,14685200,0.80
+2009-05-15,0.81,0.82,0.78,0.78,8876300,0.78
+2009-05-14,0.77,0.80,0.75,0.80,15012500,0.80
+2009-05-13,0.80,0.81,0.77,0.77,19594300,0.77
+2009-05-12,0.83,0.84,0.80,0.82,16629000,0.82
+2009-05-11,0.82,0.84,0.79,0.80,24382200,0.80
+2009-05-08,0.90,0.91,0.79,0.86,55904100,0.86
+2009-05-07,0.97,1.01,0.88,0.88,53889500,0.88
+2009-05-06,0.90,0.90,0.85,0.89,39870900,0.89
+2009-05-05,0.82,0.85,0.81,0.85,30381200,0.85
+2009-05-04,0.77,0.82,0.76,0.82,23319000,0.82
+2009-05-01,0.78,0.78,0.75,0.75,10674700,0.75
+2009-04-30,0.79,0.80,0.76,0.78,13329800,0.78
+2009-04-29,0.76,0.79,0.75,0.79,13846500,0.79
+2009-04-28,0.76,0.77,0.74,0.74,15182700,0.74
+2009-04-27,0.77,0.79,0.76,0.79,15540000,0.79
+2009-04-24,0.81,0.82,0.78,0.80,15875100,0.80
+2009-04-23,0.80,0.82,0.78,0.80,11250700,0.80
+2009-04-22,0.82,0.83,0.78,0.78,20026500,0.78
+2009-04-21,0.74,0.86,0.71,0.85,33365000,0.85
+2009-04-20,0.82,0.82,0.75,0.75,33103200,0.75
+2009-04-17,0.90,0.92,0.80,0.85,37607000,0.85
+2009-04-16,0.94,0.94,0.88,0.90,28335600,0.90
+2009-04-15,0.90,0.92,0.85,0.90,34733000,0.90
+2009-04-14,0.96,1.05,0.88,0.88,111787800,0.88
+2009-04-13,0.74,0.88,0.72,0.88,58463100,0.88
+2009-04-09,0.74,0.75,0.71,0.74,29575800,0.74
+2009-04-08,0.70,0.70,0.68,0.68,8164400,0.68
+2009-04-07,0.69,0.70,0.68,0.70,10831800,0.70
+2009-04-06,0.71,0.72,0.68,0.69,13263700,0.69
+2009-04-03,0.71,0.72,0.69,0.70,15409100,0.70
+2009-04-02,0.72,0.75,0.70,0.72,31621700,0.72
+2009-04-01,0.66,0.69,0.65,0.68,19854000,0.68
+2009-03-31,0.72,0.72,0.67,0.70,23273700,0.70
+2009-03-30,0.66,0.70,0.65,0.67,25214100,0.67
+2009-03-27,0.72,0.75,0.67,0.72,29645600,0.72
+2009-03-26,0.81,0.82,0.72,0.74,40896000,0.74
+2009-03-25,0.85,0.87,0.71,0.80,56401600,0.80
+2009-03-24,0.81,0.85,0.77,0.80,50330500,0.80
+2009-03-23,0.98,1.00,0.81,0.85,102635700,0.85
+2009-03-20,0.93,0.94,0.66,0.70,124955400,0.70
+2009-03-19,1.25,1.43,0.90,0.97,301140200,0.97
+2009-03-18,0.58,0.81,0.54,0.80,90171900,0.80
+2009-03-17,0.58,0.59,0.54,0.57,20495100,0.57
+2009-03-16,0.43,0.60,0.42,0.54,44045300,0.54
+2009-03-13,0.42,0.42,0.40,0.42,10319800,0.42
+2009-03-12,0.40,0.42,0.38,0.42,11784000,0.42
+2009-03-11,0.43,0.44,0.39,0.39,10602800,0.39
+2009-03-10,0.39,0.41,0.39,0.41,11317200,0.41
+2009-03-09,0.36,0.40,0.35,0.39,9027700,0.39
+2009-03-06,0.39,0.39,0.36,0.36,8974100,0.36
+2009-03-05,0.41,0.41,0.37,0.37,9146400,0.37
+2009-03-04,0.42,0.42,0.39,0.41,11346700,0.41
+2009-03-03,0.39,0.41,0.38,0.38,11283600,0.38
+2009-03-02,0.42,0.42,0.38,0.38,13143200,0.38
+2009-02-27,0.47,0.47,0.42,0.42,19300100,0.42
+2009-02-26,0.50,0.51,0.47,0.49,10069400,0.49
+2009-02-25,0.52,0.52,0.48,0.50,11285600,0.50
+2009-02-24,0.51,0.52,0.47,0.50,16104700,0.50
+2009-02-23,0.55,0.56,0.50,0.50,10248200,0.50
+2009-02-20,0.54,0.54,0.50,0.54,20440700,0.54
+2009-02-19,0.62,0.62,0.52,0.52,16356800,0.52
+2009-02-18,0.60,0.66,0.56,0.59,24124200,0.59
+2009-02-17,0.59,0.59,0.56,0.57,9838900,0.57
+2009-02-13,0.57,0.65,0.57,0.60,16042300,0.60
+2009-02-12,0.60,0.60,0.55,0.56,12241400,0.56
+2009-02-11,0.60,0.60,0.55,0.60,9941100,0.60
+2009-02-10,0.67,0.68,0.55,0.55,24927200,0.55
+2009-02-09,0.68,0.68,0.59,0.64,19198300,0.64
+2009-02-06,0.54,0.65,0.52,0.65,20972300,0.65
+2009-02-05,0.51,0.52,0.45,0.52,19639200,0.52
+2009-02-04,0.56,0.57,0.51,0.52,13431900,0.52
+2009-02-03,0.59,0.60,0.55,0.56,10138500,0.56
+2009-02-02,0.60,0.61,0.57,0.59,13502600,0.59
+2009-01-30,0.61,0.63,0.60,0.60,8164100,0.60
+2009-01-29,0.65,0.65,0.60,0.61,7131200,0.61
+2009-01-28,0.66,0.66,0.62,0.66,12050700,0.66
+2009-01-27,0.64,0.65,0.60,0.62,11106800,0.62
+2009-01-26,0.65,0.67,0.63,0.64,9130600,0.64
+2009-01-23,0.66,0.67,0.63,0.67,8956800,0.67
+2009-01-22,0.67,0.68,0.65,0.66,7098400,0.66
+2009-01-21,0.68,0.74,0.64,0.74,14090600,0.74
+2009-01-20,0.70,0.71,0.63,0.63,16788300,0.63
+2009-01-16,0.70,0.74,0.67,0.67,14124000,0.67
+2009-01-15,0.70,0.72,0.65,0.66,18860800,0.66
+2009-01-14,0.73,0.73,0.69,0.69,10678500,0.69
+2009-01-13,0.72,0.75,0.71,0.74,10333100,0.74
+2009-01-12,0.76,0.76,0.71,0.71,14545200,0.71
+2009-01-09,0.78,0.78,0.74,0.74,8364600,0.74
+2009-01-08,0.74,0.80,0.70,0.79,26645800,0.79
+2009-01-07,0.81,0.83,0.75,0.75,32139400,0.75
+2009-01-06,0.85,0.86,0.80,0.85,28811300,0.85
+2009-01-05,0.74,0.85,0.74,0.82,42676400,0.82
+2009-01-02,0.75,0.76,0.70,0.73,13385900,0.73
+2008-12-31,0.73,0.76,0.71,0.76,20614100,0.76
+2008-12-30,0.72,0.72,0.65,0.69,17087400,0.69
+2008-12-29,0.82,0.83,0.69,0.73,34340100,0.73
+2008-12-26,0.61,0.75,0.60,0.75,28978700,0.75
+2008-12-24,0.61,0.61,0.58,0.59,6382400,0.59
+2008-12-23,0.62,0.63,0.59,0.59,13611100,0.59
+2008-12-22,0.66,0.67,0.60,0.60,13569400,0.60
+2008-12-19,0.68,0.69,0.63,0.63,14902700,0.63
+2008-12-18,0.71,0.71,0.66,0.69,18516700,0.69
+2008-12-17,0.72,0.73,0.69,0.69,15951300,0.69
+2008-12-16,0.75,0.75,0.72,0.73,25758700,0.73
+2008-12-15,0.75,0.75,0.70,0.72,22207800,0.72
+2008-12-12,0.61,0.70,0.60,0.70,23304500,0.70
+2008-12-11,0.70,0.72,0.66,0.67,27365100,0.67
+2008-12-10,0.80,0.81,0.69,0.70,43743200,0.70
+2008-12-09,0.81,0.84,0.77,0.79,24495400,0.79
+2008-12-08,0.92,0.93,0.81,0.84,36175000,0.84
+2008-12-05,0.83,0.88,0.80,0.87,27211200,0.87
+2008-12-04,0.91,0.93,0.86,0.87,38570900,0.87
+2008-12-03,0.75,0.89,0.68,0.84,51249400,0.84
+2008-12-02,0.92,1.00,0.69,0.82,85368700,0.82
+2008-12-01,1.13,1.22,0.82,0.84,177694100,0.84
+2008-11-28,0.94,1.25,0.90,1.16,97110100,1.16
+2008-11-26,0.59,0.77,0.55,0.71,114315900,0.71
+2008-11-25,0.54,0.57,0.44,0.47,100389700,0.47
+2008-11-24,0.36,0.38,0.32,0.34,40848700,0.34
+2008-11-21,0.41,0.41,0.30,0.30,42760300,0.30
+2008-11-20,0.39,0.40,0.33,0.33,33140100,0.33
+2008-11-19,0.46,0.48,0.38,0.38,42294500,0.38
+2008-11-18,0.49,0.55,0.45,0.47,28920800,0.47
+2008-11-17,0.55,0.58,0.45,0.45,28397000,0.45
+2008-11-14,0.59,0.59,0.50,0.54,27151100,0.54
+2008-11-13,0.66,0.67,0.58,0.62,21883700,0.62
+2008-11-12,0.69,0.70,0.64,0.68,13433500,0.68
+2008-11-11,0.70,0.72,0.64,0.68,20366100,0.68
+2008-11-10,0.79,0.81,0.69,0.72,15164700,0.72
+2008-11-07,0.76,0.78,0.72,0.74,13476300,0.74
+2008-11-06,0.81,0.81,0.71,0.71,24230000,0.71
+2008-11-05,0.92,0.92,0.82,0.85,13748500,0.85
+2008-11-04,0.91,0.92,0.88,0.90,14946800,0.90
+2008-11-03,0.97,0.97,0.85,0.85,15003000,0.85
+2008-10-31,0.95,0.96,0.88,0.93,25143900,0.93
+2008-10-30,1.00,1.02,0.95,0.99,24826200,0.99
+2008-10-29,0.86,0.96,0.82,0.90,48774200,0.90
+2008-10-28,0.75,0.83,0.70,0.79,26061600,0.79
+2008-10-27,0.67,0.70,0.62,0.68,17903900,0.68
+2008-10-24,0.65,0.70,0.60,0.66,20848800,0.66
+2008-10-23,0.79,0.82,0.65,0.71,31836300,0.71
+2008-10-22,0.85,0.86,0.76,0.79,26140000,0.79
+2008-10-21,0.93,0.94,0.87,0.90,22055600,0.90
+2008-10-20,1.00,1.00,0.91,0.95,24084400,0.95
+2008-10-17,1.00,1.04,0.95,0.95,23143400,0.95
+2008-10-16,1.03,1.06,0.95,0.99,30718900,0.99
+2008-10-15,1.06,1.10,0.96,1.00,40433800,1.00
+2008-10-14,1.22,1.24,1.10,1.10,46845500,1.10
+2008-10-13,1.28,1.31,1.10,1.13,61332600,1.13
+2008-10-10,0.82,1.08,0.80,1.08,63958000,1.08
+2008-10-09,1.19,1.20,0.95,1.01,49617500,1.01
+2008-10-08,1.08,1.22,1.06,1.09,60903700,1.09
+2008-10-07,1.41,1.42,1.15,1.20,60802700,1.20
+2008-10-06,1.12,1.31,1.03,1.29,104748500,1.29
+2008-10-03,1.68,1.70,1.25,1.34,107763300,1.34
+2008-10-02,1.81,1.83,1.52,1.56,62385300,1.56
+2008-10-01,1.75,1.75,1.56,1.66,76851600,1.66
+2008-09-30,1.79,1.80,1.50,1.53,77307300,1.53
+2008-09-29,2.15,2.62,1.37,1.56,176466600,1.56
+2008-09-26,1.54,2.05,1.38,1.83,190834200,1.83
+2008-09-25,2.08,2.76,1.09,1.94,473459400,1.94
+2008-09-24,1.83,2.00,1.40,1.74,232126000,1.74
+2008-09-23,0.96,1.43,0.93,1.31,218012500,1.31
+2008-09-22,0.83,0.92,0.69,0.79,76833300,0.79
+2008-09-19,0.92,0.92,0.62,0.69,99639500,0.69
+2008-09-18,0.52,0.58,0.43,0.49,52664100,0.49
+2008-09-17,0.48,0.50,0.35,0.43,88742900,0.43
+2008-09-16,0.53,0.58,0.48,0.48,47219800,0.48
+2008-09-15,0.64,0.65,0.57,0.61,54316800,0.61
+2008-09-12,0.77,1.12,0.70,0.74,78449000,0.74
+2008-09-11,0.77,0.85,0.69,0.78,89165800,0.78
+2008-09-10,1.03,1.23,0.74,0.74,331325600,0.74
+2008-09-09,0.90,1.24,0.79,0.99,242856600,0.99
+2008-09-08,1.91,2.05,0.65,0.73,585901400,0.73
+2008-09-05,6.19,7.18,6.05,7.04,83613900,7.04
+2008-09-04,7.24,7.39,6.41,6.42,69843200,6.42
+2008-09-03,7.21,7.90,7.00,7.32,91454500,7.32
+2008-09-02,7.50,7.58,6.33,7.43,99889400,7.43
+2008-08-29,7.62,7.63,6.76,6.84,92453800,6.84
+2008-08-28,7.08,7.95,6.67,7.95,126474900,7.95
+2008-08-27,6.17,6.49,5.82,6.48,122092400,6.48
+2008-08-26,5.37,6.25,5.27,5.62,159611200,5.62
+2008-08-25,4.54,5.95,4.45,5.19,132276300,5.19
+2008-08-22,5.21,5.26,4.35,5.00,139642300,5.00
+2008-08-21,3.99,5.01,3.53,4.85,186005400,4.85
+2008-08-20,5.99,5.99,3.95,4.40,206889100,4.40
+2008-08-19,6.19,6.66,5.75,6.01,89645700,6.01
+2008-08-18,7.37,7.39,6.08,6.15,97587400,6.15
+2008-08-15,8.52,8.62,7.91,7.91,32179300,7.91
+2008-08-14,7.73,8.30,7.65,8.23,35811600,8.23
+2008-08-13,8.00,8.01,7.55,7.69,45731100,7.64
+2008-08-12,8.35,8.39,8.01,8.02,40959800,7.97
+2008-08-11,9.04,9.10,8.08,8.40,57673600,8.35
+2008-08-08,8.34,9.76,8.10,9.05,101270700,8.99
+2008-08-07,10.65,11.30,9.75,9.95,59273400,9.89
+2008-08-06,11.57,12.66,11.38,11.60,58817800,11.52
+2008-08-05,12.38,13.60,12.01,13.60,32863100,13.51
+2008-08-04,11.90,12.00,10.91,11.83,27519100,11.75
+2008-08-01,11.91,11.94,11.10,11.82,23961000,11.74
+2008-07-31,11.56,12.55,11.30,11.50,35313000,11.43
+2008-07-30,12.63,13.46,11.48,12.21,50897000,12.13
+2008-07-29,10.52,11.60,10.24,11.60,46010700,11.52
+2008-07-28,11.95,12.96,9.92,10.31,63646700,10.24
+2008-07-25,12.50,12.68,10.17,11.55,76740300,11.47
+2008-07-24,16.00,16.07,11.81,12.02,78433100,11.94
+2008-07-23,15.50,16.99,14.00,15.00,97808700,14.90
+2008-07-22,13.46,13.78,11.62,13.41,86274100,13.32
+2008-07-21,15.25,18.48,14.00,14.13,106354900,14.04
+2008-07-18,12.48,14.14,11.40,13.40,130962700,13.31
+2008-07-17,10.54,13.99,9.63,10.93,140976100,10.86
+2008-07-16,7.93,9.68,7.55,9.25,120605900,9.19
+2008-07-15,8.46,8.56,6.82,7.07,202288200,7.02
+2008-07-14,12.87,13.50,9.24,9.73,217121100,9.67
+2008-07-11,7.16,11.89,6.68,10.25,409334900,10.18
+2008-07-10,12.82,15.06,11.70,13.20,134333400,13.11
+2008-07-09,17.25,17.46,15.13,15.31,56869800,15.21
+2008-07-08,16.40,17.97,15.00,17.62,69996000,17.51
+2008-07-07,18.76,19.60,14.65,15.74,68315200,15.64
+2008-07-03,19.66,19.90,18.36,18.78,11440200,18.66
+2008-07-02,19.90,19.96,19.32,19.43,26822800,19.30
+2008-07-01,19.15,19.90,18.78,19.59,41550200,19.46
+2008-06-30,20.82,20.87,19.23,19.51,32055400,19.38
+2008-06-27,20.81,21.54,19.98,20.80,18551900,20.66
+2008-06-26,22.14,22.29,20.86,21.04,17206300,20.90
+2008-06-25,22.90,24.34,22.26,22.66,15838000,22.51
+2008-06-24,22.20,23.22,21.20,22.64,18393800,22.49
+2008-06-23,24.03,24.30,22.02,22.34,19239200,22.19
+2008-06-20,24.61,24.65,23.54,23.81,24512300,23.66
+2008-06-19,24.98,25.25,24.00,25.00,17692800,24.84
+2008-06-18,24.50,25.27,23.73,24.93,12293600,24.77
+2008-06-17,25.89,25.99,24.64,24.67,10593100,24.51
+2008-06-16,24.37,25.72,24.05,25.60,9500200,25.43
+2008-06-13,24.91,25.61,23.86,24.77,16646600,24.61
+2008-06-12,23.54,25.05,23.33,24.89,20996200,24.73
+2008-06-11,23.45,24.14,22.80,23.33,20973300,23.18
+2008-06-10,23.04,24.33,22.15,23.81,32070400,23.66
+2008-06-09,25.81,26.14,23.46,23.68,18961000,23.53
+2008-06-06,27.09,27.15,25.53,25.71,16552700,25.54
+2008-06-05,26.37,27.67,26.03,27.59,11971400,27.41
+2008-06-04,26.60,27.68,26.16,26.31,17144200,26.14
+2008-06-03,27.03,27.81,26.33,26.72,21362900,26.55
+2008-06-02,26.78,27.41,26.51,26.97,14135600,26.79
+2008-05-30,27.15,27.84,26.76,27.02,11726500,26.84
+2008-05-29,26.70,27.59,26.64,27.15,16616800,26.97
+2008-05-28,26.57,27.17,26.11,26.81,15403900,26.64
+2008-05-27,27.51,27.93,26.33,26.53,23329600,26.36
+2008-05-23,27.62,28.21,27.50,27.59,15787300,27.41
+2008-05-22,27.93,28.03,27.30,27.90,11474200,27.72
+2008-05-21,27.55,28.78,27.33,27.41,13141600,27.23
+2008-05-20,28.34,28.41,27.63,27.74,19196400,27.56
+2008-05-19,29.85,30.00,28.64,28.95,14596700,28.76
+2008-05-16,30.34,30.37,28.88,29.89,16021000,29.70
+2008-05-15,29.56,30.47,28.74,30.23,18560300,30.03
+2008-05-14,28.85,30.39,28.12,29.89,24302300,29.70
+2008-05-13,28.25,28.40,27.62,28.12,22838600,27.94
+2008-05-12,28.01,28.39,27.28,28.25,28239700,28.07
+2008-05-09,27.23,28.10,27.10,27.81,76834900,27.63
+2008-05-08,29.03,29.05,27.41,27.63,31947400,27.45
+2008-05-07,30.71,30.71,28.87,29.05,27683500,28.86
+2008-05-06,26.66,31.23,26.24,30.81,65441200,30.61
+2008-05-05,29.22,29.22,27.76,28.29,31960900,28.11
+2008-05-02,31.18,31.48,28.95,29.50,15418500,29.31
+2008-05-01,28.36,30.50,28.10,29.75,10779600,29.56
+2008-04-30,28.59,29.31,27.99,28.30,14491800,28.12
+2008-04-29,29.99,30.63,28.21,28.35,10762100,28.17
+2008-04-28,30.74,30.86,29.25,30.02,10748900,29.82
+2008-04-25,28.47,31.04,28.40,30.93,14906500,30.38
+2008-04-24,26.20,28.64,26.20,28.03,24605400,27.53
+2008-04-23,27.15,27.35,26.21,26.30,15097400,25.83
+2008-04-22,28.12,28.12,26.43,27.13,9133900,26.65
+2008-04-21,28.25,28.98,27.56,27.92,10457900,27.42
+2008-04-18,29.30,29.99,28.15,28.55,13655300,28.04
+2008-04-17,27.48,28.71,26.75,28.25,10815400,27.75
+2008-04-16,26.47,27.94,26.36,27.78,13511700,27.29
+2008-04-15,25.63,26.43,24.95,25.95,16241300,25.49
+2008-04-14,25.74,26.30,24.66,25.34,13626400,24.89
+2008-04-11,26.00,27.33,25.97,26.04,14347400,25.58
+2008-04-10,28.10,28.70,26.30,26.53,19929900,26.06
+2008-04-09,29.20,29.43,28.02,28.12,12164100,27.62
+2008-04-08,30.19,31.01,28.75,29.00,17102300,28.49
+2008-04-07,31.04,31.49,29.50,29.85,18516900,29.32
+2008-04-04,31.36,31.67,29.94,30.34,14713100,29.80
+2008-04-03,30.70,32.25,30.47,30.87,19545000,30.32
+2008-04-02,30.98,32.31,30.36,31.53,29696300,30.97
+2008-04-01,28.00,31.73,27.98,31.50,28228800,30.94
+2008-03-31,25.64,26.92,25.54,26.32,17152700,25.85
+2008-03-28,28.03,28.31,25.62,26.02,21399100,25.56
+2008-03-27,30.01,30.01,27.85,27.97,18145600,27.47
+2008-03-26,30.64,30.84,29.25,29.25,14570200,28.73
+2008-03-25,30.60,32.31,28.92,31.17,24999800,30.62
+2008-03-24,34.09,34.26,30.00,31.16,31942700,30.61
+2008-03-20,32.13,35.50,31.36,34.30,62841600,33.69
+2008-03-19,29.60,34.59,29.10,30.71,81053400,30.17
+2008-03-18,23.60,29.08,23.60,28.22,56940300,27.72
+2008-03-17,20.00,22.51,18.25,22.21,31949400,21.82
+2008-03-14,23.26,23.50,21.74,22.36,33454600,21.96
+2008-03-13,20.20,23.61,19.74,22.97,39035900,22.56
+2008-03-12,21.80,22.88,20.00,21.04,34176100,20.67
+2008-03-11,22.58,22.85,20.01,22.00,48365100,21.61
+2008-03-10,22.07,22.27,18.50,19.81,50435500,19.46
+2008-03-07,22.07,23.58,21.19,22.77,31092700,22.37
+2008-03-06,23.39,23.88,21.21,21.70,43216700,21.31
+2008-03-05,26.39,26.39,23.84,24.27,53662000,23.84
+2008-03-04,26.00,26.29,24.47,25.95,22548300,25.49
+2008-03-03,27.69,27.70,25.89,26.44,18962000,25.97
+2008-02-29,27.42,28.24,27.05,27.65,19711100,27.16
+2008-02-28,26.86,29.18,26.74,27.90,37887500,27.40
+2008-02-27,25.38,31.58,25.32,27.27,102058200,26.79
+2008-02-26,27.97,27.97,26.77,26.97,21079400,26.49
+2008-02-25,28.00,28.75,27.00,28.27,17696500,27.77
+2008-02-22,27.94,28.85,27.21,28.72,18972700,28.21
+2008-02-21,30.25,30.45,28.72,28.99,10724300,28.48
+2008-02-20,28.53,30.17,28.05,29.83,12972900,29.30
+2008-02-19,29.82,30.09,28.52,28.98,10156300,28.47
+2008-02-15,30.16,31.10,29.22,29.39,13223900,28.87
+2008-02-14,31.57,31.77,30.20,30.34,9518200,29.80
+2008-02-13,31.09,31.75,29.67,31.47,14793000,30.91
+2008-02-12,30.25,31.50,29.50,30.45,16817900,29.91
+2008-02-11,31.04,31.44,29.55,29.75,14206800,29.22
+2008-02-08,31.89,33.30,30.81,31.12,11154700,30.57
+2008-02-07,31.12,32.76,30.33,32.37,17325900,31.80
+2008-02-06,33.91,33.91,31.11,31.32,13631300,30.76
+2008-02-05,34.22,35.27,33.08,33.23,12347800,32.64
+2008-02-04,35.68,36.30,34.65,35.51,9281600,34.88
+2008-02-01,33.85,35.71,33.71,35.40,14990600,34.77
+2008-01-31,30.66,34.46,29.72,33.78,19960800,33.18
+2008-01-30,33.00,33.25,31.00,31.13,11617100,30.58
+2008-01-29,33.33,33.48,31.84,32.91,7656300,32.33
+2008-01-28,31.90,33.19,31.13,33.04,10761800,32.11
+2008-01-25,34.99,35.00,31.61,31.80,22718100,30.90
+2008-01-24,35.00,36.40,32.20,34.19,26395700,33.23
+2008-01-23,31.01,35.43,29.14,34.78,30477100,33.80
+2008-01-22,30.60,34.25,30.58,32.09,24793300,31.19
+2008-01-18,34.25,35.12,31.27,32.15,23817300,31.24
+2008-01-17,37.65,37.65,34.72,35.00,14195000,34.01
+2008-01-16,35.88,39.14,35.72,37.30,20444400,36.25
+2008-01-15,36.03,37.24,35.01,36.30,10022900,35.28
+2008-01-14,37.45,37.49,35.90,37.02,6705900,35.98
+2008-01-11,34.59,37.28,33.86,36.74,14621800,35.71
+2008-01-10,32.40,35.83,30.80,34.85,17703400,33.87
+2008-01-09,31.70,32.81,30.58,32.71,14213900,31.79
+2008-01-08,35.47,35.47,31.50,31.63,12328400,30.74
+2008-01-07,34.30,35.71,33.11,34.23,10335200,33.27
+2008-01-04,35.39,35.63,33.54,34.05,21457300,33.09
+2008-01-03,38.20,38.30,35.86,35.92,7214100,34.91
+2008-01-02,40.20,40.20,37.30,37.46,8932900,36.41
+2007-12-31,38.52,40.45,37.85,39.98,8382000,38.85
+2007-12-28,39.90,39.90,38.10,38.34,5479000,37.26
+2007-12-27,38.60,40.17,38.52,39.61,7581800,38.49
+2007-12-26,38.45,39.35,37.65,38.80,6419900,37.71
+2007-12-24,36.46,38.58,36.46,38.37,4848100,37.29
+2007-12-21,36.17,36.99,35.32,36.99,14629200,35.95
+2007-12-20,36.98,37.23,34.10,35.65,11400700,34.65
+2007-12-19,36.11,38.75,35.95,36.56,12972800,35.53
+2007-12-18,34.77,36.70,34.58,36.40,11927400,35.38
+2007-12-17,34.26,35.85,33.50,34.50,10942200,33.53
+2007-12-14,33.80,36.28,33.50,34.68,15645400,33.70
+2007-12-13,31.25,34.96,30.66,34.76,25755800,33.78
+2007-12-12,35.67,36.46,31.11,32.12,23338500,31.22
+2007-12-11,37.58,37.58,33.86,34.29,20928600,33.32
+2007-12-10,37.04,38.28,36.07,36.91,11385600,35.87
+2007-12-07,38.96,39.48,36.82,37.04,11606800,36.00
+2007-12-06,36.18,39.10,36.00,38.74,13524400,37.65
+2007-12-05,35.79,37.61,34.05,36.13,22848400,35.11
+2007-12-04,35.26,35.98,33.15,35.18,17415700,34.19
+2007-12-03,38.51,38.55,35.90,36.25,14882500,35.23
+2007-11-30,35.31,38.85,34.92,38.42,25123500,37.34
+2007-11-29,33.03,34.00,32.15,32.39,17882300,31.48
+2007-11-28,30.46,33.75,30.16,32.30,29167400,31.39
+2007-11-27,29.90,30.23,28.26,29.40,27651200,28.57
+2007-11-26,30.90,31.22,28.54,28.92,28824800,28.11
+2007-11-23,30.01,32.67,30.01,32.20,15770200,31.29
+2007-11-21,27.14,29.84,26.85,29.23,40199300,28.41
+2007-11-20,29.00,32.50,26.38,28.25,70986800,27.45
+2007-11-19,39.30,40.13,37.32,37.58,29498300,36.52
+2007-11-16,44.00,44.82,36.86,40.69,37821100,39.54
+2007-11-15,47.00,47.06,42.16,43.04,20647400,41.83
+2007-11-14,49.82,50.44,47.58,47.82,11819400,46.47
+2007-11-13,47.55,49.90,47.30,49.20,22366100,47.82
+2007-11-12,48.51,49.14,45.79,47.06,10561700,45.74
+2007-11-09,48.08,50.06,44.37,49.00,18650200,47.62
+2007-11-08,50.00,51.93,47.78,49.80,13986100,48.40
+2007-11-07,53.64,54.11,48.74,49.79,20963800,48.39
+2007-11-06,51.96,55.56,51.96,55.39,8040300,53.83
+2007-11-05,51.05,53.21,51.05,52.00,6123000,50.54
+2007-11-02,54.56,54.95,51.63,52.61,11075700,51.13
+2007-11-01,56.41,56.41,54.00,54.50,7735100,52.97
+2007-10-31,57.65,58.15,56.13,57.04,4339400,55.43
+2007-10-30,57.08,57.88,56.75,56.99,26112700,55.39
+2007-10-29,59.45,59.70,56.56,57.42,9959600,55.80
+2007-10-26,58.87,60.51,56.16,60.03,11645500,57.85
+2007-10-25,56.84,58.26,55.87,57.26,8497300,55.18
+2007-10-24,58.00,58.00,53.91,56.20,12802400,54.16
+2007-10-23,58.95,59.40,57.65,58.27,3463700,56.16
+2007-10-22,57.75,58.94,57.35,58.15,7740600,56.04
+2007-10-19,60.52,60.75,58.17,58.85,9810600,56.72
+2007-10-18,61.98,61.99,59.38,60.91,6255600,58.70
+2007-10-17,64.48,64.94,61.04,62.19,8831400,59.94
+2007-10-16,64.84,65.80,63.59,63.75,4299400,61.44
+2007-10-15,66.24,66.44,64.12,64.90,3787300,62.55
+2007-10-12,66.25,66.43,65.55,66.04,2461800,63.65
+2007-10-11,67.00,67.16,65.46,65.95,6733500,63.56
+2007-10-10,67.44,67.44,65.78,66.40,4468700,63.99
+2007-10-09,66.99,67.50,66.12,66.95,3000200,64.52
+2007-10-08,67.37,67.45,66.77,66.99,2279500,64.56
+2007-10-05,67.50,67.93,66.81,67.30,4798800,64.86
+2007-10-04,66.30,68.60,65.76,67.39,5689400,64.95
+2007-10-03,64.90,66.62,64.56,66.04,6676500,63.65
+2007-10-02,62.83,65.25,62.65,65.08,5564200,62.72
+2007-10-01,61.49,62.87,61.15,62.49,3990500,60.23
+2007-09-28,61.41,61.85,60.49,60.81,3937700,58.61
+2007-09-27,61.95,62.07,61.40,62.00,2644200,59.75
+2007-09-26,61.86,62.50,61.22,61.59,5175500,59.36
+2007-09-25,61.25,62.73,60.28,61.68,8760900,59.44
+2007-09-24,62.74,62.87,61.28,61.48,5754800,59.25
+2007-09-21,62.58,63.67,61.92,62.72,5710700,60.45
+2007-09-20,64.55,65.31,62.05,62.52,7777600,60.25
+2007-09-19,63.32,66.00,63.03,63.98,12834500,61.66
+2007-09-18,60.31,63.63,59.82,62.54,10140900,60.27
+2007-09-17,60.76,61.25,60.00,60.52,6662000,58.33
+2007-09-14,61.10,61.78,60.75,61.28,6470700,59.06
+2007-09-13,63.38,63.62,61.96,62.10,6502400,59.85
+2007-09-12,63.00,63.39,62.33,62.84,5507100,60.56
+2007-09-11,62.99,64.30,61.54,63.73,9090100,61.42
+2007-09-10,62.96,63.26,61.96,62.76,5979500,60.49
+2007-09-07,60.43,63.30,60.00,62.52,9891800,60.25
+2007-09-06,63.01,63.54,61.59,62.07,5599500,59.82
+2007-09-05,64.55,64.64,61.79,62.79,8815500,60.51
+2007-09-04,64.76,66.11,64.50,65.71,4067400,63.33
+2007-08-31,64.38,66.74,64.26,65.61,13767800,63.23
+2007-08-30,64.79,64.87,63.35,63.40,6527200,61.10
+2007-08-29,63.76,65.80,62.64,65.76,8371700,63.38
+2007-08-28,66.20,66.20,63.40,63.57,6983500,61.27
+2007-08-27,67.02,67.50,66.20,66.48,22820700,64.07
+2007-08-24,68.23,68.31,66.10,67.19,4808000,64.75
+2007-08-23,69.93,69.93,67.37,68.13,6856000,65.66
+2007-08-22,69.98,70.57,67.94,69.38,8545300,66.87
+2007-08-21,67.15,69.28,67.15,68.98,10478800,66.48
+2007-08-20,66.70,67.75,65.51,67.50,18434900,65.05
+2007-08-17,66.71,69.90,65.09,67.25,20563700,64.81
+2007-08-16,60.00,66.09,59.50,65.15,15865700,62.79
+2007-08-15,62.89,64.95,61.23,61.45,9386800,59.22
+2007-08-14,64.87,64.87,60.90,62.88,8667700,60.60
+2007-08-13,64.97,65.91,62.82,64.12,11257700,61.80
+2007-08-10,66.36,69.14,65.00,66.46,9270200,64.05
+2007-08-09,65.59,67.47,64.10,65.93,11988900,63.54
+2007-08-08,65.20,68.44,64.25,66.75,17607400,64.33
+2007-08-07,61.98,66.90,61.75,64.43,24544300,62.09
+2007-08-06,56.93,63.02,56.85,62.50,15491100,60.23
+2007-08-03,59.03,59.23,56.19,56.63,13042900,54.58
+2007-08-02,59.00,59.29,58.02,58.96,14681000,56.82
+2007-08-01,60.61,60.61,57.59,59.21,12884000,57.06
+2007-07-31,61.32,61.95,59.50,59.84,10157300,57.67
+2007-07-30,59.50,61.33,58.60,60.95,6110000,58.74
+2007-07-27,60.35,61.97,57.00,59.39,8841600,57.24
+2007-07-26,61.58,62.12,59.76,61.10,6396200,58.40
+2007-07-25,62.98,63.76,62.09,62.89,6363100,60.11
+2007-07-24,64.07,64.25,62.47,62.81,7461400,60.04
+2007-07-23,64.70,65.10,64.50,64.77,4333700,61.91
+2007-07-20,65.57,65.86,63.24,64.20,7156400,61.37
+2007-07-19,65.88,66.19,64.55,65.09,4732300,62.22
+2007-07-18,65.40,65.49,63.67,65.38,7354600,62.49
+2007-07-17,65.44,66.76,65.19,65.84,2747500,62.93
+2007-07-16,65.51,66.12,65.23,65.54,2440100,62.65
+2007-07-13,66.10,66.35,65.67,65.73,2347000,62.83
+2007-07-12,65.00,66.45,64.55,66.36,2685200,63.43
+2007-07-11,64.02,65.05,63.51,64.67,3899000,61.82
+2007-07-10,65.70,65.92,63.83,63.94,4088100,61.12
+2007-07-09,66.64,66.68,65.55,65.94,2261700,63.03
+2007-07-06,66.72,66.74,65.98,66.49,1939300,63.56
+2007-07-05,66.80,67.02,66.50,66.87,3823200,63.92
+2007-07-03,66.69,67.37,66.68,66.85,1457200,63.90
+2007-07-02,65.94,66.65,65.62,66.65,2427200,63.71
+2007-06-29,66.50,66.88,64.76,65.33,4550500,62.45
+2007-06-28,66.65,67.25,65.41,65.53,4521500,62.64
+2007-06-27,66.15,66.69,65.61,66.40,5118800,63.47
+2007-06-26,66.91,67.49,65.89,66.69,4269700,63.75
+2007-06-25,66.00,67.17,65.98,66.24,27213300,63.32
+2007-06-22,67.34,67.47,65.79,66.00,5156800,63.09
+2007-06-21,66.56,67.56,66.06,67.33,4205300,64.36
+2007-06-20,69.23,69.28,66.59,66.79,4593700,63.84
+2007-06-19,69.26,69.94,68.65,68.98,3089500,65.94
+2007-06-18,68.95,69.82,68.71,69.49,4063800,66.42
+2007-06-15,68.79,69.14,68.11,68.75,6162600,65.72
+2007-06-14,68.87,69.29,68.07,68.46,3119300,65.44
+2007-06-13,67.61,68.87,67.29,68.87,5751200,65.83
+2007-06-12,67.16,68.48,66.89,67.43,7726000,64.45
+2007-06-11,64.40,67.25,64.22,66.72,4855600,63.78
+2007-06-08,63.45,64.74,63.20,64.35,5142700,61.51
+2007-06-07,64.39,64.40,63.39,63.44,4446100,60.64
+2007-06-06,64.83,65.08,64.01,64.05,3217500,61.22
+2007-06-05,63.88,65.69,63.78,64.82,3701900,61.96
+2007-06-04,63.53,64.91,63.53,64.61,2724900,61.76
+2007-06-01,63.92,64.37,63.58,64.37,2400000,61.53
+2007-05-31,63.99,64.41,63.45,63.92,2759500,61.10
+2007-05-30,63.75,64.09,63.37,64.09,2930000,61.26
+2007-05-29,64.77,64.99,63.70,64.16,2806300,61.33
+2007-05-25,64.75,65.03,64.08,64.56,1679600,61.71
+2007-05-24,65.64,65.72,63.75,64.75,4796700,61.89
+2007-05-23,63.68,66.12,63.68,65.63,5655400,62.73
+2007-05-22,63.30,63.73,62.91,63.43,2276000,60.63
+2007-05-21,62.94,63.42,62.82,63.29,3827200,60.50
+2007-05-18,63.11,63.48,62.80,63.18,2802500,60.39
+2007-05-17,63.00,63.20,62.83,62.99,1685300,60.21
+2007-05-16,62.05,63.44,61.79,63.23,5286700,60.44
+2007-05-15,62.15,62.69,61.72,61.95,2550800,59.22
+2007-05-14,62.81,62.95,61.96,62.19,2952200,59.45
+2007-05-11,62.26,62.78,62.17,62.59,5848100,59.83
+2007-05-10,62.83,62.83,62.02,62.06,2934600,59.32
+2007-05-09,62.44,62.95,61.65,62.83,10011400,60.06
+2007-05-08,61.40,62.69,61.33,62.46,3050300,59.70
+2007-05-07,61.50,61.86,61.34,61.68,2803400,58.96
+2007-05-04,61.39,61.81,61.07,61.19,4018500,58.49
+2007-05-03,60.15,61.18,59.65,61.10,12135200,58.40
+2007-05-02,59.00,60.08,58.17,59.82,2907100,57.18
+2007-05-01,58.94,59.52,58.25,59.28,2443600,56.66
+2007-04-30,59.30,59.50,58.92,58.92,3441600,56.32
+2007-04-27,59.06,59.18,58.72,59.00,1537700,56.40
+2007-04-26,58.29,59.35,58.02,59.10,3095500,56.49
+2007-04-25,58.09,59.04,57.75,58.94,14438000,55.96
+2007-04-24,58.31,58.39,57.35,57.87,2612400,54.94
+2007-04-23,59.15,59.19,58.40,58.49,2632600,55.53
+2007-04-20,58.88,59.25,58.36,59.07,18733600,56.08
+2007-04-19,58.85,58.85,57.06,58.03,2606500,55.09
+2007-04-18,56.90,58.36,56.75,57.84,3767500,54.91
+2007-04-17,56.77,57.50,56.12,56.97,2858000,54.09
+2007-04-16,55.00,56.96,54.97,56.92,5607900,54.04
+2007-04-13,54.37,54.37,53.69,53.94,3282100,51.21
+2007-04-12,54.37,54.37,53.30,53.97,3021700,51.24
+2007-04-11,54.15,54.30,53.70,53.84,2856400,51.11
+2007-04-10,54.30,54.42,53.63,54.27,2664500,51.52
+2007-04-09,54.33,54.50,53.96,54.43,2296000,51.67
+2007-04-05,54.33,54.54,54.00,54.33,2467500,51.58
+2007-04-04,54.66,54.66,54.04,54.33,3079400,51.58
+2007-04-03,54.80,55.55,54.60,54.65,3687000,51.88
+2007-04-02,54.58,54.58,53.60,54.47,4462200,51.71
+2007-03-30,55.19,55.45,53.86,54.58,3470100,51.82
+2007-03-29,54.70,55.51,54.70,55.19,4775100,52.40
+2007-03-28,55.64,55.94,54.32,54.50,5375300,51.74
+2007-03-27,56.19,56.51,55.82,56.06,2661800,53.22
+2007-03-26,56.52,56.70,55.62,56.55,5552000,53.69
+2007-03-23,56.52,56.99,56.08,56.63,4867700,53.76
+2007-03-22,57.60,57.75,56.38,56.75,5769800,53.88
+2007-03-21,55.28,57.74,55.10,57.46,3949600,54.55
+2007-03-20,54.60,55.69,54.46,55.32,2546500,52.52
+2007-03-19,54.04,54.99,54.04,54.69,2893800,51.92
+2007-03-16,54.32,54.77,53.60,53.79,5081100,51.07
+2007-03-15,53.67,54.78,53.39,54.09,4241400,51.35
+2007-03-14,53.29,53.94,51.88,53.60,5315500,50.89
+2007-03-13,53.40,54.95,52.94,52.94,5751600,50.26
+2007-03-12,55.38,55.50,53.85,54.27,3879700,51.52
+2007-03-09,55.92,56.00,55.00,55.56,3175100,52.75
+2007-03-08,54.95,55.91,54.80,55.50,4629300,52.69
+2007-03-07,54.80,55.28,54.20,54.47,6244600,51.71
+2007-03-06,53.48,55.05,53.23,54.83,7877300,52.05
+2007-03-05,54.00,54.84,53.00,53.12,6421600,50.43
+2007-03-02,56.45,56.94,54.81,54.85,5576600,52.07
+2007-03-01,55.95,56.60,54.96,56.44,8492300,53.58
+2007-02-28,56.76,57.68,56.00,56.76,5843600,53.89
+2007-02-27,59.15,59.20,56.02,56.83,7072800,53.95
+2007-02-26,59.80,60.25,58.85,59.14,3642400,56.15
+2007-02-23,59.97,59.97,58.48,59.49,5381500,56.48
+2007-02-22,60.08,60.25,59.86,60.15,3936700,57.11
+2007-02-21,59.78,60.16,59.46,60.16,4068600,57.11
+2007-02-20,59.84,60.01,59.55,59.88,5491600,56.85
+2007-02-16,59.00,59.80,58.70,59.68,3124800,56.66
+2007-02-15,58.79,59.20,58.39,59.00,2612200,56.01
+2007-02-14,57.51,59.17,57.51,58.73,3630000,55.76
+2007-02-13,56.22,57.54,56.08,57.46,3985900,54.55
+2007-02-12,56.51,56.71,56.01,56.13,8153400,53.29
+2007-02-09,56.62,57.56,55.85,56.28,2318000,53.43
+2007-02-08,56.51,56.53,55.91,56.43,3105400,53.57
+2007-02-07,56.94,57.42,56.93,57.06,2188400,54.17
+2007-02-06,56.60,57.07,56.55,57.01,1606100,54.12
+2007-02-05,56.81,56.87,56.23,56.60,15682000,53.74
+2007-02-02,57.15,57.32,56.89,57.06,2177300,54.17
+2007-02-01,56.53,57.40,56.02,57.15,2520300,54.26
+2007-01-31,55.52,56.63,55.31,56.53,3509500,53.67
+2007-01-30,55.84,55.99,55.40,55.83,1935300,53.00
+2007-01-29,55.29,55.64,54.97,55.53,2229400,52.72
+2007-01-26,56.56,56.69,55.29,55.69,3207000,52.49
+2007-01-25,56.73,57.00,56.31,56.57,2391500,53.32
+2007-01-24,56.77,56.93,56.09,56.87,2343600,53.60
+2007-01-23,56.64,57.29,56.19,56.69,3531600,53.43
+2007-01-22,56.93,57.15,56.14,56.44,3036900,53.20
+2007-01-19,57.49,57.53,56.47,57.00,2416000,53.73
+2007-01-18,57.45,57.53,56.75,57.22,2062400,53.93
+2007-01-17,58.40,58.57,57.15,57.25,3569200,53.96
+2007-01-16,58.46,58.85,57.90,58.57,2498100,55.21
+2007-01-12,58.16,58.66,57.85,58.35,1943400,55.00
+2007-01-11,58.12,58.61,57.71,58.15,2295100,54.81
+2007-01-10,58.17,58.52,57.70,57.91,2729300,54.58
+2007-01-09,59.33,59.50,57.78,58.50,2997800,55.14
+2007-01-08,59.32,59.32,58.50,59.08,2829900,55.69
+2007-01-05,59.77,59.84,59.20,59.57,2463800,56.15
+2007-01-04,59.87,60.28,59.85,59.86,1910600,56.42
+2007-01-03,59.55,60.44,59.35,59.86,2221000,56.42
+2006-12-29,60.15,60.22,59.29,59.39,1653300,55.98
+2006-12-28,59.95,60.41,59.62,60.10,1199200,56.65
+2006-12-27,60.00,60.38,59.79,60.25,1467600,56.79
+2006-12-26,59.51,60.04,59.51,59.95,818100,56.51
+2006-12-22,60.06,60.25,59.27,59.68,2408000,56.25
+2006-12-21,60.77,61.00,60.16,60.36,2672200,56.89
+2006-12-20,60.02,60.58,59.90,60.45,1910200,56.98
+2006-12-19,59.90,60.28,59.66,60.09,17765300,56.64
+2006-12-18,60.49,60.49,59.86,60.16,1794400,56.70
+2006-12-15,60.05,60.47,59.77,60.27,5173800,56.81
+2006-12-14,60.14,60.52,59.68,60.22,2467300,56.76
+2006-12-13,60.33,60.51,59.91,60.14,5525700,56.69
+2006-12-12,59.66,60.22,59.13,60.19,3044200,56.73
+2006-12-11,59.90,60.11,59.39,59.85,1911800,56.41
+2006-12-08,59.90,60.15,58.83,59.59,3067400,56.17
+2006-12-07,60.40,61.50,59.44,59.61,7286800,56.19
+2006-12-06,57.70,58.76,57.70,58.50,2550900,55.14
+2006-12-05,58.24,58.61,57.79,57.93,2618000,54.60
+2006-12-04,57.33,58.08,56.83,57.89,2291800,54.56
+2006-12-01,57.14,57.14,56.34,56.83,2601800,53.57
+2006-11-30,57.00,57.40,56.59,57.03,2439100,53.75
+2006-11-29,56.65,57.22,56.40,56.91,1765300,53.64
+2006-11-28,56.08,56.78,55.77,56.40,3920700,53.16
+2006-11-27,57.39,57.44,55.63,55.93,4097600,52.72
+2006-11-24,57.48,57.84,56.77,57.39,1447100,54.09
+2006-11-22,57.99,58.47,57.84,58.07,1725000,54.73
+2006-11-21,57.70,58.37,57.70,57.89,2353500,54.56
+2006-11-20,58.14,58.27,57.53,57.93,3480600,54.60
+2006-11-17,58.25,58.67,57.97,58.14,5440500,54.80
+2006-11-16,59.80,60.30,58.93,59.06,3606500,55.67
+2006-11-15,59.01,59.30,58.64,59.09,2810800,55.70
+2006-11-14,59.52,59.80,58.66,59.20,4987600,55.80
+2006-11-13,60.15,60.50,59.34,59.51,3738100,56.09
+2006-11-10,61.00,61.00,60.15,60.38,3278100,56.91
+2006-11-09,61.99,61.99,60.83,61.03,4376500,57.52
+2006-11-08,59.98,62.37,59.98,61.65,6972500,58.11
+2006-11-07,59.85,60.15,59.45,59.90,3501000,56.46
+2006-11-06,58.70,59.58,58.66,59.56,2289500,56.14
+2006-11-03,58.82,58.97,58.10,58.30,1326600,54.95
+2006-11-02,58.33,58.50,57.86,58.42,3359500,55.06
+2006-11-01,59.26,59.26,57.93,58.33,4210500,54.98
+2006-10-31,59.60,59.99,59.10,59.26,15482800,55.86
+2006-10-30,59.39,59.81,59.18,59.57,1760300,56.15
+2006-10-27,59.45,59.69,59.01,59.42,2045800,56.01
+2006-10-26,59.12,60.00,58.57,59.89,2378000,56.21
+2006-10-25,58.71,59.31,58.40,59.18,1818200,55.54
+2006-10-24,58.42,58.69,57.94,58.54,2927200,54.94
+2006-10-23,58.53,58.90,58.45,58.78,2680400,55.16
+2006-10-20,59.01,59.01,57.98,58.92,2460300,55.29
+2006-10-19,59.48,59.49,58.74,59.00,2518300,55.37
+2006-10-18,58.95,60.17,58.64,59.84,16738200,56.16
+2006-10-17,57.90,58.72,57.10,58.50,2320400,54.90
+2006-10-16,58.24,58.77,58.21,58.69,2478200,55.08
+2006-10-13,58.60,58.84,57.75,58.24,2124800,54.66
+2006-10-12,58.48,58.73,58.17,58.59,2426400,54.99
+2006-10-11,57.30,58.20,56.98,58.09,5385100,54.52
+2006-10-10,57.75,58.17,57.18,57.25,2461200,53.73
+2006-10-09,57.64,58.16,57.47,57.92,2010300,54.36
+2006-10-06,57.30,57.68,57.03,57.63,2430500,54.08
+2006-10-05,57.13,57.51,56.82,57.42,2645900,53.89
+2006-10-04,55.75,57.13,55.60,57.13,4600700,53.61
+2006-10-03,54.66,56.15,54.66,55.73,3795800,52.30
+2006-10-02,55.72,55.87,54.40,54.52,2209400,51.17
+2006-09-29,55.60,56.31,55.55,55.91,2937500,52.47
+2006-09-28,55.36,55.67,54.90,55.26,2268200,51.86
+2006-09-27,55.45,55.64,54.94,55.11,1547500,51.72
+2006-09-26,54.95,55.82,54.71,55.60,2373300,52.18
+2006-09-25,53.90,55.11,53.70,54.94,3984000,51.56
+2006-09-22,53.49,53.57,52.79,53.51,1854900,50.22
+2006-09-21,53.97,54.54,53.13,53.49,1974800,50.20
+2006-09-20,54.23,54.75,53.87,54.12,4713600,50.79
+2006-09-19,53.96,53.99,53.11,53.90,1645800,50.58
+2006-09-18,53.72,54.18,53.26,53.77,1823600,50.46
+2006-09-15,53.15,54.39,52.98,53.77,3643900,50.46
+2006-09-14,52.76,53.15,52.75,52.90,1753700,49.65
+2006-09-13,52.59,53.20,52.38,53.00,4616300,49.74
+2006-09-12,51.70,52.89,51.66,52.80,2139600,49.55
+2006-09-11,52.32,52.41,51.60,51.83,1873400,48.64
+2006-09-08,51.84,52.43,51.49,52.31,3422800,49.09
+2006-09-07,52.10,52.29,51.22,51.66,3116400,48.48
+2006-09-06,51.82,52.32,51.57,51.91,2239300,48.72
+2006-09-05,52.27,52.59,51.65,51.96,1884000,48.76
+2006-09-01,52.98,53.12,52.00,52.17,1958700,48.96
+2006-08-31,52.70,52.94,52.20,52.65,2354400,49.41
+2006-08-30,53.08,53.63,52.01,52.65,3137000,49.41
+2006-08-29,52.02,52.91,51.64,52.76,3589100,49.51
+2006-08-28,51.06,52.14,51.06,51.82,2002000,48.63
+2006-08-25,51.34,51.60,50.53,51.17,1980000,48.02
+2006-08-24,51.00,51.92,50.76,51.53,5765300,48.36
+2006-08-23,49.44,49.50,49.09,49.17,1017100,46.14
+2006-08-22,49.25,49.46,49.06,49.32,1421100,46.29
+2006-08-21,49.36,49.70,49.22,49.22,1240300,46.19
+2006-08-18,49.21,49.55,49.03,49.33,1757500,46.29
+2006-08-17,48.89,49.40,48.75,49.20,1801200,46.17
+2006-08-16,49.32,49.34,48.07,49.03,3683000,46.01
+2006-08-15,48.70,49.26,48.24,48.92,2061900,45.91
+2006-08-14,47.96,48.58,47.76,47.89,1362600,44.94
+2006-08-11,48.06,48.19,47.52,47.71,1327100,44.77
+2006-08-10,47.45,48.18,47.17,47.92,2867700,44.97
+2006-08-09,47.50,47.64,47.07,47.35,2083000,44.44
+2006-08-08,47.60,47.84,47.16,47.25,1761800,44.34
+2006-08-07,47.52,47.61,47.20,47.46,1859800,44.54
+2006-08-04,48.00,48.42,47.23,47.51,2425700,44.59
+2006-08-03,47.23,47.80,46.99,47.44,2034100,44.52
+2006-08-02,47.35,47.52,46.90,47.19,3359300,44.29
+2006-08-01,47.47,47.73,46.98,47.44,2254100,44.52
+2006-07-31,48.72,48.87,47.77,47.91,1930000,44.96
+2006-07-28,48.01,49.16,47.71,49.03,2803300,46.01
+2006-07-27,49.00,49.00,47.36,47.61,2339200,44.68
+2006-07-26,48.71,48.85,47.67,48.11,2907300,44.91
+2006-07-25,49.40,49.74,48.24,48.71,1792700,45.47
+2006-07-24,47.87,49.01,47.83,48.68,2138100,45.44
+2006-07-21,48.90,49.09,47.36,47.69,2978200,44.51
+2006-07-20,48.48,48.99,48.43,48.66,1518200,45.42
+2006-07-19,47.20,48.74,47.11,48.56,4673300,45.33
+2006-07-18,46.80,47.19,46.30,46.82,2451300,43.70
+2006-07-17,46.87,47.17,46.59,46.79,1993300,43.67
+2006-07-14,47.77,47.83,46.86,47.09,2939000,43.95
+2006-07-13,49.10,49.15,47.66,47.77,2613700,44.59
+2006-07-12,49.31,49.76,49.05,49.10,2335800,45.83
+2006-07-11,49.56,49.56,48.61,49.16,2179200,45.89
+2006-07-10,49.20,49.94,49.09,49.48,2788100,46.18
+2006-07-07,48.95,49.44,48.56,49.00,1781200,45.74
+2006-07-06,48.96,49.20,48.77,48.91,1274400,45.65
+2006-07-05,48.90,49.45,48.12,49.05,3265700,45.78
+2006-07-03,48.35,49.14,47.99,48.99,1137800,45.73
+2006-06-30,48.18,48.37,47.92,48.10,3807400,44.90
+2006-06-29,47.44,48.38,47.22,48.26,2342800,45.05
+2006-06-28,46.51,46.75,46.22,46.52,2712400,43.42
+2006-06-27,46.70,46.70,46.24,46.40,2846800,43.31
+2006-06-26,46.39,46.70,46.17,46.70,2097900,43.59
+2006-06-23,46.82,47.00,46.37,46.37,2716200,43.28
+2006-06-22,47.56,47.63,46.95,47.07,2458700,43.94
+2006-06-21,47.00,47.75,46.73,47.60,2505500,44.43
+2006-06-20,46.84,47.48,46.40,47.16,2954500,44.02
+2006-06-19,47.53,47.94,47.05,47.11,2844000,43.97
+2006-06-16,47.52,47.88,47.06,47.25,4872800,44.10
+2006-06-15,47.25,48.38,46.96,48.21,4507100,45.00
+2006-06-14,47.34,47.58,46.92,47.26,5188700,44.11
+2006-06-13,47.90,48.66,47.15,47.44,5308300,44.28
+2006-06-12,49.36,49.39,47.84,47.90,4669600,44.71
+2006-06-09,49.85,49.85,49.03,49.26,3244100,45.98
+2006-06-08,49.46,49.94,49.25,49.85,5511100,46.53
+2006-06-07,49.08,49.73,49.06,49.45,4967500,46.16
+2006-06-06,49.26,49.78,48.25,49.08,6993500,45.81
+2006-06-05,51.49,51.64,50.01,50.02,3412100,46.69
+2006-06-02,51.34,51.77,50.89,51.75,3485000,48.30
+2006-06-01,50.03,51.59,50.03,51.44,4294900,48.01
+2006-05-31,49.90,50.28,49.49,49.75,4076500,46.44
+2006-05-30,50.19,50.43,49.81,49.90,3935200,46.58
+2006-05-26,50.64,50.69,49.90,50.39,3382300,47.03
+2006-05-25,49.96,50.58,49.49,50.51,4940200,47.15
+2006-05-24,50.36,50.65,49.44,49.92,6556200,46.60
+2006-05-23,50.00,51.88,49.88,50.72,8998500,47.34
+2006-05-22,49.88,50.47,49.76,50.27,3513600,46.92
+2006-05-19,49.60,50.14,49.31,49.88,3457400,46.56
+2006-05-18,49.86,50.17,49.47,49.47,3589200,46.18
+2006-05-17,50.51,50.80,49.52,49.86,4257500,46.54
+2006-05-16,51.41,51.45,50.86,50.99,2857900,47.59
+2006-05-15,51.11,51.28,50.77,51.19,2338800,47.78
+2006-05-12,50.76,51.39,50.73,50.86,2922400,47.47
+2006-05-11,51.26,51.62,50.41,50.75,16154000,47.37
+2006-05-10,51.68,51.81,51.12,51.50,3449600,48.07
+2006-05-09,50.95,51.90,50.75,51.52,3153000,48.09
+2006-05-08,51.13,51.80,49.77,50.14,4222600,46.80
+2006-05-05,50.79,51.82,50.42,51.41,3247700,47.99
+2006-05-04,50.78,50.84,50.15,50.42,1912300,47.06
+2006-05-03,50.56,51.10,50.43,50.77,1593200,47.39
+2006-05-02,49.90,50.88,49.87,50.51,2418800,47.15
+2006-05-01,50.85,50.97,49.51,49.90,4050500,46.58
+2006-04-28,51.45,51.58,50.29,50.60,3412000,47.23
+2006-04-27,51.25,51.69,50.77,51.38,3102600,47.96
+2006-04-26,51.60,51.89,50.93,51.25,2927800,47.84
+2006-04-25,51.80,51.91,51.15,51.46,3851100,47.79
+2006-04-24,52.19,52.22,51.41,51.80,1789700,48.11
+2006-04-21,53.25,53.26,51.57,52.25,2106100,48.52
+2006-04-20,52.41,53.19,51.95,52.78,2292300,49.02
+2006-04-19,53.10,53.65,52.56,52.62,1735100,48.87
+2006-04-18,50.00,53.49,50.00,53.35,3369200,49.55
+2006-04-17,52.72,53.20,52.41,52.50,1527900,48.76
+2006-04-13,52.19,52.49,51.96,52.40,1662800,48.66
+2006-04-12,52.47,52.72,52.04,52.45,1808200,48.71
+2006-04-11,53.70,53.95,52.28,52.47,1972000,48.73
+2006-04-10,53.57,54.14,53.38,53.48,1665600,49.67
+2006-04-07,53.75,54.02,52.86,53.32,2125200,49.52
+2006-04-06,53.70,53.93,53.38,53.78,2264800,49.94
+2006-04-05,53.17,54.53,53.00,54.09,4388900,50.23
+2006-04-04,51.43,53.63,51.14,53.17,4490400,49.38
+2006-04-03,51.77,52.05,50.94,51.10,2955300,47.46
+2006-03-31,52.05,52.26,51.29,51.40,3007500,47.73
+2006-03-30,51.83,52.46,51.34,51.80,4314600,48.11
+2006-03-29,53.24,53.56,52.55,52.63,2117200,48.88
+2006-03-28,54.01,54.43,53.20,53.40,3570800,49.59
+2006-03-27,53.90,54.33,53.75,54.06,3135600,50.20
+2006-03-24,54.28,54.89,54.05,54.17,1510200,50.31
+2006-03-23,54.45,54.81,53.78,54.53,1833200,50.64
+2006-03-22,53.36,54.63,53.24,54.56,1957600,50.67
+2006-03-21,54.57,54.69,53.36,53.57,2009000,49.75
+2006-03-20,53.20,54.72,53.20,54.42,2163000,50.54
+2006-03-17,53.50,53.86,53.13,53.40,2814300,49.59
+2006-03-16,53.55,53.70,53.24,53.43,2824200,49.62
+2006-03-15,53.42,53.53,53.20,53.35,2219900,49.55
+2006-03-14,52.97,53.49,52.65,53.25,3872400,49.45
+2006-03-13,53.70,53.95,52.96,52.97,3577800,49.19
+2006-03-10,54.21,54.27,53.39,53.93,2186700,50.08
+2006-03-09,53.99,54.36,53.60,53.67,2163100,49.84
+2006-03-08,54.79,54.87,53.52,54.11,2740900,50.25
+2006-03-07,53.60,54.63,53.41,54.55,2163400,50.66
+2006-03-06,54.53,54.87,53.60,53.83,2488100,49.99
+2006-03-03,54.60,55.05,54.40,54.52,2200000,50.63
+2006-03-02,55.01,55.55,54.49,54.85,2411200,50.94
+2006-03-01,54.59,56.45,54.22,55.82,3075800,51.84
+2006-02-28,55.20,56.30,54.54,54.68,2913200,50.78
+2006-02-27,56.50,56.75,55.78,56.00,1723400,52.01
+2006-02-24,55.95,57.14,55.95,56.07,2676300,52.07
+2006-02-23,58.20,58.50,55.91,57.14,8071000,53.06
+2006-02-22,54.45,56.22,54.32,55.91,3042100,51.92
+2006-02-21,54.50,54.88,53.97,54.03,2341300,50.18
+2006-02-17,55.01,55.03,54.09,54.50,2542100,50.61
+2006-02-16,54.22,55.09,54.14,55.08,1872400,51.15
+2006-02-15,54.77,54.77,53.72,54.35,1670300,50.47
+2006-02-14,54.30,54.84,53.64,54.64,3316800,50.74
+2006-02-13,54.65,54.73,53.73,54.10,2037800,50.24
+2006-02-10,54.44,55.00,53.88,54.64,1988100,50.74
+2006-02-09,54.90,55.81,54.50,54.64,2612400,50.74
+2006-02-08,54.56,55.00,54.16,54.63,2759300,50.73
+2006-02-07,55.72,56.09,53.82,54.24,4329600,50.37
+2006-02-06,55.76,56.31,55.54,56.00,2600600,52.01
+2006-02-03,56.55,56.55,55.50,55.96,4082700,51.97
+2006-02-02,57.62,57.84,57.10,57.40,5478300,53.31
+2006-02-01,57.50,57.84,57.38,57.58,3753100,53.47
+2006-01-31,57.60,58.60,57.27,57.94,4710000,53.81
+2006-01-30,56.91,58.21,56.91,57.83,15981300,53.71
+2006-01-27,57.00,58.41,56.95,57.90,7467000,53.77
+2006-01-26,55.00,57.12,54.95,56.95,6879900,52.65
+2006-01-25,53.72,54.10,53.40,54.10,2725800,50.01
+2006-01-24,53.02,53.95,53.02,53.74,2520300,49.68
+2006-01-23,53.25,53.52,52.60,53.06,3599600,49.05
+2006-01-20,54.00,54.38,53.12,53.21,4322600,49.19
+2006-01-19,54.10,54.30,53.65,54.10,2781500,50.01
+2006-01-18,53.98,54.21,53.04,53.26,3393500,49.24
+2006-01-17,54.37,54.38,53.78,53.98,3193300,49.90
+2006-01-13,54.91,54.91,54.19,54.44,4330500,50.33
+2006-01-12,55.50,55.51,54.70,54.90,3901800,50.75
+2006-01-11,54.40,55.55,54.39,55.50,6106300,51.31
+2006-01-10,53.78,54.11,53.38,53.76,2904200,49.70
+2006-01-09,53.61,54.65,53.60,54.30,5441900,50.20
+2006-01-06,52.90,54.77,52.70,53.80,10098200,49.74
+2006-01-05,49.75,54.95,49.60,53.18,21313900,49.16
+2006-01-04,48.52,48.88,48.51,48.75,3260300,45.07
+2006-01-03,49.50,49.50,48.41,48.74,3873000,45.06
+2005-12-30,47.98,48.96,47.98,48.81,3703300,45.12
+2005-12-29,48.06,48.30,47.91,47.98,2161400,44.35
+2005-12-28,48.27,48.50,48.08,48.09,1695600,44.46
+2005-12-27,48.54,48.94,48.30,48.45,2749700,44.79
+2005-12-23,48.00,48.47,47.61,48.35,1711800,44.70
+2005-12-22,47.30,48.29,47.07,48.05,3080700,44.42
+2005-12-21,47.00,47.76,46.97,47.13,2695600,43.57
+2005-12-20,47.24,47.30,46.55,46.88,2325300,43.34
+2005-12-19,47.26,48.12,46.70,47.24,2670000,43.67
+2005-12-16,48.22,48.28,47.49,47.51,4295800,43.92
+2005-12-15,47.93,48.50,47.72,47.86,2270000,44.24
+2005-12-14,48.35,48.71,47.90,47.93,2578500,44.31
+2005-12-13,47.45,48.44,47.10,48.35,2551500,44.70
+2005-12-12,48.00,48.33,47.21,47.60,1830200,44.00
+2005-12-09,47.04,48.20,46.73,48.00,2278300,44.37
+2005-12-08,47.25,47.45,46.80,47.04,2061600,43.49
+2005-12-07,47.60,47.95,47.01,47.36,2522400,43.78
+2005-12-06,47.76,48.10,47.49,47.60,1887100,44.00
+2005-12-05,47.66,47.91,47.42,47.66,2535800,44.06
+2005-12-02,47.90,48.35,47.69,47.99,4246800,44.36
+2005-12-01,48.02,48.39,47.87,48.33,4888600,44.68
+2005-11-30,49.43,49.47,47.98,48.05,4426900,44.42
+2005-11-29,49.26,50.15,49.22,49.43,3311700,45.70
+2005-11-28,49.79,50.00,49.08,49.20,2791400,45.48
+2005-11-25,50.30,50.40,49.93,50.08,1306400,46.30
+2005-11-23,49.57,50.80,49.32,50.37,4964900,46.56
+2005-11-22,49.00,49.80,48.31,49.80,3854600,46.04
+2005-11-21,47.89,49.22,47.85,49.03,4003100,45.33
+2005-11-18,47.10,47.83,46.85,47.74,3475700,44.13
+2005-11-17,46.52,46.68,45.93,46.55,6754100,43.03
+2005-11-16,47.20,47.20,46.22,46.55,2241700,43.03
+2005-11-15,47.50,47.86,46.58,46.91,2650500,43.37
+2005-11-14,48.01,48.25,47.37,47.75,3083900,44.14
+2005-11-11,46.37,48.05,46.33,47.89,2850800,44.27
+2005-11-10,45.62,46.47,45.21,46.39,6221300,42.88
+2005-11-09,46.67,46.96,46.34,46.40,2044900,42.89
+2005-11-08,46.50,47.10,46.26,46.98,2201800,43.43
+2005-11-07,47.15,47.49,47.00,47.48,1949700,43.89
+2005-11-04,46.64,47.37,46.50,47.00,2215500,43.45
+2005-11-03,47.44,47.50,46.96,47.06,2564100,43.50
+2005-11-02,47.05,47.58,46.60,47.35,3288900,43.77
+2005-11-01,47.52,47.53,46.97,47.20,16053500,43.63
+2005-10-31,47.94,48.30,47.24,47.52,3655000,43.93
+2005-10-28,46.90,48.04,46.85,48.04,4138000,44.41
+2005-10-27,46.63,47.56,45.93,46.86,3968600,43.32
+2005-10-26,45.85,47.60,45.85,46.89,4841300,43.11
+2005-10-25,46.99,46.99,45.69,45.91,3112600,42.21
+2005-10-24,45.25,46.26,45.25,46.26,3115100,42.53
+2005-10-21,45.56,45.75,44.90,45.25,3841300,41.60
+2005-10-20,45.44,46.20,45.01,45.20,3909100,41.55
+2005-10-19,44.58,45.58,44.29,45.58,4352000,41.90
+2005-10-18,44.68,45.20,44.26,44.68,4048000,41.08
+2005-10-17,44.65,44.91,44.16,44.68,4416200,41.08
+2005-10-14,43.50,44.74,43.29,44.61,4551900,41.01
+2005-10-13,43.30,43.55,42.99,43.48,5042600,39.97
+2005-10-12,42.70,43.51,42.59,43.34,8132100,39.84
+2005-10-11,42.65,42.92,42.45,42.82,4632400,39.37
+2005-10-10,42.35,43.15,42.30,42.71,5335400,39.26
+2005-10-07,43.00,44.00,42.00,42.35,5537100,38.93
+2005-10-06,41.62,42.24,41.44,41.96,9457500,38.57
+2005-10-05,42.50,42.84,41.41,41.62,8444800,38.26
+2005-10-04,44.23,44.30,42.36,42.41,7386900,38.99
+2005-10-03,44.81,44.82,43.51,44.30,4462600,40.73
+2005-09-30,44.00,45.01,44.00,44.82,7145800,41.20
+2005-09-29,42.60,45.20,41.86,44.89,20811800,41.27
+2005-09-28,46.71,47.01,41.34,41.71,15974000,38.34
+2005-09-27,46.29,46.90,45.86,46.70,3712800,42.93
+2005-09-26,46.51,46.95,45.98,46.18,2918300,42.45
+2005-09-23,46.12,46.55,45.69,46.50,3664800,42.75
+2005-09-22,45.80,46.77,45.56,46.01,3044200,42.30
+2005-09-21,46.37,46.60,45.64,45.70,4083200,42.01
+2005-09-20,47.54,47.66,46.53,46.66,3355600,42.90
+2005-09-19,48.06,48.26,47.48,47.54,2205700,43.70
+2005-09-16,48.04,48.38,47.78,48.26,4920800,44.37
+2005-09-15,48.25,48.25,47.52,47.81,4278100,43.95
+2005-09-14,47.52,48.31,47.26,48.18,5797600,44.29
+2005-09-13,48.50,48.51,47.43,47.52,4444700,43.69
+2005-09-12,48.59,49.39,48.50,48.80,4080500,44.86
+2005-09-09,48.33,48.83,48.04,48.69,3393800,44.76
+2005-09-08,49.03,49.40,48.40,48.50,3869200,44.59
+2005-09-07,49.10,49.10,48.25,48.94,4351000,44.99
+2005-09-06,49.97,50.03,48.89,49.07,3960400,45.11
+2005-09-02,49.85,50.30,49.20,49.59,3245400,45.59
+2005-09-01,50.92,50.92,49.41,49.58,4966400,45.58
+2005-08-31,50.44,51.10,50.33,51.04,6703600,46.92
+2005-08-30,50.48,50.71,50.12,50.47,3237000,46.40
+2005-08-29,50.41,50.94,50.16,50.80,2917500,46.70
+2005-08-26,51.00,51.00,50.05,50.41,3394300,46.34
+2005-08-25,50.41,51.26,50.41,50.97,6810400,46.86
+2005-08-24,50.85,50.90,50.52,50.70,3771200,46.61
+2005-08-23,51.12,51.12,50.63,50.85,5155400,46.75
+2005-08-22,51.00,51.31,50.63,50.86,5913600,46.76
+2005-08-19,50.98,50.98,50.62,50.83,3350200,46.73
+2005-08-18,50.32,50.86,50.16,50.76,4485400,46.66
+2005-08-17,50.25,50.54,49.90,50.31,4964800,46.25
+2005-08-16,50.52,50.73,50.14,50.25,7156100,46.20
+2005-08-15,51.17,51.17,50.47,50.60,9257000,46.52
+2005-08-12,51.75,51.89,50.72,51.17,6900000,47.04
+2005-08-11,52.51,52.60,51.90,52.00,6448100,47.80
+2005-08-10,54.60,54.63,52.00,52.64,8485200,48.39
+2005-08-09,54.65,55.28,54.51,54.83,2774700,50.41
+2005-08-08,55.05,55.13,54.05,54.20,2944700,49.83
+2005-08-05,55.58,55.65,54.89,54.96,3871400,50.53
+2005-08-04,55.20,56.07,55.12,55.87,3229400,51.36
+2005-08-03,55.66,56.00,55.21,55.40,3175300,50.93
+2005-08-02,56.10,56.25,55.53,55.87,2352900,51.36
+2005-08-01,56.00,56.41,55.78,55.85,3614400,51.34
+2005-07-29,57.21,57.27,55.81,55.86,4378000,51.35
+2005-07-28,57.03,57.56,56.79,57.30,2801100,52.68
+2005-07-27,57.64,57.66,56.18,56.70,4086900,52.13
+2005-07-26,57.47,58.02,57.47,57.70,2439700,52.81
+2005-07-25,58.35,58.81,57.40,57.51,3083600,52.63
+2005-07-22,58.35,58.71,58.09,58.40,2862500,53.45
+2005-07-21,59.09,59.50,58.27,58.52,3087100,53.56
+2005-07-20,59.13,59.53,58.60,59.26,1853500,54.23
+2005-07-19,59.42,59.57,58.84,59.13,2652300,54.11
+2005-07-18,59.48,59.77,59.32,59.42,1709000,54.38
+2005-07-15,60.02,60.21,59.57,59.80,2748400,54.73
+2005-07-14,59.54,60.12,59.33,60.08,3428900,54.98
+2005-07-13,58.90,59.50,58.90,59.30,1935600,54.27
+2005-07-12,59.06,59.18,58.54,58.90,2812700,53.90
+2005-07-11,58.32,59.20,58.32,59.06,3622900,54.05
+2005-07-08,59.30,59.30,58.68,58.97,2130400,53.97
+2005-07-07,57.90,59.16,57.28,59.15,3053800,54.13
+2005-07-06,58.50,58.78,58.34,58.42,2736800,53.46
+2005-07-05,58.45,58.78,58.31,58.50,2684500,53.54
+2005-07-01,58.62,59.20,58.51,58.81,2140200,53.82
+2005-06-30,59.00,59.00,58.24,58.40,3739600,53.45
+2005-06-29,59.00,59.18,58.41,58.83,2312200,53.84
+2005-06-28,58.44,58.79,57.92,58.79,2411900,53.80
+2005-06-27,57.90,58.12,57.68,57.86,3212200,52.95
+2005-06-24,58.40,58.75,57.16,58.05,8494500,53.13
+2005-06-23,60.13,60.35,59.02,59.29,3651600,54.26
+2005-06-22,61.30,61.64,60.27,60.27,2607100,55.16
+2005-06-21,60.42,61.66,59.57,61.08,3984000,55.90
+2005-06-20,59.80,60.63,59.60,60.42,2765500,55.29
+2005-06-17,59.50,60.32,59.00,60.15,4725800,55.05
+2005-06-16,57.82,58.96,57.82,58.90,2047400,53.90
+2005-06-15,58.80,58.82,57.88,58.05,2797500,53.13
+2005-06-14,58.05,58.58,57.87,58.36,1993900,53.41
+2005-06-13,58.00,58.38,57.81,58.13,2252400,53.20
+2005-06-10,58.00,58.32,57.91,58.00,1597900,53.08
+2005-06-09,58.04,58.36,57.57,58.19,1961900,53.25
+2005-06-08,58.39,58.74,57.98,58.16,1599000,53.23
+2005-06-07,58.55,59.57,58.16,58.22,2171100,53.28
+2005-06-06,58.40,58.59,57.97,58.59,2150200,53.62
+2005-06-03,59.15,59.62,58.16,58.61,2285100,53.64
+2005-06-02,58.71,59.56,58.49,59.56,2574800,54.51
+2005-06-01,59.10,60.20,58.84,58.96,4569200,53.96
+2005-05-31,60.40,61.25,59.11,59.24,5935600,54.21
+2005-05-27,59.70,60.99,59.43,60.74,5798500,55.59
+2005-05-26,57.48,59.63,57.29,59.37,4805500,54.33
+2005-05-25,58.03,58.15,57.00,57.03,3998900,52.19
+2005-05-24,57.40,58.11,57.15,58.00,5731000,53.08
+2005-05-23,57.00,57.70,56.83,57.40,3781200,52.53
+2005-05-20,56.54,56.89,56.30,56.72,3889500,51.91
+2005-05-19,56.00,57.52,55.86,56.54,6682400,51.74
+2005-05-18,55.65,57.00,55.65,56.50,6252900,51.71
+2005-05-17,55.00,55.73,54.36,55.58,3830500,50.87
+2005-05-16,53.65,55.33,53.64,55.25,2668100,50.56
+2005-05-13,54.50,54.60,53.25,53.65,3347200,49.10
+2005-05-12,55.63,55.80,54.26,54.28,4590100,49.68
+2005-05-11,55.00,55.75,54.76,55.67,3028400,50.95
+2005-05-10,55.17,55.25,54.33,54.66,2364200,50.02
+2005-05-09,55.00,55.88,54.96,55.65,3224000,50.93
+2005-05-06,55.70,55.95,54.76,55.03,2635000,50.36
+2005-05-05,56.10,56.33,55.16,55.63,3031900,50.91
+2005-05-04,54.50,56.24,54.18,56.05,3586100,51.30
+2005-05-03,53.36,54.49,53.10,54.10,2826500,49.51
+2005-05-02,53.97,54.49,53.28,53.76,2888900,49.20
+2005-04-29,53.00,54.01,51.65,53.95,5340000,49.37
+2005-04-28,53.06,53.24,52.07,52.24,3125700,47.81
+2005-04-27,52.08,53.58,52.01,53.48,2822100,48.94
+2005-04-26,53.60,53.82,52.61,52.64,3271400,47.94
+2005-04-25,53.00,53.82,52.95,53.53,3489900,48.75
+2005-04-22,53.20,53.55,52.29,52.78,4006400,48.06
+2005-04-21,53.52,53.79,52.54,53.20,2929600,48.45
+2005-04-20,53.60,54.05,53.11,53.27,4255600,48.51
+2005-04-19,54.15,55.19,53.64,53.79,4174200,48.98
+2005-04-18,54.35,54.73,54.01,54.40,3156500,49.54
+2005-04-15,55.50,55.70,54.19,54.21,4534400,49.37
+2005-04-14,56.10,56.64,55.40,56.08,6295500,51.07
+2005-04-13,56.63,57.21,56.00,56.18,4376600,51.16
+2005-04-12,55.35,56.92,55.32,56.77,5981100,51.70
+2005-04-11,55.16,55.59,54.99,55.53,4397700,50.57
+2005-04-08,54.98,55.76,54.65,55.15,4394900,50.22
+2005-04-07,54.15,55.47,53.76,55.15,6276200,50.22
+2005-04-06,53.00,54.55,51.99,54.15,9569100,49.31
+2005-04-05,51.46,52.90,51.00,52.28,8699500,47.61
+2005-04-04,53.10,53.11,49.75,51.46,15210000,46.86
+2005-04-01,54.46,54.83,53.20,53.24,6872500,48.48
+2005-03-31,55.27,55.40,54.37,54.45,5644700,49.59
+2005-03-30,54.69,55.34,54.65,55.15,3579800,50.22
+2005-03-29,54.73,55.25,54.50,54.70,4051500,49.81
+2005-03-28,54.21,55.13,54.14,54.88,3969000,49.98
+2005-03-24,54.18,54.81,54.09,54.21,4013700,49.37
+2005-03-23,53.82,54.41,53.82,54.16,5233500,49.32
+2005-03-22,55.07,55.19,53.72,53.96,5357000,49.14
+2005-03-21,54.80,55.09,54.44,54.88,5260000,49.98
+2005-03-18,54.40,55.24,54.15,55.01,14758800,50.10
+2005-03-17,56.40,56.55,53.85,54.50,16207400,49.63
+2005-03-16,57.40,57.40,56.73,56.95,5257500,51.86
+2005-03-15,57.69,58.00,57.32,57.40,2971300,52.27
+2005-03-14,57.30,57.77,57.12,57.69,2990200,52.54
+2005-03-11,57.79,58.21,57.14,57.30,3923200,52.18
+2005-03-10,57.11,58.05,57.11,57.72,4263000,52.56
+2005-03-09,57.49,57.53,56.74,57.10,9044500,52.00
+2005-03-08,58.05,58.50,57.30,57.49,7462500,52.35
+2005-03-07,58.50,58.52,57.78,58.00,5369800,52.82
+2005-03-04,58.74,59.45,58.32,58.50,4613900,53.27
+2005-03-03,58.51,59.20,57.63,58.51,7202400,53.28
+2005-03-02,59.50,60.34,59.40,59.61,5160700,54.28
+2005-03-01,58.46,60.01,58.06,59.57,8343000,54.25
+2005-02-28,57.75,58.95,57.28,58.46,7834300,53.24
+2005-02-25,57.00,57.84,56.90,57.70,5407600,52.54
+2005-02-24,57.00,57.56,56.63,56.95,7299800,51.86
+2005-02-23,58.20,58.37,56.45,57.16,9579000,52.05
+2005-02-22,58.70,59.25,57.62,57.80,8588300,52.64
+2005-02-18,60.62,60.75,58.00,58.90,12616900,53.64
+2005-02-17,61.87,62.24,60.61,60.61,5081300,55.19
+2005-02-16,63.01,63.05,61.86,62.02,4485200,56.48
+2005-02-15,63.10,63.39,62.38,63.22,2993700,57.57
+2005-02-14,62.43,63.72,61.90,63.18,4892500,57.54
+2005-02-11,61.22,62.67,60.76,62.42,8256800,56.84
+2005-02-10,62.90,62.95,61.16,61.19,6123600,55.72
+2005-02-09,62.05,63.15,61.50,62.84,7540400,57.23
+2005-02-08,64.20,64.31,61.75,61.86,9870500,56.33
+2005-02-07,64.67,64.97,64.24,64.45,2478500,58.69
+2005-02-04,64.27,65.25,64.02,65.14,3346900,59.32
+2005-02-03,64.43,64.43,63.43,64.02,5099400,58.30
+2005-02-02,65.95,65.95,64.26,64.42,3980600,58.66
+2005-02-01,63.80,66.18,63.79,66.17,4507600,60.26
+2005-01-31,64.75,65.00,64.14,64.55,2664100,58.78
+2005-01-28,64.15,64.55,63.45,64.02,3492100,58.30
+2005-01-27,64.45,64.55,63.28,63.56,3630100,57.88
+2005-01-26,64.45,65.32,64.19,64.81,4401400,58.78
+2005-01-25,65.35,65.45,64.22,64.31,5489700,58.33
+2005-01-24,66.50,66.50,64.72,65.10,7701300,59.05
+2005-01-21,66.22,66.22,64.85,64.85,6797100,58.82
+2005-01-20,67.28,67.69,65.75,66.20,7458500,60.04
+2005-01-19,68.40,69.50,66.88,67.43,14065400,61.16
+2005-01-18,69.36,69.70,69.05,69.70,3399100,63.22
+2005-01-14,69.58,69.75,69.06,69.51,3568800,63.05
+2005-01-13,70.18,70.45,69.58,69.94,3861200,63.44
+2005-01-12,70.84,70.84,70.06,70.33,3760600,63.79
+2005-01-11,70.00,70.78,69.90,70.45,10620800,63.90
+2005-01-10,70.00,70.59,69.47,70.17,2614900,63.64
+2005-01-07,70.35,70.70,69.89,70.00,2540500,63.49
+2005-01-06,69.70,70.70,69.70,70.35,2788400,63.81
+2005-01-05,69.81,70.30,69.45,69.80,4370500,63.31
+2005-01-04,71.27,71.33,69.84,69.91,4170100,63.41
+2005-01-03,71.21,71.70,70.92,71.27,3816900,64.64
+2004-12-31,71.32,71.64,71.20,71.21,2569600,64.59
+2004-12-30,71.55,72.38,71.14,71.33,8435100,64.70
+2004-12-29,69.34,70.38,67.89,70.38,17421400,63.83
+2004-12-28,69.89,70.16,69.63,69.84,2765300,63.34
+2004-12-27,69.63,70.18,69.10,69.72,3666900,63.24
+2004-12-23,71.40,71.80,69.35,69.62,6344200,63.15
+2004-12-22,72.40,73.81,71.61,71.92,13531400,65.23
+2004-12-21,70.15,70.60,69.49,70.35,12116900,63.81
+2004-12-20,70.31,70.31,69.00,69.42,6171500,62.96
+2004-12-17,69.05,70.40,68.86,70.31,12362900,63.77
+2004-12-16,67.76,69.69,67.60,69.30,16267700,62.86
+2004-12-15,70.19,71.08,70.04,70.69,2423200,64.12
+2004-12-14,70.60,71.08,70.01,70.39,3513100,63.84
+2004-12-13,70.78,71.49,70.39,71.00,2386600,64.40
+2004-12-10,69.70,70.92,69.52,70.22,2213500,63.69
+2004-12-09,69.35,70.39,69.35,69.82,2318500,63.33
+2004-12-08,70.20,70.49,69.60,69.89,2402700,63.39
+2004-12-07,71.20,71.25,70.02,70.39,2526100,63.84
+2004-12-06,71.68,71.75,70.85,70.94,2166400,64.34
+2004-12-03,70.77,72.40,70.77,71.68,3521200,65.01
+2004-12-02,71.52,71.53,70.46,71.27,2838000,64.64
+2004-12-01,69.30,72.09,69.30,71.70,6086100,65.03
+2004-11-30,67.37,68.87,67.35,68.70,3504500,62.31
+2004-11-29,67.88,68.53,67.31,67.95,3598700,61.63
+2004-11-26,67.72,68.19,67.65,67.75,942700,61.45
+2004-11-24,67.67,67.99,67.47,67.70,2970500,61.40
+2004-11-23,68.27,68.50,67.56,67.86,3893300,61.55
+2004-11-22,68.10,68.58,67.83,68.27,3526700,61.92
+2004-11-19,69.05,69.10,67.80,68.10,4766100,61.77
+2004-11-18,69.14,69.35,68.82,69.04,3436900,62.62
+2004-11-17,69.20,69.50,68.98,69.17,5782400,62.74
+2004-11-16,67.45,69.94,67.45,69.40,10938800,62.95
+2004-11-15,70.16,70.78,69.93,70.20,3418100,63.67
+2004-11-12,70.50,70.69,69.94,70.41,2561200,63.86
+2004-11-11,70.09,70.80,69.89,70.50,1990000,63.94
+2004-11-10,70.10,70.38,69.88,69.90,3134500,63.40
+2004-11-09,70.00,70.93,70.00,70.05,3007900,63.54
+2004-11-08,69.75,70.50,69.71,70.00,2968500,63.49
+2004-11-05,69.83,70.26,69.82,70.10,4023900,63.58
+2004-11-04,68.01,69.95,68.01,69.83,8547500,63.34
+2004-11-03,70.80,70.80,68.54,68.77,10471400,62.37
+2004-11-02,70.22,71.72,69.85,71.44,4017300,64.80
+2004-11-01,70.30,71.46,70.30,70.42,3725600,63.87
+2004-10-29,70.60,70.85,69.60,70.15,2959900,63.63
+2004-10-28,70.20,70.95,69.84,70.25,3017200,63.72
+2004-10-27,68.65,70.74,68.28,70.21,5434300,63.68
+2004-10-26,66.87,69.26,66.76,69.13,5139500,62.23
+2004-10-25,67.25,67.45,66.31,66.87,4869900,60.19
+2004-10-22,67.15,67.70,67.10,67.65,3989600,60.90
+2004-10-21,67.74,68.04,67.00,67.15,4729800,60.45
+2004-10-20,66.35,67.44,66.06,67.44,9736900,60.71
+2004-10-19,68.81,68.81,67.70,67.76,6047000,61.00
+2004-10-18,68.62,69.05,68.23,68.80,3739100,61.93
+2004-10-15,68.05,69.09,67.85,68.77,5436800,61.91
+2004-10-14,68.72,68.85,67.82,68.11,6980200,61.31
+2004-10-13,68.75,69.14,68.34,68.77,4321200,61.91
+2004-10-12,67.50,68.52,67.50,68.26,6970500,61.45
+2004-10-11,69.06,69.14,68.43,68.68,3483200,61.82
+2004-10-08,68.90,69.20,68.40,69.05,4682500,62.16
+2004-10-07,67.75,69.09,67.73,69.00,10004300,62.11
+2004-10-06,66.00,67.50,65.81,67.45,9029700,60.72
+2004-10-05,65.67,66.20,65.01,66.00,8180900,59.41
+2004-10-04,64.25,65.71,64.22,65.71,9024300,59.15
+2004-10-01,63.00,65.80,62.95,65.25,11505200,58.74
+2004-09-30,64.00,64.50,63.05,63.40,16314500,57.07
+2004-09-29,66.96,66.96,65.40,66.25,9283100,59.64
+2004-09-28,66.50,67.09,66.13,66.96,9593600,60.28
+2004-09-27,66.39,67.56,65.20,66.50,20031100,59.86
+2004-09-24,66.05,66.55,63.00,65.51,26820600,58.97
+2004-09-23,69.23,69.94,66.50,67.15,30562400,60.45
+2004-09-22,74.18,74.18,70.00,70.69,17700500,63.63
+2004-09-21,75.95,76.25,75.50,75.65,2643300,68.10
+2004-09-20,76.95,76.96,75.76,75.98,3127400,68.40
+2004-09-17,76.68,77.45,76.62,77.21,3114400,69.50
+2004-09-16,76.26,76.70,76.21,76.44,1670400,68.81
+2004-09-15,76.41,76.60,75.86,76.26,2185700,68.65
+2004-09-14,76.70,76.87,76.19,76.45,2871800,68.82
+2004-09-13,76.20,77.04,76.11,76.65,2459100,69.00
+2004-09-10,76.94,77.45,76.51,76.80,2126800,69.13
+2004-09-09,76.80,77.34,76.35,76.95,2405200,69.27
+2004-09-08,77.40,77.50,76.75,76.79,2192100,69.12
+2004-09-07,76.46,77.80,76.42,77.54,3677500,69.80
+2004-09-03,75.02,76.49,75.00,76.06,2937400,68.47
+2004-09-02,73.86,75.19,73.49,75.15,2000600,67.65
+2004-09-01,74.31,74.74,73.66,73.85,2686500,66.48
+2004-08-31,74.00,74.45,73.58,74.45,1774400,67.02
+2004-08-30,73.72,74.49,73.71,74.02,1569200,66.63
+2004-08-27,73.97,74.20,73.45,73.47,1137900,66.14
+2004-08-26,73.37,74.12,73.31,73.96,1391500,66.58
+2004-08-25,73.20,73.65,72.90,73.37,1850800,66.05
+2004-08-24,73.42,73.69,73.11,73.45,1439900,66.12
+2004-08-23,74.38,74.70,73.21,73.27,1968200,65.96
+2004-08-20,74.21,74.48,73.72,74.38,2732400,66.96
+2004-08-19,74.26,74.57,73.76,74.30,3709500,66.88
+2004-08-18,73.12,74.55,72.98,74.36,3346700,66.94
+2004-08-17,72.30,73.35,72.30,73.07,2586400,65.78
+2004-08-16,71.00,72.03,71.00,71.97,2629100,64.79
+2004-08-13,71.16,71.53,70.90,71.27,2289700,64.16
+2004-08-12,72.22,72.29,71.28,71.31,2360500,64.19
+2004-08-11,70.16,72.31,70.16,72.31,2714100,65.09
+2004-08-10,70.00,70.42,69.65,70.26,2516400,63.25
+2004-08-09,70.65,70.66,69.73,69.95,2227700,62.97
+2004-08-06,70.40,71.40,69.87,70.20,2844900,63.19
+2004-08-05,71.23,71.23,70.17,70.32,3104500,63.30
+2004-08-04,70.84,71.72,70.25,71.46,2224300,64.33
+2004-08-03,71.80,71.80,70.61,70.93,1924300,63.85
+2004-08-02,70.76,71.98,70.51,71.80,2821200,64.63
+2004-07-30,70.66,70.96,70.44,70.96,1951300,63.88
+2004-07-29,71.10,71.11,70.25,70.70,2128000,63.64
+2004-07-28,69.20,71.40,69.20,71.11,3574300,64.01
+2004-07-27,70.20,70.75,69.96,70.22,2631900,62.74
+2004-07-26,69.38,70.37,69.38,70.20,2952000,62.72
+2004-07-23,70.02,70.48,69.85,69.88,3263400,62.44
+2004-07-22,71.30,71.50,70.25,70.37,4268600,62.88
+2004-07-21,73.50,73.70,71.48,71.60,6903200,63.98
+2004-07-20,73.55,74.50,73.14,74.28,5011700,66.37
+2004-07-19,73.12,74.30,72.37,73.85,6144700,65.99
+2004-07-16,72.30,73.20,71.54,73.12,5248600,65.33
+2004-07-15,71.20,72.13,71.01,71.80,3457400,64.15
+2004-07-14,70.60,71.48,70.37,71.26,2782400,63.67
+2004-07-13,70.00,71.02,69.60,70.96,2249400,63.40
+2004-07-12,69.69,70.44,69.51,70.14,2054800,62.67
+2004-07-09,70.82,70.92,69.25,69.68,3497800,62.26
+2004-07-08,71.65,71.65,70.86,70.92,2065900,63.37
+2004-07-07,70.45,72.19,70.45,71.69,3898600,64.06
+2004-07-06,70.70,70.93,69.90,70.51,2368200,63.00
+2004-07-02,70.27,70.80,70.05,70.70,1669200,63.17
+2004-07-01,71.61,71.73,69.66,70.02,3827800,62.56
+2004-06-30,71.02,71.99,70.85,71.36,3687900,63.76
+2004-06-29,71.10,71.55,70.44,71.35,3654400,63.75
+2004-06-28,70.65,72.17,70.52,71.75,2945500,64.11
+2004-06-25,70.90,71.00,70.15,70.15,3677800,62.68
+2004-06-24,71.12,71.20,70.50,70.50,2693500,62.99
+2004-06-23,71.30,71.32,70.35,70.87,2463700,63.32
+2004-06-22,70.46,71.36,70.29,71.11,2356400,63.54
+2004-06-21,71.52,71.80,70.26,70.49,2480900,62.98
+2004-06-18,71.00,71.80,70.56,71.57,2706300,63.95
+2004-06-17,70.60,71.40,70.24,71.19,1946900,63.61
+2004-06-16,70.11,70.90,70.03,70.70,2114200,63.17
+2004-06-15,70.00,70.77,69.55,70.36,3256700,62.87
+2004-06-14,69.95,70.04,69.01,69.45,2884500,62.05
+2004-06-10,69.88,70.22,69.43,70.12,3500400,62.65
+2004-06-09,69.10,69.67,68.95,69.10,2924100,61.74
+2004-06-08,69.40,69.68,68.76,69.08,3281000,61.72
+2004-06-07,67.96,69.65,67.89,69.65,2440300,62.23
+2004-06-04,67.40,68.29,67.40,67.76,1795000,60.54
+2004-06-03,67.00,67.61,67.00,67.25,1704700,60.09
+2004-06-02,66.80,67.45,65.91,67.25,3968300,60.09
+2004-06-01,67.45,67.57,66.04,66.80,4468800,59.69
+2004-05-28,67.90,68.15,67.26,67.70,2836600,60.49
+2004-05-27,69.23,69.25,67.75,67.85,3681400,60.62
+2004-05-26,68.10,68.68,67.71,68.63,3614600,61.32
+2004-05-25,66.77,67.49,65.89,67.21,5926400,60.05
+2004-05-24,67.80,67.80,66.50,66.76,3133300,59.65
+2004-05-21,67.81,68.19,67.00,67.20,3776000,60.04
+2004-05-20,67.72,68.37,67.63,67.81,2612500,60.59
+2004-05-19,68.64,69.72,67.50,67.65,3386900,60.45
+2004-05-18,68.79,69.02,68.18,68.18,3151200,60.92
+2004-05-17,68.25,69.05,68.15,68.58,4309800,61.28
+2004-05-14,70.25,70.93,69.40,69.94,2291400,62.49
+2004-05-13,69.48,71.15,69.48,70.40,3462600,62.90
+2004-05-12,69.15,70.09,68.31,70.08,3828100,62.62
+2004-05-11,69.05,70.38,69.05,69.51,4635200,62.11
+2004-05-10,67.75,68.74,67.62,68.34,5005900,61.06
+2004-05-07,67.25,67.94,66.74,67.86,6843200,60.63
+2004-05-06,69.90,70.10,68.30,68.88,4052800,61.55
+2004-05-05,69.79,70.30,69.30,70.15,2617200,62.68
+2004-05-04,69.60,70.95,68.76,70.04,3959200,62.58
+2004-05-03,68.90,69.94,68.90,69.85,3858600,62.41
+2004-04-30,69.10,69.45,68.65,68.72,4272100,61.40
+2004-04-29,68.23,69.60,68.01,69.00,5062800,61.65
+2004-04-28,69.35,69.36,67.81,67.98,6722900,60.74
+2004-04-27,70.10,70.75,69.81,69.87,5008600,61.97
+2004-04-26,70.20,70.25,69.31,69.62,5201200,61.74
+2004-04-23,71.28,71.28,69.25,69.90,13647800,61.99
+2004-04-22,71.15,71.78,70.60,71.18,4532600,63.13
+2004-04-21,72.00,72.30,70.55,70.70,6464200,62.70
+2004-04-20,73.84,73.84,71.99,71.99,3557300,63.85
+2004-04-19,73.85,74.48,73.50,73.83,3008600,65.48
+2004-04-16,72.95,74.85,72.75,74.21,4567100,65.81
+2004-04-15,72.70,73.00,71.58,72.65,3673100,64.43
+2004-04-14,71.88,72.98,71.67,72.80,3624200,64.56
+2004-04-13,73.10,73.40,71.98,72.38,4474900,64.19
+2004-04-12,73.71,74.01,73.00,73.10,2395000,64.83
+2004-04-08,74.23,74.60,73.27,73.71,1852700,65.37
+2004-04-07,74.08,74.45,73.45,73.98,2564700,65.61
+2004-04-06,74.20,74.34,73.52,74.08,3737500,65.70
+2004-04-05,74.99,75.19,74.31,75.05,3367600,66.56
+2004-04-02,74.91,75.35,73.74,75.21,4154200,66.70
+2004-04-01,74.40,75.47,73.52,75.34,5120000,66.82
+2004-03-31,75.33,75.33,73.90,74.35,4280800,65.94
+2004-03-30,75.07,75.50,74.44,75.23,2393000,66.72
+2004-03-29,73.52,75.40,72.75,75.07,3674300,66.58
+2004-03-26,74.52,74.93,73.35,73.51,3374700,65.19
+2004-03-25,74.95,74.95,74.34,74.53,3730600,66.10
+2004-03-24,75.91,75.92,73.90,74.27,4158300,65.87
+2004-03-23,75.80,76.48,75.74,76.10,3183600,67.49
+2004-03-22,74.60,75.69,74.47,75.60,3168000,67.05
+2004-03-19,75.06,75.22,74.54,75.05,3404400,66.56
+2004-03-18,75.30,76.28,74.16,75.15,3931700,66.65
+2004-03-17,75.65,75.95,75.18,75.55,3106700,67.00
+2004-03-16,75.50,76.20,74.87,75.70,3265400,67.14
+2004-03-15,75.45,75.68,74.76,75.20,3332400,66.69
+2004-03-12,76.00,76.35,75.15,75.70,2946700,67.14
+2004-03-11,75.95,76.35,75.25,75.39,3825400,66.86
+2004-03-10,76.50,77.10,75.80,76.02,3862100,67.42
+2004-03-09,78.28,78.28,76.90,77.05,3823300,68.33
+2004-03-08,78.50,79.46,78.15,78.28,3492200,69.42
+2004-03-05,76.17,78.90,76.10,78.73,4533000,69.82
+2004-03-04,75.96,76.24,75.50,76.17,2121300,67.55
+2004-03-03,75.80,76.37,75.50,76.13,2586200,67.52
+2004-03-02,76.80,77.28,76.08,76.38,4228400,67.74
+2004-03-01,75.50,77.48,75.41,77.25,3796600,68.51
+2004-02-27,75.15,75.40,74.71,74.90,4352500,66.43
+2004-02-26,75.53,75.77,74.77,75.15,6670100,66.65
+2004-02-25,76.26,76.26,75.30,75.52,7565700,66.98
+2004-02-24,78.55,78.84,75.81,76.25,8310700,67.62
+2004-02-23,80.46,80.82,78.66,78.90,3998900,69.97
+2004-02-20,79.97,80.47,79.40,79.66,2605400,70.65
+2004-02-19,79.79,80.00,79.39,79.88,3494100,70.84
+2004-02-18,79.21,79.43,78.76,79.03,2173000,70.09
+2004-02-17,79.12,79.98,78.58,79.20,2171300,70.24
+2004-02-13,79.45,79.67,78.64,79.08,2209000,70.13
+2004-02-12,78.85,79.98,78.72,79.48,2240000,70.49
+2004-02-11,77.55,79.50,76.90,79.29,2929100,70.32
+2004-02-10,77.51,78.45,77.34,77.54,2515700,68.77
+2004-02-09,78.58,78.58,77.25,77.51,1927400,68.74
+2004-02-06,77.50,78.44,77.31,77.77,2447900,68.97
+2004-02-05,77.70,78.09,77.04,77.51,2493200,68.74
+2004-02-04,77.32,77.98,77.30,77.70,2584000,68.91
+2004-02-03,77.50,78.20,77.32,78.06,2384700,69.23
+2004-02-02,77.11,78.33,77.11,77.71,2911600,68.92
+2004-01-30,76.26,77.47,76.10,77.10,2597000,68.38
+2004-01-29,76.61,77.43,76.07,76.71,4234900,68.03
+2004-01-28,78.42,79.20,76.46,76.46,4400200,67.81
+2004-01-27,78.54,79.21,78.50,78.87,3552800,69.49
+2004-01-26,77.66,79.30,77.53,79.24,3977500,69.81
+2004-01-23,78.90,78.95,77.68,78.01,3804200,68.73
+2004-01-22,76.66,80.05,76.66,79.35,8614300,69.91
+2004-01-21,73.00,75.84,72.55,75.67,5470200,66.67
+2004-01-20,73.85,73.85,72.94,73.00,3348300,64.31
+2004-01-16,73.98,74.25,73.01,73.05,2924000,64.36
+2004-01-15,72.71,73.98,72.70,73.69,2723500,64.92
+2004-01-14,71.73,72.75,71.55,72.71,3070900,64.06
+2004-01-13,71.90,71.96,70.75,71.33,3502100,62.84
+2004-01-12,71.75,73.13,71.70,72.24,3569300,63.64
+2004-01-09,72.71,73.73,72.25,72.65,3952800,64.01
+2004-01-08,74.02,74.15,73.29,73.41,3718700,64.68
+2004-01-07,74.30,74.49,73.70,74.21,3059800,65.38
+2004-01-06,73.70,74.48,73.50,74.40,2954800,65.55
+2004-01-05,74.69,74.99,74.00,74.40,3765800,65.55
+2004-01-02,75.05,75.52,73.81,74.09,3444100,65.27
+2003-12-31,75.00,75.95,74.77,75.06,3084700,66.13
+2003-12-30,74.53,75.00,74.15,74.92,2190800,66.01
+2003-12-29,72.95,74.70,72.50,74.52,2404900,65.65
+2003-12-26,72.79,73.10,72.68,72.87,801200,64.20
+2003-12-24,72.80,73.07,72.46,72.80,884500,64.14
+2003-12-23,73.10,73.44,72.50,72.98,2766500,64.30
+2003-12-22,70.50,73.53,70.49,73.45,5424000,64.71
+2003-12-19,70.10,70.65,69.75,70.62,4506300,62.22
+2003-12-18,70.20,70.20,69.57,69.90,2700900,61.58
+2003-12-17,70.45,70.58,69.54,69.77,2827900,61.47
+2003-12-16,69.75,70.65,69.35,70.60,3379300,62.20
+2003-12-15,70.16,70.41,69.52,69.75,2857800,61.45
+2003-12-12,71.85,72.83,69.73,70.01,1942400,61.68
+2003-12-11,70.00,70.75,69.55,70.44,2824100,62.06
+2003-12-10,70.30,70.76,69.71,70.02,2314200,61.69
+2003-12-09,71.00,71.10,70.01,70.30,3000800,61.94
+2003-12-08,70.52,71.09,70.28,71.00,1792900,62.55
+2003-12-05,70.26,70.76,70.11,70.65,2325700,62.24
+2003-12-04,69.51,70.39,69.27,70.36,2491200,61.99
+2003-12-03,70.25,70.47,69.49,70.00,2584700,61.67
+2003-12-02,69.98,70.35,69.93,70.16,3644300,61.81
+2003-12-01,70.25,70.31,69.36,69.59,3046000,61.31
+2003-11-28,70.15,70.24,69.69,70.00,1192900,61.67
+2003-11-26,69.95,70.42,69.76,70.40,1980600,62.02
+2003-11-25,69.34,69.95,69.18,69.87,2297200,61.56
+2003-11-24,69.60,69.80,69.12,69.53,2559500,61.26
+2003-11-21,70.00,70.90,69.24,69.34,4346500,61.09
+2003-11-20,69.49,70.50,69.21,69.54,4390600,61.27
+2003-11-19,68.90,69.84,68.61,69.48,3266200,61.21
+2003-11-18,69.40,69.70,68.47,68.50,4653700,60.35
+2003-11-17,69.05,69.59,68.93,69.46,2401100,61.20
+2003-11-14,69.91,70.00,69.40,69.55,2039800,61.27
+2003-11-13,69.88,70.05,69.32,69.90,2422600,61.58
+2003-11-12,69.40,70.13,68.95,69.98,3370600,61.65
+2003-11-11,69.95,70.10,69.22,69.40,2806800,61.14
+2003-11-10,69.15,70.25,69.12,69.75,3022700,61.45
+2003-11-07,70.35,70.55,69.00,69.15,4128200,60.92
+2003-11-06,70.20,70.35,69.06,70.10,4914300,61.76
+2003-11-05,70.88,71.72,70.51,70.91,3457700,62.47
+2003-11-04,72.14,72.14,70.74,70.87,3287000,62.44
+2003-11-03,71.74,72.44,71.60,72.14,4107000,63.56
+2003-10-31,73.11,73.30,71.68,71.69,5125500,63.16
+2003-10-30,73.20,73.55,72.60,73.11,4990900,64.41
+2003-10-29,74.90,75.00,70.35,73.10,10834500,64.40
+2003-10-28,74.70,75.40,73.90,75.35,3510200,65.99
+2003-10-27,74.36,74.88,73.75,73.80,3038600,64.63
+2003-10-24,73.70,74.36,73.05,74.36,3162700,65.12
+2003-10-23,72.75,74.37,72.75,73.93,3609500,64.74
+2003-10-22,73.36,74.30,71.70,72.75,9540300,63.71
+2003-10-21,73.42,74.34,73.02,74.16,3714000,64.95
+2003-10-20,73.73,73.97,73.09,73.42,3758800,64.30
+2003-10-17,72.35,73.69,72.30,73.28,3670800,64.18
+2003-10-16,72.25,73.70,72.02,72.35,4309400,63.36
+2003-10-15,72.93,73.00,71.70,72.57,2646500,63.55
+2003-10-14,72.46,73.09,71.89,72.89,3904600,63.83
+2003-10-13,71.50,72.39,71.50,72.13,1881800,63.17
+2003-10-10,71.12,71.65,70.97,71.40,2599600,62.53
+2003-10-09,72.31,72.65,71.00,71.26,4331400,62.41
+2003-10-08,71.97,72.45,71.23,72.31,4167100,63.33
+2003-10-07,70.77,71.64,70.05,71.47,3985200,62.59
+2003-10-06,70.94,71.33,70.28,70.97,3335100,62.15
+2003-10-03,71.55,72.01,70.86,70.95,3487600,62.13
+2003-10-02,71.01,71.83,70.66,71.16,3876100,62.32
+2003-10-01,70.60,71.15,70.12,71.01,4472500,62.19
+2003-09-30,69.55,70.95,68.26,70.20,6288200,61.48
+2003-09-29,68.80,69.90,68.70,69.74,3521300,61.08
+2003-09-26,68.70,69.05,68.31,68.86,3357500,60.30
+2003-09-25,68.27,69.15,67.62,68.57,4092100,60.05
+2003-09-24,69.00,69.55,67.71,68.27,3485300,59.79
+2003-09-23,68.56,69.61,68.56,69.40,3448700,60.78
+2003-09-22,69.50,69.50,68.02,68.48,3156900,59.97
+2003-09-19,70.00,70.09,69.16,69.50,3941700,60.86
+2003-09-18,69.13,70.29,69.03,70.12,3539900,61.41
+2003-09-17,68.65,69.83,68.15,69.10,2250400,60.51
+2003-09-16,68.06,69.50,68.06,69.33,2978600,60.72
+2003-09-15,68.00,69.25,67.95,68.05,3529800,59.60
+2003-09-12,67.40,68.10,66.85,67.99,2743200,59.54
+2003-09-11,66.74,68.21,66.73,67.65,4014600,59.24
+2003-09-10,67.90,68.00,66.45,66.68,6617700,58.40
+2003-09-09,69.55,69.56,67.75,68.36,5002000,59.87
+2003-09-08,68.90,69.79,68.82,69.75,3130000,61.08
+2003-09-05,69.13,69.16,68.33,69.09,3889400,60.51
+2003-09-04,69.02,69.74,68.21,69.14,5010700,60.55
+2003-09-03,68.14,69.60,67.46,69.49,7544600,60.86
+2003-09-02,65.90,67.85,65.60,67.70,8111200,59.29
+2003-08-29,64.10,65.05,63.90,64.79,3146800,56.74
+2003-08-28,63.08,64.26,62.80,64.00,2967500,56.05
+2003-08-27,62.50,63.05,62.22,62.89,2943200,55.08
+2003-08-26,63.35,63.55,62.37,63.12,4975500,55.28
+2003-08-25,60.40,63.36,60.11,63.35,7209400,55.48
+2003-08-22,61.25,61.41,60.22,60.40,5068400,52.90
+2003-08-21,60.40,61.30,60.34,61.25,5168800,53.64
+2003-08-20,60.85,61.15,60.20,60.41,5202100,52.90
+2003-08-19,62.01,62.10,60.55,60.90,7185600,53.33
+2003-08-18,62.35,62.94,61.85,62.00,4527000,54.30
+2003-08-15,62.89,62.99,62.12,62.37,1544500,54.62
+2003-08-14,61.75,63.00,61.75,62.74,4039900,54.94
+2003-08-13,63.90,64.15,61.56,62.42,6790000,54.66
+2003-08-12,64.47,65.10,63.38,63.65,4600800,55.74
+2003-08-11,63.87,64.37,63.26,64.29,4229400,56.30
+2003-08-08,64.65,64.74,63.55,63.82,4371500,55.89
+2003-08-07,63.65,64.34,63.18,64.10,5986200,56.14
+2003-08-06,63.45,64.90,63.45,64.50,6491200,56.49
+2003-08-05,63.09,63.80,62.81,63.45,5909600,55.57
+2003-08-04,62.45,63.31,61.50,63.09,6525800,55.25
+2003-08-01,63.00,63.15,62.06,62.45,6216600,54.69
+2003-07-31,64.25,64.74,63.71,64.04,6771100,56.08
+2003-07-30,63.25,63.80,62.50,63.68,4785100,55.77
+2003-07-29,63.77,63.93,62.57,62.80,4986000,55.00
+2003-07-28,64.30,65.11,63.77,64.34,5512200,55.95
+2003-07-25,63.71,65.88,63.70,65.35,5107200,56.83
+2003-07-24,64.39,64.95,63.60,63.60,5163700,55.31
+2003-07-23,63.55,64.84,63.55,64.39,5449400,56.00
+2003-07-22,65.12,65.35,62.80,64.04,9811900,55.69
+2003-07-21,66.77,66.78,65.32,65.32,5056400,56.80
+2003-07-18,68.23,68.23,66.34,66.77,4920200,58.07
+2003-07-17,69.00,69.01,66.39,67.63,5987600,58.81
+2003-07-16,68.80,69.08,68.50,69.00,8412400,60.00
+2003-07-15,70.22,70.50,68.55,69.06,10828100,60.06
+2003-07-14,70.90,72.07,70.82,71.85,3797800,62.48
+2003-07-11,70.00,70.39,69.72,70.35,3304900,61.18
+2003-07-10,70.94,70.94,69.90,70.14,3509500,61.00
+2003-07-09,71.55,71.60,70.35,70.94,2638400,61.69
+2003-07-08,70.90,71.51,70.20,71.35,3272900,62.05
+2003-07-07,71.00,71.74,70.69,70.90,3764400,61.66
+2003-07-03,69.50,70.78,69.50,70.12,2862600,60.98
+2003-07-02,69.50,71.00,69.20,70.79,6868200,61.56
+2003-07-01,67.50,69.38,67.04,69.28,5442500,60.25
+2003-06-30,66.53,67.98,66.39,67.44,4389500,58.65
+2003-06-27,66.50,67.00,65.35,66.48,4898100,57.81
+2003-06-26,67.88,67.88,66.20,66.60,6822800,57.92
+2003-06-25,69.50,70.26,67.70,67.88,7141700,59.03
+2003-06-24,67.05,69.00,66.75,69.00,6758600,60.00
+2003-06-23,67.75,68.20,66.75,67.97,9346100,59.11
+2003-06-20,70.91,71.40,69.75,69.85,6496100,60.74
+2003-06-19,71.25,71.73,70.45,70.90,5415200,61.66
+2003-06-18,70.75,71.51,70.01,71.16,5512200,61.88
+2003-06-17,72.65,73.05,70.90,70.90,8906800,61.66
+2003-06-16,68.56,72.90,68.56,72.67,9996100,63.20
+2003-06-13,66.76,69.10,66.76,68.55,9775600,59.61
+2003-06-12,69.00,69.25,66.40,67.07,15581000,58.33
+2003-06-11,68.01,69.98,68.01,69.70,10566800,60.61
+2003-06-10,71.31,72.00,68.00,69.87,16444700,60.76
+2003-06-09,70.90,72.55,70.51,71.31,17505900,62.01
+2003-06-06,75.35,75.84,74.70,74.94,2700300,65.17
+2003-06-05,75.35,75.58,73.69,74.93,3064000,65.16
+2003-06-04,74.64,75.56,74.34,75.37,3171300,65.54
+2003-06-03,74.00,74.65,73.75,74.61,2403600,64.88
+2003-06-02,73.65,75.11,73.65,74.00,2921600,64.35
+2003-05-30,73.29,74.34,73.21,74.00,3344900,64.35
+2003-05-29,73.90,74.39,72.80,73.09,3178800,63.56
+2003-05-28,72.45,74.88,72.20,73.96,4902900,64.32
+2003-05-27,70.75,72.32,70.55,72.30,3670900,62.87
+2003-05-23,72.06,72.06,71.20,71.26,3642100,61.97
+2003-05-22,71.60,72.45,70.79,72.06,4401000,62.67
+2003-05-21,72.26,72.43,71.50,71.60,3518200,62.27
+2003-05-20,72.45,73.28,71.75,72.51,3296700,63.06
+2003-05-19,73.90,74.17,72.75,72.92,2480300,63.41
+2003-05-16,73.47,75.36,73.34,73.66,4942300,64.06
+2003-05-15,72.92,73.80,72.81,73.47,3331500,63.89
+2003-05-14,73.25,73.47,72.36,72.91,3241400,63.40
+2003-05-13,73.02,73.49,72.75,73.13,1952100,63.60
+2003-05-12,72.44,73.15,72.17,73.01,2219500,63.49
+2003-05-09,72.00,72.75,71.50,72.45,3696700,63.00
+2003-05-08,72.46,72.48,71.40,71.51,3756700,62.19
+2003-05-07,73.41,73.41,72.16,72.46,3857200,63.01
+2003-05-06,73.13,73.70,72.80,73.40,3121600,63.83
+2003-05-05,73.70,73.73,72.41,72.83,2249700,63.34
+2003-05-02,72.30,73.88,72.00,73.05,3243900,63.53
+2003-05-01,72.39,72.42,71.50,72.20,3154300,62.79
+2003-04-30,72.85,73.30,72.36,72.39,3700300,62.95
+2003-04-29,73.47,73.70,72.53,73.00,3209400,63.48
+2003-04-28,71.98,73.46,71.98,73.22,2530400,63.67
+2003-04-25,72.40,72.40,71.68,71.97,2774400,62.25
+2003-04-24,73.19,73.60,72.47,72.54,3603000,62.74
+2003-04-23,73.43,74.49,72.70,73.37,4451800,63.46
+2003-04-22,72.07,73.66,71.76,73.42,4316100,63.50
+2003-04-21,72.90,72.90,71.90,72.07,2432200,62.33
+2003-04-17,72.18,72.74,71.61,72.67,3194900,62.85
+2003-04-16,73.10,73.40,71.95,72.03,4572600,62.30
+2003-04-15,71.49,73.40,71.32,73.10,7515200,63.23
+2003-04-14,69.98,71.58,69.60,71.49,7036700,61.83
+2003-04-11,68.57,69.45,68.00,69.01,3229400,59.69
+2003-04-10,67.59,68.27,67.51,68.27,3068000,59.05
+2003-04-09,67.52,69.19,67.52,67.59,2568800,58.46
+2003-04-08,67.74,68.78,67.64,68.28,2439900,59.06
+2003-04-07,69.00,69.90,67.59,67.60,3454200,58.47
+2003-04-04,68.00,69.21,67.78,68.10,3075700,58.90
+2003-04-03,67.40,68.30,66.70,67.60,4650800,58.47
+2003-04-02,67.55,67.76,66.41,66.63,4127700,57.63
+2003-04-01,65.40,67.04,65.30,66.81,3842400,57.79
+2003-03-31,64.65,66.90,64.65,65.35,5533500,56.52
+2003-03-28,66.78,66.93,65.85,66.70,2205200,57.69
+2003-03-27,66.31,67.09,65.80,66.77,2760000,57.75
+2003-03-26,66.00,66.89,65.80,66.31,4170100,57.35
+2003-03-25,66.12,66.30,65.44,65.69,3945700,56.82
+2003-03-24,67.62,67.62,65.75,65.99,3263100,57.08
+2003-03-21,65.73,67.62,65.61,67.62,4073900,58.49
+2003-03-20,66.00,66.02,65.10,65.74,4492500,56.86
+2003-03-19,64.92,66.50,64.85,66.44,3552000,57.47
+2003-03-18,64.53,65.01,64.33,64.92,4466300,56.15
+2003-03-17,62.25,64.67,62.08,64.53,5257300,55.81
+2003-03-14,62.18,62.98,61.64,62.58,4963900,54.13
+2003-03-13,60.50,62.40,60.35,62.18,5957300,53.78
+2003-03-12,58.85,60.40,58.83,60.39,6810100,52.23
+2003-03-11,59.00,60.01,58.40,59.25,9779700,51.25
+2003-03-10,60.58,61.76,58.55,58.93,26625300,50.97
+2003-03-07,62.36,63.38,61.66,63.28,3707500,54.73
+2003-03-06,62.95,63.08,62.00,62.36,3025000,53.94
+2003-03-05,63.10,63.40,62.52,62.95,3347500,54.45
+2003-03-04,64.20,64.21,63.02,63.14,2565200,54.61
+2003-03-03,64.10,64.95,64.10,64.24,3130000,55.56
+2003-02-28,64.00,64.74,63.60,64.10,2772000,55.44
+2003-02-27,63.80,64.71,63.31,63.93,2820100,55.29
+2003-02-26,63.96,64.33,63.61,64.00,2519300,55.35
+2003-02-25,63.47,64.09,62.26,63.96,3325400,55.32
+2003-02-24,64.56,64.62,63.15,63.37,3375000,54.81
+2003-02-21,64.07,65.05,63.10,64.81,3790500,56.06
+2003-02-20,65.07,65.50,63.91,63.93,2966300,55.29
+2003-02-19,65.10,65.29,64.70,64.92,1932300,56.15
+2003-02-18,64.95,65.68,64.72,65.10,2867200,56.31
+2003-02-14,62.40,64.48,62.35,64.45,3705900,55.74
+2003-02-13,63.12,63.35,61.40,62.15,3342400,53.75
+2003-02-12,63.01,63.63,62.80,63.02,2276200,54.51
+2003-02-11,64.42,64.65,62.70,63.00,2709300,54.49
+2003-02-10,63.11,64.21,63.11,64.21,2957100,55.54
+2003-02-07,63.50,63.85,62.62,63.10,3256700,54.58
+2003-02-06,64.00,64.50,63.00,63.01,2712100,54.50
+2003-02-05,64.80,65.65,64.00,64.10,2640200,55.44
+2003-02-04,64.50,64.51,63.39,64.22,2438100,55.54
+2003-02-03,64.60,65.02,64.00,64.89,2664100,56.12
+2003-01-31,63.81,65.39,63.75,64.70,4602900,55.96
+2003-01-30,65.20,65.50,63.40,63.50,2883200,54.92
+2003-01-29,64.71,65.50,63.81,65.50,3807700,56.65
+2003-01-28,64.16,64.78,63.76,64.70,4144200,55.62
+2003-01-27,64.60,65.51,63.69,64.15,4753700,55.15
+2003-01-24,67.50,67.63,65.34,65.80,3996000,56.57
+2003-01-23,68.15,68.25,67.20,67.52,4248400,58.05
+2003-01-22,68.75,68.76,67.01,67.60,5288900,58.12
+2003-01-21,69.80,69.95,68.91,68.92,2702700,59.25
+2003-01-17,68.96,69.84,68.87,69.69,2926600,59.91
+2003-01-16,69.14,70.09,68.75,68.96,3184200,59.29
+2003-01-15,70.05,70.05,68.52,69.14,5200000,59.44
+2003-01-14,69.80,70.05,68.86,70.05,6408300,60.22
+2003-01-13,69.39,70.40,69.10,70.00,4137600,60.18
+2003-01-10,68.21,68.90,67.73,68.65,3831700,59.02
+2003-01-09,68.92,69.00,67.80,68.20,3406500,58.63
+2003-01-08,68.20,69.12,67.90,68.52,2498000,58.91
+2003-01-07,69.00,69.10,68.15,68.20,2391900,58.63
+2003-01-06,68.00,69.60,67.77,69.18,3866800,59.47
+2003-01-03,66.90,67.85,66.81,67.83,3334100,58.31
+2003-01-02,64.95,66.63,64.91,66.53,3558400,57.20
+2002-12-31,65.19,65.19,63.78,64.33,2879600,55.30
+2002-12-30,65.19,65.35,64.20,65.04,3289700,55.92
+2002-12-27,66.35,66.44,64.72,65.20,1956000,56.05
+2002-12-26,66.40,67.30,65.95,66.49,1790200,57.16
+2002-12-24,65.92,66.48,65.91,66.34,872900,57.03
+2002-12-23,66.90,67.50,65.72,66.42,2810500,57.10
+2002-12-20,68.47,68.73,66.49,66.70,4947500,57.34
+2002-12-19,67.96,68.60,67.00,67.52,3339900,58.05
+2002-12-18,68.00,68.20,67.05,67.56,2989900,58.08
+2002-12-17,67.50,68.71,67.40,68.10,3173000,58.55
+2002-12-16,66.86,67.99,66.53,67.53,3922200,58.06
+2002-12-13,65.85,66.90,65.82,66.61,4398900,57.26
+2002-12-12,65.95,66.08,65.06,65.30,2655800,56.14
+2002-12-11,64.30,66.00,64.30,65.62,3468700,56.41
+2002-12-10,63.60,65.13,63.40,65.09,3782000,55.96
+2002-12-09,63.66,64.40,63.42,63.84,3027700,54.88
+2002-12-06,63.21,64.09,62.45,63.82,3187300,54.87
+2002-12-05,64.05,64.05,63.14,63.20,2946000,54.33
+2002-12-04,64.10,64.83,63.85,64.05,3595900,55.06
+2002-12-03,63.61,64.75,63.55,64.10,3208500,55.11
+2002-12-02,64.10,64.95,63.61,63.61,4559800,54.69
+2002-11-29,64.16,64.16,62.95,63.05,1497000,54.20
+2002-11-27,62.45,64.19,62.14,63.56,5289900,54.64
+2002-11-26,63.49,63.49,61.91,62.00,5246000,53.30
+2002-11-25,64.85,64.90,63.01,63.48,4461700,54.57
+2002-11-22,65.10,65.61,64.10,64.85,4062000,55.75
+2002-11-21,63.15,65.37,63.10,65.10,4333900,55.97
+2002-11-20,62.60,64.00,62.36,63.15,4520900,54.29
+2002-11-19,62.55,62.89,62.20,62.65,5406600,53.86
+2002-11-18,64.60,64.73,61.65,63.00,6684800,54.16
+2002-11-15,66.39,66.40,64.51,64.55,4709400,55.49
+2002-11-14,64.31,66.60,64.31,66.38,3482800,57.07
+2002-11-13,64.32,65.70,63.70,64.30,4645400,55.28
+2002-11-12,65.51,66.10,64.22,64.31,5040700,55.29
+2002-11-11,66.01,66.01,64.60,65.50,2763900,56.31
+2002-11-08,66.45,67.10,66.00,66.00,3334300,56.74
+2002-11-07,68.21,68.21,66.56,66.90,4351100,57.51
+2002-11-06,67.75,68.45,66.01,68.21,5230800,58.64
+2002-11-05,68.06,69.00,67.50,68.00,2930700,58.46
+2002-11-04,67.45,69.69,67.05,68.05,3045500,58.50
+2002-11-01,66.87,67.50,65.80,67.45,3801300,57.99
+2002-10-31,68.10,68.20,66.30,66.86,4458500,57.48
+2002-10-30,67.70,68.35,67.28,67.69,3340000,58.19
+2002-10-29,68.00,68.48,66.26,67.30,3654600,57.86
+2002-10-28,68.51,69.89,68.12,68.47,3430900,58.58
+2002-10-25,68.10,69.10,66.50,68.50,4646300,58.61
+2002-10-24,70.95,70.95,67.79,68.10,5778000,58.26
+2002-10-23,70.00,70.38,68.01,70.05,4540500,59.93
+2002-10-22,69.87,70.18,69.39,70.00,4475300,59.89
+2002-10-21,71.90,72.12,69.75,69.86,7098400,59.77
+2002-10-18,68.51,72.00,67.91,71.89,5819300,61.51
+2002-10-17,69.60,71.35,68.19,68.50,5475500,58.61
+2002-10-16,69.59,70.84,69.21,69.60,6175200,59.55
+2002-10-15,69.25,71.25,68.35,70.98,9261700,60.73
+2002-10-14,64.90,67.50,64.88,66.48,4201500,56.88
+2002-10-11,64.60,65.72,64.52,65.08,5300400,55.68
+2002-10-10,61.90,64.43,61.45,63.75,4619100,54.54
+2002-10-09,63.30,63.55,61.60,61.70,5050700,52.79
+2002-10-08,62.40,65.25,62.07,63.93,5834500,54.70
+2002-10-07,62.60,64.00,61.63,61.70,4471200,52.79
+2002-10-04,65.07,65.18,62.68,63.15,6312700,54.03
+2002-10-03,64.63,66.37,64.24,64.70,8511000,55.35
+2002-10-02,65.23,67.18,64.00,64.62,7561600,55.29
+2002-10-01,62.75,65.47,62.50,65.22,12201000,55.80
+2002-09-30,61.52,61.52,58.85,59.54,10991500,50.94
+2002-09-27,64.25,65.00,61.40,61.51,6354300,52.63
+2002-09-26,63.95,65.10,62.75,64.87,6354200,55.50
+2002-09-25,63.61,64.99,61.90,63.23,7149100,54.10
+2002-09-24,65.00,66.47,63.00,63.60,8256300,54.41
+2002-09-23,64.35,65.95,62.05,65.50,8103600,56.04
+2002-09-20,66.34,66.99,64.20,64.60,9017000,55.27
+2002-09-19,66.40,68.99,66.25,66.50,5400700,56.89
+2002-09-18,64.55,68.49,63.90,67.60,12167800,57.84
+2002-09-17,71.00,71.30,66.01,66.25,9771500,56.68
+2002-09-16,72.25,72.30,69.55,70.98,7153900,60.73
+2002-09-13,72.99,73.70,72.38,72.70,4172200,62.20
+2002-09-12,75.25,75.26,72.60,72.99,4555900,62.45
+2002-09-11,76.00,76.00,75.17,75.33,2619100,64.45
+2002-09-10,75.90,77.00,74.79,75.15,3558900,64.30
+2002-09-09,74.55,77.00,74.51,76.72,3101800,65.64
+2002-09-06,75.21,75.75,74.40,74.62,2153500,63.84
+2002-09-05,73.73,74.92,72.70,74.31,3756700,63.58
+2002-09-04,73.02,74.80,72.39,74.48,3334000,63.72
+2002-09-03,75.71,75.71,72.60,72.91,4011200,62.38
+2002-08-30,76.00,76.90,75.69,75.78,2248300,64.83
+2002-08-29,75.86,76.90,75.34,75.99,3037900,65.01
+2002-08-28,75.59,76.30,75.30,75.91,2608000,64.95
+2002-08-27,76.56,76.71,75.05,75.39,3044400,64.50
+2002-08-26,76.50,77.00,75.59,76.81,2002200,65.72
+2002-08-23,76.08,77.35,76.00,76.40,2597300,65.36
+2002-08-22,76.22,76.95,74.91,76.08,2693700,65.09
+2002-08-21,77.25,77.49,75.55,76.70,2444500,65.62
+2002-08-20,77.08,77.13,75.83,76.45,2960800,65.41
+2002-08-19,76.00,77.40,75.95,77.33,3078500,66.16
+2002-08-16,75.46,77.55,75.11,76.30,3705300,65.28
+2002-08-15,76.20,76.89,75.00,75.51,4689100,64.60
+2002-08-14,73.06,76.11,72.90,76.11,5692700,65.12
+2002-08-13,74.00,74.60,72.76,72.76,3929800,62.25
+2002-08-12,74.35,75.02,73.55,74.10,3408500,63.40
+2002-08-09,73.23,75.60,72.22,75.10,3926800,64.25
+2002-08-08,71.67,74.00,70.50,73.22,4643800,62.64
+2002-08-07,72.46,72.46,69.40,71.67,5211300,61.32
+2002-08-06,71.36,72.85,70.43,71.51,6976200,61.18
+2002-08-05,72.15,73.87,70.76,73.01,5703200,62.46
+2002-08-02,74.50,74.64,71.20,72.15,5565100,61.73
+2002-08-01,74.97,75.50,73.53,74.86,4795300,64.05
+2002-07-31,74.65,74.98,72.85,74.89,4905700,64.07
+2002-07-30,73.90,75.22,73.30,74.65,4014500,63.87
+2002-07-29,72.07,73.99,71.72,73.90,5454300,63.23
+2002-07-26,69.53,72.00,69.30,71.90,3678300,61.23
+2002-07-25,70.00,71.10,67.25,69.28,6294700,59.00
+2002-07-24,65.29,70.50,64.03,70.02,7837500,59.63
+2002-07-23,67.00,68.38,66.35,67.04,6666600,57.09
+2002-07-22,68.68,70.23,66.60,67.00,6668100,57.06
+2002-07-19,69.40,70.60,68.40,68.68,5123700,58.49
+2002-07-18,72.68,73.00,70.15,70.80,4631100,60.30
+2002-07-17,73.28,73.44,72.10,72.58,5407900,61.81
+2002-07-16,72.60,73.99,72.11,72.63,6534200,61.85
+2002-07-15,70.80,72.85,70.50,72.73,6490500,61.94
+2002-07-12,72.10,72.43,70.00,70.63,4843300,60.15
+2002-07-11,69.70,72.10,68.80,71.89,6439100,61.22
+2002-07-10,70.80,71.30,69.19,69.71,6009800,59.37
+2002-07-09,73.01,73.25,69.50,69.90,4214500,59.53
+2002-07-08,73.80,74.48,72.00,72.91,3346300,62.09
+2002-07-05,72.10,73.20,72.05,73.10,1806600,62.25
+2002-07-03,72.10,72.67,70.10,71.85,5110200,61.19
+2002-07-02,73.20,74.25,72.51,72.74,4204900,61.95
+2002-07-01,73.85,74.99,73.40,73.55,4693200,62.64
+2002-06-28,75.01,75.70,73.69,73.75,9634000,62.81
+2002-06-27,73.96,75.50,73.80,75.11,6581900,63.97
+2002-06-26,73.10,73.50,72.00,72.96,6704900,62.14
+2002-06-25,76.00,77.42,74.60,74.75,3871600,63.66
+2002-06-24,74.75,76.86,74.50,76.00,5534000,64.72
+2002-06-21,75.65,76.10,74.70,74.91,5143000,63.80
+2002-06-20,77.64,78.20,76.16,76.42,3201500,65.08
+2002-06-19,79.20,79.23,78.27,78.39,2453000,66.76
+2002-06-18,78.39,80.00,77.60,79.40,3637500,67.62
+2002-06-17,76.20,78.50,76.10,78.29,2729700,66.67
+2002-06-14,75.60,76.40,75.12,76.40,3997200,65.06
+2002-06-13,78.08,78.08,75.57,75.69,3267500,64.46
+2002-06-12,76.15,77.25,76.06,77.04,3639000,65.61
+2002-06-11,77.87,78.65,76.60,76.70,3545700,65.32
+2002-06-10,77.66,79.00,77.61,78.47,2444900,66.83
+2002-06-07,78.00,79.25,77.26,77.47,3868400,65.98
+2002-06-06,78.68,79.00,77.64,78.00,2633800,66.43
+2002-06-05,78.78,78.89,78.00,78.63,2537200,66.96
+2002-06-04,78.61,78.80,77.65,77.98,4145700,66.41
+2002-06-03,80.00,80.10,78.55,78.61,3071800,66.95
+2002-05-31,80.43,80.97,79.88,80.01,3187900,68.14
+2002-05-30,78.75,79.80,78.67,79.73,2862000,67.90
+2002-05-29,78.74,79.75,78.74,78.90,1734300,67.19
+2002-05-28,78.80,79.33,78.45,78.84,2119900,67.14
+2002-05-24,79.00,79.70,78.83,78.90,2088300,67.19
+2002-05-23,79.85,79.89,78.69,79.00,2825400,67.28
+2002-05-22,78.52,79.80,78.43,79.77,2410500,67.93
+2002-05-21,79.00,79.26,78.51,78.51,3494300,66.86
+2002-05-20,80.10,80.10,79.45,79.50,2624500,67.70
+2002-05-17,80.41,80.69,80.00,80.35,1955700,68.43
+2002-05-16,79.90,81.08,79.90,80.61,1879100,68.65
+2002-05-15,81.00,81.30,80.00,80.00,3856900,68.13
+2002-05-14,79.40,81.43,79.15,81.30,3365900,69.24
+2002-05-13,78.01,79.58,78.01,79.48,2548500,67.69
+2002-05-10,79.19,79.19,78.05,78.05,2816200,66.47
+2002-05-09,79.10,80.64,78.90,79.20,3154400,67.45
+2002-05-08,80.17,80.46,79.48,79.50,4083600,67.70
+2002-05-07,79.80,80.65,79.46,80.01,2877900,68.14
+2002-05-06,80.23,80.98,79.80,79.81,2461000,67.97
+2002-05-03,79.50,80.37,79.40,80.13,2786000,68.24
+2002-05-02,79.00,79.30,78.90,79.30,3203300,67.53
+2002-05-01,79.17,79.50,78.70,79.25,3249200,67.49
+2002-04-30,78.50,79.15,78.32,78.93,3170600,67.22
+2002-04-29,78.80,79.20,78.50,78.75,2992900,67.07
+2002-04-26,79.70,79.75,78.81,79.00,3741200,67.28
+2002-04-25,80.23,80.23,79.53,79.93,3310900,67.79
+2002-04-24,80.70,81.30,79.96,80.63,2779200,68.38
+2002-04-23,78.95,80.80,78.61,80.70,5293000,68.44
+2002-04-22,80.77,81.38,80.22,80.30,2373000,68.10
+2002-04-19,80.45,80.45,79.87,80.02,3428900,67.87
+2002-04-18,80.70,81.19,79.51,80.23,3321200,68.04
+2002-04-17,81.50,81.70,80.25,80.50,3714500,68.27
+2002-04-16,81.10,81.98,80.51,81.93,2925800,69.49
+2002-04-15,81.05,81.42,80.50,80.70,2666600,68.44
+2002-04-12,81.60,82.84,81.45,81.49,3297600,69.11
+2002-04-11,82.19,82.60,81.32,81.52,3264200,69.14
+2002-04-10,82.75,83.30,82.20,83.04,3418200,70.43
+2002-04-09,83.00,83.40,82.53,83.00,3613500,70.39
+2002-04-08,82.97,84.10,82.82,83.10,4088400,70.48
+2002-04-05,82.85,83.40,82.71,82.98,2762200,70.38
+2002-04-04,81.10,82.87,81.10,82.63,4353200,70.08
+2002-04-03,81.05,81.40,80.35,81.10,3118100,68.78
+2002-04-02,80.14,81.32,80.01,80.80,3769400,68.53
+2002-04-01,79.88,80.15,79.44,79.89,2397300,67.76
+2002-03-28,80.00,80.26,79.40,79.88,2762900,67.75
+2002-03-27,79.98,80.21,79.79,80.10,2981300,67.93
+2002-03-26,78.80,79.97,78.80,79.73,2969900,67.62
+2002-03-25,79.87,79.99,79.19,79.19,2401500,67.16
+2002-03-22,79.69,80.35,79.43,80.00,2325200,67.85
+2002-03-21,79.74,80.22,78.80,80.09,3220500,67.93
+2002-03-20,80.00,80.00,79.00,79.04,4135200,67.04
+2002-03-19,80.60,80.90,79.86,80.00,2766100,67.85
+2002-03-18,81.39,81.75,80.15,80.51,2319700,68.28
+2002-03-15,80.49,81.58,79.96,81.29,5438700,68.94
+2002-03-14,79.95,80.26,79.50,79.89,2637000,67.76
+2002-03-13,79.22,80.05,79.22,80.00,3601300,67.85
+2002-03-12,79.79,80.38,79.33,80.12,3045100,67.95
+2002-03-11,79.36,80.17,79.10,79.80,3469200,67.68
+2002-03-08,80.54,80.54,78.85,79.01,5020400,67.01
+2002-03-07,80.55,81.31,79.40,79.60,4015500,67.51
+2002-03-06,79.30,81.31,79.30,80.30,4001500,68.10
+2002-03-05,79.31,79.74,78.95,78.98,5587400,66.98
+2002-03-04,79.49,80.87,79.32,79.41,4931800,67.35
+2002-03-01,78.40,79.49,78.33,79.49,3492900,67.42
+2002-02-28,77.92,78.58,77.35,78.25,4446800,66.37
+2002-02-27,77.22,78.48,77.06,77.91,3707800,66.08
+2002-02-26,77.55,78.38,76.71,76.77,4316800,65.11
+2002-02-25,76.40,78.00,76.40,77.55,4209900,65.77
+2002-02-22,75.45,76.23,75.08,76.00,5045000,64.46
+2002-02-21,77.40,77.96,75.35,75.35,6486200,63.91
+2002-02-20,76.85,78.00,75.40,77.40,10299200,65.64
+2002-02-19,77.55,79.94,77.55,78.45,4172200,66.53
+2002-02-15,77.83,78.60,77.25,77.75,3387600,65.94
+2002-02-14,78.76,80.01,77.20,77.58,4858700,65.80
+2002-02-13,79.06,79.25,77.35,79.01,4884500,67.01
+2002-02-12,79.76,80.39,78.90,79.06,4355800,67.05
+2002-02-11,79.10,80.15,78.70,79.75,3571000,67.64
+2002-02-08,77.40,79.65,77.10,79.50,4799000,67.43
+2002-02-07,77.50,78.40,76.00,77.48,7488800,65.71
+2002-02-06,78.80,78.88,76.81,78.02,4788200,66.17
+2002-02-05,77.75,79.45,77.10,79.45,9098100,67.38
+2002-02-04,81.40,81.68,79.39,79.50,3740800,67.43
+2002-01-31,81.35,81.36,79.30,80.95,4638900,68.66
+2002-01-30,79.97,82.18,78.74,81.86,4735900,69.43
+2002-01-29,82.02,82.10,79.72,79.96,4637500,67.82
+2002-01-28,81.60,82.30,80.73,82.11,3357600,69.36
+2002-01-25,81.90,81.91,80.75,81.30,4859300,68.67
+2002-01-24,83.15,83.29,81.49,81.50,5166000,68.84
+2002-01-23,83.14,83.75,82.99,83.15,3489800,70.24
+2002-01-22,83.00,83.25,82.40,83.14,3945300,70.23
+2002-01-18,82.00,82.65,81.90,82.60,2919200,69.77
+2002-01-17,82.30,82.45,81.80,82.10,3923000,69.35
+2002-01-16,82.65,83.15,81.00,82.15,5086400,69.39
+2002-01-15,79.80,82.25,79.65,82.15,7210200,69.39
+2002-01-14,79.00,80.19,78.80,79.00,5042400,66.73
+2002-01-11,77.96,78.09,77.48,78.05,3202800,65.93
+2002-01-10,76.75,77.89,76.60,77.36,3685700,65.35
+2002-01-09,75.96,76.82,75.91,76.50,5565700,64.62
+2002-01-08,76.20,77.00,75.50,75.78,6404900,64.01
+2002-01-07,78.05,78.87,75.98,76.15,6337700,64.32
+2002-01-04,79.00,79.30,78.24,78.45,4405600,66.27
+2002-01-03,79.06,79.38,78.56,79.36,3684400,67.04
+2002-01-02,79.50,79.74,78.30,79.62,3213100,67.26
+2001-12-31,79.64,79.97,79.05,79.50,2301900,67.15
+2001-12-28,80.47,80.47,79.06,79.79,2106000,67.40
+2001-12-27,78.75,80.00,78.73,79.97,1851000,67.55
+2001-12-26,79.61,79.65,78.69,79.15,2156100,66.86
+2001-12-24,80.00,80.29,79.30,79.51,1459200,67.16
+2001-12-21,80.10,80.39,78.70,80.09,4508300,67.65
+2001-12-20,79.25,80.20,78.75,80.05,3594300,67.62
+2001-12-19,78.00,79.45,77.90,79.45,3347100,67.11
+2001-12-18,77.90,78.39,77.24,78.01,3821800,65.90
+2001-12-17,77.57,78.35,77.03,77.90,4273500,65.80
+2001-12-14,77.45,77.64,75.80,76.77,3761300,64.85
+2001-12-13,78.75,79.10,77.05,77.49,3669500,65.46
+2001-12-12,78.65,79.25,77.90,78.50,3174100,66.31
+2001-12-11,79.00,79.35,78.30,78.65,3953700,66.44
+2001-12-10,77.86,78.98,77.85,78.15,4602900,66.01
+2001-12-07,76.50,78.57,76.27,77.67,6688900,65.61
+2001-12-06,77.20,77.50,75.19,76.50,10574500,64.62
+2001-12-05,78.35,78.40,77.10,77.85,6058600,65.76
+2001-12-04,78.05,78.35,77.01,78.32,3411300,66.16
+2001-12-03,78.40,78.50,77.10,77.60,3888800,65.55
+2001-11-30,79.05,79.20,78.02,78.60,3225200,66.39
+2001-11-29,78.89,80.25,78.83,79.40,2884400,67.07
+2001-11-28,80.24,80.50,78.54,78.99,3779300,66.72
+2001-11-27,81.40,81.52,80.06,80.64,2181600,68.12
+2001-11-26,81.05,81.50,80.71,81.50,2562500,68.84
+2001-11-23,80.05,80.95,79.75,80.55,1372600,68.04
+2001-11-21,80.87,81.05,79.50,80.20,2121500,67.75
+2001-11-20,80.80,81.50,80.40,80.87,2980000,68.31
+2001-11-19,80.86,81.30,80.00,80.80,4733500,68.25
+2001-11-16,82.00,82.00,80.50,81.11,3267600,68.51
+2001-11-15,83.96,84.20,81.82,82.16,3903700,69.40
+2001-11-14,84.48,84.78,83.00,83.58,2937100,70.60
+2001-11-13,83.75,84.33,83.51,84.28,2671700,71.19
+2001-11-12,82.85,83.15,80.80,82.81,1782600,69.95
+2001-11-09,83.55,84.14,81.50,82.25,2743900,69.48
+2001-11-08,84.49,84.60,82.60,83.00,3407600,70.11
+2001-11-07,83.12,85.14,83.12,84.39,4277000,71.28
+2001-11-06,82.70,83.22,81.57,83.22,3294500,70.30
+2001-11-05,82.79,84.01,82.79,83.18,3515000,70.26
+2001-11-02,82.35,82.89,82.00,82.56,2566000,69.74
+2001-11-01,80.96,83.00,80.88,82.63,5064000,69.80
+2001-10-31,79.23,80.97,78.55,80.96,4284300,68.39
+2001-10-30,79.40,79.49,78.28,79.03,3393500,66.76
+2001-10-29,80.66,80.66,79.09,79.80,3044400,67.41
+2001-10-26,80.55,81.24,79.69,80.95,2897900,68.13
+2001-10-25,79.50,80.35,78.80,80.35,3916900,67.62
+2001-10-24,80.45,80.45,79.50,79.55,3241800,66.95
+2001-10-23,80.83,81.27,79.80,80.45,2664800,67.70
+2001-10-22,80.74,81.55,80.34,80.83,3076300,68.02
+2001-10-19,80.70,81.50,79.66,80.99,3398800,68.16
+2001-10-18,80.85,82.16,80.85,81.10,3869000,68.25
+2001-10-17,81.83,81.95,80.85,80.85,5244200,68.04
+2001-10-16,80.15,82.25,79.90,81.58,4988100,68.66
+2001-10-15,77.90,79.35,77.00,78.95,5120700,66.44
+2001-10-12,77.50,78.11,76.44,77.43,4992200,65.16
+2001-10-11,80.45,80.46,77.09,77.60,8253800,65.31
+2001-10-10,82.75,82.76,80.30,80.45,4172900,67.70
+2001-10-09,82.75,83.38,82.17,83.00,2781300,69.85
+2001-10-08,82.49,83.04,81.70,82.82,2596600,69.70
+2001-10-05,82.01,82.90,81.65,82.49,3381100,69.42
+2001-10-04,82.34,83.25,81.93,82.11,4627300,69.10
+2001-10-03,82.25,84.01,81.55,82.59,5025200,69.51
+2001-10-02,80.20,82.58,80.20,82.50,3961000,69.43
+2001-10-01,80.06,81.19,79.76,80.90,4120300,68.08
+2001-09-28,80.25,80.50,78.55,80.06,4054400,67.38
+2001-09-27,78.50,79.94,78.23,79.88,3124300,67.23
+2001-09-26,78.00,78.75,77.67,78.64,3571700,66.18
+2001-09-25,76.43,78.06,76.10,77.30,4668600,65.05
+2001-09-24,76.44,77.40,75.40,75.43,4698500,63.48
+2001-09-21,75.50,76.60,74.00,75.44,6524700,63.49
+2001-09-20,78.30,78.60,76.75,77.15,5633000,64.93
+2001-09-19,80.00,82.00,78.22,79.70,7816300,67.07
+2001-09-18,78.30,81.75,78.22,80.03,8093800,67.35
+2001-09-17,74.90,77.70,74.81,77.60,9770400,65.31
+2001-09-10,74.24,76.00,73.90,75.45,3142000,63.50
+2001-09-07,76.00,76.10,73.71,74.64,4666400,62.82
+2001-09-06,76.60,77.60,75.50,75.70,3116100,63.71
+2001-09-05,76.30,77.50,75.71,76.50,3577000,64.38
+2001-09-04,76.22,77.84,75.10,76.71,5066100,64.56
+2001-08-31,76.75,77.15,75.46,76.21,4074100,64.14
+2001-08-30,78.05,78.36,77.04,77.15,3367600,64.93
+2001-08-29,76.95,77.89,76.55,77.55,3419600,65.26
+2001-08-28,78.90,79.05,76.50,76.64,5117800,64.50
+2001-08-27,80.00,80.00,78.27,78.80,4049300,66.32
+2001-08-24,81.52,81.52,77.96,79.10,6250700,66.57
+2001-08-23,81.90,82.24,80.30,81.42,3128300,68.52
+2001-08-22,83.00,83.08,81.00,82.00,4542400,69.01
+2001-08-21,84.75,84.75,83.01,83.02,2604200,69.87
+2001-08-20,84.35,84.84,84.25,84.79,1368300,71.36
+2001-08-17,84.96,85.15,84.02,84.35,1760000,70.99
+2001-08-16,84.85,85.75,84.74,85.00,2888900,71.53
+2001-08-15,85.25,85.50,84.70,84.85,2377000,71.41
+2001-08-14,84.64,85.55,84.55,85.20,3763900,71.70
+2001-08-13,84.30,84.85,83.45,84.09,1911700,70.77
+2001-08-10,84.15,84.86,83.65,84.40,2180100,71.03
+2001-08-09,83.50,84.05,82.36,83.91,2073000,70.62
+2001-08-08,83.40,83.62,82.83,83.50,1927800,70.27
+2001-08-07,83.18,83.76,82.97,83.50,1774300,70.27
+2001-08-06,84.00,84.10,82.64,83.18,2087500,70.00
+2001-08-03,84.35,84.48,82.92,83.73,2032300,70.47
+2001-08-02,84.10,84.50,83.13,84.41,2825400,71.04
+2001-08-01,83.40,84.69,83.36,84.38,2211900,71.01
+2001-07-31,83.35,84.18,82.90,83.25,3130000,70.06
+2001-07-30,82.90,83.75,82.80,83.45,2256100,70.23
+2001-07-27,81.60,82.80,81.55,82.75,2737800,69.64
+2001-07-26,82.40,82.74,82.02,82.55,2457400,69.22
+2001-07-25,83.24,83.24,81.55,82.65,2372800,69.30
+2001-07-24,83.60,84.10,82.26,82.59,2457700,69.25
+2001-07-23,83.68,84.30,83.32,83.55,1477900,70.06
+2001-07-20,84.00,84.41,83.30,83.93,2905100,70.38
+2001-07-19,85.00,85.15,83.40,83.50,3825300,70.02
+2001-07-18,85.12,85.14,84.25,84.88,2949800,71.17
+2001-07-17,86.09,86.70,84.87,85.13,3177500,71.38
+2001-07-16,86.44,87.10,85.67,86.08,2020700,72.18
+2001-07-13,85.17,86.25,85.17,86.04,2310700,72.15
+2001-07-12,84.45,85.94,83.69,85.42,2610800,71.63
+2001-07-11,83.51,84.39,83.47,83.85,2663900,70.31
+2001-07-10,85.51,85.56,83.78,84.06,2748400,70.49
+2001-07-09,84.90,86.00,84.35,85.51,3087600,71.70
+2001-07-06,86.29,86.29,84.60,85.00,2275500,71.27
+2001-07-05,85.32,86.05,85.25,85.34,2060400,71.56
+2001-07-03,85.00,85.25,84.76,85.20,1563500,71.44
+2001-07-02,84.55,85.25,84.00,85.03,4432000,71.30
+2001-06-29,85.50,85.55,83.50,85.03,3890000,71.30
+2001-06-28,84.95,86.48,84.80,85.99,2750000,72.10
+2001-06-27,85.50,85.90,84.55,84.55,2473600,70.90
+2001-06-26,85.66,86.00,84.95,85.00,3677700,71.27
+2001-06-25,87.75,87.87,85.40,85.66,4095300,71.83
+2001-06-22,86.88,87.85,85.68,87.49,4139100,73.36
+2001-06-21,84.11,86.72,84.00,86.13,6772000,72.22
+2001-06-20,82.06,84.55,81.80,84.01,3250600,70.44
+2001-06-19,81.70,82.85,81.02,82.31,2848700,69.02
+2001-06-18,82.26,82.26,81.15,81.60,2307100,68.42
+2001-06-15,81.93,82.35,80.65,80.66,5138100,67.63
+2001-06-14,82.28,83.45,81.76,82.68,4149500,69.33
+2001-06-13,83.75,84.60,82.50,82.93,2770700,69.54
+2001-06-12,84.03,84.42,83.18,84.00,1914900,70.44
+2001-06-11,84.50,85.07,84.06,84.28,2260800,70.67
+2001-06-08,84.03,84.14,83.45,83.81,1368800,70.28
+2001-06-07,82.80,84.20,82.76,84.00,2920200,70.44
+2001-06-06,82.11,82.88,81.95,82.30,3138900,69.01
+2001-06-05,82.24,83.00,81.78,82.86,2462900,69.48
+2001-06-04,82.20,82.75,81.40,82.74,1578400,69.38
+2001-06-01,82.35,82.35,81.10,82.20,3246800,68.93
+2001-05-31,82.35,82.76,81.40,82.44,3643400,69.13
+2001-05-30,81.25,82.55,80.95,82.21,3972200,68.93
+2001-05-29,80.14,81.40,79.91,80.50,3000100,67.50
+2001-05-25,79.99,80.05,78.61,79.24,1849000,66.44
+2001-05-24,81.20,82.25,78.99,79.15,6399800,66.37
+2001-05-23,77.30,80.52,77.26,79.81,6414500,66.92
+2001-05-22,75.21,76.36,74.76,76.36,4700800,64.03
+2001-05-21,76.75,76.75,74.75,75.21,4164400,63.07
+2001-05-18,77.15,77.55,74.60,75.56,4058200,63.36
+2001-05-17,78.50,78.60,76.20,77.08,4638200,64.63
+2001-05-16,78.85,79.74,77.85,79.50,3523200,66.66
+2001-05-15,78.71,79.24,77.70,78.35,2999000,65.70
+2001-05-14,78.10,78.99,77.45,78.81,2356700,66.08
+2001-05-11,79.87,79.94,76.83,77.20,2827200,64.73
+2001-05-10,78.65,79.56,78.07,79.02,2358700,66.26
+2001-05-09,80.50,80.50,78.50,78.60,3185300,65.91
+2001-05-08,79.21,80.80,79.15,80.20,2683500,67.25
+2001-05-07,80.20,80.24,78.55,79.26,2149400,66.46
+2001-05-04,79.00,80.10,78.52,79.00,2578900,66.24
+2001-05-03,78.86,79.11,77.24,78.70,2372700,65.99
+2001-05-02,79.54,79.74,78.37,79.11,2339900,66.34
+2001-05-01,80.26,80.58,79.36,79.94,2257300,67.03
+2001-04-30,80.10,81.55,80.02,80.26,2919000,67.30
+2001-04-27,80.25,80.70,79.04,80.70,2600600,67.67
+2001-04-26,80.00,81.50,79.80,80.25,2846000,67.29
+2001-04-25,78.38,80.59,78.35,80.20,3400300,67.00
+2001-04-24,79.00,80.00,78.10,78.13,2479900,65.27
+2001-04-23,78.25,78.56,76.15,77.80,2926700,64.99
+2001-04-20,78.62,79.04,77.84,78.25,3674900,65.37
+2001-04-19,78.20,79.40,78.00,78.85,3681300,65.87
+2001-04-18,78.11,79.25,76.60,78.20,6042800,65.33
+2001-04-17,76.00,78.46,75.92,78.11,3729400,65.25
+2001-04-16,75.95,77.00,74.70,76.00,3193600,63.49
+2001-04-12,74.80,76.10,74.00,74.45,3967000,62.19
+2001-04-11,76.50,77.75,74.78,75.50,4733500,63.07
+2001-04-10,79.23,79.30,76.60,77.40,3917900,64.66
+2001-04-09,78.65,80.55,78.65,79.63,2860400,66.52
+2001-04-06,78.85,79.75,78.08,78.15,3683800,65.29
+2001-04-05,79.42,79.42,76.30,78.10,6031200,65.24
+2001-04-04,79.10,79.26,76.90,78.42,5572300,65.51
+2001-04-03,80.75,81.95,80.50,80.90,6312900,67.58
+2001-04-02,78.70,81.10,78.48,80.50,4354500,67.25
+2001-03-30,78.95,79.60,78.40,79.60,3458300,66.50
+2001-03-29,78.65,79.40,77.57,79.00,3534100,66.00
+2001-03-28,76.80,79.46,76.15,78.40,4758500,65.49
+2001-03-27,74.55,76.80,74.40,76.80,4323900,64.16
+2001-03-26,75.36,76.73,73.20,74.00,3802400,61.82
+2001-03-23,76.05,76.45,75.03,75.61,5070400,63.16
+2001-03-22,76.45,77.88,76.02,76.95,5246500,64.28
+2001-03-21,76.65,77.96,76.54,76.80,5312800,64.16
+2001-03-20,77.10,79.00,75.15,77.00,5864000,64.32
+2001-03-19,75.65,76.35,74.47,76.00,4112600,63.49
+2001-03-16,73.24,76.63,73.24,75.64,6097600,63.19
+2001-03-15,74.66,74.79,72.80,73.94,5349500,61.77
+2001-03-14,75.00,76.95,73.60,74.65,4390100,62.36
+2001-03-13,77.60,77.60,73.50,76.10,5934200,63.57
+2001-03-12,78.50,79.20,76.63,76.65,3791300,64.03
+2001-03-09,80.35,80.59,79.00,79.90,2828000,66.75
+2001-03-08,80.60,81.23,80.08,81.00,2826700,67.67
+2001-03-07,80.14,81.17,79.00,80.85,3321900,67.54
+2001-03-06,82.14,82.14,79.45,79.89,3103000,66.74
+2001-03-05,81.20,82.10,79.75,81.89,3016100,68.41
+2001-03-02,81.10,82.75,80.60,81.20,3343500,67.83
+2001-03-01,79.50,81.91,79.02,81.60,4960000,68.17
+2001-02-28,79.00,79.76,76.90,79.70,3576200,66.58
+2001-02-27,77.50,78.50,76.70,77.80,3924700,64.99
+2001-02-26,78.86,78.87,76.00,77.75,5026900,64.95
+2001-02-23,80.96,81.50,78.50,79.49,4901000,66.40
+2001-02-22,81.24,81.59,80.30,81.06,4000700,67.72
+2001-02-21,82.00,82.90,81.18,81.99,4024100,68.49
+2001-02-20,81.95,82.66,81.62,82.58,3345800,68.99
+2001-02-16,81.00,83.00,81.00,82.45,4574400,68.88
+2001-02-15,81.49,81.65,79.00,80.52,4662200,67.27
+2001-02-14,81.40,82.56,80.80,81.74,4919300,68.28
+2001-02-13,82.00,82.00,80.40,81.30,3828600,67.92
+2001-02-12,81.52,83.20,81.10,82.00,3699800,68.50
+2001-02-09,82.00,82.60,81.12,81.52,4371900,68.10
+2001-02-08,80.95,82.20,80.40,82.10,6074600,68.58
+2001-02-07,78.45,79.98,77.80,79.00,5209400,66.00
+2001-02-06,77.75,78.51,77.47,78.45,5313600,65.54
+2001-02-05,78.00,78.25,77.05,77.59,4076800,64.82
+2001-02-02,76.56,78.90,76.48,78.27,5216600,65.39
+2001-02-01,75.15,77.75,75.01,76.50,4573000,63.91
+2001-01-31,73.50,75.95,72.08,74.18,6572900,61.97
+2001-01-30,72.95,74.00,72.23,73.23,6127700,61.18
+2001-01-29,75.00,75.72,72.70,72.95,5916900,60.94
+2001-01-26,77.69,78.19,76.44,76.75,2969500,63.87
+2001-01-25,74.50,77.88,74.50,77.69,6942000,64.65
+2001-01-24,75.31,76.06,72.75,74.50,9713500,61.99
+2001-01-23,76.38,76.94,75.12,76.19,5021700,63.40
+2001-01-22,76.94,77.25,76.25,76.69,6501100,63.81
+2001-01-19,77.00,77.38,75.25,76.81,7033800,63.92
+2001-01-18,80.19,80.44,77.12,77.31,4793900,64.33
+2001-01-17,79.75,80.75,79.19,79.75,6151400,66.36
+2001-01-16,78.31,79.31,77.81,78.25,3966600,65.11
+2001-01-12,76.12,78.44,75.94,77.50,5139500,64.49
+2001-01-11,79.12,79.44,75.50,76.38,8430700,63.55
+2001-01-10,78.88,79.75,77.44,77.81,5491900,64.75
+2001-01-09,79.62,80.50,77.06,77.88,4498100,64.80
+2001-01-08,79.50,81.00,78.75,79.69,4240600,66.31
+2001-01-05,78.50,81.00,77.62,78.94,7519700,65.69
+2001-01-04,80.81,81.25,75.06,76.38,10277500,63.55
+2001-01-03,84.50,87.12,80.62,80.94,6488200,67.35
+2001-01-02,85.25,87.94,82.25,84.75,4027600,70.52
+2000-12-29,87.88,89.38,86.75,86.75,2618400,72.19
+2000-12-28,86.12,88.00,85.81,87.00,2144700,72.39
+2000-12-27,85.44,86.50,85.06,86.00,2055800,71.56
+2000-12-26,82.38,86.06,82.19,85.38,3289000,71.04
+2000-12-22,85.06,85.50,80.12,81.88,5150100,68.13
+2000-12-21,84.06,86.19,84.00,85.06,4193200,70.78
+2000-12-20,84.00,85.44,83.06,84.06,4305500,69.95
+2000-12-19,87.56,87.69,82.81,84.00,5111200,69.90
+2000-12-18,84.81,89.31,84.81,87.81,5861900,73.07
+2000-12-15,82.81,85.25,82.69,84.75,4631600,70.52
+2000-12-14,83.00,84.50,81.25,83.31,4638100,69.33
+2000-12-13,83.00,84.25,83.00,83.62,4031500,69.59
+2000-12-12,83.44,83.81,81.81,83.25,2696200,69.27
+2000-12-11,83.00,85.62,83.00,84.25,3476700,70.11
+2000-12-08,82.62,83.81,81.31,83.00,3572600,69.07
+2000-12-07,82.12,83.81,81.12,82.00,3649800,68.23
+2000-12-06,82.62,84.44,81.19,82.12,6378700,68.34
+2000-12-05,77.88,82.56,77.81,82.06,4190700,68.29
+2000-12-04,78.75,79.12,77.75,78.00,3058000,64.91
+2000-12-01,79.62,79.62,77.75,78.50,2613500,65.32
+2000-11-30,79.81,79.94,79.00,79.00,5837200,65.74
+2000-11-29,80.06,80.81,78.31,79.56,3201100,66.21
+2000-11-28,78.50,81.19,78.00,80.06,3598900,66.62
+2000-11-27,76.88,78.56,76.62,78.38,2281000,65.22
+2000-11-24,78.38,78.44,76.31,76.62,882900,63.76
+2000-11-22,78.44,79.69,78.00,78.50,3091300,65.32
+2000-11-21,77.44,78.31,75.88,78.31,2453900,65.17
+2000-11-20,77.81,79.38,77.69,77.88,2508300,64.80
+2000-11-17,78.75,79.81,77.50,77.94,2951300,64.85
+2000-11-16,77.38,79.00,76.56,78.62,3035300,65.43
+2000-11-15,78.50,78.62,77.31,78.00,2804900,64.91
+2000-11-14,76.50,77.94,76.06,77.62,3519300,64.59
+2000-11-13,76.50,78.44,75.19,76.06,2661700,63.29
+2000-11-10,76.75,78.50,75.56,76.88,3036100,63.97
+2000-11-09,73.69,77.75,73.31,76.75,4375400,63.87
+2000-11-08,73.19,73.94,72.50,73.25,2727500,60.95
+2000-11-07,75.50,76.75,73.62,73.81,2807300,61.42
+2000-11-06,74.38,76.31,73.12,75.81,2439700,63.08
+2000-11-03,74.62,75.31,72.19,73.88,2682500,61.47
+2000-11-02,76.75,77.56,71.75,74.56,5474000,62.04
+2000-11-01,77.50,78.69,77.06,77.50,3317300,64.49
+2000-10-31,78.75,79.50,75.75,77.00,5758200,64.07
+2000-10-30,77.75,80.00,77.75,79.50,2981600,66.15
+2000-10-27,74.62,78.62,74.56,78.19,4507300,65.06
+2000-10-26,76.50,76.88,74.12,74.19,4490300,61.50
+2000-10-25,74.50,76.25,73.94,74.75,3652000,61.97
+2000-10-24,73.12,75.69,73.12,74.00,4005600,61.34
+2000-10-23,75.88,75.88,72.62,73.38,3213200,60.83
+2000-10-20,77.56,77.81,74.62,75.06,4642300,62.23
+2000-10-19,73.31,77.56,73.31,77.56,9702900,64.30
+2000-10-18,70.44,71.19,69.50,70.81,4304200,58.70
+2000-10-17,71.25,71.75,70.38,70.44,3108900,58.39
+2000-10-16,70.00,71.81,69.81,71.00,3070700,58.86
+2000-10-13,69.88,71.81,69.62,70.88,5095500,58.75
+2000-10-12,71.00,71.06,68.12,70.00,4435500,58.03
+2000-10-11,68.50,71.12,68.19,71.12,4824700,58.96
+2000-10-10,69.88,69.94,66.12,68.00,3317600,56.37
+2000-10-09,69.38,71.50,68.81,69.81,2527400,57.87
+2000-10-06,71.31,71.31,68.56,69.25,2764000,57.41
+2000-10-05,69.56,71.69,69.56,71.56,3758100,59.32
+2000-10-04,70.25,71.81,69.25,69.31,3854800,57.46
+2000-10-03,73.31,74.38,70.44,70.81,3776700,58.70
+2000-10-02,70.50,74.00,70.44,73.75,3042300,61.14
+2000-09-29,71.00,72.88,70.56,71.50,4363400,59.27
+2000-09-28,68.25,71.50,67.75,71.00,4502000,58.86
+2000-09-27,67.88,68.44,66.31,68.19,3046000,56.53
+2000-09-26,67.88,68.94,67.12,67.81,2995000,56.21
+2000-09-25,68.00,68.31,67.56,67.81,2653200,56.21
+2000-09-22,66.12,68.38,65.75,67.75,5972600,56.16
+2000-09-21,63.12,65.62,62.81,65.19,3071500,54.04
+2000-09-20,63.12,63.88,62.06,62.50,2476700,51.81
+2000-09-19,63.06,64.38,62.50,63.00,2802500,52.23
+2000-09-18,63.75,64.12,63.00,63.00,3268100,52.23
+2000-09-15,66.38,66.38,64.25,64.81,4247100,53.73
+2000-09-14,64.88,65.31,64.25,65.02,5081700,53.90
+2000-09-13,61.75,66.19,61.75,64.88,10266100,53.78
+2000-09-12,59.50,62.00,58.81,61.00,4463900,50.57
+2000-09-11,57.88,59.81,57.88,59.50,3624900,49.32
+2000-09-08,55.31,58.44,55.25,58.12,4647600,48.18
+2000-09-07,54.38,55.81,54.12,55.56,3564300,46.06
+2000-09-06,53.88,55.06,53.75,53.94,2995700,44.71
+2000-09-05,52.38,53.56,52.06,52.97,4313500,43.91
+2000-09-01,54.00,54.06,52.56,52.88,2717800,43.83
+2000-08-31,53.94,54.38,53.75,53.77,2418500,44.57
+2000-08-30,53.88,54.25,53.44,54.00,2602000,44.76
+2000-08-25,55.81,56.38,54.94,55.25,2688200,45.80
+2000-08-24,58.00,58.25,55.12,55.25,3588900,45.80
+2000-08-23,58.75,58.81,57.75,58.25,3240000,48.29
+2000-08-22,59.25,59.38,58.50,59.00,2234500,48.91
+2000-08-21,58.50,59.12,58.44,58.94,1898400,48.86
+2000-08-18,58.50,58.75,57.88,58.38,4223100,48.39
+2000-08-17,57.00,57.69,56.75,57.56,2098100,47.72
+2000-08-16,57.12,57.81,56.75,57.25,2620800,47.46
+2000-08-15,57.94,57.94,56.69,57.56,2871800,47.72
+2000-08-14,57.12,58.00,56.75,57.94,2289500,48.03
+2000-08-11,55.75,57.88,55.75,57.38,3926800,47.56
+2000-08-10,56.38,56.56,55.12,55.69,2108600,46.16
+2000-08-09,56.00,56.88,55.19,56.38,3888300,46.73
+2000-08-08,55.00,56.00,54.38,55.31,4298800,45.85
+2000-08-07,52.94,54.81,52.69,54.00,6544800,44.76
+2000-08-04,51.62,52.75,51.00,52.50,5465800,43.52
+2000-08-03,48.19,51.44,48.12,50.62,4927700,41.97
+2000-08-02,49.38,50.00,48.12,48.38,4781000,40.10
+2000-08-01,50.00,50.06,48.50,49.38,5849700,40.93
+2000-07-31,50.00,50.88,49.81,50.00,2678000,41.45
+2000-07-28,52.50,52.81,50.00,50.38,3771000,41.76
+2000-07-27,51.69,52.75,51.19,51.38,3240100,42.59
+2000-07-26,53.62,53.81,51.00,51.38,4190600,42.36
+2000-07-25,54.75,55.06,54.31,54.81,3516900,45.19
+2000-07-24,51.50,54.00,51.50,53.75,3091600,44.31
+2000-07-21,51.38,51.88,50.50,51.69,3063900,42.61
+2000-07-20,50.75,51.94,50.69,51.56,4881900,42.51
+2000-07-19,52.44,52.44,49.88,50.19,4323900,41.38
+2000-07-18,53.00,53.19,52.06,52.25,2985700,43.08
+2000-07-17,54.56,54.56,53.12,53.12,3037900,43.80
+2000-07-14,54.19,54.69,53.75,54.62,5141300,45.04
+2000-07-13,55.25,55.75,52.75,54.38,10830700,44.83
+2000-07-12,57.50,58.31,55.47,57.06,3624200,47.05
+2000-07-11,57.56,58.94,57.38,58.75,2408600,48.44
+2000-07-10,57.00,58.25,56.38,57.38,2093800,47.30
+2000-07-07,57.62,58.50,57.00,57.50,2273200,47.41
+2000-07-06,54.00,56.62,54.00,56.44,2102500,46.53
+2000-07-05,53.56,55.50,53.50,54.00,2336900,44.52
+2000-07-03,52.56,53.88,52.44,53.56,1188900,44.16
+2000-06-30,53.50,53.88,51.25,52.19,4132000,43.03
+2000-06-29,54.25,54.69,53.38,53.44,3301800,44.06
+2000-06-28,56.38,57.62,55.25,55.30,2358700,45.59
+2000-06-27,56.75,57.19,55.56,56.25,2066800,46.38
+2000-06-26,55.75,56.69,55.38,55.75,1636400,45.96
+2000-06-23,55.94,57.00,55.50,55.94,2001400,46.12
+2000-06-22,55.69,56.25,53.56,55.84,3704000,46.04
+2000-06-21,55.06,56.06,55.06,55.31,2884000,45.60
+2000-06-20,56.81,57.31,55.00,55.00,3572100,45.35
+2000-06-19,56.75,57.75,56.12,56.88,4362300,46.89
+2000-06-16,59.75,59.88,56.25,56.75,4997900,46.79
+2000-06-15,61.50,61.50,59.00,60.00,3628600,49.47
+2000-06-14,59.69,62.00,59.69,62.00,2137200,51.12
+2000-06-13,59.88,60.44,59.56,60.38,2150100,49.78
+2000-06-12,60.62,61.12,59.50,60.31,1758100,49.73
+2000-06-08,61.56,61.94,61.12,61.44,1637800,50.65
+2000-06-07,61.38,62.56,60.88,62.06,1461900,51.17
+2000-06-06,61.94,61.94,60.31,61.38,2017000,50.60
+2000-06-05,63.25,63.31,61.56,61.81,2255900,50.96
+2000-06-01,59.69,61.63,59.56,60.94,2970400,50.24
+2000-05-31,59.75,60.13,59.19,60.13,2018700,49.57
+2000-05-30,59.00,60.81,59.00,60.31,2007200,49.73
+2000-05-26,59.00,59.25,58.50,59.06,1958400,48.69
+2000-05-25,59.38,60.13,58.50,58.63,4803600,48.33
+2000-05-24,57.00,59.75,57.00,59.75,5196600,49.26
+2000-05-23,58.75,59.12,56.00,57.13,6877500,47.10
+2000-05-22,61.50,61.75,59.94,60.25,2917400,49.67
+2000-05-19,61.00,61.63,60.69,60.75,4146500,50.09
+2000-05-18,62.00,63.00,62.00,62.56,2391000,51.58
+2000-05-17,61.50,62.12,61.31,62.06,3212700,51.17
+2000-05-16,63.25,63.75,61.63,62.31,3580600,51.37
+2000-05-15,60.31,63.44,60.31,63.44,2877800,52.30
+2000-05-12,59.25,60.75,59.25,60.31,3055200,49.73
+2000-05-11,59.75,60.69,59.06,60.00,2690300,49.47
+2000-05-10,56.75,58.31,56.75,57.75,2515200,47.61
+2000-05-09,57.38,58.69,56.06,56.69,2082400,46.74
+2000-05-08,54.94,57.75,54.94,56.69,2101900,46.74
+2000-05-05,54.62,55.94,54.00,55.12,1786700,45.45
+2000-05-04,56.44,56.44,54.69,55.06,2732700,45.40
+2000-05-03,56.94,57.25,55.94,56.44,2747300,46.53
+2000-05-02,58.75,58.75,56.00,56.81,4723700,46.84
+2000-05-01,60.38,60.62,58.69,58.75,2521100,48.44
+2000-04-28,62.00,62.00,59.62,60.31,2903100,49.73
+2000-04-27,62.87,62.94,60.88,62.87,2814400,51.84
+2000-04-26,64.25,64.50,63.00,63.75,2157300,52.56
+2000-04-25,65.62,65.62,64.50,65.00,4139100,53.36
+2000-04-24,60.38,64.25,60.38,63.69,3299200,52.28
+2000-04-20,59.81,60.81,59.06,60.81,2320300,49.92
+2000-04-19,61.50,61.50,59.44,59.69,2253500,49.00
+2000-04-18,61.25,62.19,61.12,62.00,2533400,50.90
+2000-04-17,61.00,61.63,60.19,61.50,4133500,50.49
+2000-04-14,62.12,62.19,58.44,61.88,3979700,50.79
+2000-04-13,62.25,62.94,61.88,62.62,3765900,51.41
+2000-04-12,60.00,64.12,59.94,63.06,5619200,51.77
+2000-04-11,59.62,59.94,58.81,59.38,2821800,48.74
+2000-04-10,59.19,60.88,59.19,59.38,2401700,48.74
+2000-04-07,60.56,60.94,59.81,59.81,2560900,49.10
+2000-04-06,59.75,61.06,59.75,60.81,2816200,49.92
+2000-04-05,58.69,60.44,58.69,59.81,3616600,49.10
+2000-04-04,59.38,60.44,58.06,58.50,5023900,48.02
+2000-04-03,57.75,59.87,57.19,59.87,5053700,49.15
+2000-03-31,57.00,57.56,55.63,56.56,3931100,46.43
+2000-03-30,58.25,58.50,55.06,56.25,4351200,46.18
+2000-03-29,59.69,60.00,57.94,58.25,3969600,47.82
+2000-03-28,58.63,60.25,58.63,58.88,2967000,48.33
+2000-03-27,60.62,61.44,58.50,59.38,3363300,48.74
+2000-03-24,62.50,64.00,60.75,61.63,4441700,50.59
+2000-03-23,59.50,62.69,58.00,62.50,7292600,51.31
+2000-03-22,62.00,62.38,61.19,61.86,5745300,50.78
+2000-03-21,57.75,62.75,57.69,62.12,5026700,51.00
+2000-03-20,61.00,61.12,57.19,58.37,3881700,47.92
+2000-03-17,60.38,63.19,60.00,61.00,4876300,50.08
+2000-03-16,58.25,60.81,57.75,60.75,7835600,49.87
+2000-03-15,52.12,56.81,52.00,55.81,4462700,45.82
+2000-03-14,52.06,52.63,51.44,51.88,3156100,42.58
+2000-03-13,49.81,51.56,49.31,51.56,2616300,42.33
+2000-03-10,49.63,50.44,48.81,50.06,2996900,41.10
+2000-03-09,50.44,50.50,48.13,49.44,2929100,40.58
+2000-03-08,48.50,51.75,47.87,50.44,4084100,41.40
+2000-03-07,51.00,51.00,47.94,48.44,4816000,39.76
+2000-03-06,52.88,52.94,51.31,51.62,2970200,42.38
+2000-03-03,53.87,53.94,52.37,53.06,4119300,43.56
+2000-03-02,52.63,52.63,51.13,51.88,3089900,42.58
+2000-03-01,53.62,54.56,52.63,52.81,3542500,43.35
+2000-02-29,53.31,53.56,52.81,53.00,3422800,43.51
+2000-02-28,51.25,54.25,51.25,53.75,3936200,44.12
+2000-02-25,51.13,52.50,50.19,50.75,3066800,41.66
+2000-02-24,52.00,52.00,49.81,50.50,4003900,41.46
+2000-02-22,51.31,53.31,51.19,52.63,4024600,43.20
+2000-02-18,53.06,53.31,50.81,51.00,3115400,41.87
+2000-02-17,55.75,55.81,52.44,53.19,7310700,43.66
+2000-02-16,55.75,55.75,54.56,55.12,4419100,45.25
+2000-02-15,54.62,55.44,54.44,54.81,4769600,45.00
+2000-02-14,54.75,55.50,53.62,54.00,3926300,44.33
+2000-02-11,54.44,55.88,54.13,54.75,3544100,44.94
+2000-02-10,56.00,56.50,53.12,54.44,4956400,44.69
+2000-02-09,58.37,58.37,56.19,56.44,3053000,46.33
+2000-02-08,58.88,59.25,58.06,58.44,2575400,47.97
+2000-02-07,59.75,59.75,57.00,57.75,2994800,47.41
+2000-02-04,61.81,62.00,59.25,59.62,3038900,48.95
+2000-02-03,60.25,61.63,59.87,61.56,3604400,50.54
+2000-02-02,60.25,60.88,58.94,60.13,2757200,49.36
+2000-02-01,59.69,60.50,58.75,60.31,3645500,49.51
+2000-01-31,58.12,60.13,57.62,59.94,3261400,49.20
+2000-01-28,58.37,58.69,57.25,58.25,5038000,47.82
+2000-01-27,57.75,59.19,57.00,59.00,4939200,48.43
+2000-01-26,54.72,57.13,54.47,56.64,6232500,46.26
+2000-01-25,55.71,56.33,54.35,54.47,4796100,44.49
+2000-01-24,55.71,56.51,54.96,55.86,3587300,45.63
+2000-01-21,58.80,58.80,55.46,55.46,5341900,45.30
+2000-01-20,59.30,59.48,56.95,58.00,4134400,47.38
+2000-01-19,60.23,61.34,58.93,59.95,3618000,48.97
+2000-01-18,63.88,63.88,59.92,60.16,3568200,49.15
+2000-01-14,62.02,64.25,61.96,64.00,4826100,52.28
+2000-01-13,60.66,61.77,59.17,61.59,3965100,50.31
+2000-01-12,58.49,59.30,57.63,59.17,2412500,48.34
+2000-01-11,57.19,59.61,57.19,58.62,2865500,47.88
+2000-01-10,60.04,60.04,58.31,58.62,2102600,47.88
+2000-01-07,59.61,60.16,58.37,60.04,3071300,49.04
+2000-01-06,55.09,59.73,54.96,59.36,3830500,48.49
+2000-01-05,56.82,57.38,55.40,55.46,3702600,45.30
+2000-01-04,57.19,57.32,55.21,57.07,5516500,46.62
+2000-01-03,59.98,60.54,58.06,58.37,4624700,47.68
+1999-12-31,61.22,62.15,61.03,61.84,726700,50.51
+1999-12-30,60.78,61.77,60.35,61.28,1406200,50.06
+1999-12-29,61.40,61.71,60.66,60.91,1128200,49.75
+1999-12-28,61.96,62.39,61.09,61.53,1565400,50.26
+1999-12-27,61.84,63.32,61.40,61.40,1718300,50.16
+1999-12-23,61.46,61.90,61.40,61.65,1084600,50.36
+1999-12-22,61.90,62.64,61.15,61.15,1926500,49.95
+1999-12-21,59.98,62.21,59.67,61.84,2725700,50.51
+1999-12-20,61.84,62.21,60.60,61.48,2278000,50.22
+1999-12-17,60.04,61.84,60.04,60.97,3876900,49.80
+1999-12-16,62.39,62.39,59.48,60.10,3881200,49.09
+1999-12-15,63.51,63.63,62.45,62.45,2363500,51.02
+1999-12-14,64.87,65.43,63.57,63.63,1931500,51.98
+1999-12-13,64.87,65.24,64.19,64.62,2799200,52.79
+1999-12-10,64.62,65.98,64.13,65.24,2409000,53.29
+1999-12-09,64.37,65.12,63.44,63.69,2511900,52.03
+1999-12-08,63.44,64.06,63.07,63.07,1776200,51.52
+1999-12-07,65.12,65.18,63.38,63.38,3055200,51.77
+1999-12-06,66.23,66.73,65.12,65.55,2037800,53.54
+1999-12-03,65.92,67.78,65.86,66.85,2170600,54.61
+1999-12-02,64.74,65.74,64.62,65.29,1639400,53.33
+1999-12-01,64.99,65.80,64.31,64.99,2669700,53.09
+1999-11-30,64.56,66.66,64.50,65.98,2934500,53.90
+1999-11-29,64.13,64.74,63.69,64.62,2536100,52.79
+1999-11-26,66.23,66.35,64.99,65.05,534200,53.14
+1999-11-24,65.86,66.60,65.43,65.61,1364100,53.59
+1999-11-23,66.11,66.60,65.12,65.30,2658000,53.34
+1999-11-22,67.84,68.21,66.79,66.97,1466000,54.71
+1999-11-19,69.20,69.88,68.40,68.71,2722300,56.12
+1999-11-18,68.89,69.76,67.96,69.45,2819100,56.73
+1999-11-17,71.68,71.99,68.89,68.89,2534600,56.27
+1999-11-16,69.08,72.54,69.08,72.17,3723500,58.95
+1999-11-15,69.57,69.63,68.33,69.08,1201200,56.43
+1999-11-12,70.32,70.32,68.89,69.57,2209000,56.83
+1999-11-11,68.95,69.20,68.33,68.95,1266000,56.32
+1999-11-10,68.21,69.70,67.90,69.14,1377200,56.48
+1999-11-09,69.02,69.39,68.21,68.83,1360800,56.22
+1999-11-08,69.39,69.63,68.77,69.02,1305300,56.38
+1999-11-05,70.44,70.44,69.63,69.82,3370600,57.03
+1999-11-04,69.70,69.70,68.46,68.46,1832000,55.92
+1999-11-03,67.59,68.64,67.10,68.40,2302300,55.87
+1999-11-02,68.09,69.02,67.72,67.72,2417600,55.31
+1999-11-01,70.32,70.44,67.78,68.09,2646900,55.62
+1999-10-29,70.50,71.06,69.26,70.13,3059200,57.29
+1999-10-28,65.86,70.50,65.86,70.50,5167900,57.59
+1999-10-27,62.02,64.74,62.02,64.37,1909900,52.58
+1999-10-26,61.75,62.49,61.26,61.44,1693300,49.97
+1999-10-25,61.14,62.80,60.89,61.69,2265500,50.17
+1999-10-22,62.12,62.99,61.57,61.81,2120600,50.27
+1999-10-21,61.01,61.26,59.90,61.26,2110800,49.82
+1999-10-20,61.20,61.69,59.72,61.26,2848700,49.82
+1999-10-19,62.37,63.48,61.14,61.20,2697600,49.77
+1999-10-18,59.97,61.38,59.90,61.01,2637000,49.62
+1999-10-15,60.03,60.64,59.23,59.97,3515600,48.77
+1999-10-14,62.99,63.23,61.01,61.51,3953000,50.02
+1999-10-13,64.71,65.82,64.34,64.34,2289400,52.33
+1999-10-12,65.57,65.94,64.71,65.27,2042100,53.08
+1999-10-11,65.82,67.11,65.64,66.81,1971600,54.33
+1999-10-08,64.34,66.00,64.22,65.82,1963100,53.53
+1999-10-07,65.70,65.70,64.40,64.53,1516100,52.48
+1999-10-06,64.34,65.88,64.16,65.57,2426100,53.33
+1999-10-05,64.59,65.70,62.68,64.96,4565600,52.83
+1999-10-04,60.64,63.11,60.34,62.68,2200700,50.97
+1999-10-01,60.64,60.83,59.10,59.47,2623700,48.37
+1999-09-30,60.52,62.12,60.40,61.81,2774700,50.27
+1999-09-29,60.09,61.32,59.78,60.52,2936700,49.22
+1999-09-28,57.75,60.21,57.75,60.03,2948100,48.82
+1999-09-27,60.64,60.64,57.93,58.18,2540500,47.31
+1999-09-24,59.78,60.46,59.47,60.34,2579800,49.07
+1999-09-23,59.47,61.26,59.04,59.29,2900300,48.22
+1999-09-22,60.15,60.21,57.81,59.29,4002900,48.22
+1999-09-21,60.34,61.14,59.66,60.27,2509700,49.02
+1999-09-20,61.69,61.75,60.58,61.20,1494000,49.77
+1999-09-17,61.51,62.62,60.95,61.69,2382300,50.17
+1999-09-16,62.86,62.86,60.95,61.38,2258600,49.92
+1999-09-15,64.59,64.96,62.68,62.92,2459800,51.17
+1999-09-14,62.62,63.85,62.00,63.60,1987500,51.72
+1999-09-13,62.18,64.03,62.18,63.35,1933500,51.52
+1999-09-10,62.12,62.86,61.69,62.37,1901000,50.72
+1999-09-09,62.25,62.43,60.64,61.57,3311300,50.07
+1999-09-08,62.49,62.86,61.51,62.62,2197800,50.92
+1999-09-07,65.45,65.51,63.23,63.35,1488700,51.52
+1999-09-03,63.91,65.82,63.85,65.45,1934500,53.23
+1999-09-02,62.62,62.62,61.38,62.12,1637300,50.52
+1999-09-01,61.44,63.29,60.64,63.05,2703400,51.27
+1999-08-31,62.74,62.92,61.26,61.26,2365700,49.82
+1999-08-30,64.46,64.71,61.88,62.49,2185900,50.82
+1999-08-27,66.44,66.74,64.65,65.08,1693800,52.93
+1999-08-26,68.04,68.22,66.56,66.68,2475300,54.23
+1999-08-25,65.57,67.79,65.20,67.67,3160900,55.03
+1999-08-24,63.60,65.20,63.48,64.40,1899800,52.38
+1999-08-23,62.62,63.66,62.43,63.66,1884300,51.77
+1999-08-20,62.86,63.29,61.51,62.12,1604500,50.52
+1999-08-19,63.60,63.66,62.25,62.62,1575900,50.92
+1999-08-18,64.40,64.53,63.48,64.34,1727500,52.33
+1999-08-17,63.85,64.77,63.42,64.59,2004400,52.53
+1999-08-16,63.42,63.85,63.05,63.29,1058000,51.47
+1999-08-13,62.62,63.79,62.00,63.17,2641800,51.37
+1999-08-12,62.49,62.55,60.77,60.77,2569300,49.42
+1999-08-11,62.12,62.92,61.38,62.49,2022400,50.82
+1999-08-10,62.62,62.92,61.14,61.81,1906100,50.27
+1999-08-09,63.05,64.03,62.68,62.74,1496900,51.02
+1999-08-06,63.35,63.91,62.62,62.92,2885100,51.17
+1999-08-05,64.16,65.14,63.35,63.60,3169400,51.72
+1999-08-04,66.81,67.36,63.85,64.34,2881900,52.33
+1999-08-03,67.85,68.10,66.19,66.81,1655100,54.33
+1999-08-02,67.79,68.59,67.61,68.10,2164500,55.38
+1999-07-30,69.89,69.89,67.92,67.98,2368700,55.28
+1999-07-29,67.42,69.64,67.24,69.64,2330500,56.64
+1999-07-28,68.29,69.27,68.29,68.65,1594200,55.83
+1999-07-27,68.08,69.56,68.02,69.07,2048100,55.95
+1999-07-26,67.90,68.02,66.86,67.96,1470100,55.05
+1999-07-23,68.02,68.45,66.80,68.21,1814700,55.25
+1999-07-22,69.93,69.99,68.08,68.08,1644600,55.15
+1999-07-21,69.25,69.86,69.01,69.68,1535100,56.45
+1999-07-20,69.25,69.68,68.88,69.25,1931900,56.10
+1999-07-19,69.37,70.05,69.37,69.74,1942000,56.50
+1999-07-16,69.80,70.36,68.58,70.11,2474200,56.79
+1999-07-15,68.02,70.36,67.84,70.05,3810400,56.75
+1999-07-14,67.29,67.72,66.49,67.41,2013600,54.61
+1999-07-13,66.61,67.22,66.43,66.92,2362500,54.21
+1999-07-12,66.80,66.98,65.81,66.61,1448000,53.96
+1999-07-09,65.81,66.80,65.51,66.80,1667300,54.11
+1999-07-08,66.55,66.61,65.08,65.20,3011300,52.82
+1999-07-07,67.22,67.41,66.49,67.16,1849800,54.41
+1999-07-06,67.90,67.90,66.67,66.98,2236100,54.26
+1999-07-02,67.65,68.08,67.10,67.90,1476700,55.00
+1999-07-01,66.80,67.72,65.51,67.72,3281200,54.86
+1999-06-30,64.71,67.22,63.73,67.04,4540400,54.31
+1999-06-29,62.74,64.58,62.31,64.52,2480000,52.27
+1999-06-28,62.19,63.11,62.07,62.13,2322900,50.33
+1999-06-25,61.88,62.44,61.33,61.45,1875600,49.78
+1999-06-24,62.37,63.11,61.39,61.64,2654700,49.93
+1999-06-23,63.36,63.54,62.25,62.25,3211600,50.43
+1999-06-22,62.93,63.85,62.68,63.60,2788700,51.52
+1999-06-21,62.74,62.99,61.70,62.99,4113500,51.03
+1999-06-18,62.87,63.36,62.74,62.99,3659800,51.03
+1999-06-17,64.09,64.09,62.87,63.23,3933600,51.22
+1999-06-16,64.28,65.20,63.73,64.09,3906800,51.92
+1999-06-15,63.91,64.52,63.66,63.97,1917400,51.82
+1999-06-14,64.71,64.71,63.66,63.97,1547100,51.82
+1999-06-11,63.60,64.34,63.54,63.83,2967600,51.71
+1999-06-10,63.85,64.09,62.62,63.42,5838700,51.37
+1999-06-09,66.73,66.80,64.40,64.65,2316400,52.37
+1999-06-08,67.72,68.02,66.24,66.73,1721000,54.06
+1999-06-07,67.47,67.90,67.22,67.78,1274300,54.91
+1999-06-04,67.04,67.65,66.67,67.59,2462100,54.76
+1999-06-03,66.00,66.24,65.44,66.00,1958200,53.46
+1999-06-02,66.37,66.61,64.52,65.87,2540300,53.36
+1999-06-01,66.67,66.67,64.89,66.12,2515300,53.56
+1999-05-28,66.12,66.98,66.06,66.73,1797700,54.06
+1999-05-27,66.43,66.55,65.63,65.87,2666200,53.36
+1999-05-26,65.94,67.29,65.75,67.29,2759900,54.51
+1999-05-25,65.44,68.02,65.14,65.14,3851500,52.77
+1999-05-24,65.26,65.63,64.65,65.57,4096600,53.11
+1999-05-21,65.94,66.12,64.89,65.08,3021300,52.72
+1999-05-20,67.78,67.90,65.81,66.06,3204800,53.51
+1999-05-19,66.73,67.65,66.18,67.04,3598600,54.31
+1999-05-18,68.70,68.82,66.43,66.49,3795400,53.86
+1999-05-17,69.13,69.56,68.08,68.51,3353100,55.50
+1999-05-14,69.13,69.68,68.76,69.25,3244400,56.10
+1999-05-13,70.97,71.40,69.68,70.42,2106300,57.04
+1999-05-12,71.58,71.58,69.99,70.85,2101000,57.39
+1999-05-11,71.09,72.50,70.60,71.58,2809900,57.99
+1999-05-10,69.99,71.58,69.80,71.34,2753400,57.79
+1999-05-07,67.72,71.95,67.53,70.85,4757900,57.39
+1999-05-06,66.86,67.65,65.81,67.35,3302500,54.56
+1999-05-05,66.55,67.04,65.81,66.86,3564300,54.16
+1999-05-04,66.92,67.78,64.83,65.08,5348900,52.72
+1999-05-03,69.68,69.68,67.04,67.90,2965900,55.00
+1999-04-30,71.34,71.71,69.31,69.68,3045800,56.45
+1999-04-29,70.05,72.01,70.05,71.22,3333000,57.69
+1999-04-28,69.07,70.17,68.94,69.68,1976200,56.45
+1999-04-27,69.47,69.72,68.25,68.80,2751300,55.52
+1999-04-26,70.94,70.94,69.29,69.54,1778700,56.11
+1999-04-23,70.27,71.43,70.15,70.76,1318900,57.10
+1999-04-22,70.70,70.70,68.01,70.09,2918200,56.55
+1999-04-21,69.29,71.06,69.11,70.94,2886700,57.24
+1999-04-20,67.39,70.45,67.33,69.23,3770700,55.86
+1999-04-19,64.83,67.52,64.70,67.15,3754200,54.18
+1999-04-16,66.05,66.60,64.70,64.76,3808100,52.26
+1999-04-15,65.68,67.27,64.58,66.17,3253700,53.39
+1999-04-14,65.07,66.54,64.58,64.83,4047900,52.31
+1999-04-13,67.21,67.27,64.58,65.07,4075100,52.51
+1999-04-12,65.62,67.15,65.19,66.91,3157100,53.99
+1999-04-09,67.27,67.33,66.29,66.42,3107800,53.59
+1999-04-08,68.01,68.01,66.97,67.39,5517400,54.38
+1999-04-07,68.86,68.86,66.97,67.33,5153000,54.33
+1999-04-06,68.50,68.86,66.54,67.70,3956200,54.63
+1999-04-05,69.35,69.35,68.13,68.74,2241400,55.47
+1999-04-01,67.52,68.86,66.29,68.01,2761200,54.87
+1999-03-31,68.62,68.98,66.42,67.76,2296400,54.68
+1999-03-30,68.74,69.05,68.25,68.68,1884800,55.42
+1999-03-29,71.31,71.31,69.05,69.60,3818800,56.16
+1999-03-26,65.93,69.96,65.19,69.96,4187700,56.45
+1999-03-25,65.68,66.17,65.19,65.68,3344300,53.00
+1999-03-24,65.50,65.87,64.09,65.32,2922600,52.70
+1999-03-23,66.29,66.29,64.70,65.44,2792800,52.80
+1999-03-22,66.72,66.78,65.93,66.23,1802900,53.44
+1999-03-19,68.50,68.74,66.60,66.78,3165600,53.89
+1999-03-18,68.43,68.62,68.01,68.50,2959000,55.27
+1999-03-17,68.74,68.80,67.52,68.37,1710100,55.17
+1999-03-16,70.21,70.27,67.82,68.98,3162200,55.66
+1999-03-15,69.05,70.82,68.98,70.33,1995000,56.75
+1999-03-12,71.92,71.92,69.23,69.23,1992800,55.86
+1999-03-11,71.92,72.47,70.57,71.31,2155800,57.54
+1999-03-10,71.68,71.68,71.06,71.43,2221500,57.64
+1999-03-09,70.33,71.74,70.09,71.55,2995900,57.74
+1999-03-08,69.29,70.39,68.01,69.78,2401200,56.31
+1999-03-05,68.98,69.41,68.07,69.23,2925500,55.86
+1999-03-04,67.03,67.33,65.32,66.60,3368900,53.74
+1999-03-03,66.97,68.01,66.66,66.78,2099800,53.89
+1999-03-02,68.50,68.50,66.54,66.91,2544500,53.99
+1999-03-01,68.50,68.68,67.52,68.25,1919700,55.07
+1999-02-26,67.52,68.92,66.36,68.50,2945300,55.27
+1999-02-25,66.78,67.95,65.93,67.15,3526200,54.18
+1999-02-24,70.82,71.68,67.76,67.76,1950800,54.68
+1999-02-23,70.70,71.25,70.21,71.06,1649000,57.34
+1999-02-22,70.88,71.98,70.39,71.55,1947000,57.74
+1999-02-19,71.80,72.04,70.57,70.70,2219900,57.05
+1999-02-18,72.90,72.90,71.92,72.10,3906400,58.18
+1999-02-17,70.64,73.51,70.15,72.41,3716500,58.43
+1999-02-16,69.23,70.64,68.92,70.64,2466000,57.00
+1999-02-12,70.39,70.82,67.39,67.95,3276100,54.83
+1999-02-11,69.47,70.57,68.80,70.33,2043000,56.75
+1999-02-10,67.76,69.41,67.58,69.29,2275700,55.91
+1999-02-09,66.66,68.01,66.36,67.76,2222600,54.68
+1999-02-08,67.27,67.33,66.48,66.72,1607900,53.84
+1999-02-05,68.25,68.25,67.21,67.46,2431200,54.43
+1999-02-04,70.57,70.70,68.19,68.25,2992900,55.07
+1999-02-03,70.45,71.37,69.54,70.39,2528300,56.80
+1999-02-02,69.96,70.82,68.98,70.45,2306400,56.85
+1999-02-01,70.82,70.94,69.47,70.51,2065200,56.90
+1999-01-29,70.39,71.86,69.84,71.31,2735600,57.54
+1999-01-28,68.50,70.51,68.50,70.39,2443300,56.80
+1999-01-27,70.70,71.00,68.07,68.62,3234800,55.37
+1999-01-26,71.04,71.35,68.42,70.31,3247600,56.52
+1999-01-25,68.48,70.55,68.48,70.55,2487400,56.71
+1999-01-22,67.63,69.15,66.66,68.73,2442600,55.24
+1999-01-21,68.85,68.91,67.02,67.51,4475100,54.26
+1999-01-20,69.21,70.43,68.97,69.46,3542600,55.83
+1999-01-19,69.70,69.70,68.30,69.15,1833300,55.59
+1999-01-15,68.12,69.46,67.63,69.34,2696400,55.73
+1999-01-14,68.73,70.37,65.68,66.90,4230500,53.77
+1999-01-13,66.29,69.58,65.80,68.73,3066900,55.24
+1999-01-12,68.06,68.85,67.20,67.63,4024800,54.36
+1999-01-11,70.43,70.43,66.78,66.96,4190300,53.82
+1999-01-08,73.54,73.54,69.21,70.49,2687100,56.66
+1999-01-07,71.89,73.36,71.65,72.93,2298700,58.62
+1999-01-06,71.53,73.97,71.41,73.11,2340500,58.77
+1999-01-05,70.19,71.53,69.95,70.68,2806000,56.81
+1999-01-04,71.77,72.26,69.70,70.31,2588300,56.52
+1998-12-31,73.60,73.66,71.65,72.14,1674800,57.99
+1998-12-30,73.11,74.27,72.93,73.66,1743900,59.21
+1998-12-29,71.89,73.60,71.47,73.48,1838300,59.06
+1998-12-28,74.03,74.03,72.20,72.20,932000,58.03
+1998-12-24,73.11,74.15,73.11,74.03,402300,59.50
+1998-12-23,72.87,73.78,71.53,73.24,1472500,58.87
+1998-12-22,72.38,72.50,71.29,72.44,1270300,58.23
+1998-12-21,73.11,74.21,72.32,72.44,1466600,58.23
+1998-12-18,72.69,73.30,71.41,73.30,2350900,58.92
+1998-12-17,71.29,72.75,71.16,72.75,2136700,58.47
+1998-12-16,68.30,70.55,68.24,70.31,2403200,56.52
+1998-12-15,66.05,68.73,65.25,68.54,2519600,55.10
+1998-12-14,66.23,66.53,65.13,65.56,2157300,52.70
+1998-12-11,67.45,67.45,65.44,66.59,2408400,53.53
+1998-12-10,69.52,69.70,67.26,67.45,2284600,54.21
+1998-12-09,68.67,69.76,68.36,69.76,1550100,56.08
+1998-12-08,68.73,70.07,68.18,68.18,1592900,54.80
+1998-12-07,69.52,70.01,69.03,69.40,1074800,55.78
+1998-12-04,68.48,70.01,68.48,69.52,1691200,55.88
+1998-12-03,68.48,68.97,67.33,67.87,1605300,54.56
+1998-12-02,70.07,70.86,68.97,68.97,1748100,55.44
+1998-12-01,70.19,71.04,69.52,70.55,2065200,56.71
+1998-11-30,70.74,71.65,70.74,70.92,1513800,57.01
+1998-11-27,71.77,71.83,70.68,71.35,800400,57.35
+1998-11-25,70.19,72.38,69.76,71.53,2249300,57.50
+1998-11-24,70.43,70.68,69.76,70.19,2018700,56.42
+1998-11-23,69.09,70.31,68.60,69.82,3043000,56.12
+1998-11-20,67.69,68.60,67.39,68.42,2503500,55.00
+1998-11-19,66.41,66.59,65.80,66.53,1410200,53.48
+1998-11-18,67.33,67.39,65.80,66.29,2169300,53.28
+1998-11-17,67.69,68.24,66.90,67.57,2357000,54.31
+1998-11-16,68.06,68.30,66.17,67.87,1857800,54.56
+1998-11-13,67.57,68.06,67.26,67.81,1740300,54.51
+1998-11-12,66.53,67.51,66.35,67.51,3270800,54.26
+1998-11-11,67.26,67.51,66.41,67.08,1667200,53.92
+1998-11-10,66.29,67.75,66.29,67.63,1949300,54.36
+1998-11-09,68.24,68.30,66.05,66.53,1697100,53.48
+1998-11-06,67.87,68.67,67.45,68.36,2379700,54.95
+1998-11-05,66.90,68.42,65.50,68.42,3020500,55.00
+1998-11-04,68.36,68.42,66.05,67.26,2862900,54.07
+1998-11-03,68.97,68.97,67.51,68.30,2281000,54.90
+1998-11-02,69.09,69.09,68.30,69.03,2477300,55.49
+1998-10-30,68.06,69.34,67.93,69.03,3070100,55.49
+1998-10-29,66.53,67.75,66.35,67.33,3181500,54.12
+1998-10-28,65.13,66.53,64.83,65.86,1749400,52.94
+1998-10-27,65.99,65.99,64.29,65.39,2263300,52.36
+1998-10-26,64.60,65.51,63.93,64.11,2010700,51.34
+1998-10-23,64.11,64.54,63.32,63.75,1338000,51.05
+1998-10-22,63.81,64.90,63.56,64.60,1935300,51.73
+1998-10-21,63.08,65.14,62.65,64.05,2345200,51.29
+1998-10-20,62.53,63.62,61.92,62.84,3267600,50.32
+1998-10-19,63.44,63.69,61.62,61.62,3111400,49.35
+1998-10-16,64.17,64.60,62.84,63.44,4462600,50.81
+1998-10-15,63.08,64.41,62.05,63.93,4462100,51.20
+1998-10-14,60.22,63.14,60.16,62.17,3994300,49.79
+1998-10-13,59.25,61.80,58.83,60.41,4768800,48.38
+1998-10-12,59.13,60.16,59.07,59.50,3212900,47.65
+1998-10-09,57.07,57.43,54.40,56.83,4976100,45.51
+1998-10-08,52.15,57.43,48.14,57.31,8276200,45.90
+1998-10-07,58.77,59.25,52.70,55.37,5854900,44.34
+1998-10-06,61.68,62.11,58.65,60.10,2393000,48.13
+1998-10-05,63.56,63.62,61.20,61.32,4020200,49.11
+1998-10-02,60.65,63.32,60.65,62.77,2925300,50.27
+1998-10-01,61.32,62.11,60.95,60.95,2783000,48.81
+1998-09-30,63.44,63.99,61.62,62.41,2334800,49.98
+1998-09-29,63.62,64.66,63.38,64.17,2086500,51.39
+1998-09-28,64.23,65.02,63.56,64.41,1978800,51.59
+1998-09-25,62.90,64.11,62.90,63.32,1942000,50.71
+1998-09-24,63.50,65.02,63.02,63.44,2894900,50.81
+1998-09-23,61.80,63.87,61.74,63.87,2652900,51.15
+1998-09-22,62.17,62.47,61.62,61.80,1730100,49.50
+1998-09-21,59.38,62.23,59.31,62.11,2085400,49.74
+1998-09-18,62.47,62.84,60.59,61.56,2751800,49.30
+1998-09-17,62.29,63.02,61.80,62.41,1894200,49.98
+1998-09-16,63.02,63.99,61.20,63.32,3855000,50.71
+1998-09-15,61.26,63.02,61.07,62.96,2586100,50.42
+1998-09-14,60.16,61.80,59.92,61.38,3612600,49.16
+1998-09-11,55.43,58.65,55.31,58.65,2909300,46.97
+1998-09-10,57.19,57.86,55.79,56.10,4359700,44.93
+1998-09-09,59.74,60.16,58.28,58.65,1856000,46.97
+1998-09-08,60.89,61.26,58.71,59.50,5046200,47.65
+1998-09-04,58.04,58.52,54.46,56.46,2949000,45.22
+1998-09-03,57.86,59.01,57.19,58.04,2650400,46.48
+1998-09-02,56.95,59.62,56.89,58.65,3168300,46.97
+1998-09-01,55.37,58.04,55.19,56.52,4408100,45.27
+1998-08-31,58.52,58.52,55.00,57.52,3496000,46.07
+1998-08-28,57.01,58.77,56.89,58.22,3498800,46.63
+1998-08-27,58.59,59.50,57.07,57.25,3974900,45.85
+1998-08-26,58.28,59.31,57.80,59.07,2039900,47.31
+1998-08-25,58.16,58.95,57.80,58.52,2549900,46.87
+1998-08-24,57.80,58.46,57.31,57.86,1911900,46.34
+1998-08-21,56.10,57.19,55.55,57.19,3577300,45.80
+1998-08-20,59.13,59.25,57.80,57.92,1693700,46.38
+1998-08-19,60.10,60.10,59.07,59.50,1813000,47.65
+1998-08-18,58.34,60.16,58.34,60.04,2669800,48.09
+1998-08-17,56.28,58.46,56.16,58.46,2066900,46.82
+1998-08-14,57.19,57.61,56.16,56.64,1951300,45.36
+1998-08-13,57.98,58.46,56.58,56.95,2458100,45.61
+1998-08-12,57.55,57.80,56.64,57.07,1731600,45.70
+1998-08-11,55.13,56.58,53.97,56.28,3386900,45.07
+1998-08-10,57.61,57.68,56.34,56.40,1809900,45.17
+1998-08-07,58.16,58.52,56.95,57.86,1984700,46.34
+1998-08-06,57.55,58.89,57.55,58.89,1984100,47.16
+1998-08-05,58.16,58.59,56.10,57.80,2805500,46.29
+1998-08-04,60.47,60.83,57.80,57.80,3620700,46.29
+1998-08-03,60.95,60.95,59.74,60.10,3163800,48.13
+1998-07-31,62.35,62.41,59.62,59.74,1824300,47.84
+1998-07-30,61.56,63.02,61.44,62.65,1524300,50.18
+1998-07-29,61.62,61.92,60.83,61.50,2591700,49.25
+1998-07-28,61.63,62.54,61.09,61.33,2204100,48.92
+1998-07-27,60.36,62.11,60.12,61.87,1714200,49.36
+1998-07-24,61.99,62.23,60.30,61.33,2087700,48.92
+1998-07-23,63.02,63.32,62.17,62.23,1138900,49.65
+1998-07-22,63.08,63.44,62.78,63.14,1371500,50.37
+1998-07-21,64.47,64.59,62.90,63.14,1630900,50.37
+1998-07-20,65.08,65.08,63.99,64.35,1506200,51.33
+1998-07-17,64.35,65.14,64.23,64.90,1597900,51.77
+1998-07-16,64.84,65.20,64.65,65.14,1391200,51.96
+1998-07-15,65.56,65.62,64.59,64.90,2532600,51.77
+1998-07-14,63.87,66.11,63.87,66.11,2538900,52.73
+1998-07-13,64.23,64.29,63.69,63.69,2704600,50.80
+1998-07-10,63.99,64.90,63.08,64.90,1781200,51.77
+1998-07-09,65.08,65.14,64.05,64.41,1647300,51.38
+1998-07-08,63.75,65.50,63.57,65.32,1914200,52.11
+1998-07-07,64.05,64.77,63.38,63.63,1905900,50.76
+1998-07-06,63.14,64.05,62.48,63.93,1583000,51.00
+1998-07-02,61.69,63.20,61.21,62.78,1589800,50.08
+1998-07-01,60.00,61.93,59.94,61.93,3587600,49.40
+1998-06-30,61.45,62.36,58.79,58.79,3788900,46.90
+1998-06-29,60.54,62.42,60.54,61.45,2061600,49.02
+1998-06-26,61.21,61.21,60.24,60.36,1112600,48.15
+1998-06-25,61.15,62.66,60.96,61.21,2612200,48.83
+1998-06-24,61.51,61.51,60.66,60.96,2187300,48.63
+1998-06-23,59.27,61.93,58.91,61.57,2633200,49.11
+1998-06-22,58.42,59.69,58.36,58.42,1813800,46.61
+1998-06-19,60.48,60.78,58.18,58.18,3274400,46.41
+1998-06-18,60.36,61.21,60.30,60.66,1660000,48.39
+1998-06-17,58.30,60.72,58.24,60.24,2168900,48.05
+1998-06-16,58.30,58.48,57.88,58.30,1701000,46.51
+1998-06-15,58.55,59.03,57.70,57.70,2027500,46.03
+1998-06-12,59.03,59.69,58.24,59.45,1503600,47.43
+1998-06-11,60.30,60.36,58.79,58.97,1678000,47.04
+1998-06-10,60.24,61.21,60.06,60.36,1537500,48.15
+1998-06-09,60.42,60.90,59.63,60.90,1671300,48.58
+1998-06-08,59.51,60.60,59.39,60.60,2171100,48.34
+1998-06-05,57.76,59.39,57.58,59.21,3080100,47.23
+1998-06-04,58.42,58.42,57.09,57.52,2066700,45.88
+1998-06-03,59.39,59.39,58.12,58.42,1683200,46.61
+1998-06-02,60.06,60.84,59.21,59.39,2833700,47.38
+1998-06-01,57.46,59.75,57.46,59.75,2385200,47.67
+1998-05-29,57.15,58.36,56.97,57.88,2430900,46.17
+1998-05-28,57.03,57.58,56.61,56.97,1781700,45.45
+1998-05-27,55.22,57.09,55.22,56.91,2531400,45.40
+1998-05-26,57.82,57.94,56.19,56.31,1211100,44.92
+1998-05-22,58.18,58.36,57.15,57.52,1282600,45.88
+1998-05-21,58.85,59.03,57.70,58.12,1674100,46.36
+1998-05-20,57.82,58.85,56.85,58.48,2420000,46.65
+1998-05-19,56.37,57.46,56.13,57.03,1721000,45.50
+1998-05-18,56.31,56.73,55.70,56.37,1923000,44.97
+1998-05-15,56.13,57.34,55.94,56.13,2359900,44.77
+1998-05-14,56.97,57.15,56.01,56.07,2107900,44.72
+1998-05-13,56.79,57.21,56.31,56.79,2211800,45.30
+1998-05-12,56.01,57.21,55.70,56.85,2889700,45.35
+1998-05-11,57.21,57.46,55.40,55.88,2609100,44.58
+1998-05-08,56.25,57.58,56.25,57.15,1654000,45.59
+1998-05-07,57.28,57.28,56.19,56.31,1635900,44.92
+1998-05-06,58.36,58.73,57.09,57.15,2011100,45.59
+1998-05-05,58.24,59.03,58.06,58.12,1931800,46.36
+1998-05-04,59.15,59.75,58.55,58.73,1951200,46.85
+1998-05-01,58.55,59.45,58.12,59.27,2845700,47.28
+1998-04-30,57.52,58.79,57.46,57.94,4991100,46.22
+1998-04-29,54.67,56.61,54.37,56.55,4601300,45.11
+1998-04-28,55.28,55.64,54.25,54.49,3872900,43.47
+1998-04-27,54.92,55.05,53.72,54.56,4744500,43.33
+1998-04-24,56.73,57.45,55.83,56.07,4257900,44.53
+1998-04-23,57.33,57.51,56.61,56.73,2259300,45.06
+1998-04-22,57.94,58.48,57.63,57.69,2837600,45.82
+1998-04-21,58.54,58.60,57.82,57.82,3246700,45.92
+1998-04-20,58.24,59.02,58.18,58.78,2839300,46.68
+1998-04-17,58.18,58.42,57.76,58.00,3905200,46.06
+1998-04-16,58.30,59.20,58.18,58.24,5105100,46.25
+1998-04-15,59.02,59.08,58.06,58.12,4977500,46.16
+1998-04-14,59.44,60.59,58.66,59.62,4245900,47.35
+1998-04-13,60.34,60.40,59.38,59.50,3557600,47.26
+1998-04-09,61.55,61.79,61.25,61.49,2331000,48.84
+1998-04-08,60.95,61.49,60.77,61.01,2552400,48.45
+1998-04-07,62.51,62.69,61.19,61.91,2399800,49.17
+1998-04-06,64.08,64.74,62.93,62.93,3039200,49.98
+1998-04-03,63.36,64.44,63.12,63.78,4893200,50.65
+1998-04-02,61.19,62.57,61.01,62.27,3250900,49.46
+1998-04-01,61.31,61.67,60.77,61.25,2765500,48.64
+1998-03-31,60.40,61.01,60.34,60.95,2657800,48.40
+1998-03-30,61.07,61.19,59.92,60.22,2475900,47.83
+1998-03-27,60.65,61.37,60.65,61.31,4158600,48.69
+1998-03-26,61.25,61.43,60.28,60.40,2934800,47.97
+1998-03-25,63.12,63.18,60.95,61.19,2924400,48.60
+1998-03-24,62.57,62.87,62.45,62.51,2068100,49.65
+1998-03-23,62.63,62.93,62.39,62.51,1574800,49.65
+1998-03-20,63.05,63.72,62.57,63.72,2189900,50.60
+1998-03-19,63.05,63.18,62.69,63.05,1317800,50.08
+1998-03-18,63.30,63.30,62.63,62.81,2104700,49.89
+1998-03-17,63.12,63.96,62.93,63.30,1937500,50.27
+1998-03-16,62.39,62.75,62.03,62.69,1796300,49.79
+1998-03-13,63.42,63.60,61.97,62.15,1536000,49.36
+1998-03-12,62.15,63.60,62.03,62.99,2122900,50.03
+1998-03-11,61.91,62.57,61.91,61.91,1817200,49.17
+1998-03-10,61.19,62.09,61.19,61.91,1903700,49.17
+1998-03-09,60.71,61.49,60.47,60.95,1849600,48.40
+1998-03-06,59.26,60.89,59.14,60.89,3134800,48.36
+1998-03-05,59.32,59.80,58.48,58.60,3585300,46.54
+1998-03-04,60.71,61.01,59.86,60.47,2206500,48.02
+1998-03-03,60.83,61.61,60.83,61.01,1875000,48.45
+1998-03-02,61.31,61.49,60.89,61.07,1543400,48.50
+1998-02-27,62.03,62.09,61.07,61.43,1487100,48.79
+1998-02-26,61.19,62.27,61.01,62.27,1848400,49.46
+1998-02-25,61.25,62.03,61.19,61.55,1876800,48.88
+1998-02-24,62.33,62.39,60.77,60.95,2040600,48.40
+1998-02-23,63.12,63.24,62.09,62.27,1601300,49.46
+1998-02-20,62.87,62.93,61.67,62.63,2155100,49.74
+1998-02-19,63.72,63.72,62.63,62.75,1777800,49.84
+1998-02-18,62.39,63.48,62.21,63.48,2185100,50.41
+1998-02-17,61.19,62.63,61.19,62.51,2563000,49.65
+1998-02-13,60.22,60.71,59.80,60.59,1470600,48.12
+1998-02-12,60.04,60.53,59.62,60.22,2215200,47.83
+1998-02-11,59.98,60.71,59.86,60.22,1656800,47.83
+1998-02-10,60.59,61.01,59.68,59.98,1979800,47.64
+1998-02-09,60.71,61.07,60.04,60.89,1416600,48.36
+1998-02-06,58.54,60.10,58.54,60.10,2135000,47.74
+1998-02-05,59.74,60.10,58.30,58.78,2770100,46.68
+1998-02-04,60.59,60.59,59.74,59.80,2202900,47.50
+1998-02-03,61.31,61.73,60.83,61.01,2183800,48.45
+1998-02-02,60.04,62.51,59.98,62.51,2428700,49.65
+1998-01-30,58.54,59.62,58.48,59.50,2456000,47.26
+1998-01-29,57.76,58.66,57.57,58.54,3176900,46.49
+1998-01-28,56.91,57.63,56.49,57.57,2432400,45.73
+1998-01-27,55.84,56.86,55.78,56.68,2412100,44.83
+1998-01-26,56.08,56.26,55.54,56.26,3421800,44.49
+1998-01-23,57.10,57.46,55.96,56.08,2723400,44.35
+1998-01-22,57.58,57.70,56.68,57.04,2026000,45.11
+1998-01-21,58.36,58.54,57.34,58.24,2690600,46.06
+1998-01-20,59.08,59.44,58.96,59.26,2346800,46.87
+1998-01-16,57.22,58.72,57.10,58.66,3001000,46.39
+1998-01-15,57.34,57.82,56.92,56.98,3410400,45.06
+1998-01-14,56.26,57.34,56.02,57.34,2396300,45.35
+1998-01-13,55.36,56.32,55.36,56.26,2559900,44.49
+1998-01-12,53.80,56.08,53.80,55.66,2750600,44.02
+1998-01-09,55.24,55.90,54.58,54.64,3771500,43.21
+1998-01-08,57.46,57.76,56.26,56.38,3309500,44.59
+1998-01-07,56.86,58.06,56.56,56.98,3814900,45.06
+1998-01-06,55.72,57.16,55.24,56.86,2273100,44.97
+1998-01-05,56.38,57.22,55.48,55.78,2284200,44.11
+1998-01-02,54.76,56.02,54.70,55.84,1795400,44.16
+1997-12-31,54.40,55.00,54.10,54.76,915200,43.31
+1997-12-30,54.94,54.94,53.74,54.40,1528800,43.02
+1997-12-29,53.74,54.58,53.74,54.46,1731200,43.07
+1997-12-26,53.68,54.40,53.44,53.50,453900,42.31
+1997-12-24,53.62,54.16,53.50,53.62,881200,42.41
+1997-12-23,54.22,54.58,53.92,53.92,2734100,42.64
+1997-12-22,54.04,54.70,54.04,54.22,1896400,42.88
+1997-12-19,53.62,54.64,53.32,53.80,3917600,42.55
+1997-12-18,53.26,54.28,52.72,54.10,2104100,42.79
+1997-12-17,53.26,53.74,52.90,53.02,1482600,41.93
+1997-12-16,54.16,54.34,53.14,53.14,1573600,42.03
+1997-12-15,53.14,53.92,53.14,53.50,1848700,42.31
+1997-12-12,52.72,52.90,51.82,52.90,2076200,41.84
+1997-12-11,51.04,52.12,51.04,51.76,1730300,40.94
+1997-12-10,50.98,51.82,50.98,51.70,1747100,40.89
+1997-12-09,52.30,52.36,50.92,51.88,2080000,41.03
+1997-12-08,53.38,53.38,52.42,52.48,1707900,41.51
+1997-12-05,52.78,54.16,52.00,54.16,1908500,42.83
+1997-12-04,53.86,55.00,53.14,53.14,2686000,42.03
+1997-12-03,53.20,54.28,53.14,54.10,1855100,42.79
+1997-12-02,52.96,53.26,52.66,53.26,1652900,42.12
+1997-12-01,50.80,53.02,50.80,52.96,3249100,41.88
+1997-11-28,50.38,51.28,50.32,50.62,971700,40.03
+1997-11-26,49.84,50.56,49.66,49.72,1125900,39.32
+1997-11-25,49.48,49.84,49.18,49.60,1616900,39.23
+1997-11-24,49.48,49.60,49.00,49.06,1451500,38.80
+1997-11-21,49.84,50.08,49.42,49.90,1785500,39.47
+1997-11-20,49.84,50.02,49.66,49.90,1734400,39.47
+1997-11-19,49.12,50.02,49.06,49.60,2341300,39.23
+1997-11-18,50.08,50.14,49.12,49.36,1498300,39.04
+1997-11-17,49.90,50.62,49.66,50.44,1795800,39.89
+1997-11-14,47.56,49.48,47.44,49.12,3669600,38.85
+1997-11-13,46.72,47.44,46.36,47.38,1965000,37.47
+1997-11-12,46.78,47.20,46.18,46.30,2093900,36.62
+1997-11-11,47.68,47.86,47.02,47.14,872900,37.28
+1997-11-10,48.10,48.22,47.20,47.50,1619600,37.57
+1997-11-07,48.28,48.58,47.86,48.34,1882400,38.23
+1997-11-06,49.54,49.60,48.82,48.94,1231100,38.71
+1997-11-05,48.94,49.96,48.70,49.78,2346200,39.37
+1997-11-04,48.82,49.12,48.28,49.12,2580800,38.85
+1997-11-03,46.90,48.40,46.84,48.34,2693100,38.23
+1997-10-31,46.66,47.20,46.36,46.66,2480500,36.90
+1997-10-30,46.66,46.96,45.58,45.58,2518600,36.05
+1997-10-29,46.48,47.38,46.42,46.96,3277600,37.14
+1997-10-28,43.00,46.10,42.70,46.10,5044700,36.29
+1997-10-27,45.92,46.46,44.07,44.19,3209600,34.79
+1997-10-24,46.82,46.82,45.74,46.34,2866900,36.48
+1997-10-23,45.39,46.34,45.27,45.86,1980200,36.11
+1997-10-22,46.70,46.76,45.68,46.22,2011100,36.39
+1997-10-21,45.92,47.24,45.92,46.76,2288800,36.81
+1997-10-20,45.27,46.28,45.27,45.80,1458000,36.06
+1997-10-17,45.33,45.68,44.67,45.27,2067300,35.64
+1997-10-16,46.64,46.88,45.62,46.04,2952000,36.25
+1997-10-15,46.34,46.58,45.86,46.40,3008900,36.53
+1997-10-14,45.86,47.54,45.80,47.06,2956100,37.05
+1997-10-13,45.39,45.57,45.15,45.27,1263400,35.64
+1997-10-10,45.21,45.62,45.03,45.51,2165100,35.82
+1997-10-09,45.21,46.22,44.97,45.62,3230400,35.92
+1997-10-08,45.86,45.86,45.03,45.45,2177700,35.78
+1997-10-07,45.92,46.04,45.62,46.04,1987600,36.25
+1997-10-06,45.62,46.04,45.62,45.92,2230500,36.15
+1997-10-03,45.98,45.98,45.03,45.45,2626300,35.78
+1997-10-02,44.79,45.15,44.61,44.79,1792900,35.26
+1997-10-01,45.15,45.39,44.73,44.85,2172000,35.31
+1997-09-30,44.55,45.27,44.43,44.91,2110400,35.35
+1997-09-29,44.25,45.03,44.01,44.91,1351300,35.35
+1997-09-26,44.31,44.85,44.31,44.79,1212900,35.26
+1997-09-25,44.43,44.85,43.48,44.07,1908800,34.70
+1997-09-24,44.85,45.39,44.19,44.25,2234600,34.84
+1997-09-23,46.10,46.40,44.67,45.03,2543700,35.45
+1997-09-22,46.46,47.24,46.10,46.16,1982600,36.34
+1997-09-19,46.04,46.82,45.98,46.58,2020300,36.67
+1997-09-18,45.80,46.88,45.80,46.46,1626500,36.58
+1997-09-17,46.10,46.10,45.39,45.74,2297500,36.01
+1997-09-16,44.67,46.28,44.61,46.16,2769600,36.34
+1997-09-15,43.59,44.31,43.48,44.13,1813200,34.74
+1997-09-12,42.76,43.83,42.40,43.65,2126600,34.37
+1997-09-11,42.04,42.46,41.44,42.40,2620700,33.38
+1997-09-10,42.88,42.94,42.04,42.04,1837700,33.10
+1997-09-09,43.53,43.53,42.76,43.00,2139300,33.85
+1997-09-08,43.48,44.13,43.48,43.53,1431200,34.27
+1997-09-05,43.71,44.07,43.12,43.36,1958000,34.13
+1997-09-04,43.95,44.01,43.36,43.65,1761700,34.37
+1997-09-03,43.71,44.25,43.42,43.95,2496800,34.60
+1997-09-02,42.16,43.06,42.16,43.00,2023900,33.85
+1997-08-29,42.16,42.64,42.04,42.04,1269000,33.10
+1997-08-28,42.52,43.18,41.74,42.52,1558200,33.47
+1997-08-27,42.40,43.24,42.16,42.76,1703600,33.66
+1997-08-26,42.34,42.94,42.28,42.34,2075400,33.33
+1997-08-25,42.94,43.36,42.10,42.34,2067500,33.33
+1997-08-22,41.56,42.94,41.21,42.94,2218100,33.80
+1997-08-21,43.95,43.95,42.52,42.70,1852600,33.61
+1997-08-20,43.30,43.95,42.94,43.95,1683900,34.60
+1997-08-19,42.88,43.53,42.58,43.24,1846800,34.04
+1997-08-18,41.33,43.00,41.33,42.88,1907000,33.76
+1997-08-15,42.88,42.88,41.56,41.56,1563400,32.72
+1997-08-14,42.40,43.06,42.40,43.00,2176600,33.85
+1997-08-13,42.76,42.88,41.56,42.28,2996000,33.29
+1997-08-12,42.64,43.42,41.92,42.16,2311400,33.19
+1997-08-11,42.34,42.64,41.92,42.64,2328300,33.57
+1997-08-08,41.80,42.40,41.09,42.16,3174300,33.19
+1997-08-07,43.06,43.48,42.04,42.16,2405900,33.19
+1997-08-06,42.64,44.07,42.52,43.18,2317100,33.99
+1997-08-05,42.82,43.48,42.76,43.00,2119000,33.85
+1997-08-04,43.48,43.95,42.52,42.52,2933500,33.47
+1997-08-01,44.85,44.91,43.65,44.31,2646400,34.88
+1997-07-31,44.25,45.27,43.65,45.15,3854400,35.54
+1997-07-30,41.80,44.55,41.80,44.07,6133600,34.70
+1997-07-29,41.44,42.04,41.33,41.56,2704800,32.72
+1997-07-28,41.54,41.66,41.13,41.42,1613600,32.44
+1997-07-25,41.84,42.26,41.07,41.60,1919400,32.58
+1997-07-24,41.36,41.96,40.89,41.84,2402100,32.77
+1997-07-23,41.84,41.84,40.95,41.36,2606300,32.40
+1997-07-22,40.18,41.78,40.12,41.36,3353400,32.40
+1997-07-21,39.52,39.88,39.11,39.22,2445800,30.72
+1997-07-18,39.70,40.12,39.40,39.70,3188600,31.09
+1997-07-17,40.65,40.71,39.76,40.12,3301900,31.42
+1997-07-16,40.89,41.24,40.53,40.71,4746000,31.89
+1997-07-15,39.70,41.01,39.22,40.71,4740000,31.89
+1997-07-14,40.53,40.65,39.46,39.70,5575100,31.09
+1997-07-11,40.41,40.89,40.29,40.47,7344700,31.70
+1997-07-10,42.14,42.43,41.90,42.37,3071300,33.19
+1997-07-09,43.74,43.74,41.96,42.37,2325100,33.19
+1997-07-08,43.21,43.38,42.79,43.15,1822700,33.79
+1997-07-07,44.87,44.87,43.21,43.44,1820700,34.03
+1997-07-03,45.17,45.17,44.10,44.57,2375100,34.91
+1997-07-02,42.73,43.50,42.43,43.38,2061500,33.98
+1997-07-01,41.96,42.91,41.60,42.73,2476600,33.47
+1997-06-30,42.08,42.26,41.36,41.48,2049100,32.49
+1997-06-27,42.02,42.79,41.84,41.84,1701200,32.77
+1997-06-26,42.14,42.14,41.24,41.66,2434100,32.63
+1997-06-25,43.21,43.50,42.08,42.31,1901100,33.14
+1997-06-24,43.03,43.68,42.37,43.44,2397500,34.03
+1997-06-23,43.86,44.45,41.96,42.20,2505100,33.05
+1997-06-20,44.69,44.69,43.62,43.74,4657300,34.26
+1997-06-19,44.81,45.29,44.34,44.81,2158100,35.10
+1997-06-18,44.22,44.93,43.86,44.93,1528600,35.19
+1997-06-17,44.22,44.45,43.86,44.22,1908300,34.63
+1997-06-16,45.17,45.29,44.34,44.57,1997300,34.91
+1997-06-13,44.34,45.17,44.10,45.05,2166500,35.28
+1997-06-12,44.22,44.34,43.56,44.10,2088300,34.54
+1997-06-11,43.38,43.86,43.38,43.86,1612700,34.35
+1997-06-10,43.98,44.22,43.27,43.27,2339300,33.89
+1997-06-09,43.86,44.10,43.27,43.38,1448300,33.98
+1997-06-06,42.20,43.62,42.20,43.62,3245500,34.17
+1997-06-05,42.43,42.67,42.08,42.31,1389700,33.14
+1997-06-04,42.08,42.43,41.60,42.08,2004500,32.96
+1997-06-03,41.48,42.67,41.24,42.31,2173000,33.14
+1997-06-02,41.72,41.72,41.01,41.36,1340800,32.40
+1997-05-30,40.06,41.72,40.06,41.60,1727900,32.58
+1997-05-29,41.36,41.36,40.29,40.29,1825600,31.56
+1997-05-28,40.65,41.60,40.41,41.13,1640300,32.21
+1997-05-27,40.77,41.13,40.29,40.53,2003400,31.75
+1997-05-23,41.72,41.72,41.48,41.48,1458300,32.49
+1997-05-22,41.24,41.48,40.89,41.13,2023200,32.21
+1997-05-21,41.60,41.96,40.29,40.65,2798700,31.84
+1997-05-20,39.58,41.24,39.22,41.24,2741600,32.31
+1997-05-19,40.06,40.29,39.58,40.06,1489800,31.37
+1997-05-16,40.89,40.89,39.58,39.94,1738500,31.28
+1997-05-15,40.89,40.89,40.29,40.89,1671400,32.03
+1997-05-14,40.89,41.13,40.29,41.01,2103500,32.12
+1997-05-13,41.01,41.01,40.06,40.18,1893300,31.47
+1997-05-12,40.53,41.13,40.41,41.01,1502200,32.12
+1997-05-09,40.65,40.89,39.58,40.41,2102200,31.65
+1997-05-08,39.11,40.65,39.11,40.18,2367100,31.47
+1997-05-07,41.60,41.60,39.58,39.70,2454100,31.09
+1997-05-06,40.89,41.84,40.65,41.48,3243300,32.49
+1997-05-05,39.94,41.13,39.58,41.13,2691500,32.21
+1997-05-02,39.11,40.06,38.99,39.94,2082200,31.28
+1997-05-01,39.22,39.22,38.75,39.11,1297200,30.63
+1997-04-30,38.87,39.34,38.51,39.22,2359800,30.72
+1997-04-29,38.63,38.87,38.04,38.75,2893900,30.35
+1997-04-28,36.61,37.80,36.49,37.68,2633000,29.51
+1997-04-25,36.65,36.76,36.29,36.53,1624000,28.45
+1997-04-24,37.00,37.00,36.41,36.53,2289700,28.45
+1997-04-23,37.12,37.24,36.41,36.65,2119100,28.54
+1997-04-22,36.88,37.24,36.65,37.00,2401500,28.81
+1997-04-21,37.59,37.71,36.41,36.88,2198400,28.72
+1997-04-18,37.24,37.83,37.24,37.47,1942700,29.18
+1997-04-17,36.41,37.59,36.41,37.12,2954300,28.91
+1997-04-16,36.17,36.41,35.70,36.29,3475800,28.26
+1997-04-15,37.59,37.59,35.94,36.41,3434600,28.35
+1997-04-14,35.94,36.53,35.70,36.53,1788800,28.45
+1997-04-11,36.41,36.53,35.58,35.58,3379100,27.71
+1997-04-10,36.65,37.00,36.65,36.76,1668400,28.63
+1997-04-09,36.65,37.12,36.06,36.53,3083300,28.45
+1997-04-08,35.11,36.53,34.99,36.53,3470600,28.45
+1997-04-07,35.35,35.58,34.87,34.99,3038900,27.25
+1997-04-04,34.52,35.35,34.52,34.87,3306700,27.16
+1997-04-03,34.52,34.99,34.40,34.87,3352200,27.16
+1997-04-02,35.23,35.23,34.40,34.40,2491400,26.79
+1997-04-01,34.28,35.58,34.16,34.99,5311500,27.25
+1997-03-31,36.06,36.88,34.16,34.16,4535900,26.61
+1997-03-27,37.95,38.07,35.35,36.29,2848100,28.26
+1997-03-26,37.83,37.95,37.24,37.83,2304600,29.46
+1997-03-25,38.54,38.66,37.83,37.83,1794000,29.46
+1997-03-24,37.59,38.30,37.47,38.18,2264800,29.74
+1997-03-21,37.71,37.83,37.36,37.59,3069600,29.28
+1997-03-20,37.12,37.71,36.41,37.47,3028100,29.18
+1997-03-19,36.53,37.00,35.94,36.65,2875300,28.54
+1997-03-18,37.24,37.24,36.41,36.53,2495500,28.45
+1997-03-17,36.29,36.76,35.82,36.65,3639000,28.54
+1997-03-14,37.00,37.12,36.17,36.53,4830600,28.45
+1997-03-13,37.95,38.18,36.29,36.29,4791200,28.26
+1997-03-12,39.60,39.60,38.07,38.30,2755200,29.83
+1997-03-11,40.07,40.19,39.48,39.60,2052900,30.84
+1997-03-10,39.60,40.07,39.25,40.07,1936600,31.21
+1997-03-07,38.66,39.84,38.54,39.13,2326400,30.47
+1997-03-06,38.30,38.54,38.18,38.42,2388600,29.92
+1997-03-05,38.18,38.42,37.83,38.30,2919800,29.83
+1997-03-04,38.89,38.89,37.83,37.83,1912100,29.46
+1997-03-03,37.71,39.01,37.59,39.01,2807700,30.38
+1997-02-28,39.13,39.48,37.83,37.83,2606100,29.46
+1997-02-27,39.13,39.84,39.01,39.37,2688200,30.66
+1997-02-26,39.84,39.84,37.95,39.13,3446700,30.47
+1997-02-25,39.01,39.96,38.89,39.96,2815300,31.12
+1997-02-24,37.71,38.89,37.71,38.89,2375100,30.29
+1997-02-21,38.30,38.54,37.71,37.71,2987000,29.37
+1997-02-20,39.48,39.72,37.71,38.30,4902800,29.83
+1997-02-19,40.43,40.55,39.96,40.07,1718600,31.21
+1997-02-18,40.19,40.78,39.72,40.78,1658900,31.76
+1997-02-14,41.02,41.26,40.31,40.31,1928300,31.39
+1997-02-13,39.72,41.38,39.48,40.90,3558300,31.85
+1997-02-12,39.13,39.72,39.01,39.72,3227400,30.93
+1997-02-11,38.66,39.25,38.42,39.01,2198100,30.38
+1997-02-10,37.95,39.01,37.95,38.54,3037400,30.01
+1997-02-07,38.30,38.66,36.76,37.83,2796600,29.46
+1997-02-06,37.59,37.95,37.36,37.83,1910700,29.46
+1997-02-05,37.83,38.42,37.24,37.47,2573100,29.18
+1997-02-04,37.95,37.95,37.59,37.83,1251900,29.46
+1997-02-03,37.24,37.95,37.12,37.83,1870000,29.46
+1997-01-31,37.36,37.71,37.12,37.24,3243700,29.00
+1997-01-30,37.12,37.47,36.41,37.47,2245800,29.18
+1997-01-29,36.53,37.12,36.17,37.00,1706500,28.81
+1997-01-28,35.86,36.45,35.74,36.45,4375400,28.22
+1997-01-27,35.39,35.63,34.68,34.80,3355000,26.95
+1997-01-24,35.98,36.45,35.51,35.63,2964300,27.58
+1997-01-23,37.04,37.74,35.98,35.98,2553000,27.86
+1997-01-22,37.27,37.51,36.45,37.04,3409000,28.68
+1997-01-21,36.80,37.39,36.51,37.27,2204500,28.86
+1997-01-20,37.15,37.74,36.92,36.92,2096500,28.58
+1997-01-17,36.80,37.39,36.10,37.15,1622600,28.77
+1997-01-16,37.27,37.39,36.45,36.68,1777700,28.40
+1997-01-15,37.15,37.51,36.80,37.15,2143100,28.77
+1997-01-14,36.92,37.51,36.92,37.39,2024600,28.95
+1997-01-13,37.04,37.04,35.98,36.33,1821400,28.13
+1997-01-10,36.33,37.04,36.21,37.04,4190400,28.68
+1997-01-09,35.98,37.39,35.98,36.92,3650700,28.58
+1997-01-08,35.98,36.10,35.04,35.39,2586300,27.40
+1997-01-07,35.04,35.86,34.80,35.86,3034400,27.77
+1997-01-06,36.10,36.21,34.80,35.04,2477700,27.13
+1997-01-03,35.63,36.33,35.51,36.10,2303300,27.95
+1997-01-02,35.51,35.63,34.80,35.27,2533100,27.31
+1996-12-31,37.04,37.15,35.04,35.39,2441200,27.40
+1996-12-30,37.51,37.51,37.04,37.15,1145400,28.77
+1996-12-27,37.39,37.39,37.15,37.39,922500,28.95
+1996-12-26,37.39,37.39,37.04,37.15,1061600,28.77
+1996-12-24,37.39,37.51,37.15,37.51,355700,29.04
+1996-12-23,37.51,37.74,36.92,37.27,1272000,28.86
+1996-12-20,38.09,38.09,37.27,37.51,3433900,29.04
+1996-12-19,36.68,37.27,36.10,37.27,2812400,28.86
+1996-12-18,35.86,35.98,35.51,35.86,1740400,27.77
+1996-12-17,34.21,36.33,34.21,35.74,2623000,27.67
+1996-12-16,35.15,35.74,34.57,34.68,2224200,26.85
+1996-12-13,33.98,35.27,33.98,35.04,2647200,27.13
+1996-12-12,36.10,36.10,34.68,34.68,2381700,26.85
+1996-12-11,36.21,36.45,35.39,35.74,2428600,27.67
+1996-12-10,36.92,37.27,36.80,37.15,1706800,28.77
+1996-12-09,37.15,37.51,36.57,36.80,1474300,28.49
+1996-12-06,35.27,37.15,35.27,36.92,2956700,28.58
+1996-12-05,35.74,36.68,35.74,36.10,2416000,27.95
+1996-12-04,36.68,36.92,35.39,35.86,3618900,27.77
+1996-12-03,37.86,38.45,36.80,36.92,2497600,28.58
+1996-12-02,38.33,38.68,37.74,37.98,1927300,29.40
+1996-11-29,38.80,39.15,38.68,38.80,739900,30.04
+1996-11-27,38.45,38.68,38.09,38.56,2141900,29.86
+1996-11-26,37.51,38.68,37.51,38.09,3737500,29.49
+1996-11-25,37.04,37.86,36.80,37.51,2911600,29.04
+1996-11-22,37.15,37.15,36.80,37.04,1577900,28.68
+1996-11-21,37.62,37.74,36.57,37.04,2633000,28.68
+1996-11-20,36.68,37.98,36.57,37.74,2220100,29.22
+1996-11-19,37.04,37.62,36.57,36.68,2430800,28.40
+1996-11-18,36.92,37.04,36.45,36.92,1669900,28.58
+1996-11-15,37.51,37.62,36.80,36.80,4123400,28.49
+1996-11-14,36.80,37.27,36.68,37.27,2697600,28.86
+1996-11-13,36.68,37.15,36.57,36.92,1916800,28.58
+1996-11-12,37.15,37.27,36.21,36.68,1971500,28.40
+1996-11-11,37.15,37.15,36.57,36.92,1214300,28.58
+1996-11-08,37.51,37.62,36.68,37.04,1849100,28.68
+1996-11-07,36.33,37.62,36.10,37.39,3350700,28.95
+1996-11-06,35.86,36.68,35.74,36.68,1764900,28.40
+1996-11-05,35.98,36.45,35.74,35.98,4742200,27.86
+1996-11-04,35.74,35.98,35.27,35.39,3976800,27.40
+1996-11-01,37.04,37.04,35.39,35.86,2731800,27.77
+1996-10-31,36.57,36.92,36.33,36.80,2774100,28.49
+1996-10-30,35.98,36.68,35.74,36.57,2490900,28.31
+1996-10-29,35.04,35.74,34.92,35.74,2327100,27.67
+1996-10-28,34.62,35.09,34.51,34.86,2274800,26.84
+1996-10-25,34.27,34.62,34.27,34.51,1672900,26.57
+1996-10-24,34.16,34.74,34.16,34.39,1723900,26.48
+1996-10-23,33.57,34.39,33.45,34.27,1532100,26.39
+1996-10-22,34.04,34.16,33.57,33.81,1257500,26.03
+1996-10-21,33.69,34.39,33.57,33.92,1638800,26.12
+1996-10-18,33.81,34.04,33.57,33.69,1483900,25.94
+1996-10-17,33.10,33.69,32.99,33.69,1779300,25.94
+1996-10-16,33.57,33.57,32.29,32.87,2521400,25.31
+1996-10-15,34.27,34.39,33.22,33.34,1775900,25.67
+1996-10-14,34.27,34.51,34.16,34.16,783900,26.30
+1996-10-11,33.92,34.39,33.92,34.27,1801400,26.39
+1996-10-10,34.04,34.04,32.99,33.45,2049500,25.76
+1996-10-09,34.39,34.51,33.69,34.04,1611600,26.21
+1996-10-08,34.62,34.86,34.04,34.16,1688300,26.30
+1996-10-07,34.62,34.62,34.27,34.39,1662700,26.48
+1996-10-04,34.39,34.86,34.16,34.62,3358800,26.66
+1996-10-03,34.27,34.51,33.69,33.69,2165000,25.94
+1996-10-02,33.81,34.16,33.57,34.16,2112700,26.30
+1996-10-01,32.64,33.92,32.52,33.57,2956700,25.85
+1996-09-30,32.52,33.10,32.52,32.64,1903800,25.13
+1996-09-27,32.40,32.52,32.29,32.40,1595100,24.95
+1996-09-26,32.40,32.87,32.29,32.40,3423300,24.95
+1996-09-25,32.40,32.52,32.05,32.17,3144500,24.77
+1996-09-24,31.70,32.52,31.58,32.29,3653200,24.86
+1996-09-23,31.35,31.93,31.35,31.82,1633600,24.50
+1996-09-20,31.12,31.93,31.12,31.70,2921400,24.41
+1996-09-19,31.12,31.12,30.65,31.00,1150900,23.87
+1996-09-18,31.58,31.58,31.12,31.12,1386200,23.96
+1996-09-17,32.29,32.29,31.47,31.47,1775300,24.23
+1996-09-16,32.64,32.64,32.17,32.29,2140300,24.86
+1996-09-13,32.40,32.75,32.05,32.40,4097900,24.95
+1996-09-12,31.00,31.58,31.00,31.47,1996700,24.23
+1996-09-11,30.18,30.76,30.06,30.65,1346800,23.60
+1996-09-10,30.65,30.76,29.95,30.18,1817000,23.24
+1996-09-09,30.41,30.88,30.06,30.65,1828600,23.60
+1996-09-06,29.36,30.34,29.36,30.30,1859800,23.33
+1996-09-05,29.59,30.30,29.13,29.13,2259600,22.43
+1996-09-04,29.48,30.06,29.48,29.83,1782000,22.97
+1996-09-03,28.19,29.95,28.07,29.59,3452600,22.79
+1996-08-30,29.83,29.95,29.01,29.01,3323400,22.34
+1996-08-29,30.06,30.18,29.83,29.95,1705100,23.06
+1996-08-28,30.65,30.76,30.18,30.30,984700,23.33
+1996-08-27,30.41,30.88,30.30,30.65,1344700,23.60
+1996-08-26,29.95,30.18,29.83,30.18,1432900,23.24
+1996-08-23,30.53,30.76,30.30,30.41,1539500,23.42
+1996-08-22,30.53,31.12,30.30,30.76,1925000,23.69
+1996-08-21,30.18,30.41,29.83,30.41,1878100,23.42
+1996-08-20,31.00,31.00,30.30,30.41,3484800,23.42
+1996-08-19,30.76,30.88,30.65,30.88,990100,23.78
+1996-08-16,30.88,31.00,30.65,30.88,1565000,23.78
+1996-08-15,30.76,30.88,30.53,30.88,1007800,23.78
+1996-08-14,31.00,31.23,30.65,30.88,5847300,23.78
+1996-08-13,31.58,31.58,30.65,30.65,1509800,23.60
+1996-08-12,31.58,31.93,31.23,31.58,1022100,24.32
+1996-08-09,31.58,32.17,31.35,31.70,2966400,24.41
+1996-08-08,31.23,31.82,31.12,31.47,2261000,24.23
+1996-08-07,31.70,31.82,31.12,31.35,1962400,24.14
+1996-08-06,31.58,31.58,30.76,31.35,2620700,24.14
+1996-08-05,32.29,32.29,31.47,31.58,2217300,24.32
+1996-08-02,31.93,32.64,31.70,32.64,6249200,25.13
+1996-08-01,29.83,31.35,29.71,31.12,4269000,23.96
+1996-07-31,29.71,30.30,29.48,29.71,1743400,22.88
+1996-07-30,29.36,30.06,29.24,29.95,1952600,23.06
+1996-07-29,29.59,29.59,28.78,28.78,1875800,22.16
+1996-07-26,30.12,30.12,29.65,29.77,1433300,22.78
+1996-07-25,29.65,30.12,29.54,30.00,2149800,22.95
+1996-07-24,28.84,29.30,28.60,29.19,1910100,22.33
+1996-07-23,29.30,29.77,29.07,29.19,1707300,22.33
+1996-07-22,29.42,29.65,29.19,29.42,1959400,22.51
+1996-07-19,30.47,30.47,29.07,29.65,3470000,22.69
+1996-07-18,28.72,31.28,28.72,30.93,3757100,23.67
+1996-07-17,29.19,29.30,28.49,28.60,2092900,21.89
+1996-07-16,28.14,29.19,27.09,28.95,4082600,22.15
+1996-07-15,28.60,28.72,27.91,28.02,1535400,21.44
+1996-07-12,28.84,29.19,28.49,28.49,2656700,21.80
+1996-07-11,29.19,29.42,28.49,28.60,2680500,21.89
+1996-07-10,29.07,29.65,28.84,29.54,1649600,22.60
+1996-07-09,28.37,28.84,28.26,28.60,2168500,21.89
+1996-07-08,28.60,28.72,28.26,28.26,2688000,21.62
+1996-07-05,29.42,29.65,28.84,28.84,1358600,22.06
+1996-07-03,30.47,30.47,29.77,30.35,1939700,23.22
+1996-07-02,30.70,30.81,30.23,30.47,2430700,23.31
+1996-07-01,31.40,31.40,30.58,30.81,2266400,23.58
+1996-06-28,31.74,31.98,31.05,31.16,3051700,23.84
+1996-06-27,30.12,31.63,30.00,31.63,3167600,24.20
+1996-06-26,29.30,30.47,29.19,30.23,3850700,23.13
+1996-06-25,29.30,29.54,29.07,29.30,2507800,22.42
+1996-06-24,29.19,29.54,28.95,29.07,2059600,22.24
+1996-06-21,29.07,29.42,28.95,29.19,3776100,22.33
+1996-06-20,29.65,29.77,28.72,28.95,2571000,22.15
+1996-06-19,29.30,30.12,29.19,29.65,2762000,22.69
+1996-06-18,29.88,30.00,29.30,29.30,1693400,22.42
+1996-06-17,29.54,30.12,29.42,29.88,1605900,22.87
+1996-06-14,29.30,29.77,29.19,29.54,2269100,22.60
+1996-06-13,28.72,29.42,28.49,29.19,2278200,22.33
+1996-06-12,28.95,29.30,28.72,28.84,1986400,22.06
+1996-06-11,28.84,29.07,28.37,28.84,2851200,22.06
+1996-06-10,29.19,29.42,28.72,28.84,1580800,22.06
+1996-06-07,28.49,29.30,28.49,29.07,3893800,22.24
+1996-06-06,30.00,30.23,29.65,29.77,3947600,22.78
+1996-06-05,29.19,29.54,28.95,29.30,2029800,22.42
+1996-06-04,29.30,29.54,28.95,29.30,2550400,22.42
+1996-06-03,28.72,28.95,28.49,28.95,2853700,22.15
+1996-05-31,29.19,29.30,28.72,28.72,2166700,21.98
+1996-05-30,29.07,29.54,28.49,29.30,3194400,22.42
+1996-05-29,29.42,29.83,28.84,29.30,3088500,22.42
+1996-05-28,30.35,30.47,29.19,29.42,2205900,22.51
+1996-05-24,30.35,30.47,30.00,30.23,1725300,23.13
+1996-05-23,30.35,30.58,29.65,30.12,3337000,23.04
+1996-05-22,29.77,30.47,29.77,30.23,1969400,23.13
+1996-05-21,30.00,30.23,29.77,29.88,1618500,22.87
+1996-05-20,29.88,30.12,29.65,29.88,1702800,22.87
+1996-05-17,29.65,29.88,29.42,29.65,2344200,22.69
+1996-05-16,29.19,29.54,29.19,29.54,3657100,22.60
+1996-05-15,29.54,29.77,29.42,29.54,4800500,22.60
+1996-05-14,29.54,29.65,29.30,29.54,3623800,22.60
+1996-05-13,29.54,29.77,29.19,29.30,2675300,22.42
+1996-05-10,28.72,29.54,28.60,29.42,4624600,22.51
+1996-05-09,27.67,28.26,27.56,28.02,2811700,21.44
+1996-05-08,26.05,27.79,26.05,27.79,6766800,21.26
+1996-05-07,26.28,26.74,25.58,26.28,4793000,20.11
+1996-05-06,27.21,27.33,25.81,26.05,7121400,19.93
+1996-05-03,27.79,27.79,26.98,26.98,5984100,20.64
+1996-05-02,28.02,28.14,27.21,27.56,5005000,21.09
+1996-05-01,28.37,28.78,28.37,28.49,2138400,21.80
+1996-04-30,28.84,28.95,28.37,28.49,1844800,21.80
+1996-04-29,27.91,28.95,27.91,28.95,1988400,22.15
+1996-04-26,28.26,28.37,27.91,28.14,2032000,21.53
+1996-04-25,28.20,28.54,27.62,28.31,2664800,21.52
+1996-04-24,28.66,28.89,28.20,28.20,2375500,21.43
+1996-04-23,28.66,28.89,28.43,28.66,1516800,21.78
+1996-04-22,29.12,29.12,28.54,28.89,2455400,21.96
+1996-04-19,29.24,29.35,28.54,28.66,2689100,21.78
+1996-04-18,29.01,29.12,28.54,29.01,2437700,22.04
+1996-04-17,27.97,28.66,27.50,28.66,3176200,21.78
+1996-04-16,28.66,28.77,28.20,28.31,2738000,21.52
+1996-04-15,28.43,29.12,28.20,28.54,3022600,21.69
+1996-04-12,27.97,28.54,27.85,28.31,3775500,21.52
+1996-04-11,27.73,28.20,26.35,27.16,5093500,20.64
+1996-04-10,28.31,29.01,27.39,27.62,5864600,20.99
+1996-04-09,30.05,30.16,28.08,28.66,7457700,21.78
+1996-04-08,29.93,30.51,29.12,30.39,4809900,23.10
+1996-04-04,31.32,31.66,31.20,31.32,1650500,23.80
+1996-04-03,30.97,31.89,30.85,31.78,2088500,24.15
+1996-04-02,31.32,31.66,30.85,31.43,2906300,23.89
+1996-04-01,29.93,31.55,29.81,31.09,3166200,23.62
+1996-03-29,29.81,30.51,29.47,29.47,2643500,22.40
+1996-03-28,29.24,29.81,29.24,29.70,2217200,22.57
+1996-03-27,30.28,30.28,29.24,29.35,2087900,22.31
+1996-03-26,29.58,30.39,29.47,30.28,1727200,23.01
+1996-03-25,30.51,30.74,29.58,29.81,2320100,22.66
+1996-03-22,30.16,30.62,30.05,30.28,1871200,23.01
+1996-03-21,30.74,30.85,29.70,29.70,2338200,22.57
+1996-03-20,30.05,30.97,29.58,30.74,3155300,23.36
+1996-03-19,30.39,30.51,28.89,29.47,3170600,22.40
+1996-03-18,29.12,30.05,29.12,30.05,3344800,22.83
+1996-03-15,27.85,29.47,27.85,29.01,4148400,22.04
+1996-03-14,28.66,29.35,28.54,28.89,3932400,21.96
+1996-03-13,28.20,29.01,28.20,28.43,3525500,21.60
+1996-03-12,28.20,28.43,27.85,27.85,3823600,21.17
+1996-03-11,28.20,29.47,28.20,28.54,6898600,21.69
+1996-03-08,29.35,30.05,26.58,28.66,7960500,21.78
+1996-03-07,30.39,31.20,30.28,31.20,2210100,23.71
+1996-03-06,32.36,32.36,30.16,30.39,2599300,23.10
+1996-03-05,31.32,32.59,31.32,32.36,2763100,24.59
+1996-03-04,30.74,31.89,30.62,31.55,2902800,23.98
+1996-03-01,29.81,30.85,29.24,30.28,3190900,23.01
+1996-02-29,29.58,30.51,29.24,29.24,3427500,22.22
+1996-02-28,30.51,30.62,29.58,29.58,3571000,22.48
+1996-02-27,31.09,31.20,29.70,30.05,3463900,22.83
+1996-02-26,31.09,31.66,31.09,31.20,2676500,23.71
+1996-02-23,31.43,31.66,30.85,31.32,4163600,23.80
+1996-02-22,30.62,30.97,30.39,30.74,5077200,23.36
+1996-02-21,30.28,31.09,30.05,30.16,4441000,22.92
+1996-02-20,30.62,30.85,30.16,30.51,3376300,23.19
+1996-02-16,31.43,31.55,31.09,31.32,2585700,23.80
+1996-02-15,31.78,31.89,31.32,31.66,2517400,24.06
+1996-02-14,32.59,32.59,31.66,31.89,2501400,24.24
+1996-02-13,32.59,33.05,32.36,32.70,2753500,24.85
+1996-02-12,32.59,32.82,32.24,32.70,2895900,24.85
+1996-02-09,31.78,32.59,31.66,32.24,3253400,24.50
+1996-02-08,31.55,32.01,31.20,31.89,4062200,24.24
+1996-02-07,30.85,31.66,30.85,31.55,3444300,23.98
+1996-02-06,30.16,31.20,30.05,30.85,4222200,23.45
+1996-02-05,29.93,30.16,29.58,30.05,4426700,22.83
+1996-02-02,31.20,31.55,30.05,30.05,3591300,22.83
+1996-02-01,31.66,31.78,31.09,31.20,2698400,23.71
+1996-01-31,30.85,32.24,30.85,31.89,4321100,24.24
+1996-01-30,30.51,31.32,30.39,30.97,4851100,23.54
+1996-01-29,29.24,30.28,29.24,30.16,3330400,22.92
+1996-01-26,28.95,29.41,28.83,29.41,3191200,22.21
+1996-01-25,28.72,29.29,28.72,28.95,3513900,21.86
+1996-01-24,28.72,28.95,28.60,28.83,2625100,21.77
+1996-01-23,28.60,28.95,28.60,28.83,2121000,21.77
+1996-01-22,28.49,29.18,28.14,28.83,3156200,21.77
+1996-01-19,27.80,28.60,27.68,28.60,3439200,21.60
+1996-01-18,28.26,28.37,27.91,28.14,3879000,21.25
+1996-01-17,27.57,28.37,27.57,28.03,3042200,21.16
+1996-01-16,27.91,28.03,27.34,27.80,2916600,20.99
+1996-01-15,111.54,112.12,110.85,111.43,2923200,21.03
+1996-01-12,112.58,112.92,110.05,111.54,3924800,21.06
+1996-01-11,110.97,112.80,110.28,112.46,5662400,21.23
+1996-01-10,110.28,110.39,108.44,109.36,5262000,20.64
+1996-01-09,112.80,112.80,110.28,111.66,2940800,21.08
+1996-01-08,111.54,112.35,111.08,112.12,1011600,21.16
+1996-01-05,110.85,111.66,110.28,111.66,4969200,21.08
+1996-01-04,112.80,114.07,110.28,111.77,6240400,21.10
+1996-01-03,115.79,116.14,112.69,112.69,4493200,21.27
+1996-01-02,113.84,115.33,113.03,115.33,5216400,21.77
+1995-12-29,113.95,114.18,113.38,113.84,3378000,21.49
+1995-12-28,114.41,115.45,113.49,113.72,5531600,21.47
+1995-12-27,110.28,115.79,109.93,114.87,6549200,21.68
+1995-12-26,107.75,110.16,107.29,110.05,2888400,20.77
+1995-12-22,106.60,108.21,106.37,107.98,3145200,20.38
+1995-12-21,105.34,106.14,104.19,105.80,5064000,19.97
+1995-12-20,104.65,106.95,104.53,105.34,3959600,19.88
+1995-12-19,101.32,105.11,100.86,104.65,3702400,19.75
+1995-12-18,103.16,103.16,100.40,101.55,3714800,19.17
+1995-12-15,102.58,104.88,102.58,104.30,5443600,19.69
+1995-12-14,104.76,104.76,102.47,102.58,2997200,19.36
+1995-12-13,104.99,105.68,104.30,104.65,2118400,19.75
+1995-12-12,105.57,106.03,104.76,104.99,1173200,19.82
+1995-12-11,105.80,107.18,105.68,105.80,1866000,19.97
+1995-12-08,105.91,106.14,104.53,106.03,1836000,20.01
+1995-12-07,105.68,106.14,104.65,104.99,2786000,19.82
+1995-12-06,105.80,106.37,105.22,105.68,3661600,19.95
+1995-12-05,104.53,105.57,104.19,105.57,3907200,19.93
+1995-12-04,103.39,105.22,102.93,104.88,3754000,19.80
+1995-12-01,100.86,103.39,100.74,103.04,5232800,19.45
+1995-11-30,100.28,100.97,99.94,100.63,2914400,19.00
+1995-11-29,99.94,100.28,98.91,99.25,1858400,18.74
+1995-11-28,99.71,100.05,99.02,99.82,2294400,18.84
+1995-11-27,99.36,100.86,99.36,99.71,3273200,18.82
+1995-11-24,99.36,99.71,98.91,99.14,624000,18.71
+1995-11-22,99.36,99.71,99.02,99.59,1488800,18.80
+1995-11-21,99.94,100.40,99.02,99.25,2390800,18.74
+1995-11-20,100.63,100.63,99.71,100.05,1750800,18.89
+1995-11-17,101.09,101.78,100.51,100.74,2752400,19.02
+1995-11-16,98.22,101.09,98.22,101.09,3564400,19.08
+1995-11-15,97.30,97.87,96.49,97.76,1924400,18.45
+1995-11-14,97.07,98.45,96.84,97.18,1902400,18.35
+1995-11-13,98.22,98.91,97.07,97.76,2365200,18.45
+1995-11-10,99.82,99.82,96.03,98.33,5249600,18.56
+1995-11-09,99.71,101.09,99.02,100.51,4221600,18.97
+1995-11-08,98.22,99.94,97.76,99.94,2594000,18.87
+1995-11-07,98.79,99.25,96.95,97.99,2875600,18.50
+1995-11-06,100.74,100.74,99.48,99.48,1467600,18.78
+1995-11-03,100.86,101.20,100.51,100.97,2942800,19.06
+1995-11-02,99.25,100.74,98.91,100.74,3970400,19.02
+1995-11-01,96.15,99.71,96.15,99.48,5053200,18.78
+1995-10-31,96.26,96.84,96.26,96.38,2597200,18.19
+1995-10-30,95.69,96.38,95.23,96.26,2814400,18.17
+1995-10-27,93.85,96.03,93.62,95.46,3559600,18.02
+1995-10-26,93.35,94.95,91.75,94.60,3946400,17.73
+1995-10-25,95.40,95.63,93.35,93.69,3670800,17.56
+1995-10-24,94.83,95.29,93.24,94.95,2592000,17.79
+1995-10-23,93.35,95.75,93.35,94.83,3396000,17.77
+1995-10-20,97.23,97.34,91.30,94.03,5495200,17.62
+1995-10-19,97.91,98.26,96.09,97.23,3199200,18.22
+1995-10-18,100.42,100.42,96.09,97.46,2744400,18.26
+1995-10-17,98.48,100.54,98.37,100.42,2929200,18.82
+1995-10-16,99.51,99.74,98.14,98.26,2576400,18.41
+1995-10-13,100.42,101.22,99.28,100.77,5813600,18.89
+1995-10-12,99.40,99.74,98.26,99.63,3157600,18.67
+1995-10-11,98.94,100.42,98.37,99.06,3661200,18.56
+1995-10-10,95.86,98.37,95.06,98.37,3209200,18.44
+1995-10-09,96.66,96.66,95.29,95.97,1894000,17.99
+1995-10-06,97.12,97.69,96.09,96.77,1980000,18.14
+1995-10-05,97.91,98.14,96.32,97.34,2649200,18.24
+1995-10-04,96.43,98.60,95.97,97.91,4103200,18.35
+1995-10-03,94.60,96.43,94.26,96.20,3673200,18.03
+1995-10-02,94.49,95.29,94.15,94.60,2208400,17.73
+1995-09-29,93.58,95.75,93.35,94.60,3668800,17.73
+1995-09-28,93.46,94.38,93.12,94.38,1915200,17.69
+1995-09-27,92.32,93.58,91.98,93.58,2280000,17.54
+1995-09-26,94.26,94.72,93.46,93.92,2656000,17.60
+1995-09-25,93.24,93.81,92.32,93.69,2075200,17.56
+1995-09-22,92.89,93.69,91.98,93.24,2080800,17.47
+1995-09-21,95.97,95.97,93.01,93.24,4134800,17.47
+1995-09-20,94.26,96.43,93.46,96.43,2397600,18.07
+1995-09-19,93.69,94.83,93.69,94.15,2594000,17.64
+1995-09-18,94.38,94.38,92.89,93.81,3396400,17.58
+1995-09-15,92.32,96.77,91.87,94.95,8090000,17.79
+1995-09-14,90.72,92.21,90.27,91.98,4928800,17.24
+1995-09-13,90.38,90.72,89.01,89.58,2673600,16.79
+1995-09-12,87.87,90.38,87.53,90.38,3600400,16.94
+1995-09-11,88.10,88.10,87.53,87.64,1631200,16.43
+1995-09-08,87.30,88.10,86.73,88.10,2007600,16.51
+1995-09-07,87.64,87.99,86.96,87.07,1486000,16.32
+1995-09-06,88.10,88.33,87.42,87.53,1915600,16.40
+1995-09-05,87.30,88.33,86.73,88.21,1957200,16.53
+1995-09-01,86.84,87.64,86.73,87.19,1803200,16.34
+1995-08-31,87.07,87.87,87.07,87.07,1776800,16.32
+1995-08-30,88.33,88.33,87.30,87.53,2656000,16.40
+1995-08-29,87.53,88.33,87.30,88.33,3186000,16.55
+1995-08-28,86.62,87.30,86.50,87.30,3310000,16.36
+1995-08-25,84.90,86.27,84.90,86.27,2676000,16.17
+1995-08-24,84.68,85.02,84.11,84.56,3421600,15.85
+1995-08-23,86.16,86.27,84.11,84.11,2943600,15.76
+1995-08-22,86.05,86.39,85.25,86.39,2648000,16.19
+1995-08-21,86.50,87.53,85.82,85.82,2593600,16.08
+1995-08-18,86.39,86.62,86.16,86.39,2352400,16.19
+1995-08-17,86.39,86.39,85.48,86.16,2095200,16.15
+1995-08-16,85.36,86.50,85.25,86.39,3533200,16.19
+1995-08-15,84.90,85.36,84.33,85.36,2874000,16.00
+1995-08-14,83.31,84.68,83.31,84.45,2023200,15.83
+1995-08-11,85.13,85.13,82.62,83.31,2663600,15.61
+1995-08-10,83.99,85.59,83.76,84.90,3360000,15.91
+1995-08-09,84.22,84.33,83.65,84.11,1945600,15.76
+1995-08-08,84.68,84.79,84.11,84.33,2411200,15.81
+1995-08-07,82.96,83.19,82.62,83.19,2026000,15.59
+1995-08-04,83.19,83.54,82.74,82.74,2023600,15.51
+1995-08-03,82.96,83.31,82.28,82.85,4910000,15.53
+1995-08-02,84.22,84.79,82.85,82.96,6883200,15.55
+1995-08-01,85.25,85.25,83.08,83.08,3728000,15.57
+1995-07-31,84.11,85.59,83.99,85.48,2877600,16.02
+1995-07-28,85.48,85.70,84.68,84.79,2706400,15.89
+1995-07-27,85.13,86.27,84.90,85.48,3434400,16.02
+1995-07-26,85.87,86.21,84.51,84.63,3731200,15.73
+1995-07-25,84.17,85.87,83.49,85.65,4010400,15.92
+1995-07-24,82.93,84.29,82.93,84.06,4523200,15.63
+1995-07-21,82.93,83.49,82.36,82.47,6384000,15.33
+1995-07-20,84.63,84.85,83.83,84.51,4826000,15.71
+1995-07-19,86.67,87.23,84.40,84.40,5891600,15.69
+1995-07-18,87.68,88.25,87.23,87.34,2741200,16.24
+1995-07-17,86.89,87.80,86.55,87.80,3776000,16.32
+1995-07-14,89.27,89.38,87.57,87.68,2418000,16.30
+1995-07-13,89.04,89.72,88.59,89.72,4193600,16.68
+1995-07-12,89.16,90.40,88.36,90.06,2672000,16.74
+1995-07-11,88.70,90.63,87.91,89.38,2487200,16.62
+1995-07-10,89.72,89.84,88.59,88.82,2589200,16.51
+1995-07-07,87.80,89.27,87.68,89.16,2888000,16.58
+1995-07-06,85.99,88.25,85.08,88.14,4263200,16.39
+1995-07-05,86.67,86.78,85.76,85.87,2488000,15.96
+1995-07-03,85.76,86.67,85.65,86.61,876400,16.10
+1995-06-30,86.55,86.78,85.31,85.65,1873600,15.92
+1995-06-29,86.78,86.78,85.42,86.21,1870000,16.03
+1995-06-28,86.44,87.34,86.33,86.55,2210800,16.09
+1995-06-27,88.14,88.93,85.99,85.99,2445600,15.99
+1995-06-26,89.16,89.50,88.25,88.36,2844400,16.43
+1995-06-23,88.02,89.72,87.91,89.61,2668800,16.66
+1995-06-22,88.02,89.04,87.91,88.36,3689600,16.43
+1995-06-21,87.57,87.91,87.01,87.46,3584400,16.26
+1995-06-20,87.46,87.68,86.78,87.01,5686800,16.17
+1995-06-19,86.10,87.80,86.10,87.80,3771600,16.32
+1995-06-16,85.87,85.87,85.19,85.65,3940400,15.92
+1995-06-15,86.67,87.34,85.87,85.87,2343600,15.96
+1995-06-14,88.14,88.14,86.55,86.89,1879600,16.15
+1995-06-13,87.23,88.36,87.01,88.14,4198000,16.39
+1995-06-12,85.42,86.89,85.42,86.55,3213200,16.09
+1995-06-09,85.99,86.10,84.51,85.19,6250800,15.84
+1995-06-08,86.78,88.02,86.21,86.21,3569600,16.03
+1995-06-07,90.40,90.52,87.46,87.68,5819200,16.30
+1995-06-06,88.59,90.74,88.48,90.63,6904400,16.85
+1995-06-05,88.25,88.59,87.23,88.59,4177600,16.47
+1995-06-02,84.17,87.57,84.06,87.34,6676800,16.24
+1995-06-01,84.29,84.29,83.49,84.06,3221200,15.63
+1995-05-31,83.04,84.29,82.47,84.17,4030400,15.65
+1995-05-30,83.04,83.38,82.59,83.15,1880400,15.46
+1995-05-26,84.06,84.06,82.81,82.93,2231200,15.42
+1995-05-25,84.51,84.51,83.83,84.40,2090400,15.69
+1995-05-24,84.51,84.97,83.95,84.63,3294000,15.73
+1995-05-23,83.61,83.95,83.15,83.83,2514400,15.59
+1995-05-22,82.81,83.83,82.81,83.61,2261600,15.54
+1995-05-19,82.47,82.81,81.57,82.59,4126800,15.35
+1995-05-18,83.72,84.29,82.93,83.04,2821200,15.44
+1995-05-17,84.51,84.85,83.61,84.06,2774000,15.63
+1995-05-16,84.17,85.31,84.06,84.51,2801600,15.71
+1995-05-15,84.06,84.06,83.27,83.72,2716400,15.56
+1995-05-12,84.29,84.51,83.61,83.95,3653200,15.61
+1995-05-11,83.95,84.85,83.72,84.74,3726000,15.75
+1995-05-10,82.47,84.17,82.36,84.17,4703600,15.65
+1995-05-09,81.23,81.45,80.55,81.23,3045200,15.10
+1995-05-08,80.89,82.02,80.77,80.77,2616000,15.02
+1995-05-05,80.66,81.57,79.98,80.89,3962400,15.04
+1995-05-04,79.64,81.00,79.19,80.43,3829200,14.95
+1995-05-03,78.96,79.53,78.62,78.96,3102000,14.68
+1995-05-02,78.96,79.41,78.74,78.85,2399200,14.66
+1995-05-01,79.98,79.98,78.96,79.19,2370800,14.72
+1995-04-28,79.19,79.98,78.74,79.98,1912000,14.87
+1995-04-27,79.19,79.41,78.40,79.41,1948000,14.76
+1995-04-26,78.40,79.30,78.06,79.19,2838400,14.72
+1995-04-25,77.26,78.40,76.92,78.40,2580400,14.57
+1995-04-24,76.24,77.04,76.13,77.04,1586800,14.32
+1995-04-21,76.87,76.98,76.31,76.42,2785600,14.08
+1995-04-20,76.31,76.76,75.97,76.64,1619600,14.12
+1995-04-19,77.54,77.54,75.75,76.31,3402800,14.06
+1995-04-18,77.43,77.54,76.76,77.54,3328400,14.29
+1995-04-17,76.31,77.99,76.19,77.32,4516400,14.25
+1995-04-13,75.41,76.19,75.30,76.19,2098800,14.04
+1995-04-12,75.63,76.19,75.18,75.52,3690000,13.91
+1995-04-11,77.77,77.88,75.07,75.18,3620400,13.85
+1995-04-10,75.86,77.43,75.86,77.32,3729200,14.25
+1995-04-07,75.97,76.42,75.52,75.86,4478000,13.98
+1995-04-06,74.85,76.31,74.73,75.63,4740000,13.94
+1995-04-05,74.40,74.62,73.95,74.17,3412800,13.67
+1995-04-04,73.27,74.62,73.16,74.40,3586000,13.71
+1995-04-03,73.27,73.39,72.82,73.05,2651200,13.46
+1995-03-31,73.39,73.72,72.94,73.16,3131600,13.48
+1995-03-30,74.40,74.51,73.39,74.17,3046800,13.67
+1995-03-29,74.51,75.07,73.39,74.17,4467200,13.67
+1995-03-28,74.28,75.18,74.17,74.73,8787200,13.77
+1995-03-27,72.15,74.40,72.04,74.28,4058000,13.69
+1995-03-24,70.24,72.37,70.13,71.92,6155200,13.25
+1995-03-23,69.34,70.69,69.23,70.01,6850400,12.90
+1995-03-22,68.33,69.00,68.22,68.89,3417200,12.69
+1995-03-21,68.55,69.00,68.10,68.33,3549200,12.59
+1995-03-20,69.00,69.11,68.67,68.67,2323200,12.65
+1995-03-17,69.11,69.11,68.55,68.89,3627600,12.69
+1995-03-16,69.11,70.01,68.89,69.11,6183600,12.73
+1995-03-15,68.33,69.23,68.33,69.23,5488400,12.76
+1995-03-14,68.78,69.34,68.33,68.44,4872400,12.61
+1995-03-13,67.43,69.34,67.32,68.44,5404400,12.61
+1995-03-10,67.32,67.65,66.75,67.09,4690000,12.36
+1995-03-09,66.31,67.20,66.08,67.20,3350000,12.38
+1995-03-08,66.64,67.43,66.19,66.19,4521200,12.20
+1995-03-07,67.32,67.32,66.31,66.31,5027200,12.22
+1995-03-06,67.77,67.77,66.75,67.32,6278400,12.40
+1995-03-03,68.44,68.78,67.43,68.33,3830000,12.59
+1995-03-02,68.89,69.34,67.88,68.33,4484800,12.59
+1995-03-01,69.56,70.01,68.89,69.11,3716800,12.73
+1995-02-28,69.90,70.01,68.89,69.34,4395600,12.78
+1995-02-27,71.03,71.70,69.56,69.68,4236000,12.84
+1995-02-24,71.25,71.59,70.80,71.25,3831200,13.13
+1995-02-23,70.80,72.04,70.69,71.36,10412800,13.15
+1995-02-22,69.45,70.58,69.00,70.35,5562000,12.96
+1995-02-21,69.45,70.01,69.11,69.45,5285600,12.80
+1995-02-17,68.55,69.23,68.33,69.23,2071200,12.76
+1995-02-16,69.11,69.23,68.44,68.44,2512800,12.61
+1995-02-15,69.23,69.90,69.11,69.23,3824000,12.76
+1995-02-14,68.55,69.45,68.44,69.23,3649200,12.76
+1995-02-13,68.55,68.67,67.65,68.44,4194800,12.61
+1995-02-10,69.56,69.56,68.67,68.67,3369600,12.65
+1995-02-09,69.23,70.01,69.00,69.56,4400800,12.82
+1995-02-08,68.78,69.45,68.67,69.34,3778400,12.78
+1995-02-07,69.79,69.79,68.55,68.78,3707600,12.67
+1995-02-06,68.22,69.90,67.99,69.79,6573200,12.86
+1995-02-03,66.98,68.55,66.98,68.10,8809200,12.55
+1995-02-02,65.18,66.42,65.07,66.42,3454400,12.24
+1995-02-01,64.62,65.86,64.39,65.29,6320400,12.03
+1995-01-31,65.41,65.41,64.28,64.28,4496400,11.84
+1995-01-30,65.74,65.86,65.07,65.18,3236800,12.01
+1995-01-27,65.18,65.97,64.51,65.74,5940000,12.11
+1995-01-26,63.16,64.73,63.05,64.62,3763200,11.91
+1995-01-25,62.71,63.95,62.71,63.27,4105600,11.66
+1995-01-24,62.44,62.99,62.21,62.66,4131600,11.42
+1995-01-23,62.10,62.66,61.21,62.10,8948000,11.32
+1995-01-20,62.33,62.44,61.99,62.21,4510800,11.34
+1995-01-19,63.10,63.10,62.21,62.44,4225600,11.38
+1995-01-18,63.22,63.55,62.66,63.33,3720000,11.54
+1995-01-17,64.33,64.66,63.10,63.44,5929200,11.56
+1995-01-16,64.77,65.11,64.22,64.33,5622400,11.72
+1995-01-13,63.44,64.11,61.32,63.77,12585200,11.62
+1995-01-12,66.89,67.00,62.88,63.10,12193200,11.50
+1995-01-11,67.45,67.67,66.67,67.22,2158400,12.25
+1995-01-10,67.89,68.45,67.33,67.45,2786800,12.29
+1995-01-09,66.67,67.89,66.67,67.89,3116800,12.37
+1995-01-06,66.44,67.45,66.33,66.55,4770000,12.13
+1995-01-05,66.67,67.00,66.00,66.55,4776400,12.13
+1995-01-04,64.77,66.67,64.77,66.55,4026800,12.13
+1995-01-03,65.00,65.00,64.11,64.66,2503200,11.79
+1994-12-30,64.66,65.11,64.66,64.89,3852400,11.83
+1994-12-29,64.33,64.66,64.33,64.55,2089600,11.76
+1994-12-28,64.33,64.55,63.88,64.44,1367200,11.74
+1994-12-27,64.33,64.77,63.99,64.22,2127600,11.70
+1994-12-23,65.11,65.22,63.99,64.22,2733600,11.70
+1994-12-22,65.33,65.66,65.00,65.00,2082400,11.85
+1994-12-21,65.00,65.78,64.89,65.22,3841600,11.89
+1994-12-20,65.66,65.78,64.66,64.77,3002000,11.81
+1994-12-19,64.66,65.89,64.44,65.89,3051200,12.01
+1994-12-16,64.89,64.89,64.44,64.77,3746800,11.81
+1994-12-15,64.77,65.11,64.22,64.66,4793600,11.79
+1994-12-14,62.44,65.55,62.33,64.66,8739200,11.79
+1994-12-13,60.88,62.21,60.88,62.10,4728800,11.32
+1994-12-12,61.21,61.99,60.66,60.66,3716400,11.05
+1994-12-09,61.55,61.55,60.77,60.99,4369600,11.12
+1994-12-08,62.88,63.33,61.10,61.32,3857600,11.18
+1994-12-07,63.66,63.99,62.88,62.88,2462400,11.46
+1994-12-06,64.55,65.11,63.99,64.22,3710400,11.70
+1994-12-05,64.55,65.11,64.33,64.55,4281600,11.76
+1994-12-02,62.66,64.22,62.66,64.11,4456400,11.68
+1994-12-01,63.44,63.77,62.77,62.99,3529200,11.48
+1994-11-30,65.33,65.33,63.22,63.33,3468800,11.54
+1994-11-29,63.66,64.89,63.44,64.89,3911600,11.83
+1994-11-28,64.33,64.33,63.33,63.44,2403600,11.56
+1994-11-25,63.66,64.77,63.66,64.55,2261200,11.76
+1994-11-23,60.99,64.33,60.77,63.88,9723200,11.64
+1994-11-22,61.55,62.10,60.66,60.99,8952400,11.12
+1994-11-21,63.66,63.99,61.44,61.44,6714800,11.20
+1994-11-18,63.77,63.77,63.33,63.55,5201600,11.58
+1994-11-17,65.11,65.44,63.99,64.11,5003200,11.68
+1994-11-16,65.55,65.66,64.66,64.89,3936000,11.83
+1994-11-15,66.89,67.22,65.44,65.44,4457200,11.93
+1994-11-14,65.33,67.00,65.33,66.78,3750400,12.17
+1994-11-11,65.22,65.33,65.00,65.11,2028400,11.87
+1994-11-10,65.44,66.22,65.33,65.33,5244800,11.91
+1994-11-09,66.78,66.78,65.22,65.22,8064000,11.89
+1994-11-08,66.33,66.89,66.11,66.11,3769200,12.05
+1994-11-07,64.89,66.00,64.77,66.00,3947600,12.03
+1994-11-04,65.66,65.78,64.55,64.55,5940800,11.76
+1994-11-03,66.89,67.11,65.44,65.55,5116000,11.95
+1994-11-02,66.78,67.56,66.33,66.78,4169600,12.17
+1994-11-01,67.89,67.89,66.44,67.00,3881600,12.21
+1994-10-31,68.89,68.89,67.67,67.67,3361600,12.33
+1994-10-28,67.00,69.34,67.00,68.89,7386000,12.56
+1994-10-27,66.67,67.00,66.55,66.89,2722000,12.19
+1994-10-26,66.67,66.89,66.22,66.44,4278800,12.11
+1994-10-25,66.33,66.67,65.89,66.22,5870800,12.07
+1994-10-24,68.01,68.12,66.24,66.24,6079200,11.96
+1994-10-21,67.79,68.56,67.68,67.90,2913600,12.26
+1994-10-20,69.00,69.22,67.68,68.23,3673600,12.32
+1994-10-19,69.11,69.33,68.78,68.78,3527600,12.42
+1994-10-18,68.78,69.44,68.67,69.33,3077600,12.52
+1994-10-17,68.56,69.11,68.12,68.56,3670400,12.38
+1994-10-14,68.89,69.00,68.23,68.34,3519200,12.34
+1994-10-13,70.33,70.55,68.45,68.67,4976000,12.40
+1994-10-12,69.33,70.00,69.11,69.22,3385200,12.50
+1994-10-11,69.33,69.78,68.56,69.00,4938400,12.46
+1994-10-10,68.67,69.11,68.45,68.89,4073200,12.44
+1994-10-07,68.01,68.45,67.35,68.01,4339600,12.28
+1994-10-06,67.57,68.23,67.24,68.01,3016800,12.28
+1994-10-05,67.79,67.79,66.80,67.57,6410000,12.20
+1994-10-04,69.33,69.67,67.13,68.01,7058800,12.28
+1994-10-03,70.00,70.00,69.11,69.22,3722800,12.50
+1994-09-30,69.00,69.89,68.23,69.56,5304400,12.56
+1994-09-29,70.11,70.33,68.78,68.89,4417200,12.44
+1994-09-28,69.89,70.77,69.78,70.22,3172800,12.68
+1994-09-27,70.00,70.11,69.11,69.44,5942400,12.54
+1994-09-26,70.11,70.55,69.11,69.56,4856400,12.56
+1994-09-23,70.99,71.21,69.67,69.78,5066000,12.60
+1994-09-22,71.54,71.98,70.99,70.99,6436000,12.82
+1994-09-21,72.76,72.76,70.22,70.99,11415200,12.82
+1994-09-20,73.97,74.08,71.87,72.21,7177200,13.04
+1994-09-19,75.85,75.85,74.63,74.63,3284800,13.48
+1994-09-16,75.52,76.07,75.52,75.74,4618800,13.68
+1994-09-15,76.29,76.84,76.29,76.84,1954400,13.88
+1994-09-14,76.40,76.95,76.18,76.29,1466800,13.78
+1994-09-13,76.29,76.73,75.85,76.18,1603600,13.76
+1994-09-12,76.40,76.95,76.07,76.40,1321200,13.80
+1994-09-09,77.39,77.39,76.18,76.62,1894400,13.84
+1994-09-08,77.84,77.95,77.61,77.84,1181200,14.06
+1994-09-07,78.17,78.28,77.50,77.84,1000000,14.06
+1994-09-06,77.73,78.50,77.50,78.39,1046800,14.16
+1994-09-02,78.28,78.39,77.39,77.73,1572400,14.04
+1994-09-01,77.95,78.39,77.84,78.06,2018000,14.10
+1994-08-31,78.61,79.82,78.39,78.50,3612800,14.18
+1994-08-30,78.28,78.72,77.95,78.61,1396400,14.20
+1994-08-29,78.28,78.94,78.28,78.39,1712000,14.16
+1994-08-26,77.95,78.72,77.73,78.06,2700000,14.10
+1994-08-25,78.72,78.83,77.17,77.17,2190800,13.94
+1994-08-24,78.50,78.94,78.06,78.94,2278400,14.26
+1994-08-23,78.50,78.83,78.06,78.39,1746800,14.16
+1994-08-22,78.06,78.39,77.84,78.28,1484000,14.14
+1994-08-19,78.17,78.61,77.61,78.28,1553600,14.14
+1994-08-18,78.72,78.72,77.73,77.73,1316800,14.04
+1994-08-17,78.83,79.38,77.95,78.94,2848000,14.26
+1994-08-16,77.61,79.27,77.17,78.83,3771200,14.24
+1994-08-15,77.73,78.39,77.28,77.61,2625600,14.02
+1994-08-12,76.07,77.73,76.07,77.73,2692800,14.04
+1994-08-11,76.40,76.40,75.74,75.96,1966800,13.72
+1994-08-10,76.07,76.40,75.52,76.40,1699200,13.80
+1994-08-09,75.41,76.07,74.97,75.96,1504400,13.72
+1994-08-08,75.52,75.63,75.08,75.41,1283600,13.62
+1994-08-05,75.63,75.63,75.08,75.41,2159600,13.62
+1994-08-04,76.29,76.51,75.63,75.85,1376800,13.70
+1994-08-03,76.29,76.51,76.07,76.29,1142800,13.78
+1994-08-02,76.29,76.62,75.85,76.40,2214800,13.80
+1994-08-01,76.40,76.40,75.85,75.96,1243600,13.72
+1994-07-29,75.52,76.95,75.52,76.62,2650800,13.84
+1994-07-28,74.41,75.52,74.41,75.52,2908000,13.64
+1994-07-27,74.08,74.41,73.75,74.30,1495200,13.42
+1994-07-26,74.30,74.41,73.86,74.30,2445200,13.42
+1994-07-25,74.08,74.63,73.97,74.30,1070800,13.42
+1994-07-22,73.99,74.21,73.88,73.99,1808800,13.26
+1994-07-21,74.21,74.32,73.77,73.88,1868000,13.24
+1994-07-20,74.76,74.87,74.21,74.32,1839200,13.31
+1994-07-19,75.53,75.64,74.76,74.98,2937600,13.43
+1994-07-18,75.20,75.86,75.09,75.42,2697200,13.51
+1994-07-15,74.87,75.31,74.54,74.98,1906000,13.43
+1994-07-14,74.43,75.53,74.32,74.87,3260000,13.41
+1994-07-13,74.21,74.98,74.10,74.32,1396800,13.31
+1994-07-12,74.76,74.87,74.10,74.32,1338800,13.31
+1994-07-11,75.09,75.09,74.32,74.76,1284000,13.39
+1994-07-08,74.65,75.09,74.43,75.09,1480000,13.45
+1994-07-07,75.42,75.64,74.87,75.09,1060000,13.45
+1994-07-06,75.20,75.75,74.54,75.31,3163200,13.49
+1994-07-05,73.66,75.09,73.34,75.09,1814800,13.45
+1994-07-01,74.10,74.10,73.12,73.66,2276000,13.20
+1994-06-30,74.54,74.65,73.23,73.23,2174800,13.12
+1994-06-29,73.77,74.87,73.66,74.43,3552400,13.33
+1994-06-28,74.10,74.21,72.90,73.66,2247600,13.20
+1994-06-27,72.90,74.54,72.68,74.43,2862000,13.33
+1994-06-24,74.21,74.32,72.90,72.90,2479600,13.06
+1994-06-23,75.09,75.97,74.43,74.54,2700400,13.35
+1994-06-22,74.54,75.20,74.43,75.09,2305200,13.45
+1994-06-21,75.20,75.53,74.32,74.32,2832400,13.31
+1994-06-20,74.76,75.58,74.76,75.09,2004000,13.45
+1994-06-17,77.06,77.28,75.53,75.53,3325600,13.53
+1994-06-16,76.62,77.28,76.30,76.84,1818400,13.77
+1994-06-15,76.41,76.84,76.08,76.51,2705600,13.71
+1994-06-14,76.95,77.39,76.30,76.41,2394800,13.69
+1994-06-13,76.73,76.95,76.41,76.95,1522800,13.79
+1994-06-10,76.73,77.17,76.41,76.95,2431200,13.79
+1994-06-09,75.09,76.30,75.09,76.30,2447600,13.67
+1994-06-08,75.42,75.64,74.87,75.20,2621200,13.47
+1994-06-07,73.66,75.09,73.66,74.98,1854400,13.43
+1994-06-06,75.20,75.75,74.32,74.32,2458800,13.31
+1994-06-03,74.43,75.31,73.99,74.76,2904400,13.39
+1994-06-02,74.10,74.76,73.99,74.32,3278000,13.31
+1994-06-01,73.01,73.77,72.57,73.77,1896800,13.22
+1994-05-31,73.23,73.56,72.90,73.23,1082400,13.12
+1994-05-27,72.90,73.66,72.79,73.45,852000,13.16
+1994-05-26,73.56,74.32,73.12,73.12,2653600,13.10
+1994-05-25,73.12,74.10,72.68,73.88,1712000,13.24
+1994-05-24,73.12,74.10,73.12,73.45,2189600,13.16
+1994-05-23,73.01,73.12,72.24,73.01,2074800,13.08
+1994-05-20,73.66,73.66,73.01,73.01,2266000,13.08
+1994-05-19,73.12,73.77,72.90,73.66,3411600,13.20
+1994-05-18,71.47,72.90,71.03,72.79,3612400,13.04
+1994-05-17,69.94,71.36,69.50,71.03,2967600,12.72
+1994-05-16,69.39,70.81,69.06,69.72,4428400,12.49
+1994-05-13,70.38,70.49,69.28,69.50,5362400,12.45
+1994-05-12,70.60,70.92,69.83,69.94,2998000,12.53
+1994-05-11,71.36,71.47,70.16,70.38,2422800,12.61
+1994-05-10,70.81,71.69,70.49,71.03,2695600,12.72
+1994-05-09,71.69,71.80,69.94,69.94,3652800,12.53
+1994-05-06,72.57,72.57,71.47,71.91,2636400,12.88
+1994-05-05,73.66,73.77,72.90,73.12,1881200,13.10
+1994-05-04,73.77,73.99,73.23,73.66,3170800,13.20
+1994-05-03,73.77,73.99,73.01,73.56,2316800,13.18
+1994-05-02,73.23,73.77,72.79,73.66,2168400,13.20
+1994-04-29,73.12,73.56,72.57,73.01,1967600,13.08
+1994-04-28,72.90,73.12,72.24,72.79,4076800,13.04
+1994-04-26,73.12,73.34,72.57,73.01,1773600,13.08
+1994-04-25,71.69,73.45,71.69,73.01,2232400,13.08
+1994-04-22,72.91,73.13,71.28,71.38,2750400,12.68
+1994-04-21,72.26,73.34,72.04,73.13,3386800,12.99
+1994-04-20,73.78,73.78,71.49,72.15,3772000,12.82
+1994-04-19,72.26,73.78,72.15,73.13,5345200,12.99
+1994-04-18,73.23,73.78,72.15,72.47,2626400,12.87
+1994-04-15,73.23,73.67,72.36,73.23,3696000,13.01
+1994-04-14,71.60,73.13,71.17,73.13,3130800,12.99
+1994-04-13,71.17,71.82,70.84,71.82,1741600,12.76
+1994-04-12,71.93,72.04,70.95,70.95,2661200,12.60
+1994-04-11,70.30,72.04,70.30,72.04,2151200,12.80
+1994-04-08,71.06,71.06,69.97,70.08,2548400,12.45
+1994-04-07,71.38,71.38,69.97,70.84,3612800,12.58
+1994-04-06,70.73,71.60,69.64,71.06,4316400,12.62
+1994-04-05,68.66,70.73,68.66,70.73,4454400,12.56
+1994-04-04,66.16,68.01,65.83,67.90,4962400,12.06
+1994-03-31,68.12,68.56,66.38,67.68,4033600,12.02
+1994-03-30,67.90,69.43,67.90,67.90,3363200,12.06
+1994-03-29,70.62,70.84,68.56,68.66,1844400,12.20
+1994-03-28,71.06,71.17,69.97,70.84,1740000,12.58
+1994-03-25,71.28,71.82,70.95,71.06,1856400,12.62
+1994-03-24,71.93,72.04,70.95,71.06,3118000,12.62
+1994-03-23,72.58,73.56,72.47,72.58,2500400,12.89
+1994-03-22,71.17,73.02,70.84,72.36,2294000,12.85
+1994-03-21,71.71,71.71,70.51,70.84,1841600,12.58
+1994-03-18,71.82,72.36,71.60,71.82,4050400,12.76
+1994-03-17,72.58,73.13,72.26,72.26,1921200,12.83
+1994-03-16,72.36,73.02,72.04,72.69,2584000,12.91
+1994-03-15,73.02,73.13,72.15,72.15,2218800,12.82
+1994-03-14,72.36,73.13,72.15,73.13,2662400,12.99
+1994-03-11,70.73,72.15,70.30,72.04,3137200,12.80
+1994-03-10,71.71,71.71,70.08,70.73,2314400,12.56
+1994-03-09,71.49,71.71,70.08,71.38,3125200,12.68
+1994-03-08,70.84,71.71,70.84,71.49,3287600,12.70
+1994-03-07,70.62,70.95,69.97,70.95,5585200,12.60
+1994-03-04,70.30,70.73,69.32,69.53,5388400,12.35
+1994-03-03,71.49,71.60,70.19,70.41,3646000,12.51
+1994-03-02,70.73,71.82,70.51,71.49,5898400,12.70
+1994-03-01,72.36,72.36,70.84,71.49,2984800,12.70
+1994-02-28,72.36,72.80,72.15,72.36,2173600,12.85
+1994-02-25,72.47,72.69,72.04,72.15,3241200,12.82
+1994-02-24,73.13,73.23,71.38,71.82,4239600,12.76
+1994-02-23,74.21,74.87,73.45,73.56,2592000,13.07
+1994-02-22,73.34,74.21,73.13,74.11,2795200,13.16
+1994-02-18,74.21,74.54,72.36,73.13,3376000,12.99
+1994-02-17,75.74,76.06,73.23,74.00,3712800,13.14
+1994-02-16,75.41,75.63,74.76,75.52,2593600,13.41
+1994-02-15,74.98,75.74,74.98,75.63,2732400,13.43
+1994-02-14,74.43,75.30,74.21,74.65,3124800,13.26
+1994-02-11,73.89,74.65,73.78,74.65,1937200,13.26
+1994-02-10,74.11,74.87,73.56,73.56,3128000,13.07
+1994-02-09,74.00,74.76,73.89,74.21,2406000,13.18
+1994-02-08,73.78,74.11,73.23,73.67,1941200,13.09
+1994-02-07,72.80,73.89,71.93,73.67,6020400,13.09
+1994-02-04,75.74,76.50,72.58,72.91,4232800,12.95
+1994-02-03,76.17,76.17,74.87,75.74,3020000,13.45
+1994-02-02,76.72,76.83,75.85,76.17,2942400,13.53
+1994-02-01,76.28,76.93,75.96,76.93,3810800,13.67
+1994-01-31,77.59,77.91,76.06,76.06,3438000,13.51
+1994-01-28,77.80,77.80,76.72,77.59,4455200,13.78
+1994-01-27,73.89,76.50,73.78,76.39,5420400,13.57
+1994-01-26,72.69,73.89,72.69,73.67,2802000,13.09
+1994-01-25,73.23,73.23,72.26,72.69,3395200,12.91
+1994-01-24,73.04,74.23,72.93,72.93,2626000,12.85
+1994-01-21,72.93,73.25,72.82,72.93,2842000,12.85
+1994-01-20,73.36,73.47,72.82,72.93,2202800,12.85
+1994-01-19,74.01,74.33,73.04,73.25,2227200,12.91
+1994-01-18,73.79,74.23,73.36,74.01,2827200,13.04
+1994-01-17,74.55,74.77,73.69,73.69,1755200,12.98
+1994-01-14,73.58,74.87,73.47,74.77,4230400,13.17
+1994-01-13,73.69,73.69,73.25,73.47,4067600,12.94
+1994-01-12,72.93,73.79,72.61,73.79,4538800,13.00
+1994-01-11,72.28,73.04,72.17,72.71,4392800,12.81
+1994-01-10,70.44,72.28,70.23,72.17,6391600,12.71
+1994-01-07,69.15,70.88,69.15,70.34,6382400,12.39
+1994-01-06,68.72,69.26,68.50,68.82,3721600,12.12
+1994-01-05,68.07,68.50,67.85,68.39,5076000,12.05
+1994-01-04,67.85,67.85,67.42,67.85,2887600,11.95
+1994-01-03,67.74,67.85,66.99,67.42,2293600,11.88
+1993-12-31,67.96,68.61,67.85,67.85,1233600,11.95
+1993-12-30,67.96,68.07,67.74,67.96,1691600,11.97
+1993-12-29,68.82,68.93,67.85,67.96,2318400,11.97
+1993-12-28,68.28,68.82,68.28,68.72,2218800,12.11
+1993-12-27,67.85,68.28,67.53,68.28,1392800,12.03
+1993-12-23,67.74,67.85,67.31,67.74,4142000,11.93
+1993-12-22,66.99,67.74,66.99,67.53,2866800,11.90
+1993-12-21,67.42,67.42,66.45,67.10,3074000,11.82
+1993-12-20,66.99,67.64,66.99,67.42,2122800,11.88
+1993-12-17,66.77,67.10,66.66,66.99,2988800,11.80
+1993-12-16,66.12,66.66,66.12,66.66,2106800,11.74
+1993-12-15,66.99,67.53,65.91,65.91,2842000,11.61
+1993-12-14,68.07,68.18,66.66,66.88,3380400,11.78
+1993-12-13,67.96,68.50,67.64,68.28,2464000,12.03
+1993-12-10,68.18,68.28,67.64,68.18,2396000,12.01
+1993-12-09,67.64,68.28,67.53,67.85,3060000,11.95
+1993-12-08,67.10,68.07,66.66,67.20,3752000,11.84
+1993-12-07,67.31,67.31,66.88,66.99,1874800,11.80
+1993-12-06,66.12,66.66,66.12,66.66,2272000,11.74
+1993-12-03,65.91,66.34,65.47,66.34,2326000,11.69
+1993-12-02,65.26,65.69,64.93,65.58,3082400,11.55
+1993-12-01,66.12,66.12,64.72,65.15,4494800,11.48
+1993-11-30,64.72,65.80,64.61,65.26,3830800,11.50
+1993-11-29,64.72,65.04,64.50,64.61,2792800,11.38
+1993-11-26,64.50,64.72,63.96,64.39,1456000,11.34
+1993-11-24,64.83,65.47,64.29,64.39,2398800,11.34
+1993-11-23,64.18,64.93,64.07,64.61,3601600,11.38
+1993-11-22,63.31,63.96,62.99,63.85,5092800,11.25
+1993-11-19,65.04,65.15,64.18,64.61,3976000,11.38
+1993-11-18,65.26,65.69,64.93,65.15,2538800,11.48
+1993-11-17,66.56,66.56,64.83,65.37,2624400,11.52
+1993-11-16,65.58,66.23,65.04,66.23,2638400,11.67
+1993-11-15,66.45,66.77,65.37,65.37,1996400,11.52
+1993-11-12,65.47,66.88,65.04,66.56,4130400,11.73
+1993-11-11,66.45,66.56,65.37,65.69,6257200,11.57
+1993-11-10,67.10,67.20,66.56,66.66,2037200,11.74
+1993-11-09,68.28,68.28,67.31,67.31,3125600,11.86
+1993-11-08,66.88,67.20,66.56,66.99,2246800,11.80
+1993-11-05,64.39,67.10,64.39,66.88,4364000,11.78
+1993-11-04,66.02,66.12,64.61,64.61,3563600,11.38
+1993-11-03,66.34,66.66,65.80,66.02,5078400,11.63
+1993-11-02,66.88,66.88,66.12,66.23,4111200,11.67
+1993-11-01,67.42,67.42,66.56,66.77,4464400,11.76
+1993-10-29,67.85,67.85,67.31,67.31,3788000,11.86
+1993-10-28,68.28,68.82,67.74,67.85,5387600,11.95
+1993-10-27,68.61,68.93,68.07,68.07,2572400,11.99
+1993-10-26,68.82,68.93,68.39,68.61,3395200,12.09
+1993-10-25,69.15,69.69,68.82,68.82,3524800,12.12
+1993-10-22,68.59,69.35,68.49,69.02,2202400,12.07
+1993-10-21,68.92,68.92,68.06,68.38,2695200,11.96
+1993-10-20,68.38,69.02,68.16,68.81,2137600,12.03
+1993-10-19,69.56,69.77,68.16,68.16,2883600,11.92
+1993-10-18,70.10,70.74,69.13,69.56,3086800,12.16
+1993-10-15,70.31,70.42,69.99,70.10,1951600,12.26
+1993-10-14,70.42,71.28,69.88,69.88,4147600,12.22
+1993-10-13,69.02,69.88,68.92,69.77,3238400,12.20
+1993-10-12,68.27,69.67,67.84,68.81,5170000,12.03
+1993-10-11,68.49,68.81,68.27,68.81,1890000,12.03
+1993-10-08,67.84,68.49,67.31,68.49,1827200,11.97
+1993-10-07,68.16,68.27,67.31,67.31,2011200,11.77
+1993-10-06,68.38,69.24,68.06,68.06,1896400,11.90
+1993-10-05,68.81,69.02,67.95,68.49,2056800,11.97
+1993-10-04,68.92,69.02,68.38,68.81,1497200,12.03
+1993-10-01,67.73,68.70,67.63,68.38,3100800,11.96
+1993-09-30,68.70,69.02,67.31,67.63,2767600,11.82
+1993-09-29,68.59,68.59,68.06,68.38,1873600,11.96
+1993-09-28,68.38,68.70,67.84,68.59,2170800,11.99
+1993-09-27,67.95,68.49,67.73,68.27,2629600,11.94
+1993-09-24,68.06,68.49,67.31,67.52,2576400,11.81
+1993-09-23,67.20,68.59,67.09,67.84,4588400,11.86
+1993-09-22,66.12,67.41,65.05,66.55,5465200,11.64
+1993-09-21,65.05,65.37,64.30,65.05,7161600,11.37
+1993-09-20,66.02,66.34,65.05,65.05,3269200,11.37
+1993-09-17,65.70,66.66,65.70,66.02,4315600,11.54
+1993-09-16,66.12,66.34,65.70,65.91,2517200,11.52
+1993-09-15,66.02,66.45,65.59,66.12,4954400,11.56
+1993-09-14,66.66,66.66,65.59,66.02,3489200,11.54
+1993-09-13,67.73,68.06,66.77,66.88,3347600,11.69
+1993-09-10,67.41,67.63,66.98,67.41,4670000,11.79
+1993-09-09,65.16,67.09,65.05,66.66,6740400,11.66
+1993-09-08,65.37,65.80,64.19,65.37,11612000,11.43
+1993-09-07,66.77,67.20,64.09,65.27,7766400,11.41
+1993-09-03,66.88,67.31,66.55,67.09,3449200,11.73
+1993-09-02,67.84,68.16,66.98,67.09,3864800,11.73
+1993-09-01,68.70,68.81,67.73,67.84,3244400,11.86
+1993-08-31,68.27,68.92,68.06,68.59,4298400,11.99
+1993-08-30,68.06,68.16,67.41,67.63,3393200,11.82
+1993-08-27,68.38,68.81,67.63,67.63,2690400,11.82
+1993-08-26,68.81,69.45,68.06,68.81,401600,12.03
+1993-08-25,70.10,70.74,68.59,68.70,3825200,12.01
+1993-08-24,68.49,70.10,68.38,70.10,2924800,12.26
+1993-08-23,69.35,69.45,68.59,68.81,1921200,12.03
+1993-08-20,69.56,69.67,68.81,69.02,2348400,12.07
+1993-08-19,70.42,70.63,69.24,69.35,3205600,12.12
+1993-08-18,70.20,70.96,70.20,70.42,2717200,12.31
+1993-08-17,69.67,70.42,69.13,70.31,4668000,12.29
+1993-08-16,71.49,71.49,69.35,69.35,3195200,12.12
+1993-08-13,72.24,72.35,71.28,71.28,2262800,12.46
+1993-08-12,72.14,72.46,71.49,72.46,4156800,12.67
+1993-08-11,71.49,71.71,71.06,71.17,1149600,12.44
+1993-08-10,71.81,72.14,71.38,71.49,1902000,12.50
+1993-08-09,70.74,71.81,70.53,71.81,2268000,12.56
+1993-08-06,71.17,71.28,70.63,70.74,1316000,12.37
+1993-08-05,71.28,71.49,70.96,70.96,1182800,12.41
+1993-08-04,70.74,71.28,70.63,71.17,2305600,12.44
+1993-08-03,71.49,71.81,70.85,70.96,1900800,12.41
+1993-08-02,70.96,71.71,70.96,71.38,1962000,12.48
+1993-07-30,71.71,71.71,70.63,70.74,1699600,12.37
+1993-07-29,71.06,72.46,71.06,71.49,1934400,12.50
+1993-07-28,71.60,71.60,71.06,71.17,997200,12.44
+1993-07-27,71.49,71.71,71.17,71.49,1388800,12.50
+1993-07-26,70.74,71.81,70.74,71.49,1578000,12.50
+1993-07-23,70.45,70.88,70.24,70.67,2103200,12.28
+1993-07-22,70.99,70.99,70.03,70.03,2040000,12.16
+1993-07-21,71.09,71.20,70.45,70.99,1727200,12.33
+1993-07-20,71.20,71.63,70.88,71.41,1895600,12.41
+1993-07-19,70.88,71.31,70.88,71.09,2011600,12.35
+1993-07-16,71.52,71.84,70.77,70.88,2536800,12.31
+1993-07-15,71.74,71.74,71.31,71.63,1518800,12.44
+1993-07-14,71.41,72.16,70.88,71.74,2442000,12.46
+1993-07-13,71.31,72.38,71.09,71.31,4363600,12.39
+1993-07-12,72.48,73.55,70.45,70.45,5941200,12.24
+1993-07-09,72.16,72.80,71.95,72.16,2709200,12.54
+1993-07-08,70.45,72.59,70.24,72.59,267600,12.61
+1993-07-07,69.92,70.56,69.81,70.35,1636400,12.22
+1993-07-06,70.13,71.09,69.81,69.81,2292800,12.13
+1993-07-02,70.35,70.35,69.81,70.03,1469600,12.16
+1993-07-01,70.77,71.09,69.81,70.45,2923200,12.24
+1993-06-30,71.31,71.74,70.45,70.77,3596000,12.29
+1993-06-29,72.38,72.59,71.41,71.52,2584400,12.42
+1993-06-28,71.20,72.91,71.20,72.38,3359600,12.57
+1993-06-25,71.09,71.84,70.88,71.20,2216400,12.37
+1993-06-24,69.60,71.09,69.49,70.88,2120000,12.31
+1993-06-23,68.53,70.03,68.32,69.60,2943200,12.09
+1993-06-22,69.07,69.49,68.11,68.85,3707600,11.96
+1993-06-21,67.89,69.17,67.79,68.75,2955600,11.94
+1993-06-18,68.11,68.75,67.68,67.68,2445600,11.76
+1993-06-17,67.57,68.75,67.57,68.32,2012400,11.87
+1993-06-16,67.89,67.89,66.72,67.68,2399600,11.76
+1993-06-15,68.53,68.75,67.68,67.79,2634000,11.77
+1993-06-14,67.47,68.64,67.47,68.21,2298800,11.85
+1993-06-11,67.25,67.68,66.18,67.47,4230800,11.72
+1993-06-10,65.33,65.97,64.37,65.97,3238400,11.46
+1993-06-09,65.01,65.86,64.80,65.01,2848000,11.29
+1993-06-08,65.12,65.54,64.58,64.69,2807200,11.24
+1993-06-07,65.76,66.08,65.22,65.22,2149200,11.33
+1993-06-04,65.44,65.76,65.22,65.76,2098800,11.42
+1993-06-03,65.22,65.65,64.80,65.44,2220400,11.37
+1993-06-02,65.97,66.18,65.44,65.65,1558400,11.40
+1993-06-01,65.33,66.40,65.22,66.18,2151600,11.50
+1993-05-28,65.86,65.86,64.90,64.90,1749200,11.27
+1993-05-27,66.61,67.25,65.54,65.76,3279200,11.42
+1993-05-26,65.76,66.82,65.54,66.61,3628000,11.57
+1993-05-25,64.90,65.65,64.69,64.90,2925600,11.27
+1993-05-24,65.22,66.08,64.58,64.58,3486400,11.22
+1993-05-21,66.61,66.72,65.54,65.65,2384800,11.40
+1993-05-20,67.14,68.00,66.29,66.93,4012800,11.63
+1993-05-19,64.90,67.25,64.80,67.25,4280400,11.68
+1993-05-18,66.61,66.61,64.69,64.90,2680800,11.27
+1993-05-17,65.22,65.33,64.37,65.12,3213600,11.31
+1993-05-14,65.97,66.29,64.90,65.12,3630800,11.31
+1993-05-13,65.76,66.29,64.80,66.08,2968800,11.48
+1993-05-12,66.61,66.72,66.08,66.08,1599200,11.48
+1993-05-11,66.18,66.82,65.86,66.61,2230400,11.57
+1993-05-10,66.08,66.72,66.08,66.29,2342400,11.52
+1993-05-07,66.40,66.50,65.44,65.76,2662800,11.42
+1993-05-06,67.57,67.57,66.61,66.72,1601600,11.59
+1993-05-05,68.53,69.17,67.47,67.57,2432800,11.74
+1993-05-04,66.93,68.64,66.72,68.64,2826400,11.92
+1993-05-03,66.18,67.04,65.86,67.04,1840000,11.64
+1993-04-30,65.97,66.72,65.86,66.29,2620400,11.52
+1993-04-29,65.76,65.86,65.12,65.76,2145600,11.42
+1993-04-28,66.61,67.04,65.12,65.33,3012400,11.35
+1993-04-27,63.84,66.50,62.77,66.18,5957200,11.50
+1993-04-26,66.93,67.14,63.62,64.05,5332800,11.13
+1993-04-23,67.39,67.60,66.54,66.97,2228400,11.55
+1993-04-22,68.03,68.77,67.60,67.71,2288800,11.68
+1993-04-21,68.24,68.56,67.71,68.45,3784800,11.81
+1993-04-20,69.19,69.19,66.65,68.03,2654000,11.74
+1993-04-19,69.62,69.62,68.56,69.19,2582400,11.94
+1993-04-16,70.47,70.47,69.51,69.72,2450400,12.03
+1993-04-15,70.47,70.47,69.51,70.26,2261600,12.12
+1993-04-14,69.72,71.10,69.62,70.79,3675200,12.21
+1993-04-13,68.77,69.41,68.66,69.30,3572000,11.96
+1993-04-12,68.13,68.66,67.60,68.56,3428000,11.83
+1993-04-08,68.56,68.56,66.86,67.28,3407600,11.61
+1993-04-07,66.12,67.71,66.12,67.60,2177600,11.66
+1993-04-06,66.75,66.75,65.80,65.90,3142800,11.37
+1993-04-05,65.90,66.54,65.59,66.22,3182400,11.42
+1993-04-02,67.39,67.39,65.37,65.37,4058000,11.28
+1993-04-01,68.13,68.66,67.60,67.71,3752000,11.68
+1993-03-31,68.24,69.51,67.39,67.60,2557200,11.66
+1993-03-30,67.60,67.71,67.18,67.60,2065600,11.66
+1993-03-29,67.39,68.24,67.07,67.50,2168000,11.64
+1993-03-26,68.24,68.24,66.86,67.39,2374000,11.63
+1993-03-25,67.28,68.56,66.86,68.24,2061600,11.77
+1993-03-24,67.39,67.81,66.01,67.39,3284000,11.63
+1993-03-23,67.71,67.92,67.28,67.28,1836800,11.61
+1993-03-22,67.60,68.56,67.39,67.81,3144400,11.70
+1993-03-19,70.04,70.04,68.13,68.13,2728800,11.75
+1993-03-18,69.51,70.15,69.41,69.51,2072000,11.99
+1993-03-17,69.41,69.72,68.88,69.41,1405200,11.97
+1993-03-16,69.30,69.62,68.88,69.62,1299600,12.01
+1993-03-15,69.62,69.62,68.56,69.30,1416000,11.96
+1993-03-12,69.62,69.62,68.35,69.62,3442400,12.01
+1993-03-11,71.74,71.85,70.15,70.26,2318400,12.12
+1993-03-10,70.15,71.74,69.72,71.74,2310800,12.38
+1993-03-09,70.26,70.36,69.83,70.26,1805600,12.12
+1993-03-08,68.88,70.57,68.88,70.36,3442400,12.14
+1993-03-05,68.56,69.30,67.71,68.56,3579600,11.83
+1993-03-04,69.72,70.15,67.39,68.56,5500800,11.83
+1993-03-03,69.41,71.10,68.88,69.62,5122400,12.01
+1993-03-02,67.50,68.77,66.75,68.77,3247600,11.86
+1993-03-01,66.54,67.28,66.22,67.28,2383200,11.61
+1993-02-26,66.86,67.18,66.43,66.43,1710400,11.46
+1993-02-25,66.65,67.39,66.12,66.43,2830800,11.46
+1993-02-24,65.06,67.71,64.84,67.39,3727200,11.63
+1993-02-23,65.16,65.80,64.52,64.84,5708000,11.19
+1993-02-22,65.69,66.22,63.78,64.52,4503200,11.13
+1993-02-19,64.21,66.22,63.89,66.12,3312400,11.41
+1993-02-18,65.80,66.01,63.89,63.99,5263200,11.04
+1993-02-17,65.37,65.48,63.36,64.63,7060800,11.15
+1993-02-16,67.39,67.50,65.27,65.59,4081600,11.31
+1993-02-12,67.71,67.81,66.97,67.39,1794400,11.63
+1993-02-11,68.24,68.66,67.39,67.71,2625200,11.68
+1993-02-10,68.13,68.98,68.03,68.35,2166800,11.79
+1993-02-09,68.77,69.09,67.92,67.92,1911200,11.72
+1993-02-08,69.51,69.51,68.45,68.45,2270800,11.81
+1993-02-05,70.47,71.21,69.51,69.62,2663200,12.01
+1993-02-04,69.72,70.26,69.41,70.26,2865200,12.12
+1993-02-03,69.62,69.72,68.77,69.62,3905600,12.01
+1993-02-02,68.77,69.94,68.45,69.94,2149600,12.07
+1993-02-01,68.03,69.09,67.92,68.66,2505200,11.85
+1993-01-29,67.60,67.71,66.97,67.71,1638000,11.68
+1993-01-28,67.71,67.71,67.07,67.50,2220400,11.64
+1993-01-27,67.92,68.03,67.18,67.50,1849600,11.64
+1993-01-26,68.35,68.77,67.60,67.71,2529200,11.68
+1993-01-25,66.97,67.81,66.97,67.71,2537600,11.68
+1993-01-22,67.15,67.26,66.63,66.73,2223600,11.44
+1993-01-21,67.05,67.05,66.42,66.63,3662000,11.43
+1993-01-20,67.68,67.79,67.05,67.05,3872800,11.50
+1993-01-19,69.05,69.37,67.58,67.89,4554400,11.64
+1993-01-18,69.27,69.69,69.16,69.37,1312800,11.90
+1993-01-15,67.68,69.90,67.37,69.48,4640400,11.91
+1993-01-14,65.25,67.68,65.15,67.58,2537600,11.59
+1993-01-13,65.15,65.25,64.41,65.04,1982800,11.15
+1993-01-12,65.15,65.57,64.73,65.25,2246800,11.19
+1993-01-11,63.67,65.46,63.67,65.46,2641200,11.23
+1993-01-08,64.41,64.41,63.35,63.67,2464400,10.92
+1993-01-07,65.36,65.46,64.41,64.51,2526000,11.06
+1993-01-06,66.20,66.20,65.04,65.36,3432000,11.21
+1993-01-05,65.68,66.20,65.15,66.20,3310800,11.35
+1993-01-04,64.62,65.78,64.30,65.57,3420800,11.24
+1992-12-31,65.25,65.25,64.51,64.51,1941600,11.06
+1992-12-30,63.46,65.04,63.35,64.83,3329600,11.12
+1992-12-29,63.14,64.09,63.14,63.35,1715200,10.86
+1992-12-28,63.14,63.56,63.04,63.14,1688800,10.83
+1992-12-24,63.04,63.46,63.04,63.25,1218400,10.85
+1992-12-23,63.99,64.20,63.25,63.78,1747200,10.94
+1992-12-22,63.88,64.83,63.67,64.20,2322400,11.01
+1992-12-21,63.46,63.88,63.46,63.67,2382800,10.92
+1992-12-18,62.93,63.99,62.61,63.78,4033600,10.94
+1992-12-17,62.09,62.83,62.09,62.72,3062400,10.76
+1992-12-16,62.72,62.93,61.77,61.87,1834800,10.61
+1992-12-15,61.98,62.93,61.98,62.72,2277200,10.76
+1992-12-14,61.45,62.40,61.45,61.98,2110000,10.63
+1992-12-11,61.56,61.87,61.45,61.56,1132800,10.56
+1992-12-10,62.09,62.30,61.24,61.66,2337200,10.57
+1992-12-09,62.30,62.30,61.77,62.09,1222000,10.65
+1992-12-08,62.30,62.40,61.87,62.19,1369200,10.66
+1992-12-07,62.09,62.61,62.09,62.40,1567600,10.70
+1992-12-04,61.66,62.72,61.35,62.30,1725200,10.68
+1992-12-03,61.24,61.66,61.14,61.45,1999600,10.54
+1992-12-02,62.30,62.30,61.14,61.14,1686000,10.48
+1992-12-01,62.40,62.51,61.98,62.19,1995200,10.66
+1992-11-30,62.19,62.51,61.66,62.51,2064400,10.72
+1992-11-27,63.25,63.46,62.83,62.83,762800,10.77
+1992-11-25,63.35,63.67,62.61,63.14,1759200,10.83
+1992-11-24,62.72,63.14,62.40,63.04,2171200,10.81
+1992-11-23,62.30,62.83,62.09,62.83,1208000,10.77
+1992-11-20,62.93,62.93,62.09,62.19,1529200,10.66
+1992-11-19,62.19,62.40,61.66,62.40,1858400,10.70
+1992-11-18,61.14,61.98,60.71,61.98,1604400,10.63
+1992-11-17,61.56,61.87,60.92,61.03,1866400,10.47
+1992-11-16,62.61,62.72,61.77,61.77,1788800,10.59
+1992-11-13,62.93,63.14,62.51,62.93,2511600,10.79
+1992-11-12,62.61,63.35,62.19,63.35,2620800,10.86
+1992-11-11,61.77,62.40,61.14,62.40,3143600,10.70
+1992-11-10,61.45,62.19,60.82,61.56,4433200,10.56
+1992-11-09,60.61,61.66,60.40,61.24,2981200,10.50
+1992-11-06,60.29,61.14,60.08,60.61,3737200,10.39
+1992-11-05,59.45,60.40,59.13,60.08,3371200,10.30
+1992-11-04,58.50,59.24,58.39,59.13,4592800,10.14
+1992-11-03,57.65,57.97,57.65,57.86,1836400,9.92
+1992-11-02,57.02,57.65,56.81,57.55,1949200,9.87
+1992-10-30,57.44,57.76,57.02,57.12,1630000,9.80
+1992-10-29,57.65,58.50,57.23,57.65,2182000,9.89
+1992-10-28,58.07,58.18,57.33,57.65,1537600,9.89
+1992-10-27,57.55,58.07,57.44,57.76,1722400,9.90
+1992-10-26,56.17,57.12,56.17,57.12,1525200,9.80
+1992-10-23,56.89,56.99,56.26,56.26,1536000,9.58
+1992-10-22,57.10,57.20,56.68,56.68,1140400,9.65
+1992-10-21,57.31,57.41,56.89,57.31,1431200,9.76
+1992-10-20,58.15,58.36,57.10,57.52,2654800,9.79
+1992-10-19,56.89,57.83,56.89,57.73,2087600,9.83
+1992-10-16,56.05,57.10,55.73,57.10,1917600,9.72
+1992-10-15,55.73,56.57,55.73,56.26,1348800,9.58
+1992-10-14,55.52,56.26,55.21,55.94,2722800,9.52
+1992-10-13,55.63,55.94,55.10,55.63,3570400,9.47
+1992-10-12,55.00,55.52,54.89,55.42,1602800,9.44
+1992-10-09,54.26,54.68,53.95,54.37,2036400,9.26
+1992-10-08,53.63,54.58,53.53,54.37,3688800,9.26
+1992-10-07,54.16,54.16,53.11,53.32,2258800,9.08
+1992-10-06,54.05,54.26,53.74,54.16,1195200,9.22
+1992-10-05,54.16,54.26,51.64,54.05,5779200,9.20
+1992-10-02,55.52,55.63,54.68,54.89,3019200,9.35
+1992-10-01,55.10,55.94,55.00,55.73,2250800,9.49
+1992-09-30,54.58,55.21,54.26,55.10,3203200,9.38
+1992-09-29,54.89,55.21,54.79,55.21,1828800,9.40
+1992-09-28,54.79,55.10,54.58,54.79,3553200,9.33
+1992-09-25,55.63,56.05,55.31,55.42,2412400,9.44
+1992-09-24,55.73,55.94,55.42,55.52,1927600,9.45
+1992-09-23,55.31,55.84,55.31,55.52,3126000,9.45
+1992-09-22,55.10,55.73,54.89,54.89,2416800,9.35
+1992-09-21,55.94,55.94,55.31,55.31,1814000,9.42
+1992-09-18,55.00,55.52,55.00,55.52,3430000,9.45
+1992-09-17,55.00,55.42,54.89,55.21,2548400,9.40
+1992-09-16,54.05,55.21,54.05,54.79,5293600,9.33
+1992-09-15,54.58,54.68,53.95,54.37,2425600,9.26
+1992-09-14,54.58,54.89,54.47,54.89,2450000,9.35
+1992-09-11,54.58,54.68,53.84,54.05,1945200,9.20
+1992-09-10,54.26,54.79,54.26,54.68,4039600,9.31
+1992-09-09,54.47,55.00,54.05,54.05,3413200,9.20
+1992-09-08,55.52,55.63,54.37,54.37,2401600,9.26
+1992-09-04,55.31,56.05,55.21,55.84,2289200,9.51
+1992-09-03,54.16,55.00,54.05,55.00,2581200,9.36
+1992-09-02,53.84,54.05,53.74,53.95,1349200,9.19
+1992-09-01,53.53,54.05,53.53,53.63,1411200,9.13
+1992-08-31,53.95,53.95,53.53,53.63,1010800,9.13
+1992-08-28,53.84,54.05,53.53,53.84,1018800,9.17
+1992-08-27,54.47,54.68,53.84,53.84,3118000,9.17
+1992-08-26,54.26,54.37,53.84,53.95,2137200,9.19
+1992-08-25,53.21,54.16,53.11,54.16,2652000,9.22
+1992-08-24,53.84,54.05,53.11,53.32,4120800,9.08
+1992-08-21,55.21,55.42,54.37,54.58,4696800,9.29
+1992-08-20,55.21,55.31,54.68,54.68,1594000,9.31
+1992-08-19,55.21,55.21,54.79,55.21,1865200,9.40
+1992-08-18,55.52,56.05,54.79,55.21,1662000,9.40
+1992-08-17,55.00,55.63,55.00,55.42,1146800,9.44
+1992-08-14,54.47,55.21,54.26,55.21,2002000,9.40
+1992-08-13,55.84,55.94,54.16,54.26,3663200,9.24
+1992-08-12,54.89,55.94,54.68,55.52,2496800,9.45
+1992-08-11,55.10,55.21,54.37,54.89,3234400,9.35
+1992-08-10,55.21,55.63,54.79,55.10,1844800,9.38
+1992-08-07,55.42,56.26,55.31,55.31,2009200,9.42
+1992-08-06,55.52,55.84,55.31,55.31,1352400,9.42
+1992-08-05,56.26,56.26,55.52,55.73,2406000,9.49
+1992-08-04,56.68,56.68,56.05,56.26,1833600,9.58
+1992-08-03,56.26,57.10,56.15,56.68,1823600,9.65
+1992-07-31,56.15,56.78,56.05,56.47,2128000,9.61
+1992-07-30,56.15,56.36,55.84,56.15,3393200,9.56
+1992-07-29,56.68,57.41,56.26,56.36,6412000,9.60
+1992-07-28,54.47,56.05,54.16,56.05,5038400,9.54
+1992-07-27,53.21,54.37,53.21,54.16,2535200,9.22
+1992-07-24,52.72,53.24,52.62,53.14,2439200,8.99
+1992-07-23,52.09,53.03,51.89,52.83,3281600,8.94
+1992-07-22,51.78,52.09,51.57,51.89,1520000,8.78
+1992-07-21,52.30,52.30,51.36,52.20,1848800,8.83
+1992-07-20,51.36,52.41,51.36,52.20,2473600,8.83
+1992-07-17,51.89,52.41,51.47,52.09,3009600,8.81
+1992-07-16,53.03,53.24,52.41,52.51,2670000,8.88
+1992-07-15,53.76,53.76,53.35,53.45,2823200,9.04
+1992-07-14,53.35,53.76,53.14,53.35,3305200,9.02
+1992-07-13,53.45,54.50,53.24,53.24,3190000,9.01
+1992-07-10,53.45,54.18,53.24,53.87,3268000,9.11
+1992-07-09,53.45,53.56,52.51,53.03,3726400,8.97
+1992-07-08,53.24,53.56,52.72,53.45,3711200,9.04
+1992-07-07,53.66,53.76,53.14,53.35,3512800,9.02
+1992-07-06,53.76,53.76,52.93,53.66,2758400,9.08
+1992-07-02,52.62,54.39,52.62,53.76,7810000,9.10
+1992-07-01,50.95,52.30,50.63,52.09,4688800,8.81
+1992-06-30,50.42,51.15,50.11,50.95,3526800,8.62
+1992-06-29,49.90,50.74,49.80,50.63,3294400,8.57
+1992-06-26,48.13,50.01,48.02,49.80,5808800,8.42
+1992-06-25,46.98,48.34,46.98,48.23,5373600,8.16
+1992-06-24,48.13,48.13,46.04,46.56,5214400,7.88
+1992-06-23,46.98,48.23,46.87,48.13,3598000,8.14
+1992-06-22,47.29,47.50,46.25,47.19,4434400,7.98
+1992-06-19,47.92,48.34,47.71,47.71,3114000,8.07
+1992-06-18,47.92,48.02,47.08,47.50,4725200,8.04
+1992-06-17,48.44,48.44,47.61,48.13,4735200,8.14
+1992-06-16,49.80,49.90,48.65,48.65,3598000,8.23
+1992-06-15,49.48,49.90,49.28,49.48,2646000,8.37
+1992-06-12,50.11,50.22,49.38,49.48,5986400,8.37
+1992-06-11,47.50,48.96,46.87,48.75,806800,8.25
+1992-06-10,48.86,49.07,47.50,47.61,8893600,8.05
+1992-06-09,51.15,51.15,48.96,48.96,8068000,8.28
+1992-06-08,51.47,51.78,51.26,51.36,2036400,8.69
+1992-06-05,51.68,51.78,50.42,51.47,4287200,8.71
+1992-06-04,51.99,51.99,51.47,51.57,3512400,8.72
+1992-06-03,52.09,52.51,51.57,52.30,3502000,8.85
+1992-06-02,52.41,52.62,52.09,52.20,3016400,8.83
+1992-06-01,53.35,53.35,52.51,52.93,2512400,8.95
+1992-05-29,53.24,54.08,53.24,53.45,3635600,9.04
+1992-05-28,52.51,53.03,52.30,52.93,2762000,8.95
+1992-05-27,51.89,52.51,51.78,52.30,3662000,8.85
+1992-05-26,52.72,52.83,51.68,51.68,3907200,8.74
+1992-05-22,53.76,53.97,53.35,53.35,1780400,9.02
+1992-05-21,54.60,54.60,53.35,53.45,4482000,9.04
+1992-05-20,54.91,55.23,54.81,54.81,4183600,9.27
+1992-05-19,52.83,54.08,52.51,54.08,4716800,9.15
+1992-05-18,53.14,53.56,52.83,52.83,2185200,8.94
+1992-05-15,52.51,53.03,52.41,52.83,4057200,8.94
+1992-05-14,54.29,54.29,52.72,52.83,3760400,8.94
+1992-05-13,54.50,54.81,54.18,54.39,3085200,9.20
+1992-05-12,53.87,54.50,53.76,54.29,5818000,9.18
+1992-05-11,52.62,53.56,52.51,53.14,3831200,8.99
+1992-05-08,51.89,52.72,51.47,52.30,4182400,8.85
+1992-05-07,52.41,52.41,51.36,51.78,3563600,8.76
+1992-05-06,52.41,53.03,52.09,52.41,3900000,8.87
+1992-05-05,51.78,52.62,51.68,52.30,4824400,8.85
+1992-05-04,51.78,52.09,51.36,51.78,2990400,8.76
+1992-05-01,52.51,52.51,51.36,51.78,2338000,8.76
+1992-04-30,52.30,52.83,52.20,52.41,2612400,8.87
+1992-04-29,51.68,52.41,51.47,52.09,3319200,8.81
+1992-04-28,51.26,51.57,50.53,51.26,3874000,8.67
+1992-04-27,51.78,51.89,51.15,51.15,2372400,8.65
+1992-04-24,53.14,53.14,51.78,51.99,2923600,8.80
+1992-04-23,52.75,52.96,51.50,52.96,2976000,8.90
+1992-04-22,52.65,52.96,52.34,52.54,2253600,8.83
+1992-04-21,53.06,53.17,52.34,52.34,2708000,8.80
+1992-04-20,54.62,54.72,52.65,52.96,5002800,8.90
+1992-04-16,55.87,55.87,54.00,55.24,5755200,9.29
+1992-04-15,55.97,56.59,55.97,56.07,4335600,9.43
+1992-04-14,55.66,56.70,55.55,55.87,3130800,9.39
+1992-04-13,54.72,55.45,54.62,55.45,1949600,9.32
+1992-04-10,54.41,55.04,54.20,54.72,2364400,9.20
+1992-04-09,53.17,54.20,52.85,54.10,8351200,9.09
+1992-04-08,52.13,52.75,51.19,52.54,5136000,8.83
+1992-04-07,52.54,52.75,52.13,52.34,6322800,8.80
+1992-04-06,52.13,53.37,52.13,53.27,2294400,8.95
+1992-04-03,51.71,52.13,51.50,52.02,2850400,8.74
+1992-04-02,53.58,53.69,51.30,51.50,4498800,8.66
+1992-04-01,52.96,53.69,52.75,53.69,3179200,9.02
+1992-03-31,53.06,53.58,52.96,53.27,1923200,8.95
+1992-03-30,52.96,53.37,52.85,52.96,2113600,8.90
+1992-03-27,52.85,52.96,52.44,52.85,2724800,8.88
+1992-03-26,53.17,53.17,52.44,52.85,2478000,8.88
+1992-03-25,53.17,53.48,52.96,52.96,2060400,8.90
+1992-03-24,53.89,54.20,52.96,52.96,2386800,8.90
+1992-03-23,53.58,53.69,53.27,53.58,2414000,9.01
+1992-03-20,53.69,53.79,53.37,53.79,3260400,9.04
+1992-03-19,54.00,54.00,53.17,53.58,2552000,9.01
+1992-03-18,54.00,54.41,53.79,53.79,2650800,9.04
+1992-03-17,53.79,54.20,53.37,54.20,2320400,9.11
+1992-03-16,52.65,53.79,52.54,53.69,2252400,9.02
+1992-03-13,52.96,53.27,52.65,52.96,3143600,8.90
+1992-03-12,52.54,52.85,51.82,52.02,2614800,8.74
+1992-03-11,53.48,53.58,52.23,52.65,3765200,8.85
+1992-03-10,53.58,53.89,53.17,53.58,3077200,9.01
+1992-03-09,52.44,53.27,52.23,53.17,3147200,8.94
+1992-03-06,51.19,52.13,50.78,51.92,3536400,8.73
+1992-03-05,52.02,52.02,50.67,51.30,3686400,8.62
+1992-03-04,52.65,53.06,52.02,52.23,2104000,8.78
+1992-03-03,53.27,53.69,52.34,53.06,3105200,8.92
+1992-03-02,51.92,53.58,51.71,53.17,3355200,8.94
+1992-02-28,53.69,53.69,51.71,51.71,3038400,8.69
+1992-02-27,53.89,54.31,53.17,53.27,2335600,8.95
+1992-02-26,52.65,54.20,52.54,54.00,3126000,9.08
+1992-02-25,52.44,52.85,52.23,52.54,2822800,8.83
+1992-02-24,52.13,52.44,51.19,52.34,1790400,8.80
+1992-02-21,52.23,52.65,51.30,52.23,3800800,8.78
+1992-02-20,52.13,52.96,51.92,52.23,2628000,8.78
+1992-02-19,50.78,52.02,50.78,51.50,6580000,8.66
+1992-02-18,52.34,52.44,50.47,50.57,7138400,8.50
+1992-02-14,52.96,52.96,51.92,52.44,5414000,8.81
+1992-02-13,54.72,54.72,53.17,53.27,4002000,8.95
+1992-02-12,54.20,54.83,53.79,54.72,3084400,9.20
+1992-02-11,54.20,54.41,53.69,53.69,2691200,9.02
+1992-02-10,54.10,54.10,53.58,53.89,1778800,9.06
+1992-02-07,54.41,54.41,53.17,53.48,5041200,8.99
+1992-02-06,53.17,53.58,52.54,53.06,3061200,8.92
+1992-02-05,54.31,54.52,53.48,53.69,2742400,9.02
+1992-02-04,53.17,54.62,53.06,54.31,3832400,9.13
+1992-02-03,53.89,53.89,52.85,53.48,3240800,8.99
+1992-01-31,55.14,55.14,53.69,53.79,1794400,9.04
+1992-01-30,55.14,55.66,54.31,54.62,2354000,9.18
+1992-01-29,55.76,56.70,54.72,54.93,3634800,9.23
+1992-01-28,55.45,56.07,54.83,55.76,2162400,9.37
+1992-01-27,55.97,56.49,55.55,55.55,2652400,9.34
+1992-01-24,54.38,56.34,54.38,55.62,4866800,9.30
+1992-01-23,53.76,54.38,53.76,54.27,4190800,9.07
+1992-01-22,52.72,53.65,52.52,53.65,3970800,8.97
+1992-01-21,53.14,53.45,51.90,52.10,4501600,8.71
+1992-01-20,53.34,54.07,52.83,53.45,2322000,8.93
+1992-01-17,53.14,54.58,52.41,53.65,5698800,8.97
+1992-01-16,55.20,55.20,52.52,53.14,12536000,8.88
+1992-01-15,57.48,57.58,55.41,55.62,6182800,9.30
+1992-01-14,57.17,58.10,56.44,57.68,5854400,9.64
+1992-01-13,56.03,57.68,55.93,56.86,3947600,9.51
+1992-01-10,56.96,57.17,56.03,56.34,4276800,9.42
+1992-01-09,58.30,58.30,56.55,57.06,5237600,9.54
+1992-01-08,57.37,59.24,57.27,58.10,6260000,9.71
+1992-01-07,57.89,58.51,56.86,58.30,5959200,9.75
+1992-01-06,56.75,57.48,56.75,57.06,3184400,9.54
+1992-01-03,56.55,57.06,56.13,56.55,2892000,9.45
+1992-01-02,56.44,56.65,55.72,56.65,3914000,9.47
+1991-12-31,57.27,57.58,56.34,57.06,412800,9.54
+1991-12-30,55.62,57.37,55.62,57.17,3705200,9.56
+1991-12-27,56.34,56.96,55.41,55.72,2608400,9.32
+1991-12-26,54.17,56.86,54.17,56.44,3130000,9.44
+1991-12-24,54.58,54.58,53.76,54.38,3347600,9.09
+1991-12-23,49.72,53.14,49.52,53.14,5615600,8.88
+1991-12-20,49.93,50.14,49.52,49.83,8076000,8.33
+1991-12-19,49.21,49.83,49.00,49.41,4286000,8.26
+1991-12-18,49.62,49.62,49.21,49.31,2273600,8.24
+1991-12-17,50.34,50.65,49.52,49.52,3444000,8.28
+1991-12-16,50.76,51.07,50.45,50.65,2178000,8.47
+1991-12-13,50.76,50.97,50.55,50.76,2758400,8.49
+1991-12-12,49.52,50.76,49.52,50.24,3301200,8.40
+1991-12-11,49.72,49.83,49.21,49.62,2779600,8.30
+1991-12-10,49.31,50.14,49.31,49.93,2993600,8.35
+1991-12-09,48.38,49.62,48.38,49.31,3038000,8.24
+1991-12-06,47.14,48.48,47.04,48.28,3966000,8.07
+1991-12-05,47.86,48.17,47.35,47.45,3006000,7.93
+1991-12-04,48.28,48.38,47.55,47.86,2966400,8.00
+1991-12-03,47.76,48.48,47.55,48.07,5627600,8.04
+1991-12-02,45.80,47.97,45.38,47.86,2886800,8.00
+1991-11-29,46.52,46.73,46.11,46.31,1236000,7.74
+1991-11-27,47.76,47.76,46.73,46.83,1627200,7.83
+1991-11-26,47.14,47.97,45.80,47.97,4026000,8.02
+1991-11-25,47.14,47.14,46.21,46.52,2894800,7.78
+1991-11-22,47.86,47.86,46.11,47.14,4334400,7.88
+1991-11-21,46.83,47.97,46.73,47.76,4208000,7.98
+1991-11-20,46.52,47.35,46.11,47.04,5819600,7.86
+1991-11-19,47.14,47.55,44.66,45.90,9704400,7.67
+1991-11-18,47.14,47.45,46.52,47.24,7622000,7.90
+1991-11-15,49.21,49.21,46.42,46.52,8998800,7.78
+1991-11-14,49.93,49.93,49.00,49.31,3989200,8.24
+1991-11-13,49.83,50.14,49.52,49.72,3528000,8.31
+1991-11-12,50.86,51.17,50.34,50.34,3487600,8.42
+1991-11-11,50.24,50.55,49.93,50.55,2111200,8.45
+1991-11-08,51.48,51.59,50.14,50.24,3520000,8.40
+1991-11-07,49.72,50.86,49.62,50.65,3465200,8.47
+1991-11-06,49.62,49.83,49.31,49.62,3477200,8.30
+1991-11-05,49.62,49.83,49.21,49.21,2342800,8.23
+1991-11-04,49.83,49.93,49.21,49.62,3076000,8.30
+1991-11-01,51.79,51.90,50.14,50.34,2092000,8.42
+1991-10-31,51.69,51.90,50.97,51.69,2347600,8.64
+1991-10-30,50.34,51.90,50.24,51.90,4258800,8.68
+1991-10-29,50.65,50.65,49.93,50.24,3144800,8.40
+1991-10-28,49.41,50.34,47.66,50.24,5325200,8.40
+1991-10-25,49.52,49.93,49.31,49.41,2719200,8.26
+1991-10-24,49.89,50.30,49.38,49.99,3727200,8.31
+1991-10-23,49.89,49.99,49.27,49.68,3890800,8.26
+1991-10-22,50.51,50.61,49.27,49.58,3272000,8.24
+1991-10-21,51.54,51.64,50.30,50.61,2658800,8.41
+1991-10-18,51.95,51.95,51.54,51.84,2490800,8.62
+1991-10-17,51.64,51.95,50.61,51.43,4758400,8.55
+1991-10-16,53.39,53.70,52.46,52.56,4908400,8.73
+1991-10-15,51.84,53.18,51.54,52.87,3716800,8.79
+1991-10-14,51.23,51.84,50.92,51.84,2264400,8.62
+1991-10-11,51.84,51.84,50.71,51.23,2436800,8.51
+1991-10-10,49.48,51.74,49.27,51.74,5314400,8.60
+1991-10-09,51.43,51.64,49.27,49.27,4690000,8.19
+1991-10-08,51.33,51.43,50.71,51.23,3621200,8.51
+1991-10-07,52.26,52.26,51.12,51.33,1985600,8.53
+1991-10-04,52.77,52.77,52.36,52.46,2753200,8.72
+1991-10-03,54.21,54.21,52.77,52.77,2888400,8.77
+1991-10-02,54.93,55.03,53.80,54.42,3261200,9.04
+1991-10-01,53.80,54.73,53.80,54.62,3754400,9.08
+1991-09-30,53.08,53.59,52.87,53.49,2260800,8.89
+1991-09-27,53.08,53.59,52.87,53.08,2237600,8.82
+1991-09-26,52.87,52.98,52.26,52.77,2163600,8.77
+1991-09-25,52.87,52.98,52.56,52.98,2340400,8.80
+1991-09-24,52.67,52.77,51.84,52.46,4413200,8.72
+1991-09-23,53.29,53.59,52.46,52.87,3778800,8.79
+1991-09-20,52.77,53.59,52.67,53.39,5874400,8.87
+1991-09-19,51.43,52.77,51.23,52.36,3827600,8.70
+1991-09-18,51.33,51.74,51.12,51.43,3232400,8.55
+1991-09-17,50.20,51.54,50.20,51.43,5485200,8.55
+1991-09-16,49.27,50.30,49.17,50.20,3664800,8.34
+1991-09-13,50.61,50.61,49.17,49.17,4190400,8.17
+1991-09-12,48.86,50.30,48.55,50.30,4796000,8.36
+1991-09-11,48.86,48.86,48.04,48.14,2083200,8.00
+1991-09-10,49.17,49.17,48.35,48.55,1746800,8.07
+1991-09-09,49.07,49.27,48.86,49.17,1040800,8.17
+1991-09-06,48.96,49.17,48.55,48.86,2158000,8.12
+1991-09-05,48.86,48.96,48.14,48.55,2077200,8.07
+1991-09-04,49.58,49.58,48.24,48.76,2920000,8.10
+1991-09-03,50.61,50.71,49.38,49.38,2161600,8.21
+1991-08-30,50.20,50.40,49.79,50.40,2249600,8.38
+1991-08-29,50.20,50.51,50.10,50.10,2265600,8.32
+1991-08-28,49.07,49.89,48.96,49.79,2517200,8.27
+1991-08-27,48.86,49.27,48.35,48.96,2450400,8.14
+1991-08-26,49.89,49.99,49.07,49.17,2175600,8.17
+1991-08-23,50.20,51.02,49.99,50.10,2908800,8.32
+1991-08-22,49.99,50.92,49.38,50.40,3302400,8.38
+1991-08-21,48.45,49.89,48.45,49.89,4134800,8.29
+1991-08-20,48.04,48.24,47.11,47.63,3906800,7.91
+1991-08-19,46.60,47.63,46.08,47.32,5487600,7.86
+1991-08-16,49.58,49.89,47.94,48.66,3980000,8.09
+1991-08-15,50.20,50.71,49.27,49.38,2345600,8.21
+1991-08-14,49.89,50.71,49.58,49.99,3791200,8.31
+1991-08-13,48.86,50.10,48.35,49.48,4966800,8.22
+1991-08-12,48.96,49.48,48.76,49.07,2492400,8.15
+1991-08-09,48.66,50.30,48.45,49.58,3547600,8.24
+1991-08-08,49.07,49.68,48.35,48.55,2663200,8.07
+1991-08-07,48.86,49.89,48.76,49.07,6164400,8.15
+1991-08-06,46.91,48.45,46.70,48.35,5093200,8.03
+1991-08-05,47.42,47.63,47.01,47.01,2048800,7.81
+1991-08-02,48.35,48.45,47.32,47.52,3524800,7.90
+1991-08-01,47.73,48.55,47.52,47.73,4744400,7.93
+1991-07-31,46.39,47.83,46.39,47.52,5722800,7.90
+1991-07-30,45.26,46.08,45.26,45.78,3206400,7.61
+1991-07-29,45.26,45.67,44.95,45.16,1830400,7.50
+1991-07-26,44.64,45.26,44.64,45.16,2096800,7.50
+1991-07-25,44.54,44.54,43.72,44.54,2528400,7.40
+1991-07-24,44.22,44.53,43.92,44.22,3014800,7.31
+1991-07-23,44.43,44.53,43.61,44.02,3447600,7.27
+1991-07-22,45.04,45.04,44.12,44.33,1888400,7.32
+1991-07-19,45.56,45.66,45.04,45.15,2306400,7.46
+1991-07-18,44.33,45.04,44.22,44.84,2743600,7.41
+1991-07-17,44.53,44.63,43.92,44.12,4053200,7.29
+1991-07-16,45.76,45.86,44.94,44.94,3814800,7.42
+1991-07-15,45.04,45.86,44.94,45.86,4898400,7.58
+1991-07-12,44.02,45.04,43.20,44.94,9936800,7.42
+1991-07-11,43.10,44.02,43.00,43.71,6615600,7.22
+1991-07-10,42.18,43.20,41.77,42.48,7472400,7.02
+1991-07-09,42.59,42.79,41.46,41.77,5048400,6.90
+1991-07-08,40.85,42.38,40.74,41.77,5289200,6.90
+1991-07-05,40.95,41.26,40.85,41.05,1598800,6.78
+1991-07-03,41.05,41.15,40.13,40.95,3964800,6.76
+1991-07-02,40.85,41.56,40.74,41.46,3910400,6.85
+1991-07-01,40.64,41.26,40.64,41.15,5577600,6.80
+1991-06-28,39.82,40.64,39.82,40.54,3038800,6.70
+1991-06-27,39.31,40.03,39.31,39.82,2269200,6.58
+1991-06-26,38.18,39.62,38.08,39.11,2607600,6.46
+1991-06-25,38.39,38.70,37.78,38.18,3412800,6.31
+1991-06-24,39.52,39.62,38.39,38.39,2806400,6.34
+1991-06-21,39.82,39.92,39.52,39.72,3250400,6.56
+1991-06-20,39.92,40.33,39.52,39.72,3851200,6.56
+1991-06-19,40.44,40.44,39.62,39.62,3723200,6.54
+1991-06-18,40.85,41.15,40.64,40.64,4126000,6.71
+1991-06-17,39.82,40.54,39.72,40.44,2348800,6.68
+1991-06-14,39.62,40.03,39.62,39.72,3158800,6.56
+1991-06-13,40.13,40.23,39.00,39.31,5841200,6.49
+1991-06-12,39.92,40.13,39.52,40.13,2902000,6.63
+1991-06-11,39.82,40.33,39.82,40.03,2834400,6.61
+1991-06-10,39.62,39.72,39.21,39.62,1825600,6.54
+1991-06-07,40.44,40.44,39.31,39.62,4580400,6.54
+1991-06-06,41.46,41.46,40.54,40.64,3551600,6.71
+1991-06-05,42.18,42.38,41.26,41.36,4514400,6.83
+1991-06-04,42.07,42.18,41.56,42.07,3020000,6.95
+1991-06-03,41.97,42.38,41.46,41.77,3362400,6.90
+1991-05-31,41.67,42.18,40.95,41.97,6914400,6.93
+1991-05-30,40.44,41.56,40.23,41.56,7122400,6.87
+1991-05-29,40.03,40.64,39.92,40.23,4632000,6.65
+1991-05-28,39.52,39.92,39.21,39.92,5216000,6.60
+1991-05-24,39.31,39.62,39.00,39.52,1794800,6.53
+1991-05-23,38.90,39.21,38.70,39.11,2006400,6.46
+1991-05-22,38.80,39.00,38.59,38.90,2017600,6.43
+1991-05-21,38.29,39.00,38.18,38.59,2307600,6.38
+1991-05-20,38.49,38.70,37.88,38.18,1655600,6.31
+1991-05-17,38.29,38.70,37.88,38.49,2721200,6.36
+1991-05-16,37.88,38.59,37.88,38.29,3355200,6.32
+1991-05-15,37.47,37.98,36.75,37.37,3433600,6.17
+1991-05-14,37.88,37.98,37.06,37.47,3085200,6.19
+1991-05-13,38.80,38.80,37.78,38.18,3421600,6.31
+1991-05-10,39.82,39.82,37.98,38.49,4530400,6.36
+1991-05-09,39.00,39.72,38.90,39.52,3059600,6.53
+1991-05-08,39.21,39.52,38.80,39.11,2700000,6.46
+1991-05-07,39.62,39.92,39.31,39.31,2260800,6.49
+1991-05-06,39.21,39.62,39.11,39.62,2136400,6.54
+1991-05-03,39.11,39.31,38.90,39.11,2874000,6.46
+1991-05-02,39.11,39.82,39.00,39.41,4525200,6.51
+1991-05-01,37.26,38.59,36.55,38.49,6596800,6.36
+1991-04-30,37.06,37.26,34.91,37.26,10620800,6.16
+1991-04-29,37.88,38.18,35.42,36.24,7333600,5.99
+1991-04-26,38.18,38.49,37.57,37.78,3964800,6.24
+1991-04-25,39.11,39.11,37.88,38.39,3738000,6.34
+1991-04-24,39.72,39.82,39.21,39.31,2761200,6.49
+1991-04-23,39.92,40.42,39.51,39.61,2431600,6.50
+1991-04-22,39.00,39.41,38.49,39.41,3362000,6.47
+1991-04-19,39.10,39.61,39.00,39.30,3338800,6.45
+1991-04-18,40.73,41.34,40.02,40.12,5706800,6.58
+1991-04-17,40.53,41.04,40.22,40.83,8170800,6.70
+1991-04-16,39.61,40.63,38.80,40.63,6930800,6.67
+1991-04-15,39.81,40.22,39.10,39.71,3375600,6.52
+1991-04-12,39.81,40.12,39.30,40.02,5501600,6.57
+1991-04-11,38.69,39.41,38.59,39.20,4107600,6.43
+1991-04-10,38.90,39.10,37.78,37.98,6024800,6.23
+1991-04-09,38.80,39.81,38.69,38.69,2967600,6.35
+1991-04-08,38.08,39.20,37.78,39.00,1978000,6.40
+1991-04-05,39.30,39.51,37.98,38.18,3578000,6.27
+1991-04-04,39.20,40.02,38.49,38.90,6845200,6.38
+1991-04-03,38.39,39.61,38.29,39.00,5114400,6.40
+1991-04-02,36.25,38.39,36.25,38.39,4370000,6.30
+1991-04-01,37.17,37.37,36.15,36.25,3909200,5.95
+1991-03-28,37.17,37.78,36.96,37.06,3349600,6.08
+1991-03-27,37.27,37.57,36.86,37.06,4609600,6.08
+1991-03-26,35.54,36.96,35.13,36.86,4170000,6.05
+1991-03-25,34.62,35.54,34.52,35.23,4832400,5.78
+1991-03-22,35.13,35.64,33.40,34.82,6182800,5.72
+1991-03-21,36.45,36.55,35.03,35.03,3119600,5.75
+1991-03-20,36.05,36.25,35.23,36.05,4320400,5.92
+1991-03-19,36.25,36.25,35.03,35.94,8590800,5.90
+1991-03-18,36.55,37.37,36.25,36.96,3269200,6.07
+1991-03-15,36.86,36.86,35.94,36.55,5248000,6.00
+1991-03-14,37.17,37.27,36.15,36.45,5100400,5.98
+1991-03-13,35.94,36.86,35.64,36.76,4748800,6.03
+1991-03-12,36.66,36.66,35.64,35.74,3003600,5.87
+1991-03-11,37.37,37.37,36.55,36.86,3190000,6.05
+1991-03-08,37.57,37.78,36.96,37.37,4976800,6.13
+1991-03-07,37.37,37.98,37.27,37.37,6892800,6.13
+1991-03-06,39.51,39.51,36.96,37.27,6346800,6.12
+1991-03-05,36.96,38.80,36.66,38.59,6911200,6.33
+1991-03-04,37.47,37.57,36.86,36.86,443200,6.05
+1991-03-01,35.64,37.37,35.64,37.37,6046400,6.13
+1991-02-28,37.27,37.57,36.15,36.76,4238400,6.03
+1991-02-27,35.64,36.96,35.64,36.76,4335200,6.03
+1991-02-26,36.35,36.35,35.33,35.64,3556000,5.85
+1991-02-25,37.67,37.67,36.25,36.66,4046400,6.02
+1991-02-22,35.74,37.57,35.74,36.96,5211600,6.07
+1991-02-21,35.94,36.25,35.54,35.74,4055200,5.87
+1991-02-20,36.66,36.66,35.03,35.74,5012000,5.87
+1991-02-19,36.66,36.76,36.35,36.55,3382000,6.00
+1991-02-15,37.17,37.27,36.25,36.76,6324800,6.03
+1991-02-14,38.18,38.29,36.25,36.45,6607600,5.98
+1991-02-13,37.98,38.49,37.37,37.78,4770800,6.20
+1991-02-12,38.08,38.49,37.06,38.08,7922000,6.25
+1991-02-11,36.55,38.39,36.55,38.18,8912800,6.27
+1991-02-08,35.64,36.66,35.13,36.55,4941200,6.00
+1991-02-07,35.84,36.96,35.33,35.74,8529600,5.87
+1991-02-06,35.43,36.25,35.23,35.84,6172400,5.88
+1991-02-05,35.13,36.35,35.03,35.64,11888000,5.85
+1991-02-04,32.99,34.93,32.99,34.93,9607200,5.73
+1991-02-01,32.48,33.60,32.28,33.09,7616800,5.43
+1991-01-31,32.07,32.38,31.77,32.28,4139600,5.30
+1991-01-30,31.36,32.18,31.16,32.07,7180000,5.26
+1991-01-29,31.16,31.36,31.06,31.16,3398400,5.11
+1991-01-28,31.26,31.36,31.06,31.16,3111200,5.11
+1991-01-25,31.06,31.46,30.85,31.16,5085600,5.11
+1991-01-24,30.98,31.59,30.78,30.98,8429600,5.05
+1991-01-23,29.66,30.68,29.66,30.57,4617200,4.98
+1991-01-22,29.87,30.07,29.46,29.46,3744000,4.80
+1991-01-21,29.46,30.07,29.36,30.07,4858800,4.90
+1991-01-18,30.07,30.47,29.66,29.97,7509200,4.88
+1991-01-17,30.68,30.68,29.56,30.27,16404000,4.93
+1991-01-16,27.64,28.75,27.64,28.55,6015200,4.65
+1991-01-15,27.74,28.04,27.33,27.54,4028800,4.49
+1991-01-14,27.44,27.84,27.03,27.74,4845200,4.52
+1991-01-11,28.04,28.25,27.64,28.04,5027200,4.57
+1991-01-10,27.03,27.54,26.22,27.54,2124000,4.49
+1991-01-09,27.33,27.94,26.52,26.63,5714000,4.34
+1991-01-08,27.03,27.13,26.22,26.83,3577200,4.37
+1991-01-07,27.33,27.54,26.93,26.93,2776800,4.39
+1991-01-04,28.35,28.35,27.74,28.04,3004800,4.57
+1991-01-03,28.04,28.65,27.94,28.45,5013600,4.64
+1991-01-02,28.45,28.65,28.14,28.14,4176800,4.59
+1990-12-31,28.35,28.85,27.74,28.85,2275600,4.70
+1990-12-28,28.45,28.45,28.04,28.35,1479200,4.62
+1990-12-27,28.85,29.36,28.45,28.45,1904400,4.64
+1990-12-26,28.45,28.95,28.25,28.85,2471200,4.70
+1990-12-24,28.35,28.45,28.25,28.35,1869600,4.62
+1990-12-21,28.55,28.55,28.35,28.45,4185600,4.64
+1990-12-20,28.04,28.55,27.84,28.35,5300800,4.62
+1990-12-19,28.65,28.65,28.25,28.35,6942400,4.62
+1990-12-18,27.03,28.45,27.03,28.45,7225200,4.64
+1990-12-17,27.23,27.54,27.03,27.23,2607600,4.44
+1990-12-14,27.74,27.94,27.23,27.74,4863600,4.52
+1990-12-13,27.84,28.14,27.74,27.94,4347200,4.55
+1990-12-12,27.74,28.14,27.54,27.94,5562800,4.55
+1990-12-11,27.94,28.04,27.33,27.74,3869200,4.52
+1990-12-10,27.44,28.25,27.44,28.14,5699600,4.59
+1990-12-07,27.13,27.74,26.63,27.44,6743200,4.47
+1990-12-06,28.55,28.65,26.93,27.13,9998000,4.42
+1990-12-05,25.82,27.74,25.82,27.74,19636000,4.52
+1990-12-04,25.31,25.61,25.01,25.61,10563200,4.17
+1990-12-03,25.71,25.82,25.11,25.31,4964800,4.12
+1990-11-30,25.21,25.71,24.60,25.61,9949200,4.17
+1990-11-29,25.11,25.61,24.90,25.31,4574800,4.12
+1990-11-28,25.71,25.82,25.11,25.11,3230800,4.09
+1990-11-27,25.31,25.71,25.01,25.71,5148800,4.19
+1990-11-26,24.40,25.21,23.89,25.21,6190000,4.11
+1990-11-23,24.90,25.21,24.80,24.80,1294800,4.04
+1990-11-21,25.51,25.51,23.99,24.80,8050800,4.04
+1990-11-20,26.32,26.32,25.51,25.61,3968400,4.17
+1990-11-19,26.52,26.52,26.12,26.42,5066400,4.31
+1990-11-16,26.12,26.32,25.71,26.12,4190800,4.26
+1990-11-15,26.12,26.32,25.82,25.82,4513200,4.21
+1990-11-14,26.22,26.63,26.02,26.32,6604400,4.29
+1990-11-13,25.82,26.52,25.82,26.22,11534000,4.27
+1990-11-12,25.31,25.92,25.11,25.92,10549200,4.22
+1990-11-09,24.30,24.80,24.20,24.70,4515600,4.03
+1990-11-08,23.79,24.20,23.69,23.99,4011600,3.91
+1990-11-07,24.20,24.20,23.59,23.69,4844000,3.86
+1990-11-06,24.50,24.90,24.20,24.30,8234800,3.96
+1990-11-05,23.79,24.50,23.79,24.40,11000400,3.98
+1990-11-02,22.88,23.79,22.88,23.69,10784000,3.86
+1990-11-01,23.08,23.28,22.37,22.98,9010800,3.74
+1990-10-31,22.27,22.88,22.27,22.78,5277600,3.71
+1990-10-30,21.87,22.27,21.67,22.17,3556000,3.61
+1990-10-29,22.58,22.58,21.67,21.97,3959200,3.58
+1990-10-26,22.68,23.08,22.47,22.58,1950800,3.68
+1990-10-25,23.49,23.69,23.08,23.18,2437600,3.78
+1990-10-24,23.31,23.51,23.11,23.31,3397600,3.76
+1990-10-23,23.21,23.81,23.01,23.51,5492800,3.79
+1990-10-22,22.51,23.71,22.20,23.31,8240000,3.76
+1990-10-19,23.31,23.41,21.30,22.40,11494800,3.62
+1990-10-18,22.61,23.31,21.40,22.71,9294000,3.67
+1990-10-17,21.40,22.61,21.40,22.40,5549600,3.62
+1990-10-16,22.81,23.31,21.70,21.70,7056000,3.50
+1990-10-15,22.91,23.21,21.80,23.11,2906400,3.73
+1990-10-12,21.90,22.81,21.60,22.71,5030000,3.67
+1990-10-11,22.51,22.61,20.90,21.50,11029200,3.47
+1990-10-10,23.01,23.01,21.90,22.20,5446000,3.58
+1990-10-09,23.61,23.71,22.91,23.01,2798800,3.71
+1990-10-08,24.01,24.11,23.71,24.01,1596400,3.88
+1990-10-05,22.61,24.11,22.51,23.51,4466000,3.79
+1990-10-04,22.81,23.41,22.51,23.31,3019600,3.76
+1990-10-03,23.51,23.61,22.91,22.91,3818400,3.70
+1990-10-02,24.21,24.72,23.51,23.51,6808000,3.79
+1990-10-01,23.81,24.11,23.01,23.81,7268800,3.84
+1990-09-28,21.20,23.11,20.90,22.81,6874800,3.68
+1990-09-27,21.80,21.90,20.30,21.20,4990800,3.42
+1990-09-26,22.10,22.20,21.30,21.40,3480800,3.45
+1990-09-25,21.40,22.20,21.20,22.20,5049200,3.58
+1990-09-24,20.90,21.20,20.50,21.00,4098000,3.39
+1990-09-21,20.40,21.20,20.19,21.10,5248000,3.41
+1990-09-20,21.20,21.20,20.09,20.30,4593200,3.28
+1990-09-19,22.20,22.30,20.80,21.30,9882400,3.44
+1990-09-18,23.01,23.01,21.90,22.10,9190000,3.57
+1990-09-17,23.51,23.51,23.21,23.31,2192400,3.76
+1990-09-14,23.71,23.91,23.31,23.61,3071200,3.81
+1990-09-13,24.01,24.31,23.71,24.01,4241200,3.88
+1990-09-12,22.71,23.61,22.71,23.61,3622800,3.81
+1990-09-11,23.11,23.21,22.61,22.61,4443600,3.65
+1990-09-10,23.81,23.81,23.01,23.01,2721200,3.71
+1990-09-07,23.21,23.51,23.01,23.21,4671600,3.75
+1990-09-06,23.91,23.91,22.81,23.31,4418800,3.76
+1990-09-05,23.91,24.31,23.81,24.11,3178000,3.89
+1990-09-04,23.51,23.81,23.41,23.81,3136800,3.84
+1990-08-31,24.11,24.11,23.81,24.01,1312400,3.88
+1990-08-30,24.51,24.51,23.81,23.91,2685200,3.86
+1990-08-29,24.72,24.72,24.01,24.31,6442400,3.92
+1990-08-28,24.72,25.02,24.51,24.62,4833600,3.97
+1990-08-27,24.92,25.22,24.11,24.31,6603200,3.92
+1990-08-24,22.40,23.31,22.30,23.31,10665200,3.76
+1990-08-23,20.09,22.00,19.99,21.40,14498400,3.45
+1990-08-22,23.21,23.21,21.50,21.50,9151600,3.47
+1990-08-21,22.91,23.61,22.40,22.71,10402800,3.67
+1990-08-20,24.72,24.92,23.71,23.91,5118800,3.86
+1990-08-17,25.02,25.72,24.01,24.82,11155200,4.01
+1990-08-16,26.52,26.62,25.42,25.62,5709200,4.14
+1990-08-15,27.03,27.23,26.73,26.93,3663200,4.35
+1990-08-14,26.93,27.13,26.52,26.52,3744400,4.28
+1990-08-13,26.52,27.03,26.32,27.03,4083600,4.36
+1990-08-10,28.03,28.13,26.73,27.23,3865600,4.39
+1990-08-09,26.93,28.23,26.93,28.23,5304800,4.56
+1990-08-08,26.52,27.23,26.32,26.93,5975600,4.35
+1990-08-07,26.83,26.93,26.02,26.22,6695600,4.23
+1990-08-06,25.92,26.62,25.82,25.92,8726800,4.18
+1990-08-03,28.33,28.84,26.93,28.84,10570400,4.65
+1990-08-02,29.24,29.74,28.94,29.24,6292400,4.72
+1990-08-01,30.74,31.15,30.14,30.34,4192000,4.90
+1990-07-31,31.25,31.55,30.54,30.74,3388800,4.96
+1990-07-30,30.94,31.35,30.44,31.35,3623200,5.06
+1990-07-27,31.25,31.35,30.84,31.15,1887600,5.03
+1990-07-26,31.15,31.65,31.05,31.35,3398400,5.06
+1990-07-25,31.05,31.55,31.05,31.25,3965600,5.04
+1990-07-24,31.80,32.00,30.30,30.80,8395600,4.94
+1990-07-23,31.60,31.90,30.10,31.90,7835600,5.12
+1990-07-20,33.70,33.70,32.40,32.60,2056000,5.23
+1990-07-19,33.20,33.60,32.90,33.60,2111200,5.39
+1990-07-18,33.60,33.70,32.70,33.30,5498400,5.34
+1990-07-17,34.80,34.80,33.30,34.00,3541200,5.46
+1990-07-16,35.00,35.10,34.30,34.60,3772400,5.55
+1990-07-13,35.10,35.60,34.50,34.80,6664000,5.58
+1990-07-12,34.30,35.20,34.10,34.80,7444800,5.58
+1990-07-11,33.40,34.40,33.40,34.10,4934000,5.47
+1990-07-10,33.20,33.80,33.20,33.40,2464000,5.36
+1990-07-09,32.90,33.20,32.80,33.10,1458000,5.31
+1990-07-06,32.30,33.00,32.30,32.70,1393200,5.25
+1990-07-05,33.10,33.20,32.20,32.50,2569600,5.22
+1990-07-03,33.40,33.50,33.20,33.30,1672400,5.34
+1990-07-02,32.50,33.40,32.40,33.40,2383200,5.36
+1990-06-29,32.10,32.70,31.90,32.50,4133600,5.22
+1990-06-28,31.40,32.10,31.10,32.00,4531600,5.13
+1990-06-27,31.10,31.60,31.00,31.10,4839600,4.99
+1990-06-26,31.70,31.90,30.90,31.30,3883600,5.02
+1990-06-25,32.00,32.10,31.10,31.20,3078400,5.01
+1990-06-22,32.60,32.90,31.70,31.90,4049600,5.12
+1990-06-21,32.20,32.50,31.80,32.50,4266000,5.22
+1990-06-20,32.70,32.70,31.70,32.00,4600800,5.13
+1990-06-19,32.20,32.80,31.90,32.70,4034000,5.25
+1990-06-18,33.10,33.10,32.10,32.10,3326400,5.15
+1990-06-15,33.70,34.10,33.20,33.30,4305600,5.34
+1990-06-14,34.20,34.30,33.30,34.00,4930400,5.46
+1990-06-13,35.10,35.70,34.60,34.70,4855600,5.57
+1990-06-12,34.60,35.00,34.60,35.00,4077200,5.62
+1990-06-11,33.60,34.40,33.40,34.40,2381600,5.52
+1990-06-08,34.10,34.50,33.40,33.70,3842800,5.41
+1990-06-07,34.10,34.20,33.30,34.10,3449600,5.47
+1990-06-06,34.00,34.10,33.50,33.80,4428800,5.42
+1990-06-05,35.10,35.40,34.00,34.40,7760800,5.52
+1990-06-04,33.40,35.00,33.20,34.90,7530800,5.60
+1990-06-01,32.60,33.40,32.30,33.30,6833200,5.34
+1990-05-31,31.80,32.20,31.00,31.80,5096000,5.10
+1990-05-30,32.00,32.30,31.60,31.80,4343200,5.10
+1990-05-29,31.90,32.00,31.70,32.00,3055200,5.13
+1990-05-25,31.80,32.10,31.60,31.80,3734000,5.10
+1990-05-24,32.30,32.70,32.10,32.10,4590400,5.15
+1990-05-23,32.30,32.40,31.90,32.20,4405600,5.17
+1990-05-22,32.90,33.00,31.90,32.40,8733200,5.20
+1990-05-21,31.50,32.90,31.40,32.20,6480400,5.17
+1990-05-18,30.80,31.80,30.70,31.60,4218000,5.07
+1990-05-17,30.70,31.60,30.70,31.00,6329600,4.97
+1990-05-16,30.70,30.80,30.00,30.50,4304000,4.89
+1990-05-15,29.60,31.00,29.50,30.60,7870800,4.91
+1990-05-14,31.30,32.50,29.80,30.30,16453600,4.86
+1990-05-11,30.10,31.10,29.80,31.00,11162400,4.97
+1990-05-10,28.90,29.70,28.90,29.40,5664000,4.72
+1990-05-09,28.50,28.90,28.50,28.80,5738400,4.62
+1990-05-08,28.30,28.60,27.80,28.60,6678400,4.59
+1990-05-07,27.80,28.60,27.70,28.30,3426800,4.54
+1990-05-04,27.40,28.00,27.20,27.90,4294800,4.48
+1990-05-03,27.50,27.50,26.80,27.00,4630800,4.33
+1990-05-02,27.50,27.70,27.20,27.30,2883200,4.38
+1990-05-01,28.00,28.10,27.50,27.60,2359600,4.43
+1990-04-30,27.10,27.70,26.90,27.60,1776400,4.43
+1990-04-27,27.50,27.80,27.10,27.20,1980800,4.36
+1990-04-26,27.80,27.80,26.90,27.60,4268800,4.43
+1990-04-25,28.00,28.20,27.70,27.70,3264000,4.44
+1990-04-24,27.70,27.90,27.60,27.80,3160000,4.46
+1990-04-23,27.36,27.46,27.16,27.36,3104400,4.36
+1990-04-20,27.75,27.95,27.06,27.56,4088400,4.39
+1990-04-19,28.15,28.35,27.75,27.85,2980800,4.44
+1990-04-18,29.15,29.15,28.25,28.45,2671600,4.54
+1990-04-17,28.65,29.35,28.55,29.15,3996000,4.65
+1990-04-16,29.74,29.84,28.75,29.15,5746400,4.65
+1990-04-12,27.95,29.25,27.95,29.25,8700000,4.66
+1990-04-11,27.46,28.05,27.46,27.85,4879200,4.44
+1990-04-10,26.56,27.36,26.46,27.16,3055200,4.33
+1990-04-09,25.67,26.86,25.67,26.56,4788400,4.23
+1990-04-06,27.46,27.56,25.47,25.47,14975200,4.06
+1990-04-05,27.95,27.95,27.46,27.56,1877600,4.39
+1990-04-04,28.55,28.65,27.46,27.75,3126000,4.42
+1990-04-03,27.56,28.45,27.56,28.45,3639200,4.54
+1990-04-02,27.06,27.56,26.96,27.46,2613600,4.38
+1990-03-30,28.05,28.15,27.36,27.36,2306400,4.36
+1990-03-29,28.05,28.55,27.95,28.15,2446000,4.49
+1990-03-28,27.95,28.35,27.95,28.15,3828000,4.49
+1990-03-27,27.26,28.35,27.26,28.35,3457200,4.52
+1990-03-26,27.36,27.46,27.16,27.16,2487200,4.33
+1990-03-23,27.65,27.65,27.06,27.06,2542400,4.31
+1990-03-22,27.75,27.75,27.16,27.46,5419200,4.38
+1990-03-21,27.85,28.05,27.65,27.75,4488000,4.42
+1990-03-20,28.05,28.35,27.56,27.75,5689200,4.42
+1990-03-19,28.15,28.35,28.05,28.25,2674800,4.50
+1990-03-16,29.05,29.05,28.45,28.55,8286800,4.55
+1990-03-15,28.95,29.15,28.65,28.75,3222000,4.58
+1990-03-14,28.55,29.05,28.45,28.95,3874000,4.61
+1990-03-13,28.35,28.85,28.25,28.35,2601200,4.52
+1990-03-12,28.55,28.75,28.25,28.55,2012000,4.55
+1990-03-09,28.85,29.05,28.45,28.65,2093600,4.57
+1990-03-08,28.65,29.05,28.35,28.95,2674800,4.61
+1990-03-07,29.15,29.25,28.35,28.55,3724000,4.55
+1990-03-06,28.55,29.15,28.35,29.05,3558800,4.63
+1990-03-05,28.75,29.05,28.35,28.35,3095600,4.52
+1990-03-02,28.15,29.05,28.15,28.65,3890800,4.57
+1990-03-01,28.05,28.35,27.85,28.15,2862800,4.49
+1990-02-28,28.25,28.75,28.15,28.25,4530400,4.50
+1990-02-27,28.25,28.65,28.15,28.25,4926000,4.50
+1990-02-26,27.56,28.25,27.46,28.25,4206800,4.50
+1990-02-23,26.96,27.46,26.86,27.36,3161200,4.36
+1990-02-22,26.86,28.05,26.76,27.26,7832400,4.35
+1990-02-21,26.26,26.76,26.26,26.66,4157600,4.25
+1990-02-20,26.76,26.76,26.16,26.76,4672000,4.27
+1990-02-16,27.26,27.36,27.06,27.06,2991200,4.31
+1990-02-15,26.96,27.36,26.86,27.16,4005200,4.33
+1990-02-14,26.96,27.36,26.86,27.16,3326800,4.33
+1990-02-13,26.56,26.96,25.86,26.86,4897600,4.28
+1990-02-12,27.16,27.36,26.46,26.46,5234000,4.22
+1990-02-09,27.56,27.56,27.06,27.36,2577200,4.36
+1990-02-08,26.96,27.85,26.96,27.36,4636400,4.36
+1990-02-07,25.76,27.26,25.76,26.96,5533200,4.30
+1990-02-06,25.57,26.36,24.67,26.26,4256800,4.19
+1990-02-05,24.87,25.67,24.87,25.67,3219200,4.09
+1990-02-02,25.27,25.57,24.87,24.87,3468800,3.96
+1990-02-01,25.37,25.67,24.87,25.37,4542000,4.04
+1990-01-31,23.77,24.87,23.28,24.87,6283600,3.96
+1990-01-30,24.27,24.57,22.68,23.28,10582800,3.71
+1990-01-29,25.47,25.57,23.77,24.37,7998800,3.89
+1990-01-26,26.46,26.46,24.57,25.47,5229600,4.06
+1990-01-25,26.96,26.96,26.26,26.46,4168000,4.22
+1990-01-24,25.76,26.65,25.66,26.35,7376400,4.18
+1990-01-23,27.64,27.74,26.25,27.04,5558800,4.29
+1990-01-22,28.23,28.43,27.04,27.24,4755600,4.32
+1990-01-19,28.83,28.83,28.33,28.43,2955600,4.51
+1990-01-18,28.43,28.73,28.13,28.53,5676000,4.52
+1990-01-17,29.72,30.01,28.73,28.93,7114800,4.59
+1990-01-16,28.33,29.62,28.23,29.62,5691600,4.70
+1990-01-15,28.73,28.93,28.43,28.43,3743200,4.51
+1990-01-12,28.93,29.42,28.83,29.02,7480000,4.60
+1990-01-11,28.73,29.72,28.53,29.62,11736000,4.70
+1990-01-10,27.84,28.43,27.64,28.43,4888800,4.51
+1990-01-09,29.12,29.22,28.23,28.33,4755200,4.49
+1990-01-08,27.93,29.22,27.93,29.12,4608800,4.62
+1990-01-05,28.73,29.12,28.43,28.53,5084000,4.52
+1990-01-04,28.93,29.52,28.33,28.53,7628000,4.52
+1990-01-03,28.13,28.93,27.74,28.73,7843600,4.56
+1990-01-02,26.84,27.74,26.55,27.74,4212400,4.40
+1989-12-29,26.05,27.24,26.05,26.84,3531600,4.26
+1989-12-28,26.25,26.55,25.76,25.85,2549600,4.10
+1989-12-27,27.24,27.24,26.15,26.15,2418400,4.15
+1989-12-26,27.34,27.54,26.94,27.14,1521200,4.30
+1989-12-22,27.24,27.74,26.75,27.54,3636800,4.37
+1989-12-21,27.74,27.93,27.14,27.34,4491200,4.34
+1989-12-20,26.15,27.44,25.95,27.24,7856000,4.32
+1989-12-19,24.76,25.76,24.57,25.76,9967600,4.08
+1989-12-18,26.84,26.84,24.17,24.67,13549200,3.91
+1989-12-15,27.54,27.64,25.76,26.75,9880400,4.24
+1989-12-14,28.13,28.13,26.94,27.34,6338400,4.34
+1989-12-13,28.03,28.53,27.93,28.13,9595200,4.46
+1989-12-12,28.13,28.33,27.14,28.13,8023600,4.46
+1989-12-11,27.93,28.33,26.65,28.03,11885600,4.45
+1989-12-08,29.72,29.82,26.35,27.44,29266000,4.35
+1989-12-07,30.01,30.11,27.74,29.02,16032400,4.60
+1989-12-06,31.01,31.10,29.92,30.21,6444000,4.79
+1989-12-05,31.70,31.80,30.51,30.81,5784000,4.88
+1989-12-04,32.39,32.39,31.50,31.60,3207200,5.01
+1989-12-01,32.69,32.79,32.09,32.19,3959600,5.10
+1989-11-30,32.00,32.69,32.00,32.49,4109600,5.15
+1989-11-29,33.18,33.18,31.50,31.60,4989600,5.01
+1989-11-28,33.88,33.88,33.09,33.18,3146400,5.26
+1989-11-27,33.98,34.18,33.18,33.78,3624400,5.36
+1989-11-24,32.89,33.58,32.89,33.48,2798800,5.31
+1989-11-22,32.39,32.69,32.09,32.59,2488400,5.17
+1989-11-21,32.19,32.49,31.80,32.29,2204400,5.12
+1989-11-20,32.19,32.29,31.70,32.00,3862000,5.07
+1989-11-17,32.79,32.79,31.70,31.90,3566000,5.06
+1989-11-16,32.29,32.99,32.00,32.59,4270800,5.17
+1989-11-15,31.90,32.49,31.40,32.29,2914000,5.12
+1989-11-14,32.00,32.49,31.30,31.60,4129200,5.01
+1989-11-13,31.60,32.49,31.40,32.00,3824400,5.07
+1989-11-10,31.70,31.90,31.10,31.30,2505200,4.96
+1989-11-09,31.30,31.50,30.81,31.30,6478400,4.96
+1989-11-08,30.61,31.50,30.61,30.81,4855600,4.88
+1989-11-07,28.93,30.01,28.93,29.82,6590400,4.73
+1989-11-06,30.41,30.51,29.22,29.32,4820000,4.65
+1989-11-03,31.40,31.60,30.11,30.61,4754400,4.85
+1989-11-02,31.90,31.90,31.10,31.80,3541200,5.04
+1989-11-01,32.09,32.49,31.10,32.09,5279200,5.09
+1989-10-31,31.01,31.90,30.81,31.90,5021200,5.06
+1989-10-30,30.11,30.91,29.52,30.21,9070000,4.79
+1989-10-27,31.40,31.50,29.42,29.52,14960400,4.68
+1989-10-26,32.69,32.69,31.30,31.90,5320400,5.06
+1989-10-25,33.18,33.18,32.69,32.69,2706800,5.18
+1989-10-24,33.17,33.47,31.69,33.17,6463200,5.24
+1989-10-23,33.86,34.06,33.27,33.47,2764800,5.28
+1989-10-20,33.96,34.65,33.76,33.96,3993600,5.36
+1989-10-19,32.98,34.46,32.98,33.86,6292000,5.35
+1989-10-18,32.58,33.57,32.28,32.78,5365200,5.18
+1989-10-17,32.19,33.67,31.59,32.98,7912400,5.21
+1989-10-16,93.20,97.94,91.62,97.94,19086000,5.15
+1989-10-13,100.70,101.49,92.01,94.78,13587600,4.99
+1989-10-12,101.69,103.47,100.51,100.90,7906800,5.31
+1989-10-11,104.16,104.16,101.29,101.29,7472400,5.33
+1989-10-10,105.94,106.33,102.08,104.26,10264800,5.49
+1989-10-09,107.42,107.42,105.64,106.63,3843600,5.61
+1989-10-06,107.61,109.19,107.42,107.42,8650800,5.65
+1989-10-05,105.64,109.00,105.64,107.02,8383200,5.63
+1989-10-04,105.24,106.43,104.65,105.44,8052000,5.55
+1989-10-03,104.26,107.51,104.26,104.45,13722000,5.50
+1989-10-02,99.72,103.47,99.62,103.47,8632800,5.45
+1989-09-29,98.43,101.10,98.33,99.52,6522000,5.24
+1989-09-28,97.35,99.02,97.35,98.43,9176400,5.18
+1989-09-27,94.58,97.74,94.19,97.64,6822000,5.14
+1989-09-26,95.37,96.95,95.08,95.08,9142800,5.00
+1989-09-25,92.80,95.57,92.21,95.37,8505600,5.02
+1989-09-22,90.43,93.79,90.43,93.40,6267600,4.92
+1989-09-21,89.15,91.03,89.15,90.24,4444800,4.75
+1989-09-20,90.04,90.24,88.95,89.35,4916400,4.70
+1989-09-19,91.42,92.01,89.94,89.94,8163600,4.73
+1989-09-18,87.87,91.22,87.67,91.22,7929600,4.80
+1989-09-15,87.28,87.97,86.49,87.57,10370400,4.61
+1989-09-14,87.67,87.67,85.99,86.29,8889600,4.54
+1989-09-13,88.26,89.25,86.29,87.57,13207200,4.61
+1989-09-12,86.49,88.86,86.09,88.26,10207200,4.65
+1989-09-11,86.88,87.67,86.19,86.78,7404000,4.57
+1989-09-08,84.91,88.36,84.71,87.47,6709200,4.60
+1989-09-07,84.12,85.89,83.72,85.10,15136800,4.48
+1989-09-06,79.97,82.14,78.98,81.94,6531600,4.31
+1989-09-05,78.69,80.07,78.49,79.77,5784000,4.20
+1989-09-01,77.60,78.78,77.60,78.69,2288400,4.14
+1989-08-31,77.30,77.60,77.11,77.50,1395600,4.08
+1989-08-30,76.91,77.30,76.81,77.30,4219200,4.07
+1989-08-29,77.60,77.70,76.71,77.01,3678000,4.05
+1989-08-28,78.09,78.09,77.01,77.60,2300400,4.08
+1989-08-25,79.57,79.67,78.39,78.39,4238400,4.13
+1989-08-24,78.09,79.38,77.60,79.38,6007200,4.18
+1989-08-23,77.30,78.00,77.21,77.90,2274000,4.10
+1989-08-22,77.40,77.60,77.21,77.21,2133600,4.06
+1989-08-21,77.70,78.00,77.11,77.21,4186800,4.06
+1989-08-18,77.90,78.49,77.40,77.40,3130800,4.07
+1989-08-17,78.00,78.39,77.40,78.09,5200800,4.11
+1989-08-16,76.22,77.60,76.22,77.60,3859200,4.08
+1989-08-15,75.63,76.32,75.43,76.02,5740800,4.00
+1989-08-14,76.42,76.51,74.54,75.03,3760800,3.95
+1989-08-11,77.80,77.90,76.12,76.22,4858800,4.01
+1989-08-10,75.53,76.42,75.13,76.42,4876800,4.02
+1989-08-09,76.61,77.21,76.02,76.02,3081600,4.00
+1989-08-08,76.22,77.80,76.12,76.81,5973600,4.04
+1989-08-07,76.61,77.01,75.63,76.12,4160400,4.01
+1989-08-04,77.60,77.60,76.02,76.22,3970800,4.01
+1989-08-03,78.88,78.98,77.70,77.90,4021200,4.10
+1989-08-02,78.29,78.98,78.29,78.88,3256800,4.15
+1989-08-01,78.78,79.48,78.29,78.29,8146800,4.12
+1989-07-31,76.61,78.39,76.12,78.29,5124000,4.12
+1989-07-28,77.30,77.30,76.22,76.42,3812400,4.02
+1989-07-27,77.01,78.09,76.61,77.01,6711600,4.05
+1989-07-26,74.34,77.01,73.75,77.01,4830000,4.05
+1989-07-25,73.75,74.44,73.65,74.05,3606000,3.90
+1989-07-24,72.71,73.79,72.61,73.60,2990400,3.86
+1989-07-21,72.61,73.10,72.42,72.91,3136800,3.82
+1989-07-20,74.19,74.38,73.20,73.20,5330400,3.84
+1989-07-19,73.50,74.19,73.50,73.89,4233600,3.87
+1989-07-18,73.40,73.50,73.10,73.20,2919600,3.84
+1989-07-17,73.50,74.19,73.50,73.99,3073200,3.88
+1989-07-14,74.48,74.58,72.61,73.40,7806000,3.85
+1989-07-13,76.25,76.25,74.28,74.48,4642800,3.90
+1989-07-12,75.86,77.53,75.76,75.86,8458800,3.98
+1989-07-11,75.37,75.96,74.78,75.47,6987600,3.95
+1989-07-10,74.38,75.37,74.38,74.58,3504000,3.91
+1989-07-07,74.58,75.66,73.69,74.78,9006000,3.92
+1989-07-06,72.51,74.28,72.51,74.19,6056400,3.89
+1989-07-05,70.45,72.71,70.35,72.32,5362800,3.79
+1989-07-03,70.45,70.64,70.35,70.45,2428800,3.69
+1989-06-30,69.86,70.55,68.87,70.15,6194400,3.68
+1989-06-29,70.64,71.14,69.07,69.76,6433200,3.66
+1989-06-28,71.82,71.82,70.45,71.33,4627200,3.74
+1989-06-27,72.02,73.01,71.92,72.02,4963200,3.77
+1989-06-26,72.42,74.09,71.63,71.63,8259600,3.75
+1989-06-23,70.84,72.22,70.64,72.22,4454400,3.78
+1989-06-22,69.66,70.55,69.56,69.86,3819600,3.66
+1989-06-21,70.74,70.74,69.76,69.76,3201600,3.66
+1989-06-20,70.74,71.53,70.55,70.64,7928400,3.70
+1989-06-19,66.81,69.96,66.81,69.96,6036000,3.67
+1989-06-16,66.51,67.30,66.51,66.81,5661600,3.50
+1989-06-15,67.59,67.79,66.31,66.41,7669200,3.48
+1989-06-14,66.51,68.18,66.41,67.79,7683600,3.55
+1989-06-13,66.71,66.71,65.43,65.92,6823200,3.45
+1989-06-12,67.69,67.69,66.71,67.00,6937200,3.51
+1989-06-09,68.09,68.68,67.50,67.50,5997600,3.54
+1989-06-08,69.27,69.86,68.18,68.28,3342000,3.58
+1989-06-07,69.86,70.05,68.97,69.17,4183200,3.62
+1989-06-06,70.45,70.64,68.97,69.27,6602400,3.63
+1989-06-05,71.92,71.92,70.45,70.55,8707200,3.70
+1989-06-02,71.23,71.92,71.23,71.82,8449200,3.76
+1989-06-01,69.37,71.04,68.77,70.55,9207600,3.70
+1989-05-31,66.41,69.86,66.41,69.37,6093600,3.63
+1989-05-30,65.63,66.71,65.33,66.61,3232800,3.49
+1989-05-26,63.56,65.63,63.56,65.43,4086000,3.43
+1989-05-25,64.45,64.45,63.17,63.46,5030400,3.33
+1989-05-24,64.94,65.13,63.66,64.45,6409200,3.38
+1989-05-23,65.33,66.12,65.04,65.72,6697200,3.44
+1989-05-22,64.45,66.12,64.45,66.12,7914000,3.46
+1989-05-19,63.76,64.25,63.56,63.76,18357600,3.34
+1989-05-18,60.71,63.07,60.51,63.07,16108800,3.30
+1989-05-17,59.03,60.90,59.03,60.90,14758800,3.19
+1989-05-16,58.84,58.84,58.35,58.74,4027200,3.08
+1989-05-15,58.25,59.23,58.25,58.94,8764800,3.09
+1989-05-12,56.48,57.76,56.38,57.66,12770400,3.02
+1989-05-11,55.00,55.00,54.41,55.00,2151600,2.88
+1989-05-10,54.80,55.10,54.80,54.80,1975200,2.87
+1989-05-09,55.00,55.10,54.70,54.80,2397600,2.87
+1989-05-08,55.89,55.98,54.70,55.10,4069200,2.89
+1989-05-05,55.30,56.08,55.30,55.69,5414400,2.92
+1989-05-04,54.41,54.90,54.31,54.70,3649200,2.87
+1989-05-03,53.92,54.80,53.92,54.41,3730800,2.85
+1989-05-02,53.43,54.21,53.43,54.02,1848000,2.83
+1989-05-01,53.52,53.52,52.93,53.23,1536000,2.79
+1989-04-28,54.11,54.11,53.82,53.92,1641600,2.83
+1989-04-27,53.33,54.51,53.03,54.21,3762000,2.84
+1989-04-26,53.43,53.52,53.33,53.33,1896000,2.79
+1989-04-25,53.23,53.92,53.23,53.33,3259200,2.79
+1989-04-24,53.33,53.33,53.13,53.33,2084400,2.79
+1989-04-21,53.66,53.66,53.17,53.27,1665600,2.77
+1989-04-20,54.06,54.15,53.27,53.66,4050000,2.80
+1989-04-19,53.57,54.15,53.47,53.96,5106000,2.81
+1989-04-18,53.27,54.55,53.08,53.66,7188000,2.80
+1989-04-17,53.27,53.27,52.49,52.68,3229200,2.74
+1989-04-14,53.27,53.76,53.27,53.47,3266400,2.79
+1989-04-13,53.86,53.86,53.08,53.17,4646400,2.77
+1989-04-12,52.10,54.06,52.10,53.66,14665200,2.80
+1989-04-11,51.71,52.20,51.61,52.00,3271200,2.71
+1989-04-10,52.39,52.68,51.61,51.61,2972400,2.69
+1989-04-07,51.51,52.00,51.51,51.90,3212400,2.70
+1989-04-06,51.61,51.71,51.61,51.61,1314000,2.69
+1989-04-05,51.22,52.10,51.12,51.90,5350800,2.70
+1989-04-04,51.22,51.51,51.02,51.22,4527600,2.67
+1989-04-03,50.04,51.41,49.94,51.02,8631600,2.66
+1989-03-31,49.55,49.94,49.36,49.94,3852000,2.60
+1989-03-30,49.55,49.94,49.36,49.36,6619200,2.57
+1989-03-29,49.45,49.94,49.45,49.65,3781200,2.59
+1989-03-28,49.75,50.04,49.45,49.65,3733200,2.59
+1989-03-27,49.55,49.55,49.36,49.45,1496400,2.58
+1989-03-23,49.75,50.04,49.06,49.55,5452800,2.58
+1989-03-22,50.73,50.73,49.65,49.94,9361200,2.60
+1989-03-21,50.53,50.92,50.53,50.63,4926000,2.64
+1989-03-20,49.75,50.82,49.75,50.24,5764800,2.62
+1989-03-17,51.31,51.51,49.16,49.94,26836800,2.60
+1989-03-16,52.98,53.17,52.68,52.78,3639600,2.75
+1989-03-15,52.88,54.06,52.78,52.98,8353200,2.76
+1989-03-14,53.17,53.27,52.68,52.68,5235600,2.74
+1989-03-13,51.90,53.17,51.90,52.59,3484800,2.74
+1989-03-10,50.73,51.80,50.53,51.71,5548800,2.69
+1989-03-09,50.82,51.12,50.73,51.02,1285200,2.66
+1989-03-08,50.63,51.51,50.43,50.73,7850400,2.64
+1989-03-07,51.51,51.51,50.53,50.63,3170400,2.64
+1989-03-06,49.94,51.22,49.84,51.22,6302400,2.67
+1989-03-03,47.98,49.75,47.89,49.65,5493600,2.59
+1989-03-02,47.10,48.08,47.01,48.08,3998400,2.50
+1989-03-01,47.98,48.18,46.61,46.91,4890000,2.44
+1989-02-28,46.71,47.59,46.61,47.59,3202800,2.48
+1989-02-27,46.12,46.71,46.03,46.61,1414800,2.43
+1989-02-24,46.52,46.61,46.22,46.22,7458000,2.41
+1989-02-23,45.83,46.52,45.83,46.52,2821200,2.42
+1989-02-22,46.42,46.42,45.73,45.93,4443600,2.39
+1989-02-21,46.52,46.61,46.03,46.32,1893600,2.41
+1989-02-17,46.12,46.81,46.03,46.52,2298000,2.42
+1989-02-16,46.22,46.52,45.93,45.93,2600400,2.39
+1989-02-15,45.05,46.22,44.95,46.03,5949600,2.40
+1989-02-14,46.12,46.32,45.05,45.14,3100800,2.35
+1989-02-13,46.22,46.32,45.93,46.22,2208000,2.41
+1989-02-10,46.91,47.01,46.22,46.42,3270000,2.42
+1989-02-09,47.89,47.89,47.30,47.49,3360000,2.47
+1989-02-08,47.69,48.57,47.59,47.98,4305600,2.50
+1989-02-07,46.61,47.59,46.52,47.49,4210800,2.47
+1989-02-06,47.30,47.30,46.52,46.52,3667200,2.42
+1989-02-03,47.40,47.59,47.10,47.40,3189600,2.47
+1989-02-02,47.01,47.98,46.61,47.49,10836000,2.47
+1989-02-01,46.81,47.10,46.52,46.91,4041600,2.44
+1989-01-31,47.10,47.10,46.42,46.81,3560400,2.44
+1989-01-30,47.59,47.89,46.81,47.10,3277200,2.45
+1989-01-27,46.81,48.18,46.81,47.40,12244800,2.47
+1989-01-26,45.93,47.01,45.44,46.61,4905600,2.43
+1989-01-25,46.03,46.12,45.83,45.93,3154800,2.39
+1989-01-24,43.98,45.74,43.98,45.74,10272000,2.37
+1989-01-23,44.08,44.37,43.98,44.28,2743200,2.29
+1989-01-20,44.08,44.37,43.98,44.18,6976800,2.29
+1989-01-19,45.45,45.45,44.57,44.76,5427600,2.32
+1989-01-18,44.67,45.64,44.67,45.45,14162400,2.35
+1989-01-17,42.91,44.67,42.81,44.47,13336800,2.30
+1989-01-16,42.03,43.01,42.03,43.01,3613200,2.23
+1989-01-13,41.94,42.33,41.84,42.13,2594400,2.18
+1989-01-12,40.96,42.13,40.96,41.94,5958000,2.17
+1989-01-11,40.47,40.96,40.38,40.96,4438800,2.12
+1989-01-10,40.67,40.77,40.18,40.38,2401200,2.09
+1989-01-09,40.77,40.86,40.47,40.57,2961600,2.10
+1989-01-06,40.67,40.96,40.38,40.57,2942400,2.10
+1989-01-05,40.77,41.35,40.47,40.57,6710400,2.10
+1989-01-04,39.40,40.18,39.21,40.08,2654400,2.08
+1989-01-03,39.50,39.50,39.11,39.40,936000,2.04
+1988-12-30,40.28,40.38,39.60,39.60,1315200,2.05
+1988-12-29,39.40,40.28,39.40,40.08,2715600,2.08
+1988-12-28,39.50,39.50,39.21,39.30,1425600,2.04
+1988-12-27,39.50,39.50,39.30,39.40,932400,2.04
+1988-12-23,39.40,39.69,39.30,39.40,1831200,2.04
+1988-12-22,38.91,39.21,38.62,39.21,1792800,2.03
+1988-12-21,39.01,39.01,38.62,38.82,3974400,2.01
+1988-12-20,39.69,39.99,39.01,39.01,4186800,2.02
+1988-12-19,39.01,39.50,39.01,39.30,2881200,2.04
+1988-12-16,38.91,39.01,38.72,39.01,4206000,2.02
+1988-12-15,38.91,39.11,38.52,38.62,2144400,2.00
+1988-12-14,39.40,39.50,37.25,39.01,3368400,2.02
+1988-12-13,40.18,40.18,39.21,39.50,3876000,2.05
+1988-12-12,40.18,41.06,40.18,40.38,4221600,2.09
+1988-12-09,39.30,40.08,39.21,39.99,2256000,2.07
+1988-12-08,39.30,39.69,39.21,39.50,3828000,2.05
+1988-12-07,39.30,39.69,39.11,39.50,5570400,2.05
+1988-12-06,38.13,39.30,38.04,39.21,6620400,2.03
+1988-12-05,37.55,38.13,37.45,38.04,3866400,1.97
+1988-12-02,37.55,37.84,37.55,37.65,5368800,1.95
+1988-12-01,38.23,38.43,37.74,37.94,4519200,1.97
+1988-11-30,37.45,38.62,37.45,38.13,4051200,1.98
+1988-11-29,36.96,37.35,36.87,37.35,2695200,1.94
+1988-11-28,36.47,36.96,36.47,36.87,2346000,1.91
+1988-11-25,36.47,36.57,36.38,36.47,1330800,1.89
+1988-11-23,36.28,36.87,36.28,36.67,1434000,1.90
+1988-11-22,35.30,36.28,35.21,36.18,3400800,1.87
+1988-11-21,35.89,35.89,35.21,35.40,2851200,1.83
+1988-11-18,35.99,36.08,35.79,35.79,3734400,1.85
+1988-11-17,36.18,36.28,35.69,35.99,4898400,1.86
+1988-11-16,36.96,36.96,35.89,35.89,7422000,1.86
+1988-11-15,36.87,37.06,36.67,37.06,3024000,1.92
+1988-11-14,37.45,37.55,36.96,37.06,2420400,1.92
+1988-11-11,37.55,37.55,37.35,37.45,2374800,1.94
+1988-11-10,37.84,37.94,37.84,37.84,2083200,1.96
+1988-11-09,37.65,37.84,37.65,37.84,2558400,1.96
+1988-11-08,37.74,38.04,37.65,37.65,1663200,1.95
+1988-11-07,37.84,37.84,37.45,37.55,3039600,1.95
+1988-11-04,38.52,38.52,38.04,38.04,2182800,1.97
+1988-11-03,38.23,38.72,38.23,38.52,4526400,2.00
+1988-11-02,38.62,38.62,38.04,38.23,3355200,1.98
+1988-11-01,38.72,39.01,38.62,38.72,3284400,2.01
+1988-10-31,38.82,39.11,38.72,38.91,2890800,2.02
+1988-10-28,39.11,39.50,39.11,39.11,1627200,2.03
+1988-10-27,39.60,39.69,38.82,38.91,4251600,2.02
+1988-10-26,39.79,39.99,39.50,39.50,2782800,2.05
+1988-10-25,39.60,39.79,39.50,39.69,2502000,2.06
+1988-10-24,39.41,39.70,39.22,39.60,4921200,2.04
+1988-10-21,39.41,39.51,39.22,39.31,4081200,2.02
+1988-10-20,38.83,39.60,38.83,39.60,2430000,2.04
+1988-10-19,39.22,39.70,38.24,39.02,5719200,2.01
+1988-10-18,39.02,39.60,38.73,39.22,5382000,2.02
+1988-10-17,39.51,39.51,38.92,39.02,3836400,2.01
+1988-10-14,39.89,40.57,39.22,39.51,8359200,2.03
+1988-10-13,38.15,39.99,38.15,39.41,15009600,2.03
+1988-10-12,36.89,38.34,36.69,38.15,7975200,1.96
+1988-10-11,36.79,37.27,36.69,37.18,2982000,1.91
+1988-10-10,37.18,37.27,36.89,36.98,2941200,1.90
+1988-10-07,36.69,37.37,36.50,37.18,8014800,1.91
+1988-10-06,36.98,37.08,35.82,36.30,4420800,1.87
+1988-10-05,36.98,37.47,36.89,37.08,2200800,1.91
+1988-10-04,37.18,37.27,36.98,36.98,2077200,1.90
+1988-10-03,37.37,37.47,36.89,37.37,2836800,1.92
+1988-09-30,37.18,37.86,37.18,37.47,5971200,1.93
+1988-09-29,37.18,37.47,37.08,37.18,4525200,1.91
+1988-09-28,36.98,37.18,36.69,36.89,4375200,1.90
+1988-09-27,37.66,37.66,36.69,36.79,6300000,1.89
+1988-09-26,38.24,38.24,37.86,38.05,2318400,1.96
+1988-09-23,37.86,38.24,37.86,38.24,1519200,1.97
+1988-09-22,38.05,38.24,37.86,37.86,3537600,1.95
+1988-09-21,38.44,38.44,38.15,38.15,2233200,1.96
+1988-09-20,38.15,38.44,38.05,38.34,4071600,1.97
+1988-09-19,38.15,38.24,37.86,38.15,3370800,1.96
+1988-09-16,37.95,38.15,37.95,38.15,2764800,1.96
+1988-09-15,38.15,38.44,37.86,37.86,5354400,1.95
+1988-09-14,37.86,38.15,37.47,38.15,9382800,1.96
+1988-09-13,37.37,37.66,37.37,37.66,1771200,1.94
+1988-09-12,37.27,37.56,37.27,37.47,1551600,1.93
+1988-09-09,37.18,37.47,36.69,37.27,4426800,1.92
+1988-09-08,37.47,37.47,37.08,37.08,1855200,1.91
+1988-09-07,37.27,37.66,37.08,37.66,6831600,1.94
+1988-09-06,37.08,37.37,36.79,36.89,3028800,1.90
+1988-09-02,35.92,37.27,35.92,37.08,11625600,1.91
+1988-09-01,35.43,35.43,34.56,35.33,5054400,1.82
+1988-08-31,35.82,36.01,35.53,35.62,3682800,1.83
+1988-08-30,36.40,36.40,35.53,35.62,2560800,1.83
+1988-08-29,35.92,36.50,35.92,36.30,5166000,1.87
+1988-08-26,34.94,35.62,34.65,35.62,3860400,1.83
+1988-08-25,36.30,36.40,35.04,35.04,16152000,1.80
+1988-08-24,36.50,36.79,36.30,36.69,5806800,1.89
+1988-08-23,36.69,36.79,36.01,36.50,5726400,1.88
+1988-08-22,37.66,37.66,36.50,36.50,4213200,1.88
+1988-08-19,37.56,37.66,37.47,37.66,1698000,1.94
+1988-08-18,37.37,37.56,37.37,37.47,3384000,1.93
+1988-08-17,37.47,37.66,37.27,37.47,6469200,1.93
+1988-08-16,36.30,37.56,36.01,37.27,11628000,1.92
+1988-08-15,36.89,36.89,36.30,36.50,13298400,1.88
+1988-08-12,37.08,37.18,36.79,37.08,10352400,1.91
+1988-08-11,37.86,38.44,36.79,37.27,42220800,1.92
+1988-08-10,38.34,38.63,37.08,37.47,18170400,1.93
+1988-08-09,38.63,38.83,37.66,38.83,11098800,2.00
+1988-08-08,38.05,38.92,37.95,38.44,12003600,1.98
+1988-08-05,37.76,37.95,37.66,37.95,4256400,1.95
+1988-08-04,38.05,38.24,37.86,37.95,6950400,1.95
+1988-08-03,38.24,38.24,37.47,37.86,4291200,1.95
+1988-08-02,38.15,38.44,37.86,38.15,7118400,1.96
+1988-08-01,37.27,38.54,37.08,38.05,7321200,1.96
+1988-07-29,36.01,37.18,36.01,37.18,7203600,1.91
+1988-07-28,35.53,35.62,35.04,35.62,4845600,1.83
+1988-07-27,36.30,36.40,35.53,35.62,3724800,1.83
+1988-07-26,35.82,36.59,35.53,36.30,6627600,1.87
+1988-07-25,35.04,35.82,35.04,35.72,3756000,1.84
+1988-07-22,35.19,35.48,34.81,35.00,5736000,1.79
+1988-07-21,35.97,35.97,35.39,35.39,2415600,1.81
+1988-07-20,36.26,36.26,35.68,35.77,2334000,1.83
+1988-07-19,36.93,37.03,36.16,36.26,7123200,1.86
+1988-07-18,37.03,37.03,36.55,36.84,4795200,1.89
+1988-07-15,36.55,37.32,36.55,37.32,10952400,1.91
+1988-07-14,36.35,36.64,35.97,36.45,17926800,1.87
+1988-07-13,33.84,36.55,33.84,36.55,18634800,1.87
+1988-07-12,34.71,34.90,33.94,34.03,5816400,1.74
+1988-07-11,34.23,34.90,34.23,34.71,6009600,1.78
+1988-07-08,33.45,34.03,33.45,34.03,3526800,1.74
+1988-07-07,33.74,33.84,33.26,33.64,4790400,1.72
+1988-07-06,33.64,34.23,33.55,33.94,6010800,1.74
+1988-07-05,33.36,33.84,33.26,33.84,3523200,1.73
+1988-07-01,34.03,34.03,33.55,33.64,3339600,1.72
+1988-06-30,32.68,33.64,32.48,33.64,3513600,1.72
+1988-06-29,33.64,33.74,32.48,32.77,4650000,1.68
+1988-06-28,32.68,33.45,32.68,33.36,3385200,1.71
+1988-06-27,33.16,33.16,32.58,32.58,3262800,1.67
+1988-06-24,33.36,33.45,32.97,33.36,3590400,1.71
+1988-06-23,33.26,33.55,33.26,33.26,3728400,1.70
+1988-06-22,33.64,33.84,33.26,33.26,6958800,1.70
+1988-06-21,32.29,32.87,32.29,32.87,4992000,1.68
+1988-06-20,31.90,32.29,31.61,32.10,4434000,1.64
+1988-06-17,32.39,32.58,31.90,32.10,4894800,1.64
+1988-06-16,32.97,32.97,32.19,32.39,5284800,1.66
+1988-06-15,32.97,33.26,32.97,33.26,3224400,1.70
+1988-06-14,33.06,33.45,33.06,33.16,10405200,1.70
+1988-06-13,32.29,32.48,32.10,32.48,5560800,1.66
+1988-06-10,31.52,32.29,31.42,31.90,6325200,1.63
+1988-06-09,31.52,31.61,31.23,31.61,5470800,1.62
+1988-06-08,30.84,31.52,30.84,31.42,10186800,1.61
+1988-06-07,31.13,31.13,30.74,30.74,4966800,1.58
+1988-06-06,31.81,32.00,31.03,31.23,6970800,1.60
+1988-06-03,31.32,31.52,30.94,31.42,6174000,1.61
+1988-06-02,31.71,31.71,30.84,30.94,6031200,1.59
+1988-06-01,31.03,31.90,30.94,31.71,10545600,1.62
+1988-05-31,29.87,31.03,29.78,30.94,9066000,1.59
+1988-05-27,30.26,30.26,29.78,29.97,3747600,1.54
+1988-05-26,29.39,30.36,29.39,30.26,15229200,1.55
+1988-05-25,29.39,29.58,29.20,29.49,19288800,1.51
+1988-05-24,27.84,28.81,27.84,28.62,13299600,1.47
+1988-05-23,27.17,27.65,27.07,27.46,4550400,1.41
+1988-05-20,27.46,27.65,26.97,27.07,3970800,1.39
+1988-05-19,27.36,27.46,26.97,27.46,4977600,1.41
+1988-05-18,27.94,28.13,27.36,27.46,7975200,1.41
+1988-05-17,28.91,29.10,28.23,28.23,9357600,1.45
+1988-05-16,27.75,28.42,27.55,28.42,6712800,1.46
+1988-05-13,27.46,27.94,27.36,27.75,6124800,1.42
+1988-05-12,26.97,27.46,26.97,27.26,5751600,1.40
+1988-05-11,26.97,26.97,26.68,26.88,3043200,1.38
+1988-05-10,27.26,27.55,26.97,27.17,2818800,1.39
+1988-05-09,27.55,27.65,27.07,27.36,3432000,1.40
+1988-05-06,28.23,28.23,27.65,27.75,2266800,1.42
+1988-05-05,28.52,28.52,28.13,28.33,4348800,1.45
+1988-05-04,27.94,28.91,27.94,28.81,10398000,1.48
+1988-05-03,27.36,27.94,27.36,27.84,4432800,1.43
+1988-05-02,27.46,27.65,27.26,27.36,2756400,1.40
+1988-04-29,27.46,27.65,27.26,27.36,5469600,1.40
+1988-04-28,27.46,27.55,27.26,27.46,3340800,1.41
+1988-04-27,27.55,27.75,27.55,27.65,3811200,1.42
+1988-04-26,27.46,27.84,27.36,27.75,4856400,1.42
+1988-04-25,26.78,27.75,26.78,27.55,3842400,1.41
+1988-04-22,26.45,26.74,26.45,26.64,1828800,1.36
+1988-04-21,26.93,26.93,26.26,26.45,3595200,1.35
+1988-04-20,26.64,26.83,26.55,26.83,3088800,1.37
+1988-04-19,25.78,26.93,25.78,26.64,6844800,1.36
+1988-04-18,25.39,25.78,25.30,25.68,1554000,1.31
+1988-04-15,26.16,26.26,25.49,25.58,6181200,1.30
+1988-04-14,26.55,27.31,26.06,26.26,9352800,1.34
+1988-04-13,25.87,27.12,25.49,27.12,13680000,1.38
+1988-04-12,25.87,26.06,25.68,26.06,2358000,1.33
+1988-04-11,26.35,26.35,25.78,25.97,2649600,1.32
+1988-04-08,25.58,26.35,25.58,26.16,3141600,1.33
+1988-04-07,25.30,25.78,25.20,25.58,5559600,1.30
+1988-04-06,24.91,25.39,24.53,25.30,9962400,1.29
+1988-04-05,24.81,24.91,24.72,24.91,1224000,1.27
+1988-04-04,24.62,24.91,24.62,24.72,1209600,1.26
+1988-03-31,24.62,24.81,24.62,24.72,2167200,1.26
+1988-03-30,25.10,25.10,24.53,24.72,3632400,1.26
+1988-03-29,25.39,25.49,25.01,25.01,4531200,1.27
+1988-03-28,25.20,25.39,25.20,25.20,2073600,1.28
+1988-03-25,25.68,25.78,25.20,25.49,3956400,1.30
+1988-03-24,25.97,25.97,25.58,25.68,3956400,1.31
+1988-03-23,26.55,26.64,26.26,26.35,3993600,1.34
+1988-03-22,26.55,26.64,26.45,26.64,2106000,1.36
+1988-03-21,26.83,26.83,26.35,26.55,4621200,1.35
+1988-03-18,27.03,27.12,26.74,27.03,5065200,1.38
+1988-03-17,27.12,27.12,26.83,27.12,4426800,1.38
+1988-03-16,26.64,27.03,26.64,26.93,3296400,1.37
+1988-03-15,26.83,26.93,26.64,26.74,2518800,1.36
+1988-03-14,26.26,26.74,26.26,26.74,2623200,1.36
+1988-03-11,26.06,26.35,26.06,26.35,4128000,1.34
+1988-03-10,26.06,26.26,25.87,25.87,2694000,1.32
+1988-03-09,25.87,26.16,25.87,26.06,5773200,1.33
+1988-03-08,26.55,26.64,25.68,25.78,8222400,1.31
+1988-03-07,27.12,27.22,26.16,26.64,7472400,1.36
+1988-03-04,27.60,27.89,27.12,27.31,11960400,1.39
+1988-03-03,27.70,28.08,27.51,28.08,5258400,1.43
+1988-03-02,27.41,27.70,27.41,27.70,4046400,1.41
+1988-03-01,27.89,27.89,27.22,27.41,5430000,1.39
+1988-02-29,27.60,27.89,27.41,27.80,2786400,1.41
+1988-02-26,27.31,27.51,27.22,27.51,4155600,1.40
+1988-02-25,26.74,27.12,26.64,26.93,11320800,1.37
+1988-02-24,26.55,26.74,26.45,26.74,3504000,1.36
+1988-02-23,26.45,26.55,25.97,26.55,8947200,1.35
+1988-02-22,26.64,26.64,26.06,26.26,4912800,1.34
+1988-02-19,26.74,26.83,26.45,26.55,4956000,1.35
+1988-02-18,26.93,27.03,26.64,26.74,4784400,1.36
+1988-02-17,27.31,27.41,27.03,27.22,8875200,1.39
+1988-02-16,27.22,27.60,27.03,27.60,5254800,1.40
+1988-02-12,27.51,27.60,27.22,27.41,7904400,1.39
+1988-02-11,28.18,28.18,27.22,27.51,7647600,1.40
+1988-02-10,28.08,28.28,27.70,28.08,10472400,1.43
+1988-02-09,26.64,27.99,26.64,27.99,4578000,1.42
+1988-02-08,26.55,26.74,26.45,26.64,3834000,1.36
+1988-02-05,27.51,27.60,27.12,27.12,2392800,1.38
+1988-02-04,27.41,27.41,26.93,27.31,2486400,1.39
+1988-02-03,27.89,27.99,27.22,27.41,6405600,1.39
+1988-02-02,27.41,27.89,26.93,27.89,12360000,1.42
+1988-02-01,28.28,28.28,27.41,27.70,6370800,1.41
+1988-01-29,27.51,28.37,27.12,28.08,7705200,1.43
+1988-01-28,26.55,27.31,26.16,27.22,10230000,1.39
+1988-01-27,25.39,25.87,25.30,25.68,7376400,1.31
+1988-01-26,25.39,25.49,25.01,25.10,4905600,1.28
+1988-01-25,25.68,25.97,25.58,25.68,8652000,1.31
+1988-01-22,26.07,26.07,25.59,25.68,7747200,1.30
+1988-01-21,24.92,25.68,24.53,25.59,11918400,1.30
+1988-01-20,24.25,25.11,24.25,24.73,9048000,1.25
+1988-01-19,24.34,24.73,23.58,24.34,8904000,1.23
+1988-01-18,24.25,24.53,24.05,24.25,2764800,1.23
+1988-01-15,23.96,24.34,23.58,24.25,7849200,1.23
+1988-01-14,22.52,22.71,22.43,22.71,2791200,1.15
+1988-01-13,22.71,22.71,22.23,22.52,3040800,1.14
+1988-01-12,23.58,23.58,22.71,22.81,3241200,1.16
+1988-01-11,23.00,23.67,22.62,23.48,4178400,1.19
+1988-01-08,24.05,24.05,22.62,22.62,3038400,1.15
+1988-01-07,23.77,24.15,23.67,24.05,3646800,1.22
+1988-01-06,24.44,24.73,24.15,24.15,2763600,1.22
+1988-01-05,24.53,24.82,24.44,24.44,6615600,1.24
+1988-01-04,24.34,25.11,24.05,24.53,5686800,1.24
+1987-12-31,23.10,23.38,22.90,23.38,2726400,1.18
+1987-12-30,23.19,23.58,22.81,23.58,3564000,1.19
+1987-12-29,22.52,23.10,22.52,23.00,3828000,1.16
+1987-12-28,23.29,23.29,22.62,22.62,3266400,1.15
+1987-12-24,24.25,24.63,23.96,23.96,2080800,1.21
+1987-12-23,23.58,24.44,23.38,24.15,6145200,1.22
+1987-12-22,22.23,22.81,22.04,22.81,4736400,1.16
+1987-12-21,22.62,23.10,22.23,22.23,3730800,1.13
+1987-12-18,21.85,23.29,21.85,23.10,7058400,1.17
+1987-12-17,22.04,22.43,21.66,21.85,4710000,1.11
+1987-12-16,21.37,22.04,20.70,21.95,5937600,1.11
+1987-12-15,20.22,21.56,19.93,21.47,10810800,1.09
+1987-12-14,19.36,20.51,19.36,20.41,4722000,1.03
+1987-12-11,19.55,19.65,19.17,19.17,2548800,0.97
+1987-12-10,19.36,19.93,19.26,19.74,4891200,1.00
+1987-12-09,19.84,20.41,19.74,19.93,5042400,1.01
+1987-12-08,20.03,20.22,19.74,19.93,4894800,1.01
+1987-12-07,19.55,20.22,19.55,20.03,3616800,1.01
+1987-12-04,20.32,20.32,19.17,19.26,7203600,0.98
+1987-12-03,21.37,21.37,20.51,20.60,4166400,1.04
+1987-12-02,21.18,21.28,21.08,21.18,1622400,1.07
+1987-12-01,21.47,21.56,21.08,21.18,6038400,1.07
+1987-11-30,21.37,21.47,20.70,21.18,11006400,1.07
+1987-11-27,22.43,22.43,22.04,22.14,2332800,1.12
+1987-11-25,22.81,23.00,22.62,22.62,3544800,1.15
+1987-11-24,22.62,23.48,22.14,23.10,8784000,1.17
+1987-11-23,22.23,22.62,22.14,22.43,2188800,1.14
+1987-11-20,22.14,22.33,21.56,22.33,9430800,1.13
+1987-11-19,22.52,22.62,22.14,22.33,3714000,1.13
+1987-11-18,22.23,22.62,21.75,22.52,3019200,1.14
+1987-11-17,22.14,22.23,21.18,22.23,6682800,1.13
+1987-11-16,23.19,23.29,22.04,22.52,7554000,1.14
+1987-11-13,23.77,23.96,22.90,22.90,6620400,1.16
+1987-11-12,24.53,24.73,23.38,23.38,9949200,1.18
+1987-11-11,24.15,24.53,23.58,23.67,5788800,1.20
+1987-11-10,24.53,25.01,24.15,24.25,6432000,1.23
+1987-11-09,25.59,25.68,24.92,25.20,3802800,1.28
+1987-11-06,26.35,26.64,26.16,26.35,5299200,1.33
+1987-11-05,24.92,26.74,24.92,26.55,6919200,1.34
+1987-11-04,24.44,25.30,24.25,25.30,4510800,1.28
+1987-11-03,24.63,24.63,23.58,24.34,8899200,1.23
+1987-11-02,24.34,24.73,24.15,24.63,3560400,1.25
+1987-10-30,24.73,25.30,24.34,24.82,10191600,1.26
+1987-10-29,22.23,24.15,22.23,23.96,11120400,1.21
+1987-10-28,22.23,22.81,21.95,22.14,13560000,1.12
+1987-10-27,23.38,23.38,22.81,23.29,7393200,1.18
+1987-10-26,25.20,25.30,22.71,22.81,7549200,1.16
+1987-10-23,25.11,25.97,25.02,25.21,8880000,1.27
+1987-10-22,24.06,25.49,23.49,24.83,22704000,1.25
+1987-10-21,23.30,25.02,23.30,24.54,15016800,1.24
+1987-10-20,26.74,26.74,20.62,21.20,22008000,1.07
+1987-10-19,24.44,25.21,22.15,22.53,18222000,1.14
+1987-10-16,28.07,28.17,25.78,26.93,15710400,1.36
+1987-10-15,29.98,29.98,28.36,28.36,12840000,1.43
+1987-10-14,30.94,31.13,30.17,30.36,11354400,1.53
+1987-10-13,31.32,31.80,31.13,31.70,2810400,1.60
+1987-10-12,31.51,31.51,30.27,30.84,5228400,1.55
+1987-10-09,31.51,31.89,31.32,31.51,2265600,1.59
+1987-10-08,32.56,32.56,31.41,31.89,3990000,1.61
+1987-10-07,32.56,32.75,31.89,32.56,3670800,1.64
+1987-10-06,33.32,33.42,32.56,32.66,6222000,1.65
+1987-10-05,33.90,33.99,33.32,33.32,3505200,1.68
+1987-10-02,33.42,33.99,33.04,33.90,6416400,1.71
+1987-10-01,31.89,33.23,31.80,33.23,10482000,1.68
+1987-09-30,31.51,31.89,31.41,31.89,5413200,1.61
+1987-09-29,31.89,31.89,31.32,31.41,3712800,1.58
+1987-09-28,32.47,32.56,31.80,31.80,2203200,1.60
+1987-09-25,33.04,33.13,32.18,32.27,1662000,1.63
+1987-09-24,32.66,33.13,32.66,32.94,1192800,1.66
+1987-09-23,32.75,33.23,32.75,32.94,3819600,1.66
+1987-09-22,31.41,32.85,31.41,32.56,5790000,1.64
+1987-09-21,32.75,32.85,31.70,31.80,2211600,1.60
+1987-09-18,32.94,33.04,32.66,32.66,2716800,1.65
+1987-09-17,32.94,33.04,32.56,32.56,1708800,1.64
+1987-09-16,32.47,33.13,32.08,32.85,3471600,1.66
+1987-09-15,33.32,33.32,32.66,32.66,1345200,1.65
+1987-09-14,33.71,33.99,33.13,33.42,3632400,1.68
+1987-09-11,33.61,33.99,33.52,33.61,6238800,1.69
+1987-09-10,33.04,33.52,33.04,33.32,3400800,1.68
+1987-09-09,32.08,33.04,31.89,32.56,8703600,1.64
+1987-09-08,32.75,32.75,31.13,31.80,9918000,1.60
+1987-09-04,33.13,33.32,32.66,32.75,4374000,1.65
+1987-09-03,33.61,33.71,32.47,32.85,6811200,1.66
+1987-09-02,34.09,34.37,32.75,32.94,7712400,1.66
+1987-09-01,35.52,35.62,34.09,34.09,4604400,1.72
+1987-08-31,34.18,35.14,33.80,35.04,3273600,1.77
+1987-08-28,34.37,34.57,34.09,34.18,5529600,1.72
+1987-08-27,36.19,36.19,34.57,34.85,6085200,1.76
+1987-08-26,36.19,36.67,35.62,36.28,8829600,1.83
+1987-08-25,36.28,36.48,35.52,35.52,7851600,1.79
+1987-08-24,35.04,35.71,35.04,35.43,5906400,1.79
+1987-08-21,34.57,35.14,33.13,35.04,5689200,1.77
+1987-08-20,34.37,34.57,33.99,34.37,10010400,1.73
+1987-08-19,34.18,34.47,33.80,34.18,6907200,1.72
+1987-08-18,35.14,35.23,33.90,34.37,10262400,1.73
+1987-08-17,35.52,36.19,35.43,35.81,15120000,1.81
+1987-08-14,34.09,35.14,33.80,35.04,6184800,1.77
+1987-08-13,33.52,34.66,33.52,34.28,11491200,1.73
+1987-08-12,33.52,33.71,32.85,33.61,5191200,1.69
+1987-08-11,33.32,33.90,33.23,33.42,17520000,1.68
+1987-08-10,31.51,32.75,31.32,32.75,13320000,1.65
+1987-08-07,30.84,31.51,30.65,31.41,8517600,1.58
+1987-08-06,30.84,30.84,30.46,30.75,5706000,1.55
+1987-08-05,29.79,30.75,29.79,30.75,6481200,1.55
+1987-08-04,29.70,29.79,29.22,29.70,2102400,1.50
+1987-08-03,29.89,29.98,29.70,29.79,2931600,1.50
+1987-07-31,30.36,30.56,30.17,30.36,3931200,1.53
+1987-07-30,30.27,30.65,30.17,30.17,5636400,1.52
+1987-07-29,29.89,30.08,29.60,29.89,2290800,1.51
+1987-07-28,30.27,30.36,29.79,29.89,2188800,1.51
+1987-07-27,30.08,30.36,29.89,30.08,6188400,1.52
+1987-07-24,29.54,29.54,29.35,29.35,2376000,1.48
+1987-07-23,29.73,29.73,29.25,29.35,4462800,1.48
+1987-07-22,29.35,29.54,29.16,29.54,6471600,1.49
+1987-07-21,29.35,29.54,28.78,29.16,8697600,1.47
+1987-07-20,30.21,30.30,29.73,29.73,6415200,1.49
+1987-07-17,29.82,30.40,29.82,30.21,8374800,1.52
+1987-07-16,28.01,29.82,28.01,29.63,10568400,1.49
+1987-07-15,28.59,28.87,27.73,27.92,8418000,1.40
+1987-07-14,28.59,29.16,28.59,28.97,9486000,1.46
+1987-07-13,28.49,28.59,28.30,28.59,2523600,1.44
+1987-07-10,28.11,28.59,28.11,28.59,4966800,1.44
+1987-07-09,27.54,27.92,27.54,27.63,5973600,1.39
+1987-07-08,28.20,28.20,27.44,27.63,11788800,1.39
+1987-07-07,28.20,28.97,28.20,28.59,7777200,1.44
+1987-07-06,29.16,29.54,28.59,28.78,3019200,1.45
+1987-07-02,29.16,29.25,29.06,29.16,2624400,1.47
+1987-07-01,28.97,29.35,28.78,28.97,5246400,1.46
+1987-06-30,30.40,30.40,29.44,29.63,6309600,1.49
+1987-06-29,30.30,30.30,29.92,30.21,2528400,1.52
+1987-06-26,30.02,30.30,29.73,30.30,2842800,1.52
+1987-06-25,30.21,30.40,30.02,30.02,3747600,1.51
+1987-06-24,30.68,30.78,29.82,29.92,4968000,1.50
+1987-06-23,31.44,31.44,30.97,30.97,4609200,1.56
+1987-06-22,30.87,31.35,30.68,31.35,5538000,1.58
+1987-06-19,30.40,30.78,30.30,30.68,3858000,1.54
+1987-06-18,30.68,30.68,30.21,30.21,3723600,1.52
+1987-06-17,30.78,30.97,30.68,30.68,5146800,1.54
+1987-06-16,31.06,31.25,30.68,30.78,5566800,1.55
+1987-06-15,31.06,31.44,30.78,30.97,8380800,1.56
+1987-06-12,30.40,30.59,30.30,30.40,5805600,1.53
+1987-06-11,29.82,30.02,29.73,29.82,2312400,1.50
+1987-06-10,30.49,30.49,29.82,29.92,5343600,1.50
+1987-06-09,30.11,30.87,29.92,30.40,9744000,1.53
+1987-06-08,28.87,30.11,28.87,30.11,10648800,1.51
+1987-06-05,28.78,29.25,28.78,29.06,9426000,1.46
+1987-06-04,28.59,28.59,28.30,28.49,2055600,1.43
+1987-06-03,28.40,28.68,28.20,28.59,7309200,1.44
+1987-06-02,29.25,29.35,28.01,28.11,6158400,1.41
+1987-06-01,29.35,29.73,29.35,29.35,3294000,1.48
+1987-05-29,29.16,29.25,28.97,28.97,4999200,1.46
+1987-05-28,28.87,29.25,28.20,29.06,5607600,1.46
+1987-05-27,29.73,29.82,28.49,28.87,8274000,1.45
+1987-05-26,29.54,30.02,29.44,29.82,8120400,1.50
+1987-05-22,27.63,28.49,27.63,28.40,4488000,1.43
+1987-05-21,27.44,27.92,27.35,27.54,6831600,1.38
+1987-05-20,26.78,27.16,26.68,27.06,10946400,1.36
+1987-05-19,27.44,27.54,26.78,26.87,5450400,1.35
+1987-05-18,26.68,27.44,26.49,27.25,6550800,1.37
+1987-05-15,27.44,27.54,27.16,27.25,4432800,1.37
+1987-05-14,28.40,28.49,27.92,27.92,1465200,1.40
+1987-05-13,28.49,28.68,27.82,28.30,5881200,1.42
+1987-05-12,27.82,28.68,27.63,28.40,4897200,1.43
+1987-05-11,28.87,29.25,28.01,28.01,4840800,1.41
+1987-05-08,28.97,29.16,28.59,28.68,4087200,1.44
+1987-05-07,29.35,29.73,28.49,28.97,11426400,1.46
+1987-05-06,29.63,30.11,28.97,29.06,4822800,1.46
+1987-05-05,28.97,29.73,28.97,29.73,8587200,1.49
+1987-05-04,29.35,29.92,28.11,28.59,11234400,1.44
+1987-05-01,29.25,29.73,29.06,29.54,7306800,1.49
+1987-04-30,28.59,29.82,28.40,29.16,12000000,1.47
+1987-04-29,28.87,28.97,28.49,28.59,4405200,1.44
+1987-04-28,28.97,29.06,28.49,28.68,9943200,1.44
+1987-04-27,28.20,28.59,26.68,28.20,12960000,1.42
+1987-04-24,27.82,27.92,26.68,27.25,12720000,1.37
+1987-04-23,28.97,29.16,28.11,28.40,12120000,1.43
+1987-04-22,30.11,30.21,27.54,28.49,20760000,1.43
+1987-04-21,28.40,30.11,28.01,29.92,9652800,1.50
+1987-04-20,29.06,29.25,28.49,28.78,7441200,1.45
+1987-04-16,29.73,30.11,28.40,28.97,19560000,1.46
+1987-04-15,28.78,30.02,28.59,29.92,17040000,1.50
+1987-04-14,28.78,29.63,27.54,28.11,19440000,1.41
+1987-04-13,30.87,31.16,28.97,29.35,9507600,1.48
+1987-04-10,31.16,31.73,31.06,31.25,3482400,1.57
+1987-04-09,32.02,32.11,30.59,31.35,11379600,1.58
+1987-04-08,32.49,32.59,31.25,31.44,7598400,1.58
+1987-04-07,32.40,33.26,32.11,32.21,9698400,1.62
+1987-04-06,33.35,33.45,31.54,32.21,18360000,1.62
+1987-04-03,33.16,33.45,32.87,33.35,8708400,1.68
+1987-04-02,33.64,33.73,33.16,33.35,9799200,1.68
+1987-04-01,33.73,34.02,32.78,33.16,8691600,1.67
+1987-03-31,34.30,34.97,33.54,34.97,5552400,1.76
+1987-03-30,34.30,34.49,33.83,34.11,8348400,1.71
+1987-03-27,36.21,36.30,35.83,35.83,2204400,1.80
+1987-03-26,36.30,36.40,36.21,36.40,1699200,1.83
+1987-03-25,36.30,36.59,35.92,36.21,3586800,1.82
+1987-03-24,35.64,36.78,35.54,36.49,8848800,1.83
+1987-03-23,34.49,35.45,34.30,35.45,6024000,1.78
+1987-03-20,35.07,35.26,34.49,34.49,4425600,1.73
+1987-03-19,34.97,35.35,34.78,35.26,2996400,1.77
+1987-03-18,35.07,35.35,34.78,34.78,5055600,1.75
+1987-03-17,34.21,35.16,34.21,35.07,6180000,1.76
+1987-03-16,34.40,34.40,34.02,34.11,3585600,1.71
+1987-03-13,34.49,34.68,34.21,34.49,2242800,1.73
+1987-03-12,34.11,34.68,34.11,34.21,5752800,1.72
+1987-03-11,35.45,35.54,34.40,34.49,4153200,1.73
+1987-03-10,33.73,35.35,33.64,35.07,10554000,1.76
+1987-03-09,34.68,34.78,33.73,34.11,9997200,1.71
+1987-03-06,35.07,35.16,34.40,34.59,5124000,1.74
+1987-03-05,36.02,36.02,35.26,35.35,4670400,1.78
+1987-03-04,34.88,36.21,34.88,36.02,10084800,1.81
+1987-03-03,34.49,34.59,34.30,34.49,3918000,1.73
+1987-03-02,34.49,34.68,34.40,34.40,6398400,1.73
+1987-02-27,35.26,35.35,34.40,34.40,5610000,1.73
+1987-02-26,35.92,36.49,35.07,35.07,11773200,1.76
+1987-02-25,36.40,36.59,36.02,36.02,4112400,1.81
+1987-02-24,36.30,36.59,35.83,36.49,4341600,1.83
+1987-02-23,36.30,36.59,35.54,36.21,6278400,1.82
+1987-02-20,36.30,36.69,36.11,36.49,6604800,1.83
+1987-02-19,36.59,36.69,35.92,36.21,6330000,1.82
+1987-02-18,36.88,36.88,35.64,36.49,6714000,1.83
+1987-02-17,35.73,36.78,35.54,36.78,10023600,1.85
+1987-02-13,35.07,36.11,34.97,35.83,10177200,1.80
+1987-02-12,34.88,34.97,34.30,34.88,11748000,1.75
+1987-02-11,34.59,34.59,33.92,34.21,19440000,1.72
+1987-02-10,35.45,35.54,34.30,34.59,43680000,1.74
+1987-02-09,36.40,36.49,35.26,35.73,7172400,1.80
+1987-02-06,36.78,36.88,36.49,36.59,50160000,1.84
+1987-02-05,34.97,36.88,34.97,36.78,6201600,1.85
+1987-02-04,34.88,35.16,34.30,35.07,4207200,1.76
+1987-02-03,35.54,35.54,34.30,34.97,6151200,1.76
+1987-02-02,33.16,35.73,33.06,35.73,11464800,1.80
+1987-01-30,32.78,33.26,32.78,33.26,4416000,1.67
+1987-01-29,33.16,33.16,32.78,32.78,1944000,1.65
+1987-01-28,32.40,32.87,32.02,32.87,8722800,1.65
+1987-01-27,32.02,32.30,31.64,32.21,7268400,1.62
+1987-01-26,32.02,32.02,30.87,32.02,12480000,1.61
+1987-01-23,32.72,34.81,32.34,32.62,21960000,1.64
+1987-01-22,30.82,32.43,30.72,32.15,8924400,1.61
+1987-01-21,30.63,31.20,30.44,30.82,6162000,1.55
+1987-01-20,31.29,31.58,30.72,30.91,8916000,1.55
+1987-01-19,30.63,31.39,30.53,31.01,11490000,1.55
+1987-01-16,30.82,30.91,30.24,30.82,7771200,1.55
+1987-01-15,31.77,31.77,30.53,30.82,13920000,1.55
+1987-01-14,31.86,32.43,31.39,31.77,8736000,1.59
+1987-01-13,32.34,32.43,31.77,31.77,4796400,1.59
+1987-01-12,32.72,32.81,32.05,32.62,6249600,1.64
+1987-01-09,32.53,32.53,32.34,32.53,8596800,1.63
+1987-01-08,32.24,32.81,32.24,32.72,9908400,1.64
+1987-01-07,31.29,32.24,31.20,32.24,10232400,1.62
+1987-01-06,32.62,32.72,31.20,31.20,14520000,1.56
+1987-01-05,32.05,32.72,31.86,32.62,14880000,1.64
+1987-01-02,31.01,32.24,31.01,32.05,4023600,1.61
+1986-12-31,30.72,31.10,30.63,31.01,5208000,1.55
+1986-12-30,31.10,31.20,30.63,30.63,6237600,1.54
+1986-12-29,31.58,31.96,31.01,31.10,13200000,1.56
+1986-12-26,31.20,31.58,31.10,31.58,7542000,1.58
+1986-12-24,29.96,31.39,29.96,31.29,9325200,1.57
+1986-12-23,30.44,30.53,29.86,29.96,9162000,1.50
+1986-12-22,30.34,30.44,30.05,30.44,6268800,1.53
+1986-12-19,30.24,30.44,29.96,30.34,5119200,1.52
+1986-12-18,29.86,30.44,29.86,30.24,8415600,1.52
+1986-12-17,30.72,30.72,29.67,29.96,10627200,1.50
+1986-12-16,28.91,30.91,28.91,30.91,24240000,1.55
+1986-12-15,28.72,28.91,28.25,28.91,9990000,1.45
+1986-12-12,28.91,29.10,28.63,28.91,9114000,1.45
+1986-12-11,29.01,29.01,28.44,28.53,4554000,1.43
+1986-12-10,27.96,29.01,27.96,28.91,6463200,1.45
+1986-12-09,28.44,28.63,27.96,28.15,3890400,1.41
+1986-12-08,28.72,28.72,27.68,28.53,7795200,1.43
+1986-12-05,29.48,29.67,28.63,28.91,6416400,1.45
+1986-12-04,29.48,29.77,29.29,29.48,10168800,1.48
+1986-12-03,29.20,30.05,29.20,29.48,10627200,1.48
+1986-12-02,28.53,29.20,28.34,29.10,10196400,1.46
+1986-12-01,28.34,28.34,27.39,28.25,5308800,1.42
+1986-11-28,28.15,28.82,28.15,28.44,6379200,1.43
+1986-11-26,27.87,28.25,27.87,28.15,5550000,1.41
+1986-11-25,27.68,28.34,27.58,27.87,10622400,1.40
+1986-11-24,26.82,27.68,26.82,27.68,8022000,1.39
+1986-11-21,26.35,26.92,26.25,26.73,7951200,1.34
+1986-11-20,25.87,26.44,25.87,26.35,5954400,1.32
+1986-11-19,25.68,26.06,25.58,25.68,1926000,1.29
+1986-11-18,26.16,26.16,25.68,25.77,4011600,1.29
+1986-11-17,26.25,26.54,25.96,26.06,5503200,1.31
+1986-11-14,26.06,26.73,25.96,26.44,3850800,1.33
+1986-11-13,26.35,27.20,25.96,26.06,7472400,1.31
+1986-11-12,26.06,26.44,25.58,26.44,6769200,1.33
+1986-11-11,25.87,26.16,25.77,26.06,2581200,1.31
+1986-11-10,25.87,25.87,25.68,25.87,5263200,1.30
+1986-11-07,26.06,26.06,25.77,25.96,2427600,1.30
+1986-11-06,26.06,26.16,25.96,26.16,3198000,1.31
+1986-11-05,26.06,26.54,26.06,26.16,3825600,1.31
+1986-11-04,26.25,26.54,25.87,26.44,4896000,1.33
+1986-11-03,26.16,26.35,25.96,26.35,3838800,1.32
+1986-10-31,26.16,26.25,25.87,25.96,4038000,1.30
+1986-10-30,26.63,26.63,26.06,26.16,8238000,1.31
+1986-10-29,25.96,26.35,25.77,25.87,6128400,1.30
+1986-10-28,26.06,26.35,25.87,26.06,7216800,1.31
+1986-10-27,25.87,26.16,25.68,25.87,6338400,1.30
+1986-10-24,25.43,25.71,25.33,25.52,8198400,1.28
+1986-10-23,24.29,25.33,24.10,25.33,5968800,1.27
+1986-10-22,24.01,24.20,23.91,24.10,3075600,1.20
+1986-10-21,24.29,24.48,24.01,24.29,4454400,1.21
+1986-10-20,24.10,24.10,23.91,24.10,1228800,1.20
+1986-10-17,24.01,24.01,23.91,23.91,1459200,1.20
+1986-10-16,23.82,24.01,23.53,23.91,5203200,1.20
+1986-10-15,23.53,23.91,23.53,23.63,4090800,1.18
+1986-10-14,24.29,24.38,23.63,23.72,2230800,1.19
+1986-10-13,24.20,24.20,24.10,24.10,398400,1.20
+1986-10-10,24.57,24.57,24.20,24.20,1177200,1.21
+1986-10-09,24.67,24.76,24.48,24.57,1749600,1.23
+1986-10-08,24.57,24.86,24.48,24.57,2352000,1.23
+1986-10-07,24.48,24.76,24.48,24.76,2151600,1.24
+1986-10-06,24.48,24.67,24.38,24.48,2802000,1.22
+1986-10-03,24.76,24.95,24.29,24.38,2896800,1.22
+1986-10-02,24.86,24.95,24.48,24.48,3370800,1.22
+1986-10-01,24.29,25.33,24.01,24.95,10911600,1.25
+1986-09-30,23.25,24.10,23.25,24.01,3540000,1.20
+1986-09-29,23.06,23.15,21.16,23.06,2301600,1.15
+1986-09-26,22.87,23.34,22.68,23.15,2666400,1.16
+1986-09-25,23.63,23.91,23.06,23.15,3147600,1.16
+1986-09-24,23.15,23.82,23.15,23.63,3766800,1.18
+1986-09-23,23.15,23.25,22.77,23.06,3798000,1.15
+1986-09-22,22.20,22.96,22.20,22.77,5134800,1.14
+1986-09-19,22.49,22.87,22.20,22.20,4424400,1.11
+1986-09-18,23.34,23.63,22.96,23.06,2085600,1.15
+1986-09-17,23.44,23.82,23.34,23.44,4809600,1.17
+1986-09-16,22.87,23.44,22.49,23.25,4903200,1.16
+1986-09-15,23.53,23.63,23.06,23.15,4621200,1.16
+1986-09-12,23.53,24.48,23.06,23.25,15000000,1.16
+1986-09-11,23.72,23.72,22.87,23.25,12240000,1.16
+1986-09-10,24.29,24.29,23.82,24.10,3007200,1.20
+1986-09-09,24.01,24.67,24.01,24.29,8030400,1.21
+1986-09-08,24.48,24.67,23.72,23.82,12480000,1.19
+1986-09-05,25.81,25.81,24.57,24.76,22320000,1.24
+1986-09-04,25.90,26.28,25.62,26.19,5745600,1.31
+1986-09-03,25.90,26.38,25.52,26.00,12840000,1.30
+1986-09-02,27.04,27.14,26.09,26.19,8282400,1.31
+1986-08-29,27.71,27.71,26.95,27.04,6642000,1.35
+1986-08-28,26.57,27.52,26.00,27.33,12960000,1.37
+1986-08-27,28.18,28.18,26.66,26.76,8458800,1.34
+1986-08-26,28.09,28.18,27.99,27.99,3189600,1.40
+1986-08-25,28.09,28.28,27.90,27.99,2894400,1.40
+1986-08-22,28.46,28.56,28.09,28.37,2563200,1.42
+1986-08-21,29.22,29.22,28.37,28.46,9656400,1.42
+1986-08-20,27.99,28.94,27.99,28.75,8006400,1.44
+1986-08-19,28.18,28.18,27.61,27.80,5673600,1.39
+1986-08-18,28.65,28.65,27.99,28.09,3298800,1.40
+1986-08-15,28.37,28.75,28.28,28.56,4024800,1.43
+1986-08-14,28.84,28.94,28.18,28.37,3535200,1.42
+1986-08-13,28.28,29.03,28.18,28.94,7372800,1.45
+1986-08-12,27.71,28.09,27.71,28.09,5220000,1.40
+1986-08-11,26.95,27.52,26.66,27.52,4843200,1.38
+1986-08-08,26.57,26.95,26.19,26.76,6919200,1.34
+1986-08-07,26.66,26.85,26.47,26.47,3859200,1.32
+1986-08-06,25.81,26.76,25.81,26.66,5288400,1.33
+1986-08-05,25.62,26.09,25.52,25.81,2642400,1.29
+1986-08-04,25.24,25.62,25.05,25.52,3446400,1.28
+1986-08-01,25.62,25.90,25.62,25.81,3578400,1.29
+1986-07-31,26.09,26.28,25.43,25.62,2439600,1.28
+1986-07-30,26.00,26.19,25.14,26.00,4947600,1.30
+1986-07-29,26.66,26.76,26.09,26.19,4644000,1.31
+1986-07-28,26.66,27.42,26.57,26.66,5056800,1.33
+1986-07-25,27.77,28.05,27.20,27.39,3493200,1.37
+1986-07-24,27.77,27.86,27.58,27.68,5176800,1.38
+1986-07-23,27.96,28.34,27.77,27.77,5169600,1.39
+1986-07-22,27.01,27.96,27.01,27.77,4834800,1.39
+1986-07-21,27.30,27.58,26.92,27.30,4179600,1.36
+1986-07-18,27.58,27.58,27.11,27.58,6212400,1.38
+1986-07-17,27.68,27.96,27.68,27.77,2563200,1.39
+1986-07-16,27.39,28.24,27.30,27.86,6765600,1.39
+1986-07-15,27.58,27.96,26.73,27.39,11832000,1.37
+1986-07-14,27.77,27.77,27.20,27.68,5317200,1.38
+1986-07-11,28.34,28.62,27.86,27.96,6984000,1.40
+1986-07-10,27.96,28.05,26.92,28.05,5720400,1.40
+1986-07-09,27.30,28.05,27.11,27.20,5740800,1.36
+1986-07-08,27.11,27.20,26.54,26.63,8804400,1.33
+1986-07-07,29.00,29.00,27.30,27.49,7087200,1.37
+1986-07-03,29.57,29.57,28.81,29.00,6868800,1.45
+1986-07-02,28.81,29.57,28.81,29.48,3490800,1.47
+1986-07-01,29.67,29.67,28.62,28.91,3376800,1.44
+1986-06-30,29.67,29.95,29.67,29.86,3436800,1.49
+1986-06-27,29.38,29.67,29.29,29.57,5239200,1.48
+1986-06-26,29.29,29.29,28.81,29.10,5492400,1.45
+1986-06-25,29.10,29.86,29.10,29.19,10740000,1.46
+1986-06-24,28.34,28.91,28.34,28.72,9313200,1.43
+1986-06-23,27.39,28.34,27.39,28.24,8244000,1.41
+1986-06-20,27.49,27.68,27.20,27.58,6446400,1.38
+1986-06-19,26.82,27.49,26.63,27.30,5906400,1.36
+1986-06-18,27.01,27.11,26.73,27.01,2311200,1.35
+1986-06-17,27.30,27.30,26.82,27.20,4448400,1.36
+1986-06-16,27.49,27.49,27.11,27.20,7588800,1.36
+1986-06-13,26.92,27.39,26.92,27.11,10774800,1.35
+1986-06-12,25.78,26.44,25.78,26.44,10920000,1.32
+1986-06-11,25.50,26.06,25.31,25.97,3177600,1.30
+1986-06-10,25.31,25.50,25.12,25.50,3301200,1.27
+1986-06-09,26.35,26.35,25.40,25.50,3181200,1.27
+1986-06-06,26.54,26.54,26.16,26.44,7155600,1.32
+1986-06-05,26.16,26.16,25.87,26.06,1929600,1.30
+1986-06-04,26.54,26.63,25.78,26.06,4248000,1.30
+1986-06-03,25.97,26.25,25.59,26.16,10426800,1.31
+1986-06-02,26.16,26.35,25.97,25.97,5610000,1.30
+1986-05-30,26.63,26.73,25.68,25.97,5146800,1.30
+1986-05-29,26.82,27.11,26.35,27.01,6169200,1.35
+1986-05-28,27.68,27.77,26.73,27.01,9316800,1.35
+1986-05-27,26.63,27.49,26.63,27.49,20760000,1.37
+1986-05-23,25.68,26.35,25.59,26.35,8636400,1.32
+1986-05-22,24.83,25.59,24.74,25.21,9867600,1.26
+1986-05-21,25.12,25.21,24.45,24.45,5788800,1.22
+1986-05-20,24.07,25.12,24.07,24.93,6145200,1.24
+1986-05-19,24.07,24.26,23.98,24.17,1694400,1.21
+1986-05-16,23.69,23.88,23.51,23.88,3350400,1.19
+1986-05-15,24.74,24.74,23.88,24.17,3198000,1.21
+1986-05-14,24.36,25.02,24.26,24.74,5934000,1.23
+1986-05-13,23.98,24.55,23.98,24.26,3696000,1.21
+1986-05-12,24.07,24.64,23.98,24.17,3850800,1.21
+1986-05-09,23.79,24.26,23.69,24.26,6824400,1.21
+1986-05-08,23.98,23.98,23.79,23.98,5702400,1.20
+1986-05-07,24.55,24.55,23.60,23.79,7326000,1.19
+1986-05-06,24.45,24.55,24.17,24.55,4435200,1.23
+1986-05-05,23.03,24.26,22.84,24.07,4732800,1.20
+1986-05-02,23.32,23.41,22.94,22.94,7023600,1.14
+1986-05-01,22.75,23.60,22.65,23.41,9180000,1.17
+1986-04-30,23.32,23.79,22.94,23.13,7669200,1.15
+1986-04-29,24.26,24.26,22.65,23.13,5791200,1.15
+1986-04-28,22.65,23.98,22.65,23.88,5395200,1.19
+1986-04-25,22.65,23.41,22.37,22.65,10560000,1.13
+1986-04-24,23.47,23.47,22.53,22.53,9888000,1.12
+1986-04-23,23.76,23.76,22.81,23.47,10800000,1.17
+1986-04-22,25.08,25.18,23.76,23.85,11186400,1.19
+1986-04-21,25.27,25.46,24.89,24.99,4923600,1.25
+1986-04-18,25.37,25.56,25.08,25.08,4698000,1.25
+1986-04-17,25.37,25.46,25.08,25.08,5044800,1.25
+1986-04-16,24.61,25.75,24.14,25.75,17112000,1.28
+1986-04-15,24.51,24.70,24.14,24.23,9843600,1.21
+1986-04-14,24.23,24.70,24.04,24.70,28056000,1.23
+1986-04-11,24.23,24.33,23.95,23.95,8967600,1.19
+1986-04-10,23.95,24.33,23.95,24.23,6808800,1.21
+1986-04-09,24.23,24.33,23.76,23.85,7230000,1.19
+1986-04-08,24.23,24.51,24.04,24.33,11458800,1.21
+1986-04-07,23.09,23.47,22.81,23.38,10672800,1.16
+1986-04-04,24.61,24.61,23.09,23.28,8078400,1.16
+1986-04-03,25.37,25.46,24.61,24.61,4779600,1.23
+1986-04-02,24.80,25.56,24.42,25.46,4389600,1.27
+1986-04-01,26.31,26.41,25.18,25.18,7918800,1.25
+1986-03-31,25.93,26.22,25.84,26.22,6800400,1.31
+1986-03-27,25.37,26.22,25.37,25.93,14640000,1.29
+1986-03-26,23.85,24.99,23.85,24.99,8017200,1.25
+1986-03-25,23.09,23.76,23.00,23.66,6610800,1.18
+1986-03-24,23.47,23.47,22.62,23.09,9970800,1.15
+1986-03-21,23.47,23.57,22.62,22.72,3834000,1.13
+1986-03-20,23.57,23.66,23.28,23.47,3656400,1.17
+1986-03-19,23.85,23.95,23.28,23.38,5302800,1.16
+1986-03-18,23.95,24.51,23.57,23.95,6656400,1.19
+1986-03-17,24.42,24.61,23.95,24.61,2047200,1.23
+1986-03-14,24.51,24.80,24.42,24.61,10976400,1.23
+1986-03-13,24.51,24.51,24.14,24.14,7215600,1.20
+1986-03-12,24.51,24.80,24.33,24.70,10924800,1.23
+1986-03-11,24.14,24.51,23.95,24.42,12240000,1.22
+1986-03-10,23.85,24.04,23.28,23.85,8524800,1.19
+1986-03-07,24.23,24.61,23.95,23.95,8839200,1.19
+1986-03-06,24.80,24.80,23.95,24.42,10746000,1.22
+1986-03-05,24.14,24.33,23.57,23.85,9502800,1.19
+1986-03-04,24.33,25.27,24.23,24.23,14760000,1.21
+1986-03-03,23.95,24.42,23.95,24.04,5991600,1.20
+1986-02-28,24.99,24.99,24.23,24.23,15600000,1.21
+1986-02-27,23.85,24.42,23.57,24.33,21192000,1.21
+1986-02-26,22.72,23.57,22.62,23.47,11966400,1.17
+1986-02-25,22.53,22.91,22.34,22.91,6241200,1.14
+1986-02-24,23.47,24.14,22.53,22.72,7381200,1.13
+1986-02-21,23.85,24.04,23.28,23.47,13200000,1.17
+1986-02-20,23.47,23.66,23.09,23.66,8203200,1.18
+1986-02-19,23.76,24.04,23.28,23.47,13200000,1.17
+1986-02-18,23.47,24.80,23.38,24.23,18984000,1.21
+1986-02-14,22.53,23.38,22.53,22.81,16020000,1.14
+1986-02-13,21.39,22.34,21.39,22.24,14520000,1.11
+1986-02-12,20.26,21.30,20.26,21.20,12120000,1.06
+1986-02-11,20.26,20.73,20.16,20.44,9758400,1.02
+1986-02-10,20.44,20.44,20.16,20.26,2548800,1.01
+1986-02-07,19.12,20.26,19.12,20.26,10515600,1.01
+1986-02-06,20.16,20.16,19.78,19.88,5665200,0.99
+1986-02-05,21.01,21.30,19.88,20.26,7848000,1.01
+1986-02-04,21.01,21.20,20.63,21.01,7560000,1.05
+1986-02-03,20.82,20.92,20.44,20.63,4292400,1.03
+1986-01-31,20.16,21.01,20.16,20.63,6884400,1.03
+1986-01-30,20.92,21.01,20.07,20.07,5539200,1.00
+1986-01-29,20.73,21.67,20.73,20.92,11566800,1.04
+1986-01-28,20.07,20.92,19.97,20.54,12720000,1.02
+1986-01-27,19.69,19.69,18.74,19.69,13680000,0.98
+1986-01-24,18.99,19.09,18.71,18.99,3016800,0.94
+1986-01-23,19.37,19.47,18.90,19.09,14400000,0.95
+1986-01-22,19.66,20.32,19.66,19.75,9720000,0.98
+1986-01-21,19.56,19.75,19.47,19.56,3447600,0.97
+1986-01-20,19.28,19.47,18.90,19.37,5463600,0.96
+1986-01-17,19.94,19.94,19.09,19.56,5418000,0.97
+1986-01-16,19.84,20.03,19.56,19.94,9032400,0.99
+1986-01-15,18.52,19.84,18.52,19.84,12720000,0.99
+1986-01-14,18.05,18.52,17.86,18.33,8782800,0.91
+1986-01-13,17.96,18.24,17.39,17.77,13104000,0.88
+1986-01-10,18.33,18.33,17.20,17.39,11762400,0.86
+1986-01-09,18.90,19.18,17.77,18.14,11173200,0.90
+1986-01-08,20.03,20.41,19.18,19.18,9319200,0.95
+1986-01-07,19.09,19.94,19.09,19.94,7476000,0.99
+1986-01-06,18.81,18.99,18.62,18.71,1642800,0.93
+1986-01-03,19.09,19.09,18.90,18.99,1750800,0.94
+1986-01-02,19.28,19.28,18.90,18.90,2308800,0.94
+1985-12-31,19.56,19.66,19.47,19.56,3255600,0.97
+1985-12-30,19.66,20.22,19.56,19.84,7076400,0.99
+1985-12-27,19.09,19.56,19.09,19.56,5264400,0.97
+1985-12-26,18.71,19.37,18.71,18.99,2665200,0.94
+1985-12-24,19.18,19.37,18.71,18.90,3796800,0.94
+1985-12-23,19.37,19.37,19.09,19.09,3670800,0.95
+1985-12-20,20.13,20.22,19.37,19.56,19704000,0.97
+1985-12-19,20.03,20.41,18.81,20.22,27120000,1.01
+1985-12-18,21.36,21.55,20.98,20.98,3992400,1.04
+1985-12-17,22.30,22.30,21.45,21.64,7042800,1.08
+1985-12-16,21.45,22.40,21.36,22.30,5874000,1.11
+1985-12-13,20.79,21.45,20.79,21.45,6582000,1.07
+1985-12-12,20.70,21.07,20.51,20.79,6502800,1.03
+1985-12-11,19.84,20.98,19.84,20.88,12000000,1.04
+1985-12-10,19.09,19.47,18.90,19.37,8354400,0.96
+1985-12-09,18.14,18.99,18.14,18.90,5046000,0.94
+1985-12-06,17.77,18.05,17.39,17.86,12840000,0.89
+1985-12-05,18.81,18.81,18.05,18.14,10521600,0.90
+1985-12-04,18.33,18.71,18.05,18.71,4635600,0.93
+1985-12-03,18.33,18.43,18.24,18.33,4072800,0.91
+1985-12-02,18.71,18.81,18.33,18.52,3620400,0.92
+1985-11-29,18.90,18.90,18.62,18.90,3015600,0.94
+1985-11-27,18.43,18.90,18.14,18.81,4532400,0.94
+1985-11-26,18.62,18.62,18.33,18.43,2377200,0.92
+1985-11-25,18.71,18.71,18.33,18.52,2257200,0.92
+1985-11-22,18.43,19.09,18.43,18.90,10448400,0.94
+1985-11-21,18.14,18.43,18.14,18.43,8050800,0.92
+1985-11-20,17.96,18.05,17.77,17.86,3038400,0.89
+1985-11-19,17.92,18.40,17.74,17.92,5346000,0.89
+1985-11-18,17.64,17.83,17.36,17.74,6370800,0.88
+1985-11-15,18.11,18.40,17.55,17.74,2954400,0.88
+1985-11-14,17.74,18.40,17.55,18.11,5089200,0.90
+1985-11-13,18.49,18.49,17.83,17.92,11178000,0.89
+1985-11-12,18.21,18.59,18.21,18.49,12960000,0.92
+1985-11-11,17.83,18.49,17.83,18.30,17184000,0.91
+1985-11-08,17.74,18.11,17.45,18.11,27792000,0.90
+1985-11-07,16.70,17.45,16.60,17.45,18108000,0.87
+1985-11-06,16.32,16.89,16.32,16.70,23160000,0.83
+1985-11-05,16.04,16.32,16.04,16.23,3423600,0.81
+1985-11-04,15.85,16.32,15.85,16.04,3590400,0.80
+1985-11-01,15.66,16.13,15.57,16.04,10422000,0.80
+1985-10-31,15.57,15.66,15.38,15.66,2371200,0.78
+1985-10-30,15.85,16.04,15.57,15.57,8659200,0.77
+1985-10-29,15.00,15.76,14.91,15.66,6440400,0.78
+1985-10-28,15.00,15.00,14.91,15.00,1350000,0.74
+1985-10-25,15.19,15.19,14.25,14.25,1624800,0.71
+1985-10-24,14.91,15.28,14.91,15.28,3837600,0.76
+1985-10-23,14.91,15.00,14.91,15.00,1190400,0.74
+1985-10-22,14.62,14.91,14.62,14.91,2845200,0.74
+1985-10-21,14.62,14.91,14.62,14.62,2520000,0.73
+1985-10-18,14.91,15.00,14.62,14.72,1352400,0.73
+1985-10-17,14.91,14.91,14.62,14.81,1513200,0.73
+1985-10-16,14.15,15.00,14.15,14.91,6630000,0.74
+1985-10-15,14.06,14.15,13.87,14.15,4335600,0.70
+1985-10-14,13.68,13.96,13.68,13.96,1968000,0.69
+1985-10-11,13.68,13.77,13.58,13.77,1969200,0.68
+1985-10-10,13.68,13.77,13.68,13.77,3802800,0.68
+1985-10-09,13.58,13.77,13.40,13.77,8337600,0.68
+1985-10-08,13.40,13.96,13.40,13.58,8126400,0.67
+1985-10-07,13.77,13.77,13.40,13.49,1747200,0.67
+1985-10-04,13.68,13.77,13.68,13.77,937200,0.68
+1985-10-03,14.25,14.25,13.58,13.77,7798800,0.68
+1985-10-02,13.96,14.34,13.87,14.25,1141200,0.71
+1985-10-01,13.77,14.15,13.68,14.15,1326000,0.70
+1985-09-30,14.15,14.15,13.49,13.58,3516000,0.67
+1985-09-26,13.96,14.15,13.49,14.15,3331200,0.70
+1985-09-25,13.96,14.15,13.96,14.06,1368000,0.70
+1985-09-24,14.81,14.81,13.87,14.06,5925600,0.70
+1985-09-23,14.81,15.00,14.72,14.81,2769600,0.73
+1985-09-20,14.72,14.72,14.53,14.62,1815600,0.73
+1985-09-19,14.43,14.62,14.34,14.62,2530800,0.73
+1985-09-18,14.25,14.53,14.25,14.43,2352000,0.72
+1985-09-17,14.62,14.62,14.25,14.25,2618400,0.71
+1985-09-16,14.72,14.81,14.53,14.72,2767200,0.73
+1985-09-13,14.91,14.91,14.43,14.72,4309200,0.73
+1985-09-12,14.91,15.09,14.72,14.72,6852000,0.73
+1985-09-11,14.91,15.00,14.81,14.91,1436400,0.74
+1985-09-10,15.00,15.19,15.00,15.00,2372400,0.74
+1985-09-09,15.28,15.28,14.91,15.09,1978800,0.75
+1985-09-06,15.66,15.66,15.19,15.38,4035600,0.76
+1985-09-05,15.76,15.94,15.66,15.85,1554000,0.79
+1985-09-04,15.94,16.04,15.76,15.76,1238400,0.78
+1985-09-03,16.13,16.23,15.76,15.85,2906400,0.79
+1985-08-30,16.32,16.42,16.04,16.23,3024000,0.81
+1985-08-29,16.32,16.42,16.13,16.42,4344000,0.81
+1985-08-28,16.04,16.51,15.85,16.42,8419200,0.81
+1985-08-27,15.38,16.13,15.19,16.04,6625200,0.80
+1985-08-26,15.19,15.38,15.09,15.28,1518000,0.76
+1985-08-23,15.38,15.38,15.19,15.38,770400,0.76
+1985-08-22,15.28,15.38,15.19,15.38,2004000,0.76
+1985-08-21,15.00,15.28,14.91,15.09,2554800,0.75
+1985-08-20,15.09,15.09,14.91,15.00,5396400,0.74
+1985-08-19,15.28,15.28,15.09,15.09,4048800,0.75
+1985-08-16,15.09,15.28,15.09,15.19,1920000,0.75
+1985-08-15,15.66,15.66,15.19,15.28,2450400,0.76
+1985-08-14,15.38,15.47,15.28,15.47,1761600,0.77
+1985-08-13,15.38,15.47,15.28,15.38,3037200,0.76
+1985-08-12,15.09,15.38,15.09,15.38,7824000,0.76
+1985-08-09,15.19,15.28,15.00,15.09,8811600,0.75
+1985-08-08,15.09,15.38,15.09,15.28,3734400,0.76
+1985-08-07,15.09,15.28,15.00,15.09,2109600,0.75
+1985-08-06,15.47,15.47,15.09,15.09,2760000,0.75
+1985-08-05,15.38,15.47,15.28,15.47,2091600,0.77
+1985-08-02,15.57,15.57,15.38,15.47,3025200,0.77
+1985-08-01,15.47,15.76,15.47,15.66,7832400,0.78
+1985-07-31,14.43,15.38,14.43,15.38,9016800,0.76
+1985-07-30,14.81,14.81,14.43,14.53,6050400,0.72
+1985-07-29,15.09,15.09,14.72,14.81,5780400,0.73
+1985-07-26,15.09,15.19,14.81,15.09,6973200,0.75
+1985-07-25,14.22,14.88,14.12,14.88,9228000,0.74
+1985-07-24,14.31,14.41,14.12,14.22,4100400,0.70
+1985-07-23,14.59,14.88,14.50,14.50,6884400,0.72
+1985-07-22,15.16,15.16,14.50,14.69,8496000,0.73
+1985-07-19,15.25,15.35,14.97,15.25,11550000,0.75
+1985-07-18,15.82,16.19,15.44,15.44,5150400,0.76
+1985-07-17,16.38,16.38,16.01,16.10,4989600,0.80
+1985-07-16,15.91,16.29,15.91,16.10,3258000,0.80
+1985-07-15,15.53,16.10,15.53,15.91,3177600,0.79
+1985-07-12,15.91,16.01,15.63,15.63,7821600,0.77
+1985-07-11,15.91,16.10,15.82,16.10,7982400,0.80
+1985-07-10,16.29,16.38,16.01,16.10,5707200,0.80
+1985-07-09,16.29,16.38,16.29,16.38,3082800,0.81
+1985-07-08,16.29,16.38,16.10,16.38,3855600,0.81
+1985-07-05,16.10,16.66,16.10,16.48,5797200,0.82
+1985-07-03,16.10,16.10,15.72,15.72,16968000,0.78
+1985-07-02,15.91,16.10,15.82,16.01,17052000,0.79
+1985-07-01,15.82,16.01,15.63,16.01,12696000,0.79
+1985-06-28,15.53,16.10,15.53,15.63,17868000,0.77
+1985-06-27,14.88,15.35,14.88,15.35,6634800,0.76
+1985-06-26,14.69,14.97,14.69,14.88,3073200,0.74
+1985-06-25,14.50,14.78,14.50,14.78,3021600,0.73
+1985-06-24,14.50,14.69,14.50,14.69,2067600,0.73
+1985-06-21,14.31,14.69,14.22,14.69,5515200,0.73
+1985-06-20,15.16,15.16,14.59,14.59,8292000,0.72
+1985-06-19,15.44,15.44,15.25,15.25,8232000,0.75
+1985-06-18,15.63,15.82,15.25,15.44,7365600,0.76
+1985-06-17,15.16,15.44,15.16,15.44,5379600,0.76
+1985-06-14,14.69,15.44,14.50,15.06,10584000,0.75
+1985-06-13,14.59,14.69,14.12,14.22,3798000,0.70
+1985-06-12,14.50,14.50,14.41,14.50,4056000,0.72
+1985-06-11,14.88,15.06,14.78,14.97,2953200,0.74
+1985-06-10,14.50,14.88,14.50,14.78,3327600,0.73
+1985-06-07,15.06,15.06,14.59,14.69,3142800,0.73
+1985-06-06,15.35,15.44,15.16,15.25,4764000,0.75
+1985-06-05,15.25,15.53,15.06,15.44,13560000,0.76
+1985-06-04,14.88,15.25,14.88,15.16,8451600,0.75
+1985-06-03,14.78,15.06,14.78,14.97,17592000,0.74
+1985-05-31,14.59,14.88,14.50,14.59,8643600,0.72
+1985-05-30,14.31,14.69,14.31,14.69,6853200,0.73
+1985-05-29,13.93,14.41,13.93,14.31,2278800,0.71
+1985-05-28,14.12,14.22,13.93,14.12,6639600,0.70
+1985-05-24,13.46,13.84,13.46,13.84,3288000,0.68
+1985-05-23,13.84,13.84,13.65,13.75,7831200,0.68
+1985-05-22,14.22,14.22,13.93,14.03,4032000,0.69
+1985-05-21,14.31,14.31,14.22,14.31,4428000,0.71
+1985-05-20,14.22,14.41,14.12,14.31,8245200,0.71
+1985-05-17,13.65,14.88,13.65,13.93,3416400,0.69
+1985-05-16,14.03,14.03,13.56,13.65,4588800,0.68
+1985-05-15,13.93,14.12,13.84,13.93,15132000,0.69
+1985-05-14,13.28,13.75,13.28,13.65,6729600,0.68
+1985-05-13,13.28,13.46,13.28,13.28,3003600,0.66
+1985-05-10,13.18,13.46,13.18,13.46,14724000,0.67
+1985-05-09,12.33,12.90,12.33,12.90,7426800,0.64
+1985-05-08,12.43,12.43,12.24,12.24,2070000,0.61
+1985-05-07,12.05,12.43,12.05,12.43,12132000,0.61
+1985-05-06,12.05,12.15,11.96,12.15,1306800,0.60
+1985-05-03,11.86,12.15,11.86,12.15,11326800,0.60
+1985-05-02,11.77,11.96,11.77,11.86,5624400,0.59
+1985-05-01,11.86,11.86,11.77,11.86,3982800,0.59
+1985-04-30,11.86,11.96,11.86,11.86,20460000,0.59
+1985-04-29,12.05,12.05,11.86,11.96,2737200,0.59
+1985-04-26,11.86,12.05,11.86,12.05,5180400,0.60
+1985-04-25,12.05,12.15,11.86,11.86,603600,0.59
+1985-04-24,12.21,12.21,11.93,12.02,900000,0.59
+1985-04-23,12.40,12.40,12.12,12.12,793200,0.60
+1985-04-22,12.58,12.58,12.40,12.40,1201200,0.61
+1985-04-19,12.21,12.58,12.21,12.58,1636800,0.62
+1985-04-18,12.40,12.40,12.12,12.21,5084400,0.60
+1985-04-17,11.65,11.83,11.55,11.74,2361600,0.58
+1985-04-16,11.55,11.74,11.36,11.65,1732800,0.57
+1985-04-15,11.65,11.74,11.55,11.65,1495200,0.57
+1985-04-12,11.93,11.93,11.74,11.83,872400,0.58
+1985-04-11,12.12,12.12,11.83,11.83,3252000,0.58
+1985-04-10,11.55,11.93,11.55,11.93,6992400,0.59
+1985-04-09,11.36,11.36,11.08,11.27,3733200,0.56
+1985-04-08,11.46,11.55,11.18,11.27,1177200,0.56
+1985-04-04,11.36,11.83,11.08,11.83,6822000,0.58
+1985-04-03,11.93,11.93,11.46,11.55,2445600,0.57
+1985-04-02,12.30,12.40,12.02,12.12,2562000,0.60
+1985-04-01,12.30,12.40,12.21,12.21,1293600,0.60
+1985-03-29,12.12,12.30,12.02,12.30,2038800,0.61
+1985-03-28,12.21,12.30,12.02,12.02,1890000,0.59
+1985-03-27,12.02,12.30,11.93,12.12,3268800,0.60
+1985-03-26,12.02,12.12,11.93,12.12,3008400,0.60
+1985-03-25,12.02,12.21,12.02,12.12,582000,0.60
+1985-03-22,12.30,12.58,12.12,12.21,1698000,0.60
+1985-03-21,12.12,12.40,12.02,12.40,4082400,0.61
+1985-03-20,12.30,12.30,12.12,12.21,3327600,0.60
+1985-03-19,11.83,12.49,11.74,12.49,3930000,0.62
+1985-03-18,11.93,11.93,11.83,11.83,1886400,0.58
+1985-03-15,11.83,11.83,11.65,11.83,3381600,0.58
+1985-03-14,12.02,12.12,11.65,11.83,9458400,0.58
+1985-03-13,12.30,12.40,12.02,12.12,3200400,0.60
+1985-03-12,12.21,12.40,12.21,12.40,633600,0.61
+1985-03-11,12.49,12.49,12.21,12.21,2696400,0.60
+1985-03-08,12.21,12.49,12.21,12.49,3501600,0.62
+1985-03-07,11.93,12.30,11.74,12.21,5850000,0.60
+1985-03-06,12.21,12.30,12.02,12.12,5694000,0.60
+1985-03-05,12.21,12.40,12.02,12.21,5020800,0.60
+1985-03-04,12.58,12.58,12.02,12.02,2134800,0.59
+1985-03-01,12.40,12.68,12.40,12.49,16500000,0.62
+1985-02-28,12.68,12.68,12.30,12.49,1936800,0.62
+1985-02-27,12.68,12.77,12.49,12.68,8174400,0.63
+1985-02-26,12.58,12.96,12.21,12.87,18756000,0.63
+1985-02-25,12.49,12.68,12.40,12.68,2887200,0.63
+1985-02-22,13.15,13.24,12.49,12.68,7960800,0.63
+1985-02-21,13.43,13.43,13.05,13.24,12624000,0.65
+1985-02-20,13.71,13.99,13.52,13.71,8972400,0.68
+1985-02-19,14.09,14.28,13.99,14.28,1820400,0.70
+1985-02-15,14.46,14.56,14.09,14.09,4731600,0.69
+1985-02-14,13.90,14.46,13.90,14.46,9379200,0.71
+1985-02-13,13.43,13.90,13.34,13.90,8983200,0.69
+1985-02-12,13.15,13.52,13.15,13.34,4276800,0.66
+1985-02-11,13.62,13.71,13.43,13.43,8126400,0.66
+1985-02-08,13.52,13.90,13.52,13.81,16512000,0.68
+1985-02-07,13.52,13.62,13.34,13.52,8248800,0.67
+1985-02-06,13.43,13.99,13.43,13.62,4156800,0.67
+1985-02-05,13.62,13.81,13.43,13.43,4347600,0.66
+1985-02-04,12.87,13.71,12.87,13.71,10629600,0.68
+1985-02-01,13.24,13.24,13.05,13.05,3730800,0.64
+1985-01-31,13.62,13.90,13.24,13.43,6936000,0.66
+1985-01-30,13.90,13.99,13.62,13.90,10796400,0.69
+1985-01-29,13.52,14.18,13.34,14.09,8439600,0.69
+1985-01-28,13.34,13.90,13.34,13.52,11202000,0.67
+1985-01-25,13.12,13.68,12.93,13.40,29460000,0.66
+1985-01-24,12.56,12.74,12.46,12.56,35616000,0.62
+1985-01-23,12.18,12.37,12.09,12.37,4486800,0.61
+1985-01-22,12.46,12.46,12.18,12.18,10512000,0.60
+1985-01-21,12.09,12.46,12.09,12.46,8017200,0.61
+1985-01-18,12.18,12.28,12.09,12.09,6554400,0.59
+1985-01-17,12.28,12.37,12.09,12.18,3847200,0.60
+1985-01-16,12.28,12.46,12.09,12.28,6963600,0.60
+1985-01-15,12.46,12.74,12.18,12.28,10873200,0.60
+1985-01-14,12.09,12.65,11.99,12.56,8048400,0.62
+1985-01-11,11.90,12.56,11.90,12.28,21072000,0.60
+1985-01-10,11.71,12.28,11.62,12.09,14220000,0.59
+1985-01-09,11.34,11.81,11.34,11.81,7101600,0.58
+1985-01-08,11.06,11.24,10.96,11.24,1570800,0.55
+1985-01-07,11.15,11.24,10.96,10.96,1750800,0.54
+1985-01-04,11.06,11.06,10.49,10.96,11085600,0.54
+1985-01-03,11.24,11.43,11.06,11.15,5701200,0.55
+1985-01-02,11.53,11.53,11.15,11.15,3609600,0.55
+1984-12-31,11.62,11.71,11.53,11.53,5143200,0.57
+1984-12-28,11.81,11.81,11.53,11.81,2622000,0.58
+1984-12-27,11.81,11.90,11.71,11.81,4011600,0.58
+1984-12-26,11.99,11.99,11.81,11.99,1154400,0.59
+1984-12-24,12.37,12.37,11.99,11.99,2437200,0.59
+1984-12-21,12.28,12.28,11.81,12.18,4138800,0.60
+1984-12-20,12.28,12.56,12.09,12.18,2740800,0.60
+1984-12-19,12.56,12.65,12.28,12.28,5268000,0.60
+1984-12-18,12.56,12.84,12.46,12.56,9498000,0.62
+1984-12-17,11.81,12.28,11.81,12.28,5653200,0.60
+1984-12-14,11.62,12.28,11.62,11.99,7338000,0.59
+1984-12-13,11.71,11.81,11.53,11.53,3806400,0.57
+1984-12-12,11.62,11.71,11.53,11.71,1803600,0.58
+1984-12-11,11.62,11.90,11.53,11.53,1924800,0.57
+1984-12-10,11.15,11.43,11.06,11.43,2661600,0.56
+1984-12-07,11.81,11.81,10.96,11.24,4354800,0.55
+1984-12-06,11.71,11.90,11.71,11.90,1018800,0.59
+1984-12-05,12.09,12.09,11.62,11.71,1818000,0.58
+1984-12-04,11.99,12.18,11.99,12.09,1159200,0.59
+1984-12-03,11.99,12.09,11.90,12.09,2552400,0.59
+1984-11-30,11.99,12.09,11.81,12.09,4528800,0.59
+1984-11-29,12.28,12.46,11.99,12.18,8306400,0.60
+1984-11-28,12.93,13.02,12.37,12.37,4416000,0.61
+1984-11-27,12.74,12.93,12.65,12.93,3874800,0.64
+1984-11-26,12.93,12.93,12.56,12.74,2840400,0.63
+1984-11-23,12.84,13.02,12.84,12.93,6194400,0.64
+1984-11-21,12.28,12.65,12.18,12.65,3498000,0.62
+1984-11-20,11.90,12.28,11.90,12.28,2167200,0.60
+1984-11-19,11.81,11.90,11.62,11.81,1312800,0.58
+1984-11-16,12.09,12.18,11.81,11.90,8964000,0.59
+1984-11-15,11.81,12.09,11.62,11.81,3884400,0.58
+1984-11-14,12.18,12.28,11.90,11.99,2109600,0.59
+1984-11-13,12.56,12.56,12.18,12.18,3522000,0.60
+1984-11-12,12.56,12.84,12.37,12.74,3201600,0.63
+1984-11-09,12.74,12.84,12.46,12.46,6280800,0.61
+1984-11-08,12.65,12.65,12.37,12.56,3433200,0.62
+1984-11-07,13.02,13.02,12.65,12.84,3393600,0.63
+1984-11-06,13.21,13.21,12.84,13.12,6471600,0.65
+1984-11-05,12.65,13.12,12.56,13.12,8889600,0.65
+1984-11-02,12.46,12.74,12.37,12.74,3273600,0.63
+1984-11-01,12.37,12.65,12.28,12.56,11538000,0.62
+1984-10-31,12.56,12.65,12.18,12.18,4342800,0.60
+1984-10-30,12.37,12.65,12.37,12.56,6003600,0.62
+1984-10-29,12.46,12.56,12.09,12.18,3756000,0.60
+1984-10-26,12.18,12.46,12.09,12.37,4209600,0.61
+1984-10-25,12.90,12.90,12.62,12.71,3693600,0.62
+1984-10-24,12.53,12.99,12.43,12.99,13080000,0.64
+1984-10-23,12.62,12.71,12.15,12.43,12996000,0.61
+1984-10-22,12.43,12.71,12.43,12.62,4470000,0.62
+1984-10-19,12.81,12.99,12.43,12.53,23592000,0.61
+1984-10-18,11.12,12.53,11.12,12.53,17568000,0.61
+1984-10-17,11.03,11.31,10.94,11.03,5914800,0.54
+1984-10-16,11.22,11.41,11.12,11.12,2157600,0.55
+1984-10-15,11.12,11.50,11.03,11.41,7572000,0.56
+1984-10-12,11.59,11.78,11.22,11.50,6544800,0.56
+1984-10-11,10.84,11.59,10.84,11.59,5280000,0.57
+1984-10-10,10.75,11.03,10.66,11.03,1786800,0.54
+1984-10-09,11.03,11.12,10.56,10.56,3560400,0.52
+1984-10-08,10.84,10.94,10.75,10.84,882000,0.53
+1984-10-05,10.75,10.84,10.47,10.84,2646000,0.53
+1984-10-04,10.66,10.66,10.47,10.56,2023200,0.52
+1984-10-03,10.56,10.75,10.47,10.56,1807200,0.52
+1984-10-02,10.75,10.94,10.56,10.66,1920000,0.52
+1984-10-01,10.84,10.84,10.75,10.84,910800,0.53
+1984-09-28,11.12,11.12,10.84,10.94,1347600,0.54
+1984-09-27,11.12,11.31,10.94,11.22,9814800,0.55
+1984-09-26,10.66,10.94,10.66,10.94,2838000,0.54
+1984-09-25,10.84,10.84,10.56,10.66,1930800,0.52
+1984-09-24,10.84,10.84,10.56,10.75,1370400,0.53
+1984-09-21,11.12,11.22,10.75,10.75,3896400,0.53
+1984-09-20,11.31,11.31,10.94,11.22,6391200,0.55
+1984-09-19,11.31,11.31,10.84,11.22,12168000,0.55
+1984-09-18,11.50,11.50,11.31,11.41,5626800,0.56
+1984-09-17,11.22,11.59,11.22,11.50,5583600,0.56
+1984-09-14,11.59,11.78,11.22,11.31,10048800,0.55
+1984-09-13,11.22,11.50,11.22,11.50,4536000,0.56
+1984-09-12,11.12,11.22,10.94,11.22,3747600,0.55
+1984-09-11,11.59,11.69,11.03,11.31,18948000,0.55
+1984-09-10,10.19,11.41,10.19,11.31,20616000,0.55
+1984-09-07,10.28,10.75,10.28,10.38,10862400,0.51
+1984-09-06,9.54,10.28,9.54,10.10,12816000,0.49
+1984-09-05,9.44,9.54,9.44,9.44,2887200,0.46
+1984-09-04,9.63,9.72,9.54,9.54,3348000,0.47
+1984-08-31,9.44,9.54,9.44,9.54,2355600,0.47
+1984-08-30,9.72,9.72,9.44,9.54,3043200,0.47
+1984-08-29,9.72,9.91,9.54,9.63,4320000,0.47
+1984-08-28,9.72,9.72,9.54,9.72,4857600,0.48
+1984-08-27,9.72,9.82,9.54,9.72,2385600,0.48
+1984-08-24,9.72,10.00,9.72,9.91,3351600,0.49
+1984-08-23,9.72,9.91,9.72,9.82,1066800,0.48
+1984-08-22,10.10,10.28,9.82,9.91,7034400,0.49
+1984-08-21,9.82,10.28,9.82,10.19,11230800,0.50
+1984-08-20,9.63,9.82,9.63,9.82,3018000,0.48
+1984-08-17,9.91,9.91,9.44,9.63,3090000,0.47
+1984-08-16,10.10,10.28,9.82,10.00,7615200,0.49
+1984-08-15,10.19,10.28,10.00,10.10,4128000,0.49
+1984-08-14,10.38,10.38,10.10,10.19,6150000,0.50
+1984-08-13,10.19,10.28,10.10,10.19,7729200,0.50
+1984-08-10,11.12,11.12,10.19,10.56,12672000,0.52
+1984-08-09,10.00,10.56,9.82,10.47,13248000,0.51
+1984-08-08,10.00,10.38,9.91,10.10,15240000,0.49
+1984-08-07,10.00,10.28,9.72,9.82,26052000,0.48
+1984-08-06,11.78,12.06,10.10,10.28,38460000,0.50
+1984-08-03,11.41,11.97,11.31,11.97,16116000,0.59
+1984-08-02,10.56,10.94,10.47,10.75,6196800,0.53
+1984-08-01,10.84,10.94,10.28,10.38,9673200,0.51
+1984-07-31,9.91,10.47,9.72,10.47,3322800,0.51
+1984-07-30,9.82,10.00,9.72,9.82,3074400,0.48
+1984-07-27,9.25,9.91,8.97,9.72,4144800,0.48
+1984-07-26,8.97,9.16,8.88,8.97,5469600,0.44
+1984-07-25,8.29,8.94,8.29,8.94,4017600,0.44
+1984-07-24,8.39,8.48,8.29,8.29,1899600,0.40
+1984-07-23,8.57,8.57,8.11,8.20,3478800,0.40
+1984-07-20,8.76,8.85,8.57,8.66,2574000,0.42
+1984-07-19,8.76,9.50,8.76,8.76,4016400,0.43
+1984-07-18,9.41,9.41,9.13,9.13,1801200,0.45
+1984-07-17,9.50,9.60,9.50,9.50,832800,0.46
+1984-07-16,9.69,9.78,9.50,9.60,2894400,0.47
+1984-07-13,9.88,9.88,9.50,9.69,7281600,0.47
+1984-07-12,9.32,9.60,9.32,9.50,1056000,0.46
+1984-07-11,9.32,9.60,9.22,9.32,3453600,0.45
+1984-07-10,9.78,9.78,9.32,9.41,1472400,0.46
+1984-07-09,9.41,9.78,9.22,9.69,914400,0.47
+1984-07-06,9.32,9.50,9.32,9.41,4050000,0.46
+1984-07-05,9.60,9.60,9.50,9.50,1788000,0.46
+1984-07-03,9.32,9.69,9.32,9.60,2583600,0.47
+1984-07-02,9.41,9.41,9.13,9.32,1238400,0.45
+1984-06-29,9.50,9.78,9.32,9.41,3972000,0.46
+1984-06-28,9.41,9.50,9.41,9.41,2392800,0.46
+1984-06-27,9.50,9.50,9.41,9.41,3056400,0.46
+1984-06-26,9.32,9.60,9.32,9.50,3136800,0.46
+1984-06-25,9.50,9.50,9.32,9.41,3420000,0.46
+1984-06-22,9.41,9.50,9.41,9.41,3446400,0.46
+1984-06-21,9.50,9.69,9.41,9.41,1999200,0.46
+1984-06-20,9.69,9.78,9.50,9.69,3237600,0.47
+1984-06-19,9.69,9.97,9.69,9.88,1572000,0.48
+1984-06-18,9.41,9.88,9.41,9.88,4756800,0.48
+1984-06-15,9.88,9.88,9.50,9.60,2268000,0.47
+1984-06-14,9.88,9.88,9.60,9.69,3028800,0.47
+1984-06-13,9.88,10.06,9.78,9.78,2034000,0.48
+1984-06-12,9.69,9.78,9.69,9.78,3048000,0.48
+1984-06-11,9.78,9.78,9.69,9.78,3688800,0.48
+1984-06-08,10.06,10.06,9.88,9.88,426000,0.48
+1984-06-07,9.78,10.06,9.78,10.06,3584400,0.49
+1984-06-06,9.69,9.78,9.60,9.78,961200,0.48
+1984-06-05,9.78,9.78,9.60,9.78,1572000,0.48
+1984-06-04,9.69,9.88,9.60,9.69,3836400,0.47
+1984-06-01,9.13,9.50,9.13,9.41,4974000,0.46
+1984-05-31,8.76,9.04,8.76,9.04,4023600,0.44
+1984-05-30,8.85,8.85,8.48,8.85,2506800,0.43
+1984-05-29,9.13,9.13,8.66,8.76,5420400,0.43
+1984-05-25,8.94,9.04,8.94,9.04,9362400,0.44
+1984-05-24,9.41,9.41,8.85,9.13,13166400,0.45
+1984-05-23,9.41,9.60,9.41,9.41,2691600,0.46
+1984-05-22,9.50,9.60,9.22,9.41,5101200,0.46
+1984-05-21,9.78,9.88,9.60,9.60,2784000,0.47
+1984-05-18,9.50,9.78,9.50,9.60,5064000,0.47
+1984-05-17,10.53,10.53,8.94,9.41,17652000,0.46
+1984-05-16,11.27,11.27,10.53,10.71,9864000,0.52
+1984-05-15,10.62,11.18,10.62,11.09,1350000,0.54
+1984-05-14,10.81,10.81,10.62,10.71,1711200,0.52
+1984-05-11,10.99,11.09,10.53,10.90,2936400,0.53
+1984-05-10,11.18,11.37,10.99,11.09,6220800,0.54
+1984-05-09,11.27,11.27,10.90,10.99,3489600,0.54
+1984-05-08,10.90,11.46,10.62,11.37,4828800,0.55
+1984-05-07,10.81,11.18,10.71,10.90,2400000,0.53
+1984-05-04,11.27,11.55,10.71,10.81,4629600,0.53
+1984-05-03,11.27,11.37,11.18,11.27,1614000,0.55
+1984-05-02,11.27,11.37,11.18,11.18,3254400,0.55
+1984-05-01,10.53,11.27,10.53,11.27,4219200,0.55
+1984-04-30,10.53,10.62,10.53,10.53,686400,0.51
+1984-04-27,10.62,10.71,10.44,10.71,2246400,0.52
+1984-04-26,10.81,10.90,10.44,10.81,5964000,0.53
+1984-04-25,10.25,10.62,10.06,10.53,2658000,0.51
+1984-04-24,9.94,10.22,9.75,10.13,4047600,0.49
+1984-04-23,10.59,10.59,10.13,10.13,1857600,0.49
+1984-04-19,10.40,10.78,10.31,10.40,3444000,0.51
+1984-04-18,11.24,11.24,10.40,10.40,7540800,0.51
+1984-04-17,11.15,11.24,11.15,11.24,1125600,0.55
+1984-04-16,10.87,10.96,10.68,10.96,3002400,0.53
+1984-04-13,11.43,11.43,10.78,11.05,5950800,0.54
+1984-04-12,10.59,11.71,10.40,11.71,3403200,0.57
+1984-04-11,10.40,10.59,10.31,10.50,5194800,0.51
+1984-04-10,10.03,10.68,10.03,10.50,6930000,0.51
+1984-04-09,10.13,10.13,9.57,9.94,5445600,0.48
+1984-04-06,10.50,10.59,9.85,10.13,19310400,0.49
+1984-04-05,10.78,10.87,10.40,10.40,6262800,0.51
+1984-04-04,11.15,11.15,10.22,10.68,6706800,0.52
+1984-04-03,11.61,11.61,10.87,11.15,5197200,0.54
+1984-04-02,11.98,12.08,11.43,11.71,2374800,0.57
+1984-03-30,12.08,12.08,11.80,11.89,2132400,0.58
+1984-03-29,12.45,12.45,12.08,12.17,3285600,0.59
+1984-03-28,11.98,12.36,11.98,12.36,6444000,0.60
+1984-03-27,11.89,11.98,11.61,11.89,1736400,0.58
+1984-03-26,11.71,11.71,11.43,11.71,2702400,0.57
+1984-03-23,11.52,11.71,11.52,11.52,5289600,0.56
+1984-03-22,11.61,11.80,11.33,11.33,5778000,0.55
+1984-03-21,11.89,12.26,11.89,11.89,3658800,0.58
+1984-03-20,11.61,12.08,11.52,11.89,5682000,0.58
+1984-03-19,11.71,11.71,11.24,11.43,3600000,0.56
+1984-03-16,12.54,12.63,12.08,12.26,9138000,0.60
+1984-03-15,11.89,12.26,11.71,12.26,5677200,0.60
+1984-03-14,12.36,12.63,11.98,12.08,5552400,0.59
+1984-03-13,12.63,12.82,12.45,12.45,4531200,0.61
+1984-03-12,11.71,12.36,11.71,12.26,3178800,0.60
+1984-03-09,11.71,11.71,11.24,11.52,2611200,0.56
+1984-03-08,11.80,11.98,11.71,11.80,3967200,0.57
+1984-03-07,11.71,11.89,11.52,11.89,2162400,0.58
+1984-03-06,12.08,12.17,11.61,11.71,3018000,0.57
+1984-03-05,12.45,12.45,12.08,12.08,2108400,0.59
+1984-03-02,12.45,12.73,12.45,12.54,4051200,0.61
+1984-03-01,11.98,12.45,11.89,12.17,3727200,0.59
+1984-02-29,12.08,12.17,11.80,11.98,3001200,0.58
+1984-02-28,12.63,12.63,11.61,11.89,3132000,0.58
+1984-02-27,12.36,12.73,12.17,12.63,1335600,0.61
+1984-02-24,11.98,12.17,11.80,12.17,1474800,0.59
+1984-02-23,11.71,11.80,11.33,11.71,1033200,0.57
+1984-02-22,11.89,11.98,11.24,11.89,4153200,0.58
+1984-02-21,12.26,12.36,11.89,11.98,1023600,0.58
+1984-02-17,12.63,12.63,11.89,11.98,7988400,0.58
+1984-02-16,13.47,13.47,11.89,12.82,8557200,0.62
+1984-02-15,14.31,14.31,13.10,13.28,4521600,0.65
+1984-02-14,14.03,14.12,13.75,14.12,1803600,0.69
+1984-02-13,14.12,14.12,13.56,13.84,2270400,0.67
+1984-02-10,14.40,14.49,14.03,14.31,1413600,0.70
+1984-02-09,14.21,14.77,13.93,14.40,9969600,0.70
+1984-02-08,16.16,16.16,14.03,14.12,12516000,0.69
+1984-02-07,16.07,16.63,15.51,16.16,8528400,0.79
+1984-02-06,17.37,17.65,16.35,16.35,5007600,0.79
+1984-02-03,17.47,17.56,17.28,17.37,3337200,0.84
+1984-02-02,17.00,17.74,17.00,17.56,9228000,0.85
+1984-02-01,16.91,16.91,16.72,16.81,1856400,0.82
+1984-01-31,16.81,16.81,16.54,16.72,5910000,0.81
+1984-01-30,16.81,16.91,16.63,16.72,2688000,0.81
+1984-01-27,17.00,17.00,16.72,16.72,452400,0.81
+1984-01-26,16.81,17.19,16.81,17.00,4064400,0.83
+1984-01-25,16.78,16.88,16.60,16.88,3384000,0.82
+1984-01-24,16.60,16.78,16.51,16.60,4220400,0.80
+1984-01-23,16.78,16.78,16.51,16.78,1726800,0.81
+1984-01-20,16.97,17.06,16.41,16.88,4864800,0.82
+1984-01-19,16.97,17.34,16.69,17.34,7333200,0.84
+1984-01-18,17.81,17.90,16.60,16.88,6818400,0.82
+1984-01-17,17.81,17.81,17.43,17.62,1148400,0.85
+1984-01-16,17.71,17.81,17.62,17.81,3843600,0.86
+1984-01-13,18.36,18.45,17.62,17.99,9168000,0.87
+1984-01-12,18.08,18.45,17.81,17.81,3074400,0.86
+1984-01-11,17.99,18.08,17.71,18.08,1995600,0.88
+1984-01-10,18.45,18.45,17.81,17.81,1330800,0.86
+1984-01-09,18.55,18.55,18.27,18.36,2798400,0.89
+1984-01-06,18.18,18.55,18.08,18.55,4472400,0.90
+1984-01-05,18.08,18.73,17.99,18.18,16948800,0.88
+1984-01-04,16.97,17.81,16.88,17.81,1628400,0.86
+1984-01-03,16.88,17.25,16.69,16.97,1275600,0.82
+1983-12-30,17.43,17.43,16.78,17.06,1491600,0.83
+1983-12-29,17.16,17.34,17.16,17.34,1058400,0.84
+1983-12-28,17.34,17.43,17.16,17.16,568800,0.83
+1983-12-27,17.25,17.53,17.25,17.43,1006800,0.85
+1983-12-23,17.25,17.25,16.88,17.06,1080000,0.83
+1983-12-22,17.25,17.53,17.25,17.34,3447600,0.84
+1983-12-21,16.51,17.16,16.51,17.16,3696000,0.83
+1983-12-20,16.41,16.60,16.23,16.23,4620000,0.79
+1983-12-19,16.78,16.88,16.60,16.60,841200,0.80
+1983-12-16,16.60,17.06,16.41,16.69,1893600,0.81
+1983-12-15,16.23,16.60,16.23,16.51,5006400,0.80
+1983-12-14,16.41,16.51,16.14,16.14,1057200,0.78
+1983-12-13,16.41,16.51,16.32,16.32,1165200,0.79
+1983-12-12,16.41,16.69,16.32,16.51,1419600,0.80
+1983-12-09,16.32,16.41,16.14,16.32,4438800,0.79
+1983-12-08,16.51,16.51,16.04,16.32,3478800,0.79
+1983-12-07,16.97,16.97,16.60,16.69,3906000,0.81
+1983-12-06,17.25,17.25,16.78,16.97,3082800,0.82
+1983-12-05,17.34,17.34,16.88,17.25,3351600,0.84
+1983-12-02,17.99,17.99,17.06,17.43,2893200,0.85
+1983-12-01,17.71,18.18,17.71,17.99,1467600,0.87
+1983-11-30,18.36,18.36,17.81,17.81,1630800,0.86
+1983-11-29,17.71,18.36,17.62,18.36,1263600,0.89
+1983-11-28,18.08,18.08,17.62,17.81,2053200,0.86
+1983-11-25,18.08,18.18,18.08,18.08,1021200,0.88
+1983-11-23,18.18,18.36,17.99,18.08,3096000,0.88
+1983-11-22,18.08,18.45,17.99,18.18,3750000,0.88
+1983-11-21,17.53,17.99,17.53,17.99,4548000,0.87
+1983-11-18,18.18,18.18,17.53,17.53,5820000,0.85
+1983-11-17,17.71,18.18,17.62,18.18,4321200,0.88
+1983-11-16,18.27,18.45,17.62,17.99,4302000,0.87
+1983-11-15,18.36,18.55,17.62,18.08,2473200,0.88
+1983-11-14,19.10,19.20,18.36,18.55,2095200,0.90
+1983-11-11,18.73,19.01,18.55,18.92,2720400,0.92
+1983-11-10,17.99,18.73,17.90,18.73,3782400,0.91
+1983-11-09,17.16,17.71,17.16,17.43,1538400,0.85
+1983-11-08,16.97,17.34,16.88,17.34,942000,0.84
+1983-11-07,18.73,18.73,16.97,16.97,1267200,0.82
+1983-11-04,17.53,17.53,17.34,17.34,871200,0.84
+1983-11-03,17.90,17.99,17.62,17.62,4864800,0.85
+1983-11-02,18.18,18.18,17.81,17.99,4054800,0.87
+1983-11-01,17.43,18.18,17.25,18.08,4054800,0.88
+1983-10-31,17.43,17.62,17.06,17.43,4506000,0.85
+1983-10-28,17.06,17.16,16.88,17.16,3430800,0.83
+1983-10-27,17.25,17.25,16.78,17.06,4141200,0.83
+1983-10-26,16.97,17.43,16.51,17.43,7543200,0.85
+1983-10-25,17.68,17.68,16.85,16.85,5239200,0.82
+1983-10-24,17.77,18.14,17.59,17.68,4723200,0.86
+1983-10-21,18.79,18.88,18.33,18.51,5374800,0.90
+1983-10-20,18.51,18.98,18.42,18.79,555600,0.91
+1983-10-19,18.79,18.88,18.33,18.51,2944800,0.90
+1983-10-18,18.98,19.35,18.70,18.79,1688400,0.91
+1983-10-17,18.98,19.16,18.88,18.98,3054000,0.92
+1983-10-14,18.51,18.61,17.77,18.61,2526000,0.90
+1983-10-13,19.07,19.07,17.96,18.51,8173200,0.90
+1983-10-12,19.25,19.72,18.88,19.07,2538000,0.92
+1983-10-11,20.00,20.55,19.63,19.81,4753200,0.96
+1983-10-10,20.74,20.74,20.55,20.64,1872000,1.00
+1983-10-07,20.46,20.74,20.46,20.74,5395200,1.00
+1983-10-06,20.00,20.46,19.72,20.46,4502400,0.99
+1983-10-05,19.81,20.55,19.44,20.27,12333600,0.98
+1983-10-04,19.35,19.81,19.35,19.81,2666400,0.96
+1983-10-03,19.63,19.90,19.25,19.35,5904000,0.94
+1983-09-30,19.81,20.64,19.53,20.37,5292000,0.99
+1983-09-29,19.35,20.00,19.35,19.81,2784000,0.96
+1983-09-28,19.16,19.35,19.07,19.35,3543600,0.94
+1983-09-27,19.25,19.44,19.07,19.16,2905200,0.93
+1983-09-26,20.00,20.00,19.53,19.72,4182000,0.95
+1983-09-23,19.81,20.00,19.44,20.00,5120400,0.97
+1983-09-22,19.44,19.90,19.35,19.81,6850800,0.96
+1983-09-21,19.44,19.81,19.25,19.44,2569200,0.94
+1983-09-20,19.90,20.18,19.63,19.90,6406800,0.96
+1983-09-19,19.25,20.00,18.98,19.90,7466400,0.96
+1983-09-16,18.33,19.07,18.33,18.88,4800000,0.91
+1983-09-15,18.42,18.51,18.24,18.33,4992000,0.89
+1983-09-14,18.61,18.61,18.24,18.42,2834400,0.89
+1983-09-13,18.51,18.79,18.24,18.61,6684000,0.90
+1983-09-12,18.51,19.25,17.77,18.51,11305200,0.90
+1983-09-09,17.77,18.51,17.77,18.51,2361600,0.90
+1983-09-08,17.87,17.87,17.68,17.77,3061200,0.86
+1983-09-07,17.59,17.96,17.59,17.87,5824800,0.86
+1983-09-06,17.77,18.05,17.40,17.59,5828400,0.85
+1983-09-02,16.76,17.03,16.39,17.03,2314800,0.82
+1983-09-01,16.76,17.13,16.29,16.66,5593200,0.81
+1983-08-31,16.57,16.57,16.11,16.48,2310000,0.80
+1983-08-30,16.48,16.85,16.39,16.57,5344800,0.80
+1983-08-29,17.13,17.13,16.29,16.48,2944800,0.80
+1983-08-26,17.22,17.40,17.03,17.40,1777200,0.84
+1983-08-25,16.85,17.22,16.85,17.22,3373200,0.83
+1983-08-24,16.57,17.03,16.57,16.57,2413200,0.80
+1983-08-23,17.03,17.22,16.48,16.48,3512400,0.80
+1983-08-22,16.76,17.50,16.76,17.03,3160800,0.82
+1983-08-19,16.76,17.13,16.66,16.66,2683200,0.81
+1983-08-18,17.40,17.59,16.76,16.76,2584800,0.81
+1983-08-17,17.31,17.59,17.31,17.40,4099200,0.84
+1983-08-16,17.77,17.77,17.03,17.13,3518400,0.83
+1983-08-15,18.51,18.51,17.77,17.87,8617200,0.86
+1983-08-12,17.13,18.51,17.03,18.51,11218800,0.90
+1983-08-11,16.66,17.22,16.66,17.13,9050400,0.83
+1983-08-10,15.55,16.29,15.27,16.01,6486000,0.77
+1983-08-09,15.00,15.64,15.00,15.55,11149200,0.75
+1983-08-08,15.74,15.74,14.63,14.90,16201200,0.72
+1983-08-05,16.11,16.20,15.55,16.20,6249600,0.78
+1983-08-04,16.66,16.66,15.55,16.11,5566800,0.78
+1983-08-03,16.48,16.85,16.20,16.66,2490000,0.81
+1983-08-02,16.39,16.76,16.01,16.48,5263200,0.80
+1983-08-01,16.57,16.57,16.11,16.39,3448800,0.79
+1983-07-29,17.03,17.03,15.92,16.66,10670400,0.81
+1983-07-28,17.87,17.87,17.13,17.13,5000400,0.83
+1983-07-27,18.33,18.51,17.68,17.96,1808400,0.87
+1983-07-26,18.42,18.42,17.77,18.33,2968800,0.89
+1983-07-25,18.58,18.67,17.84,18.48,2637600,0.89
+1983-07-22,19.04,19.04,18.48,18.58,1449600,0.90
+1983-07-21,19.96,19.96,19.04,19.04,8478000,0.92
+1983-07-20,19.78,20.33,19.78,20.15,3601200,0.97
+1983-07-19,19.22,20.15,19.22,19.50,4664400,0.94
+1983-07-18,18.58,19.13,18.39,19.04,4394400,0.92
+1983-07-15,18.85,18.85,18.48,18.58,1197600,0.90
+1983-07-14,18.48,18.85,18.48,18.85,7488000,0.91
+1983-07-13,18.30,18.30,18.02,18.30,1047600,0.88
+1983-07-12,18.48,18.58,18.30,18.30,1560000,0.88
+1983-07-11,18.58,18.58,18.48,18.48,660000,0.89
+1983-07-08,18.30,18.58,18.30,18.58,1783200,0.90
+1983-07-07,18.48,18.48,18.02,18.30,5911200,0.88
+1983-07-06,18.21,18.48,17.93,18.48,1558800,0.89
+1983-07-05,18.21,18.21,17.75,18.21,3826800,0.88
+1983-07-01,18.67,19.04,18.67,18.85,1050000,0.91
+1983-06-30,17.93,18.67,17.93,18.48,2445600,0.89
+1983-06-29,17.56,17.93,17.47,17.84,4023600,0.86
+1983-06-28,17.56,18.30,17.56,17.56,7780800,0.85
+1983-06-27,18.02,18.02,17.10,17.38,4394400,0.84
+1983-06-24,18.58,18.58,18.21,18.21,2953200,0.88
+1983-06-23,18.67,18.67,18.48,18.58,3775200,0.90
+1983-06-22,19.04,19.04,18.58,18.67,2744400,0.90
+1983-06-21,19.22,19.32,18.95,19.13,3034800,0.92
+1983-06-20,19.04,19.32,19.04,19.22,7782000,0.93
+1983-06-17,19.87,19.87,18.95,19.04,1290000,0.92
+1983-06-16,19.04,19.96,19.04,19.96,3428400,0.96
+1983-06-15,19.13,19.22,18.85,19.04,1218000,0.92
+1983-06-14,19.13,19.22,18.76,19.13,5372400,0.92
+1983-06-13,18.85,19.32,18.76,19.13,1915200,0.92
+1983-06-10,18.39,18.85,18.39,18.85,2558400,0.91
+1983-06-09,18.12,18.48,18.12,18.39,12488400,0.89
+1983-06-08,18.02,18.02,17.10,17.38,26830800,0.84
+1983-06-07,19.69,19.69,18.48,18.48,4276800,0.89
+1983-06-06,19.78,19.96,19.41,19.69,5686800,0.95
+1983-06-03,19.96,20.24,19.69,19.78,3266400,0.95
+1983-06-02,19.13,20.06,19.13,19.96,8220000,0.96
+1983-06-01,19.04,19.41,18.48,19.04,5480400,0.92
+1983-05-31,19.32,19.32,18.95,19.04,1848000,0.92
+1983-05-27,19.59,19.59,19.32,19.50,835200,0.94
+1983-05-26,20.06,20.24,19.22,19.69,4070400,0.95
+1983-05-25,20.52,20.61,19.96,20.06,3571200,0.97
+1983-05-24,20.61,20.89,20.15,20.52,4687200,0.99
+1983-05-23,19.78,21.35,19.22,20.61,4714800,0.99
+1983-05-20,19.69,19.87,19.22,19.78,4464000,0.95
+1983-05-19,20.61,20.70,19.50,19.69,5512800,0.95
+1983-05-18,20.61,20.61,20.24,20.61,17596800,0.99
+1983-05-17,20.70,20.89,20.61,20.70,3510000,1.00
+1983-05-16,20.98,20.98,20.61,20.70,3860400,1.00
+1983-05-13,22.18,22.27,21.90,22.00,2390400,1.06
+1983-05-12,21.81,22.27,21.81,22.18,2720400,1.07
+1983-05-11,21.90,22.18,21.72,21.72,2660400,1.05
+1983-05-10,21.81,22.00,21.26,21.90,3006000,1.06
+1983-05-09,21.81,21.81,21.44,21.81,3378000,1.05
+1983-05-06,21.90,22.27,21.81,22.00,5004000,1.06
+1983-05-05,21.26,21.90,21.26,21.90,1701600,1.06
+1983-05-04,20.52,21.44,20.52,21.26,3817200,1.03
+1983-05-03,20.70,20.70,19.96,20.24,1906800,0.98
+1983-05-02,21.44,21.44,20.70,20.70,2323200,1.00
+1983-04-29,21.35,21.63,21.35,21.44,796800,1.04
+1983-04-28,21.17,21.53,21.17,21.35,703200,1.03
+1983-04-27,21.90,21.90,21.07,21.17,6637200,1.02
+1983-04-26,20.98,21.90,20.89,21.90,2318400,1.06
+1983-04-25,21.41,21.78,20.95,20.95,6411600,1.01
+1983-04-22,21.41,21.41,21.23,21.41,2625600,1.03
+1983-04-21,21.69,21.87,21.04,21.41,9176400,1.03
+1983-04-20,20.77,21.78,20.77,21.69,4416000,1.04
+1983-04-19,21.50,21.50,20.77,20.77,6252000,1.00
+1983-04-18,20.67,21.78,20.67,21.78,6918000,1.05
+1983-04-15,21.04,21.32,20.58,20.58,2526000,0.99
+1983-04-14,20.21,21.23,20.03,21.04,8806800,1.01
+1983-04-13,19.66,20.21,19.66,20.21,6534000,0.97
+1983-04-12,19.20,19.57,18.92,19.47,6364800,0.94
+1983-04-11,18.46,19.29,18.46,19.20,4311600,0.92
+1983-04-08,18.00,18.09,17.44,18.09,2706000,0.87
+1983-04-07,18.18,18.27,17.81,18.00,2782800,0.87
+1983-04-06,18.09,18.27,18.00,18.18,2419200,0.88
+1983-04-05,17.63,18.64,17.63,18.09,7293600,0.87
+1983-04-04,17.44,17.44,17.07,17.35,2102400,0.84
+1983-03-31,18.46,18.55,17.44,17.63,5210400,0.85
+1983-03-30,18.09,18.64,18.09,18.46,2956800,0.89
+1983-03-29,17.81,18.18,17.81,18.09,2167200,0.87
+1983-03-28,17.63,18.09,17.44,17.72,3426000,0.85
+1983-03-25,17.63,17.63,17.35,17.63,2443200,0.85
+1983-03-24,17.72,18.00,17.72,17.90,2846400,0.86
+1983-03-23,16.98,17.90,16.98,17.72,5458800,0.85
+1983-03-22,17.44,17.54,16.98,16.98,1062000,0.82
+1983-03-21,17.72,17.72,17.26,17.44,1831200,0.84
+1983-03-18,17.72,18.18,17.35,17.81,1448400,0.86
+1983-03-17,16.61,17.90,16.61,17.72,4406400,0.85
+1983-03-16,16.71,16.89,16.52,16.61,4425600,0.80
+1983-03-15,16.71,16.80,16.24,16.71,2474400,0.80
+1983-03-14,16.89,16.89,16.43,16.71,1378800,0.80
+1983-03-11,17.35,17.35,16.43,16.89,2942400,0.81
+1983-03-10,18.00,18.18,17.17,17.35,5073600,0.84
+1983-03-09,17.63,18.46,17.54,18.00,964800,0.87
+1983-03-08,18.46,18.74,17.63,17.63,1866000,0.85
+1983-03-07,18.83,18.92,18.37,18.46,2872800,0.89
+1983-03-04,18.83,19.01,18.09,18.83,3679200,0.91
+1983-03-03,19.29,19.57,18.83,18.83,3742800,0.91
+1983-03-02,19.47,19.84,19.10,19.29,3018000,0.93
+1983-03-01,18.55,19.57,18.55,19.47,5916000,0.94
+1983-02-28,18.83,18.83,18.09,18.37,3844800,0.88
+1983-02-25,18.09,19.10,18.09,18.83,6321600,0.91
+1983-02-24,16.80,17.90,16.80,17.90,4749600,0.86
+1983-02-23,16.43,16.80,16.43,16.80,6130800,0.81
+1983-02-22,16.06,16.52,16.06,16.43,5744400,0.79
+1983-02-18,15.97,15.97,15.51,15.78,7856400,0.76
+1983-02-17,15.04,16.24,14.95,15.97,6775200,0.77
+1983-02-16,15.51,15.78,14.95,15.04,5487600,0.72
+1983-02-15,15.78,15.78,15.41,15.51,1506000,0.75
+1983-02-14,15.60,15.87,15.60,15.78,3426000,0.76
+1983-02-11,15.69,16.24,15.32,15.41,5244000,0.74
+1983-02-10,15.41,15.97,15.41,15.69,3909600,0.76
+1983-02-09,14.77,15.69,14.58,15.23,8094000,0.73
+1983-02-08,15.32,15.32,14.58,14.77,5341200,0.71
+1983-02-07,15.51,15.69,15.14,15.32,5492400,0.74
+1983-02-04,16.06,16.06,15.41,15.51,6309600,0.75
+1983-02-03,16.15,16.43,15.87,16.06,3729600,0.77
+1983-02-02,16.24,16.43,15.87,16.15,2025600,0.78
+1983-02-01,16.43,16.43,16.15,16.24,602400,0.78
+1983-01-31,16.71,16.98,16.43,16.52,2061600,0.80
+1983-01-28,15.87,16.98,15.87,16.71,2044800,0.80
+1983-01-27,15.51,15.78,15.32,15.78,4344000,0.76
+1983-01-26,15.97,16.15,15.51,15.51,2326800,0.75
+1983-01-25,15.85,16.21,15.85,15.94,4014000,0.77
+1983-01-24,15.75,16.21,14.83,15.48,17704800,0.74
+1983-01-21,17.04,17.04,15.48,15.75,7670400,0.76
+1983-01-20,17.78,17.78,16.95,17.04,5463600,0.82
+1983-01-19,18.98,18.98,17.32,17.78,5146800,0.85
+1983-01-18,18.98,19.35,18.42,18.98,5424000,0.91
+1983-01-17,18.79,19.71,18.79,18.98,3069600,0.91
+1983-01-14,18.52,18.98,18.52,18.79,1280400,0.90
+1983-01-13,18.52,18.61,18.24,18.52,1836000,0.89
+1983-01-12,18.24,18.79,18.15,18.52,2851200,0.89
+1983-01-11,18.70,18.70,18.24,18.24,2160000,0.88
+1983-01-10,17.96,18.79,17.87,18.79,2132400,0.90
+1983-01-07,17.69,17.96,17.50,17.96,2007600,0.86
+1983-01-06,17.50,17.87,17.41,17.69,1236000,0.85
+1983-01-05,17.69,18.06,17.32,17.50,2162400,0.84
+1983-01-04,17.32,17.78,17.23,17.69,1479600,0.85
+1983-01-03,18.06,18.15,17.23,17.32,1876800,0.83
+1982-12-31,18.06,18.06,17.87,18.06,1192800,0.87
+1982-12-30,18.42,18.42,17.96,18.06,4761600,0.87
+1982-12-29,18.42,18.42,18.15,18.42,1137600,0.89
+1982-12-28,18.24,18.52,18.24,18.42,1088400,0.89
+1982-12-27,18.15,18.33,18.06,18.24,547200,0.88
+1982-12-23,18.61,18.70,18.15,18.15,1876800,0.87
+1982-12-22,18.06,18.79,18.06,18.61,3991200,0.89
+1982-12-21,17.23,18.70,17.23,17.96,3277200,0.86
+1982-12-20,17.04,17.41,17.04,17.13,2114400,0.82
+1982-12-17,16.86,17.13,16.67,17.04,3352800,0.82
+1982-12-16,16.86,17.04,16.86,16.86,1354800,0.81
+1982-12-15,17.13,17.13,16.86,16.86,1527600,0.81
+1982-12-14,16.86,17.41,16.86,17.13,3792000,0.82
+1982-12-13,17.41,17.41,16.03,16.31,1875600,0.78
+1982-12-10,17.69,17.69,17.41,17.41,2230800,0.84
+1982-12-09,18.06,18.06,17.69,17.69,1290000,0.85
+1982-12-08,18.15,18.33,17.60,18.24,3145200,0.88
+1982-12-07,18.61,19.07,18.06,18.15,1876800,0.87
+1982-12-06,17.96,18.70,17.87,18.61,4648800,0.89
+1982-12-03,17.13,18.15,17.13,17.96,4729200,0.86
+1982-12-02,16.95,17.13,16.86,16.95,1303200,0.81
+1982-12-01,17.13,17.69,16.95,16.95,3094800,0.81
+1982-11-30,17.41,17.41,16.58,17.13,5433600,0.82
+1982-11-29,17.78,17.87,17.32,17.41,1392000,0.84
+1982-11-26,17.78,17.87,17.69,17.78,1033200,0.85
+1982-11-24,17.60,17.87,17.60,17.78,2526000,0.85
+1982-11-23,17.96,18.15,17.60,17.60,3318000,0.85
+1982-11-22,18.70,18.70,17.78,17.96,4044000,0.86
+1982-11-19,18.06,18.70,18.06,18.70,7051200,0.90
+1982-11-18,17.87,18.33,17.50,18.06,5364000,0.87
+1982-11-17,17.13,17.96,17.13,17.87,5182800,0.86
+1982-11-16,17.87,17.96,16.95,17.13,9816000,0.82
+1982-11-15,18.42,18.42,17.87,17.87,5629200,0.86
+1982-11-12,18.52,20.08,18.52,19.62,9414000,0.94
+1982-11-11,17.87,18.42,17.50,18.42,11216400,0.89
+1982-11-10,17.69,18.52,17.69,17.87,12034800,0.86
+1982-11-09,16.40,17.78,16.40,17.69,11295600,0.85
+1982-11-08,16.67,16.67,16.03,16.12,2913600,0.77
+1982-11-05,16.49,16.95,16.31,16.77,7881600,0.81
+1982-11-04,17.04,17.41,16.40,16.49,10729200,0.79
+1982-11-03,16.03,17.41,16.03,17.04,14179200,0.82
+1982-11-02,15.29,16.12,15.29,15.57,13510800,0.75
+1982-11-01,14.65,15.75,14.56,15.29,11970000,0.73
+1982-10-29,13.73,14.65,13.73,14.65,12156000,0.70
+1982-10-28,13.45,13.73,13.36,13.73,3277200,0.66
+1982-10-27,13.27,13.45,13.27,13.45,5312400,0.65
+1982-10-26,12.62,13.08,12.44,13.08,3927600,0.63
+1982-10-25,12.90,12.90,12.34,12.62,4264800,0.61
+1982-10-22,13.45,13.63,13.36,13.36,4280400,0.64
+1982-10-21,14.00,14.09,12.90,13.45,12081600,0.65
+1982-10-20,13.82,14.00,13.82,14.00,5264400,0.67
+1982-10-19,14.00,14.19,13.54,13.73,8076000,0.66
+1982-10-18,13.36,14.00,13.36,14.00,7743600,0.67
+1982-10-15,13.27,13.54,13.08,13.27,3116400,0.64
+1982-10-14,13.45,13.63,13.17,13.27,5580000,0.64
+1982-10-13,13.17,14.00,12.53,13.45,15255600,0.65
+1982-10-12,13.17,13.36,12.81,13.17,7212000,0.63
+1982-10-11,13.36,13.36,13.08,13.17,10714800,0.63
+1982-10-08,12.53,13.36,12.53,13.36,25580400,0.64
+1982-10-07,12.07,12.71,12.07,12.16,15343200,0.58
+1982-10-06,11.15,12.16,11.15,12.07,14180400,0.58
+1982-10-05,10.69,11.24,10.69,11.15,8455200,0.54
+1982-10-04,10.69,10.69,10.32,10.69,2946000,0.51
+1982-10-01,10.32,10.78,10.23,10.78,5882400,0.52
+1982-09-30,10.32,10.32,10.23,10.32,1922400,0.50
+1982-09-29,10.59,10.69,10.32,10.32,1483200,0.50
+1982-09-28,10.69,10.69,10.59,10.59,4084800,0.51
+1982-09-27,10.32,10.69,10.32,10.69,3932400,0.51
+1982-09-24,10.32,10.41,10.32,10.32,3051600,0.50
+1982-09-23,10.32,10.41,10.23,10.32,9075600,0.50
+1982-09-22,10.23,10.59,10.23,10.32,21006000,0.50
+1982-09-21,9.77,10.23,9.77,10.13,11929200,0.49
+1982-09-20,9.30,9.67,9.12,9.58,10130400,0.46
+1982-09-17,9.49,9.49,9.21,9.30,2280000,0.45
+1982-09-16,9.49,9.49,9.40,9.49,3775200,0.46
+1982-09-15,9.30,9.49,9.30,9.49,2412000,0.46
+1982-09-14,9.49,9.49,9.30,9.30,5250000,0.45
+1982-09-13,9.12,9.49,9.03,9.49,6718800,0.46
+1982-09-10,9.03,9.12,8.94,9.12,95932800,0.44
+1982-09-09,9.03,9.12,8.94,9.03,842400,0.43
+1982-09-08,9.21,9.30,9.03,9.03,3865200,0.43
+1982-09-07,9.49,9.58,9.21,9.21,1018800,0.44
+1982-09-03,9.49,9.95,9.49,9.49,4090800,0.46
+1982-09-02,9.49,9.49,9.30,9.30,1182000,0.45
+1982-09-01,9.49,9.67,9.49,9.49,1704000,0.46
+1982-08-31,9.30,9.58,9.30,9.49,1944000,0.46
+1982-08-30,9.30,9.40,9.12,9.21,2972400,0.44
+1982-08-27,9.86,9.86,9.30,9.30,3357600,0.45
+1982-08-26,9.86,10.23,9.86,9.86,7694400,0.47
+1982-08-25,9.77,9.95,9.58,9.86,6086400,0.47
+1982-08-24,10.04,10.04,9.67,9.77,20804400,0.47
+1982-08-23,9.77,10.13,9.77,10.04,11080800,0.48
+1982-08-20,9.30,9.77,9.30,9.67,11631600,0.46
+1982-08-19,9.21,9.30,8.94,9.12,2020800,0.44
+1982-08-18,9.03,9.49,9.03,9.21,8758800,0.44
+1982-08-17,8.48,9.03,8.29,9.03,3932400,0.43
+1982-08-16,8.57,8.94,8.38,8.48,4227600,0.41
+1982-08-13,8.29,8.66,8.29,8.57,3098400,0.41
+1982-08-12,7.92,8.38,7.83,8.29,2580000,0.40
+1982-08-11,8.01,8.11,7.92,7.92,1083600,0.38
+1982-08-10,7.92,8.01,7.92,8.01,256800,0.39
+1982-08-09,7.74,7.92,7.37,7.92,1237200,0.38
+1982-08-06,7.83,7.83,7.74,7.74,907200,0.37
+1982-08-05,8.01,8.11,7.83,7.83,468000,0.38
+1982-08-04,8.11,8.11,7.92,8.01,808800,0.39
+1982-08-03,8.38,8.38,8.11,8.11,1600800,0.39
+1982-08-02,7.92,8.38,7.92,8.38,2870400,0.40
+1982-07-30,7.74,7.83,7.74,7.74,1041600,0.37
+1982-07-29,7.65,7.92,7.55,7.74,2203200,0.37
+1982-07-28,7.83,7.83,7.55,7.65,291600,0.37
+1982-07-27,7.92,8.11,7.83,7.83,510000,0.38
+1982-07-26,8.11,8.11,7.92,7.92,355200,0.38
+1982-07-23,8.38,8.48,8.20,8.29,1308000,0.40
+1982-07-22,8.20,8.48,8.11,8.38,862800,0.40
+1982-07-21,8.11,8.29,8.11,8.20,3936000,0.39
+1982-07-20,7.83,8.11,7.83,8.11,2596800,0.39
+1982-07-19,7.74,7.92,7.74,7.74,1099200,0.37
+1982-07-16,7.55,7.74,7.19,7.74,9032400,0.37
+1982-07-15,7.65,7.65,7.46,7.55,1496400,0.36
+1982-07-14,7.65,7.65,7.46,7.65,892800,0.37
+1982-07-13,8.11,8.11,7.46,7.65,5088000,0.37
+1982-07-12,8.11,8.29,8.11,8.20,3265200,0.39
+1982-07-09,7.83,8.01,7.83,8.01,2990400,0.39
+1982-07-08,7.37,7.74,7.28,7.74,1557600,0.37
+1982-07-07,7.37,7.37,7.28,7.37,488400,0.35
+1982-07-06,7.37,7.55,7.37,7.37,3696000,0.35
+1982-07-02,7.28,7.46,7.28,7.37,528000,0.35
+1982-07-01,7.19,7.28,7.19,7.28,530400,0.35
+1982-06-30,7.19,7.37,7.19,7.19,309600,0.35
+1982-06-29,7.19,7.28,7.19,7.19,325200,0.35
+1982-06-28,7.00,7.19,7.00,7.09,1179600,0.34
+1982-06-25,7.09,7.09,7.00,7.00,213600,0.34
+1982-06-24,7.19,7.19,7.00,7.09,873600,0.34
+1982-06-23,7.09,7.28,7.09,7.19,475200,0.35
+1982-06-22,7.09,7.19,7.00,7.09,331200,0.34
+1982-06-21,6.91,7.09,6.91,7.09,303600,0.34
+1982-06-18,6.91,7.00,6.73,6.91,1206000,0.33
+1982-06-17,7.00,7.00,6.82,6.91,337200,0.33
+1982-06-16,7.00,7.00,7.00,7.00,112800,0.34
+1982-06-15,7.09,7.09,6.91,7.09,420000,0.34
+1982-06-14,7.28,7.28,7.09,7.09,591600,0.34
+1982-06-11,7.19,7.55,7.19,7.37,1482000,0.35
+1982-06-10,7.00,7.09,6.91,7.00,488400,0.34
+1982-06-09,6.73,7.19,6.73,7.00,3960000,0.34
+1982-06-08,6.82,6.91,6.73,6.73,1154400,0.32
+1982-06-07,6.82,6.82,6.54,6.82,624000,0.33
+1982-06-04,6.91,7.00,6.73,6.82,1981200,0.33
+1982-06-03,6.91,7.09,6.91,6.91,1033200,0.33
+1982-06-02,6.63,7.00,6.63,6.82,786000,0.33
+1982-06-01,7.09,7.19,6.63,6.63,2628000,0.32
+1982-05-28,7.00,7.09,6.91,7.09,580800,0.34
+1982-05-27,7.09,7.09,7.00,7.00,896400,0.34
+1982-05-26,7.37,7.37,7.09,7.19,925200,0.35
+1982-05-25,7.46,7.46,7.37,7.37,511200,0.35
+1982-05-24,7.65,7.65,7.37,7.46,2278800,0.36
+1982-05-21,7.65,7.83,7.65,7.65,1512000,0.37
+1982-05-20,7.37,7.65,7.09,7.55,2078400,0.36
+1982-05-19,7.55,7.55,7.37,7.37,742800,0.35
+1982-05-18,7.65,7.65,7.46,7.55,999600,0.36
+1982-05-17,8.01,8.01,7.65,7.65,2863200,0.37
+1982-05-14,8.11,8.11,7.92,8.01,1669200,0.39
+1982-05-13,8.20,8.20,8.01,8.11,835200,0.39
+1982-05-12,8.11,8.38,8.11,8.20,2407200,0.39
+1982-05-11,7.92,8.20,7.92,8.11,2818800,0.39
+1982-05-10,7.92,8.01,7.83,7.92,1064400,0.38
+1982-05-07,7.92,8.01,7.83,7.92,1904400,0.38
+1982-05-06,7.65,8.01,7.65,7.92,3278400,0.38
+1982-05-05,7.65,7.65,7.46,7.65,770400,0.37
+1982-05-04,7.55,7.74,7.55,7.74,1566000,0.37
+1982-05-03,7.55,7.74,7.55,7.55,2106000,0.36
+1982-04-30,7.28,7.74,7.28,7.55,2817600,0.36
+1982-04-29,7.19,7.28,7.09,7.28,784800,0.35
+1982-04-28,7.28,7.28,7.09,7.19,592800,0.35
+1982-04-27,7.46,7.46,7.19,7.28,2239200,0.35
+1982-04-26,7.19,7.46,7.19,7.46,2794800,0.36
+1982-04-23,7.46,7.65,7.19,7.19,2613600,0.35
+1982-04-22,7.19,7.55,7.19,7.46,7406400,0.36
+1982-04-21,6.54,7.28,6.54,7.09,6880800,0.34
+1982-04-20,6.63,6.73,6.54,6.54,1614000,0.31
+1982-04-19,6.73,6.73,6.54,6.63,1826400,0.32
+1982-04-16,6.36,6.91,6.36,6.82,3904800,0.33
+1982-04-15,6.17,6.45,6.17,6.36,432000,0.31
+1982-04-14,6.17,6.26,6.17,6.17,610800,0.30
+1982-04-13,6.08,6.26,6.08,6.17,486000,0.30
+1982-04-12,6.26,6.36,6.08,6.08,367200,0.29
+1982-04-08,6.26,6.36,6.17,6.26,253200,0.30
+1982-04-07,6.36,6.45,6.17,6.26,343200,0.30
+1982-04-06,6.36,6.36,6.17,6.36,678000,0.31
+1982-04-05,6.17,6.36,6.17,6.36,1033200,0.31
+1982-04-02,6.08,6.17,5.99,6.17,1764000,0.30
+1982-04-01,6.08,6.17,6.08,6.08,3076800,0.29
+1982-03-31,5.90,6.08,5.90,6.08,1034400,0.29
+1982-03-30,5.90,5.99,5.80,5.90,214800,0.28
+1982-03-29,5.80,5.90,5.80,5.90,102000,0.28
+1982-03-26,5.99,5.99,5.80,5.80,253200,0.28
+1982-03-25,5.99,5.99,5.90,5.99,210000,0.29
+1982-03-24,6.08,6.08,5.99,5.99,622800,0.29
+1982-03-23,5.90,6.17,5.90,6.08,1329600,0.29
+1982-03-22,5.71,5.99,5.71,5.90,436800,0.28
+1982-03-19,5.71,5.90,5.71,5.71,1327200,0.27
+1982-03-18,5.62,5.90,5.44,5.71,1231200,0.27
+1982-03-17,5.53,5.62,5.44,5.62,290400,0.27
+1982-03-16,5.71,5.71,5.53,5.53,201600,0.27
+1982-03-15,5.80,5.80,5.71,5.80,115200,0.28
+1982-03-12,6.08,6.08,5.80,5.90,664800,0.28
+1982-03-11,6.08,6.17,5.99,6.08,174000,0.29
+1982-03-10,5.99,6.17,5.99,6.08,304800,0.29
+1982-03-09,6.08,6.17,5.90,5.99,450000,0.29
+1982-03-08,6.08,6.36,6.08,6.08,2101200,0.29
+1982-03-05,5.90,6.08,5.90,5.99,304800,0.29
+1982-03-04,5.90,5.99,5.90,5.90,1278000,0.28
+1982-03-03,6.08,6.08,5.90,5.90,316800,0.28
+1982-03-02,6.17,6.26,6.08,6.08,880800,0.29
+1982-03-01,6.08,6.26,5.99,6.17,637200,0.30
+1982-02-26,6.08,6.08,5.90,6.08,334800,0.29
+1982-02-25,5.90,6.08,5.90,6.08,739200,0.29
+1982-02-24,5.80,5.90,5.80,5.90,418800,0.28
+1982-02-23,5.80,5.90,5.80,5.80,924000,0.28
+1982-02-22,5.71,5.99,5.71,5.71,792000,0.27
+1982-02-19,5.44,5.53,5.44,5.44,375600,0.26
+1982-02-18,5.44,5.53,5.44,5.44,627600,0.26
+1982-02-17,5.44,5.53,5.44,5.44,178800,0.26
+1982-02-16,5.44,5.44,5.34,5.34,650400,0.26
+1982-02-12,5.44,5.53,5.44,5.44,208800,0.26
+1982-02-11,5.44,5.44,5.34,5.44,122400,0.26
+1982-02-10,5.25,5.44,5.25,5.44,1467600,0.26
+1982-02-09,5.25,5.34,5.25,5.25,267600,0.25
+1982-02-08,5.71,5.71,5.25,5.25,556800,0.25
+1982-02-05,5.62,5.80,5.62,5.80,420000,0.28
+1982-02-04,5.80,5.80,5.62,5.62,655200,0.27
+1982-02-03,5.99,6.08,5.80,5.90,1196400,0.28
+1982-02-02,5.99,5.99,5.90,5.99,757200,0.29
+1982-02-01,5.99,5.99,5.90,5.99,1411200,0.29
+1982-01-29,6.17,6.17,6.08,6.17,715200,0.30
+1982-01-28,5.99,6.17,5.90,6.17,1465200,0.30
+1982-01-27,5.90,5.99,5.80,5.99,3612000,0.29
+1982-01-26,5.80,5.99,5.80,5.90,968400,0.28
+1982-01-25,5.90,5.90,5.71,5.71,435600,0.27
+1982-01-22,5.99,5.99,5.90,5.99,1390800,0.29
+1982-01-21,5.90,5.99,5.90,5.99,692400,0.29
+1982-01-20,5.90,5.99,5.90,5.90,474000,0.28
+1982-01-19,5.80,5.90,5.80,5.90,548400,0.28
+1982-01-18,5.71,5.80,5.62,5.71,493200,0.27
+1982-01-15,5.71,5.90,5.71,5.71,723600,0.27
+1982-01-14,5.71,5.90,5.71,5.71,350400,0.27
+1982-01-13,5.90,5.99,5.71,5.71,684000,0.27
+1982-01-12,5.80,5.90,5.80,5.90,831600,0.28
+1982-01-11,6.08,6.17,5.80,5.80,1116000,0.28
+1982-01-08,5.99,6.08,5.90,6.08,1556400,0.29
+1982-01-07,5.99,5.99,5.99,5.99,411600,0.29
+1982-01-06,6.08,6.17,5.99,5.99,538800,0.29
+1982-01-05,6.26,6.26,6.08,6.08,600000,0.29
+1982-01-04,6.26,6.36,6.17,6.26,582000,0.30
+1981-12-31,6.17,6.36,6.08,6.26,2236800,0.30
+1981-12-30,6.36,6.36,6.08,6.17,2931600,0.30
+1981-12-29,6.45,6.45,6.36,6.36,1460400,0.31
+1981-12-28,6.45,6.63,6.36,6.45,1626000,0.31
+1981-12-24,6.26,6.45,6.26,6.45,642000,0.31
+1981-12-23,6.26,6.36,6.26,6.26,1038000,0.30
+1981-12-22,6.26,6.36,6.26,6.26,1896000,0.30
+1981-12-21,6.17,6.26,6.08,6.26,1056000,0.30
+1981-12-18,6.08,6.17,6.08,6.17,759600,0.30
+1981-12-17,6.17,6.17,6.08,6.08,782400,0.29
+1981-12-16,6.08,6.26,6.08,6.17,2148000,0.30
+1981-12-15,6.17,6.17,6.08,6.08,507600,0.29
+1981-12-14,6.08,6.26,5.99,6.17,2576400,0.30
+1981-12-11,6.45,6.45,6.08,6.08,1122000,0.29
+1981-12-10,6.45,6.54,6.36,6.45,2702400,0.31
+1981-12-09,6.17,6.54,6.17,6.45,2367600,0.31
+1981-12-08,6.26,6.36,6.17,6.17,354000,0.30
+1981-12-07,6.54,6.54,6.26,6.26,351600,0.30
+1981-12-04,6.73,6.73,6.54,6.54,666000,0.31
+1981-12-03,6.45,6.82,6.45,6.82,573600,0.33
+1981-12-02,6.63,6.73,6.45,6.45,907200,0.31
+1981-12-01,6.73,6.73,6.54,6.63,1891200,0.32
+1981-11-30,6.73,6.82,6.54,6.73,690000,0.32
+1981-11-27,6.63,6.73,6.63,6.73,428400,0.32
+1981-11-25,6.82,6.91,6.63,6.63,1044000,0.32
+1981-11-24,6.54,6.82,6.54,6.82,1716000,0.33
+1981-11-23,6.82,6.82,6.54,6.54,982800,0.31
+1981-11-20,6.73,6.91,6.73,6.82,2862000,0.33
+1981-11-19,6.45,6.73,6.36,6.63,2792400,0.32
+1981-11-18,6.26,6.54,6.26,6.45,1482000,0.31
+1981-11-17,6.17,6.45,6.17,6.26,1813200,0.30
+1981-11-16,6.08,6.45,5.90,6.17,2535600,0.30
+1981-11-13,5.99,6.08,5.80,6.08,1494000,0.29
+1981-11-12,5.53,5.99,5.53,5.99,3679200,0.29
+1981-11-11,5.53,5.62,5.44,5.44,400800,0.26
+1981-11-10,5.71,5.71,5.53,5.53,1344000,0.27
+1981-11-09,5.62,5.71,5.62,5.71,483600,0.27
+1981-11-06,5.62,5.80,5.53,5.62,949200,0.27
+1981-11-05,5.62,5.80,5.62,5.62,386400,0.27
+1981-11-04,5.71,5.71,5.62,5.62,932400,0.27
+1981-11-03,5.90,5.90,5.62,5.71,620400,0.27
+1981-11-02,5.62,5.90,5.62,5.90,1790400,0.28
+1981-10-30,4.70,5.34,4.70,5.34,1453200,0.26
+1981-10-29,4.79,4.88,4.70,4.70,760800,0.23
+1981-10-28,4.97,4.97,4.79,4.79,225600,0.23
+1981-10-27,4.97,5.07,4.88,4.97,1376400,0.24
+1981-10-26,4.88,5.07,4.88,4.97,829200,0.24
+1981-10-23,4.97,5.07,4.88,4.88,876000,0.23
+1981-10-22,4.97,5.07,4.97,4.97,537600,0.24
+1981-10-21,4.97,5.07,4.97,4.97,464400,0.24
+1981-10-20,4.97,5.07,4.97,4.97,806400,0.24
+1981-10-19,5.16,5.16,4.97,4.97,1183200,0.24
+1981-10-16,5.53,5.53,5.07,5.16,1242000,0.25
+1981-10-15,5.62,5.62,5.44,5.53,1573200,0.27
+1981-10-14,5.62,5.71,5.62,5.62,724800,0.27
+1981-10-13,5.71,5.80,5.53,5.62,1200000,0.27
+1981-10-12,5.71,5.80,5.62,5.71,867600,0.27
+1981-10-09,5.71,5.80,5.71,5.71,372000,0.27
+1981-10-08,5.71,5.71,5.62,5.71,772800,0.27
+1981-10-07,5.53,5.71,5.53,5.71,438000,0.27
+1981-10-06,5.71,5.71,5.53,5.53,242400,0.27
+1981-10-05,5.71,5.80,5.71,5.71,405600,0.27
+1981-10-02,5.53,5.71,5.44,5.62,543600,0.27
+1981-10-01,5.44,5.62,5.44,5.53,580800,0.27
+1981-09-30,5.44,5.44,5.34,5.44,986400,0.26
+1981-09-29,5.62,5.71,5.44,5.53,846000,0.27
+1981-09-28,5.71,5.71,5.44,5.62,1304400,0.27
+1981-09-25,5.99,5.99,5.71,5.71,1332000,0.27
+1981-09-24,5.90,5.99,5.90,5.99,1575600,0.29
+1981-09-23,5.99,6.08,5.90,5.90,4280400,0.28
+1981-09-22,5.90,5.99,5.90,5.99,1090800,0.29
+1981-09-21,5.71,5.99,5.71,5.90,2113200,0.28
+1981-09-18,5.80,5.80,5.71,5.71,973200,0.27
+1981-09-17,5.80,6.08,5.80,5.80,2644800,0.28
+1981-09-16,5.53,5.80,5.53,5.80,2049600,0.28
+1981-09-15,5.34,5.80,5.34,5.53,1882800,0.27
+1981-09-14,5.53,5.53,5.25,5.34,967200,0.26
+1981-09-11,5.44,5.62,5.34,5.62,1208400,0.27
+1981-09-10,5.25,5.44,5.25,5.44,718800,0.26
+1981-09-09,5.16,5.34,5.16,5.16,2407200,0.25
+1981-09-08,5.53,5.53,4.97,5.16,1393200,0.25
+1981-09-04,5.71,5.71,5.44,5.53,1723200,0.27
+1981-09-03,5.71,5.80,5.71,5.71,426000,0.27
+1981-09-02,5.80,5.80,5.71,5.71,936000,0.27
+1981-09-01,5.80,5.90,5.80,5.80,546000,0.28
+1981-08-31,5.90,5.99,5.80,5.80,1022400,0.28
+1981-08-28,5.80,5.90,5.80,5.90,624000,0.28
+1981-08-27,5.80,5.90,5.80,5.80,363600,0.28
+1981-08-26,5.90,5.99,5.80,5.80,500400,0.28
+1981-08-25,5.90,5.90,5.71,5.90,1158000,0.28
+1981-08-24,6.08,6.08,5.90,5.99,1616400,0.29
+1981-08-21,6.26,6.36,6.17,6.17,496800,0.30
+1981-08-20,6.26,6.36,6.26,6.26,684000,0.30
+1981-08-19,6.17,6.26,6.17,6.26,440400,0.30
+1981-08-18,6.26,6.26,6.17,6.17,279600,0.30
+1981-08-17,6.36,6.45,6.26,6.26,442800,0.30
+1981-08-14,6.45,6.54,6.36,6.36,246000,0.31
+1981-08-13,6.45,6.54,6.45,6.45,327600,0.31
+1981-08-12,6.54,6.54,6.45,6.45,488400,0.31
+1981-08-11,6.45,6.54,6.36,6.54,949200,0.31
+1981-08-10,6.36,6.45,6.36,6.45,394800,0.31
+1981-08-07,6.45,6.45,6.36,6.36,277200,0.31
+1981-08-06,6.36,6.45,6.36,6.45,374400,0.31
+1981-08-05,6.45,6.45,6.36,6.36,366000,0.31
+1981-08-04,6.54,6.54,6.36,6.45,1106400,0.31
+1981-08-03,6.54,6.54,6.45,6.54,409200,0.31
+1981-07-31,6.54,6.63,6.54,6.54,699600,0.31
+1981-07-30,6.45,6.54,6.45,6.45,652800,0.31
+1981-07-29,6.45,6.45,6.36,6.36,264000,0.31
+1981-07-28,6.54,6.54,6.36,6.45,612000,0.31
+1981-07-27,6.45,6.54,6.45,6.54,788400,0.31
+1981-07-24,6.08,6.36,5.99,6.26,826800,0.30
+1981-07-23,6.08,6.17,5.99,6.08,2946000,0.29
+1981-07-22,6.17,6.26,6.08,6.08,2084400,0.29
+1981-07-21,6.63,6.63,6.17,6.17,2452800,0.30
+1981-07-20,6.82,6.82,6.54,6.63,1582800,0.32
+1981-07-17,6.82,6.91,6.73,6.82,1275600,0.33
+1981-07-16,7.09,7.09,6.73,6.82,1675200,0.33
+1981-07-15,7.00,7.19,7.00,7.09,640800,0.34
+1981-07-14,7.09,7.09,7.00,7.00,753600,0.34
+1981-07-13,7.19,7.28,7.09,7.19,1965600,0.35
+1981-07-10,6.91,7.19,6.91,7.19,2812800,0.35
+1981-07-09,6.73,6.91,6.73,6.82,2821200,0.33
+1981-07-08,6.82,6.82,6.73,6.73,1197600,0.32
+1981-07-07,6.73,6.82,6.73,6.82,939600,0.33
+1981-07-06,6.91,6.91,6.63,6.63,2361600,0.32
+1981-07-02,7.28,7.28,6.73,6.91,6213600,0.33
+1981-07-01,7.28,7.28,7.19,7.28,852000,0.35
+1981-06-30,7.28,7.37,7.19,7.28,4099200,0.35
+1981-06-29,7.37,7.37,7.28,7.28,310800,0.35
+1981-06-26,7.46,7.46,7.28,7.37,717600,0.35
+1981-06-25,7.46,7.46,7.37,7.46,1011600,0.36
+1981-06-24,7.55,7.55,7.37,7.46,2695200,0.36
+1981-06-23,7.37,7.55,7.28,7.55,4165200,0.36
+1981-06-22,7.37,7.46,7.37,7.37,1436400,0.35
+1981-06-19,7.46,7.55,7.28,7.37,2002800,0.35
+1981-06-18,7.74,7.74,7.46,7.46,1231200,0.36
+1981-06-17,7.74,7.74,7.65,7.74,840000,0.37
+1981-06-16,7.74,7.83,7.65,7.74,1390800,0.37
+1981-06-15,7.92,7.92,7.74,7.74,2355600,0.37
+1981-06-12,7.65,7.92,7.65,7.92,1706400,0.38
+1981-06-11,7.37,7.55,7.28,7.55,6873600,0.36
+1981-06-10,7.28,7.37,7.28,7.37,4936800,0.35
+1981-06-09,7.37,7.37,7.28,7.28,860400,0.35
+1981-06-08,7.28,7.55,7.28,7.37,2104800,0.35
+1981-06-05,7.28,7.37,7.28,7.28,961200,0.35
+1981-06-04,7.37,7.46,7.28,7.28,718800,0.35
+1981-06-03,7.37,7.37,7.19,7.37,2138400,0.35
+1981-06-02,7.55,7.55,7.37,7.37,1051200,0.35
+1981-06-01,7.46,7.92,7.46,7.65,2578800,0.37
+1981-05-29,7.28,7.46,7.28,7.46,2421600,0.36
+1981-05-28,7.00,7.28,6.91,7.28,1951200,0.35
+1981-05-27,6.82,7.09,6.82,7.00,2490000,0.34
+1981-05-26,6.73,6.82,6.63,6.73,2824800,0.32
+1981-05-22,6.54,6.73,6.54,6.73,3870000,0.32
+1981-05-21,6.82,6.91,6.54,6.54,3236400,0.31
+1981-05-20,6.73,6.82,6.73,6.82,1063200,0.33
+1981-05-19,6.91,6.91,6.54,6.73,2109600,0.32
+1981-05-18,7.00,7.09,6.82,6.91,1882800,0.33
+1981-05-15,6.82,7.00,6.82,7.00,2133600,0.34
+1981-05-14,6.45,6.73,6.17,6.73,8244000,0.32
+1981-05-13,6.73,6.73,6.45,6.45,10969200,0.31
+1981-05-12,6.82,6.82,6.45,6.73,3889200,0.32
+1981-05-11,7.00,7.09,6.73,6.82,1917600,0.33
+1981-05-08,7.19,7.19,7.00,7.00,3943200,0.34
+1981-05-07,7.28,7.28,7.00,7.19,2704800,0.35
+1981-05-06,7.28,7.37,7.19,7.28,1318800,0.35
+1981-05-05,7.19,7.28,7.00,7.28,1963200,0.35
+1981-05-04,7.37,7.37,7.19,7.19,657600,0.35
+1981-05-01,7.46,7.46,7.19,7.37,1938000,0.35
+1981-04-30,7.55,7.65,7.37,7.46,5790000,0.36
+1981-04-29,7.65,7.74,7.55,7.55,2156400,0.36
+1981-04-28,7.92,7.92,7.55,7.65,2950800,0.37
+1981-04-27,7.92,8.01,7.83,7.92,1773600,0.38
+1981-04-24,7.74,7.92,7.74,7.92,1682400,0.38
+1981-04-23,7.74,7.74,7.65,7.74,7152000,0.37
+1981-04-22,7.74,7.74,7.65,7.74,2205600,0.37
+1981-04-21,7.74,7.74,7.65,7.74,2378400,0.37
+1981-04-20,7.83,7.83,7.74,7.83,3692400,0.38
+1981-04-16,7.74,7.92,7.74,7.83,1489200,0.38
+1981-04-15,7.65,7.74,7.65,7.74,645600,0.37
+1981-04-14,7.65,7.74,7.55,7.65,1910400,0.37
+1981-04-13,7.74,7.74,7.55,7.65,901200,0.37
+1981-04-10,7.92,8.01,7.83,7.83,836400,0.38
+1981-04-09,8.01,8.01,7.83,7.92,512400,0.38
+1981-04-08,7.92,8.01,7.92,8.01,1148400,0.39
+1981-04-07,8.01,8.01,7.92,7.92,918000,0.38
+1981-04-06,8.29,8.29,8.01,8.01,1690800,0.39
+1981-04-03,8.29,8.29,8.20,8.29,434400,0.40
+1981-04-02,8.20,8.29,8.20,8.29,1051200,0.40
+1981-04-01,8.20,8.38,8.20,8.20,2875200,0.39
+1981-03-31,8.11,8.29,8.11,8.20,1164000,0.39
+1981-03-30,7.92,8.11,7.92,8.11,1531200,0.39
+1981-03-27,8.11,8.11,7.74,7.92,2548800,0.38
+1981-03-26,8.29,8.29,8.01,8.11,5542800,0.39
+1981-03-25,8.29,8.29,8.20,8.29,2816400,0.40
+1981-03-24,8.48,8.48,8.20,8.29,1162800,0.40
+1981-03-23,8.75,8.75,8.48,8.57,1956000,0.41
+1981-03-20,8.75,8.84,8.75,8.84,1455600,0.43
+1981-03-19,8.66,8.94,8.66,8.75,3661200,0.42
+1981-03-18,8.01,8.57,7.92,8.48,2623200,0.41
+1981-03-17,8.01,8.11,7.92,8.01,2266800,0.39
+1981-03-16,7.83,8.01,7.83,8.01,684000,0.39
+1981-03-13,7.92,8.01,7.83,7.83,2948400,0.38
+1981-03-12,7.46,7.92,7.46,7.92,4288800,0.38
+1981-03-11,7.65,7.74,7.46,7.46,1009200,0.36
+1981-03-10,7.65,7.74,7.55,7.65,1194000,0.37
+1981-03-09,7.55,7.65,7.46,7.65,894000,0.37
+1981-03-06,7.65,7.65,7.46,7.55,345600,0.36
+1981-03-05,7.55,7.65,7.55,7.65,2523600,0.37
+1981-03-04,7.55,7.65,7.46,7.55,462000,0.36
+1981-03-03,7.55,7.55,7.46,7.55,590400,0.36
+1981-03-02,7.65,7.65,7.37,7.55,1688400,0.36
+1981-02-27,7.55,7.65,7.46,7.65,1144800,0.37
+1981-02-26,7.65,7.65,7.46,7.55,2632800,0.36
+1981-02-25,7.65,7.65,7.46,7.65,1609200,0.37
+1981-02-24,7.83,7.83,7.65,7.74,2654400,0.37
+1981-02-23,7.83,7.83,7.74,7.83,908400,0.38
+1981-02-20,7.83,8.01,7.74,7.83,1617600,0.38
+1981-02-19,7.83,8.01,7.74,7.83,2656800,0.38
+1981-02-18,7.83,7.92,7.74,7.83,2233200,0.38
+1981-02-17,7.74,7.83,7.74,7.83,462000,0.38
+1981-02-13,7.92,7.92,7.65,7.74,1022400,0.37
+1981-02-12,7.92,7.92,7.83,7.92,406800,0.38
+1981-02-11,7.74,7.92,7.74,7.92,493200,0.38
+1981-02-10,8.11,8.11,7.74,7.74,2803200,0.37
+1981-02-09,8.29,8.29,8.01,8.11,780000,0.39
+1981-02-06,8.20,8.66,8.20,8.29,1219200,0.40
+1981-02-05,8.11,8.38,8.11,8.20,2634000,0.39
+1981-02-04,7.92,8.11,7.83,8.11,2478000,0.39
+1981-02-03,7.74,7.92,7.65,7.92,4970400,0.38
+1981-02-02,7.74,7.74,7.65,7.74,1200000,0.37
+1981-01-30,7.74,7.92,7.65,7.74,1652400,0.37
+1981-01-29,7.55,7.74,7.46,7.74,2515200,0.37
+1981-01-28,7.74,7.83,7.46,7.55,2256000,0.36
+1981-01-27,7.46,7.74,7.37,7.74,7084800,0.37
+1981-01-26,7.55,7.55,7.28,7.46,2486400,0.36
+1981-01-23,7.74,7.74,7.37,7.65,3364800,0.37
+1981-01-22,8.01,8.01,7.55,7.74,841200,0.37
+1981-01-21,8.01,8.11,7.92,8.01,656400,0.39
+1981-01-20,8.29,8.38,7.92,8.01,3256800,0.39
+1981-01-19,8.20,8.38,8.11,8.29,961200,0.40
+1981-01-16,8.38,8.38,8.11,8.20,8557200,0.39
+1981-01-15,8.57,8.57,8.38,8.48,1424400,0.41
+1981-01-14,8.66,8.66,8.48,8.57,574800,0.41
+1981-01-13,8.66,8.66,8.57,8.66,411600,0.42
+1981-01-12,8.66,8.84,8.66,8.75,2023200,0.42
+1981-01-09,8.66,8.75,8.48,8.66,2862000,0.42
+1981-01-08,8.75,8.75,8.57,8.66,961200,0.42
+1981-01-07,8.75,8.75,8.38,8.75,2074800,0.42
+1981-01-06,8.84,8.94,8.66,8.75,3603600,0.42
+1981-01-05,8.57,8.84,8.57,8.84,3111600,0.43
+1981-01-02,8.75,8.75,8.48,8.57,2167200,0.41
+1980-12-31,8.84,8.84,8.57,8.75,8628000,0.42
+1980-12-30,9.03,9.03,8.66,8.84,2385600,0.43
+1980-12-29,9.12,9.12,8.84,9.03,3682800,0.43
+1980-12-26,9.12,9.21,9.12,9.12,469200,0.44
+1980-12-24,9.30,9.40,9.12,9.12,2313600,0.44
+1980-12-23,8.84,9.40,8.84,9.30,9585600,0.45
+1980-12-22,8.75,8.75,8.57,8.75,2800800,0.42
+1980-12-19,8.75,9.03,8.57,8.75,2761200,0.42
+1980-12-18,8.11,9.03,8.11,8.75,4473600,0.42
+1980-12-17,8.11,8.11,7.92,8.11,3531600,0.39
+1980-12-16,8.20,8.29,8.01,8.11,2552400,0.39
+1980-12-15,8.11,8.20,8.01,8.20,1459200,0.39
+1980-12-12,8.01,8.11,7.92,8.11,1057200,0.39
+1980-12-11,7.92,8.01,7.74,8.01,5790000,0.39
+1980-12-10,8.11,8.11,7.92,7.92,2839200,0.38
+1980-12-09,8.11,8.11,7.92,8.11,2038800,0.39
+1980-12-08,8.38,8.38,8.11,8.11,1644000,0.39
+1980-12-05,8.57,8.57,8.38,8.38,3519600,0.40
+1980-12-04,8.57,8.66,8.48,8.57,2251200,0.41
+1980-12-03,8.48,8.75,8.38,8.57,1510800,0.41
+1980-12-02,8.20,8.48,8.20,8.48,1714800,0.41
+1980-12-01,8.57,8.66,8.20,8.20,2293200,0.39
+1980-11-28,8.57,8.57,8.48,8.57,2697600,0.41
+1980-11-26,8.66,8.66,8.11,8.66,3214800,0.42
+1980-11-25,8.84,8.84,8.38,8.66,7024800,0.42
+1980-11-24,8.57,8.84,8.38,8.84,5415600,0.43
+1980-11-21,8.66,8.66,8.48,8.57,4885200,0.41
+1980-11-20,8.66,8.84,8.48,8.66,5031600,0.42
+1980-11-19,8.57,8.75,8.48,8.66,14514000,0.42
+1980-11-18,10.59,10.87,8.57,8.57,34320000,0.41
+1980-11-17,10.59,10.59,10.41,10.59,396000,0.51
+1980-11-14,11.05,11.05,10.69,10.78,322800,0.52
+1980-11-13,10.78,11.05,10.78,11.05,1778400,0.53
+1980-11-12,10.32,10.69,10.32,10.69,738000,0.51
+1980-11-11,9.95,10.32,9.95,10.32,799200,0.50
+1980-11-10,9.95,10.13,9.95,9.95,1297200,0.48
+1980-11-07,9.95,9.95,9.86,9.95,242400,0.48
+1980-11-06,10.04,10.04,9.86,9.95,1069200,0.48
+1980-11-05,10.23,10.50,9.95,10.04,2336400,0.48
+1980-11-03,10.13,10.32,10.04,10.23,836400,0.49
+1980-10-31,10.04,10.23,10.04,10.13,530400,0.49
+1980-10-30,10.04,10.04,9.95,10.04,688800,0.48
+1980-10-29,10.04,10.13,9.95,10.04,1363200,0.48
+1980-10-28,10.13,10.13,9.95,10.04,2113200,0.48
+1980-10-27,10.41,10.41,10.13,10.23,2271600,0.49
+1980-10-24,10.32,10.50,10.32,10.41,633600,0.50
+1980-10-23,10.41,10.59,10.32,10.32,429600,0.50
+1980-10-22,10.59,10.59,10.32,10.41,648000,0.50
+1980-10-21,10.59,10.69,10.59,10.69,600000,0.51
+1980-10-20,10.78,10.78,10.50,10.50,1074000,0.50
+1980-10-17,10.69,10.87,10.69,10.78,201600,0.52
+1980-10-16,10.87,11.05,10.69,10.69,1165200,0.51
+1980-10-15,10.59,10.87,10.50,10.87,800400,0.52
+1980-10-14,10.59,10.59,10.50,10.59,702000,0.51
+1980-10-13,10.78,10.78,10.50,10.69,736800,0.51
+1980-10-10,10.78,10.87,10.69,10.78,237600,0.52
+1980-10-09,10.87,10.96,10.78,10.78,496800,0.52
+1980-10-08,10.87,10.96,10.78,10.87,1414800,0.52
+1980-10-07,10.78,10.87,10.78,10.87,1011600,0.52
+1980-10-06,10.59,10.87,10.59,10.78,1688400,0.52
+1980-10-03,10.32,10.59,10.32,10.50,1238400,0.50
+1980-10-02,10.32,10.41,10.23,10.23,542400,0.49
+1980-10-01,10.23,10.41,10.23,10.32,978000,0.50
+1980-09-30,9.95,10.23,9.95,10.23,2071200,0.49
+1980-09-29,10.23,10.23,9.95,9.95,2085600,0.48
+1980-09-26,10.50,10.50,10.13,10.23,4143600,0.49
+1980-09-25,10.69,10.69,10.50,10.69,2373600,0.51
+1980-09-24,10.78,10.78,10.59,10.69,1536000,0.51
+1980-09-23,10.87,10.96,10.69,10.87,817200,0.52
+1980-09-22,10.96,10.96,10.78,10.87,1934400,0.52
+1980-09-19,11.05,11.05,10.87,10.96,2180400,0.53
+1980-09-17,10.78,11.15,10.78,11.05,5488800,0.53
+1980-09-16,10.78,10.96,10.59,10.78,3673200,0.52
+1980-09-15,10.87,10.87,10.59,10.78,2718000,0.52
+1980-09-12,10.96,11.05,10.87,10.96,3123600,0.53
+1980-09-11,11.24,11.24,10.96,10.96,1172400,0.53
+1980-09-10,11.42,11.42,11.05,11.33,2199600,0.54
+1980-09-09,11.33,11.42,11.15,11.42,534000,0.55
+1980-09-08,11.42,11.42,11.15,11.33,1402800,0.54
+1980-09-05,11.61,11.61,11.33,11.42,724800,0.55
+1980-09-04,11.70,11.70,11.52,11.61,349200,0.56
+1980-09-03,11.24,11.79,11.24,11.79,1431600,0.57
+1980-09-02,10.78,11.15,10.78,11.15,381600,0.54
+1980-08-29,10.69,10.78,10.69,10.78,1317600,0.52
+1980-08-28,10.69,10.88,10.69,10.69,4270800,0.51
+1980-08-27,11.15,11.15,10.59,10.69,9564000,0.51
+1980-08-26,11.33,11.33,11.15,11.15,2250000,0.54
+1980-08-25,11.42,11.42,11.33,11.42,188400,0.55
+1980-08-22,11.70,11.88,11.70,11.79,1162800,0.57
+1980-08-21,11.42,11.70,11.33,11.61,961200,0.56
+1980-08-20,11.33,11.52,11.24,11.42,1171200,0.55
+1980-08-19,11.33,11.42,11.24,11.33,684000,0.54
+1980-08-18,11.70,11.70,11.33,11.33,1101600,0.54
+1980-08-15,11.79,11.88,11.70,11.79,1579200,0.57
+1980-08-14,11.61,11.88,11.61,11.79,1005600,0.57
+1980-08-13,11.52,11.61,11.52,11.52,1371600,0.55
+1980-08-12,11.61,11.61,11.42,11.52,1770000,0.55
+1980-08-11,11.52,11.70,11.42,11.61,890400,0.56
+1980-08-08,11.70,11.88,11.42,11.52,1776000,0.55
+1980-08-07,11.52,11.70,11.52,11.70,1110000,0.56
+1980-08-06,11.33,11.42,11.24,11.42,786000,0.55
+1980-08-05,11.33,11.42,11.24,11.33,1248000,0.54
+1980-08-04,11.42,11.42,11.24,11.33,254400,0.54
+1980-08-01,11.42,11.42,11.33,11.42,577200,0.55
+1980-07-31,11.52,12.16,11.24,11.42,2401200,0.55
+1980-07-30,11.52,11.61,11.42,11.52,1117200,0.55
+1980-07-29,11.61,11.61,11.52,11.52,867600,0.55
+1980-07-28,11.79,11.79,11.61,11.61,830400,0.56
+1980-07-25,11.79,11.79,11.61,11.79,949200,0.57
+1980-07-24,11.79,11.88,11.79,11.88,897600,0.57
+1980-07-23,11.88,11.88,11.79,11.79,970800,0.57
+1980-07-22,11.88,12.16,11.88,11.98,555600,0.58
+1980-07-21,11.98,12.07,11.70,11.88,1503600,0.57
+1980-07-18,11.98,12.16,11.98,11.98,1143600,0.58
+1980-07-17,12.16,12.16,11.98,11.98,309600,0.58
+1980-07-16,12.07,12.25,12.07,12.16,442800,0.58
+1980-07-15,12.07,12.34,12.07,12.07,2520000,0.58
+1980-07-14,11.79,12.07,11.79,11.98,1532400,0.58
+1980-07-11,11.79,11.88,11.79,11.79,2100000,0.57
+1980-07-10,11.88,11.88,11.70,11.79,1110000,0.57
+1980-07-09,12.16,12.25,11.98,11.98,820800,0.58
+1980-07-08,12.25,12.44,12.07,12.16,1293600,0.58
+1980-07-07,12.16,12.44,12.16,12.25,2194800,0.59
+1980-07-03,12.07,12.25,12.07,12.16,1546800,0.58
+1980-07-02,12.16,12.16,12.07,12.07,1483200,0.58
+1980-07-01,11.98,12.16,11.88,12.16,500400,0.58
+1980-06-30,11.98,12.07,11.79,11.98,465600,0.58
+1980-06-27,12.25,12.25,11.98,11.98,476400,0.58
+1980-06-26,12.44,12.44,12.25,12.25,604800,0.59
+1980-06-25,12.34,12.44,12.34,12.44,621600,0.60
+1980-06-24,12.34,12.44,12.34,12.34,350400,0.59
+1980-06-23,12.34,12.44,12.34,12.34,490800,0.59
+1980-06-20,12.44,12.53,12.34,12.34,2064000,0.59
+1980-06-19,12.62,12.81,12.44,12.44,837600,0.60
+1980-06-18,12.71,12.81,12.62,12.62,1060800,0.61
+1980-06-17,12.71,12.71,12.62,12.71,1300800,0.61
+1980-06-16,12.81,12.81,12.62,12.71,1657200,0.61
+1980-06-13,12.62,12.81,12.62,12.81,6704400,0.62
+1980-06-12,12.53,12.53,12.34,12.53,2934000,0.60
+1980-06-11,12.16,12.53,12.16,12.53,3466800,0.60
+1980-06-10,12.16,12.25,12.07,12.16,1165200,0.58
+1980-06-09,11.98,12.16,11.88,12.16,3128400,0.58
+1980-06-06,11.88,11.98,11.79,11.98,217200,0.58
+1980-06-05,11.98,12.25,11.79,11.88,1632000,0.57
+1980-06-04,11.88,12.07,11.88,11.98,726000,0.58
+1980-06-03,11.79,11.98,11.79,11.88,292800,0.57
+1980-06-02,11.79,11.88,11.79,11.79,547200,0.57
+1980-05-30,11.79,11.88,11.61,11.79,2238000,0.57
+1980-05-29,11.79,11.98,11.70,11.79,1904400,0.57
+1980-05-28,12.07,12.07,11.61,11.79,2892000,0.57
+1980-05-27,12.44,12.44,12.07,12.16,1597200,0.58
+1980-05-23,12.44,12.44,12.25,12.44,1726800,0.60
+1980-05-22,12.07,12.62,12.07,12.44,2624400,0.60
+1980-05-21,11.79,12.07,11.79,11.98,2349600,0.58
+1980-05-20,11.42,11.61,11.42,11.61,978000,0.56
+1980-05-19,11.42,11.42,11.33,11.33,812400,0.54
+1980-05-16,11.42,11.42,11.33,11.42,1095600,0.55
+1980-05-15,11.70,11.98,11.52,11.61,3031200,0.56
+1980-05-14,11.61,11.79,11.52,11.70,2690400,0.56
+1980-05-13,11.42,11.61,11.42,11.61,1365600,0.56
+1980-05-12,11.33,11.42,11.24,11.42,858000,0.55
+1980-05-09,11.42,11.42,11.24,11.33,1224000,0.54
+1980-05-08,11.88,11.88,11.52,11.52,3405600,0.55
+1980-05-07,11.61,11.88,11.52,11.88,6103200,0.57
+1980-05-06,11.61,11.88,11.42,11.61,4228800,0.56
+1980-05-05,11.42,11.88,11.42,11.61,4228800,0.56
+1980-05-02,10.69,10.87,10.59,10.87,1336800,0.52
+1980-05-01,10.78,10.78,10.69,10.69,547200,0.51
+1980-04-30,10.87,10.87,10.78,10.78,346800,0.52
+1980-04-29,10.69,10.96,10.59,10.87,1004400,0.52
+1980-04-28,10.50,10.78,10.50,10.69,760800,0.51
+1980-04-25,10.32,10.50,10.23,10.32,422400,0.50
+1980-04-24,10.32,10.41,10.32,10.32,1178400,0.50
+1980-04-23,10.32,10.50,10.23,10.23,2930400,0.49
+1980-04-22,10.13,10.32,10.13,10.32,1237200,0.50
+1980-04-21,10.23,10.23,10.13,10.13,1233600,0.49
+1980-04-18,10.23,10.41,10.13,10.32,1880400,0.50
+1980-04-17,9.95,10.23,9.95,10.23,952800,0.49
+1980-04-16,9.77,10.32,9.77,9.95,6769200,0.48
+1980-04-15,9.49,9.58,9.21,9.30,1446000,0.45
+1980-04-14,10.04,10.04,9.30,9.49,1602000,0.46
+1980-04-11,10.23,10.23,9.95,10.04,2658000,0.48
+1980-04-10,10.23,10.23,9.77,10.23,975600,0.49
+1980-04-09,10.23,10.32,10.13,10.23,2620800,0.49
+1980-04-08,10.13,10.23,9.95,10.23,376800,0.49
+1980-04-07,10.50,10.50,9.95,10.13,1155600,0.49
+1980-04-03,10.50,10.50,10.32,10.50,418800,0.50
+1980-04-02,10.50,10.69,10.32,10.50,2466000,0.50
+1980-04-01,10.50,10.59,10.32,10.50,3136800,0.50
+1980-03-31,10.32,10.50,10.23,10.50,3486000,0.50
+1980-03-28,9.67,10.32,9.67,10.32,2280000,0.50
+1980-03-27,9.40,9.40,9.21,9.40,831600,0.45
+1980-03-26,9.40,9.67,9.40,9.40,456000,0.45
+1980-03-25,9.12,9.49,9.12,9.40,540000,0.45
+1980-03-24,9.40,9.40,9.12,9.12,871200,0.44
+1980-03-21,9.77,9.77,9.40,9.40,2610000,0.45
+1980-03-20,9.86,9.86,9.67,9.77,1995600,0.47
+1980-03-19,9.95,9.95,9.77,9.86,1268400,0.47
+1980-03-18,9.49,10.04,9.40,9.95,3091200,0.48
+1980-03-17,9.30,9.49,9.21,9.49,2088000,0.46
+1980-03-14,8.84,9.40,8.84,9.30,4624800,0.45
+1980-03-13,8.84,8.94,8.75,8.84,1168800,0.43
+1980-03-12,8.94,8.94,8.75,8.84,2064000,0.43
+1980-03-11,8.84,8.94,8.84,8.94,1428000,0.43
+1980-03-10,8.75,8.84,8.75,8.84,1102800,0.43
+1980-03-07,8.94,8.94,8.75,8.75,1166400,0.42
+1980-03-06,9.21,9.21,9.03,9.12,1819200,0.44
+1980-03-05,9.58,9.58,9.21,9.30,6649200,0.45
+1980-03-04,9.86,9.86,9.40,9.67,5659200,0.46
+1980-03-03,10.13,10.13,9.86,9.86,837600,0.47
+1980-02-29,9.95,10.13,9.86,10.13,673200,0.49
+1980-02-28,9.95,10.13,9.58,9.95,964800,0.48
+1980-02-27,10.13,10.13,9.95,9.95,4783200,0.48
+1980-02-26,10.04,10.23,10.04,10.13,554400,0.49
+1980-02-25,10.13,10.13,9.95,10.04,786000,0.48
+1980-02-22,10.04,10.13,9.77,10.13,2121600,0.49
+1980-02-21,10.23,10.23,10.04,10.04,2539200,0.48
+1980-02-20,10.32,10.41,10.23,10.32,980400,0.50
+1980-02-19,10.59,10.59,10.32,10.32,2820000,0.50
+1980-02-15,10.69,10.69,10.50,10.59,3403200,0.51
+1980-02-14,10.78,10.96,10.69,10.69,1958400,0.51
+1980-02-13,10.69,10.87,10.59,10.78,648000,0.52
+1980-02-12,10.59,10.69,10.50,10.69,764400,0.51
+1980-02-11,10.50,10.69,10.50,10.59,822000,0.51
+1980-02-08,10.50,10.50,10.41,10.50,1543200,0.50
+1980-02-07,10.59,10.59,10.41,10.50,1929600,0.50
+1980-02-06,10.59,10.59,10.41,10.59,2194800,0.51
+1980-02-05,10.59,10.59,10.50,10.59,1891200,0.51
+1980-02-04,10.50,10.69,10.50,10.59,1638000,0.51
+1980-02-01,10.50,10.69,10.41,10.50,3861600,0.50
+1980-01-31,10.50,10.78,10.50,10.50,3987600,0.50
+1980-01-30,10.50,10.59,10.41,10.50,1335600,0.50
+1980-01-29,10.41,10.59,10.41,10.50,1509600,0.50
+1980-01-28,10.78,10.78,10.32,10.41,25526400,0.50
+1980-01-25,10.96,10.96,10.69,10.78,14342400,0.52
+1980-01-24,10.96,11.15,10.96,11.05,1830000,0.53
+1980-01-23,11.15,11.15,10.96,10.96,1497600,0.53
+1980-01-22,11.05,11.24,11.05,11.15,697200,0.54
+1980-01-21,11.05,11.24,10.96,11.05,2640000,0.53
+1980-01-18,11.15,11.15,11.05,11.05,1084800,0.53
+1980-01-17,11.42,11.42,11.15,11.24,2757600,0.54
+1980-01-16,11.88,11.88,11.61,11.61,2553600,0.56
+1980-01-15,11.88,11.98,11.79,11.88,746400,0.57
+1980-01-14,11.79,11.88,11.79,11.88,870000,0.57
+1980-01-11,11.79,11.79,11.79,11.79,499200,0.57
+1980-01-10,11.98,11.98,11.79,11.79,277200,0.57
+1980-01-09,11.79,12.07,11.79,11.98,3704400,0.58
+1980-01-08,11.61,11.79,11.52,11.79,13635600,0.57
+1980-01-07,11.61,11.61,11.52,11.61,846000,0.56
+1980-01-04,11.42,11.61,11.42,11.61,805200,0.56
+1980-01-03,11.61,11.61,11.33,11.33,1545600,0.54
+1980-01-02,11.79,11.79,11.70,11.70,362400,0.56
+1979-12-31,11.88,11.88,11.70,11.88,566400,0.57
+1979-12-28,11.88,11.88,11.79,11.88,343200,0.57
+1979-12-27,11.88,11.88,11.79,11.88,441600,0.57
+1979-12-26,11.98,11.98,11.88,11.88,1377600,0.57
+1979-12-24,11.79,11.98,11.79,11.98,249600,0.58
+1979-12-21,11.98,11.98,11.79,11.79,783600,0.57
+1979-12-20,11.70,12.07,11.70,11.98,1071600,0.58
+1979-12-19,11.70,11.79,11.61,11.70,1580400,0.56
+1979-12-18,11.88,11.88,11.61,11.70,949200,0.56
+1979-12-17,11.98,11.98,11.79,11.88,1984800,0.57
+1979-12-14,11.98,12.16,11.98,11.98,439200,0.58
+1979-12-13,11.98,12.07,11.88,11.88,1180800,0.57
+1979-12-12,11.88,12.07,11.88,11.98,908400,0.58
+1979-12-11,12.07,12.07,11.88,11.88,351600,0.57
+1979-12-10,12.34,12.34,12.16,12.16,213600,0.58
+1979-12-07,12.34,12.53,12.25,12.34,482400,0.59
+1979-12-06,12.44,12.44,12.34,12.34,1004400,0.59
+1979-12-05,12.25,12.44,12.25,12.44,769200,0.60
+1979-12-04,12.07,12.25,12.07,12.16,698400,0.58
+1979-12-03,12.16,12.34,12.07,12.07,1822800,0.58
+1979-11-30,12.44,12.44,12.16,12.16,895200,0.58
+1979-11-29,12.53,12.53,12.44,12.44,356400,0.60
+1979-11-28,12.62,12.62,12.53,12.53,1035600,0.60
+1979-11-27,12.62,12.71,12.53,12.62,1898400,0.61
+1979-11-26,12.07,12.81,12.07,12.62,1186800,0.61
+1979-11-23,11.79,12.34,11.79,11.98,266400,0.58
+1979-11-21,11.70,11.88,11.70,11.79,1197600,0.57
+1979-11-20,11.79,11.88,11.70,11.70,2892000,0.56
+1979-11-19,11.88,11.88,11.70,11.79,3175200,0.57
+1979-11-16,12.16,12.16,11.98,11.98,206400,0.58
+1979-11-15,12.34,12.34,12.16,12.16,505200,0.58
+1979-11-14,12.07,12.34,12.07,12.34,1706400,0.59
+1979-11-13,12.16,12.44,12.07,12.07,3002400,0.58
+1979-11-12,11.88,12.16,11.88,12.16,362400,0.58
+1979-11-09,11.98,12.07,11.79,11.79,871200,0.57
+1979-11-08,11.98,11.98,11.79,11.98,399600,0.58
+1979-11-07,12.16,12.16,11.98,11.98,1114800,0.58
+1979-11-06,12.34,12.34,12.16,12.25,144000,0.59
+1979-11-05,12.34,12.34,12.25,12.34,361200,0.59
+1979-11-02,12.25,12.44,12.25,12.34,412800,0.59
+1979-11-01,12.07,12.25,12.07,12.25,235200,0.59
+1979-10-31,12.07,12.16,12.07,12.07,300000,0.58
+1979-10-30,11.88,11.98,11.79,11.98,343200,0.58
+1979-10-29,11.79,11.88,11.79,11.88,176400,0.57
+1979-10-26,11.70,12.16,11.70,11.79,1272000,0.57
+1979-10-25,11.70,11.70,11.61,11.70,343200,0.56
+1979-10-24,11.61,11.79,11.61,11.70,753600,0.56
+1979-10-23,11.61,11.70,11.61,11.61,376800,0.56
+1979-10-22,11.70,11.70,11.52,11.61,1126800,0.56
+1979-10-19,11.79,11.79,11.61,11.79,2233200,0.57
+1979-10-18,11.88,11.98,11.79,11.79,717600,0.57
+1979-10-17,11.98,12.07,11.88,11.88,1342800,0.57
+1979-10-16,11.98,12.07,11.98,11.98,1156800,0.58
+1979-10-15,11.98,11.98,11.88,11.98,1186800,0.58
+1979-10-12,11.79,11.98,11.79,11.98,993600,0.58
+1979-10-11,11.61,11.88,11.61,11.79,5776800,0.57
+1979-10-10,11.79,11.79,11.33,11.42,2084400,0.55
+1979-10-09,12.44,12.44,11.79,11.79,2359200,0.57
+1979-10-08,12.53,12.62,12.53,12.53,2245200,0.60
+1979-10-05,12.53,12.71,12.53,12.53,3492000,0.60
+1979-10-04,12.62,12.62,12.53,12.53,2562000,0.60
+1979-10-03,12.90,12.90,12.62,12.62,1236000,0.61
+1979-10-02,12.90,13.17,12.81,12.90,1312800,0.62
+1979-10-01,12.99,12.99,12.81,12.90,2224800,0.62
+1979-09-28,13.27,13.36,13.08,13.08,4364400,0.63
+1979-09-27,13.36,13.36,13.17,13.27,1820400,0.64
+1979-09-26,13.27,13.36,13.27,13.36,558000,0.64
+1979-09-25,13.27,13.36,13.17,13.27,306000,0.64
+1979-09-24,13.27,13.27,13.17,13.27,246000,0.64
+1979-09-21,13.36,13.36,13.08,13.27,2430000,0.64
+1979-09-20,13.45,13.54,13.36,13.36,1917600,0.64
+1979-09-19,13.45,13.63,13.45,13.45,1394400,0.65
+1979-09-18,13.73,13.73,13.45,13.45,932400,0.65
+1979-09-17,13.73,13.91,13.73,13.73,1779600,0.66
+1979-09-14,13.54,13.63,13.54,13.63,469200,0.66
+1979-09-13,13.63,13.63,13.54,13.54,224400,0.65
+1979-09-12,13.45,13.63,13.45,13.63,464400,0.66
+1979-09-11,13.73,13.73,13.45,13.45,1090800,0.65
+1979-09-10,13.73,13.82,13.73,13.73,280800,0.66
+1979-09-07,13.82,13.82,13.73,13.73,1389600,0.66
+1979-09-06,13.82,13.91,13.73,13.91,580800,0.67
+1979-09-05,13.91,14.00,13.82,13.82,698400,0.66
+1979-09-04,14.00,14.00,13.91,13.91,133200,0.67
+1979-08-31,13.91,14.00,13.91,14.00,267600,0.67
+1979-08-30,13.82,14.00,13.82,13.91,1934400,0.67
+1979-08-29,13.73,13.91,13.73,13.82,1897200,0.66
+1979-08-28,13.82,13.82,13.73,13.73,206400,0.66
+1979-08-27,13.82,13.82,13.45,13.82,699600,0.66
+1979-08-24,13.82,14.00,13.73,13.91,525600,0.67
+1979-08-23,13.82,13.91,13.82,13.82,649200,0.66
+1979-08-22,14.09,14.09,13.91,14.00,1609200,0.67
+1979-08-21,14.00,14.09,14.00,14.09,13046400,0.68
+1979-08-20,14.09,14.09,14.00,14.00,996000,0.67
+1979-08-17,14.09,14.19,14.09,14.09,435600,0.68
+1979-08-16,14.19,14.28,14.09,14.09,1082400,0.68
+1979-08-15,14.09,14.28,14.09,14.19,870000,0.68
+1979-08-14,14.00,14.09,14.00,14.00,376800,0.67
+1979-08-13,14.00,14.09,14.00,14.00,427200,0.67
+1979-08-10,14.00,14.19,14.00,14.00,1154400,0.67
+1979-08-09,14.00,14.19,14.00,14.00,1752000,0.67
+1979-08-08,13.91,14.09,13.36,14.00,1245600,0.67
+1979-08-07,13.91,14.00,13.91,13.91,1298400,0.67
+1979-08-06,13.91,13.91,13.73,13.91,350400,0.67
+1979-08-03,13.82,13.91,13.73,13.91,818400,0.67
+1979-08-02,13.82,14.00,13.82,13.82,1710000,0.66
+1979-08-01,13.73,13.82,13.63,13.82,1504800,0.66
+1979-07-31,13.54,13.73,13.45,13.73,1008000,0.66
+1979-07-30,13.36,13.54,13.27,13.54,312000,0.65
+1979-07-27,13.27,13.45,13.27,13.36,195600,0.64
+1979-07-26,13.27,13.36,13.27,13.27,362400,0.64
+1979-07-25,13.17,13.27,13.17,13.27,1088400,0.64
+1979-07-24,13.27,13.27,13.08,13.08,444000,0.63
+1979-07-23,13.17,13.27,13.17,13.27,98400,0.64
+1979-07-20,13.27,13.27,13.17,13.17,606000,0.63
+1979-07-19,13.27,13.36,13.27,13.27,1118400,0.64
+1979-07-18,13.27,13.36,13.27,13.27,346800,0.64
+1979-07-17,13.27,13.36,13.27,13.27,238800,0.64
+1979-07-16,13.45,13.45,13.27,13.27,1665600,0.64
+1979-07-13,13.45,13.54,13.45,13.45,1062000,0.65
+1979-07-12,13.54,13.63,13.45,13.45,342000,0.65
+1979-07-11,13.63,14.37,13.54,13.54,591600,0.65
+1979-07-10,13.73,13.82,13.63,13.63,531600,0.66
+1979-07-09,13.73,13.91,13.73,13.73,2624400,0.66
+1979-07-06,13.63,13.82,13.63,13.73,1104000,0.66
+1979-07-05,13.45,13.73,13.45,13.63,231600,0.66
+1979-07-03,13.27,13.45,13.27,13.36,658800,0.64
+1979-07-02,13.63,13.63,13.27,13.27,1263600,0.64
+1979-06-29,13.82,14.00,13.63,13.63,1328400,0.66
+1979-06-28,13.63,13.82,13.63,13.82,921600,0.66
+1979-06-27,13.36,13.63,13.36,13.63,882000,0.66
+1979-06-26,13.36,13.36,13.27,13.27,1407600,0.64
+1979-06-25,13.36,13.36,13.27,13.36,783600,0.64
+1979-06-22,13.36,13.45,13.17,13.36,1020000,0.64
+1979-06-21,13.36,13.45,13.17,13.36,732000,0.64
+1979-06-20,13.17,13.36,13.08,13.36,1495200,0.64
+1979-06-19,13.27,13.27,13.08,13.17,2374800,0.63
+1979-06-18,13.17,13.27,13.17,13.27,336000,0.64
+1979-06-15,13.27,13.27,12.53,13.17,754800,0.63
+1979-06-14,13.27,13.27,13.17,13.27,702000,0.64
+1979-06-13,13.45,13.54,13.36,13.36,1298400,0.64
+1979-06-12,13.17,13.54,13.17,13.45,2695200,0.65
+1979-06-11,13.27,13.27,13.08,13.17,816000,0.63
+1979-06-08,13.17,13.27,13.17,13.27,3465600,0.64
+1979-06-07,12.53,13.08,12.53,13.08,2395200,0.63
+1979-06-06,12.53,12.71,12.34,12.53,946800,0.60
+1979-06-05,12.34,12.62,12.34,12.53,1209600,0.60
+1979-06-04,12.16,12.34,12.16,12.34,1509600,0.59
+1979-06-01,12.16,12.25,12.16,12.16,2196000,0.58
+1979-05-31,12.25,12.25,12.16,12.16,475200,0.58
+1979-05-30,12.16,12.25,12.16,12.25,1267200,0.59
+1979-05-29,12.25,12.25,12.16,12.16,5414400,0.58
+1979-05-25,12.25,12.34,12.07,12.25,1171200,0.59
+1979-05-24,12.25,12.25,11.88,12.25,2179200,0.59
+1979-05-23,12.34,12.44,12.25,12.34,440400,0.59
+1979-05-22,12.34,12.34,12.07,12.34,464400,0.59
+1979-05-21,12.07,12.34,12.07,12.34,464400,0.59
+1979-05-18,11.98,11.98,11.88,11.98,393600,0.58
+1979-05-17,11.88,11.98,11.88,11.98,411600,0.58
+1979-05-16,11.79,11.88,11.79,11.88,1170000,0.57
+1979-05-15,11.70,11.79,11.70,11.79,48000,0.57
+1979-05-14,11.79,11.79,11.70,11.70,248400,0.56
+1979-05-11,11.79,11.79,11.70,11.79,504000,0.57
+1979-05-10,11.79,11.88,11.79,11.88,692400,0.57
+1979-05-09,11.88,11.88,11.79,11.79,312000,0.57
+1979-05-08,11.70,11.88,11.70,11.88,612000,0.57
+1979-05-07,11.79,11.79,11.70,11.70,751200,0.56
+1979-05-04,11.79,11.88,11.79,11.88,741600,0.57
+1979-05-03,11.88,11.98,11.79,11.79,360000,0.57
+1979-05-02,11.79,11.98,11.70,11.88,781200,0.57
+1979-05-01,11.70,11.88,11.70,11.79,1113600,0.57
+1979-04-30,11.88,11.88,11.70,11.70,829200,0.56
+1979-04-27,11.88,11.88,11.79,11.88,1868400,0.57
+1979-04-26,11.88,11.88,11.79,11.88,1134000,0.57
+1979-04-25,11.88,11.88,11.79,11.88,456000,0.57
+1979-04-24,11.79,11.98,11.79,11.88,502800,0.57
+1979-04-23,11.79,11.88,11.70,11.79,1071600,0.57
+1979-04-20,11.79,11.88,11.70,11.79,380400,0.57
+1979-04-19,11.88,11.88,11.79,11.79,633600,0.57
+1979-04-18,11.79,11.98,11.79,11.88,697200,0.57
+1979-04-17,11.79,11.88,11.79,11.79,855600,0.57
+1979-04-16,11.88,11.88,11.70,11.79,502800,0.57
+1979-04-12,11.79,11.88,11.79,11.88,392400,0.57
+1979-04-11,11.98,11.98,11.79,11.79,1368000,0.57
+1979-04-10,12.07,12.07,11.98,11.98,1053600,0.58
+1979-04-09,11.98,12.07,11.98,12.07,681600,0.58
+1979-04-06,12.07,12.07,11.98,11.98,466800,0.58
+1979-04-05,11.98,12.07,11.88,12.07,604800,0.58
+1979-04-04,11.88,12.07,11.88,11.98,1035600,0.58
+1979-04-03,11.70,11.88,11.70,11.88,448800,0.57
+1979-04-02,11.61,11.70,11.61,11.70,837600,0.56
+1979-03-30,11.61,11.70,11.61,11.61,138000,0.56
+1979-03-29,11.70,11.79,11.61,11.61,512400,0.56
+1979-03-28,11.61,11.79,11.61,11.70,674400,0.56
+1979-03-27,11.61,11.79,11.61,11.61,608400,0.56
+1979-03-26,11.79,11.79,11.61,11.61,390000,0.56
+1979-03-23,11.98,12.07,11.70,11.79,1318800,0.57
+1979-03-22,12.07,12.07,11.98,11.98,873600,0.58
+1979-03-21,11.70,12.07,11.70,12.07,889200,0.58
+1979-03-20,11.88,11.88,11.70,11.70,1179600,0.56
+1979-03-19,12.07,12.16,11.98,11.98,276000,0.58
+1979-03-16,12.16,12.25,12.07,12.07,820800,0.58
+1979-03-15,12.25,12.34,12.16,12.16,354000,0.58
+1979-03-14,12.34,12.34,12.25,12.25,178800,0.59
+1979-03-13,12.25,12.44,12.25,12.34,1768800,0.59
+1979-03-12,12.34,12.34,12.16,12.25,868800,0.59
+1979-03-09,12.25,12.44,12.25,12.34,2677200,0.59
+1979-03-08,11.98,12.34,11.98,12.25,1579200,0.59
+1979-03-07,11.98,12.07,11.88,11.98,742800,0.58
+1979-03-06,11.98,11.98,11.88,11.98,776400,0.58
+1979-03-05,11.70,11.98,11.70,11.98,580800,0.58
+1979-03-02,11.61,11.70,11.61,11.70,532800,0.56
+1979-03-01,11.52,11.70,11.52,11.61,770400,0.56
+1979-02-28,11.61,11.61,11.42,11.52,1242000,0.55
+1979-02-27,11.88,11.88,11.70,11.79,2661600,0.57
+1979-02-26,11.88,11.98,11.79,11.98,637200,0.58
+1979-02-23,12.07,12.07,11.88,11.88,1467600,0.57
+1979-02-22,12.07,12.07,11.98,12.07,819600,0.58
+1979-02-21,12.07,12.16,11.98,12.07,776400,0.58
+1979-02-20,12.07,12.16,12.07,12.07,1117200,0.58
+1979-02-16,12.07,12.07,11.98,11.98,1431600,0.58
+1979-02-15,12.16,12.16,11.98,12.07,169200,0.58
+1979-02-14,12.07,12.16,12.07,12.16,255600,0.58
+1979-02-13,12.07,12.07,11.98,12.07,295200,0.58
+1979-02-12,12.07,12.07,11.98,12.07,116400,0.58
+1979-02-09,12.07,12.07,11.98,12.07,220800,0.58
+1979-02-08,12.07,12.07,11.88,12.07,711600,0.58
+1979-02-07,12.16,12.16,11.98,12.07,475200,0.58
+1979-02-06,12.16,12.25,12.07,12.25,993600,0.59
+1979-02-05,12.07,12.16,11.98,12.16,482400,0.58
+1979-02-02,12.16,12.25,12.07,12.07,615600,0.58
+1979-02-01,12.25,12.25,12.16,12.16,379200,0.58
+1979-01-31,12.53,12.62,12.25,12.34,1394400,0.59
+1979-01-30,12.62,12.71,12.53,12.53,764400,0.60
+1979-01-29,12.71,12.81,12.62,12.62,301200,0.61
+1979-01-26,12.53,12.81,12.53,12.71,2116800,0.61
+1979-01-25,12.07,12.44,12.07,12.44,439200,0.60
+1979-01-24,11.88,12.16,11.88,12.07,1015200,0.58
+1979-01-23,12.07,12.07,11.88,11.88,428400,0.57
+1979-01-22,11.98,12.44,11.88,12.44,470400,0.60
+1979-01-19,11.98,12.07,11.88,11.98,1399200,0.58
+1979-01-18,11.88,12.07,11.88,11.98,183600,0.58
+1979-01-17,12.07,12.07,11.88,11.88,681600,0.57
+1979-01-16,12.25,12.25,11.98,12.07,289200,0.58
+1979-01-15,12.16,12.25,12.16,12.25,324000,0.59
+1979-01-12,12.07,12.16,12.07,12.16,518400,0.58
+1979-01-11,11.88,12.07,11.88,11.88,670800,0.57
+1979-01-10,11.98,12.07,11.88,11.88,142800,0.57
+1979-01-09,11.98,12.07,11.88,11.98,778800,0.58
+1979-01-08,12.16,12.16,11.79,11.98,486000,0.58
+1979-01-05,12.07,12.16,12.07,12.16,390000,0.58
+1979-01-04,11.98,12.16,11.98,12.07,315600,0.58
+1979-01-03,11.88,12.07,11.88,11.98,400800,0.58
+1979-01-02,11.88,11.88,11.79,11.88,117600,0.57
+1978-12-29,11.79,11.98,11.61,11.98,477600,0.58
+1978-12-28,11.88,11.88,11.79,11.79,259200,0.57
+1978-12-27,12.07,12.07,11.88,11.88,272400,0.57
+1978-12-26,12.07,12.16,11.88,12.07,318000,0.58
+1978-12-22,11.79,12.07,11.79,12.07,775200,0.58
+1978-12-21,11.61,11.79,11.61,11.79,1629600,0.57
+1978-12-20,11.79,11.79,11.61,11.61,682800,0.56
+1978-12-19,11.70,11.79,11.61,11.79,1004400,0.57
+1978-12-18,11.70,11.79,11.61,11.70,810000,0.56
+1978-12-15,11.79,11.88,11.70,11.70,410400,0.56
+1978-12-14,11.88,11.88,11.79,11.79,112800,0.57
+1978-12-13,12.16,12.16,11.88,11.88,426000,0.57
+1978-12-12,12.16,12.16,12.07,12.16,322800,0.58
+1978-12-11,11.88,12.16,11.79,12.16,427200,0.58
+1978-12-08,11.88,11.98,11.88,11.88,118800,0.57
+1978-12-07,11.98,12.07,11.88,11.88,361200,0.57
+1978-12-06,11.98,12.25,11.88,11.98,426000,0.58
+1978-12-05,11.70,12.07,11.70,11.98,246000,0.58
+1978-12-04,11.70,11.70,11.52,11.61,549600,0.56
+1978-12-01,11.61,11.70,11.61,11.70,682800,0.56
+1978-11-30,11.61,11.61,11.42,11.52,1064400,0.55
+1978-11-29,11.70,11.70,11.52,11.61,321600,0.56
+1978-11-28,11.88,11.88,11.70,11.79,474000,0.57
+1978-11-27,12.07,12.07,11.88,11.98,1094400,0.58
+1978-11-24,12.07,12.07,11.98,12.07,132000,0.58
+1978-11-22,11.70,12.07,11.61,12.07,357600,0.58
+1978-11-21,11.61,11.79,11.61,11.70,661200,0.56
+1978-11-20,11.33,11.61,11.33,11.61,354000,0.56
+1978-11-17,11.33,11.33,11.33,11.33,379200,0.54
+1978-11-16,11.15,11.33,11.15,11.33,547200,0.54
+1978-11-15,11.15,11.42,11.15,11.15,427200,0.54
+1978-11-14,11.24,11.33,11.05,11.15,1916400,0.54
+1978-11-13,11.52,11.52,11.24,11.24,544800,0.54
+1978-11-10,11.33,11.52,11.33,11.52,651600,0.55
+1978-11-09,11.15,11.33,11.15,11.24,525600,0.54
+1978-11-08,11.05,11.24,11.05,11.15,1608000,0.54
+1978-11-07,11.05,11.15,11.05,11.05,1074000,0.53
+1978-11-06,11.15,11.15,11.05,11.05,1346400,0.53
+1978-11-03,11.24,11.33,11.15,11.15,1015200,0.54
+1978-11-02,11.33,11.52,11.05,11.24,2035200,0.54
+1978-11-01,11.05,11.61,11.05,11.33,3334800,0.54
+1978-10-31,11.52,11.61,11.05,11.05,2629200,0.53
+1978-10-30,11.52,11.61,11.15,11.52,1419600,0.55
+1978-10-27,11.79,11.79,11.52,11.52,1029600,0.55
+1978-10-26,12.16,12.25,11.70,11.79,1956000,0.57
+1978-10-25,12.25,12.34,12.16,12.16,1623600,0.58
+1978-10-24,12.44,12.53,12.34,12.34,2025600,0.59
+1978-10-23,12.34,12.53,12.34,12.44,1276800,0.60
+1978-10-20,12.25,12.53,12.25,12.34,801600,0.59
+1978-10-19,12.62,12.71,12.25,12.25,2228400,0.59
+1978-10-18,12.99,12.99,12.62,12.62,867600,0.61
+1978-10-17,13.36,13.36,12.99,12.99,2384400,0.62
+1978-10-16,13.63,13.63,13.36,13.36,612000,0.64
+1978-10-13,13.63,13.63,13.54,13.63,818400,0.66
+1978-10-12,13.63,13.73,13.54,13.63,235200,0.66
+1978-10-11,13.63,13.63,13.54,13.63,1874400,0.66
+1978-10-10,13.82,13.82,13.63,13.73,621600,0.66
+1978-10-09,13.45,13.82,13.45,13.82,888000,0.66
+1978-10-06,13.36,13.54,13.36,13.45,487200,0.65
+1978-10-05,13.27,13.45,13.27,13.36,760800,0.64
+1978-10-04,13.17,13.27,13.17,13.27,361200,0.64
+1978-10-03,12.99,13.17,12.99,12.99,334800,0.62
+1978-10-02,13.08,13.08,12.90,12.99,565200,0.62
+1978-09-29,13.08,13.17,12.81,13.08,316800,0.63
+1978-09-28,13.17,13.17,13.08,13.08,556800,0.63
+1978-09-27,13.27,13.45,13.17,13.17,928800,0.63
+1978-09-26,13.36,13.36,13.27,13.27,1876800,0.64
+1978-09-25,13.27,13.45,13.08,13.36,476400,0.64
+1978-09-22,13.08,13.36,13.08,13.27,729600,0.64
+1978-09-21,13.36,13.36,13.08,13.08,880800,0.63
+1978-09-20,13.63,13.63,13.36,13.54,758400,0.65
+1978-09-19,13.63,13.63,13.54,13.63,740400,0.66
+1978-09-18,13.63,13.73,13.45,13.63,920400,0.66
+1978-09-15,13.63,13.73,13.54,13.63,656400,0.66
+1978-09-14,13.91,13.91,13.63,13.63,1642800,0.66
+1978-09-13,13.73,14.09,13.73,14.00,2514000,0.67
+1978-09-12,13.73,13.73,13.63,13.73,982800,0.66
+1978-09-11,13.45,13.82,13.45,13.73,1624800,0.66
+1978-09-08,13.54,13.63,13.36,13.45,1062000,0.65
+1978-09-07,13.45,13.54,13.36,13.54,930000,0.65
+1978-09-06,13.27,13.54,13.27,13.45,979200,0.65
+1978-09-05,13.45,13.45,13.27,13.27,1263600,0.64
+1978-09-01,13.27,13.54,13.27,13.45,312000,0.65
+1978-08-31,13.17,13.54,12.81,13.27,1958400,0.64
+1978-08-30,13.36,13.36,13.08,13.17,762000,0.63
+1978-08-29,13.54,13.54,13.36,13.45,345600,0.65
+1978-08-28,13.82,13.82,13.54,13.63,538800,0.66
+1978-08-25,13.73,13.91,13.73,13.82,1899600,0.66
+1978-08-24,13.54,13.91,13.54,13.63,1020000,0.66
+1978-08-23,13.63,13.73,13.54,13.54,678000,0.65
+1978-08-22,13.27,13.63,13.08,13.63,848400,0.66
+1978-08-21,13.36,13.45,13.17,13.27,1119600,0.64
+1978-08-18,13.54,13.54,13.27,13.36,778800,0.64
+1978-08-17,13.73,13.82,13.54,13.54,1945200,0.65
+1978-08-16,13.63,13.73,13.54,13.73,259200,0.66
+1978-08-15,13.73,13.73,13.45,13.63,800400,0.66
+1978-08-14,13.91,13.91,13.27,13.73,1381200,0.66
+1978-08-11,14.00,14.09,13.82,13.91,1378800,0.67
+1978-08-10,14.19,14.28,14.00,14.00,853200,0.67
+1978-08-09,14.19,14.37,14.19,14.19,3254400,0.68
+1978-08-08,14.28,14.28,14.19,14.19,691200,0.68
+1978-08-07,14.28,14.46,14.28,14.37,391200,0.69
+1978-08-04,14.28,14.46,14.19,14.28,1388400,0.69
+1978-08-03,14.00,14.46,14.00,14.28,3732000,0.69
+1978-08-02,13.82,14.00,13.82,13.91,916800,0.67
+1978-08-01,13.82,14.00,13.82,13.82,846000,0.66
+1978-07-31,13.73,13.91,13.73,13.73,748800,0.66
+1978-07-28,13.73,13.82,13.54,13.73,798000,0.66
+1978-07-27,13.54,13.73,13.45,13.73,1160400,0.66
+1978-07-26,13.27,13.63,13.27,13.54,2005200,0.65
+1978-07-25,13.17,13.36,13.17,13.27,156000,0.64
+1978-07-24,13.27,13.27,13.17,13.17,502800,0.63
+1978-07-21,13.27,13.36,13.27,13.36,324000,0.64
+1978-07-20,13.27,13.45,13.27,13.27,360000,0.64
+1978-07-19,13.27,13.36,13.17,13.27,381600,0.64
+1978-07-18,13.36,13.36,13.17,13.27,588000,0.64
+1978-07-17,13.08,13.54,12.99,13.36,1572000,0.64
+1978-07-14,12.90,13.17,12.90,13.08,784800,0.63
+1978-07-13,12.90,12.99,12.53,12.90,2587200,0.62
+1978-07-12,12.81,12.99,12.81,12.90,1750800,0.62
+1978-07-11,12.81,12.90,12.71,12.81,537600,0.62
+1978-07-10,12.81,12.90,12.71,12.81,266400,0.62
+1978-07-07,12.62,12.81,12.62,12.81,206400,0.62
+1978-07-06,12.71,12.71,12.53,12.62,1320000,0.61
+1978-07-05,12.99,12.99,12.71,12.81,759600,0.62
+1978-07-03,12.99,12.99,12.90,12.99,54000,0.62
+1978-06-30,12.90,13.08,12.90,12.99,867600,0.62
+1978-06-29,12.99,12.99,12.90,12.90,310800,0.62
+1978-06-28,12.90,12.99,12.90,12.99,320400,0.62
+1978-06-27,12.99,12.99,12.90,12.90,462000,0.62
+1978-06-26,12.99,13.08,12.81,13.08,1472400,0.63
+1978-06-23,12.99,13.08,12.99,12.99,1375200,0.62
+1978-06-22,12.90,12.99,12.90,12.99,1723200,0.62
+1978-06-21,12.99,12.99,12.90,12.90,669600,0.62
+1978-06-20,13.08,13.17,12.99,12.99,765600,0.62
+1978-06-19,13.17,13.17,12.99,13.08,580800,0.63
+1978-06-16,13.36,13.45,13.17,13.17,2208000,0.63
+1978-06-15,13.54,13.54,13.36,13.36,478800,0.64
+1978-06-14,13.54,13.63,13.54,13.63,1015200,0.66
+1978-06-13,13.45,13.54,13.36,13.54,3348000,0.65
+1978-06-12,13.36,13.45,13.27,13.45,1108800,0.65
+1978-06-09,13.17,13.36,13.08,13.36,706800,0.64
+1978-06-08,13.08,13.36,13.08,13.17,4870800,0.63
+1978-06-07,13.27,13.27,12.90,13.08,1447200,0.63
+1978-06-06,13.27,13.45,13.17,13.27,1150800,0.64
+1978-06-05,12.81,13.36,12.81,13.27,2121600,0.64
+1978-06-02,12.62,12.90,12.53,12.81,5281200,0.62
+1978-06-01,12.62,12.62,12.53,12.62,787200,0.61
+1978-05-31,12.62,12.62,12.53,12.62,968400,0.61
+1978-05-30,12.53,12.62,12.44,12.62,477600,0.61
+1978-05-26,12.34,12.53,12.25,12.53,1906800,0.60
+1978-05-25,12.44,12.44,12.25,12.34,972000,0.59
+1978-05-24,12.62,12.62,12.25,12.44,2620800,0.60
+1978-05-23,12.71,12.99,12.62,12.81,5766000,0.62
+1978-05-22,12.62,12.71,12.53,12.71,984000,0.61
+1978-05-19,12.53,12.81,12.44,12.62,5112000,0.61
+1978-05-18,12.07,12.62,12.07,12.53,5112000,0.60
+1978-05-17,11.88,12.07,11.79,11.88,4596000,0.57
+1978-05-16,11.79,11.88,11.70,11.88,877200,0.57
+1978-05-15,11.88,11.98,11.79,11.79,1586400,0.57
+1978-05-12,11.79,11.98,11.79,11.88,1218000,0.57
+1978-05-11,11.70,11.98,11.61,11.79,1969200,0.57
+1978-05-10,11.61,11.70,11.42,11.70,482400,0.56
+1978-05-09,11.42,11.61,11.42,11.61,825600,0.56
+1978-05-08,11.52,11.61,11.42,11.42,904800,0.55
+1978-05-05,11.42,11.52,11.42,11.52,765600,0.55
+1978-05-04,11.42,11.52,11.15,11.42,316800,0.55
+1978-05-03,11.61,11.61,11.42,11.42,540000,0.55
+1978-05-02,11.61,11.70,11.52,11.61,1383600,0.56
+1978-05-01,11.42,11.61,11.33,11.61,1710000,0.56
+1978-04-28,11.24,11.52,11.15,11.42,1669200,0.55
+1978-04-27,11.24,11.42,11.15,11.24,723600,0.54
+1978-04-26,11.24,11.42,11.15,11.24,1347600,0.54
+1978-04-25,11.24,11.42,11.15,11.24,918000,0.54
+1978-04-24,11.05,11.24,11.05,11.24,1515600,0.54
+1978-04-21,11.15,11.15,11.05,11.05,2221200,0.53
+1978-04-20,11.05,11.24,11.05,11.15,1282800,0.54
+1978-04-19,10.87,11.15,10.87,10.96,1062000,0.53
+1978-04-18,11.15,11.15,10.87,10.87,1240800,0.52
+1978-04-17,11.24,11.61,11.15,11.24,1748400,0.54
+1978-04-14,11.33,11.61,11.24,11.24,1026000,0.54
+1978-04-13,11.15,11.33,10.96,11.33,1551600,0.54
+1978-04-12,11.05,11.24,11.05,11.15,3260400,0.54
+1978-04-11,10.96,11.05,10.87,10.96,710400,0.53
+1978-04-10,10.87,11.05,10.87,10.96,957600,0.53
+1978-04-07,10.87,10.96,10.78,10.87,387600,0.52
+1978-04-06,10.96,10.96,10.69,10.87,576000,0.52
+1978-04-05,10.50,11.15,10.50,11.05,2428800,0.53
+1978-04-04,10.50,10.50,10.41,10.50,612000,0.50
+1978-04-03,10.41,10.50,10.32,10.50,715200,0.50
+1978-03-31,10.41,10.41,10.23,10.41,342000,0.50
+1978-03-30,10.50,10.59,10.32,10.41,652800,0.50
+1978-03-29,10.69,10.78,10.50,10.50,754800,0.50
+1978-03-28,10.69,10.69,10.59,10.69,274800,0.51
+1978-03-27,10.78,10.78,10.69,10.78,336000,0.52
+1978-03-23,10.69,10.78,10.59,10.78,165600,0.52
+1978-03-22,10.59,10.69,10.50,10.69,592800,0.51
+1978-03-21,10.59,10.69,10.50,10.59,874800,0.51
+1978-03-20,10.50,10.87,10.50,10.59,522000,0.51
+1978-03-17,10.41,10.50,10.41,10.50,122400,0.50
+1978-03-16,10.41,10.50,10.32,10.41,166800,0.50
+1978-03-15,10.59,10.69,10.32,10.41,1036800,0.50
+1978-03-14,10.69,10.78,10.59,10.59,1219200,0.51
+1978-03-13,10.59,10.78,10.50,10.69,586800,0.51
+1978-03-10,10.23,10.59,10.23,10.59,2564400,0.51
+1978-03-09,10.04,10.23,9.95,10.23,963600,0.49
+1978-03-08,10.04,10.13,9.95,10.04,920400,0.48
+1978-03-07,10.13,10.13,10.04,10.04,417600,0.48
+1978-03-06,10.13,10.13,10.04,10.13,1110000,0.49
+1978-03-03,10.23,10.32,10.13,10.13,276000,0.49
+1978-03-02,10.32,10.32,10.13,10.23,429600,0.49
+1978-03-01,10.04,10.32,10.04,10.32,280800,0.50
+1978-02-28,10.32,10.32,10.04,10.04,966000,0.48
+1978-02-27,10.69,10.69,10.41,10.41,556800,0.50
+1978-02-24,10.78,10.78,10.50,10.69,1534800,0.51
+1978-02-23,10.96,11.15,10.69,10.78,570000,0.52
+1978-02-22,11.24,11.24,10.96,10.96,381600,0.53
+1978-02-21,11.24,11.24,11.24,11.24,82800,0.54
+1978-02-17,11.15,11.33,11.15,11.24,124800,0.54
+1978-02-16,11.33,11.42,11.15,11.15,261600,0.54
+1978-02-15,11.33,11.42,11.33,11.33,122400,0.54
+1978-02-14,11.33,11.42,11.33,11.33,326400,0.54
+1978-02-13,11.42,11.42,11.33,11.33,584400,0.54
+1978-02-10,11.52,11.52,11.42,11.52,130800,0.55
+1978-02-09,11.52,11.52,11.42,11.52,190800,0.55
+1978-02-08,11.42,11.52,11.42,11.52,94800,0.55
+1978-02-07,11.42,11.52,11.42,11.42,75600,0.55
+1978-02-06,11.52,11.52,11.42,11.42,115200,0.55
+1978-02-03,11.61,11.61,11.42,11.52,256800,0.55
+1978-02-02,11.52,11.61,11.52,11.61,550800,0.56
+1978-02-01,11.42,11.52,11.42,11.42,452400,0.55
+1978-01-31,11.42,11.52,11.42,11.42,583200,0.55
+1978-01-30,11.33,11.52,11.33,11.42,543600,0.55
+1978-01-27,11.42,11.42,11.33,11.33,240000,0.54
+1978-01-26,11.52,11.52,11.42,11.42,417600,0.55
+1978-01-25,11.24,11.42,11.24,11.42,434400,0.55
+1978-01-24,11.33,11.33,11.24,11.24,86400,0.54
+1978-01-23,11.24,11.33,11.15,11.33,187200,0.54
+1978-01-20,11.24,11.33,11.24,11.24,66000,0.54
+1978-01-19,11.33,11.33,11.24,11.24,110400,0.54
+1978-01-18,11.24,11.33,11.24,11.33,1875600,0.54
+1978-01-17,11.05,11.15,11.05,11.15,750000,0.54
+1978-01-16,10.96,11.15,10.96,11.05,540000,0.53
+1978-01-13,10.96,10.96,10.87,10.96,418800,0.53
+1978-01-12,10.78,10.96,10.78,10.96,608400,0.53
+1978-01-11,10.96,10.96,10.78,10.78,1027200,0.52
+1978-01-10,10.87,10.96,10.78,10.96,399600,0.53
+1978-01-09,10.96,10.96,10.78,10.87,673200,0.52
+1978-01-06,10.96,11.05,10.96,10.96,308400,0.53
+1978-01-05,11.05,11.15,10.96,10.96,264000,0.53
+1978-01-04,10.96,11.15,10.96,11.05,1284000,0.53
+1978-01-03,10.96,11.05,10.96,10.96,115200,0.53
+1977-12-30,10.96,11.05,10.96,10.96,398400,0.53
+1977-12-29,11.05,11.05,10.87,10.96,745200,0.53
+1977-12-28,11.15,11.15,10.96,11.05,996000,0.53
+1977-12-27,11.24,11.24,11.15,11.15,189600,0.54
+1977-12-23,11.05,11.24,11.05,11.24,624000,0.54
+1977-12-22,11.05,11.15,11.05,11.05,373200,0.53
+1977-12-21,10.96,11.24,10.96,11.05,1363200,0.53
+1977-12-20,10.87,10.96,10.87,10.96,710400,0.53
+1977-12-19,11.05,11.15,10.87,10.87,673200,0.52
+1977-12-16,11.15,11.24,10.96,11.05,386400,0.53
+1977-12-15,11.33,11.33,11.05,11.15,1608000,0.54
+1977-12-14,11.33,11.42,11.24,11.33,1962000,0.54
+1977-12-13,11.42,11.52,11.33,11.33,525600,0.54
+1977-12-12,11.42,11.61,11.42,11.42,566400,0.55
+1977-12-09,11.42,11.42,11.33,11.42,45600,0.55
+1977-12-08,11.33,11.52,11.24,11.42,435600,0.55
+1977-12-07,11.52,11.52,11.33,11.33,873600,0.54
+1977-12-06,11.70,11.70,11.42,11.61,253200,0.56
+1977-12-05,11.79,11.79,11.70,11.70,115200,0.56
+1977-12-02,11.79,11.79,11.70,11.79,236400,0.57
+1977-12-01,11.70,11.79,11.70,11.79,103200,0.57
+1977-11-30,11.70,11.70,11.61,11.70,192000,0.56
+1977-11-29,11.70,11.70,11.61,11.70,420000,0.56
+1977-11-28,11.88,11.98,11.70,11.70,372000,0.56
+1977-11-25,11.88,11.88,11.79,11.88,136800,0.57
+1977-11-23,11.70,11.98,11.70,11.98,892800,0.58
+1977-11-22,11.52,11.70,11.52,11.61,1084800,0.56
+1977-11-21,11.42,11.52,11.42,11.52,556800,0.55
+1977-11-18,11.42,11.52,11.42,11.42,204000,0.55
+1977-11-17,11.42,11.52,11.42,11.42,1300800,0.55
+1977-11-16,11.52,11.61,11.42,11.42,1960800,0.55
+1977-11-15,11.61,11.61,11.52,11.52,685200,0.55
+1977-11-14,11.61,11.61,11.52,11.61,470400,0.56
+1977-11-11,11.52,11.70,11.52,11.61,3292800,0.56
+1977-11-10,11.15,11.42,11.05,11.24,1454400,0.54
+1977-11-09,11.15,11.15,11.05,11.15,609600,0.54
+1977-11-08,11.24,11.24,11.05,11.15,543600,0.54
+1977-11-07,11.33,11.33,11.15,11.24,1118400,0.54
+1977-11-04,11.24,11.42,11.24,11.33,332400,0.54
+1977-11-03,11.15,11.24,11.15,11.24,108000,0.54
+1977-11-02,11.24,11.33,11.15,11.15,516000,0.54
+1977-11-01,11.33,11.42,11.24,11.24,250800,0.54
+1977-10-31,11.33,11.33,11.24,11.33,291600,0.54
+1977-10-28,11.33,11.33,11.24,11.33,870000,0.54
+1977-10-27,11.33,11.33,11.24,11.33,302400,0.54
+1977-10-26,11.05,11.33,11.05,11.33,1330800,0.54
+1977-10-25,11.05,11.15,10.96,11.05,703200,0.53
+1977-10-24,11.15,11.15,11.05,11.05,1177200,0.53
+1977-10-21,11.24,11.33,11.15,11.15,488400,0.54
+1977-10-20,11.42,11.52,11.24,11.24,825600,0.54
+1977-10-19,11.42,11.42,11.33,11.42,250800,0.55
+1977-10-18,11.42,11.42,11.33,11.42,313200,0.55
+1977-10-17,11.42,11.42,11.33,11.42,127200,0.55
+1977-10-14,11.61,11.61,11.33,11.42,1320000,0.55
+1977-10-13,11.42,11.61,11.33,11.61,643200,0.56
+1977-10-12,11.70,11.70,11.42,11.42,741600,0.55
+1977-10-11,11.98,11.98,11.70,11.70,416400,0.56
+1977-10-10,12.07,12.07,11.98,11.98,296400,0.58
+1977-10-07,12.07,12.16,12.07,12.16,112800,0.58
+1977-10-06,11.98,12.16,11.88,12.07,2781600,0.58
+1977-10-05,11.98,11.98,11.88,11.98,81600,0.58
+1977-10-04,11.88,11.98,11.88,11.98,644400,0.58
+1977-10-03,12.07,12.07,11.88,11.88,177600,0.57
+1977-09-30,11.88,12.07,11.79,12.07,1598400,0.58
+1977-09-29,11.79,11.88,11.70,11.88,488400,0.57
+1977-09-28,11.79,11.79,11.70,11.79,396000,0.57
+1977-09-27,11.88,11.88,11.79,11.88,182400,0.57
+1977-09-26,11.70,11.88,11.70,11.88,1184400,0.57
+1977-09-23,11.70,11.79,11.70,11.70,1270800,0.56
+1977-09-22,11.79,11.79,11.70,11.70,1497600,0.56
+1977-09-21,11.79,11.88,11.70,11.79,1165200,0.57
+1977-09-20,11.88,11.88,11.79,11.79,722400,0.57
+1977-09-19,11.88,11.88,11.79,11.88,433200,0.57
+1977-09-16,11.88,11.88,11.79,11.88,601200,0.57
+1977-09-15,11.88,11.98,11.79,11.88,1564800,0.57
+1977-09-14,11.79,11.98,11.79,11.88,766800,0.57
+1977-09-13,11.88,11.88,11.70,11.79,362400,0.57
+1977-09-12,11.79,11.88,11.70,11.88,1058400,0.57
+1977-09-09,11.79,11.79,11.61,11.79,192000,0.57
+1977-09-08,12.07,12.07,11.70,11.79,3249600,0.57
+1977-09-07,12.16,12.25,11.98,12.07,1215600,0.58
+1977-09-06,12.34,12.34,11.98,12.16,696000,0.58
+1977-09-02,12.34,12.44,12.34,12.44,415200,0.60
+1977-09-01,12.44,12.44,12.34,12.34,2977200,0.59
+1977-08-31,12.44,12.44,12.34,12.44,560400,0.60
+1977-08-30,12.44,12.53,12.34,12.53,1125600,0.60
+1977-08-29,12.44,12.44,12.34,12.44,490800,0.60
+1977-08-26,12.44,12.44,12.34,12.44,2264400,0.60
+1977-08-25,12.53,12.62,12.53,12.53,574800,0.60
+1977-08-24,12.53,12.62,12.44,12.53,580800,0.60
+1977-08-23,12.53,12.62,12.44,12.53,1381200,0.60
+1977-08-22,12.53,12.62,12.53,12.53,144000,0.60
+1977-08-19,12.53,12.62,12.53,12.53,1532400,0.60
+1977-08-18,12.53,12.53,12.44,12.53,757200,0.60
+1977-08-17,12.53,12.53,12.34,12.53,1304400,0.60
+1977-08-16,12.53,12.53,12.44,12.53,294000,0.60
+1977-08-15,12.53,12.53,12.44,12.53,549600,0.60
+1977-08-12,12.44,12.53,12.44,12.53,175200,0.60
+1977-08-11,12.53,12.53,12.44,12.44,708000,0.60
+1977-08-10,12.44,12.62,12.44,12.53,2463600,0.60
+1977-08-09,12.53,12.62,12.44,12.44,1346400,0.60
+1977-08-08,12.62,12.62,12.44,12.53,1724400,0.60
+1977-08-05,12.34,12.62,12.25,12.62,1512000,0.61
+1977-08-04,12.34,12.34,12.25,12.34,258000,0.59
+1977-08-03,12.34,12.34,12.25,12.34,522000,0.59
+1977-08-02,12.25,12.34,12.25,12.34,362400,0.59
+1977-08-01,12.25,12.34,12.25,12.25,235200,0.59
+1977-07-29,12.34,12.34,12.16,12.25,1054800,0.59
+1977-07-28,12.53,12.53,12.34,12.34,544800,0.59
+1977-07-27,12.71,12.81,12.53,12.53,678000,0.60
+1977-07-26,12.71,12.90,12.71,12.71,1194000,0.61
+1977-07-25,12.71,12.81,12.62,12.71,1552800,0.61
+1977-07-22,12.62,12.71,12.53,12.71,1201200,0.61
+1977-07-21,12.53,12.62,12.53,12.62,800400,0.61
+1977-07-20,12.53,12.62,12.53,12.53,1104000,0.60
+1977-07-19,12.53,12.62,12.53,12.53,585600,0.60
+1977-07-18,12.62,12.62,12.53,12.53,1383600,0.60
+1977-07-15,12.34,12.62,12.34,12.62,2187600,0.61
+1977-07-13,12.34,12.44,12.25,12.34,2138400,0.59
+1977-07-12,12.16,12.34,12.16,12.34,734400,0.59
+1977-07-11,12.25,12.34,12.16,12.16,1185600,0.58
+1977-07-08,12.34,12.34,12.25,12.25,543600,0.59
+1977-07-07,12.34,12.34,12.16,12.34,686400,0.59
+1977-07-06,12.34,12.34,12.16,12.34,684000,0.59
+1977-07-05,12.25,12.34,12.25,12.34,331200,0.59
+1977-07-01,12.25,12.34,12.16,12.16,183600,0.58
+1977-06-30,12.25,12.34,12.25,12.25,399600,0.59
+1977-06-29,12.34,12.34,12.16,12.25,787200,0.59
+1977-06-28,12.53,12.53,12.44,12.44,618000,0.60
+1977-06-27,12.44,12.62,12.34,12.53,2416800,0.60
+1977-06-24,12.34,12.44,12.34,12.44,1861200,0.60
+1977-06-23,12.16,12.34,12.16,12.25,1490400,0.59
+1977-06-22,11.98,12.34,11.88,12.16,4579200,0.58
+1977-06-21,11.79,11.98,11.79,11.98,3411600,0.58
+1977-06-20,11.61,11.79,11.52,11.79,1460400,0.57
+1977-06-17,11.70,11.70,11.52,11.61,1033200,0.56
+1977-06-16,11.61,11.70,11.52,11.70,1507200,0.56
+1977-06-15,11.79,11.79,11.61,11.61,2664000,0.56
+1977-06-14,11.70,11.79,11.70,11.79,1238400,0.57
+1977-06-13,11.52,11.70,11.52,11.70,2110800,0.56
+1977-06-10,11.61,11.61,11.52,11.52,861600,0.55
+1977-06-09,11.33,11.61,11.24,11.61,1656000,0.56
+1977-06-08,11.33,11.42,11.24,11.33,2505600,0.54
+1977-06-07,11.33,11.42,11.24,11.33,1078800,0.54
+1977-06-06,11.61,11.61,11.33,11.33,1947600,0.54
+1977-06-03,11.52,11.70,11.52,11.61,754800,0.56
+1977-06-02,11.61,11.70,11.52,11.52,964800,0.55
+1977-06-01,11.52,11.61,11.42,11.61,1051200,0.56
+1977-05-31,11.52,11.61,11.33,11.52,786000,0.55
+1977-05-27,11.42,11.61,11.42,11.52,196800,0.55
+1977-05-26,11.33,11.52,11.33,11.42,1106400,0.55
+1977-05-25,11.61,11.61,11.33,11.33,1830000,0.54
+1977-05-24,11.70,11.79,11.52,11.70,3207600,0.56
+1977-05-23,11.79,11.79,11.33,11.70,536400,0.56
+1977-05-20,11.70,11.79,11.70,11.79,843600,0.57
+1977-05-19,11.70,11.79,11.70,11.70,597600,0.56
+1977-05-18,11.70,11.79,11.61,11.70,812400,0.56
+1977-05-17,11.70,11.79,11.61,11.70,769200,0.56
+1977-05-16,11.61,11.70,11.52,11.70,664800,0.56
+1977-05-13,11.52,11.61,11.52,11.61,608400,0.56
+1977-05-12,11.61,11.61,11.52,11.52,355200,0.55
+1977-05-11,11.61,11.70,11.52,11.61,1503600,0.56
+1977-05-10,11.61,11.79,11.61,11.61,481200,0.56
+1977-05-09,11.52,11.61,11.52,11.61,369600,0.56
+1977-05-06,11.79,11.79,11.52,11.52,556800,0.55
+1977-05-05,11.79,11.88,11.70,11.79,300000,0.57
+1977-05-04,11.79,11.98,11.79,11.79,734400,0.57
+1977-05-03,11.79,11.88,11.79,11.79,745200,0.57
+1977-05-02,11.98,11.98,11.79,11.79,552000,0.57
+1977-04-29,12.07,12.07,11.88,11.98,1264800,0.58
+1977-04-28,11.98,12.07,11.98,12.07,266400,0.58
+1977-04-27,11.79,12.07,11.79,11.98,477600,0.58
+1977-04-26,11.79,11.88,11.79,11.79,682800,0.57
+1977-04-25,11.61,11.88,11.61,11.79,2194800,0.57
+1977-04-22,11.79,11.79,11.61,11.61,1896000,0.56
+1977-04-21,11.98,11.98,11.79,11.79,793200,0.57
+1977-04-20,11.88,11.98,11.79,11.98,1131600,0.58
+1977-04-19,11.88,11.88,11.79,11.88,528000,0.57
+1977-04-18,12.16,12.16,11.88,11.88,541200,0.57
+1977-04-15,12.07,12.16,12.07,12.16,442800,0.58
+1977-04-14,11.88,12.25,11.88,12.07,3885600,0.58
+1977-04-13,11.70,11.88,11.52,11.79,2517600,0.57
+1977-04-12,11.42,11.70,11.33,11.70,922800,0.56
+1977-04-11,11.42,11.42,11.33,11.42,380400,0.55
+1977-04-07,11.33,11.52,11.33,11.42,236400,0.55
+1977-04-06,11.33,11.42,11.33,11.33,808800,0.54
+1977-04-05,11.33,11.42,11.24,11.33,1168800,0.54
+1977-04-04,11.61,11.61,11.33,11.33,771600,0.54
+1977-04-01,11.52,11.61,11.52,11.61,534000,0.56
+1977-03-31,11.52,11.61,11.42,11.52,652800,0.55
+1977-03-30,11.61,11.61,11.52,11.52,565200,0.55
+1977-03-29,11.61,11.70,11.61,11.61,448800,0.56
+1977-03-28,11.70,11.70,11.61,11.61,430800,0.56
+1977-03-25,11.70,11.79,11.61,11.70,1273200,0.56
+1977-03-24,11.70,11.79,11.70,11.70,196800,0.56
+1977-03-23,11.79,11.88,11.70,11.70,249600,0.56
+1977-03-22,11.79,11.79,11.70,11.79,390000,0.57
+1977-03-21,11.88,11.88,11.61,11.79,3955200,0.57
+1977-03-18,11.88,11.88,11.79,11.88,700800,0.57
+1977-03-17,11.88,11.88,11.79,11.88,817200,0.57
+1977-03-16,11.88,11.98,11.88,11.98,600000,0.58
+1977-03-15,12.07,12.07,11.88,11.88,780000,0.57
+1977-03-14,11.98,12.07,11.98,12.07,320400,0.58
+1977-03-11,11.88,12.07,11.88,11.98,362400,0.58
+1977-03-10,11.88,11.98,11.88,11.88,960000,0.57
+1977-03-09,11.98,11.98,11.88,11.88,334800,0.57
+1977-03-08,11.98,12.16,11.98,11.98,436800,0.58
+1977-03-07,11.70,11.98,11.70,11.98,920400,0.58
+1977-03-04,11.70,11.70,11.61,11.70,1368000,0.56
+1977-03-03,11.61,11.70,11.61,11.70,356400,0.56
+1977-03-02,11.61,11.70,11.61,11.61,1674000,0.56
+1977-03-01,11.79,11.88,11.61,11.61,1047600,0.56
+1977-02-28,11.88,11.88,11.79,11.79,1676400,0.57
+1977-02-25,12.07,12.07,11.79,11.88,998400,0.57
+1977-02-24,12.07,12.07,11.98,12.07,3504000,0.58
+1977-02-23,12.07,12.07,11.98,12.07,1888800,0.58
+1977-02-22,12.16,12.25,12.16,12.25,2042400,0.59
+1977-02-18,12.16,12.25,12.07,12.16,556800,0.58
+1977-02-17,12.16,12.25,11.98,12.16,606000,0.58
+1977-02-16,12.16,12.25,12.16,12.16,614400,0.58
+1977-02-15,11.98,12.16,11.88,12.16,1220400,0.58
+1977-02-14,11.79,11.98,11.79,11.98,720000,0.58
+1977-02-11,11.79,11.88,11.79,11.79,278400,0.57
+1977-02-10,11.88,11.88,11.70,11.79,493200,0.57
+1977-02-09,11.88,11.98,11.79,11.88,210000,0.57
+1977-02-08,11.98,12.07,11.88,11.88,562800,0.57
+1977-02-07,11.88,11.98,11.79,11.98,748800,0.58
+1977-02-04,11.79,11.88,11.79,11.88,276000,0.57
+1977-02-03,11.79,11.98,11.70,11.79,720000,0.57
+1977-02-02,11.98,11.98,11.79,11.79,1988400,0.57
+1977-02-01,11.98,12.07,11.98,11.98,382800,0.58
+1977-01-31,12.16,12.16,11.98,11.98,970800,0.58
+1977-01-28,12.16,12.16,12.07,12.16,289200,0.58
+1977-01-27,12.25,12.25,12.07,12.16,694800,0.58
+1977-01-26,11.98,12.25,11.88,12.25,2548800,0.59
+1977-01-25,11.88,11.98,11.88,11.98,1428000,0.58
+1977-01-24,11.98,11.98,11.79,11.79,999600,0.57
+1977-01-21,11.79,12.07,11.79,11.98,1674000,0.58
+1977-01-20,11.98,12.07,11.79,11.79,1304400,0.57
+1977-01-19,11.98,12.07,11.98,11.98,645600,0.58
+1977-01-18,12.07,12.16,11.98,11.98,1296000,0.58
+1977-01-17,12.07,12.16,12.07,12.07,1389600,0.58
+1977-01-14,12.07,12.16,11.98,11.98,440400,0.58
+1977-01-13,12.07,12.16,11.98,12.07,1162800,0.58
+1977-01-12,11.98,12.07,11.98,12.07,547200,0.58
+1977-01-11,12.16,12.16,11.88,11.88,1026000,0.57
+1977-01-10,12.07,12.16,11.98,12.16,654000,0.58
+1977-01-07,12.07,12.07,11.98,12.07,853200,0.58
+1977-01-06,12.25,12.25,12.07,12.16,637200,0.58
+1977-01-05,12.44,12.44,12.16,12.34,696000,0.59
+1977-01-04,12.44,12.53,12.34,12.44,711600,0.60
+1977-01-03,12.44,12.62,12.44,12.44,716400,0.60
diff --git a/data/GE.txt b/data/GE.txt
new file mode 100644
index 0000000..cd8af75
--- /dev/null
+++ b/data/GE.txt
@@ -0,0 +1,12662 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,19.03,19.36,18.92,19.34,35520200,19.34
+2012-04-16,18.98,19.13,18.85,18.90,30059900,18.90
+2012-04-13,19.18,19.18,18.86,18.88,40312700,18.88
+2012-04-12,19.01,19.32,18.96,19.30,28215500,19.30
+2012-04-11,19.02,19.15,18.98,19.01,37828100,19.01
+2012-04-10,19.12,19.13,18.70,18.74,54450400,18.74
+2012-04-09,19.10,19.27,19.07,19.20,36361300,19.20
+2012-04-05,19.61,19.71,19.46,19.49,39963800,19.49
+2012-04-04,19.65,19.81,19.62,19.74,43693100,19.74
+2012-04-03,19.97,20.02,19.80,19.96,43797800,19.96
+2012-04-02,20.03,20.11,19.90,20.02,44169100,20.02
+2012-03-30,20.07,20.13,19.95,20.07,40966700,20.07
+2012-03-29,19.82,19.97,19.71,19.95,40663100,19.95
+2012-03-28,20.02,21.00,19.77,20.01,55431200,20.01
+2012-03-27,20.12,20.14,20.01,20.04,38321000,20.04
+2012-03-26,19.98,20.11,19.92,20.05,42963600,20.05
+2012-03-23,19.79,19.91,19.70,19.78,34212300,19.78
+2012-03-22,19.95,19.96,19.69,19.85,50758900,19.85
+2012-03-21,20.16,20.32,20.04,20.07,51101600,20.07
+2012-03-20,20.02,20.21,19.98,20.07,47535600,20.07
+2012-03-19,20.08,20.36,20.06,20.21,42727200,20.21
+2012-03-16,20.26,20.30,20.01,20.20,79237400,20.20
+2012-03-15,19.87,20.20,19.86,20.16,76328200,20.16
+2012-03-14,19.63,19.89,19.58,19.79,71352600,19.79
+2012-03-13,19.20,19.66,19.09,19.59,63925200,19.59
+2012-03-12,19.09,19.19,19.04,19.13,35349400,19.13
+2012-03-09,19.02,19.18,18.92,19.04,37479800,19.04
+2012-03-08,18.98,19.09,18.92,19.03,35984900,19.03
+2012-03-07,18.58,18.85,18.55,18.77,54451200,18.77
+2012-03-06,18.60,18.61,18.32,18.42,56249000,18.42
+2012-03-05,18.95,18.98,18.73,18.85,35572600,18.85
+2012-03-02,19.14,19.14,18.90,18.97,36230500,18.97
+2012-03-01,19.15,19.19,19.03,19.12,37334400,19.12
+2012-02-29,19.18,19.25,19.01,19.05,44658100,19.05
+2012-02-28,19.12,19.19,18.99,19.16,35022700,19.16
+2012-02-27,19.02,19.16,18.98,19.07,37521900,19.07
+2012-02-24,19.36,19.37,19.14,19.24,23924800,19.24
+2012-02-23,19.07,19.37,19.00,19.31,45628400,19.31
+2012-02-22,19.43,19.47,19.18,19.39,40878800,19.22
+2012-02-21,19.42,19.50,19.32,19.41,41924200,19.24
+2012-02-17,19.18,19.32,19.11,19.28,58076800,19.11
+2012-02-16,18.86,19.03,18.80,19.01,40510700,18.84
+2012-02-15,19.01,19.02,18.70,18.76,41438800,18.60
+2012-02-14,18.93,19.09,18.80,18.94,39229400,18.77
+2012-02-13,19.03,19.08,18.90,19.07,104299100,18.90
+2012-02-10,18.99,19.01,18.77,18.88,109544800,18.71
+2012-02-09,19.31,19.35,19.11,19.13,44183500,18.96
+2012-02-08,19.19,19.31,19.08,19.24,33680800,19.07
+2012-02-07,19.02,19.20,18.91,19.18,36040900,19.01
+2012-02-06,18.99,19.15,18.95,19.05,42735600,18.88
+2012-02-03,19.00,19.10,18.92,19.02,44877800,18.85
+2012-02-02,18.85,18.93,18.70,18.75,37813000,18.59
+2012-02-01,18.94,19.06,18.75,18.77,52016900,18.61
+2012-01-31,18.98,19.01,18.69,18.71,46240600,18.55
+2012-01-30,18.83,18.93,18.70,18.90,37731100,18.73
+2012-01-27,19.00,19.13,18.92,19.03,32611800,18.86
+2012-01-26,19.26,19.27,18.98,19.07,42493500,18.90
+2012-01-25,18.83,19.16,18.79,19.13,51250200,18.96
+2012-01-24,18.84,18.86,18.75,18.84,39736700,18.67
+2012-01-23,19.09,19.24,18.90,18.94,50584600,18.77
+2012-01-20,18.81,19.20,18.68,19.15,92432300,18.98
+2012-01-19,19.03,19.19,18.93,19.15,53907600,18.98
+2012-01-18,18.58,19.05,18.56,19.02,52912600,18.85
+2012-01-17,18.99,19.10,18.68,18.74,49206800,18.58
+2012-01-13,18.78,18.84,18.60,18.84,42037300,18.67
+2012-01-12,18.96,19.00,18.76,18.93,38957800,18.76
+2012-01-11,18.55,18.95,18.50,18.88,47868300,18.71
+2012-01-10,19.01,19.05,18.62,18.72,59344400,18.56
+2012-01-09,18.74,18.88,18.56,18.86,46987400,18.69
+2012-01-06,18.73,18.79,18.56,18.65,51069400,18.49
+2012-01-05,18.46,18.60,18.29,18.55,45819200,18.39
+2012-01-04,18.31,18.60,18.28,18.56,42754700,18.40
+2012-01-03,18.23,18.50,18.23,18.36,58706600,18.20
+2011-12-30,18.03,18.08,17.88,17.91,31407800,17.75
+2011-12-29,17.81,18.12,17.79,18.07,43267000,17.91
+2011-12-28,18.00,18.02,17.72,17.83,39272600,17.67
+2011-12-27,18.18,18.20,18.01,18.01,42257500,17.85
+2011-12-23,18.02,18.28,17.95,18.23,47090200,18.07
+2011-12-22,17.70,18.14,17.65,18.05,95632600,17.89
+2011-12-21,17.32,17.77,17.15,17.69,80282600,17.37
+2011-12-20,17.05,17.39,17.04,17.28,61471300,16.96
+2011-12-19,16.97,17.10,16.79,16.86,66302900,16.55
+2011-12-16,16.94,17.09,16.91,17.01,96488000,16.70
+2011-12-15,16.82,16.87,16.59,16.79,61429400,16.48
+2011-12-14,16.34,16.77,16.30,16.61,89088200,16.31
+2011-12-13,16.56,16.72,16.30,16.42,73866400,16.12
+2011-12-12,16.71,16.86,16.32,16.46,179405500,16.16
+2011-12-09,16.38,16.98,16.36,16.84,85738000,16.53
+2011-12-08,16.58,16.65,16.25,16.31,79725100,16.01
+2011-12-07,16.68,16.83,16.53,16.74,65315800,16.43
+2011-12-06,16.50,16.92,16.47,16.72,83017300,16.41
+2011-12-05,16.35,16.50,16.18,16.33,61585000,16.03
+2011-12-02,16.04,16.30,16.04,16.09,68436300,15.80
+2011-12-01,15.89,16.00,15.73,15.91,58202800,15.62
+2011-11-30,15.31,15.91,15.26,15.91,98619800,15.62
+2011-11-29,14.91,15.15,14.82,14.92,80462600,14.65
+2011-11-28,15.23,15.25,14.68,14.80,77629600,14.53
+2011-11-25,14.76,15.02,14.70,14.70,23163700,14.43
+2011-11-23,14.91,14.95,14.72,14.73,66930300,14.46
+2011-11-22,15.29,15.29,14.98,14.99,74944700,14.72
+2011-11-21,15.48,15.49,15.20,15.24,67270300,14.96
+2011-11-18,15.77,15.85,15.62,15.65,46838700,15.36
+2011-11-17,15.98,16.05,15.50,15.64,67472900,15.35
+2011-11-16,16.07,16.25,15.92,15.95,52940400,15.66
+2011-11-15,16.03,16.32,16.03,16.20,39776400,15.90
+2011-11-14,16.22,16.28,16.02,16.10,40151400,15.81
+2011-11-11,16.24,16.47,16.23,16.30,50218600,16.00
+2011-11-10,16.08,16.19,15.97,16.06,59274100,15.77
+2011-11-09,16.15,16.19,15.75,15.85,78632100,15.56
+2011-11-08,16.44,16.49,16.26,16.48,53898500,16.18
+2011-11-07,16.37,16.43,16.11,16.39,41215300,16.09
+2011-11-04,16.55,16.56,16.23,16.39,41678500,16.09
+2011-11-03,16.52,16.69,16.36,16.67,54877700,16.37
+2011-11-02,16.37,16.52,16.16,16.25,48168500,15.95
+2011-11-01,16.13,16.35,15.97,16.02,89755300,15.73
+2011-10-31,16.98,17.01,16.70,16.71,49913000,16.40
+2011-10-28,17.19,17.34,17.11,17.25,57771700,16.93
+2011-10-27,16.96,17.50,16.81,17.37,110480000,17.05
+2011-10-26,16.41,16.51,16.22,16.35,66600600,16.05
+2011-10-25,16.46,16.49,16.05,16.22,82360800,15.92
+2011-10-24,16.37,16.69,16.32,16.45,67044200,16.15
+2011-10-21,16.37,16.53,16.13,16.31,113734400,16.01
+2011-10-20,16.57,16.80,16.33,16.63,55091400,16.33
+2011-10-19,16.71,16.87,16.41,16.52,51899200,16.22
+2011-10-18,16.25,16.98,16.24,16.71,65453400,16.40
+2011-10-17,16.49,16.60,16.19,16.23,46868400,15.93
+2011-10-14,16.42,16.65,16.40,16.60,45134200,16.30
+2011-10-13,16.23,16.31,16.02,16.22,46136100,15.92
+2011-10-12,16.25,16.58,16.25,16.40,61755100,16.10
+2011-10-11,15.98,16.22,15.96,16.14,45999500,15.84
+2011-10-10,15.79,16.14,15.76,16.14,56216400,15.84
+2011-10-07,15.70,15.74,15.24,15.50,65569100,15.22
+2011-10-06,15.27,15.54,14.96,15.53,64943200,15.25
+2011-10-05,14.94,15.33,14.75,15.27,79536800,14.99
+2011-10-04,14.49,14.91,14.02,14.86,112000000,14.59
+2011-10-03,15.10,15.39,14.68,14.69,92701600,14.42
+2011-09-30,15.65,15.73,15.19,15.22,75779600,14.94
+2011-09-29,15.82,15.95,15.50,15.86,60693300,15.57
+2011-09-28,15.75,16.00,15.42,15.45,57403100,15.17
+2011-09-27,15.81,16.07,15.67,15.76,80391600,15.47
+2011-09-26,15.40,15.62,15.07,15.57,93900700,15.29
+2011-09-23,14.90,15.25,14.86,15.21,65513500,14.93
+2011-09-22,14.96,15.22,14.82,15.04,113698400,14.76
+2011-09-21,15.97,16.07,15.36,15.38,74360800,15.10
+2011-09-20,16.25,16.45,16.04,16.04,56235500,15.75
+2011-09-19,15.98,16.27,15.87,16.18,54153600,15.88
+2011-09-16,16.22,16.40,16.07,16.33,89205000,16.03
+2011-09-15,15.90,16.10,15.84,16.08,67326400,15.79
+2011-09-14,15.48,16.04,15.20,15.79,91340600,15.35
+2011-09-13,15.02,15.46,14.86,15.41,83300700,14.98
+2011-09-12,15.01,15.29,14.72,15.01,169797200,14.60
+2011-09-09,15.38,15.46,15.03,15.09,144441000,14.67
+2011-09-08,15.69,15.83,15.49,15.59,117920800,15.16
+2011-09-07,15.50,15.85,15.44,15.80,60239400,15.36
+2011-09-06,15.25,15.29,15.00,15.25,97466600,14.83
+2011-09-02,15.85,15.92,15.55,15.76,61743900,15.32
+2011-09-01,16.31,16.45,16.15,16.20,61216700,15.75
+2011-08-31,16.24,16.49,16.16,16.31,62871400,15.86
+2011-08-30,15.95,16.24,15.75,16.12,48557100,15.67
+2011-08-29,15.79,16.06,15.75,16.04,47760700,15.60
+2011-08-26,15.40,15.68,15.10,15.54,62364800,15.11
+2011-08-25,15.94,16.05,15.34,15.45,67825000,15.02
+2011-08-24,15.48,15.75,15.42,15.72,65400300,15.29
+2011-08-23,15.17,15.54,15.11,15.54,70118500,15.11
+2011-08-22,15.55,15.55,15.05,15.11,69430700,14.69
+2011-08-19,15.10,15.61,15.03,15.09,79700900,14.67
+2011-08-18,15.74,15.78,15.20,15.34,118394000,14.92
+2011-08-17,16.30,16.54,16.08,16.23,50792600,15.78
+2011-08-16,16.24,16.27,15.95,16.15,59329200,15.70
+2011-08-15,16.17,16.41,16.08,16.39,65282900,15.94
+2011-08-12,16.04,16.12,15.79,15.88,74802300,15.44
+2011-08-11,15.15,15.92,15.00,15.68,131813100,15.25
+2011-08-10,15.85,15.89,15.01,15.09,134801200,14.67
+2011-08-09,15.59,15.96,14.82,15.96,198450900,15.52
+2011-08-08,15.67,16.13,15.30,15.43,173633800,15.00
+2011-08-05,16.66,16.95,16.10,16.51,124296300,16.05
+2011-08-04,17.19,17.27,16.42,16.47,128116500,16.02
+2011-08-03,17.25,17.50,17.06,17.47,86173900,16.99
+2011-08-02,17.74,17.88,17.16,17.21,96869900,16.73
+2011-08-01,18.39,18.42,17.68,17.97,69100600,17.47
+2011-07-29,17.99,18.11,17.78,17.91,70156400,17.42
+2011-07-28,18.14,18.46,18.09,18.11,48680000,17.61
+2011-07-27,18.47,18.51,18.05,18.11,78142300,17.61
+2011-07-26,19.00,19.04,18.50,18.56,68353200,18.05
+2011-07-25,18.97,19.14,18.85,18.96,43817900,18.44
+2011-07-22,19.43,19.53,18.95,19.04,82155400,18.51
+2011-07-21,18.98,19.28,18.86,19.16,67141700,18.63
+2011-07-20,18.75,18.91,18.60,18.79,48555100,18.27
+2011-07-19,18.40,18.64,18.35,18.58,45677700,18.07
+2011-07-18,18.33,18.39,18.16,18.29,39556500,17.78
+2011-07-15,18.55,18.68,18.29,18.41,50540700,17.90
+2011-07-14,18.65,18.80,18.47,18.53,43745500,18.02
+2011-07-13,18.53,18.83,18.50,18.51,57145900,18.00
+2011-07-12,18.43,18.66,18.38,18.38,47154100,17.87
+2011-07-11,18.72,18.78,18.50,18.63,46550900,18.12
+2011-07-08,19.08,19.10,18.85,18.99,54652200,18.47
+2011-07-07,19.23,19.45,19.14,19.30,44970100,18.77
+2011-07-06,18.97,19.10,18.96,19.05,31582100,18.52
+2011-07-05,19.22,19.25,18.91,19.04,41903800,18.51
+2011-07-01,18.86,19.26,18.75,19.20,55868500,18.67
+2011-06-30,18.59,18.90,18.56,18.86,45061800,18.34
+2011-06-29,18.54,18.61,18.40,18.56,38788100,18.05
+2011-06-28,18.33,18.44,18.16,18.44,38698400,17.93
+2011-06-27,18.01,18.42,18.00,18.28,46444800,17.78
+2011-06-24,18.42,18.43,17.97,17.97,80824300,17.47
+2011-06-23,18.34,18.39,18.01,18.38,69354500,17.87
+2011-06-22,18.69,18.81,18.56,18.56,48077400,18.05
+2011-06-21,18.60,18.94,18.56,18.81,58789300,18.29
+2011-06-20,18.34,18.56,18.30,18.48,38897300,17.97
+2011-06-17,18.63,18.69,18.34,18.49,56448100,17.98
+2011-06-16,18.21,18.61,18.20,18.44,55083800,17.93
+2011-06-15,18.47,18.67,18.32,18.39,58463500,17.74
+2011-06-14,18.53,18.75,18.50,18.60,49358900,17.94
+2011-06-13,18.39,18.52,18.22,18.39,42454200,17.74
+2011-06-10,18.51,18.52,18.14,18.32,55838300,17.67
+2011-06-09,18.55,18.76,18.49,18.58,39389600,17.92
+2011-06-08,18.49,18.67,18.40,18.51,52213200,17.85
+2011-06-07,18.54,18.70,18.47,18.48,52893600,17.82
+2011-06-06,18.71,18.80,18.39,18.46,60470300,17.80
+2011-06-03,18.83,18.99,18.75,18.82,49105600,18.15
+2011-06-02,19.16,19.28,18.94,19.09,40259000,18.41
+2011-06-01,19.47,19.60,19.10,19.13,65012000,18.45
+2011-05-31,19.68,19.72,19.48,19.64,53175000,18.94
+2011-05-27,19.49,19.58,19.42,19.44,30223600,18.75
+2011-05-26,19.13,19.49,19.13,19.42,41607600,18.73
+2011-05-25,19.22,19.36,18.97,19.22,43028200,18.54
+2011-05-24,19.43,19.52,19.05,19.10,45704600,18.42
+2011-05-23,19.32,19.48,19.13,19.39,39020600,18.70
+2011-05-20,19.93,19.94,19.58,19.62,45530600,18.92
+2011-05-19,19.87,20.05,19.84,19.96,42815300,19.25
+2011-05-18,19.59,19.87,19.41,19.76,46121100,19.06
+2011-05-17,19.62,19.73,19.46,19.59,47528800,18.89
+2011-05-16,19.85,19.99,19.68,19.76,45796700,19.06
+2011-05-13,20.12,20.14,19.76,19.89,42200000,19.18
+2011-05-12,20.00,20.18,19.90,20.14,38329400,19.42
+2011-05-11,20.21,20.41,20.00,20.09,38489000,19.38
+2011-05-10,20.14,20.42,20.12,20.30,38180800,19.58
+2011-05-09,19.97,20.11,19.90,20.07,38193600,19.36
+2011-05-06,20.19,20.25,19.95,20.01,43648000,19.30
+2011-05-05,20.23,20.30,19.81,19.90,57273500,19.19
+2011-05-04,20.56,20.66,20.15,20.27,57890700,19.55
+2011-05-03,20.36,20.65,20.35,20.64,40067700,19.91
+2011-05-02,20.70,20.71,20.43,20.48,36122600,19.75
+2011-04-29,20.72,20.74,20.40,20.45,41487900,19.72
+2011-04-28,20.69,20.77,20.47,20.60,42110500,19.87
+2011-04-27,20.19,20.85,20.15,20.65,88328000,19.92
+2011-04-26,20.04,20.33,20.00,20.10,52508200,19.39
+2011-04-25,20.14,20.15,19.89,19.89,55752100,19.18
+2011-04-21,20.78,20.80,19.73,19.95,121690100,19.24
+2011-04-20,20.52,20.54,20.28,20.40,55587400,19.67
+2011-04-19,19.99,20.34,19.93,20.27,63496100,19.55
+2011-04-18,19.77,20.00,19.51,19.98,63596100,19.27
+2011-04-15,20.05,20.30,19.99,20.04,50138700,19.33
+2011-04-14,19.85,20.08,19.60,20.00,43989000,19.29
+2011-04-13,20.05,20.11,19.87,19.94,40049000,19.23
+2011-04-12,20.02,20.16,19.80,20.01,48751300,19.30
+2011-04-11,20.24,20.37,20.08,20.18,29291200,19.46
+2011-04-08,20.49,20.52,20.07,20.19,48510400,19.47
+2011-04-07,20.49,20.50,20.19,20.35,52143500,19.63
+2011-04-06,20.57,20.62,20.37,20.55,50881300,19.82
+2011-04-05,20.48,20.63,20.30,20.33,41601500,19.61
+2011-04-04,20.73,20.75,20.44,20.53,45418200,19.80
+2011-04-01,20.14,20.50,20.12,20.34,48400000,19.62
+2011-03-31,20.08,20.15,19.96,20.05,40940200,19.34
+2011-03-30,19.98,20.28,19.93,20.11,46951900,19.40
+2011-03-29,19.66,19.91,19.53,19.86,36038700,19.15
+2011-03-28,19.81,19.88,19.66,19.75,35446300,19.05
+2011-03-25,19.85,19.93,19.69,19.75,40071500,19.05
+2011-03-24,19.68,19.80,19.48,19.78,43792700,19.08
+2011-03-23,19.45,19.56,19.25,19.53,44283900,18.84
+2011-03-22,19.77,19.77,19.47,19.49,46497100,18.80
+2011-03-21,19.68,19.80,19.55,19.72,53008400,19.02
+2011-03-18,19.64,19.75,19.22,19.25,79966100,18.57
+2011-03-17,19.27,19.63,19.06,19.22,83550600,18.54
+2011-03-16,19.38,19.51,18.71,18.95,132048700,18.28
+2011-03-15,18.84,19.76,18.60,19.61,133519100,18.91
+2011-03-14,19.96,20.09,19.45,19.92,91174400,19.21
+2011-03-11,19.95,20.48,19.94,20.36,56137100,19.64
+2011-03-10,20.26,20.53,20.03,20.10,80762600,19.39
+2011-03-09,20.58,20.71,20.30,20.63,49719800,19.90
+2011-03-08,20.43,20.79,20.26,20.63,50341600,19.90
+2011-03-07,20.40,20.59,20.01,20.38,66376800,19.66
+2011-03-04,20.85,20.86,20.19,20.37,61144400,19.65
+2011-03-03,20.88,20.93,20.70,20.75,46217400,20.01
+2011-03-02,20.18,20.64,20.16,20.32,49105000,19.60
+2011-03-01,21.12,21.17,20.24,20.25,61993100,19.53
+2011-02-28,20.95,21.07,20.82,20.92,42652700,20.18
+2011-02-25,20.71,20.88,20.50,20.82,45687200,20.08
+2011-02-24,20.12,20.65,20.10,20.58,65330200,19.85
+2011-02-23,20.52,20.69,20.08,20.37,84940300,19.51
+2011-02-22,20.88,21.21,20.66,20.82,72520300,19.94
+2011-02-18,21.54,21.60,21.30,21.44,45484200,20.54
+2011-02-17,21.28,21.58,21.26,21.52,36657900,20.61
+2011-02-16,21.42,21.49,21.25,21.44,39009500,20.54
+2011-02-15,21.45,21.49,21.24,21.46,39619000,20.55
+2011-02-14,21.51,21.65,21.45,21.50,43403200,20.59
+2011-02-11,21.04,21.44,21.03,21.33,40655400,20.43
+2011-02-10,21.17,21.31,20.94,21.27,50215400,20.37
+2011-02-09,21.30,21.43,21.06,21.31,61056600,20.41
+2011-02-08,20.96,21.31,20.91,21.28,54940300,20.38
+2011-02-07,20.77,21.00,20.73,20.87,45386900,19.99
+2011-02-04,20.79,20.80,20.40,20.56,43108100,19.69
+2011-02-03,20.65,20.77,20.42,20.75,41117700,19.87
+2011-02-02,20.84,20.96,20.65,20.71,42276300,19.84
+2011-02-01,20.38,20.90,20.30,20.80,68304300,19.92
+2011-01-31,20.13,20.29,20.10,20.14,51723400,19.29
+2011-01-28,20.39,20.74,20.12,20.20,102189700,19.35
+2011-01-27,19.96,20.33,19.90,20.28,67840600,19.42
+2011-01-26,20.18,20.20,19.92,19.92,67753600,19.08
+2011-01-25,19.98,20.28,19.80,19.98,100987100,19.14
+2011-01-24,19.93,20.12,19.74,20.04,98547300,19.19
+2011-01-21,19.31,19.97,19.25,19.74,229080200,18.91
+2011-01-20,18.46,18.59,18.17,18.43,67732800,17.65
+2011-01-19,18.61,18.64,18.19,18.33,82190100,17.56
+2011-01-18,18.98,18.99,18.56,18.60,70505900,17.82
+2011-01-14,18.61,18.84,18.55,18.82,42235700,18.03
+2011-01-13,18.73,18.80,18.56,18.60,44802900,17.82
+2011-01-12,18.57,18.73,18.48,18.67,61213300,17.88
+2011-01-11,18.71,18.81,18.58,18.63,46593300,17.84
+2011-01-10,18.61,18.75,18.46,18.51,62996500,17.73
+2011-01-07,18.58,18.66,18.20,18.43,57336500,17.65
+2011-01-06,18.69,18.72,18.42,18.56,39640100,17.78
+2011-01-05,18.52,18.72,18.42,18.64,51322400,17.85
+2011-01-04,18.34,18.61,18.12,18.61,79019500,17.83
+2011-01-03,18.49,18.50,18.22,18.28,52828200,17.51
+2010-12-31,18.15,18.35,18.13,18.29,27074100,17.52
+2010-12-30,18.28,18.35,18.16,18.19,28894300,17.42
+2010-12-29,18.37,18.49,18.26,18.27,34569300,17.50
+2010-12-28,18.21,18.41,18.16,18.32,47724000,17.55
+2010-12-27,17.92,18.23,17.92,18.19,33318000,17.42
+2010-12-23,18.00,18.15,17.98,18.04,30958900,17.28
+2010-12-22,17.83,18.08,17.82,18.06,42977200,17.30
+2010-12-21,17.78,18.00,17.74,17.90,41837000,17.01
+2010-12-20,17.77,17.80,17.65,17.70,40548600,16.82
+2010-12-17,17.73,17.77,17.57,17.70,65250600,16.82
+2010-12-16,17.53,17.87,17.47,17.77,53915300,16.89
+2010-12-15,17.64,17.71,17.37,17.49,70749600,16.62
+2010-12-14,17.66,17.90,17.58,17.69,76366600,16.81
+2010-12-13,17.89,17.90,17.55,17.62,67875600,16.74
+2010-12-10,17.22,17.88,17.20,17.72,125890700,16.84
+2010-12-09,17.21,17.23,17.06,17.13,39089700,16.28
+2010-12-08,17.01,17.13,16.86,17.04,47551200,16.19
+2010-12-07,16.92,17.28,16.88,17.03,96459900,16.18
+2010-12-06,16.70,16.86,16.63,16.70,58776400,15.87
+2010-12-03,16.49,16.80,16.46,16.78,50259400,15.95
+2010-12-02,16.29,16.68,16.28,16.68,80788100,15.85
+2010-12-01,16.03,16.30,16.03,16.30,68945200,15.49
+2010-11-30,15.75,15.95,15.72,15.83,53884800,15.04
+2010-11-29,15.73,16.05,15.68,15.97,56507800,15.18
+2010-11-26,15.78,15.88,15.75,15.80,17440100,15.02
+2010-11-24,15.81,15.98,15.78,15.94,42404100,15.15
+2010-11-23,15.83,15.89,15.63,15.76,55949000,14.98
+2010-11-22,16.14,16.14,15.78,16.03,65706700,15.23
+2010-11-19,16.06,16.23,15.95,16.22,49262500,15.41
+2010-11-18,16.00,16.20,16.00,16.04,50090500,15.24
+2010-11-17,15.87,15.92,15.76,15.81,36296500,15.02
+2010-11-16,16.14,16.16,15.76,15.86,73949100,15.07
+2010-11-15,16.23,16.43,16.18,16.20,39185900,15.40
+2010-11-12,16.25,16.39,16.11,16.25,48319000,15.44
+2010-11-11,16.44,16.52,16.22,16.35,46617600,15.54
+2010-11-10,16.64,16.67,16.37,16.55,49697700,15.73
+2010-11-09,16.82,16.82,16.54,16.62,49927700,15.79
+2010-11-08,16.62,16.84,16.62,16.71,47818100,15.88
+2010-11-05,16.52,16.86,16.51,16.73,69827400,15.90
+2010-11-04,16.20,16.59,16.18,16.51,87201200,15.69
+2010-11-03,15.96,16.10,15.88,16.06,65760400,15.26
+2010-11-02,16.00,16.07,15.88,15.94,50545400,15.15
+2010-11-01,16.09,16.18,15.88,15.95,52855400,15.16
+2010-10-29,16.07,16.13,15.98,16.02,38174400,15.22
+2010-10-28,16.22,16.30,16.03,16.08,44263400,15.28
+2010-10-27,16.06,16.14,15.99,16.11,50623000,15.31
+2010-10-26,16.06,16.32,16.03,16.16,49392700,15.36
+2010-10-25,16.26,16.32,16.06,16.06,53601800,15.26
+2010-10-22,16.11,16.20,16.01,16.06,31318800,15.26
+2010-10-21,16.09,16.37,16.02,16.10,59414700,15.30
+2010-10-20,16.19,16.20,15.88,16.05,69654600,15.25
+2010-10-19,16.10,16.26,15.98,16.07,74162600,15.27
+2010-10-18,16.31,16.34,16.10,16.25,67489100,15.44
+2010-10-15,16.78,16.79,16.15,16.30,205160900,15.49
+2010-10-14,17.39,17.39,16.97,17.16,57886000,16.31
+2010-10-13,17.30,17.49,17.18,17.28,60806900,16.42
+2010-10-12,16.97,17.30,16.94,17.19,64773500,16.34
+2010-10-11,17.24,17.26,16.92,16.96,52275300,16.12
+2010-10-08,17.13,17.29,17.03,17.12,51548400,16.27
+2010-10-07,17.00,17.12,16.85,17.05,58598400,16.20
+2010-10-06,16.49,17.00,16.46,16.90,74000100,16.06
+2010-10-05,16.25,16.58,16.19,16.51,62611900,15.69
+2010-10-04,16.31,16.37,16.00,16.10,45834600,15.30
+2010-10-01,16.40,16.53,16.26,16.36,48433400,15.55
+2010-09-30,16.46,16.69,16.15,16.25,59002500,15.44
+2010-09-29,16.34,16.46,16.24,16.36,44123900,15.55
+2010-09-28,16.43,16.52,16.14,16.44,53876900,15.62
+2010-09-27,16.65,16.65,16.40,16.43,40568000,15.61
+2010-09-24,16.33,16.66,16.30,16.66,85029900,15.83
+2010-09-23,16.27,16.39,16.05,16.14,53179800,15.34
+2010-09-22,16.51,16.67,16.40,16.50,47439900,15.68
+2010-09-21,16.52,16.70,16.42,16.52,54155500,15.70
+2010-09-20,16.27,16.60,16.23,16.55,46091300,15.73
+2010-09-17,16.31,16.42,16.08,16.29,72500600,15.48
+2010-09-16,16.18,16.31,16.11,16.23,47072000,15.42
+2010-09-15,16.07,16.47,15.97,16.34,68556000,15.41
+2010-09-14,16.18,16.28,16.11,16.16,48159600,15.24
+2010-09-13,16.19,16.31,16.05,16.25,56310500,15.33
+2010-09-10,15.96,16.08,15.81,15.98,46637800,15.07
+2010-09-09,15.91,16.00,15.82,15.91,60506200,15.01
+2010-09-08,15.39,15.79,15.32,15.70,75069900,14.81
+2010-09-07,15.28,15.50,15.21,15.44,55365800,14.57
+2010-09-03,15.39,15.56,15.20,15.39,64341100,14.52
+2010-09-02,15.10,15.20,14.94,15.15,54433600,14.29
+2010-09-01,14.73,15.10,14.60,15.01,78042700,14.16
+2010-08-31,14.36,14.58,14.31,14.48,59224700,13.66
+2010-08-30,14.67,14.72,14.51,14.52,36583300,13.70
+2010-08-27,14.61,14.76,14.37,14.71,46473000,13.88
+2010-08-26,14.66,14.81,14.44,14.50,58285300,13.68
+2010-08-25,14.46,14.68,14.25,14.57,76783100,13.74
+2010-08-24,14.74,14.75,14.41,14.57,89666100,13.74
+2010-08-23,15.22,15.27,14.85,14.89,55581000,14.05
+2010-08-20,15.18,15.18,14.89,15.03,65402900,14.18
+2010-08-19,15.56,15.64,15.05,15.25,82336800,14.39
+2010-08-18,15.58,15.74,15.51,15.70,42302800,14.81
+2010-08-17,15.66,15.74,15.50,15.58,60908200,14.70
+2010-08-16,15.29,15.49,15.15,15.46,56429600,14.58
+2010-08-13,15.34,15.52,15.34,15.38,41650800,14.51
+2010-08-12,15.42,15.68,15.34,15.50,58243300,14.62
+2010-08-11,15.98,16.03,15.54,15.70,77164000,14.81
+2010-08-10,16.19,16.34,15.96,16.25,53236400,15.33
+2010-08-09,16.42,16.46,16.30,16.38,39918800,15.45
+2010-08-06,16.32,16.45,16.09,16.45,58954200,15.52
+2010-08-05,16.35,16.54,16.27,16.52,46596900,15.58
+2010-08-04,16.41,16.51,16.37,16.48,46124000,15.55
+2010-08-03,16.39,16.52,16.36,16.40,55092900,15.47
+2010-08-02,16.32,16.47,16.31,16.41,67412000,15.48
+2010-07-30,15.92,16.24,15.91,16.12,60130400,15.21
+2010-07-29,16.15,16.24,15.94,16.15,69783700,15.24
+2010-07-28,16.10,16.18,15.95,16.05,52479100,15.14
+2010-07-27,16.30,16.57,16.10,16.18,69942100,15.26
+2010-07-26,15.91,16.16,15.70,16.14,80950300,15.23
+2010-07-23,15.21,15.85,15.03,15.71,112735300,14.82
+2010-07-22,15.08,15.29,14.97,15.21,64300700,14.35
+2010-07-21,15.11,15.20,14.64,14.84,65021900,14.00
+2010-07-20,14.36,15.01,14.36,14.94,67279400,14.09
+2010-07-19,14.64,14.74,14.47,14.62,49073000,13.79
+2010-07-16,15.00,15.06,14.50,14.55,125415000,13.73
+2010-07-15,15.16,15.28,14.88,15.25,79329000,14.39
+2010-07-14,15.26,15.30,15.06,15.20,45725200,14.34
+2010-07-13,15.22,15.35,15.16,15.21,57860800,14.35
+2010-07-12,14.90,14.99,14.78,14.93,38390800,14.08
+2010-07-09,14.95,14.99,14.75,14.95,46094200,14.10
+2010-07-08,14.87,15.17,14.57,14.83,88427100,13.99
+2010-07-07,13.99,14.66,13.96,14.62,91711400,13.79
+2010-07-06,14.11,14.31,13.81,13.97,77154700,13.18
+2010-07-02,14.16,14.26,13.75,13.88,78544600,13.09
+2010-07-01,14.33,14.43,13.87,14.12,107077700,13.32
+2010-06-30,14.47,14.69,14.35,14.42,81568200,13.60
+2010-06-29,14.75,14.79,14.27,14.48,114904900,13.66
+2010-06-28,14.96,15.21,14.91,15.00,60445900,14.15
+2010-06-25,15.12,15.15,14.82,14.91,134229600,14.07
+2010-06-24,15.38,15.45,15.00,15.08,96299000,14.23
+2010-06-23,15.76,15.89,15.37,15.39,97574100,14.52
+2010-06-22,16.09,16.17,15.77,15.79,64982700,14.90
+2010-06-21,16.21,16.45,16.03,16.10,71221500,15.19
+2010-06-18,16.00,16.05,15.86,15.95,59328800,15.05
+2010-06-17,15.87,15.93,15.65,15.91,57041100,15.01
+2010-06-16,15.71,16.09,15.62,15.85,86647800,14.86
+2010-06-15,15.52,15.85,15.36,15.79,79088400,14.80
+2010-06-14,15.77,15.88,15.35,15.39,75734400,14.43
+2010-06-11,15.53,15.61,15.37,15.56,70851700,14.59
+2010-06-10,15.59,15.87,15.52,15.68,78615900,14.70
+2010-06-09,15.58,15.70,15.22,15.32,66853600,14.36
+2010-06-08,15.46,15.55,15.05,15.48,89376600,14.51
+2010-06-07,15.73,15.75,15.37,15.41,73216100,14.45
+2010-06-04,16.08,16.08,15.56,15.71,114420100,14.73
+2010-06-03,16.41,16.48,16.23,16.45,51837000,15.42
+2010-06-02,16.16,16.39,15.95,16.35,62848900,15.33
+2010-06-01,16.24,16.51,15.93,15.98,73128000,14.98
+2010-05-28,16.66,16.69,16.16,16.35,70383300,15.33
+2010-05-27,16.42,16.68,16.14,16.66,70118300,15.62
+2010-05-26,16.35,16.49,15.97,16.01,83279500,15.01
+2010-05-25,15.50,15.97,15.25,15.95,122232900,14.95
+2010-05-24,16.32,16.39,15.97,16.01,74129700,15.01
+2010-05-21,15.70,16.43,15.65,16.42,146375300,15.39
+2010-05-20,16.81,16.83,16.25,16.26,154436300,15.24
+2010-05-19,17.07,17.38,16.75,17.26,134943000,16.18
+2010-05-18,17.72,17.87,17.05,17.23,79492500,16.15
+2010-05-17,17.61,17.72,17.09,17.56,78754500,16.46
+2010-05-14,17.97,18.04,17.41,17.64,83715700,16.54
+2010-05-13,18.41,18.43,17.96,18.05,64312600,16.92
+2010-05-12,18.09,18.50,18.07,18.44,67907500,17.29
+2010-05-11,17.85,18.34,17.82,18.00,83503800,16.87
+2010-05-10,18.04,18.37,17.88,18.04,138171300,16.91
+2010-05-07,17.51,17.69,16.52,16.88,165465900,15.82
+2010-05-06,18.00,18.15,15.15,17.31,182122800,16.23
+2010-05-05,18.22,18.49,17.93,18.10,106999600,16.97
+2010-05-04,19.06,19.07,18.35,18.58,94123700,17.42
+2010-05-03,18.97,19.34,18.96,19.26,60157700,18.05
+2010-04-30,19.46,19.70,18.79,18.86,112133100,17.68
+2010-04-29,19.04,19.49,19.03,19.49,70066400,18.27
+2010-04-28,18.67,19.09,18.65,18.95,85006400,17.76
+2010-04-27,19.24,19.49,18.59,18.70,109629100,17.53
+2010-04-26,19.19,19.37,19.10,19.30,65712900,18.09
+2010-04-23,18.86,19.10,18.80,19.07,57777500,17.88
+2010-04-22,18.91,19.01,18.61,18.95,73044600,17.76
+2010-04-21,19.10,19.18,18.89,19.03,58407000,17.84
+2010-04-20,19.04,19.20,18.98,19.00,57666500,17.81
+2010-04-19,18.64,18.97,18.64,18.94,78156200,17.75
+2010-04-16,19.44,19.45,18.65,18.97,172374900,17.78
+2010-04-15,19.45,19.69,19.37,19.50,103121900,18.28
+2010-04-14,19.21,19.40,19.01,19.35,81959000,18.14
+2010-04-13,18.75,19.13,18.72,18.95,92585100,17.76
+2010-04-12,18.56,18.98,18.54,18.71,71700500,17.54
+2010-04-09,18.59,18.67,18.40,18.52,54612700,17.36
+2010-04-08,18.39,18.65,18.25,18.56,60592900,17.40
+2010-04-07,18.57,18.75,18.39,18.50,60464200,17.34
+2010-04-06,18.45,18.65,18.41,18.60,54106500,17.44
+2010-04-05,18.42,18.65,18.33,18.53,55879400,17.37
+2010-04-01,18.27,18.40,18.18,18.33,45478000,17.18
+2010-03-31,18.21,18.36,18.13,18.20,59216500,17.06
+2010-03-30,18.47,18.48,18.25,18.30,53168700,17.15
+2010-03-29,18.52,18.56,18.25,18.40,83916800,17.25
+2010-03-26,18.32,18.63,18.18,18.34,84380500,17.19
+2010-03-25,18.71,18.76,18.26,18.30,97668400,17.15
+2010-03-24,18.36,18.94,18.27,18.45,124241100,17.30
+2010-03-23,18.16,18.45,18.15,18.33,107580100,17.18
+2010-03-22,17.86,18.13,17.80,18.07,64940700,16.94
+2010-03-19,18.32,18.34,17.93,18.07,114772300,16.94
+2010-03-18,18.09,18.26,17.91,18.19,88515400,17.05
+2010-03-17,18.32,18.40,17.97,18.04,160499800,16.91
+2010-03-16,17.49,18.16,17.45,18.07,228571100,16.94
+2010-03-15,17.02,17.35,16.94,17.29,117951100,16.21
+2010-03-12,16.59,17.06,16.50,17.04,112875400,15.97
+2010-03-11,16.49,16.55,16.32,16.48,64905500,15.45
+2010-03-10,16.49,16.61,16.42,16.51,67843400,15.48
+2010-03-09,16.30,16.62,16.25,16.49,83685600,15.46
+2010-03-08,16.37,16.47,16.24,16.27,53676900,15.25
+2010-03-05,16.19,16.37,16.15,16.35,65183900,15.33
+2010-03-04,16.07,16.16,15.97,16.11,47132200,15.10
+2010-03-03,15.98,16.29,15.95,16.03,83817400,15.03
+2010-03-02,15.92,15.95,15.83,15.90,52587600,14.90
+2010-03-01,16.10,16.15,15.83,15.90,62798300,14.90
+2010-02-26,16.00,16.15,15.95,16.06,60564400,15.05
+2010-02-25,15.76,15.95,15.71,15.92,63364500,14.92
+2010-02-24,15.98,16.14,15.88,16.12,56650600,15.02
+2010-02-23,16.19,16.32,15.86,15.95,63371100,14.86
+2010-02-22,16.23,16.34,16.16,16.25,44988000,15.14
+2010-02-19,16.14,16.25,16.00,16.17,65201600,15.06
+2010-02-18,16.10,16.29,16.08,16.24,47333500,15.13
+2010-02-17,16.19,16.22,16.06,16.15,60553900,15.05
+2010-02-16,15.70,16.12,15.68,16.04,69444800,14.94
+2010-02-12,15.59,15.75,15.35,15.55,76503100,14.49
+2010-02-11,15.62,15.79,15.48,15.77,66896700,14.69
+2010-02-10,15.57,15.87,15.50,15.69,68377100,14.62
+2010-02-09,15.76,15.89,15.43,15.60,97580300,14.53
+2010-02-08,15.83,15.84,15.47,15.60,70487000,14.53
+2010-02-05,16.04,16.19,15.25,15.79,143503200,14.71
+2010-02-04,16.48,16.50,16.01,16.04,110099200,14.94
+2010-02-03,16.79,17.03,16.62,16.68,70778200,15.54
+2010-02-02,16.27,16.95,16.24,16.85,115749400,15.70
+2010-02-01,16.20,16.34,16.10,16.25,56940500,15.14
+2010-01-29,16.22,16.50,16.07,16.08,81158600,14.98
+2010-01-28,16.43,16.45,16.01,16.16,79136000,15.05
+2010-01-27,16.29,16.39,16.03,16.30,76850600,15.18
+2010-01-26,16.33,16.70,16.26,16.35,78017000,15.23
+2010-01-25,16.46,16.53,16.22,16.37,75160400,15.25
+2010-01-22,16.55,16.76,16.09,16.11,162677700,15.01
+2010-01-21,16.47,16.48,15.95,16.02,99151200,14.92
+2010-01-20,16.50,16.68,16.33,16.50,64495600,15.37
+2010-01-19,16.35,16.75,16.34,16.54,60697400,15.41
+2010-01-15,16.68,16.75,16.35,16.44,74108100,15.32
+2010-01-14,16.79,16.87,16.68,16.70,57361500,15.56
+2010-01-13,16.76,16.92,16.57,16.83,65342400,15.68
+2010-01-12,16.58,16.84,16.57,16.77,64622800,15.62
+2010-01-11,16.83,16.88,16.54,16.76,76675400,15.61
+2010-01-08,16.31,16.69,16.27,16.60,115112600,15.46
+2010-01-07,15.48,16.48,15.43,16.25,185472300,15.14
+2010-01-06,15.53,15.62,15.44,15.45,55464900,14.39
+2010-01-05,15.46,15.67,15.45,15.53,64550600,14.47
+2010-01-04,15.22,15.64,15.15,15.45,67079900,14.39
+2009-12-31,15.27,15.34,15.13,15.13,44531600,14.09
+2009-12-30,15.30,15.37,15.26,15.35,44950100,14.30
+2009-12-29,15.36,15.53,15.30,15.44,48387300,14.38
+2009-12-28,15.38,15.43,15.26,15.34,45744800,14.29
+2009-12-24,15.38,15.48,15.36,15.44,18580200,14.38
+2009-12-23,15.46,15.48,15.31,15.41,42340800,14.36
+2009-12-22,15.57,15.69,15.43,15.48,48167300,14.33
+2009-12-21,15.69,15.79,15.54,15.57,53132700,14.41
+2009-12-18,15.91,15.91,15.59,15.59,79202500,14.43
+2009-12-17,15.59,15.95,15.55,15.79,68273700,14.61
+2009-12-16,15.80,15.85,15.66,15.69,72544500,14.52
+2009-12-15,15.83,16.02,15.65,15.75,79241300,14.58
+2009-12-14,15.98,16.07,15.92,15.95,43857500,14.76
+2009-12-11,15.72,16.00,15.69,15.92,56448700,14.74
+2009-12-10,15.81,15.85,15.55,15.61,55782100,14.45
+2009-12-09,15.73,15.79,15.52,15.66,58696600,14.49
+2009-12-08,15.90,15.93,15.65,15.72,78852200,14.55
+2009-12-07,16.07,16.24,16.01,16.08,64417400,14.88
+2009-12-04,16.34,16.49,16.06,16.20,88401700,14.99
+2009-12-03,16.12,16.31,16.00,16.00,74555800,14.81
+2009-12-02,16.12,16.22,15.96,16.07,65324700,14.87
+2009-12-01,16.27,16.35,15.96,16.17,98034300,14.97
+2009-11-30,15.82,16.06,15.81,16.02,70168500,14.83
+2009-11-27,15.49,16.08,15.30,15.94,60917600,14.75
+2009-11-25,16.24,16.25,16.04,16.18,48165600,14.98
+2009-11-24,16.08,16.20,15.92,16.12,80705400,14.92
+2009-11-23,15.83,16.04,15.83,16.02,73905500,14.83
+2009-11-20,15.66,15.72,15.45,15.59,63916000,14.43
+2009-11-19,15.92,15.96,15.57,15.76,69771300,14.59
+2009-11-18,16.01,16.14,15.95,16.09,47568800,14.89
+2009-11-17,15.96,16.08,15.89,16.02,52038500,14.83
+2009-11-16,15.80,16.19,15.77,16.00,98229400,14.81
+2009-11-13,15.76,15.80,15.56,15.66,65429800,14.49
+2009-11-12,15.80,15.94,15.66,15.75,65682000,14.58
+2009-11-11,15.94,15.97,15.65,15.83,71297400,14.65
+2009-11-10,15.95,15.99,15.48,15.78,73600100,14.61
+2009-11-09,15.70,15.92,15.60,15.85,102908900,14.67
+2009-11-06,14.98,15.49,14.83,15.33,165053400,14.19
+2009-11-05,14.28,14.55,14.21,14.43,70544100,13.36
+2009-11-04,14.44,14.59,14.15,14.19,80303600,13.13
+2009-11-03,14.20,14.47,14.17,14.32,77081700,13.25
+2009-11-02,14.30,14.59,14.19,14.47,101128000,13.39
+2009-10-30,14.93,14.94,14.15,14.26,129847100,13.20
+2009-10-29,14.54,14.99,14.46,14.87,83654200,13.76
+2009-10-28,14.77,14.82,14.35,14.42,107272800,13.35
+2009-10-27,15.07,15.14,14.86,14.93,87465200,13.82
+2009-10-26,15.24,15.45,14.83,15.01,96270900,13.89
+2009-10-23,15.37,15.40,15.11,15.20,88086700,14.07
+2009-10-22,15.50,15.58,15.11,15.34,125121400,14.20
+2009-10-21,15.51,15.95,15.50,15.53,96683600,14.37
+2009-10-20,15.80,15.82,15.47,15.58,101087500,14.42
+2009-10-19,16.05,16.13,15.80,15.84,99245700,14.66
+2009-10-16,16.35,16.41,15.85,16.08,182334800,14.88
+2009-10-15,16.79,16.84,16.48,16.79,92328900,15.54
+2009-10-14,16.77,16.87,16.56,16.84,92569500,15.59
+2009-10-13,16.32,16.54,16.08,16.39,70643000,15.17
+2009-10-12,16.36,16.49,16.27,16.33,58627300,15.11
+2009-10-09,16.20,16.37,16.10,16.18,70406900,14.98
+2009-10-08,16.46,16.55,16.20,16.22,77369500,15.01
+2009-10-07,16.03,16.32,15.91,16.16,60911500,14.96
+2009-10-06,16.14,16.40,16.00,16.08,95698000,14.88
+2009-10-05,15.59,15.91,15.51,15.83,74099100,14.65
+2009-10-02,15.45,15.66,15.15,15.36,133091800,14.22
+2009-10-01,16.31,16.39,15.95,15.97,113494100,14.78
+2009-09-30,16.83,16.86,16.31,16.42,120763600,15.20
+2009-09-29,16.91,17.09,16.67,16.71,80778200,15.47
+2009-09-28,16.47,16.91,16.44,16.76,73786600,15.51
+2009-09-25,16.35,16.57,16.06,16.37,103735800,15.15
+2009-09-24,17.06,17.17,16.34,16.58,123229300,15.35
+2009-09-23,17.17,17.50,16.95,17.00,134308100,15.73
+2009-09-22,17.06,17.19,16.91,17.01,95910500,15.74
+2009-09-21,16.43,16.89,16.24,16.76,109299100,15.51
+2009-09-18,16.88,16.88,16.43,16.50,123024100,15.27
+2009-09-17,16.97,17.52,16.35,16.66,255066600,15.42
+2009-09-16,16.39,17.18,16.33,17.00,268968200,15.64
+2009-09-15,15.49,16.15,15.48,16.00,209198600,14.72
+2009-09-14,14.55,15.41,14.40,15.35,139284100,14.12
+2009-09-11,14.87,14.98,14.63,14.67,101219100,13.50
+2009-09-10,14.92,14.94,14.52,14.80,119880100,13.62
+2009-09-09,14.78,15.03,14.61,14.87,154055500,13.68
+2009-09-08,14.52,14.69,14.36,14.50,142954300,13.34
+2009-09-04,13.48,13.90,13.30,13.87,77231300,12.76
+2009-09-03,13.35,13.48,13.29,13.45,54457600,12.38
+2009-09-02,13.21,13.32,13.03,13.20,70407200,12.15
+2009-09-01,13.74,13.88,13.29,13.34,103474500,12.27
+2009-08-31,13.94,13.98,13.75,13.90,67090000,12.79
+2009-08-28,14.35,14.37,13.98,14.08,73884400,12.96
+2009-08-27,14.11,14.25,13.95,14.19,63817000,13.06
+2009-08-26,14.24,14.30,14.01,14.11,66641500,12.98
+2009-08-25,14.23,14.44,14.20,14.30,77119300,13.16
+2009-08-24,14.36,14.50,14.05,14.20,85598000,13.07
+2009-08-21,14.16,14.28,14.00,14.21,90618300,13.07
+2009-08-20,13.66,13.88,13.57,13.81,63880800,12.71
+2009-08-19,13.33,13.62,13.29,13.53,60359900,12.45
+2009-08-18,13.53,13.65,13.45,13.59,60136500,12.50
+2009-08-17,13.35,13.42,13.16,13.36,81281100,12.29
+2009-08-14,14.11,14.15,13.77,13.92,65673400,12.81
+2009-08-13,14.38,14.42,13.94,14.10,83782400,12.97
+2009-08-12,13.80,14.34,13.68,14.13,92351500,13.00
+2009-08-11,14.44,14.49,13.87,13.99,102723200,12.87
+2009-08-10,14.62,14.83,14.39,14.57,85713100,13.41
+2009-08-07,14.53,14.88,14.39,14.70,95766000,13.53
+2009-08-06,14.19,14.43,14.02,14.31,120219600,13.17
+2009-08-05,13.85,14.10,13.83,13.99,99715600,12.87
+2009-08-04,13.66,13.82,13.39,13.82,114349500,12.72
+2009-08-03,13.65,13.84,13.45,13.72,99030700,12.62
+2009-07-31,13.24,13.45,13.15,13.40,109292200,12.33
+2009-07-30,13.01,13.37,12.97,13.11,169052800,12.06
+2009-07-29,12.44,12.44,12.11,12.26,80036300,11.28
+2009-07-28,12.25,12.70,12.18,12.52,105512900,11.52
+2009-07-27,12.17,12.38,12.03,12.32,76994500,11.34
+2009-07-24,11.89,12.05,11.78,12.03,59733800,11.07
+2009-07-23,11.65,12.08,11.57,11.95,102342500,11.00
+2009-07-22,11.36,11.74,11.25,11.63,78154900,10.70
+2009-07-21,11.78,11.81,11.32,11.47,101208000,10.55
+2009-07-20,11.71,11.93,11.58,11.67,94415500,10.74
+2009-07-17,11.91,11.98,11.55,11.65,180910100,10.72
+2009-07-16,12.07,12.50,11.90,12.40,92452400,11.41
+2009-07-15,11.92,12.28,11.86,12.24,92244900,11.26
+2009-07-14,11.57,11.73,11.46,11.64,71587300,10.71
+2009-07-13,10.88,11.50,10.87,11.46,101759200,10.54
+2009-07-10,10.74,10.85,10.60,10.78,70115100,9.92
+2009-07-09,10.94,10.99,10.63,10.86,81580800,9.99
+2009-07-08,10.99,11.06,10.50,10.71,139675600,9.85
+2009-07-07,11.47,11.54,10.96,11.01,99265400,10.13
+2009-07-06,11.37,11.52,11.27,11.48,65477000,10.56
+2009-07-02,11.64,11.78,11.46,11.46,71625500,10.54
+2009-07-01,11.76,11.90,11.64,11.78,64177600,10.84
+2009-06-30,11.84,11.94,11.55,11.72,87682600,10.78
+2009-06-29,11.82,11.83,11.64,11.76,52697300,10.82
+2009-06-26,11.90,12.00,11.70,11.75,68111900,10.81
+2009-06-25,11.62,11.93,11.52,11.86,75782100,10.91
+2009-06-24,11.77,12.03,11.62,11.70,82638800,10.77
+2009-06-23,11.53,11.66,11.25,11.60,86975200,10.67
+2009-06-22,11.86,11.90,11.50,11.52,102436900,10.60
+2009-06-19,12.13,12.27,11.93,12.10,124481000,11.13
+2009-06-18,12.19,12.19,11.46,11.97,176126000,11.01
+2009-06-17,12.71,12.73,12.14,12.25,129681500,11.18
+2009-06-16,13.18,13.23,12.72,12.78,91392700,11.66
+2009-06-15,13.36,13.36,13.01,13.15,75502500,12.00
+2009-06-12,13.45,13.52,13.29,13.51,57438500,12.33
+2009-06-11,13.43,13.75,13.34,13.46,71429700,12.28
+2009-06-10,13.72,13.77,13.12,13.40,81913400,12.23
+2009-06-09,13.56,13.69,13.40,13.57,54367400,12.38
+2009-06-08,13.50,13.69,13.34,13.56,58481200,12.37
+2009-06-05,13.96,13.98,13.51,13.54,75656100,12.36
+2009-06-04,13.62,13.75,13.43,13.75,58371700,12.55
+2009-06-03,13.65,13.70,13.30,13.50,68343000,12.32
+2009-06-02,13.70,13.85,13.55,13.80,66116100,12.59
+2009-06-01,13.82,13.99,13.51,13.86,86398700,12.65
+2009-05-29,13.33,13.53,12.22,13.48,84888300,12.30
+2009-05-28,13.23,13.28,12.81,13.19,82480100,12.04
+2009-05-27,13.47,13.50,12.86,12.99,107476800,11.85
+2009-05-26,13.02,13.61,12.85,13.39,95899400,12.22
+2009-05-22,13.36,13.40,13.02,13.10,54029800,11.96
+2009-05-21,13.51,13.53,13.05,13.24,105432600,12.08
+2009-05-20,14.03,14.38,13.74,13.77,113547700,12.57
+2009-05-19,13.64,13.96,13.49,13.70,92104200,12.50
+2009-05-18,13.11,13.50,13.08,13.47,76849700,12.29
+2009-05-15,13.07,13.26,12.70,12.86,83378400,11.74
+2009-05-14,12.77,13.18,12.50,13.04,90244500,11.90
+2009-05-13,13.21,13.25,12.75,12.91,106630500,11.78
+2009-05-12,14.24,14.31,13.26,13.68,118114500,12.48
+2009-05-11,14.38,14.42,14.10,14.19,93490800,12.95
+2009-05-08,14.38,14.55,14.14,14.53,128026200,13.26
+2009-05-07,14.30,14.39,13.77,13.96,142137400,12.74
+2009-05-06,13.47,13.80,13.31,13.67,128908400,12.48
+2009-05-05,13.25,13.49,13.00,13.10,105418300,11.96
+2009-05-04,12.96,13.17,12.81,13.10,117408200,11.96
+2009-05-01,12.74,12.85,12.50,12.69,80027300,11.58
+2009-04-30,12.53,12.81,12.52,12.65,114419200,11.54
+2009-04-29,12.17,12.57,12.11,12.22,101896600,11.15
+2009-04-28,11.95,12.28,11.78,12.00,82536500,10.95
+2009-04-27,12.13,12.35,11.85,12.09,81725400,11.03
+2009-04-24,12.03,12.35,11.95,12.11,97434100,11.05
+2009-04-23,12.16,12.19,11.57,11.88,94890000,10.84
+2009-04-22,11.66,12.48,11.52,11.80,130202800,10.77
+2009-04-21,10.99,11.89,10.85,11.70,123408400,10.68
+2009-04-20,12.00,12.12,11.25,11.35,143579200,10.36
+2009-04-17,12.40,12.73,11.75,12.39,223472800,11.31
+2009-04-16,12.06,12.43,11.71,12.27,132513500,11.20
+2009-04-15,11.49,11.95,11.14,11.83,120205500,10.80
+2009-04-14,12.49,12.50,11.42,11.51,183572400,10.50
+2009-04-13,11.44,12.42,11.25,12.13,190532200,11.07
+2009-04-09,11.24,11.63,11.09,11.33,150453500,10.34
+2009-04-08,10.73,10.77,10.41,10.64,95852800,9.71
+2009-04-07,10.90,10.91,10.57,10.65,107503100,9.72
+2009-04-06,10.85,11.23,10.66,11.19,131579900,10.21
+2009-04-03,10.81,10.99,10.71,10.94,123701500,9.98
+2009-04-02,10.75,11.00,10.57,10.74,146649900,9.80
+2009-04-01,9.91,10.26,9.80,10.17,113956500,9.28
+2009-03-31,10.33,10.46,9.93,10.11,132610600,9.23
+2009-03-30,10.33,11.17,9.78,9.93,154240800,9.06
+2009-03-27,10.77,11.03,10.65,10.78,104646600,9.84
+2009-03-26,10.85,11.00,10.65,10.90,159652400,9.95
+2009-03-25,10.74,11.09,10.09,10.49,209540000,9.57
+2009-03-24,10.22,10.91,10.05,10.41,196493900,9.50
+2009-03-23,10.28,10.45,9.78,10.43,212850400,9.52
+2009-03-20,10.05,10.07,9.26,9.54,252763800,8.71
+2009-03-19,11.20,11.35,9.95,10.13,287714100,9.24
+2009-03-18,9.93,10.69,9.70,10.32,199404500,9.42
+2009-03-17,9.85,10.05,9.44,10.00,150399000,9.13
+2009-03-16,9.97,10.36,9.60,9.66,226193300,8.82
+2009-03-13,9.90,9.98,9.30,9.62,216287500,8.78
+2009-03-12,8.73,9.78,8.43,9.57,355002000,8.73
+2009-03-11,9.23,9.36,8.31,8.49,251329800,7.75
+2009-03-10,8.01,8.99,7.95,8.87,368705700,8.09
+2009-03-09,6.95,7.83,6.88,7.41,265046000,6.76
+2009-03-06,7.00,7.25,6.66,7.06,319456000,6.44
+2009-03-05,6.75,7.17,6.53,6.66,445315100,6.08
+2009-03-04,7.24,7.25,5.87,6.69,752904400,6.11
+2009-03-03,7.84,7.89,6.85,7.01,414437200,6.40
+2009-03-02,8.29,8.30,7.51,7.60,295776400,6.94
+2009-02-27,8.60,9.20,8.40,8.51,320707200,7.77
+2009-02-26,9.28,9.75,9.01,9.10,155327900,8.30
+2009-02-25,9.09,9.46,8.71,9.01,191828800,8.22
+2009-02-24,8.95,9.26,8.43,9.08,261491600,8.29
+2009-02-23,9.58,9.60,8.78,8.85,224010400,8.08
+2009-02-20,9.71,9.84,8.98,9.38,324897100,8.56
+2009-02-19,10.94,10.98,9.95,10.06,156967800,9.18
+2009-02-18,11.07,11.15,10.68,10.86,95278500,9.63
+2009-02-17,11.20,11.20,10.71,10.81,133780600,9.58
+2009-02-13,11.55,11.74,11.35,11.44,86595000,10.14
+2009-02-12,11.75,11.75,11.20,11.68,132083900,10.36
+2009-02-11,11.95,12.05,11.71,11.94,87560100,10.59
+2009-02-10,12.54,12.64,11.36,11.62,196306000,10.30
+2009-02-09,11.34,12.90,11.12,12.64,232937400,11.21
+2009-02-06,10.90,11.45,10.75,11.10,218787600,9.84
+2009-02-05,11.09,11.28,10.66,10.85,194796300,9.62
+2009-02-04,11.56,11.78,11.19,11.26,103109700,9.98
+2009-02-03,11.88,11.88,11.32,11.37,125949900,10.08
+2009-02-02,12.03,12.03,11.51,11.62,140524700,10.30
+2009-01-30,12.72,12.80,12.01,12.13,111388900,10.75
+2009-01-29,13.33,13.35,12.69,12.72,79385900,11.28
+2009-01-28,13.31,13.75,13.17,13.50,115415400,11.97
+2009-01-27,12.73,13.19,12.65,13.06,119281300,11.58
+2009-01-26,12.48,12.65,12.17,12.42,124256800,11.01
+2009-01-23,12.69,13.19,11.87,12.03,326452700,10.67
+2009-01-22,12.39,13.56,12.07,13.48,151556700,11.95
+2009-01-21,11.88,13.23,11.88,13.03,147443700,11.55
+2009-01-20,13.95,14.09,12.80,12.93,118771800,11.46
+2009-01-16,14.20,14.34,13.06,13.96,128992900,12.38
+2009-01-15,14.08,14.14,13.25,13.77,140464400,12.21
+2009-01-14,14.59,14.64,14.02,14.11,100750600,12.51
+2009-01-13,15.65,15.69,14.72,14.94,129101400,13.25
+2009-01-12,15.97,16.20,15.68,15.83,65366500,14.03
+2009-01-09,16.21,16.39,15.83,16.00,53153300,14.18
+2009-01-08,16.05,16.20,15.72,16.14,62128700,14.31
+2009-01-07,16.67,16.70,16.01,16.11,70807700,14.28
+2009-01-06,16.86,16.98,16.46,16.86,71187500,14.95
+2009-01-05,17.17,17.24,16.50,16.63,72526800,14.74
+2009-01-02,16.51,17.07,16.27,17.07,57112100,15.13
+2008-12-31,15.82,16.34,15.77,16.20,60298400,14.36
+2008-12-30,15.80,15.85,15.55,15.82,58410400,14.03
+2008-12-29,15.95,16.00,15.35,15.66,55903000,13.88
+2008-12-26,16.05,16.13,15.78,15.97,29673500,14.16
+2008-12-24,16.10,16.23,15.92,16.11,23390900,14.28
+2008-12-23,16.27,16.50,16.18,16.43,65147900,14.29
+2008-12-22,16.56,16.63,15.75,16.07,72543200,13.98
+2008-12-19,16.16,16.55,16.00,16.50,136313400,14.35
+2008-12-18,17.54,17.56,15.77,15.96,153634400,13.88
+2008-12-17,17.62,17.79,17.12,17.39,100986600,15.13
+2008-12-16,17.13,18.13,17.01,17.92,118802500,15.59
+2008-12-15,16.95,17.11,16.66,16.95,63729200,14.74
+2008-12-12,16.60,17.29,16.40,17.11,72073600,14.88
+2008-12-11,17.40,17.61,16.99,17.05,80597400,14.83
+2008-12-10,18.03,18.45,17.67,18.00,76936200,15.66
+2008-12-09,18.28,18.66,17.59,17.78,110700000,15.47
+2008-12-08,18.42,19.30,18.35,18.88,131411900,16.42
+2008-12-05,17.38,18.30,16.98,17.85,107208700,15.53
+2008-12-04,17.83,18.21,17.12,17.55,112136200,15.27
+2008-12-03,17.07,18.27,16.86,18.13,157206000,15.77
+2008-12-02,16.14,17.79,15.77,17.61,219088200,15.32
+2008-12-01,16.36,16.38,15.42,15.50,104553500,13.48
+2008-11-28,16.37,17.19,16.20,17.17,59008100,14.94
+2008-11-26,15.44,16.25,15.20,16.19,82835900,14.08
+2008-11-25,15.94,16.08,15.09,15.77,122283000,13.72
+2008-11-24,14.63,15.91,14.26,15.26,159213800,13.27
+2008-11-21,13.56,14.06,12.80,14.03,172470200,12.20
+2008-11-20,14.10,14.45,12.58,12.84,235124300,11.17
+2008-11-19,15.87,16.20,14.45,14.45,181540200,12.57
+2008-11-18,16.03,16.35,15.27,16.06,135118000,13.97
+2008-11-17,15.95,16.50,15.40,16.11,97462100,14.01
+2008-11-14,16.36,17.09,15.95,16.02,128296200,13.93
+2008-11-13,16.41,16.93,14.58,16.86,300885200,14.67
+2008-11-12,17.48,17.55,16.05,16.29,177128900,14.17
+2008-11-11,18.27,18.30,17.36,17.81,104019300,15.49
+2008-11-10,19.34,19.39,18.10,18.45,80927900,16.05
+2008-11-07,18.62,19.10,18.28,18.86,78974300,16.41
+2008-11-06,19.75,19.75,18.00,18.34,127357500,15.95
+2008-11-05,20.69,20.98,19.80,19.93,87070900,17.34
+2008-11-04,19.83,21.04,19.75,20.77,116859000,18.07
+2008-11-03,19.78,19.88,19.20,19.30,56409600,16.79
+2008-10-31,19.27,19.80,19.12,19.51,91933200,16.97
+2008-10-30,19.79,19.97,18.93,19.35,91667900,16.83
+2008-10-29,19.54,20.00,18.70,19.20,137167100,16.70
+2008-10-28,18.37,19.60,17.73,19.49,139577500,16.95
+2008-10-27,18.04,18.85,17.52,17.73,120732600,15.42
+2008-10-24,17.46,18.23,17.27,17.83,129087500,15.51
+2008-10-23,19.24,19.24,17.97,18.80,153260500,16.35
+2008-10-22,20.04,20.20,18.50,18.96,118266200,16.49
+2008-10-21,19.93,21.03,19.90,20.35,102884300,17.70
+2008-10-20,20.26,20.37,19.43,20.14,94589400,17.52
+2008-10-17,19.35,20.53,19.00,19.63,124568500,17.07
+2008-10-16,19.51,19.96,18.31,19.89,151082500,17.30
+2008-10-15,20.46,20.66,19.05,19.25,114541800,16.74
+2008-10-14,22.31,22.39,19.75,20.85,153145300,18.14
+2008-10-13,22.27,22.33,20.35,21.00,142320600,18.27
+2008-10-10,18.70,21.50,18.40,21.50,275210200,18.70
+2008-10-09,21.40,21.62,19.00,19.01,157121700,16.54
+2008-10-08,20.02,21.99,19.90,20.65,138778200,17.96
+2008-10-07,22.28,22.65,20.19,20.30,158017200,17.66
+2008-10-06,20.54,21.87,19.69,21.38,184559000,18.60
+2008-10-03,22.70,23.00,21.49,21.57,214866700,18.76
+2008-10-02,22.83,22.89,22.01,22.15,519738000,19.27
+2008-10-01,24.00,25.75,21.65,24.50,181916700,21.31
+2008-09-30,23.87,26.05,23.87,25.50,75973500,22.18
+2008-09-29,25.12,25.64,23.10,23.10,76669800,20.09
+2008-09-26,24.75,25.81,24.52,25.25,47357800,21.96
+2008-09-25,23.66,26.24,23.50,25.68,104902900,22.34
+2008-09-24,25.08,25.08,23.81,24.59,60735200,21.39
+2008-09-23,25.36,25.64,24.66,24.95,64102900,21.70
+2008-09-22,27.38,27.48,25.65,26.15,55978700,22.75
+2008-09-19,29.12,29.20,25.52,26.62,210892000,23.15
+2008-09-18,23.74,25.53,22.19,24.79,208575100,21.56
+2008-09-17,23.99,24.38,22.30,23.39,227944700,20.08
+2008-09-16,22.17,25.43,22.16,25.06,183393100,21.51
+2008-09-15,24.82,26.05,23.91,24.60,172834600,21.11
+2008-09-12,27.73,27.74,26.33,26.75,154573200,22.96
+2008-09-11,27.70,28.33,26.85,28.16,82096000,24.17
+2008-09-10,28.37,28.43,27.75,28.09,55856000,24.11
+2008-09-09,28.96,29.28,28.06,28.12,72509100,24.14
+2008-09-08,28.88,29.17,28.25,29.09,84526600,24.97
+2008-09-05,27.49,27.93,27.39,27.88,50080000,23.93
+2008-09-04,28.39,28.49,27.60,27.70,60287000,23.78
+2008-09-03,28.45,28.69,28.30,28.57,37100200,24.52
+2008-09-02,28.54,29.15,28.44,28.53,58791200,24.49
+2008-08-29,28.78,28.88,28.08,28.10,47087100,24.12
+2008-08-28,28.35,28.91,28.30,28.83,42686100,24.74
+2008-08-27,28.27,28.59,28.06,28.22,33445000,24.22
+2008-08-26,28.49,28.49,27.98,28.27,40291500,24.26
+2008-08-25,29.04,29.04,28.18,28.32,43075200,24.31
+2008-08-22,28.91,29.24,28.85,29.12,29851200,24.99
+2008-08-21,28.30,28.82,28.20,28.75,37627500,24.68
+2008-08-20,28.74,28.93,28.09,28.65,40667500,24.59
+2008-08-19,29.20,29.25,28.44,28.71,42069600,24.64
+2008-08-18,29.97,30.31,29.15,29.35,42057800,25.19
+2008-08-15,29.66,30.05,29.52,29.80,40192200,25.58
+2008-08-14,29.12,29.89,29.01,29.52,35885800,25.34
+2008-08-13,29.58,29.66,29.08,29.31,38708500,25.16
+2008-08-12,29.92,30.18,29.57,29.74,37802100,25.53
+2008-08-11,29.62,30.39,29.47,29.95,49166000,25.71
+2008-08-08,28.58,29.74,28.57,29.64,60996100,25.44
+2008-08-07,28.77,29.08,28.49,28.57,41542400,24.52
+2008-08-06,29.17,29.18,28.73,29.00,38915800,24.89
+2008-08-05,28.38,29.25,28.38,29.25,52238200,25.11
+2008-08-04,28.14,28.43,27.76,28.17,36857500,24.18
+2008-08-01,28.43,28.70,28.10,28.21,37449600,24.21
+2008-07-31,28.70,28.96,28.29,28.29,54810600,24.28
+2008-07-30,28.73,29.35,28.56,28.97,55431800,24.87
+2008-07-29,27.78,28.40,27.75,28.40,45743500,24.38
+2008-07-28,28.70,28.95,27.65,27.69,49270400,23.77
+2008-07-25,28.95,29.23,28.35,28.71,47994600,24.64
+2008-07-24,29.74,29.89,28.68,28.71,61159800,24.64
+2008-07-23,28.78,29.39,28.55,29.33,78374500,25.17
+2008-07-22,27.82,28.53,27.60,28.50,71750500,24.46
+2008-07-21,28.12,28.18,27.61,27.69,42072200,23.77
+2008-07-18,28.12,28.19,27.58,28.00,55345200,24.03
+2008-07-17,28.10,28.42,27.69,28.00,73534400,24.03
+2008-07-16,26.80,27.83,26.42,27.68,82911600,23.76
+2008-07-15,27.05,27.20,25.60,26.65,94214700,22.87
+2008-07-14,28.13,28.13,27.02,27.18,59421700,23.33
+2008-07-11,27.60,28.25,27.30,27.66,97934000,23.74
+2008-07-10,27.55,27.73,27.07,27.64,92588900,23.72
+2008-07-09,28.14,28.34,27.14,27.19,65630100,23.34
+2008-07-08,27.18,28.23,27.11,28.06,89080000,24.08
+2008-07-07,27.10,27.47,26.84,27.10,77499600,23.26
+2008-07-03,26.75,27.09,26.50,26.91,38662800,23.10
+2008-07-02,27.20,27.26,26.46,26.51,61265100,22.75
+2008-07-01,26.42,27.21,26.30,27.12,89241000,23.28
+2008-06-30,26.35,26.76,26.31,26.69,78051400,22.91
+2008-06-27,26.81,26.83,26.15,26.26,91285500,22.54
+2008-06-26,27.59,27.66,26.51,26.53,87446700,22.77
+2008-06-25,27.74,28.64,27.65,27.99,82004900,24.02
+2008-06-24,27.37,27.86,27.20,27.59,57193000,23.68
+2008-06-23,27.59,27.80,27.28,27.40,61132800,23.52
+2008-06-20,27.86,28.02,27.27,27.38,89703400,23.50
+2008-06-19,28.17,28.23,27.80,27.91,56739900,23.96
+2008-06-18,28.70,28.77,28.16,28.21,88029300,23.95
+2008-06-17,29.18,29.24,28.77,28.86,63432000,24.50
+2008-06-16,28.69,29.25,28.38,28.97,86637900,24.59
+2008-06-13,29.36,29.40,28.49,29.15,115775800,24.74
+2008-06-12,29.97,30.31,28.89,29.05,95606000,24.66
+2008-06-11,30.38,30.45,29.80,29.83,67139600,25.32
+2008-06-10,29.93,30.74,29.78,30.33,49331000,25.75
+2008-06-09,30.23,30.35,29.88,30.06,58850100,25.52
+2008-06-06,30.86,30.86,30.00,30.02,69516200,25.48
+2008-06-05,30.56,31.14,30.46,31.06,55406000,26.37
+2008-06-04,30.46,30.73,30.30,30.45,44918800,25.85
+2008-06-03,30.56,30.80,30.25,30.46,52433200,25.86
+2008-06-02,30.75,30.89,30.18,30.41,50870700,25.81
+2008-05-30,30.79,30.93,30.57,30.72,50036800,26.08
+2008-05-29,30.45,30.98,30.26,30.64,63543100,26.01
+2008-05-28,30.57,30.68,30.21,30.55,63402800,25.93
+2008-05-27,30.42,30.79,30.21,30.40,65734700,25.81
+2008-05-23,30.96,30.97,30.35,30.43,62469000,25.83
+2008-05-22,31.01,31.25,30.80,31.01,54242800,26.32
+2008-05-21,31.77,31.78,30.91,30.99,95310500,26.31
+2008-05-20,32.25,32.27,31.55,31.72,68577600,26.93
+2008-05-19,32.13,32.70,32.00,32.40,58122000,27.50
+2008-05-16,32.45,32.46,31.97,32.13,56821400,27.27
+2008-05-15,32.66,32.71,32.17,32.37,54385400,27.48
+2008-05-14,32.42,32.72,32.33,32.51,35486000,27.60
+2008-05-13,32.53,32.70,32.26,32.33,36961400,27.44
+2008-05-12,32.33,32.53,32.20,32.40,30681400,27.50
+2008-05-09,32.46,32.46,32.14,32.27,38847200,27.39
+2008-05-08,32.72,32.80,32.45,32.59,34432000,27.66
+2008-05-07,33.01,33.10,32.50,32.57,38067200,27.65
+2008-05-06,33.07,33.17,32.62,33.00,42568900,28.01
+2008-05-05,33.36,33.36,32.96,33.18,27482400,28.17
+2008-05-02,33.41,33.62,33.17,33.34,40669700,28.30
+2008-05-01,32.80,33.29,32.64,33.12,42001700,28.11
+2008-04-30,32.85,33.28,32.60,32.70,40399300,27.76
+2008-04-29,33.19,33.26,32.75,32.82,40096400,27.86
+2008-04-28,33.47,33.66,33.03,33.17,37636100,28.16
+2008-04-25,33.01,33.39,32.81,33.33,41483500,28.29
+2008-04-24,32.44,33.37,32.43,32.81,54555400,27.85
+2008-04-23,32.49,32.72,32.28,32.36,41880000,27.47
+2008-04-22,32.50,32.70,32.20,32.33,41002400,27.44
+2008-04-21,32.70,32.74,32.38,32.46,33366200,27.55
+2008-04-18,32.42,32.97,32.27,32.69,72044300,27.75
+2008-04-17,32.11,32.40,32.00,32.02,61062000,27.18
+2008-04-16,32.34,32.35,32.02,32.23,79480500,27.36
+2008-04-15,32.04,32.11,31.55,31.98,64924600,27.15
+2008-04-14,32.38,32.42,31.75,31.75,98058400,26.95
+2008-04-11,32.50,33.01,31.81,32.05,366198000,27.21
+2008-04-10,36.40,37.07,36.16,36.75,44406400,31.20
+2008-04-09,36.90,36.90,36.21,36.44,34580000,30.93
+2008-04-08,36.90,37.08,36.55,36.95,37093000,31.37
+2008-04-07,37.87,37.90,37.10,37.26,39465400,31.63
+2008-04-04,37.82,37.88,37.32,37.56,30281700,31.88
+2008-04-03,37.74,38.03,37.57,37.84,32391400,32.12
+2008-04-02,38.26,38.52,37.71,38.02,37222400,32.27
+2008-04-01,37.36,38.43,37.32,38.43,50656000,32.62
+2008-03-31,36.58,37.28,36.54,37.01,41004100,31.42
+2008-03-28,36.87,37.06,36.51,36.61,34308600,31.08
+2008-03-27,37.26,37.35,36.72,36.83,37343700,31.26
+2008-03-26,37.02,37.25,36.79,37.13,44478600,31.52
+2008-03-25,37.25,37.53,36.92,37.27,45103300,31.64
+2008-03-24,37.63,37.67,37.04,37.40,46996900,31.75
+2008-03-20,36.54,37.74,36.40,37.49,110784500,31.82
+2008-03-19,36.20,36.63,35.55,35.59,69448700,30.21
+2008-03-18,34.91,36.22,34.71,36.14,83685800,30.68
+2008-03-17,32.99,34.73,32.83,34.33,81454800,29.14
+2008-03-14,34.52,34.57,33.06,33.82,73099500,28.71
+2008-03-13,33.51,34.51,33.31,34.25,64531100,29.07
+2008-03-12,33.45,34.46,33.45,33.96,70645100,28.83
+2008-03-11,32.41,33.40,32.31,33.40,66877900,28.35
+2008-03-10,32.44,32.45,31.65,31.70,55586400,26.91
+2008-03-07,32.67,32.95,32.01,32.23,56931400,27.36
+2008-03-06,33.54,33.59,32.80,32.86,52336700,27.89
+2008-03-05,33.73,33.95,33.29,33.67,43523900,28.58
+2008-03-04,33.17,33.60,33.14,33.52,44904400,28.45
+2008-03-03,33.34,33.50,33.14,33.40,34505900,28.35
+2008-02-29,33.74,33.75,33.09,33.14,52144500,28.13
+2008-02-28,33.98,34.00,33.62,33.85,32803700,28.73
+2008-02-27,33.80,34.28,33.73,34.02,32838900,28.88
+2008-02-26,34.07,34.15,33.77,33.94,46641600,28.81
+2008-02-25,33.55,34.27,33.55,34.21,39120700,29.04
+2008-02-22,33.71,33.80,33.15,33.55,40004800,28.48
+2008-02-21,34.36,34.36,33.47,33.69,54414000,28.60
+2008-02-20,34.05,34.45,33.80,34.36,36223200,28.90
+2008-02-19,34.56,34.87,34.11,34.28,33349800,28.84
+2008-02-15,34.36,34.51,34.10,34.37,39871600,28.91
+2008-02-14,34.99,35.01,34.27,34.39,40379000,28.93
+2008-02-13,34.65,35.10,34.59,34.98,42974500,29.43
+2008-02-12,34.25,34.65,34.10,34.37,37617600,28.91
+2008-02-11,33.94,34.19,33.55,34.01,32198200,28.61
+2008-02-08,34.11,34.19,33.54,33.84,41029400,28.47
+2008-02-07,34.08,34.49,34.02,34.23,51615300,28.79
+2008-02-06,34.46,34.62,34.00,34.20,37867000,28.77
+2008-02-05,35.09,35.09,34.18,34.21,55197200,28.78
+2008-02-04,36.17,36.25,35.19,35.37,43849100,29.75
+2008-02-01,35.59,36.30,35.36,36.16,56243100,30.42
+2008-01-31,34.61,35.67,34.50,35.36,55551200,29.75
+2008-01-30,34.68,35.72,34.57,34.94,51439400,29.39
+2008-01-29,34.97,35.07,34.50,34.76,35936000,29.24
+2008-01-28,34.31,34.75,34.14,34.72,37850500,29.21
+2008-01-25,34.95,35.09,33.87,34.00,52849200,28.60
+2008-01-24,34.65,34.76,33.95,34.65,53582700,29.15
+2008-01-23,33.75,34.70,33.25,34.59,79938200,29.10
+2008-01-22,33.20,34.70,33.19,34.05,73592200,28.64
+2008-01-18,33.92,34.98,33.80,34.31,92276300,28.86
+2008-01-17,34.74,34.80,32.92,33.21,81513800,27.94
+2008-01-16,34.33,35.08,34.31,34.56,60361800,29.07
+2008-01-15,35.26,35.27,34.35,34.53,53907300,29.05
+2008-01-14,35.76,35.76,35.25,35.46,34006000,29.83
+2008-01-11,35.56,35.60,34.98,35.17,46017900,29.59
+2008-01-10,35.60,36.23,35.37,35.92,45325800,30.22
+2008-01-09,35.48,35.94,35.15,35.80,48701300,30.12
+2008-01-08,36.43,36.43,35.20,35.40,45067500,29.78
+2008-01-07,36.21,36.50,35.91,36.18,47510100,30.44
+2008-01-04,36.54,36.67,35.98,36.04,40730900,30.32
+2008-01-03,36.81,37.22,36.70,36.80,26976200,30.96
+2008-01-02,37.10,37.45,36.55,36.76,38914400,30.92
+2007-12-31,37.30,37.30,36.96,37.07,24131400,31.18
+2007-12-28,37.35,37.58,37.06,37.34,22747000,31.41
+2007-12-27,37.40,37.54,37.11,37.19,23369600,31.28
+2007-12-26,37.41,37.69,37.40,37.55,21648600,31.59
+2007-12-24,37.40,37.77,37.15,37.53,16966100,31.57
+2007-12-21,36.71,37.60,36.65,37.14,75990100,31.24
+2007-12-20,36.60,36.65,36.22,36.52,33661900,30.72
+2007-12-19,36.78,37.02,36.32,36.57,40027000,30.50
+2007-12-18,36.68,36.93,36.24,36.80,42218800,30.69
+2007-12-17,36.82,36.90,36.28,36.48,40371800,30.43
+2007-12-14,37.48,37.51,36.87,36.91,41837600,30.79
+2007-12-13,37.00,37.79,36.75,37.58,35986600,31.34
+2007-12-12,37.95,38.14,36.85,37.25,51360800,31.07
+2007-12-11,37.40,37.95,36.15,37.03,66540600,30.89
+2007-12-10,37.26,37.49,37.05,37.41,44738200,31.20
+2007-12-07,37.25,37.50,36.95,37.23,32599900,31.05
+2007-12-06,36.70,37.29,36.54,37.26,35574000,31.08
+2007-12-05,36.60,36.84,36.24,36.71,57624400,30.62
+2007-12-04,36.72,36.82,36.07,36.25,58806700,30.24
+2007-12-03,38.20,38.20,36.60,36.93,68397100,30.80
+2007-11-30,38.67,38.67,37.65,38.29,54198600,31.94
+2007-11-29,38.29,38.32,37.80,38.14,35714300,31.81
+2007-11-28,37.69,38.66,37.56,38.46,51944300,32.08
+2007-11-27,36.85,37.67,36.80,37.45,44439800,31.24
+2007-11-26,37.75,37.75,36.52,36.73,41991200,30.64
+2007-11-23,37.37,37.87,37.16,37.67,23497800,31.42
+2007-11-21,37.65,37.99,36.94,37.17,64494100,31.00
+2007-11-20,38.15,38.61,37.50,38.04,43297000,31.73
+2007-11-19,38.48,38.51,38.00,38.16,35415000,31.83
+2007-11-16,38.50,38.67,37.87,38.65,50181100,32.24
+2007-11-15,38.93,38.93,38.13,38.31,41590000,31.95
+2007-11-14,39.90,39.95,38.82,39.01,39650800,32.54
+2007-11-13,38.50,39.25,38.25,39.21,42053400,32.70
+2007-11-12,38.24,39.04,38.17,38.25,36968000,31.90
+2007-11-09,38.52,38.75,38.11,38.38,42662200,32.01
+2007-11-08,39.20,39.32,37.50,39.02,52970300,32.55
+2007-11-07,39.90,39.93,38.99,39.08,46720100,32.60
+2007-11-06,40.20,40.49,39.97,40.18,42131000,33.51
+2007-11-05,39.95,40.54,39.95,40.20,29697000,33.53
+2007-11-02,40.50,40.53,39.97,40.33,36934300,33.64
+2007-11-01,40.89,40.98,40.17,40.34,38069200,33.65
+2007-10-31,40.62,41.22,40.46,41.16,34248500,34.33
+2007-10-30,40.49,40.65,40.31,40.48,25866500,33.76
+2007-10-29,40.47,40.68,40.32,40.56,26741300,33.83
+2007-10-26,40.35,40.50,39.96,40.38,25715200,33.68
+2007-10-25,40.38,40.55,39.72,40.16,43908200,33.50
+2007-10-24,40.42,40.48,39.40,40.23,41178800,33.56
+2007-10-23,40.26,40.59,40.02,40.48,26887100,33.76
+2007-10-22,39.84,40.24,39.68,40.17,28506600,33.51
+2007-10-19,40.53,40.79,39.87,40.04,56690600,33.40
+2007-10-18,40.93,41.00,40.52,40.79,32216900,34.02
+2007-10-17,40.93,41.14,40.77,41.00,44148000,34.20
+2007-10-16,40.78,40.86,40.58,40.77,35265300,34.01
+2007-10-15,40.90,40.94,40.41,40.82,39797900,34.05
+2007-10-12,40.86,41.04,40.12,41.03,51405700,34.22
+2007-10-11,41.95,42.09,41.37,41.60,29735500,34.70
+2007-10-10,41.92,42.08,41.70,41.81,19224100,34.87
+2007-10-09,41.51,42.03,41.50,42.02,19546800,35.05
+2007-10-08,41.74,41.80,41.41,41.53,14509600,34.64
+2007-10-05,41.93,42.05,41.69,41.77,21788300,34.84
+2007-10-04,41.71,41.87,41.45,41.70,16047500,34.78
+2007-10-03,41.95,42.11,41.50,41.55,26324400,34.66
+2007-10-02,42.03,42.15,41.80,42.12,19289600,35.13
+2007-10-01,41.28,42.09,41.28,42.02,43856400,35.05
+2007-09-28,41.26,41.50,41.10,41.40,29719900,34.53
+2007-09-27,41.40,41.53,41.13,41.39,22972100,34.52
+2007-09-26,41.18,41.50,40.96,41.27,31994100,34.42
+2007-09-25,40.75,41.34,40.56,41.10,26637500,34.28
+2007-09-24,41.25,41.34,40.77,40.85,28985800,34.07
+2007-09-21,41.61,41.73,41.18,41.25,38359500,34.41
+2007-09-20,41.50,41.50,41.05,41.24,32488600,34.40
+2007-09-19,41.77,42.07,41.64,41.77,44474000,34.61
+2007-09-18,40.36,41.75,40.20,41.68,51485000,34.53
+2007-09-17,40.08,40.35,40.04,40.18,24279200,33.29
+2007-09-14,40.24,40.63,39.94,40.35,35863400,33.43
+2007-09-13,40.01,40.80,39.94,40.51,44912600,33.56
+2007-09-12,39.39,40.25,39.31,39.90,42074100,33.06
+2007-09-11,39.20,39.74,39.05,39.50,33884900,32.73
+2007-09-10,38.80,39.53,38.51,39.19,38022400,32.47
+2007-09-07,38.91,39.00,38.61,38.75,44963200,32.10
+2007-09-06,38.81,39.45,38.51,39.40,39434400,32.64
+2007-09-05,38.77,38.97,38.45,38.75,37526500,32.10
+2007-09-04,38.84,39.30,38.51,39.04,33307800,32.34
+2007-08-31,38.80,39.09,38.49,38.87,37353000,32.20
+2007-08-30,38.32,38.72,38.25,38.40,23134600,31.81
+2007-08-29,38.24,38.75,38.15,38.71,41461200,32.07
+2007-08-28,38.83,38.92,38.05,38.05,37497900,31.52
+2007-08-27,39.26,39.26,38.90,39.00,22993100,32.31
+2007-08-24,39.04,39.47,38.98,39.41,34819900,32.65
+2007-08-23,39.21,39.42,38.60,39.12,33114200,32.41
+2007-08-22,38.65,39.28,38.50,39.14,38506200,32.43
+2007-08-21,38.03,38.77,37.98,38.35,35179100,31.77
+2007-08-20,38.49,38.50,37.75,38.22,40280900,31.66
+2007-08-17,38.11,38.64,37.72,38.45,62381500,31.86
+2007-08-16,36.51,37.29,36.20,37.20,65690100,30.82
+2007-08-15,37.58,37.93,36.72,36.90,54278800,30.57
+2007-08-14,38.17,38.19,37.51,37.68,44154300,31.22
+2007-08-13,38.57,38.80,38.00,38.17,42033200,31.62
+2007-08-10,38.50,38.63,37.19,38.23,85565300,31.67
+2007-08-09,39.67,40.13,38.87,38.94,59968600,32.26
+2007-08-08,39.50,40.46,39.46,40.46,46489800,33.52
+2007-08-07,38.89,39.73,38.74,39.48,46746500,32.71
+2007-08-06,38.23,39.23,38.01,39.10,52644000,32.39
+2007-08-03,38.85,39.09,38.06,38.06,47529100,31.53
+2007-08-02,39.00,39.18,38.64,39.03,37044300,32.34
+2007-08-01,38.60,39.29,38.45,38.95,53567000,32.27
+2007-07-31,39.54,39.75,38.73,38.76,42776700,32.11
+2007-07-30,39.03,39.44,38.65,39.27,40083100,32.53
+2007-07-27,39.61,39.74,38.79,38.79,48117000,32.14
+2007-07-26,40.01,40.64,39.35,39.53,62534800,32.75
+2007-07-25,40.57,40.72,39.94,40.42,42112100,33.49
+2007-07-24,40.63,40.98,40.15,40.22,46059200,33.32
+2007-07-23,40.30,40.96,40.30,40.82,33443200,33.82
+2007-07-20,40.44,40.82,40.00,40.12,49281100,33.24
+2007-07-19,40.58,40.79,40.48,40.71,29766400,33.73
+2007-07-18,40.32,40.78,39.93,40.45,49818000,33.51
+2007-07-17,40.01,40.95,40.00,40.71,58070800,33.73
+2007-07-16,39.60,40.20,39.54,40.12,40421500,33.24
+2007-07-13,39.63,40.17,39.50,39.50,76036800,32.73
+2007-07-12,38.44,39.00,38.20,39.00,45038400,32.31
+2007-07-11,37.80,38.24,37.73,38.20,33287400,31.65
+2007-07-10,38.45,38.49,37.89,37.90,39454000,31.40
+2007-07-09,38.56,38.68,38.37,38.62,30673000,32.00
+2007-07-06,38.48,38.60,38.37,38.48,29816600,31.88
+2007-07-05,38.58,38.67,38.37,38.54,25965900,31.93
+2007-07-03,38.36,38.79,38.36,38.70,21840100,32.06
+2007-07-02,38.42,38.54,38.02,38.26,29638100,31.70
+2007-06-29,38.23,38.70,38.00,38.28,44692300,31.71
+2007-06-28,38.15,38.38,37.78,38.12,34142200,31.58
+2007-06-27,37.82,38.09,37.64,38.06,41402000,31.53
+2007-06-26,38.30,38.32,37.87,38.02,44628400,31.50
+2007-06-25,38.33,38.60,37.93,38.21,49237500,31.66
+2007-06-22,38.71,39.15,38.24,38.24,68234100,31.68
+2007-06-21,38.95,38.95,38.50,38.80,44395000,32.15
+2007-06-20,39.45,39.77,38.96,39.07,60170600,32.14
+2007-06-19,37.95,39.60,37.91,39.29,77668000,32.32
+2007-06-18,38.18,38.18,37.96,38.07,25513400,31.31
+2007-06-15,37.96,38.16,37.96,38.12,47601000,31.36
+2007-06-14,37.60,37.98,37.60,37.80,34712900,31.09
+2007-06-13,37.25,37.66,37.10,37.64,33337800,30.96
+2007-06-12,37.35,37.49,37.05,37.05,32060000,30.48
+2007-06-11,37.07,37.62,37.05,37.46,26469600,30.81
+2007-06-08,36.80,37.34,36.65,37.32,29990000,30.70
+2007-06-07,37.21,37.37,36.73,36.76,39377900,30.24
+2007-06-06,37.30,37.40,37.12,37.29,34084300,30.67
+2007-06-05,37.81,37.81,37.37,37.40,40635100,30.76
+2007-06-04,37.79,38.02,37.68,37.81,34911500,31.10
+2007-06-01,37.68,37.75,37.24,37.45,33109200,30.80
+2007-05-31,37.78,37.79,37.51,37.58,31646500,30.91
+2007-05-30,37.19,37.75,37.16,37.73,27003600,31.03
+2007-05-29,37.61,37.69,37.14,37.40,29198000,30.76
+2007-05-25,37.43,37.63,37.32,37.56,23889400,30.90
+2007-05-24,37.74,37.81,37.28,37.38,30739700,30.75
+2007-05-23,37.50,37.80,37.34,37.60,34278400,30.93
+2007-05-22,37.22,37.56,37.11,37.34,30558500,30.71
+2007-05-21,37.31,37.45,37.00,37.10,40597400,30.52
+2007-05-18,36.80,37.27,36.70,36.96,41488700,30.40
+2007-05-17,36.75,36.83,36.45,36.53,24368900,30.05
+2007-05-16,36.72,36.89,36.52,36.83,26256900,30.29
+2007-05-15,36.67,37.20,36.61,36.64,27736000,30.14
+2007-05-14,37.00,37.00,36.50,36.60,27717300,30.11
+2007-05-11,36.80,37.04,36.80,36.97,20651300,30.41
+2007-05-10,37.10,37.10,36.70,36.78,27343200,30.25
+2007-05-09,36.92,37.33,36.86,37.26,29427300,30.65
+2007-05-08,37.09,37.19,36.95,37.08,26647400,30.50
+2007-05-07,37.23,37.43,37.15,37.24,20777200,30.63
+2007-05-04,37.44,37.44,37.06,37.15,30037900,30.56
+2007-05-03,37.34,37.42,37.13,37.34,28153700,30.71
+2007-05-02,37.12,37.56,37.12,37.31,40259500,30.69
+2007-05-01,36.82,37.18,36.72,37.10,43961300,30.52
+2007-04-30,36.90,37.24,36.61,36.86,50198700,30.32
+2007-04-27,36.10,37.22,36.02,36.84,91716200,30.30
+2007-04-26,35.46,35.85,35.46,35.84,46165000,29.48
+2007-04-25,34.98,35.45,34.91,35.41,45024200,29.13
+2007-04-24,34.80,34.94,34.55,34.76,37428300,28.59
+2007-04-23,35.13,35.15,34.78,34.80,35156300,28.62
+2007-04-20,35.23,35.24,34.93,35.13,58379100,28.90
+2007-04-19,35.05,35.38,34.90,35.00,40445800,28.79
+2007-04-18,35.16,35.25,34.90,35.13,37991100,28.90
+2007-04-17,35.37,35.37,35.06,35.20,38380300,28.95
+2007-04-16,35.50,35.60,35.20,35.36,33804400,29.09
+2007-04-13,35.60,35.60,35.25,35.38,35642900,29.10
+2007-04-12,35.16,35.24,34.86,35.18,30793700,28.94
+2007-04-11,35.00,35.20,34.86,34.95,30476200,28.75
+2007-04-10,34.80,34.99,34.75,34.88,29279000,28.69
+2007-04-09,35.10,35.15,34.75,34.78,26455900,28.61
+2007-04-05,35.13,35.19,34.94,35.02,26625300,28.81
+2007-04-04,35.37,35.38,35.07,35.11,34697400,28.88
+2007-04-03,35.43,35.60,35.17,35.32,30965900,29.05
+2007-04-02,35.36,35.53,35.11,35.29,23496200,29.03
+2007-03-30,35.56,35.58,35.00,35.36,34170100,29.09
+2007-03-29,35.60,35.73,35.34,35.55,27471800,29.24
+2007-03-28,35.70,35.73,35.30,35.55,41421500,29.24
+2007-03-27,35.80,35.90,35.66,35.79,29677300,29.44
+2007-03-26,35.85,36.00,35.44,36.00,29675300,29.61
+2007-03-23,35.79,35.91,35.60,35.82,33463800,29.46
+2007-03-22,35.44,35.84,35.40,35.81,33626200,29.46
+2007-03-21,34.75,35.70,34.73,35.48,50433800,29.18
+2007-03-20,34.63,34.85,34.50,34.77,28264400,28.60
+2007-03-19,34.50,34.67,34.43,34.67,26529200,28.52
+2007-03-16,34.60,34.84,34.25,34.36,44797300,28.26
+2007-03-15,34.20,34.68,34.11,34.52,35824800,28.39
+2007-03-14,34.09,34.40,33.90,34.31,40571200,28.22
+2007-03-13,34.27,34.38,34.01,34.09,38898100,28.04
+2007-03-12,34.28,34.63,34.01,34.44,30206600,28.33
+2007-03-09,34.57,34.64,34.22,34.32,34229800,28.23
+2007-03-08,34.60,34.64,34.35,34.45,29124500,28.34
+2007-03-07,34.74,34.75,34.32,34.33,38987200,28.24
+2007-03-06,34.73,34.84,34.52,34.72,33997500,28.56
+2007-03-05,34.74,34.97,34.52,34.55,32849400,28.42
+2007-03-02,34.93,35.15,34.70,34.87,45176900,28.68
+2007-03-01,34.61,35.22,34.32,35.00,51383500,28.79
+2007-02-28,34.80,35.08,34.65,34.91,50719300,28.72
+2007-02-27,35.30,35.69,34.50,34.66,62678500,28.51
+2007-02-26,35.26,35.38,35.15,35.34,28910600,29.07
+2007-02-23,35.33,35.35,35.09,35.10,38152200,28.87
+2007-02-22,35.82,35.88,35.31,35.40,37663800,29.12
+2007-02-21,35.99,36.10,35.82,35.91,34670300,29.31
+2007-02-20,35.86,36.13,35.75,36.11,23545600,29.47
+2007-02-16,36.07,36.10,35.87,35.87,31049400,29.27
+2007-02-15,36.36,36.47,36.06,36.14,28618800,29.50
+2007-02-14,35.93,36.50,35.79,36.47,31908100,29.76
+2007-02-13,35.64,35.90,35.64,35.77,22963000,29.19
+2007-02-12,35.55,35.88,35.55,35.64,19010300,29.09
+2007-02-09,35.71,35.84,35.48,35.53,29808800,29.00
+2007-02-08,36.06,36.06,35.60,35.74,33678200,29.17
+2007-02-07,36.32,36.35,36.06,36.10,21371700,29.46
+2007-02-06,36.40,36.44,36.23,36.31,22730000,29.63
+2007-02-05,36.27,36.48,36.20,36.37,26202100,29.68
+2007-02-02,36.26,36.40,36.12,36.27,25107200,29.60
+2007-02-01,36.18,36.24,35.76,36.23,37868900,29.57
+2007-01-31,36.00,36.22,35.83,36.05,36164300,29.42
+2007-01-30,36.20,36.34,35.76,36.03,43142100,29.41
+2007-01-29,36.07,36.35,36.03,36.19,24947500,29.54
+2007-01-26,36.45,36.55,36.01,36.07,25923800,29.44
+2007-01-25,36.65,36.70,36.26,36.34,25830200,29.66
+2007-01-24,36.70,36.75,36.52,36.64,21458500,29.90
+2007-01-23,36.68,36.74,36.38,36.55,35136000,29.83
+2007-01-22,37.13,37.33,36.59,36.75,41384700,29.99
+2007-01-19,37.15,37.50,36.85,36.95,62906000,30.16
+2007-01-18,38.01,38.17,37.26,38.00,41619200,31.01
+2007-01-17,38.18,38.28,37.85,37.98,30462800,31.00
+2007-01-16,38.00,38.25,37.93,38.11,31118200,31.10
+2007-01-12,37.84,38.00,37.67,37.89,25944000,30.92
+2007-01-11,37.50,37.96,37.42,37.92,30831700,30.95
+2007-01-10,37.38,37.61,37.34,37.56,23996600,30.65
+2007-01-09,37.78,37.99,37.36,37.55,24597400,30.65
+2007-01-08,37.45,37.67,37.25,37.55,23713700,30.65
+2007-01-05,37.57,37.76,37.31,37.56,27027200,30.65
+2007-01-04,37.97,38.00,37.45,37.75,31288800,30.81
+2007-01-03,37.41,38.15,37.38,37.97,43222800,30.99
+2006-12-29,37.48,37.52,37.16,37.21,25271100,30.37
+2006-12-28,37.76,37.76,37.45,37.48,16862500,30.59
+2006-12-27,37.79,38.03,37.57,37.79,16016200,30.84
+2006-12-26,37.60,37.74,37.43,37.71,11997100,30.78
+2006-12-22,37.89,37.90,37.51,37.57,15578900,30.66
+2006-12-21,38.05,38.06,37.63,37.77,24847000,30.83
+2006-12-20,38.13,38.49,38.01,38.15,36884600,30.91
+2006-12-19,37.75,38.07,37.75,38.01,31371700,30.79
+2006-12-18,37.45,38.13,37.41,38.00,50056900,30.79
+2006-12-15,36.28,37.51,36.21,37.36,88383400,30.27
+2006-12-14,35.49,36.33,35.36,36.21,43231200,29.34
+2006-12-13,35.85,35.92,35.40,35.50,45178300,28.76
+2006-12-12,35.21,35.92,35.07,35.64,49751600,28.87
+2006-12-11,35.24,35.52,35.05,35.22,30071800,28.53
+2006-12-08,35.15,35.36,35.00,35.27,22361800,28.57
+2006-12-07,35.16,35.39,35.09,35.16,25591400,28.48
+2006-12-06,35.35,35.45,35.07,35.11,40309500,28.44
+2006-12-05,35.41,35.50,35.13,35.27,30242900,28.57
+2006-12-04,35.43,35.50,35.27,35.39,18821400,28.67
+2006-12-01,35.38,35.40,34.96,35.28,23993600,28.58
+2006-11-30,35.41,35.50,35.16,35.28,23653800,28.58
+2006-11-29,35.25,35.44,35.19,35.35,18155700,28.64
+2006-11-28,35.30,35.36,35.05,35.20,24975900,28.52
+2006-11-27,35.57,35.75,35.28,35.45,24611300,28.72
+2006-11-24,35.85,35.88,35.69,35.69,7260600,28.91
+2006-11-22,35.80,36.09,35.72,35.99,18785000,29.16
+2006-11-21,35.98,36.00,35.72,35.80,25107200,29.00
+2006-11-20,36.17,36.28,35.93,35.98,20053600,29.15
+2006-11-17,35.85,36.27,35.78,36.25,30558800,29.37
+2006-11-16,35.87,36.13,35.87,35.96,22899700,29.13
+2006-11-15,35.51,35.92,35.49,35.79,23772200,29.00
+2006-11-14,35.46,35.75,35.18,35.59,28516900,28.83
+2006-11-13,35.28,35.66,35.28,35.36,20829000,28.65
+2006-11-10,35.30,35.31,35.12,35.17,17988200,28.49
+2006-11-09,35.51,35.66,35.25,35.29,18721400,28.59
+2006-11-08,35.45,35.75,35.40,35.58,17891600,28.83
+2006-11-07,35.35,35.65,35.27,35.54,24410500,28.79
+2006-11-06,35.02,35.41,34.90,35.27,26821200,28.57
+2006-11-03,34.78,35.00,34.69,34.77,19068400,28.17
+2006-11-02,34.88,34.91,34.62,34.71,23411200,28.12
+2006-11-01,35.20,35.20,34.85,34.90,24251600,28.27
+2006-10-31,35.28,35.35,34.92,35.11,26628000,28.44
+2006-10-30,35.22,35.41,35.11,35.20,16477100,28.52
+2006-10-27,35.46,35.50,35.17,35.21,29661400,28.53
+2006-10-26,35.75,35.79,35.42,35.59,19986200,28.83
+2006-10-25,35.55,35.65,35.35,35.61,22101800,28.85
+2006-10-24,35.45,35.58,35.34,35.42,21836200,28.70
+2006-10-23,35.28,35.69,35.27,35.53,26087600,28.78
+2006-10-20,35.40,35.58,35.26,35.47,27306300,28.74
+2006-10-19,35.40,35.49,35.14,35.28,26200600,28.58
+2006-10-18,35.82,35.84,35.46,35.56,27529300,28.81
+2006-10-17,35.35,35.60,35.24,35.56,24926100,28.81
+2006-10-16,35.73,35.73,35.34,35.56,31779000,28.81
+2006-10-13,35.93,36.11,35.47,35.98,42578100,29.15
+2006-10-12,36.25,36.32,36.10,36.22,23366500,29.34
+2006-10-11,36.20,36.40,36.03,36.17,19470900,29.30
+2006-10-10,36.10,36.36,36.06,36.30,23452200,29.41
+2006-10-09,36.14,36.24,35.86,36.16,18366300,29.30
+2006-10-06,36.08,36.30,36.03,36.14,18824200,29.28
+2006-10-05,36.01,36.48,35.94,36.29,25012200,29.40
+2006-10-04,35.67,36.12,35.56,36.10,30877800,29.25
+2006-10-03,35.51,35.88,35.46,35.71,33103000,28.93
+2006-10-02,35.40,35.71,35.28,35.50,20810200,28.76
+2006-09-29,35.42,35.51,35.20,35.30,20444900,28.60
+2006-09-28,35.40,35.61,35.22,35.48,19482200,28.74
+2006-09-27,35.33,35.65,35.17,35.34,26501700,28.63
+2006-09-26,34.90,35.62,34.89,35.44,35876800,28.71
+2006-09-25,34.33,34.94,34.33,34.89,22462200,28.27
+2006-09-22,34.36,34.50,34.27,34.40,17535500,27.87
+2006-09-21,34.90,34.90,34.25,34.44,26426400,27.90
+2006-09-20,34.87,35.07,34.65,35.02,24666500,28.17
+2006-09-19,34.85,34.86,34.60,34.85,18691000,28.03
+2006-09-18,34.65,34.96,34.61,34.87,22906600,28.05
+2006-09-15,34.90,35.00,34.72,34.85,33383400,28.03
+2006-09-14,34.55,34.86,34.50,34.78,20489400,27.98
+2006-09-13,34.70,34.84,34.49,34.84,26832200,28.02
+2006-09-12,34.43,34.73,34.38,34.67,22489800,27.89
+2006-09-11,33.85,34.43,33.76,34.43,21509600,27.69
+2006-09-08,33.90,34.05,33.88,34.01,14335300,27.36
+2006-09-07,33.85,34.15,33.83,34.04,29751500,27.38
+2006-09-06,33.87,34.05,33.85,33.95,18653700,27.31
+2006-09-05,34.08,34.13,33.92,33.97,18110300,27.32
+2006-09-01,34.18,34.27,34.02,34.14,19690100,27.46
+2006-08-31,34.29,34.32,34.01,34.06,18456500,27.40
+2006-08-30,34.20,34.44,34.19,34.27,14384800,27.57
+2006-08-29,33.90,34.24,33.90,34.19,18400500,27.50
+2006-08-28,33.70,34.00,33.70,33.93,13317500,27.29
+2006-08-25,33.72,33.92,33.71,33.84,11642200,27.22
+2006-08-24,33.94,34.01,33.75,33.85,14552100,27.23
+2006-08-23,33.75,33.87,33.60,33.79,18150500,27.18
+2006-08-22,33.90,34.19,33.68,33.96,15866100,27.32
+2006-08-21,34.00,34.10,33.77,33.96,12792200,27.32
+2006-08-18,33.71,34.00,33.71,34.00,17108300,27.35
+2006-08-17,33.70,34.00,33.65,33.92,17518400,27.28
+2006-08-16,33.37,33.84,33.32,33.71,23881000,27.12
+2006-08-15,33.19,33.28,33.04,33.20,20290300,26.70
+2006-08-14,32.71,33.43,32.63,32.82,24949800,26.40
+2006-08-11,32.62,32.78,32.42,32.50,15347100,26.14
+2006-08-10,32.35,32.78,32.24,32.67,23892500,26.28
+2006-08-09,32.48,32.72,32.24,32.28,18216500,25.96
+2006-08-08,32.80,32.80,32.20,32.34,23746300,26.01
+2006-08-07,32.68,32.83,32.51,32.69,15692700,26.29
+2006-08-04,32.91,32.99,32.60,32.80,16006100,26.38
+2006-08-03,32.55,32.88,32.43,32.73,19370500,26.33
+2006-08-02,32.55,32.81,32.42,32.60,16642400,26.22
+2006-08-01,32.65,32.80,32.48,32.56,16690400,26.19
+2006-07-31,32.80,32.91,32.68,32.69,22767500,26.29
+2006-07-28,32.80,33.23,32.74,33.02,21096900,26.56
+2006-07-27,32.75,32.88,32.54,32.65,21630300,26.26
+2006-07-26,32.74,32.77,32.48,32.68,21298800,26.29
+2006-07-25,32.80,32.81,32.45,32.70,22117100,26.30
+2006-07-24,32.48,32.76,32.29,32.62,22863200,26.24
+2006-07-21,32.61,32.61,32.20,32.25,29394200,25.94
+2006-07-20,32.85,32.94,32.48,32.48,20572500,26.13
+2006-07-19,32.58,33.04,32.49,32.88,25493500,26.45
+2006-07-18,32.36,32.49,32.25,32.46,26257800,26.11
+2006-07-17,32.08,32.43,32.08,32.36,23565600,26.03
+2006-07-14,32.29,32.37,32.06,32.11,49234200,25.83
+2006-07-13,33.01,33.06,32.56,32.67,31440400,26.28
+2006-07-12,33.21,33.22,33.00,33.06,21533500,26.59
+2006-07-11,33.37,33.38,32.99,33.26,22385000,26.75
+2006-07-10,33.30,33.46,33.10,33.45,15835100,26.91
+2006-07-07,33.35,33.51,33.21,33.30,20320700,26.79
+2006-07-06,33.31,33.62,33.30,33.50,20027600,26.95
+2006-07-05,33.23,33.43,33.15,33.31,25643300,26.79
+2006-07-03,33.10,33.37,33.09,33.33,11967000,26.81
+2006-06-30,33.33,33.37,32.94,32.96,38877500,26.51
+2006-06-29,32.98,33.28,32.88,33.27,28362400,26.76
+2006-06-28,32.93,33.04,32.78,32.93,20323800,26.49
+2006-06-27,33.05,33.27,32.88,32.88,23559700,26.45
+2006-06-26,33.18,33.27,32.92,33.21,19402700,26.71
+2006-06-23,33.18,33.37,33.11,33.16,20503000,26.67
+2006-06-22,33.27,33.46,33.14,33.24,25343900,26.74
+2006-06-21,33.83,33.89,33.44,33.67,30968500,26.88
+2006-06-20,33.72,33.82,33.54,33.70,27593000,26.91
+2006-06-19,33.95,33.95,33.64,33.72,20445600,26.92
+2006-06-16,33.86,34.01,33.65,33.93,33852300,27.09
+2006-06-15,33.98,34.24,33.60,34.11,31632100,27.23
+2006-06-14,33.70,33.99,33.66,33.90,24080400,27.07
+2006-06-13,33.73,34.21,33.71,33.73,31740100,26.93
+2006-06-12,34.17,34.27,33.86,33.87,18250000,27.04
+2006-06-09,34.52,34.60,33.92,34.07,25692800,27.20
+2006-06-08,34.33,34.60,33.94,34.57,37313000,27.60
+2006-06-07,34.55,34.92,34.40,34.40,27927000,27.46
+2006-06-06,34.40,34.58,34.21,34.55,28871100,27.58
+2006-06-05,34.55,34.62,34.18,34.22,18284600,27.32
+2006-06-02,34.64,34.81,34.48,34.66,21166600,27.67
+2006-06-01,34.30,34.62,34.22,34.55,19625200,27.58
+2006-05-31,34.15,34.26,33.97,34.26,30276600,27.35
+2006-05-30,34.34,34.37,34.01,34.05,22156400,27.19
+2006-05-26,34.47,34.53,34.10,34.33,21189700,27.41
+2006-05-25,34.35,34.43,34.02,34.42,20139000,27.48
+2006-05-24,33.76,34.38,33.70,34.26,29144100,27.35
+2006-05-23,34.10,34.22,33.91,34.01,22298400,27.15
+2006-05-22,34.05,34.36,34.02,34.07,26709500,27.20
+2006-05-19,34.23,34.50,33.95,34.16,30012200,27.27
+2006-05-18,34.49,34.55,34.14,34.15,24158400,27.27
+2006-05-17,34.62,34.85,34.40,34.42,25524300,27.48
+2006-05-16,34.74,34.92,34.71,34.79,23385300,27.78
+2006-05-15,34.10,34.59,34.08,34.56,23032000,27.59
+2006-05-12,34.38,34.54,34.18,34.28,22758100,27.37
+2006-05-11,34.50,34.67,34.13,34.51,22787700,27.55
+2006-05-10,34.94,34.99,34.50,34.70,21285000,27.70
+2006-05-09,34.95,35.12,34.90,35.00,16750200,27.94
+2006-05-08,35.10,35.24,34.97,35.00,16377200,27.94
+2006-05-05,34.94,35.22,34.87,35.16,26062000,28.07
+2006-05-04,34.50,34.94,34.48,34.80,21850000,27.78
+2006-05-03,34.22,34.67,34.19,34.40,22185200,27.46
+2006-05-02,34.39,34.59,34.10,34.48,16448500,27.53
+2006-05-01,34.64,34.72,34.32,34.39,17806100,27.46
+2006-04-28,34.49,34.78,34.35,34.59,24803500,27.62
+2006-04-27,33.90,34.68,33.89,34.43,25273600,27.49
+2006-04-26,34.07,34.44,33.88,34.13,23055800,27.25
+2006-04-25,34.00,34.06,33.80,33.97,22714400,27.12
+2006-04-24,33.81,34.00,33.80,33.93,16404600,27.09
+2006-04-21,34.25,34.32,33.68,33.97,29243100,27.12
+2006-04-20,33.80,34.18,33.63,34.12,25389300,27.24
+2006-04-19,33.95,33.97,33.50,33.89,24621500,27.06
+2006-04-18,33.52,33.97,33.21,33.87,33343700,27.04
+2006-04-17,33.76,33.76,33.07,33.29,35390600,26.58
+2006-04-13,34.19,34.36,33.61,33.89,37667700,27.06
+2006-04-12,34.30,34.53,34.17,34.46,26151400,27.51
+2006-04-11,33.92,34.07,33.63,34.05,22965700,27.19
+2006-04-10,34.06,34.08,33.80,33.92,22954500,27.08
+2006-04-07,34.55,34.75,34.01,34.03,23689900,27.17
+2006-04-06,34.30,34.55,34.12,34.51,20220000,27.55
+2006-04-05,34.65,34.74,34.39,34.42,19543000,27.48
+2006-04-04,34.87,34.87,34.32,34.70,21566000,27.70
+2006-04-03,34.79,34.99,34.59,34.69,22345100,27.70
+2006-03-31,34.74,35.00,34.72,34.78,37386600,27.77
+2006-03-30,34.07,34.75,34.05,34.65,43659200,27.66
+2006-03-29,33.55,34.04,33.55,33.93,25037000,27.09
+2006-03-28,33.71,33.85,33.49,33.60,22907700,26.83
+2006-03-27,33.87,33.94,33.69,33.79,15116800,26.98
+2006-03-24,34.03,34.13,33.89,33.95,14449100,27.11
+2006-03-23,34.45,34.47,34.01,34.12,20582500,27.24
+2006-03-22,34.38,34.57,34.34,34.53,16153000,27.57
+2006-03-21,34.51,34.69,34.28,34.34,20038700,27.42
+2006-03-20,34.54,34.70,34.40,34.50,16125800,27.54
+2006-03-17,34.47,34.76,34.40,34.51,40595800,27.55
+2006-03-16,34.65,34.70,34.34,34.38,31356000,27.45
+2006-03-15,33.78,34.52,33.78,34.42,36577000,27.48
+2006-03-14,33.50,33.85,33.48,33.78,19639000,26.97
+2006-03-13,33.66,33.73,33.43,33.67,19519200,26.88
+2006-03-10,33.28,33.68,33.26,33.65,25769300,26.87
+2006-03-09,33.38,33.54,33.16,33.20,24211500,26.51
+2006-03-08,33.06,33.53,33.01,33.43,25081100,26.69
+2006-03-07,33.04,33.24,33.01,33.15,21748800,26.47
+2006-03-06,33.06,33.25,32.95,33.10,21410600,26.43
+2006-03-03,32.75,33.34,32.73,33.06,25562500,26.39
+2006-03-02,32.70,32.91,32.58,32.85,25137600,26.23
+2006-03-01,32.97,33.03,32.70,32.76,24492900,26.16
+2006-02-28,33.20,33.30,32.85,32.87,27699900,26.24
+2006-02-27,33.22,33.35,33.11,33.32,19327800,26.60
+2006-02-24,33.25,33.31,33.02,33.14,18274200,26.46
+2006-02-23,33.25,33.46,33.21,33.26,22148300,26.55
+2006-02-22,33.55,33.75,33.50,33.64,25721900,26.66
+2006-02-21,33.61,33.75,33.22,33.36,19904800,26.44
+2006-02-17,33.35,33.61,33.29,33.61,25349000,26.63
+2006-02-16,33.44,33.50,33.06,33.35,23891400,26.43
+2006-02-15,33.54,33.54,33.26,33.46,18831700,26.52
+2006-02-14,33.18,33.54,33.04,33.46,29264900,26.52
+2006-02-13,33.20,33.46,33.08,33.25,20007900,26.35
+2006-02-10,32.92,33.37,32.87,33.28,26559800,26.37
+2006-02-09,32.78,33.04,32.76,32.92,26323300,26.09
+2006-02-08,32.31,32.79,32.23,32.74,26756000,25.95
+2006-02-07,32.66,32.73,32.21,32.31,36790700,25.60
+2006-02-06,32.85,32.89,32.65,32.75,23161900,25.95
+2006-02-03,32.80,33.14,32.77,32.85,25827600,26.03
+2006-02-02,33.07,33.29,32.88,32.90,30467300,26.07
+2006-02-01,32.66,33.19,32.64,33.14,38064300,26.26
+2006-01-31,32.90,32.98,32.63,32.75,39694300,25.95
+2006-01-30,32.90,33.09,32.74,32.93,35384400,26.10
+2006-01-27,32.95,33.02,32.75,32.95,43318100,26.11
+2006-01-26,32.93,33.07,32.74,33.02,48852100,26.17
+2006-01-25,33.15,33.20,32.65,32.76,51385700,25.96
+2006-01-24,33.55,33.55,32.91,32.96,46479200,26.12
+2006-01-23,33.53,33.67,33.26,33.29,38813000,26.38
+2006-01-20,34.30,34.50,33.22,33.37,88077400,26.44
+2006-01-19,34.90,34.90,34.50,34.68,29312200,27.48
+2006-01-18,34.90,34.91,34.61,34.82,20154300,27.59
+2006-01-17,35.63,35.63,34.82,34.94,16068800,27.69
+2006-01-13,34.90,35.25,34.80,35.10,17216600,27.82
+2006-01-12,35.45,35.46,34.94,35.00,22159000,27.74
+2006-01-11,35.14,35.55,35.10,35.43,22394400,28.08
+2006-01-10,35.27,35.31,35.05,35.19,21041600,27.89
+2006-01-09,35.40,35.43,35.24,35.38,20716000,28.04
+2006-01-06,35.38,35.53,35.19,35.47,22084000,28.11
+2006-01-05,35.27,35.35,35.10,35.23,18857700,27.92
+2006-01-04,35.35,35.40,35.10,35.32,24017100,27.99
+2006-01-03,35.10,35.40,34.80,35.37,33221200,28.03
+2005-12-30,35.12,35.22,34.98,35.05,18062700,27.78
+2005-12-29,35.11,35.45,35.10,35.19,16141500,27.89
+2005-12-28,35.06,35.16,34.95,35.11,16795500,27.82
+2005-12-27,35.57,35.60,35.03,35.06,17068100,27.78
+2005-12-23,35.56,35.57,35.39,35.42,10709400,28.07
+2005-12-22,35.17,35.46,35.17,35.42,17478700,28.07
+2005-12-21,35.66,35.66,35.25,35.32,22848200,27.79
+2005-12-20,35.67,35.74,35.38,35.54,21008900,27.96
+2005-12-19,36.00,36.11,35.65,35.82,21073000,28.19
+2005-12-16,36.03,36.26,36.02,36.06,34703300,28.37
+2005-12-15,35.94,36.16,35.77,36.00,34030300,28.33
+2005-12-14,35.67,35.89,35.55,35.77,21902600,28.15
+2005-12-13,35.50,35.68,35.35,35.47,25389300,27.91
+2005-12-12,35.66,35.73,35.45,35.55,13760900,27.97
+2005-12-09,35.43,35.80,35.34,35.53,17448100,27.96
+2005-12-08,35.57,35.66,35.27,35.35,21764400,27.82
+2005-12-07,35.80,35.85,35.41,35.57,28240900,27.99
+2005-12-06,35.90,36.10,35.72,35.80,26517800,28.17
+2005-12-05,35.42,35.86,35.40,35.77,24162400,28.15
+2005-12-02,35.75,35.75,35.26,35.50,25442600,27.93
+2005-12-01,35.85,35.90,35.64,35.75,21328400,28.13
+2005-11-30,35.95,36.16,35.72,35.72,24312400,28.11
+2005-11-29,36.13,36.23,35.86,35.93,23345500,28.27
+2005-11-28,36.20,36.20,35.94,35.98,18708100,28.31
+2005-11-25,36.00,36.22,35.92,36.20,9330700,28.48
+2005-11-23,36.05,36.14,35.91,35.94,17528500,28.28
+2005-11-22,36.05,36.23,35.89,36.06,25731800,28.37
+2005-11-21,35.76,36.34,35.65,36.20,33891600,28.48
+2005-11-18,35.46,35.80,35.25,35.75,59164600,28.13
+2005-11-17,34.58,34.77,34.40,34.66,16120400,27.27
+2005-11-16,34.39,34.71,34.35,34.54,16478700,27.18
+2005-11-15,34.41,34.62,34.29,34.40,14971200,27.07
+2005-11-14,34.66,34.66,34.30,34.40,14222300,27.07
+2005-11-11,34.55,34.78,34.40,34.65,13807300,27.26
+2005-11-10,33.97,34.74,33.92,34.50,29076500,27.15
+2005-11-09,33.85,34.15,33.71,33.92,17845500,26.69
+2005-11-08,33.88,33.95,33.73,33.76,14820300,26.56
+2005-11-07,34.10,34.13,33.95,34.02,14892600,26.77
+2005-11-04,33.98,34.10,33.75,34.02,16657800,26.77
+2005-11-03,33.90,34.15,33.80,33.98,17993200,26.74
+2005-11-02,33.60,33.97,33.51,33.81,22910700,26.60
+2005-11-01,33.97,33.98,33.55,33.60,20620100,26.44
+2005-10-31,34.00,34.14,33.84,33.91,26088500,26.68
+2005-10-28,33.68,34.09,33.52,34.05,21614500,26.79
+2005-10-27,33.63,33.69,33.41,33.58,17207200,26.42
+2005-10-26,33.98,34.20,33.69,33.70,21563400,26.52
+2005-10-25,34.01,34.13,33.63,33.91,18728000,26.68
+2005-10-24,33.76,34.14,33.76,34.13,16519000,26.86
+2005-10-21,33.95,34.07,33.65,33.73,22503600,26.54
+2005-10-20,34.46,34.46,33.74,33.88,20431100,26.66
+2005-10-19,33.93,34.41,33.90,34.41,23067100,27.08
+2005-10-18,34.00,34.42,33.95,34.00,19848600,26.75
+2005-10-17,34.21,34.50,33.94,34.01,23960100,26.76
+2005-10-14,34.40,34.48,34.10,34.34,27776200,27.02
+2005-10-13,33.75,34.21,33.75,34.02,20034000,26.77
+2005-10-12,33.58,34.05,33.58,33.80,18503900,26.60
+2005-10-11,33.99,34.08,33.69,33.80,18281100,26.60
+2005-10-10,34.23,34.29,33.96,33.99,17581100,26.75
+2005-10-07,33.90,34.30,33.68,34.22,28726600,26.93
+2005-10-06,33.18,33.74,33.18,33.59,33448000,26.43
+2005-10-05,32.90,33.10,32.67,32.68,23034000,25.71
+2005-10-04,33.33,33.45,32.85,32.85,27104900,25.85
+2005-10-03,33.60,33.63,33.20,33.23,24259900,26.15
+2005-09-30,33.65,33.77,33.34,33.67,21274500,26.49
+2005-09-29,33.30,33.75,33.08,33.65,22081300,26.48
+2005-09-28,33.68,33.70,33.26,33.49,16784300,26.35
+2005-09-27,33.47,33.84,33.22,33.64,21821400,26.47
+2005-09-26,33.58,33.62,33.13,33.27,19488300,26.18
+2005-09-23,33.30,33.58,33.26,33.40,15630000,26.28
+2005-09-22,33.33,33.54,33.16,33.30,21734200,26.20
+2005-09-21,33.52,33.74,33.50,33.55,22010500,26.23
+2005-09-20,34.14,34.22,33.75,33.84,19085700,26.45
+2005-09-19,34.30,34.33,33.89,34.05,23672500,26.62
+2005-09-16,34.52,34.58,34.22,34.47,40118500,26.94
+2005-09-15,34.07,34.40,34.07,34.38,18851100,26.87
+2005-09-14,34.27,34.42,34.00,34.05,16835500,26.62
+2005-09-13,34.35,34.44,34.06,34.28,21236400,26.80
+2005-09-12,34.00,34.53,33.99,34.43,24023300,26.91
+2005-09-09,33.94,34.23,33.90,33.98,19448000,26.56
+2005-09-08,34.01,34.01,33.73,33.85,17878700,26.46
+2005-09-07,33.89,34.05,33.68,34.01,21913600,26.59
+2005-09-06,33.45,33.98,33.45,33.94,27486700,26.53
+2005-09-02,33.40,33.46,33.21,33.33,20146700,26.05
+2005-09-01,33.43,33.53,33.00,33.14,26917100,25.91
+2005-08-31,33.20,33.68,32.96,33.61,27247300,26.27
+2005-08-30,33.50,33.56,32.85,33.24,26793900,25.98
+2005-08-29,33.17,33.62,33.10,33.60,18578600,26.26
+2005-08-26,33.50,33.55,33.31,33.38,17598900,26.09
+2005-08-25,33.50,33.62,33.41,33.50,16387700,26.19
+2005-08-24,33.92,34.10,33.54,33.54,19392300,26.22
+2005-08-23,34.00,34.08,33.78,33.97,15352800,26.55
+2005-08-22,34.07,34.24,33.82,33.97,13591500,26.55
+2005-08-19,34.09,34.26,33.86,33.95,13573300,26.54
+2005-08-18,34.04,34.28,33.94,33.99,13641400,26.57
+2005-08-17,33.88,34.38,33.86,34.10,16115900,26.66
+2005-08-16,34.11,34.20,33.87,33.88,16588800,26.48
+2005-08-15,34.12,34.27,34.02,34.21,13677400,26.74
+2005-08-12,34.32,34.56,34.22,34.25,17189500,26.77
+2005-08-11,34.02,34.51,33.95,34.51,21243000,26.98
+2005-08-10,34.30,34.48,33.87,33.88,20809100,26.48
+2005-08-09,33.97,34.28,33.90,34.14,17513500,26.69
+2005-08-08,33.85,33.97,33.70,33.76,14180700,26.39
+2005-08-05,33.85,34.01,33.75,33.81,18660800,26.43
+2005-08-04,34.15,34.22,33.99,34.01,18816200,26.59
+2005-08-03,34.26,34.39,34.09,34.21,17914200,26.74
+2005-08-02,34.25,34.56,34.20,34.25,19209400,26.77
+2005-08-01,34.57,34.62,34.21,34.25,19285400,26.77
+2005-07-29,34.80,34.92,34.49,34.50,19735300,26.97
+2005-07-28,34.88,35.05,34.80,34.88,16256500,27.27
+2005-07-27,34.71,34.82,34.65,34.80,16689500,27.20
+2005-07-26,34.83,35.11,34.69,34.70,16392100,27.12
+2005-07-25,35.20,35.20,34.70,34.77,18132200,27.18
+2005-07-22,35.24,35.24,34.87,35.07,15019400,27.41
+2005-07-21,35.18,35.36,35.00,35.00,16290900,27.36
+2005-07-20,35.33,35.37,35.04,35.30,18471700,27.59
+2005-07-19,35.36,35.45,35.11,35.33,22167000,27.62
+2005-07-18,35.38,35.49,35.15,35.20,17413200,27.52
+2005-07-15,35.34,35.73,34.95,35.53,45331400,27.77
+2005-07-14,35.39,35.78,35.25,35.63,28649600,27.85
+2005-07-13,35.10,35.30,35.06,35.18,18137600,27.50
+2005-07-12,35.05,35.24,34.95,35.10,17591900,27.44
+2005-07-11,35.19,35.43,35.06,35.11,19597800,27.45
+2005-07-08,34.38,35.12,34.35,34.99,30279500,27.35
+2005-07-07,34.18,34.40,33.93,34.18,30201400,26.72
+2005-07-06,34.55,34.69,34.28,34.32,21047000,26.83
+2005-07-05,34.63,34.90,34.50,34.72,26441600,27.14
+2005-07-01,34.85,34.94,34.66,34.74,20273000,27.16
+2005-06-30,35.00,35.31,34.55,34.65,33225600,27.09
+2005-06-29,35.18,35.38,34.99,35.00,21079600,27.36
+2005-06-28,34.84,35.20,34.72,35.15,28127300,27.48
+2005-06-27,34.72,34.86,34.59,34.61,23402900,27.05
+2005-06-24,34.75,35.07,34.15,34.78,67540500,27.19
+2005-06-23,35.50,35.63,34.52,34.66,48926900,27.09
+2005-06-22,36.20,36.34,35.68,35.72,29200400,27.75
+2005-06-21,36.33,36.40,36.15,36.15,21996400,28.08
+2005-06-20,36.32,36.41,36.21,36.28,16094400,28.19
+2005-06-17,36.43,36.65,36.09,36.50,35257600,28.36
+2005-06-16,36.27,36.44,36.06,36.11,16058800,28.05
+2005-06-15,36.45,36.59,36.17,36.32,17995200,28.22
+2005-06-14,36.50,36.69,36.36,36.41,14794400,28.29
+2005-06-13,36.62,36.86,36.52,36.55,14034500,28.39
+2005-06-10,36.78,36.95,36.36,36.63,13645700,28.46
+2005-06-09,36.75,36.84,36.52,36.79,11781300,28.58
+2005-06-08,36.98,37.05,36.80,36.80,12785400,28.59
+2005-06-07,36.77,37.13,36.74,36.84,17090900,28.62
+2005-06-06,36.65,36.83,36.57,36.61,11998000,28.44
+2005-06-03,36.80,36.96,36.65,36.70,11988700,28.51
+2005-06-02,36.84,36.97,36.81,36.90,19726200,28.67
+2005-06-01,36.48,37.01,36.48,36.93,14898200,28.69
+2005-05-31,36.88,36.91,36.46,36.48,20204200,28.34
+2005-05-27,36.92,36.98,36.86,36.88,8513400,28.65
+2005-05-26,37.02,37.10,36.83,36.94,10943400,28.70
+2005-05-25,37.00,37.09,36.76,36.86,12197000,28.64
+2005-05-24,37.02,37.25,37.00,37.07,13396300,28.80
+2005-05-23,36.83,37.34,36.83,37.18,15170300,28.88
+2005-05-20,36.95,37.07,36.85,37.00,16921500,28.74
+2005-05-19,36.90,36.97,36.69,36.92,13872800,28.68
+2005-05-18,36.50,37.00,36.48,36.90,23330600,28.67
+2005-05-17,36.10,36.47,36.03,36.46,14821200,28.32
+2005-05-16,35.85,36.25,35.80,36.24,15510300,28.15
+2005-05-13,35.87,36.07,35.56,35.70,18241000,27.73
+2005-05-12,36.17,36.31,35.81,35.87,16027900,27.87
+2005-05-11,35.90,36.21,35.67,36.19,15190700,28.12
+2005-05-10,36.06,36.19,35.72,35.83,18040900,27.84
+2005-05-09,35.84,36.23,35.83,36.23,14586300,28.15
+2005-05-06,35.82,36.05,35.80,35.85,17857700,27.85
+2005-05-05,36.15,36.23,35.73,35.85,14924500,27.85
+2005-05-04,36.11,36.27,35.88,36.20,18072900,28.12
+2005-05-03,36.10,36.15,35.77,36.10,26362200,28.05
+2005-05-02,36.08,36.34,36.05,36.25,13760300,28.16
+2005-04-29,35.82,36.22,35.61,36.20,23407900,28.12
+2005-04-28,36.08,36.44,35.62,35.67,21905700,27.71
+2005-04-27,36.05,36.49,35.94,36.40,17673400,28.28
+2005-04-26,36.40,36.60,36.16,36.18,17945700,28.11
+2005-04-25,36.35,36.47,36.15,36.38,16665900,28.26
+2005-04-22,36.00,36.31,35.68,36.10,19826000,28.05
+2005-04-21,35.80,36.13,35.62,36.12,19190600,28.06
+2005-04-20,35.85,36.01,35.35,35.52,23659100,27.59
+2005-04-19,36.25,36.32,35.90,36.00,20234200,27.97
+2005-04-18,35.75,36.38,35.75,36.00,27441600,27.97
+2005-04-15,35.82,36.49,35.75,35.75,41834600,27.77
+2005-04-14,35.73,36.18,35.40,35.50,25111400,27.58
+2005-04-13,36.05,36.22,35.54,35.64,20304400,27.69
+2005-04-12,35.67,36.30,35.46,36.09,19463700,28.04
+2005-04-11,35.76,35.94,35.72,35.82,11558000,27.83
+2005-04-08,35.70,35.96,35.67,35.74,17180300,27.77
+2005-04-07,35.58,35.85,35.51,35.78,14381100,27.80
+2005-04-06,35.58,35.73,35.44,35.50,13934200,27.58
+2005-04-05,35.22,35.50,35.17,35.50,15926500,27.58
+2005-04-04,35.52,35.53,35.02,35.24,20584500,27.38
+2005-04-01,36.18,36.22,35.45,35.47,20718800,27.56
+2005-03-31,36.10,36.15,35.96,36.06,17149200,28.01
+2005-03-30,35.60,36.22,35.59,36.20,19137900,28.12
+2005-03-29,35.82,35.97,35.43,35.53,18153600,27.60
+2005-03-28,35.90,36.19,35.87,35.97,14165300,27.94
+2005-03-24,35.83,36.10,35.71,35.73,17984800,27.76
+2005-03-23,35.50,35.82,35.38,35.50,22454500,27.58
+2005-03-22,36.00,36.19,35.42,35.50,18172900,27.58
+2005-03-21,35.73,36.12,35.48,36.01,17066200,27.98
+2005-03-18,35.41,35.88,35.28,35.88,42768400,27.87
+2005-03-17,35.65,35.71,35.27,35.37,14730400,27.48
+2005-03-16,35.81,36.12,35.48,35.61,17691300,27.66
+2005-03-15,36.28,36.48,36.00,36.00,17383800,27.97
+2005-03-14,35.80,36.22,35.78,36.22,17319100,28.14
+2005-03-11,36.03,36.14,35.75,35.82,13175700,27.83
+2005-03-10,35.85,36.23,35.80,36.13,15612000,28.07
+2005-03-09,35.88,36.11,35.70,35.74,15552300,27.77
+2005-03-08,36.03,36.21,36.01,36.06,12023100,28.01
+2005-03-07,36.17,36.28,36.05,36.13,12287100,28.07
+2005-03-04,35.82,36.23,35.72,36.12,20328400,28.06
+2005-03-03,35.74,35.83,35.45,35.55,17962800,27.62
+2005-03-02,35.08,35.69,35.06,35.60,17742100,27.66
+2005-03-01,35.27,35.39,35.15,35.22,16205500,27.36
+2005-02-28,35.42,35.48,35.14,35.20,18632100,27.35
+2005-02-25,35.55,35.70,35.41,35.62,14245300,27.67
+2005-02-24,35.10,35.61,35.05,35.55,16036000,27.62
+2005-02-23,35.15,35.37,35.12,35.27,19486700,27.23
+2005-02-22,35.59,35.91,35.34,35.35,21579300,27.29
+2005-02-18,36.06,36.06,35.69,35.88,22154500,27.70
+2005-02-17,36.13,36.40,36.02,36.03,16210200,27.82
+2005-02-16,36.26,36.34,36.06,36.22,13504500,27.96
+2005-02-15,36.27,36.61,36.25,36.39,15600300,28.09
+2005-02-14,36.23,36.40,36.20,36.32,10485300,28.04
+2005-02-11,36.00,36.47,35.95,36.23,16082100,27.97
+2005-02-10,36.17,36.24,36.01,36.05,12948300,27.83
+2005-02-09,36.32,36.36,35.87,36.09,19199600,27.86
+2005-02-08,36.28,36.53,36.20,36.43,17573200,28.13
+2005-02-07,36.05,36.36,36.05,36.23,13847800,27.97
+2005-02-04,36.02,36.33,36.02,36.25,17661500,27.99
+2005-02-03,36.15,36.15,35.93,36.07,13180900,27.85
+2005-02-02,36.18,36.28,36.00,36.25,13941500,27.99
+2005-02-01,36.00,36.38,35.89,36.28,18612200,28.01
+2005-01-31,35.95,36.18,35.90,36.13,17209600,27.89
+2005-01-28,35.55,35.77,35.42,35.75,17750700,27.60
+2005-01-27,35.60,35.70,35.37,35.61,18429400,27.49
+2005-01-26,35.94,36.10,35.45,35.49,22038000,27.40
+2005-01-25,35.65,35.88,35.57,35.70,21843600,27.56
+2005-01-24,35.22,35.70,34.95,35.26,22686400,27.22
+2005-01-21,35.80,35.83,35.11,35.13,28101200,27.12
+2005-01-20,35.45,35.70,35.28,35.37,17902900,27.31
+2005-01-19,35.82,35.90,35.41,35.44,12727900,27.36
+2005-01-18,35.28,35.98,35.07,35.96,20237800,27.76
+2005-01-14,35.36,35.62,35.27,35.52,14576900,27.42
+2005-01-13,35.60,35.64,35.10,35.23,14432800,27.20
+2005-01-12,35.43,35.70,35.10,35.68,22979500,27.55
+2005-01-11,35.60,35.73,35.32,35.40,18909500,27.33
+2005-01-10,35.88,36.14,35.73,35.91,16452500,27.72
+2005-01-07,36.36,36.37,35.85,36.00,15004000,27.79
+2005-01-06,36.03,36.42,35.94,36.22,19134500,27.96
+2005-01-05,36.15,36.34,35.93,35.93,18957100,27.74
+2005-01-04,36.60,36.85,36.12,36.15,18847600,27.91
+2005-01-03,36.71,36.89,36.44,36.59,22229100,28.25
+2004-12-31,36.65,36.76,36.40,36.50,13161700,28.18
+2004-12-30,36.63,36.83,36.56,36.60,10461800,28.26
+2004-12-29,36.57,36.60,36.42,36.56,11195100,28.23
+2004-12-28,36.54,36.85,36.53,36.69,12817700,28.33
+2004-12-27,36.85,36.94,36.57,36.57,9898700,28.23
+2004-12-23,36.75,36.95,36.71,36.77,10598200,28.39
+2004-12-22,36.77,37.14,36.66,36.84,17393600,28.44
+2004-12-21,37.11,37.24,36.97,37.17,16388000,28.53
+2004-12-20,36.92,37.20,36.92,37.11,17123800,28.48
+2004-12-17,36.40,37.09,36.26,36.75,34996400,28.20
+2004-12-16,37.30,37.49,37.00,37.11,23825700,28.48
+2004-12-15,37.39,37.51,37.01,37.39,20391100,28.70
+2004-12-14,37.39,37.75,37.18,37.38,26370400,28.69
+2004-12-13,36.85,37.52,36.82,37.48,28195500,28.76
+2004-12-10,36.15,36.81,36.00,36.69,32039000,28.16
+2004-12-09,35.58,36.09,35.50,36.02,15881900,27.64
+2004-12-08,35.65,35.90,35.54,35.71,16388600,27.41
+2004-12-07,35.60,35.65,35.27,35.31,18764000,27.10
+2004-12-06,35.65,35.77,35.59,35.67,11704500,27.38
+2004-12-03,35.84,36.03,35.65,35.83,15164900,27.50
+2004-12-02,35.85,36.09,35.75,35.94,15978300,27.58
+2004-12-01,35.36,36.02,35.36,36.02,21709800,27.64
+2004-11-30,35.30,35.61,35.30,35.36,23067400,27.14
+2004-11-29,35.57,35.73,35.12,35.30,21630500,27.09
+2004-11-26,35.60,35.63,35.44,35.44,7889900,27.20
+2004-11-24,35.85,36.00,35.56,35.64,16805700,27.35
+2004-11-23,35.97,36.04,35.49,35.81,21021100,27.48
+2004-11-22,36.25,36.27,35.94,36.09,15358700,27.70
+2004-11-19,36.83,36.83,35.94,36.27,21810500,27.84
+2004-11-18,36.40,36.86,36.38,36.83,15703100,28.27
+2004-11-17,36.28,36.80,36.10,36.35,18648200,27.90
+2004-11-16,36.05,36.24,35.85,36.10,13142000,27.71
+2004-11-15,36.25,36.27,35.95,36.10,14334400,27.71
+2004-11-12,35.97,36.25,35.83,36.25,18832400,27.82
+2004-11-11,35.42,35.88,35.40,35.80,14375300,27.48
+2004-11-10,35.48,35.60,35.30,35.32,17046000,27.11
+2004-11-09,35.02,35.44,35.02,35.42,15814700,27.18
+2004-11-08,35.09,35.22,34.92,35.12,13419300,26.95
+2004-11-05,35.20,35.40,34.78,35.19,20886500,27.01
+2004-11-04,34.36,35.09,34.33,35.09,25234000,26.93
+2004-11-03,34.40,34.45,34.03,34.33,18906600,26.35
+2004-11-02,33.95,34.38,33.90,34.05,16923000,26.13
+2004-11-01,34.10,34.14,33.81,34.05,12919200,26.13
+2004-10-29,33.90,34.15,33.80,34.12,18331000,26.19
+2004-10-28,33.80,34.15,33.71,34.03,14379900,26.12
+2004-10-27,33.57,33.95,33.35,33.95,16688900,26.06
+2004-10-26,33.10,33.65,32.90,33.63,20066700,25.81
+2004-10-25,33.10,33.10,32.65,32.90,14662900,25.25
+2004-10-22,33.37,33.45,32.74,32.95,16494100,25.29
+2004-10-21,33.15,33.50,33.00,33.37,16663700,25.61
+2004-10-20,33.48,33.54,33.06,33.22,16417300,25.50
+2004-10-19,33.88,34.10,33.42,33.43,16378800,25.66
+2004-10-18,33.40,34.03,33.22,33.89,15138600,26.01
+2004-10-15,33.52,33.78,33.40,33.55,15124500,25.75
+2004-10-14,33.70,33.80,33.40,33.46,12660400,25.68
+2004-10-13,34.25,34.28,33.55,33.71,15327300,25.87
+2004-10-12,33.80,34.20,33.70,34.02,12101400,26.11
+2004-10-11,33.80,34.10,33.78,34.00,8777300,26.09
+2004-10-08,33.98,34.30,33.50,33.74,18347800,25.89
+2004-10-07,34.14,34.38,33.95,33.95,13949100,26.06
+2004-10-06,34.09,34.40,33.93,34.38,14339400,26.39
+2004-10-05,34.09,34.12,33.82,34.05,12494100,26.13
+2004-10-04,34.00,34.26,33.89,34.12,15533200,26.19
+2004-10-01,33.70,33.99,33.65,33.97,15692800,26.07
+2004-09-30,33.40,33.61,33.30,33.58,21029700,25.77
+2004-09-29,33.45,33.58,33.28,33.45,14456500,25.67
+2004-09-28,33.20,33.47,33.04,33.31,15419800,25.56
+2004-09-27,33.12,33.31,33.01,33.12,16905700,25.42
+2004-09-24,33.50,33.52,33.21,33.41,13324000,25.64
+2004-09-23,33.77,33.77,33.40,33.42,15236500,25.65
+2004-09-22,34.20,34.25,33.71,33.93,20379800,25.89
+2004-09-21,34.22,34.53,34.03,34.46,15252500,26.29
+2004-09-20,34.05,34.47,34.02,34.21,19778800,26.10
+2004-09-17,33.70,34.24,33.70,34.22,29386500,26.11
+2004-09-16,33.58,33.76,33.50,33.53,9464800,25.58
+2004-09-15,33.82,33.82,33.49,33.53,12561300,25.58
+2004-09-14,33.60,33.82,33.52,33.82,13829300,25.80
+2004-09-13,33.88,34.05,33.71,33.75,17123000,25.75
+2004-09-10,33.80,34.01,33.52,33.88,16241400,25.85
+2004-09-09,33.60,34.03,33.59,33.86,26170600,25.83
+2004-09-08,33.34,33.72,33.33,33.66,26992400,25.68
+2004-09-07,33.05,33.49,33.03,33.34,18990800,25.44
+2004-09-03,33.00,33.12,32.78,32.84,11664900,25.05
+2004-09-02,32.90,33.16,32.78,33.13,13834000,25.28
+2004-09-01,32.79,32.97,32.62,32.88,11502500,25.09
+2004-08-31,32.49,32.81,32.31,32.79,16618400,25.02
+2004-08-30,32.63,32.75,32.55,32.57,9376100,24.85
+2004-08-27,32.75,32.86,32.65,32.77,7876200,25.00
+2004-08-26,32.75,32.90,32.64,32.79,9121000,25.02
+2004-08-25,32.52,32.99,32.42,32.79,15740300,25.02
+2004-08-24,32.70,32.75,32.41,32.63,15862300,24.89
+2004-08-23,32.68,32.74,32.46,32.51,13402200,24.80
+2004-08-20,32.66,32.80,32.49,32.65,16269200,24.91
+2004-08-19,32.63,32.74,32.33,32.71,13998500,24.96
+2004-08-18,32.10,32.78,32.01,32.78,17800500,25.01
+2004-08-17,32.31,32.45,32.05,32.14,14041800,24.52
+2004-08-16,31.87,32.30,31.82,32.30,14146600,24.64
+2004-08-13,31.70,31.94,31.50,31.89,16281700,24.33
+2004-08-12,31.98,32.03,31.60,31.61,14707900,24.12
+2004-08-11,31.90,32.24,31.75,32.20,13706400,24.57
+2004-08-10,31.90,32.10,31.75,32.09,13732800,24.48
+2004-08-09,31.53,32.05,31.49,31.85,16011200,24.30
+2004-08-06,31.80,31.96,31.42,31.52,24647400,24.05
+2004-08-05,32.85,32.94,32.19,32.22,19942200,24.58
+2004-08-04,32.65,32.95,32.62,32.88,13320100,25.09
+2004-08-03,33.20,33.20,32.80,32.87,15790500,25.08
+2004-08-02,32.65,33.35,32.65,33.26,13292400,25.38
+2004-07-30,33.07,33.25,32.88,33.25,14087100,25.37
+2004-07-29,33.35,33.45,32.97,33.21,16501300,25.34
+2004-07-28,33.30,33.46,32.35,33.29,22409300,25.40
+2004-07-27,32.50,32.90,32.45,32.80,17306500,25.02
+2004-07-26,32.67,32.75,32.02,32.31,20165900,24.65
+2004-07-23,32.83,32.83,32.12,32.52,14593300,24.81
+2004-07-22,32.55,33.05,32.40,32.88,18415100,25.09
+2004-07-21,33.33,33.45,32.60,32.60,21230200,24.87
+2004-07-20,33.13,33.25,32.97,33.21,18126200,25.34
+2004-07-19,33.30,33.36,32.92,33.23,20281800,25.35
+2004-07-16,33.62,33.62,33.05,33.09,25293700,25.25
+2004-07-15,33.11,33.53,33.00,33.37,31380100,25.46
+2004-07-14,32.80,33.24,32.73,33.13,32994900,25.28
+2004-07-13,32.73,32.89,32.65,32.84,22947500,25.05
+2004-07-12,32.22,32.65,32.01,32.60,19183600,24.87
+2004-07-09,32.05,32.25,31.92,32.17,25224300,24.54
+2004-07-08,31.87,32.00,31.68,31.70,21470000,24.19
+2004-07-07,31.73,32.20,31.73,32.02,22072500,24.43
+2004-07-06,31.60,31.89,31.50,31.83,17426200,24.28
+2004-07-02,31.95,31.96,31.64,31.67,20217100,24.16
+2004-07-01,32.40,32.45,31.87,32.01,31422500,24.42
+2004-06-30,32.40,32.49,32.08,32.40,27207000,24.72
+2004-06-29,32.34,32.47,32.32,32.33,20307200,24.67
+2004-06-28,32.80,32.83,32.11,32.31,36057300,24.65
+2004-06-25,33.20,33.28,32.18,32.18,80277000,24.55
+2004-06-24,33.22,33.28,33.04,33.27,34239800,25.38
+2004-06-23,32.86,33.49,32.73,33.42,34333800,25.34
+2004-06-22,32.50,32.97,32.50,32.85,24245300,24.91
+2004-06-21,32.58,32.79,32.47,32.60,22476000,24.72
+2004-06-18,32.34,32.69,32.23,32.58,60311300,24.71
+2004-06-17,32.04,32.44,31.99,32.36,31005700,24.54
+2004-06-16,31.78,32.12,31.73,32.11,22431900,24.35
+2004-06-15,31.69,31.94,31.57,31.81,23376400,24.12
+2004-06-14,31.35,31.58,31.30,31.57,15855400,23.94
+2004-06-10,31.15,31.50,31.15,31.49,15993700,23.88
+2004-06-09,31.40,31.58,31.15,31.18,18496900,23.65
+2004-06-08,31.55,31.70,31.26,31.47,19661000,23.87
+2004-06-07,31.48,31.69,31.41,31.68,21037000,24.03
+2004-06-04,31.20,31.36,31.06,31.23,17749000,23.68
+2004-06-03,31.10,31.32,30.94,31.00,15552600,23.51
+2004-06-02,31.18,31.22,30.96,31.10,17776200,23.59
+2004-06-01,31.00,31.18,30.82,31.04,19313900,23.54
+2004-05-28,31.27,31.27,30.97,31.12,17527800,23.60
+2004-05-27,31.30,31.47,31.05,31.26,16240500,23.71
+2004-05-26,31.18,31.44,31.15,31.29,18591000,23.73
+2004-05-25,30.70,31.26,30.67,31.21,23139300,23.67
+2004-05-24,30.94,30.95,30.56,30.78,19510800,23.34
+2004-05-21,30.31,30.69,30.31,30.65,21917300,23.24
+2004-05-20,30.26,30.45,30.17,30.23,14329400,22.93
+2004-05-19,30.78,30.90,30.16,30.25,24604800,22.94
+2004-05-18,30.05,30.47,29.99,30.43,21856400,23.08
+2004-05-17,29.70,30.06,29.68,29.97,19907900,22.73
+2004-05-14,30.30,30.45,29.96,30.16,18487300,22.87
+2004-05-13,30.15,30.48,30.12,30.35,18062200,23.02
+2004-05-12,30.00,30.40,29.70,30.40,25684600,23.05
+2004-05-11,30.12,30.31,29.96,30.25,19691700,22.94
+2004-05-10,29.75,30.75,29.55,30.03,28367300,22.77
+2004-05-07,30.32,30.65,29.98,30.00,19975100,22.75
+2004-05-06,30.35,30.55,30.10,30.47,16222900,23.11
+2004-05-05,29.62,30.55,29.62,30.49,17983100,23.12
+2004-05-04,30.42,30.71,30.26,30.44,17425600,23.08
+2004-05-03,30.12,30.37,30.02,30.30,17002200,22.98
+2004-04-30,30.12,30.28,29.80,29.95,23172800,22.71
+2004-04-29,30.15,30.36,29.98,30.05,23555200,22.79
+2004-04-28,30.35,30.40,30.00,30.02,27366000,22.77
+2004-04-27,30.92,31.04,30.50,30.55,26838200,23.17
+2004-04-26,30.85,30.92,30.65,30.75,16629500,23.32
+2004-04-23,31.00,31.00,30.55,30.69,19259300,23.27
+2004-04-22,30.50,30.94,30.21,30.85,35252800,23.40
+2004-04-21,30.55,30.75,30.04,30.70,30059800,23.28
+2004-04-20,31.15,31.20,30.39,30.47,20551200,23.11
+2004-04-19,31.18,31.19,30.40,31.10,18000200,23.59
+2004-04-16,30.88,31.34,30.78,31.23,25801000,23.68
+2004-04-15,30.70,30.78,30.30,30.76,24924600,23.33
+2004-04-14,30.65,30.70,30.15,30.48,36003500,23.12
+2004-04-13,31.69,31.74,30.86,31.00,32492800,23.51
+2004-04-12,31.55,31.74,31.45,31.62,17174300,23.98
+2004-04-08,31.78,31.85,31.15,31.41,38891700,23.82
+2004-04-07,31.66,31.70,31.29,31.40,30772700,23.81
+2004-04-06,31.48,31.83,31.37,31.52,47456000,23.90
+2004-04-05,30.98,31.58,30.97,31.58,54271400,23.95
+2004-04-02,30.91,31.15,30.85,31.06,54217300,23.56
+2004-04-01,30.42,30.97,30.33,30.62,47570600,23.22
+2004-03-31,30.68,30.68,30.41,30.52,49868200,23.15
+2004-03-30,30.45,30.70,30.31,30.69,48220800,23.27
+2004-03-29,30.58,30.84,30.45,30.48,59129400,23.12
+2004-03-26,30.02,30.90,30.02,30.10,69142600,22.83
+2004-03-25,29.21,29.75,29.10,29.70,55518800,22.52
+2004-03-24,29.05,29.20,28.88,29.18,58666800,22.13
+2004-03-23,29.79,29.86,29.19,29.20,59053800,22.14
+2004-03-22,29.94,30.00,29.02,29.41,45559200,22.30
+2004-03-19,30.62,30.71,30.11,30.14,40369800,22.86
+2004-03-18,30.63,30.78,30.30,30.72,26695200,23.30
+2004-03-17,30.60,30.85,30.51,30.76,24289500,23.33
+2004-03-16,30.65,30.69,30.10,30.50,25267500,23.13
+2004-03-15,30.85,30.94,30.13,30.30,34590500,22.98
+2004-03-12,30.63,30.77,30.46,30.60,28106600,23.21
+2004-03-11,30.92,31.15,30.26,30.42,42291200,23.07
+2004-03-10,31.64,31.66,30.90,31.10,40497500,23.59
+2004-03-09,31.59,31.70,31.31,31.56,58142400,23.93
+2004-03-08,32.50,32.50,31.76,31.83,27443300,24.14
+2004-03-05,32.65,33.48,32.60,32.77,18573000,24.85
+2004-03-04,32.70,32.95,32.70,32.90,15287500,24.95
+2004-03-03,32.46,32.87,32.41,32.85,14797700,24.91
+2004-03-02,32.93,32.95,32.42,32.49,18938400,24.64
+2004-03-01,32.69,32.93,32.51,32.79,15690800,24.87
+2004-02-27,32.75,32.95,32.52,32.52,17012000,24.66
+2004-02-26,32.72,32.89,32.61,32.67,16717200,24.78
+2004-02-25,33.30,33.31,32.92,32.97,16815600,24.85
+2004-02-24,33.41,33.66,33.05,33.28,21163300,25.09
+2004-02-23,32.75,33.48,32.71,33.42,20830700,25.19
+2004-02-20,32.79,32.89,32.50,32.70,17531100,24.65
+2004-02-19,33.00,33.10,32.58,32.60,18374000,24.57
+2004-02-18,33.05,33.24,32.75,32.75,15276100,24.69
+2004-02-17,33.08,33.19,32.93,33.05,14970700,24.91
+2004-02-13,33.00,33.17,32.72,32.72,16163400,24.66
+2004-02-12,33.15,33.25,32.65,32.86,15483500,24.77
+2004-02-11,32.50,33.33,32.35,33.08,23808200,24.93
+2004-02-10,33.17,33.17,32.40,32.50,22184600,24.50
+2004-02-09,33.35,33.35,32.80,32.89,15430000,24.79
+2004-02-06,33.27,33.45,32.98,33.18,18326700,25.01
+2004-02-05,33.31,33.70,33.05,33.52,13462800,25.27
+2004-02-04,33.06,33.99,32.90,33.18,20106100,25.01
+2004-02-03,33.66,33.66,33.13,33.21,16444800,25.03
+2004-02-02,33.69,33.96,33.32,33.63,18672000,25.35
+2004-01-30,33.86,33.97,33.48,33.63,17186900,25.35
+2004-01-29,34.00,34.15,33.66,34.03,20786300,25.65
+2004-01-28,34.30,34.57,33.51,33.76,27114500,25.45
+2004-01-27,34.25,34.46,34.03,34.19,20280700,25.77
+2004-01-26,33.48,34.20,33.42,34.14,21332100,25.73
+2004-01-23,33.65,33.89,33.08,33.21,16320000,25.03
+2004-01-22,33.98,34.05,33.42,33.52,17891300,25.27
+2004-01-21,33.47,34.04,33.03,33.85,21386800,25.52
+2004-01-20,33.75,33.75,33.17,33.36,26426900,25.15
+2004-01-16,32.40,33.47,32.23,33.35,50356900,25.14
+2004-01-15,32.07,32.15,31.65,32.00,19820000,24.12
+2004-01-14,31.79,32.04,31.53,32.00,16448300,24.12
+2004-01-13,32.01,32.13,31.36,31.61,26726300,23.83
+2004-01-12,31.95,32.10,31.92,32.09,18626300,24.19
+2004-01-09,31.65,32.19,31.65,31.80,24000200,23.97
+2004-01-08,31.86,32.25,31.67,32.25,27010800,24.31
+2004-01-07,31.35,31.68,31.16,31.68,18573600,23.88
+2004-01-06,31.42,31.53,31.20,31.37,16464000,23.65
+2004-01-05,31.24,31.58,31.11,31.58,19598900,23.80
+2004-01-02,31.00,31.58,30.92,31.12,18338500,23.46
+2003-12-31,30.63,30.98,30.58,30.98,16831900,23.35
+2003-12-30,30.83,30.86,30.58,30.72,14046300,23.16
+2003-12-29,30.70,30.83,30.52,30.83,16634500,23.24
+2003-12-26,30.89,30.97,30.70,30.72,5089000,23.01
+2003-12-24,31.05,31.06,30.79,30.90,5805500,23.14
+2003-12-23,30.95,31.29,30.91,31.10,15449100,23.29
+2003-12-22,30.80,31.00,30.73,31.00,16271500,23.21
+2003-12-19,30.89,31.00,30.51,30.89,25295800,23.13
+2003-12-18,30.87,30.91,30.73,30.85,24383300,23.10
+2003-12-17,30.65,30.73,30.44,30.73,21663400,23.01
+2003-12-16,30.42,30.80,30.21,30.65,25709500,22.95
+2003-12-15,30.59,30.60,30.11,30.33,26989400,22.71
+2003-12-12,30.28,30.45,29.95,30.11,20599000,22.55
+2003-12-11,29.74,30.47,29.74,30.40,28669600,22.77
+2003-12-10,29.65,29.72,29.54,29.72,22898800,22.26
+2003-12-09,29.50,29.81,29.44,29.56,24682500,22.14
+2003-12-08,29.15,29.41,29.15,29.37,15077000,21.99
+2003-12-05,29.16,29.40,29.01,29.10,13716000,21.79
+2003-12-04,29.40,29.55,29.10,29.15,19621200,21.83
+2003-12-03,29.59,29.70,29.32,29.52,25066600,22.11
+2003-12-02,29.03,29.48,28.95,29.48,24205400,22.08
+2003-12-01,29.20,29.21,28.78,29.03,19829700,21.74
+2003-11-28,28.85,28.90,28.65,28.67,8372200,21.47
+2003-11-26,29.11,29.13,28.53,28.77,15137500,21.54
+2003-11-25,28.77,29.10,28.62,28.91,16317000,21.65
+2003-11-24,28.81,28.94,28.62,28.75,18272900,21.53
+2003-11-21,29.08,29.95,28.53,28.56,24952100,21.39
+2003-11-20,29.12,29.46,28.79,28.95,24407500,21.68
+2003-11-19,29.00,29.53,28.95,29.47,44900400,22.07
+2003-11-18,28.42,28.92,28.40,28.44,41093700,21.30
+2003-11-17,27.67,28.85,27.37,27.81,23500900,20.83
+2003-11-14,28.25,28.28,27.85,27.88,27533200,20.88
+2003-11-13,28.60,28.73,28.15,28.34,24937400,21.22
+2003-11-12,28.12,28.80,28.10,28.70,23640400,21.49
+2003-11-11,28.15,28.19,27.97,28.11,15770600,21.05
+2003-11-10,28.23,28.24,28.09,28.17,14037900,21.10
+2003-11-07,28.54,28.60,28.06,28.12,17998300,21.06
+2003-11-06,28.30,28.44,28.05,28.44,15762600,21.30
+2003-11-05,28.41,28.58,28.25,28.43,17140600,21.29
+2003-11-04,28.81,28.81,28.40,28.66,19007700,21.46
+2003-11-03,29.05,29.26,28.80,28.80,18126300,21.57
+2003-10-31,28.95,29.25,28.95,29.01,16863700,21.72
+2003-10-30,29.15,29.25,28.79,28.88,20940700,21.63
+2003-10-29,28.52,29.15,28.42,28.83,20577400,21.59
+2003-10-28,28.48,28.54,28.23,28.52,19283200,21.36
+2003-10-27,28.50,28.55,28.13,28.22,16609000,21.13
+2003-10-24,28.39,28.40,28.00,28.30,17771700,21.19
+2003-10-23,28.35,28.73,28.24,28.39,18290000,21.26
+2003-10-22,28.78,28.78,28.30,28.35,20064000,21.23
+2003-10-21,29.00,29.00,28.78,28.88,16186500,21.63
+2003-10-20,28.75,28.78,28.51,28.78,16070600,21.55
+2003-10-17,29.02,29.06,28.42,28.55,21286800,21.38
+2003-10-16,28.83,29.14,28.78,29.02,16644900,21.73
+2003-10-15,29.41,29.45,28.74,28.85,23436800,21.60
+2003-10-14,28.90,29.29,28.66,29.29,21406800,21.93
+2003-10-13,29.52,29.55,28.65,28.93,29537600,21.66
+2003-10-10,29.65,29.65,29.20,29.32,39152600,21.96
+2003-10-09,30.53,30.55,30.00,30.13,26752700,22.56
+2003-10-08,30.55,30.65,30.15,30.20,21670200,22.62
+2003-10-07,30.58,30.81,30.51,30.65,19041600,22.95
+2003-10-06,31.00,31.05,30.73,30.79,13471800,23.06
+2003-10-03,31.15,31.30,30.75,30.82,20911100,23.08
+2003-10-02,30.54,30.90,30.43,30.75,17667900,23.03
+2003-10-01,29.81,30.67,29.80,30.63,23842500,22.94
+2003-09-30,30.25,30.29,29.62,29.81,28837600,22.32
+2003-09-29,30.00,30.66,29.98,30.37,20938700,22.74
+2003-09-26,30.12,30.31,29.31,29.87,22431000,22.37
+2003-09-25,30.83,31.60,30.34,30.38,19008100,22.75
+2003-09-24,31.60,31.69,30.81,30.81,19129600,22.93
+2003-09-23,31.30,31.60,31.18,31.56,13109000,23.49
+2003-09-22,31.60,31.90,31.20,31.40,18566300,23.37
+2003-09-19,32.42,32.42,31.52,31.93,23219700,23.76
+2003-09-18,31.77,32.18,31.71,32.11,22265400,23.90
+2003-09-17,31.78,31.94,31.48,31.72,19185500,23.61
+2003-09-16,31.23,32.03,31.23,31.93,20066600,23.76
+2003-09-15,31.50,31.75,31.25,31.40,14279600,23.37
+2003-09-12,31.43,31.60,31.13,31.53,16634100,23.47
+2003-09-11,31.05,31.65,31.05,31.48,20060800,23.43
+2003-09-10,31.05,31.24,30.90,31.03,18147000,23.09
+2003-09-09,31.06,31.27,30.90,31.16,16168700,23.19
+2003-09-08,31.03,31.52,30.60,31.38,15212200,23.35
+2003-09-05,30.94,31.21,30.82,31.04,18543900,23.10
+2003-09-04,31.11,31.35,31.01,31.32,18892100,23.31
+2003-09-03,30.55,31.26,30.51,31.12,34207100,23.16
+2003-09-02,29.75,30.49,29.58,30.44,24469700,22.65
+2003-08-29,29.58,29.70,29.30,29.57,13129600,22.01
+2003-08-28,29.80,29.90,29.40,29.68,13707300,22.09
+2003-08-27,29.63,29.81,29.60,29.75,12185300,22.14
+2003-08-26,29.65,29.95,29.40,29.88,14060300,22.24
+2003-08-25,29.78,29.85,29.55,29.85,11508900,22.22
+2003-08-22,30.30,30.39,29.75,29.88,19923200,22.24
+2003-08-21,29.70,30.28,29.62,30.16,24496600,22.45
+2003-08-20,29.84,29.84,29.25,29.45,16401800,21.92
+2003-08-19,29.90,30.00,29.33,29.85,21179600,22.22
+2003-08-18,29.00,29.85,28.97,29.80,25953200,22.18
+2003-08-15,28.70,28.98,28.61,28.78,14257500,21.42
+2003-08-14,28.20,28.74,28.03,28.55,19531900,21.25
+2003-08-13,28.44,28.48,27.85,28.02,15337700,20.85
+2003-08-12,28.32,28.40,27.98,28.33,14087300,21.08
+2003-08-11,28.05,28.46,28.00,28.28,11657800,21.05
+2003-08-08,27.94,28.24,27.94,28.08,10593300,20.90
+2003-08-07,27.68,28.12,27.18,28.08,13142000,20.90
+2003-08-06,27.80,28.10,27.53,27.68,17207500,20.60
+2003-08-05,28.26,28.48,27.76,27.80,16239500,20.69
+2003-08-04,28.46,28.60,27.80,28.48,15046700,21.20
+2003-08-01,28.20,28.68,28.20,28.46,16840800,21.18
+2003-07-31,28.35,28.98,28.04,28.44,27435100,21.17
+2003-07-30,28.15,28.19,27.70,27.97,13678500,20.82
+2003-07-29,28.38,28.40,27.80,27.90,18375600,20.76
+2003-07-28,28.55,28.80,28.21,28.37,18566700,21.11
+2003-07-25,27.68,28.49,27.58,28.43,23574600,21.16
+2003-07-24,27.65,27.98,27.37,27.44,19250800,20.42
+2003-07-23,27.40,27.44,27.00,27.42,18908500,20.41
+2003-07-22,27.20,27.46,27.00,27.41,17399500,20.40
+2003-07-21,27.77,27.85,27.02,27.16,17010100,20.21
+2003-07-18,27.58,27.86,27.20,27.78,20152900,20.68
+2003-07-17,27.15,27.57,26.90,27.10,23477800,20.17
+2003-07-16,27.72,27.79,27.13,27.38,22042800,20.38
+2003-07-15,28.24,28.33,27.52,27.67,24730200,20.59
+2003-07-14,28.50,28.74,28.01,28.04,22771900,20.87
+2003-07-11,28.35,28.85,27.99,28.12,28780300,20.93
+2003-07-10,28.38,28.65,28.00,28.19,21155700,20.98
+2003-07-09,28.85,28.94,28.31,28.38,28195400,21.12
+2003-07-08,29.27,29.27,28.65,28.81,22860100,21.44
+2003-07-07,28.93,29.50,28.87,29.27,19605700,21.78
+2003-07-03,28.62,28.80,28.41,28.55,12294700,21.25
+2003-07-02,28.82,28.88,28.42,28.61,21819500,21.29
+2003-07-01,28.48,28.80,28.08,28.63,20835200,21.31
+2003-06-30,28.72,28.99,28.55,28.68,15558100,21.34
+2003-06-27,29.20,29.96,28.53,28.62,17794100,21.30
+2003-06-26,29.05,29.53,28.96,29.15,16964600,21.69
+2003-06-25,29.84,30.07,29.24,29.26,19249200,21.64
+2003-06-24,29.87,30.08,29.82,29.93,15937900,22.13
+2003-06-23,29.96,30.26,29.75,29.87,16911800,22.09
+2003-06-20,30.20,30.31,29.81,30.01,37775200,22.19
+2003-06-19,30.26,30.37,29.61,29.86,34908700,22.08
+2003-06-18,31.11,31.32,30.70,30.73,19267600,22.72
+2003-06-17,31.42,31.66,31.17,31.20,19250700,23.07
+2003-06-16,30.85,31.35,30.76,31.34,18743300,23.17
+2003-06-13,31.00,31.08,30.17,30.65,16620200,22.66
+2003-06-12,31.09,31.20,30.66,31.07,16943400,22.97
+2003-06-11,30.59,31.12,30.45,30.98,16908500,22.91
+2003-06-10,30.30,30.59,30.19,30.59,15457900,22.62
+2003-06-09,30.05,30.34,30.04,30.14,16455700,22.29
+2003-06-06,30.21,30.52,29.86,30.30,28558400,22.40
+2003-06-05,29.33,29.85,29.00,29.78,19637500,22.02
+2003-06-04,29.08,29.47,28.97,29.36,17274500,21.71
+2003-06-03,29.00,29.13,28.75,29.05,14795900,21.48
+2003-06-02,29.42,29.42,28.82,29.00,20997600,21.44
+2003-05-30,28.40,28.78,28.26,28.70,23629200,21.22
+2003-05-29,28.27,28.95,27.83,28.25,19311400,20.89
+2003-05-28,28.55,28.57,28.13,28.27,18433100,20.90
+2003-05-27,27.50,28.52,27.42,28.31,22496500,20.93
+2003-05-23,27.73,27.91,27.60,27.64,12470500,20.44
+2003-05-22,27.70,27.89,27.59,27.73,17554500,20.50
+2003-05-21,27.43,27.75,27.40,27.60,16583900,20.41
+2003-05-20,27.74,27.99,27.35,27.73,17056200,20.50
+2003-05-19,27.65,27.77,27.46,27.55,18787300,20.37
+2003-05-16,28.40,28.52,27.85,27.85,26335300,20.59
+2003-05-15,28.70,28.93,28.35,28.48,16075100,21.06
+2003-05-14,28.88,28.88,28.40,28.61,15937800,21.15
+2003-05-13,28.75,29.02,28.32,28.55,18987900,21.11
+2003-05-12,28.88,29.07,28.75,28.97,16037400,21.42
+2003-05-09,28.60,29.09,28.08,29.00,14971800,21.44
+2003-05-08,28.70,28.96,28.38,28.47,15109400,21.05
+2003-05-07,29.22,29.22,28.73,28.85,18733600,21.33
+2003-05-06,28.79,29.34,28.79,29.12,18448000,21.53
+2003-05-05,29.04,29.20,28.72,28.83,17300300,21.32
+2003-05-02,28.80,29.26,28.77,29.08,20404400,21.50
+2003-05-01,29.45,29.45,28.37,29.10,20380600,21.52
+2003-04-30,29.28,29.60,29.15,29.45,22146000,21.78
+2003-04-29,29.68,29.72,29.15,29.40,20857800,21.74
+2003-04-28,28.75,29.78,28.75,29.52,20062400,21.83
+2003-04-25,29.07,29.20,28.79,29.11,19262100,21.52
+2003-04-24,29.00,29.29,28.76,29.10,17787600,21.52
+2003-04-23,28.99,29.50,28.83,29.39,20573000,21.73
+2003-04-22,28.10,28.99,28.05,28.99,20658200,21.44
+2003-04-21,28.47,28.53,27.47,28.16,12801100,20.82
+2003-04-17,27.84,28.50,27.78,28.49,16099300,21.07
+2003-04-16,28.30,28.53,27.79,27.83,16556700,20.58
+2003-04-15,27.90,28.32,27.74,28.30,20397500,20.93
+2003-04-14,27.39,27.79,27.27,27.76,16071900,20.53
+2003-04-11,27.68,27.93,27.35,27.65,17959600,20.44
+2003-04-10,27.29,27.39,26.90,27.38,16678800,20.25
+2003-04-09,27.88,28.05,27.15,27.30,25533900,20.19
+2003-04-08,27.95,28.25,27.80,28.06,17955500,20.75
+2003-04-07,28.34,28.69,27.73,27.76,27382400,20.53
+2003-04-04,27.57,27.79,27.33,27.63,17288800,20.43
+2003-04-03,27.28,27.90,26.60,27.55,28277900,20.37
+2003-04-02,26.95,27.27,26.72,27.05,27475800,20.00
+2003-04-01,25.55,26.32,25.50,26.13,21391600,19.32
+2003-03-31,25.45,26.50,25.32,25.50,24471400,18.86
+2003-03-28,26.25,26.43,26.02,26.03,16256600,19.25
+2003-03-27,26.05,26.53,25.94,26.44,20937700,19.55
+2003-03-26,26.98,27.08,26.52,26.60,21602800,19.67
+2003-03-25,26.73,27.18,26.40,26.98,22126100,19.95
+2003-03-24,26.85,27.95,26.51,26.73,27822200,19.76
+2003-03-21,27.24,28.00,27.10,28.00,39905500,20.70
+2003-03-20,26.86,26.95,26.43,26.85,24890200,19.85
+2003-03-19,26.39,27.02,26.12,26.98,24912900,19.95
+2003-03-18,26.30,26.45,25.95,26.40,25136000,19.52
+2003-03-17,25.00,26.40,24.75,26.27,34557500,19.42
+2003-03-14,25.25,25.67,24.95,25.65,29924900,18.97
+2003-03-13,24.20,25.23,24.20,25.21,38540500,18.64
+2003-03-12,23.22,23.80,23.16,23.80,22940100,17.60
+2003-03-11,23.67,23.97,23.34,23.35,21506000,17.27
+2003-03-10,23.90,24.08,23.60,23.60,20142100,17.45
+2003-03-07,23.50,24.40,23.40,24.30,28621100,17.97
+2003-03-06,23.60,24.06,23.50,23.95,20613700,17.71
+2003-03-05,23.25,23.90,23.24,23.80,21168300,17.60
+2003-03-04,23.73,23.80,23.28,23.40,16680100,17.30
+2003-03-03,24.20,24.50,23.80,23.90,21023300,17.67
+2003-02-28,23.90,24.19,23.74,24.05,22358000,17.78
+2003-02-27,23.47,24.05,23.33,23.90,24811100,17.67
+2003-02-26,23.85,23.97,23.34,23.37,18853200,17.28
+2003-02-25,23.15,24.05,22.90,23.98,24857300,17.59
+2003-02-24,23.95,24.20,23.42,23.42,23585300,17.18
+2003-02-21,23.45,24.01,23.13,23.80,25029000,17.46
+2003-02-20,23.30,23.49,23.14,23.35,23752500,17.13
+2003-02-19,22.92,23.35,22.71,23.35,19038000,17.13
+2003-02-18,22.54,23.06,22.54,22.91,21042400,16.81
+2003-02-14,22.08,22.48,21.82,22.48,26371500,16.49
+2003-02-13,22.28,22.30,21.30,22.17,22660300,16.26
+2003-02-12,22.50,22.68,22.24,22.25,18219100,16.32
+2003-02-11,22.65,22.82,22.40,22.50,21898300,16.50
+2003-02-10,22.61,22.70,22.23,22.63,23560500,16.60
+2003-02-07,23.00,23.10,22.46,22.70,22822100,16.65
+2003-02-06,22.90,23.07,22.60,22.89,19594000,16.79
+2003-02-05,23.20,23.62,22.85,23.00,19998900,16.87
+2003-02-04,23.15,23.23,22.87,23.05,24473300,16.91
+2003-02-03,23.35,23.75,23.25,23.65,21327600,17.35
+2003-01-31,22.50,23.25,22.45,23.14,26239200,16.97
+2003-01-30,23.04,23.15,22.52,22.55,21649400,16.54
+2003-01-29,22.80,23.23,22.51,23.03,25473300,16.89
+2003-01-28,23.60,23.60,23.03,23.15,22571000,16.98
+2003-01-27,23.05,23.76,22.73,23.05,28459900,16.91
+2003-01-24,23.80,23.95,23.01,23.06,23816200,16.92
+2003-01-23,23.65,24.23,23.62,23.95,21979700,17.57
+2003-01-22,24.05,24.07,23.51,23.55,24849200,17.28
+2003-01-21,24.89,25.03,23.99,24.06,21500100,17.65
+2003-01-17,24.80,25.56,24.30,24.88,25292900,18.25
+2003-01-16,25.50,25.90,24.75,25.03,24472900,18.36
+2003-01-15,25.93,25.94,25.18,25.19,20564000,18.48
+2003-01-14,25.70,25.84,25.42,25.71,18353200,18.86
+2003-01-13,25.75,25.98,25.51,25.64,19551600,18.81
+2003-01-10,25.55,25.98,25.50,25.65,18590600,18.82
+2003-01-09,25.75,25.95,25.63,25.90,19371400,19.00
+2003-01-08,25.85,25.95,25.36,25.50,21583800,18.71
+2003-01-07,25.99,26.26,25.75,25.90,21805700,19.00
+2003-01-06,25.40,26.20,25.35,26.05,18845000,19.11
+2003-01-03,25.35,25.48,25.01,25.40,15025700,18.63
+2003-01-02,24.65,25.60,24.55,25.48,21813600,18.69
+2002-12-31,24.35,24.59,24.10,24.35,21182900,17.86
+2002-12-30,24.53,24.75,24.20,24.50,22054600,17.97
+2002-12-27,25.20,25.30,24.54,24.70,18600200,18.12
+2002-12-26,25.57,25.98,25.20,25.30,15078000,18.42
+2002-12-24,25.40,25.63,25.30,25.33,7503200,18.44
+2002-12-23,25.65,26.00,25.47,25.73,20381800,18.73
+2002-12-20,25.85,26.00,25.55,25.95,31926100,18.89
+2002-12-19,25.45,25.85,25.10,25.40,20959900,18.49
+2002-12-18,25.90,26.64,25.47,25.66,18582700,18.68
+2002-12-17,26.43,26.43,25.80,26.00,19211000,18.93
+2002-12-16,25.65,26.43,25.63,26.43,21068200,19.24
+2002-12-13,25.91,25.91,25.25,25.50,20358200,18.57
+2002-12-12,26.10,26.28,25.68,25.90,15490300,18.86
+2002-12-11,25.75,26.72,25.55,26.14,20217800,19.03
+2002-12-10,25.72,26.00,25.51,25.93,17103900,18.88
+2002-12-09,25.65,26.18,25.46,25.50,17806500,18.57
+2002-12-06,25.25,26.10,25.21,26.05,17615800,18.97
+2002-12-05,26.75,26.91,25.75,25.80,18212700,18.78
+2002-12-04,26.50,27.20,26.43,26.52,24661100,19.31
+2002-12-03,27.19,27.19,26.54,26.75,19630900,19.48
+2002-12-02,27.98,27.98,26.92,27.20,22115900,19.80
+2002-11-29,27.30,27.39,27.01,27.12,12273400,19.74
+2002-11-27,26.65,27.40,26.60,27.15,23235600,19.77
+2002-11-26,26.50,26.79,26.27,26.35,25034600,19.18
+2002-11-25,26.20,26.94,26.16,26.80,25462600,19.51
+2002-11-22,26.60,26.75,26.34,26.45,27472500,19.26
+2002-11-21,24.80,26.89,24.80,26.85,64205500,19.55
+2002-11-20,23.80,24.80,23.76,24.80,33298300,18.06
+2002-11-19,23.30,24.00,23.20,23.90,30603400,17.40
+2002-11-18,24.02,24.62,23.60,23.60,28107700,17.18
+2002-11-15,23.50,24.02,23.49,23.86,35889800,17.37
+2002-11-14,24.60,24.89,24.36,24.50,26352100,17.84
+2002-11-13,23.90,24.30,23.46,24.09,27840500,17.54
+2002-11-12,24.30,24.55,23.75,23.85,32306500,17.36
+2002-11-11,24.75,24.95,24.04,24.21,25250200,17.63
+2002-11-08,25.85,26.00,24.63,25.10,30809100,18.27
+2002-11-07,26.61,26.61,25.75,26.11,22929100,19.01
+2002-11-06,26.90,26.98,25.95,26.60,27103100,19.37
+2002-11-05,26.40,26.60,26.05,26.50,18510700,19.29
+2002-11-04,26.50,26.99,26.21,26.50,25118100,19.29
+2002-11-01,25.28,26.00,24.96,26.00,22739200,18.93
+2002-10-31,25.20,25.65,25.04,25.25,26814200,18.38
+2002-10-30,25.65,25.80,24.90,25.15,33492200,18.31
+2002-10-29,26.20,26.26,25.20,25.85,22631100,18.82
+2002-10-28,26.85,26.90,26.04,26.25,23009800,19.11
+2002-10-25,25.80,26.45,25.77,26.24,23676200,19.10
+2002-10-24,27.10,27.20,25.65,26.00,32493200,18.93
+2002-10-23,26.95,27.00,26.10,26.90,26630300,19.58
+2002-10-22,27.01,27.07,26.50,27.07,21411700,19.71
+2002-10-21,26.20,27.21,26.20,27.15,23026000,19.77
+2002-10-18,26.60,26.89,26.09,26.65,21455800,19.40
+2002-10-17,26.90,26.95,26.40,26.89,25829800,19.58
+2002-10-16,25.85,26.06,25.19,25.60,27515700,18.64
+2002-10-15,25.50,26.27,25.30,26.20,44052300,19.07
+2002-10-14,24.20,24.75,23.89,24.35,24922200,17.73
+2002-10-11,23.98,24.91,23.44,24.21,59969800,17.63
+2002-10-10,21.65,22.60,21.40,22.60,60584700,16.45
+2002-10-09,22.55,22.56,21.90,22.00,48248000,16.02
+2002-10-08,23.25,23.90,22.49,23.35,42285500,17.00
+2002-10-07,24.02,24.46,22.84,22.95,38573100,16.71
+2002-10-04,25.25,25.30,24.00,24.01,30801800,17.48
+2002-10-03,24.85,25.88,24.56,24.62,29716100,17.92
+2002-10-02,25.75,25.97,24.19,24.80,30036100,18.06
+2002-10-01,24.75,26.20,24.60,26.20,40118700,19.07
+2002-09-30,24.00,24.85,23.51,24.65,49836400,17.95
+2002-09-27,25.25,25.30,24.34,24.47,55036400,17.82
+2002-09-26,27.50,28.01,25.79,26.39,56588200,19.21
+2002-09-25,27.00,27.18,26.13,27.00,32598200,19.66
+2002-09-24,25.65,26.40,25.55,25.90,29297800,18.73
+2002-09-23,26.35,26.72,25.93,26.40,21413300,19.09
+2002-09-20,26.56,26.90,26.02,26.75,40941900,19.34
+2002-09-19,26.75,27.25,26.55,26.55,22387300,19.20
+2002-09-18,27.20,27.90,26.90,27.35,25912500,19.77
+2002-09-17,28.94,28.94,27.51,27.70,25050400,20.03
+2002-09-16,27.10,27.98,27.05,27.90,18761200,20.17
+2002-09-13,27.65,27.75,26.95,27.05,36293700,19.56
+2002-09-12,28.75,28.82,27.85,28.00,20250800,20.24
+2002-09-11,29.36,29.70,28.90,29.00,14921600,20.97
+2002-09-10,29.20,29.60,28.63,29.08,20361000,21.02
+2002-09-09,28.15,29.13,27.94,28.78,17364600,20.81
+2002-09-06,28.85,28.90,28.25,28.30,18102200,20.46
+2002-09-05,28.30,28.84,27.94,28.00,25022700,20.24
+2002-09-04,28.60,28.99,28.28,28.70,26574100,20.75
+2002-09-03,29.50,29.52,28.44,28.46,30159600,20.58
+2002-08-30,30.20,30.68,29.98,30.15,20144600,21.80
+2002-08-29,30.50,30.67,30.05,30.35,25582300,21.94
+2002-08-28,31.60,31.80,31.01,31.30,17400600,22.63
+2002-08-27,32.50,32.75,31.68,31.95,20288200,23.10
+2002-08-26,32.35,32.40,31.29,32.07,18404900,23.19
+2002-08-23,32.25,32.41,31.99,32.25,16547100,23.32
+2002-08-22,32.40,32.98,32.13,32.70,20575300,23.64
+2002-08-21,32.65,32.89,31.86,32.30,21387900,23.35
+2002-08-20,32.65,32.74,31.90,32.25,20365700,23.32
+2002-08-19,31.55,32.89,31.50,32.89,24067300,23.78
+2002-08-16,32.00,32.30,31.20,31.55,21838800,22.81
+2002-08-15,31.90,32.41,31.18,32.29,28889000,23.35
+2002-08-14,30.75,32.15,29.80,31.90,37303100,23.06
+2002-08-13,31.80,32.23,30.80,30.95,26276700,22.38
+2002-08-12,31.76,32.40,31.45,32.25,20814600,23.32
+2002-08-09,31.50,32.55,31.24,32.40,27147500,23.42
+2002-08-08,30.80,32.20,30.61,31.95,33182300,23.10
+2002-08-07,30.47,30.86,29.55,30.75,28468600,22.23
+2002-08-06,29.25,30.60,29.20,29.65,36171200,21.44
+2002-08-05,29.35,29.69,28.27,28.30,27420400,20.46
+2002-08-02,30.85,31.24,29.09,29.50,38480700,21.33
+2002-08-01,32.10,32.29,31.25,31.40,32957900,22.70
+2002-07-31,31.60,32.20,30.24,32.20,45183900,23.28
+2002-07-30,30.00,31.76,29.64,31.60,43502200,22.85
+2002-07-29,28.89,30.45,28.84,30.45,45171800,22.01
+2002-07-26,27.05,27.88,26.49,27.80,35789000,20.10
+2002-07-25,26.60,27.20,25.85,26.65,39859600,19.27
+2002-07-24,24.19,26.75,23.02,26.53,62394500,19.18
+2002-07-23,25.98,26.15,24.47,24.80,48600100,17.93
+2002-07-22,26.50,26.89,25.34,25.66,44461300,18.55
+2002-07-19,27.10,27.70,26.25,26.52,36109200,19.17
+2002-07-18,28.05,28.64,27.51,27.70,27972300,20.03
+2002-07-17,28.40,28.49,27.45,28.25,38286700,20.42
+2002-07-16,27.32,28.15,27.32,27.55,35834900,19.92
+2002-07-15,28.48,28.52,25.25,28.25,37506900,20.42
+2002-07-12,28.10,29.93,27.15,28.60,48120400,20.68
+2002-07-11,26.80,27.85,26.40,27.35,51499200,19.77
+2002-07-10,28.40,28.75,27.05,27.05,33494000,19.56
+2002-07-09,29.40,29.73,28.24,28.30,24683800,20.46
+2002-07-08,29.70,29.92,29.08,29.43,20376200,21.28
+2002-07-05,28.75,29.75,28.50,29.69,19258000,21.47
+2002-07-03,27.25,27.95,26.90,27.90,30474700,20.17
+2002-07-02,28.15,28.51,27.41,28.10,31547900,20.32
+2002-07-01,29.06,29.54,28.25,28.45,26966400,20.57
+2002-06-28,29.90,30.25,29.02,29.05,32465400,21.00
+2002-06-27,29.70,30.00,28.74,29.90,33238500,21.62
+2002-06-26,27.50,29.91,27.42,29.50,45000400,21.33
+2002-06-25,29.95,30.19,28.70,28.90,29769400,20.76
+2002-06-24,28.55,30.00,28.10,29.60,37185500,21.27
+2002-06-21,29.15,29.70,28.75,28.95,39211800,20.80
+2002-06-20,30.25,30.54,29.60,29.70,20761900,21.34
+2002-06-19,30.70,31.36,30.30,30.35,20921100,21.81
+2002-06-18,30.40,31.40,30.24,31.15,21798000,22.38
+2002-06-17,30.00,30.65,29.88,30.51,21291800,21.92
+2002-06-14,29.50,29.80,28.88,29.70,34148300,21.34
+2002-06-13,30.00,30.45,29.74,29.85,20831500,21.45
+2002-06-12,29.40,30.41,29.35,30.35,28132500,21.81
+2002-06-11,30.10,30.45,29.35,29.40,22304000,21.12
+2002-06-10,30.15,30.40,29.75,29.95,20841500,21.52
+2002-06-07,28.40,30.25,28.40,30.20,31579000,21.70
+2002-06-06,30.30,30.30,29.11,29.30,21379200,21.05
+2002-06-05,30.25,30.46,29.81,30.15,23873000,21.66
+2002-06-04,30.00,30.41,29.79,30.05,33315200,21.59
+2002-06-03,31.14,31.15,29.95,30.11,28920400,21.63
+2002-05-31,31.20,31.68,31.00,31.14,19921400,22.37
+2002-05-30,30.90,31.40,30.75,31.20,20828300,22.42
+2002-05-29,31.85,32.29,31.31,31.40,16757300,22.56
+2002-05-28,32.75,32.84,31.86,32.05,14276200,23.03
+2002-05-24,32.95,33.00,32.48,32.60,14183600,23.42
+2002-05-23,32.10,32.95,31.82,32.95,18058500,23.67
+2002-05-22,32.00,32.19,31.50,31.92,18914100,22.93
+2002-05-21,32.90,33.20,32.00,32.15,19864200,23.10
+2002-05-20,33.00,33.01,32.48,32.60,20308400,23.42
+2002-05-17,32.40,33.45,32.25,33.45,32674100,24.03
+2002-05-16,31.35,32.00,31.14,32.00,23497000,22.99
+2002-05-15,31.45,31.70,30.91,30.93,29630700,22.22
+2002-05-14,31.55,31.66,30.90,31.58,29672100,22.69
+2002-05-13,30.55,31.05,30.40,30.85,22533500,22.17
+2002-05-10,31.75,31.75,30.61,30.65,26257300,22.02
+2002-05-09,32.50,32.52,31.34,31.49,32919100,22.63
+2002-05-08,31.35,33.02,31.30,32.85,33876300,23.60
+2002-05-07,31.00,31.36,30.51,30.65,20627000,22.02
+2002-05-06,31.55,32.05,30.89,30.97,23319600,22.25
+2002-05-03,31.30,31.70,30.74,31.70,19807300,22.78
+2002-05-02,31.65,31.85,31.06,31.60,19586900,22.70
+2002-05-01,31.75,31.86,30.75,31.70,25795500,22.78
+2002-04-30,30.80,31.90,30.15,31.55,40299800,22.67
+2002-04-29,31.75,31.88,30.68,30.85,22623700,22.17
+2002-04-26,32.80,32.80,31.48,31.50,23183400,22.63
+2002-04-25,32.25,33.19,31.82,32.05,27672200,23.03
+2002-04-24,32.85,33.16,32.38,32.50,21743700,23.35
+2002-04-23,33.50,33.98,32.65,32.80,19485200,23.57
+2002-04-22,33.55,33.55,32.80,32.86,19806100,23.61
+2002-04-19,34.15,34.15,33.52,33.70,19681200,24.21
+2002-04-18,33.66,34.02,33.00,33.80,27240700,24.28
+2002-04-17,33.50,33.98,33.21,33.65,29648900,24.18
+2002-04-16,32.50,33.36,32.19,33.10,44634700,23.78
+2002-04-15,33.10,33.25,31.64,31.85,68551500,22.88
+2002-04-12,34.45,34.45,33.00,33.55,49724200,24.11
+2002-04-11,36.70,36.77,33.50,33.75,79873900,24.25
+2002-04-10,36.53,37.36,36.40,37.20,22679900,26.73
+2002-04-09,36.80,36.95,36.26,36.45,17161100,26.19
+2002-04-08,36.50,36.89,36.38,36.86,17163400,26.48
+2002-04-05,37.60,37.80,36.77,37.10,14824200,26.66
+2002-04-04,36.75,37.35,36.64,37.30,20529600,26.80
+2002-04-03,37.10,37.22,36.00,36.75,19117500,26.40
+2002-04-02,37.20,37.20,36.70,37.10,17410700,26.66
+2002-04-01,37.05,37.45,36.60,37.30,21535700,26.80
+2002-03-28,37.70,37.94,37.24,37.40,18709400,26.87
+2002-03-27,37.27,38.07,37.05,37.45,19626800,26.91
+2002-03-26,37.10,37.82,37.00,37.31,20010500,26.81
+2002-03-25,38.12,38.23,37.00,37.04,24599300,26.61
+2002-03-22,37.52,37.99,37.03,37.87,30601700,27.21
+2002-03-21,38.30,38.60,36.83,37.45,50303300,26.91
+2002-03-20,39.74,40.14,38.50,38.80,27496500,27.88
+2002-03-19,40.00,40.10,39.59,39.90,17870400,28.67
+2002-03-18,40.25,40.55,39.73,39.90,19998400,28.67
+2002-03-15,40.55,40.90,39.91,40.19,33098200,28.88
+2002-03-14,40.25,40.55,40.00,40.41,14763700,29.03
+2002-03-13,40.75,40.76,39.92,40.00,23574800,28.74
+2002-03-12,40.50,41.53,40.33,41.10,19767600,29.53
+2002-03-11,41.00,41.37,40.86,41.15,23441900,29.57
+2002-03-08,41.50,41.84,40.24,40.60,28101500,29.17
+2002-03-07,41.75,41.80,40.40,40.95,24434200,29.42
+2002-03-06,40.50,41.67,40.40,41.55,24636300,29.85
+2002-03-05,39.95,40.80,39.80,40.50,23793500,29.10
+2002-03-04,39.80,40.25,39.47,40.20,32281600,28.88
+2002-03-01,39.10,39.45,38.70,39.45,20117900,28.34
+2002-02-28,39.25,39.65,38.46,38.50,23397500,27.66
+2002-02-27,39.25,39.48,38.50,38.75,23093100,27.84
+2002-02-26,39.20,39.25,38.50,38.75,18784000,27.71
+2002-02-25,38.05,39.28,38.00,39.20,24430700,28.03
+2002-02-22,37.52,38.38,37.08,38.09,19559000,27.24
+2002-02-21,37.98,38.46,37.38,37.52,27637000,26.83
+2002-02-20,36.53,37.75,36.15,37.57,22008100,26.87
+2002-02-19,36.90,37.00,36.32,36.40,16948300,26.03
+2002-02-15,38.00,38.00,37.02,37.11,22109400,26.54
+2002-02-14,38.10,38.85,37.54,38.00,20375100,27.18
+2002-02-13,37.70,38.37,37.50,38.10,18759300,27.25
+2002-02-12,37.50,37.60,36.95,37.50,16329500,26.82
+2002-02-11,37.25,37.90,37.05,37.80,15768700,27.03
+2002-02-08,37.40,37.75,36.23,37.25,22713900,26.64
+2002-02-07,37.01,37.84,36.55,37.20,23954100,26.60
+2002-02-06,36.35,37.09,35.94,36.96,33209100,26.43
+2002-02-05,35.10,36.57,35.09,36.21,44376000,25.90
+2002-02-04,35.90,35.90,34.72,35.00,39740800,25.03
+2002-02-01,36.90,37.00,36.39,36.85,20544800,26.35
+2002-01-31,37.00,37.23,35.50,37.15,31013000,26.57
+2002-01-30,36.40,37.30,34.49,36.88,62345700,26.37
+2002-01-29,38.00,38.22,36.22,36.46,36329300,26.07
+2002-01-28,38.60,38.62,37.76,38.15,13962700,27.28
+2002-01-25,38.00,38.38,37.61,38.26,15756600,27.36
+2002-01-24,38.10,38.59,37.34,37.55,19384700,26.85
+2002-01-23,38.30,38.31,37.49,37.65,22501800,26.93
+2002-01-22,39.45,39.45,38.23,38.30,17171600,27.39
+2002-01-18,38.44,38.90,38.25,38.68,18037200,27.66
+2002-01-17,38.90,38.91,38.30,38.75,22560400,27.71
+2002-01-16,38.40,38.49,37.71,37.72,22894900,26.98
+2002-01-15,37.80,38.99,37.57,38.71,26047300,27.68
+2002-01-14,38.20,38.45,37.78,37.90,20832500,27.10
+2002-01-11,39.10,39.15,38.16,38.23,16802200,27.34
+2002-01-10,38.55,38.90,38.40,38.61,14738000,27.61
+2002-01-09,38.70,39.60,38.19,38.55,20192300,27.57
+2002-01-08,39.65,40.01,38.60,38.95,24128100,27.85
+2002-01-07,40.65,40.85,39.10,39.36,27526900,28.15
+2002-01-04,40.80,41.34,40.28,40.95,19853100,29.29
+2002-01-03,40.45,40.92,40.15,40.61,17497500,29.04
+2002-01-02,40.30,40.95,40.05,40.95,17693300,29.29
+2001-12-31,40.55,40.80,40.03,40.08,14030800,28.66
+2001-12-28,40.77,41.12,40.42,40.73,13621800,29.13
+2001-12-27,40.50,40.95,40.32,40.95,12881700,29.29
+2001-12-26,40.90,41.28,40.55,40.55,14955200,28.87
+2001-12-24,41.35,41.39,41.00,41.19,5569800,29.33
+2001-12-21,41.10,41.39,40.95,41.35,30675500,29.44
+2001-12-20,40.80,41.16,40.63,40.84,18656300,29.08
+2001-12-19,39.70,40.98,39.50,40.78,27305400,29.03
+2001-12-18,39.75,40.10,39.35,39.72,33016300,28.28
+2001-12-17,37.80,38.85,37.70,38.30,26715900,27.27
+2001-12-14,37.05,37.99,36.45,37.65,26119200,26.81
+2001-12-13,36.85,37.90,36.55,37.05,26103100,26.38
+2001-12-12,37.45,37.46,36.21,37.05,22629300,26.38
+2001-12-11,37.35,37.50,36.44,36.79,20718700,26.19
+2001-12-10,37.20,38.15,36.65,36.80,20747000,26.20
+2001-12-07,37.76,37.76,37.05,37.15,16374000,26.45
+2001-12-06,37.90,38.39,37.55,37.75,19367600,26.88
+2001-12-05,37.60,38.26,37.11,37.55,35193500,26.73
+2001-12-04,37.75,38.21,37.00,37.35,29176900,26.59
+2001-12-03,38.40,38.40,36.61,36.92,33713700,26.29
+2001-11-30,39.73,39.88,38.45,38.50,23595000,27.41
+2001-11-29,39.35,39.79,39.14,39.73,15390600,28.29
+2001-11-28,40.25,41.00,39.14,39.35,23774600,28.02
+2001-11-27,41.20,41.78,40.63,41.07,14034700,29.24
+2001-11-26,41.45,41.72,41.00,41.32,12607300,29.42
+2001-11-23,40.65,41.15,40.55,41.02,5246000,29.21
+2001-11-21,41.00,41.20,40.16,40.45,12021900,28.80
+2001-11-20,41.20,41.77,40.80,41.10,14338900,29.26
+2001-11-19,41.15,41.58,40.70,41.25,14189800,29.37
+2001-11-16,41.55,41.55,40.26,40.85,17294300,29.08
+2001-11-15,40.88,41.60,40.80,41.55,16943100,29.58
+2001-11-14,40.95,41.40,40.51,40.88,14243400,29.11
+2001-11-13,40.00,40.59,39.80,40.56,17642100,28.88
+2001-11-12,39.90,40.15,38.61,39.43,19891200,28.07
+2001-11-09,40.29,40.48,39.84,40.41,11799500,28.77
+2001-11-08,39.55,40.47,39.45,40.35,20047500,28.73
+2001-11-07,39.65,39.96,39.09,39.35,15283800,28.02
+2001-11-06,38.77,39.98,38.45,39.80,16800400,28.34
+2001-11-05,38.60,39.10,38.44,38.77,15160800,27.60
+2001-11-02,37.60,38.40,37.08,37.96,13969400,27.03
+2001-11-01,36.25,38.23,36.05,37.91,18593200,26.99
+2001-10-31,36.60,37.15,36.25,36.41,15930400,25.92
+2001-10-30,36.75,36.98,36.32,36.34,15276200,25.87
+2001-10-29,38.65,38.75,37.35,37.43,14143200,26.65
+2001-10-26,38.24,38.98,37.60,38.88,18619100,27.68
+2001-10-25,36.85,37.96,36.04,37.87,22510100,26.96
+2001-10-24,37.28,37.90,36.90,37.08,16009200,26.40
+2001-10-23,38.00,38.05,36.92,37.27,15209800,26.54
+2001-10-22,37.15,37.80,37.01,37.61,16272000,26.78
+2001-10-19,37.00,37.40,36.54,37.25,16372700,26.52
+2001-10-18,37.10,37.50,36.85,37.25,15151800,26.52
+2001-10-17,38.75,38.76,37.02,37.15,21689500,26.45
+2001-10-16,38.86,39.25,38.10,38.47,16597200,27.39
+2001-10-15,38.55,39.08,38.06,38.86,12873500,27.67
+2001-10-12,38.94,39.14,37.51,39.00,22116400,27.77
+2001-10-11,38.40,39.49,38.30,38.95,24701900,27.73
+2001-10-10,36.81,38.14,36.51,37.91,17994100,26.99
+2001-10-09,36.80,37.17,36.41,36.82,14174300,26.21
+2001-10-08,36.75,37.25,36.25,36.80,15739700,26.20
+2001-10-05,37.39,37.69,36.21,37.45,22852300,26.66
+2001-10-04,38.45,38.70,37.10,37.39,26630300,26.62
+2001-10-03,37.65,38.47,37.40,38.15,25648200,27.16
+2001-10-02,37.55,38.11,36.69,38.05,22364300,27.09
+2001-10-01,37.30,37.76,37.05,37.64,24724400,26.80
+2001-09-28,36.30,37.30,36.02,37.20,32471000,26.49
+2001-09-27,35.60,36.00,35.02,35.95,20999900,25.60
+2001-09-26,36.00,36.00,35.00,35.48,26488400,25.26
+2001-09-25,35.21,36.13,34.67,35.50,44047500,25.16
+2001-09-24,33.75,35.47,32.75,35.20,70974400,24.95
+2001-09-21,29.00,32.51,28.50,31.30,85888900,22.18
+2001-09-20,31.30,31.53,30.37,30.37,46676400,21.53
+2001-09-19,34.40,34.65,31.00,32.50,56660800,23.03
+2001-09-18,35.20,36.20,33.56,33.85,46110700,23.99
+2001-09-17,35.50,37.20,34.50,35.15,71444400,24.91
+2001-09-10,39.01,40.16,38.95,39.35,24095000,27.89
+2001-09-07,40.00,40.30,39.34,39.66,24183000,28.11
+2001-09-06,41.30,41.52,40.41,40.50,18420100,28.70
+2001-09-05,40.98,41.99,40.50,41.70,20164500,29.56
+2001-09-04,40.90,42.17,40.35,40.83,18486200,28.94
+2001-08-31,40.15,41.20,40.07,40.90,17259700,28.99
+2001-08-30,40.70,41.50,39.84,40.20,22061700,28.49
+2001-08-29,41.65,41.65,40.61,40.61,11899600,28.78
+2001-08-28,42.25,42.30,41.15,41.23,12733900,29.22
+2001-08-27,42.00,42.56,41.65,42.17,14320300,29.89
+2001-08-24,41.10,42.26,41.01,41.99,13596600,29.76
+2001-08-23,40.90,41.31,40.61,41.04,10507200,29.09
+2001-08-22,40.55,41.30,40.29,40.85,15836100,28.95
+2001-08-21,41.52,41.83,40.40,40.47,13918700,28.68
+2001-08-20,41.00,41.90,40.41,41.53,12777900,29.43
+2001-08-17,41.30,41.40,40.35,40.80,15675600,28.92
+2001-08-16,41.53,41.90,41.00,41.60,17082500,29.48
+2001-08-15,42.00,42.31,41.71,41.78,14946000,29.61
+2001-08-14,42.60,42.75,41.70,41.85,12559800,29.66
+2001-08-13,42.50,43.11,42.02,42.23,14195700,29.93
+2001-08-10,42.00,42.81,41.39,42.57,13353600,30.17
+2001-08-09,41.65,42.25,41.30,41.90,14855000,29.70
+2001-08-08,42.35,42.50,41.50,41.65,14592600,29.52
+2001-08-07,41.45,42.85,41.26,42.77,23329100,30.31
+2001-08-06,42.40,42.51,41.28,41.39,21286300,29.34
+2001-08-03,42.30,42.80,41.90,42.75,15274800,30.30
+2001-08-02,43.10,43.18,42.10,42.20,24474900,29.91
+2001-08-01,43.00,43.53,42.40,42.80,23324700,30.34
+2001-07-31,43.35,44.25,42.99,43.50,24761100,30.83
+2001-07-30,44.55,44.90,43.40,43.60,16692400,30.90
+2001-07-27,44.15,44.85,43.85,44.65,16467200,31.65
+2001-07-26,43.95,44.10,43.25,43.75,23613600,31.01
+2001-07-25,44.40,44.91,43.15,43.80,25075500,31.04
+2001-07-24,45.40,45.55,43.25,44.00,26311300,31.19
+2001-07-23,46.50,46.62,45.20,45.30,15203200,32.11
+2001-07-20,46.70,46.95,46.18,46.63,11999000,33.05
+2001-07-19,46.30,47.45,46.03,46.48,12881000,32.94
+2001-07-18,45.60,46.25,45.40,46.15,16952600,32.71
+2001-07-17,45.75,46.52,45.40,46.11,18256100,32.68
+2001-07-16,47.15,47.50,45.78,46.22,13751800,32.76
+2001-07-13,46.60,47.75,46.14,47.45,17619800,33.63
+2001-07-12,45.90,47.20,44.90,47.00,21427500,33.31
+2001-07-11,45.80,45.94,44.30,44.61,27137600,31.62
+2001-07-10,46.75,47.24,45.69,45.76,19023000,32.43
+2001-07-09,46.90,47.13,46.30,46.85,16153800,33.21
+2001-07-06,48.20,48.23,46.60,46.89,23441500,33.23
+2001-07-05,48.80,49.40,48.40,48.47,19462700,34.35
+2001-07-03,49.50,49.90,49.26,49.51,17570200,34.98
+2001-07-02,48.92,50.20,48.88,50.20,23182900,35.46
+2001-06-29,49.00,51.09,48.48,49.00,52690300,34.62
+2001-06-28,47.75,49.45,47.39,48.87,23575000,34.53
+2001-06-27,48.70,49.10,47.74,48.26,27011000,34.09
+2001-06-26,49.00,49.97,48.78,48.79,30804400,34.47
+2001-06-25,51.70,52.61,50.15,50.25,27093700,35.50
+2001-06-22,51.10,52.43,51.09,51.86,24614400,36.64
+2001-06-21,50.40,52.42,50.38,51.25,31969300,36.21
+2001-06-20,48.70,50.85,48.57,50.77,30002600,35.87
+2001-06-19,49.80,49.98,48.75,48.87,22588200,34.53
+2001-06-18,49.00,49.72,48.54,49.00,20103000,34.62
+2001-06-15,48.30,49.35,48.00,48.81,43756900,34.48
+2001-06-14,48.77,50.21,47.85,48.86,60128100,34.52
+2001-06-13,48.10,49.29,47.70,47.85,33105200,33.80
+2001-06-12,47.40,49.27,46.26,48.77,37572800,34.45
+2001-06-11,47.85,48.95,47.22,47.40,17879500,33.49
+2001-06-08,48.84,48.84,47.79,48.14,16805800,34.01
+2001-06-07,48.75,48.98,48.17,48.91,11148600,34.55
+2001-06-06,49.00,49.29,48.41,48.75,14017700,34.44
+2001-06-05,49.20,49.35,48.62,49.18,15232800,34.74
+2001-06-04,49.10,49.62,48.91,49.45,13800700,34.94
+2001-06-01,48.99,49.41,48.00,49.00,13459400,34.62
+2001-05-31,49.15,49.65,48.75,49.00,13387600,34.62
+2001-05-30,49.67,50.05,49.00,49.02,15599400,34.63
+2001-05-29,50.39,50.55,49.65,49.67,13017600,35.09
+2001-05-25,51.20,51.20,49.55,49.95,15636600,35.29
+2001-05-24,51.25,51.93,50.75,51.40,13074600,36.31
+2001-05-23,52.45,52.83,51.19,51.35,15999000,36.28
+2001-05-22,53.15,53.29,51.70,52.68,17378900,37.22
+2001-05-21,52.99,53.55,52.70,53.40,18244600,37.73
+2001-05-18,52.11,52.99,51.94,52.99,17302000,37.44
+2001-05-17,52.00,52.63,51.70,52.11,19454400,36.81
+2001-05-16,49.99,52.25,49.65,52.21,24480600,36.88
+2001-05-15,49.73,50.36,49.30,50.15,17834400,35.43
+2001-05-14,49.01,49.99,48.79,49.73,10972200,35.13
+2001-05-11,49.84,50.00,48.51,49.01,11873400,34.62
+2001-05-10,50.15,50.20,49.41,49.83,13567900,35.20
+2001-05-09,49.00,50.40,48.76,49.43,23099200,34.92
+2001-05-08,49.96,50.00,48.71,49.48,15135700,34.96
+2001-05-07,49.93,50.00,49.48,49.96,14729900,35.30
+2001-05-04,47.60,49.98,47.51,49.93,18312700,35.27
+2001-05-03,49.10,49.11,48.01,48.50,18467500,34.26
+2001-05-02,49.03,49.44,48.12,49.10,18119600,34.69
+2001-05-01,48.05,48.95,47.80,48.91,13067400,34.55
+2001-04-30,49.99,50.01,48.01,48.53,18249000,34.29
+2001-04-27,49.30,49.95,48.29,49.95,15681300,35.29
+2001-04-26,48.95,49.39,48.49,49.30,21044300,34.83
+2001-04-25,46.70,48.48,46.40,47.81,17857800,33.78
+2001-04-24,47.00,47.80,45.89,45.99,18614500,32.49
+2001-04-23,47.75,47.76,46.88,47.20,16211900,33.35
+2001-04-20,48.51,48.51,47.50,48.10,23271000,33.98
+2001-04-19,47.50,48.55,47.33,48.51,22062000,34.27
+2001-04-18,45.88,47.96,45.52,47.89,36439500,33.83
+2001-04-17,44.10,45.49,43.99,45.46,20507400,32.12
+2001-04-16,44.53,44.75,43.91,44.65,14130200,31.54
+2001-04-12,43.55,44.70,43.22,44.70,17265300,31.58
+2001-04-11,44.40,44.50,42.75,43.27,20147900,30.57
+2001-04-10,42.75,45.53,42.60,43.83,26111100,30.96
+2001-04-09,41.44,42.40,41.22,42.00,17781300,29.67
+2001-04-06,41.55,41.70,40.35,41.17,24653200,29.09
+2001-04-05,41.00,42.25,40.60,42.10,23794700,29.74
+2001-04-04,39.55,40.90,39.04,39.60,26831300,27.98
+2001-04-03,41.55,41.59,39.26,39.68,23599300,28.03
+2001-04-02,41.52,42.65,40.88,41.80,24248400,29.53
+2001-03-30,41.75,41.92,41.22,41.86,29428100,29.57
+2001-03-29,41.30,41.48,40.70,41.40,26964700,29.25
+2001-03-28,41.25,41.60,40.80,41.55,26863900,29.35
+2001-03-27,40.75,42.24,40.55,41.91,36552300,29.61
+2001-03-26,40.50,41.00,40.05,40.23,31143900,28.42
+2001-03-23,38.75,39.99,38.15,39.99,45736600,28.25
+2001-03-22,38.75,38.81,36.42,37.70,55941400,26.63
+2001-03-21,40.05,40.60,38.87,39.00,26840800,27.55
+2001-03-20,41.50,42.10,40.00,40.05,22324400,28.29
+2001-03-19,40.70,41.62,40.15,41.10,20831800,29.04
+2001-03-16,40.40,41.75,40.10,40.60,44851000,28.68
+2001-03-15,41.50,41.85,40.70,41.08,24847700,29.02
+2001-03-14,40.75,42.25,40.10,41.03,35437100,28.99
+2001-03-13,41.50,42.50,40.75,42.33,42939700,29.90
+2001-03-12,43.00,43.30,38.60,39.60,45708300,27.98
+2001-03-09,45.25,45.37,43.45,43.81,19891300,30.95
+2001-03-08,46.15,46.36,45.00,45.87,16572100,32.41
+2001-03-07,45.47,46.26,45.47,45.98,13889500,32.48
+2001-03-06,46.25,46.60,45.32,45.42,15691600,32.09
+2001-03-05,44.75,45.36,44.60,45.08,16671900,31.85
+2001-03-02,45.35,45.66,44.52,44.57,21981100,31.37
+2001-03-01,45.50,46.07,44.91,45.91,23957800,32.32
+2001-02-28,48.00,48.24,45.60,46.50,26553400,32.73
+2001-02-27,47.48,48.00,47.00,48.00,22578900,33.79
+2001-02-26,47.00,48.01,46.20,47.98,21073600,33.77
+2001-02-23,46.55,47.00,45.02,46.18,23368500,32.51
+2001-02-22,47.35,47.50,46.06,47.10,22901300,33.16
+2001-02-21,47.70,48.45,47.22,47.30,18497500,33.30
+2001-02-20,47.20,48.31,47.17,47.69,20032300,33.57
+2001-02-16,46.50,47.33,46.26,47.00,16917000,33.08
+2001-02-15,46.30,48.10,46.15,47.98,24011600,33.77
+2001-02-14,47.16,47.19,46.12,46.26,13239700,32.56
+2001-02-13,47.66,47.99,47.13,47.16,14322100,33.20
+2001-02-12,45.66,47.82,45.66,47.51,17953200,33.44
+2001-02-09,47.14,47.15,45.39,45.66,18478700,32.14
+2001-02-08,47.75,48.15,47.03,47.14,17708500,33.18
+2001-02-07,47.67,47.80,46.62,46.95,13031100,33.05
+2001-02-06,47.85,48.09,47.20,47.60,15962600,33.51
+2001-02-05,46.38,48.10,46.05,47.85,21847000,33.68
+2001-02-02,46.25,46.90,45.85,46.28,16040500,32.58
+2001-02-01,46.50,46.73,45.90,46.23,17586900,32.54
+2001-01-31,46.75,46.95,45.56,45.98,21346100,32.37
+2001-01-30,44.76,46.27,44.42,46.25,19843100,32.56
+2001-01-29,44.87,46.25,44.00,44.38,23027200,31.24
+2001-01-26,46.44,46.81,44.56,44.63,26858500,31.42
+2001-01-25,46.38,47.19,45.81,45.94,20812100,32.34
+2001-01-24,46.50,47.19,45.81,46.31,19145100,32.60
+2001-01-23,46.50,47.13,46.13,46.69,21121600,32.87
+2001-01-22,46.88,47.38,45.44,45.75,20691900,32.21
+2001-01-19,47.81,48.13,46.63,47.00,19360100,33.08
+2001-01-18,47.38,48.06,46.63,47.63,19290300,33.53
+2001-01-17,48.00,48.50,46.44,46.69,24412000,32.87
+2001-01-16,45.69,47.56,45.63,47.38,19758500,33.35
+2001-01-12,46.81,46.94,45.00,45.69,16802900,32.16
+2001-01-11,45.63,47.00,45.25,46.56,23599100,32.78
+2001-01-10,44.13,45.13,43.19,44.69,24805300,31.46
+2001-01-09,45.94,46.25,43.75,44.63,20066000,31.42
+2001-01-08,47.25,47.25,44.63,45.56,23210900,32.07
+2001-01-05,47.75,47.81,46.13,47.31,22790400,33.30
+2001-01-04,47.31,48.75,47.13,48.06,26926400,33.83
+2001-01-03,44.25,47.94,43.81,47.81,39205800,33.66
+2001-01-02,46.75,46.88,42.63,43.75,36837700,30.80
+2000-12-29,48.50,48.81,47.63,47.94,10983300,33.75
+2000-12-28,48.94,49.19,47.63,48.44,12562000,34.10
+2000-12-27,49.19,49.75,48.19,48.19,12231700,33.92
+2000-12-26,48.63,49.44,48.06,49.31,9113800,34.60
+2000-12-22,48.13,49.38,47.88,48.88,11699900,34.30
+2000-12-21,47.56,48.50,47.19,47.88,19675700,33.60
+2000-12-20,48.56,49.44,47.44,47.44,20264400,33.29
+2000-12-19,51.00,51.44,50.13,50.13,15377800,35.17
+2000-12-18,50.56,51.44,50.50,51.00,13941300,35.78
+2000-12-15,50.38,51.25,49.25,49.81,35899600,34.95
+2000-12-14,52.75,52.81,51.44,51.44,15750200,36.09
+2000-12-13,52.81,53.63,52.75,53.00,17563400,37.19
+2000-12-12,53.88,55.06,52.31,52.81,25319900,37.05
+2000-12-11,55.19,56.19,54.38,55.31,16445000,38.81
+2000-12-08,54.50,55.56,54.31,55.19,16858500,38.72
+2000-12-07,53.13,54.13,53.13,53.50,10359200,37.54
+2000-12-06,53.56,54.13,52.88,53.94,15878700,37.85
+2000-12-05,51.75,54.50,51.63,54.13,19991000,37.98
+2000-12-04,51.00,51.88,50.81,51.63,11993500,36.23
+2000-12-01,50.88,51.44,50.31,51.00,18202900,35.78
+2000-11-30,49.25,50.06,47.94,49.56,20149100,34.77
+2000-11-29,49.25,50.94,49.00,49.69,12740000,34.87
+2000-11-28,49.13,50.47,48.75,49.81,14812300,34.95
+2000-11-27,50.13,50.81,49.13,49.13,16086000,34.47
+2000-11-24,49.50,49.81,49.06,49.38,6303000,34.65
+2000-11-22,50.00,50.06,48.38,48.56,22223500,34.07
+2000-11-21,50.06,51.56,50.06,50.75,12194000,35.61
+2000-11-20,51.25,51.94,49.88,50.06,14794900,35.12
+2000-11-17,52.69,53.44,51.19,51.88,11987700,36.40
+2000-11-16,52.25,53.56,52.06,52.63,10313200,36.93
+2000-11-15,52.38,53.06,51.56,52.50,12136300,36.84
+2000-11-14,51.44,53.13,51.25,52.75,14707500,37.01
+2000-11-13,52.00,53.25,50.50,51.44,18458500,36.09
+2000-11-10,53.75,54.94,53.25,53.88,12252700,37.81
+2000-11-09,54.06,54.88,53.13,54.56,12295100,38.28
+2000-11-08,54.88,55.25,54.13,54.56,9482600,38.28
+2000-11-07,54.50,55.06,54.25,54.94,9680200,38.55
+2000-11-06,53.56,54.56,53.31,54.50,11944700,38.24
+2000-11-03,53.81,53.88,52.94,53.31,12062500,37.41
+2000-11-02,54.25,55.00,53.50,53.69,14338200,37.67
+2000-11-01,54.75,54.94,53.88,54.44,15900200,38.20
+2000-10-31,54.13,54.94,53.81,54.81,17172100,38.46
+2000-10-30,52.44,54.00,52.25,54.00,18234800,37.89
+2000-10-27,52.69,53.19,51.81,52.25,15464000,36.66
+2000-10-26,53.00,53.38,51.38,52.13,18670400,36.58
+2000-10-25,53.38,53.88,52.13,52.94,29252400,37.15
+2000-10-24,50.50,53.38,50.06,53.38,45995300,37.45
+2000-10-23,51.63,52.00,49.00,49.75,71299300,34.91
+2000-10-20,54.75,55.25,51.63,52.13,18000100,36.58
+2000-10-19,55.50,55.94,54.75,55.63,13189000,39.03
+2000-10-18,53.75,55.81,52.88,55.50,18415100,38.94
+2000-10-17,57.69,57.69,54.94,55.63,16856000,39.03
+2000-10-16,57.00,57.88,56.63,57.75,12994200,40.52
+2000-10-13,54.63,57.63,54.50,57.00,15552900,39.99
+2000-10-12,56.56,57.13,54.00,54.50,17409000,38.24
+2000-10-11,56.75,57.69,55.31,56.63,18511200,39.73
+2000-10-10,58.75,59.19,57.56,58.06,11007800,40.74
+2000-10-09,59.13,59.81,58.44,58.50,9687600,41.05
+2000-10-06,59.50,59.94,57.81,59.44,14005500,41.71
+2000-10-05,59.13,59.94,58.75,59.75,11778600,41.92
+2000-10-04,58.88,59.75,58.63,58.88,11419200,41.31
+2000-10-03,58.63,59.88,58.50,59.06,12229500,41.44
+2000-10-02,58.00,58.88,57.75,58.50,11895100,41.05
+2000-09-29,58.38,58.88,57.69,57.81,10709500,40.56
+2000-09-28,59.19,59.75,58.63,59.00,11164700,41.30
+2000-09-27,58.19,59.50,57.81,59.44,14682200,41.61
+2000-09-26,57.06,58.81,57.06,58.00,14044800,40.60
+2000-09-25,57.00,58.31,56.88,58.06,11003200,40.64
+2000-09-22,57.88,58.00,55.13,57.31,14249900,40.12
+2000-09-21,55.63,57.88,55.56,56.25,10721700,39.38
+2000-09-20,56.63,57.06,55.00,56.63,14211900,39.64
+2000-09-19,57.56,57.94,56.63,57.00,11888400,39.90
+2000-09-18,56.69,58.38,56.63,57.50,12821300,40.25
+2000-09-15,58.50,58.63,56.38,56.75,20244200,39.73
+2000-09-14,59.19,59.38,58.31,59.00,7924800,41.30
+2000-09-13,58.81,59.63,58.56,59.06,7604800,41.34
+2000-09-12,59.50,59.75,58.94,59.06,10180000,41.34
+2000-09-11,59.50,60.06,58.69,59.69,11777500,41.78
+2000-09-08,58.81,60.00,58.25,59.88,10879400,41.92
+2000-09-07,58.88,59.19,58.19,59.00,8031500,41.30
+2000-09-06,58.94,59.25,58.50,59.00,14609500,41.30
+2000-09-05,58.44,58.94,57.81,57.81,9308200,40.47
+2000-09-01,59.25,59.69,57.81,58.50,7741000,40.95
+2000-08-31,57.25,59.31,57.19,58.63,11900600,41.04
+2000-08-30,59.13,59.31,57.13,57.50,10482400,40.25
+2000-08-29,59.56,59.94,59.19,59.88,8230700,41.92
+2000-08-28,59.50,60.50,59.44,60.00,12556000,42.00
+2000-08-25,59.06,59.56,58.88,59.25,8098400,41.48
+2000-08-24,58.06,59.56,57.75,58.94,11981300,41.26
+2000-08-23,56.25,58.06,56.13,57.94,11312800,40.56
+2000-08-22,56.63,56.94,56.06,56.25,8087500,39.38
+2000-08-21,56.69,57.06,56.13,56.56,7814200,39.59
+2000-08-18,56.19,56.50,55.75,56.19,8319800,39.33
+2000-08-17,56.31,57.25,56.00,56.69,10330000,39.68
+2000-08-16,57.25,57.25,56.19,56.81,7451700,39.77
+2000-08-15,56.75,57.38,56.19,57.25,10792200,40.08
+2000-08-14,56.38,57.19,55.81,57.00,7795000,39.90
+2000-08-11,56.13,57.38,55.75,56.56,12111100,39.59
+2000-08-10,55.88,57.19,55.50,57.00,18241700,39.90
+2000-08-09,53.88,56.19,53.63,55.94,21437700,39.16
+2000-08-08,53.06,53.81,52.00,53.75,8808200,37.63
+2000-08-07,52.13,53.63,52.13,52.63,7729700,36.84
+2000-08-04,51.88,53.50,51.19,53.38,9088500,37.37
+2000-08-03,53.88,53.88,51.88,52.88,12935400,37.02
+2000-08-02,52.44,52.81,51.50,52.00,15445700,36.40
+2000-08-01,51.94,52.88,51.81,52.75,13002900,36.93
+2000-07-31,51.63,52.88,51.44,51.69,17194200,36.18
+2000-07-28,52.50,52.63,50.38,50.94,13406700,35.66
+2000-07-27,52.63,53.06,52.25,52.50,13786600,36.75
+2000-07-26,53.94,53.94,52.13,52.13,16765300,36.49
+2000-07-25,54.00,54.19,53.50,53.56,8467800,37.49
+2000-07-24,54.19,54.63,53.63,54.00,9440000,37.80
+2000-07-21,54.63,54.75,53.63,54.13,13019700,37.89
+2000-07-20,53.19,54.75,52.81,54.31,11220500,38.02
+2000-07-19,52.94,53.31,52.56,52.75,9531300,36.93
+2000-07-18,53.63,53.75,52.25,52.25,11987500,36.58
+2000-07-17,51.56,54.44,51.56,53.69,18369600,37.58
+2000-07-14,52.31,52.50,51.50,51.50,11123900,36.05
+2000-07-13,53.25,54.00,51.94,52.50,16100500,36.75
+2000-07-12,53.88,53.88,52.25,53.75,10783100,37.63
+2000-07-11,52.31,53.38,52.06,52.25,12912600,36.58
+2000-07-10,51.31,52.63,51.13,52.44,12246700,36.71
+2000-07-07,50.75,51.50,50.31,51.31,9937800,35.92
+2000-07-06,50.06,51.00,49.81,50.19,9616500,35.13
+2000-07-05,52.25,52.25,49.50,49.94,13558000,34.96
+2000-07-03,52.50,52.50,51.38,52.00,6604600,36.31
+2000-06-30,49.25,53.11,49.06,53.00,19076300,37.00
+2000-06-29,50.50,50.50,49.31,49.75,12893000,34.73
+2000-06-28,49.75,50.81,49.56,50.55,13246800,35.29
+2000-06-27,50.00,50.31,49.06,49.25,9813100,34.39
+2000-06-26,49.38,50.06,49.06,49.94,9103300,34.87
+2000-06-23,48.69,49.88,48.56,49.88,10195700,34.83
+2000-06-22,49.19,50.00,47.94,48.75,15694200,34.04
+2000-06-21,50.06,50.38,49.19,49.44,13845200,34.52
+2000-06-20,51.94,51.94,50.13,51.00,11161600,35.61
+2000-06-19,50.81,51.75,50.00,50.25,9807400,35.08
+2000-06-16,52.00,52.19,51.05,51.13,18995100,35.70
+2000-06-15,50.50,52.00,50.00,51.88,11984300,36.22
+2000-06-14,51.25,51.81,50.31,51.00,10300100,35.61
+2000-06-13,50.00,51.56,49.75,51.19,13406400,35.74
+2000-06-12,50.00,50.13,48.44,49.88,12246200,34.83
+2000-06-09,51.06,51.25,49.25,49.88,10962800,34.83
+2000-06-08,51.50,51.63,50.50,50.88,8691800,35.52
+2000-06-07,51.13,52.44,51.00,51.38,9976600,35.87
+2000-06-06,51.50,51.81,50.56,51.19,7964800,35.74
+2000-06-05,52.00,52.25,51.06,51.56,9592300,36.00
+2000-06-02,53.31,54.00,51.75,52.75,12014700,36.83
+2000-06-01,52.06,53.38,50.75,52.38,12817600,36.57
+2000-05-31,51.75,53.31,51.50,52.63,14464600,36.75
+2000-05-30,49.81,51.50,49.38,51.25,12945500,35.78
+2000-05-26,50.44,50.94,49.31,49.56,8866300,34.60
+2000-05-25,50.75,51.81,49.75,50.75,11438500,35.43
+2000-05-24,49.00,51.25,49.00,50.75,14942600,35.43
+2000-05-23,49.19,50.00,48.94,50.00,12092000,34.91
+2000-05-22,51.88,51.88,48.75,50.00,16754600,34.91
+2000-05-19,52.13,52.69,51.00,51.88,12893000,36.22
+2000-05-18,53.50,54.38,52.88,53.13,12866900,37.09
+2000-05-17,53.75,54.38,53.13,53.63,11294900,37.44
+2000-05-16,54.81,55.19,54.00,54.25,16931900,37.88
+2000-05-15,52.31,54.44,52.25,54.00,13556300,37.70
+2000-05-12,50.81,52.63,50.69,52.25,10713800,36.48
+2000-05-11,51.50,52.38,50.75,50.94,13437300,35.57
+2000-05-10,51.50,52.06,50.06,50.63,15059400,35.35
+2000-05-09,52.38,52.69,50.88,52.13,13439400,36.40
+2000-05-08,52.13,52.88,51.63,52.44,11676500,36.61
+2000-05-05,154.00,160.00,153.50,158.00,20685900,36.77
+2000-05-04,157.44,157.50,152.75,154.00,15411000,35.84
+2000-05-03,159.50,160.00,154.56,156.06,16594800,36.32
+2000-05-02,159.00,161.81,158.19,161.06,12725100,37.48
+2000-05-01,159.00,162.00,157.75,159.38,12486600,37.09
+2000-04-28,161.38,162.00,156.56,157.25,14133900,36.60
+2000-04-27,160.50,161.94,158.19,161.50,20227200,37.59
+2000-04-26,166.13,167.94,161.31,163.25,21333300,37.99
+2000-04-25,162.25,166.31,160.88,166.00,22854600,38.63
+2000-04-24,157.00,163.94,156.31,162.06,24014700,37.72
+2000-04-20,156.06,158.50,155.50,158.50,17056800,36.89
+2000-04-19,156.06,156.81,154.13,155.50,14150400,36.19
+2000-04-18,152.81,157.94,151.94,156.50,25437900,36.42
+2000-04-17,144.38,153.25,143.88,152.00,31951500,35.37
+2000-04-14,148.00,150.13,143.06,145.75,31645500,33.92
+2000-04-13,157.38,157.44,150.00,150.50,25497000,35.03
+2000-04-12,162.63,163.25,156.00,156.75,19443000,36.48
+2000-04-11,158.31,163.88,157.63,161.63,21002400,37.62
+2000-04-10,159.38,161.00,157.88,159.44,14234400,37.11
+2000-04-07,157.63,159.81,156.19,158.81,13326600,36.96
+2000-04-06,154.19,157.69,154.06,156.88,13791300,36.51
+2000-04-05,152.13,155.00,150.69,153.31,21418800,35.68
+2000-04-04,158.56,158.88,147.13,154.00,33030000,35.84
+2000-04-03,155.25,161.00,155.00,161.00,19182300,37.47
+2000-03-31,159.25,159.88,154.75,155.63,23431200,36.22
+2000-03-30,162.00,162.50,157.56,158.75,24966900,36.95
+2000-03-29,157.38,164.88,157.38,163.00,39131100,37.93
+2000-03-28,156.75,158.63,156.00,156.00,21812100,36.31
+2000-03-27,157.75,158.75,156.25,157.94,16407600,36.76
+2000-03-24,157.63,159.75,155.94,159.06,23076900,37.02
+2000-03-23,151.50,160.00,150.94,160.00,31321200,37.24
+2000-03-22,150.50,151.94,148.63,150.88,21711600,35.11
+2000-03-21,138.75,151.44,138.06,150.50,37144200,35.03
+2000-03-20,139.88,141.75,137.63,140.94,15596400,32.80
+2000-03-17,138.13,141.44,137.19,139.88,31863000,32.55
+2000-03-16,133.69,139.44,133.50,139.00,30004800,32.35
+2000-03-15,126.87,134.69,126.25,133.56,25911000,31.08
+2000-03-14,129.63,129.75,126.81,127.00,19070400,29.56
+2000-03-13,129.00,130.50,127.62,129.44,19260900,30.12
+2000-03-10,130.88,134.06,130.00,131.69,20699700,30.65
+2000-03-09,130.31,132.00,127.19,129.00,18905100,30.02
+2000-03-08,130.25,132.44,129.06,130.31,23915100,30.33
+2000-03-07,137.38,137.38,129.63,129.94,29629500,30.24
+2000-03-06,139.50,139.50,134.63,137.44,18498600,31.99
+2000-03-03,137.25,140.50,137.06,139.38,23763900,32.34
+2000-03-02,131.38,136.13,130.88,135.25,19884900,31.38
+2000-03-01,133.50,133.88,130.75,131.38,26688900,30.49
+2000-02-29,130.63,134.00,130.13,132.38,22575000,30.72
+2000-02-28,126.00,132.25,126.00,129.44,27042900,30.04
+2000-02-25,129.50,130.94,125.69,126.12,26669400,29.27
+2000-02-24,130.31,132.94,126.06,131.00,27618600,30.40
+2000-02-23,130.00,132.94,128.38,130.50,21956100,30.28
+2000-02-22,126.25,130.00,125.06,129.63,27231000,30.08
+2000-02-18,131.00,131.94,124.94,125.12,35327400,29.03
+2000-02-17,134.88,135.63,130.00,131.00,28919100,30.40
+2000-02-16,136.63,136.94,134.38,135.66,14530800,31.48
+2000-02-15,134.00,139.00,133.94,137.50,18823500,31.91
+2000-02-14,133.75,135.94,133.56,134.38,14541900,31.18
+2000-02-11,135.06,137.31,133.56,133.75,20552400,31.04
+2000-02-10,134.56,136.94,133.13,135.44,19167600,31.43
+2000-02-09,137.00,137.69,134.06,134.06,16023900,31.11
+2000-02-08,136.56,138.44,136.50,137.06,18695100,31.80
+2000-02-07,141.69,141.75,135.88,136.50,18285000,31.67
+2000-02-04,141.00,143.13,140.50,141.56,18167100,32.85
+2000-02-03,135.94,139.81,135.25,139.25,20232000,32.31
+2000-02-02,137.13,137.63,134.06,134.06,21820200,31.11
+2000-02-01,134.25,137.00,134.00,136.00,27339000,31.56
+2000-01-31,134.00,135.94,133.06,134.00,21782700,31.09
+2000-01-28,140.31,140.50,133.63,134.00,29846700,31.09
+2000-01-27,141.56,141.75,137.06,141.75,19243500,32.89
+2000-01-26,140.50,142.19,138.88,141.44,15856800,32.82
+2000-01-25,138.06,140.38,137.00,138.50,25387500,32.14
+2000-01-24,145.31,145.94,136.44,138.13,27116100,32.05
+2000-01-21,147.94,148.25,143.94,144.13,24005400,33.44
+2000-01-20,149.06,149.75,142.63,145.94,30759000,33.86
+2000-01-19,146.50,150.94,146.25,148.72,14849700,34.51
+2000-01-18,149.63,149.63,146.75,148.00,18296700,34.34
+2000-01-14,153.38,154.63,149.56,151.00,18480300,35.04
+2000-01-13,153.13,154.94,153.00,153.75,14953500,35.68
+2000-01-12,151.06,153.25,150.56,152.00,18342300,35.27
+2000-01-11,151.00,152.69,150.63,151.50,15123000,35.15
+2000-01-10,152.69,154.06,151.13,151.25,15226500,35.10
+2000-01-07,148.00,151.88,147.00,151.31,20141400,35.11
+2000-01-06,143.13,146.94,142.63,145.67,19873200,33.80
+2000-01-05,143.75,147.00,142.56,143.75,27292800,33.36
+2000-01-04,147.25,148.00,144.00,144.00,22121400,33.41
+2000-01-03,153.00,153.69,149.19,150.00,22069800,34.81
+1999-12-31,154.75,155.63,153.81,154.75,5883900,35.91
+1999-12-30,157.25,157.25,154.44,155.00,8371800,35.97
+1999-12-29,158.00,158.00,156.25,156.56,8920800,36.33
+1999-12-28,158.44,158.50,156.06,157.25,11635800,36.49
+1999-12-27,157.75,159.50,155.94,159.50,12299700,37.01
+1999-12-23,158.88,159.25,156.00,157.50,12055800,36.55
+1999-12-22,158.38,159.13,155.13,157.88,18556200,36.63
+1999-12-21,153.69,158.25,153.25,157.81,19231800,36.52
+1999-12-20,153.25,154.25,151.81,153.27,23141400,35.47
+1999-12-17,147.75,154.75,147.63,151.88,63554400,35.15
+1999-12-16,146.13,147.63,143.75,147.63,17744100,34.17
+1999-12-15,149.88,150.38,144.06,144.31,19654200,33.40
+1999-12-14,149.00,150.50,147.88,149.88,23201100,34.69
+1999-12-13,147.13,149.25,145.69,148.81,18316500,34.44
+1999-12-10,143.56,147.88,143.50,147.44,17184600,34.12
+1999-12-09,144.25,144.94,141.13,143.56,19329900,33.23
+1999-12-08,138.50,143.00,138.50,141.27,19554000,32.70
+1999-12-07,138.50,140.00,136.50,140.00,16982400,32.40
+1999-12-06,136.31,138.56,136.00,137.23,10057800,31.76
+1999-12-03,135.69,138.88,135.56,136.25,16856100,31.53
+1999-12-02,136.13,136.13,133.31,134.69,11134200,31.17
+1999-12-01,130.25,134.94,130.06,134.50,16459800,31.13
+1999-11-30,131.75,133.00,129.88,130.13,15393000,30.12
+1999-11-29,135.00,135.00,132.56,133.13,13299000,30.81
+1999-11-26,136.63,137.63,135.63,135.63,5339100,31.39
+1999-11-24,137.63,138.38,136.50,136.88,9698400,31.68
+1999-11-23,139.63,139.63,137.06,137.63,12345000,31.85
+1999-11-22,137.81,140.38,135.75,140.19,15117300,32.45
+1999-11-19,139.50,140.25,137.38,137.69,14381100,31.87
+1999-11-18,140.00,140.94,137.69,139.38,16229700,32.26
+1999-11-17,138.69,141.31,138.06,141.19,17228400,32.68
+1999-11-16,135.88,139.69,135.00,139.63,16464600,32.32
+1999-11-15,135.25,136.38,134.19,135.50,13169700,31.36
+1999-11-12,135.44,135.81,133.25,135.38,11083500,31.33
+1999-11-11,134.00,134.56,133.25,134.00,6543300,31.01
+1999-11-10,132.63,134.31,131.81,134.00,11080800,31.01
+1999-11-09,134.56,134.56,132.50,133.38,10020900,30.87
+1999-11-08,133.81,134.69,132.81,134.00,10547700,31.01
+1999-11-05,133.19,134.81,133.19,133.75,14066700,30.95
+1999-11-04,132.50,133.56,130.50,131.88,13060800,30.52
+1999-11-03,132.88,132.94,130.00,131.38,13767000,30.41
+1999-11-02,129.69,133.13,128.19,129.00,19021800,29.86
+1999-11-01,133.63,134.38,129.25,129.38,20386500,29.94
+1999-10-29,134.50,136.31,133.56,135.50,20326200,31.36
+1999-10-28,129.88,133.81,129.50,133.00,27043500,30.78
+1999-10-27,125.62,128.44,125.31,128.44,12946800,29.73
+1999-10-26,125.94,127.25,124.94,125.62,18679200,29.07
+1999-10-25,124.62,125.94,123.62,125.25,13695900,28.99
+1999-10-22,123.50,126.19,123.44,125.62,17116200,29.07
+1999-10-21,120.69,123.62,119.00,123.25,15426000,28.52
+1999-10-20,118.75,121.94,118.56,121.62,14196600,28.15
+1999-10-19,119.50,120.37,117.94,118.06,17014200,27.32
+1999-10-18,115.50,117.62,114.62,117.62,19200900,27.22
+1999-10-15,118.00,118.00,115.50,115.75,25814700,26.79
+1999-10-14,119.37,120.25,117.12,120.12,20453100,27.80
+1999-10-13,120.81,121.50,119.12,119.56,14658900,27.67
+1999-10-12,122.62,122.81,120.87,121.37,16737900,28.09
+1999-10-11,123.69,124.44,123.12,123.12,9805200,28.49
+1999-10-08,122.87,125.19,121.62,124.75,22095000,28.87
+1999-10-07,123.37,124.19,121.56,121.87,15412200,28.21
+1999-10-06,121.12,124.00,121.12,123.69,19178700,28.63
+1999-10-05,119.69,122.75,119.31,120.94,20768400,27.99
+1999-10-04,118.19,120.06,118.19,120.06,14580900,27.79
+1999-10-01,117.87,118.12,116.37,117.37,16123500,27.16
+1999-09-30,117.12,119.94,115.37,118.56,20417100,27.44
+1999-09-29,117.69,118.94,116.37,116.44,15132600,26.95
+1999-09-28,119.50,119.75,115.25,118.37,16005600,27.40
+1999-09-27,119.00,121.06,118.69,120.00,14710200,27.69
+1999-09-24,115.75,118.75,115.62,118.00,16693800,27.23
+1999-09-23,119.50,119.94,116.56,116.75,14706000,26.94
+1999-09-22,119.25,119.87,117.37,119.00,13724400,27.46
+1999-09-21,121.06,121.12,118.06,119.25,14889300,27.52
+1999-09-20,121.12,122.50,120.31,122.00,15647400,28.15
+1999-09-17,118.50,120.00,118.12,120.00,17870700,27.69
+1999-09-16,116.50,117.81,115.12,117.25,11260200,27.06
+1999-09-15,117.94,118.69,115.94,116.00,11089200,26.77
+1999-09-14,117.94,117.94,115.81,116.75,9953100,26.94
+1999-09-13,118.50,118.81,117.62,118.56,8356800,27.36
+1999-09-10,120.00,120.87,118.69,119.19,12069300,27.50
+1999-09-09,120.87,120.94,118.00,119.75,12287700,27.63
+1999-09-08,119.00,121.00,118.75,120.87,19507200,27.89
+1999-09-07,117.56,119.81,117.56,119.81,17170500,27.65
+1999-09-03,115.50,116.87,113.37,116.41,12813900,26.86
+1999-09-02,112.62,113.44,111.37,112.94,11486400,26.06
+1999-09-01,112.75,113.75,111.94,113.69,11109900,26.24
+1999-08-31,114.50,115.25,112.00,112.31,13486200,25.92
+1999-08-30,116.06,116.50,114.00,114.25,10681200,26.36
+1999-08-27,118.87,118.94,116.37,116.56,12129000,26.90
+1999-08-26,118.62,119.50,118.44,118.94,14961000,27.45
+1999-08-25,117.06,119.69,116.87,119.31,14203800,27.53
+1999-08-24,115.62,117.87,115.56,116.62,14369100,26.91
+1999-08-23,113.00,116.56,113.00,116.56,13814700,26.90
+1999-08-20,111.25,112.94,110.75,112.81,10501200,26.03
+1999-08-19,110.75,111.12,109.69,111.00,12038700,25.61
+1999-08-18,111.87,112.56,110.94,111.69,12783600,25.77
+1999-08-17,110.87,111.69,109.94,111.44,11170200,25.72
+1999-08-16,108.37,109.81,108.19,109.81,8731800,25.34
+1999-08-13,106.12,108.44,106.00,107.75,10838100,24.86
+1999-08-12,106.44,106.62,105.06,105.06,10111200,24.24
+1999-08-11,105.31,107.00,105.06,106.06,12819300,24.47
+1999-08-10,104.62,106.00,102.56,104.87,15316200,24.20
+1999-08-09,106.44,106.87,104.87,105.06,11532000,24.24
+1999-08-06,108.12,108.94,106.12,107.00,13689900,24.69
+1999-08-05,107.00,109.69,105.00,109.56,14931000,25.28
+1999-08-04,107.62,109.94,106.62,106.75,10833600,24.63
+1999-08-03,108.25,108.94,106.62,107.87,12488400,24.89
+1999-08-02,108.06,109.94,107.62,107.87,12430200,24.89
+1999-07-30,111.81,112.31,108.69,109.00,12722700,25.15
+1999-07-29,113.00,113.00,110.06,112.00,13572600,25.85
+1999-07-28,116.00,116.00,113.75,114.00,9525300,26.31
+1999-07-27,115.00,116.87,113.81,116.25,10784400,26.83
+1999-07-26,114.56,115.81,113.81,114.00,10066200,26.31
+1999-07-23,115.00,116.06,113.94,115.19,9412200,26.58
+1999-07-22,116.62,117.81,114.44,115.00,13409700,26.54
+1999-07-21,117.06,117.87,116.12,116.94,9894600,26.99
+1999-07-20,119.44,119.56,117.31,117.56,12299400,27.13
+1999-07-19,119.00,120.00,118.00,120.00,15404100,27.69
+1999-07-16,117.44,119.00,117.19,118.87,13874700,27.43
+1999-07-15,116.50,117.56,116.25,117.56,13353600,27.13
+1999-07-14,115.81,116.37,114.62,115.81,10432200,26.72
+1999-07-13,114.25,115.81,114.19,115.56,9468300,26.67
+1999-07-12,117.25,117.31,114.69,115.37,16194300,26.62
+1999-07-09,117.00,117.87,115.94,117.12,17329200,27.03
+1999-07-08,116.75,118.06,115.37,117.00,23141700,27.00
+1999-07-07,114.44,118.75,114.12,117.94,23844300,27.22
+1999-07-06,111.87,115.00,111.87,113.94,13841100,26.29
+1999-07-02,111.75,112.94,111.19,112.69,9648600,25.92
+1999-07-01,112.06,112.31,110.81,111.50,13686300,25.65
+1999-06-30,109.00,113.00,107.25,113.00,21864900,26.00
+1999-06-29,106.81,109.69,106.12,109.69,14148900,25.23
+1999-06-28,105.19,106.62,105.19,106.19,11577900,24.43
+1999-06-25,107.31,107.44,103.81,104.44,11537100,24.03
+1999-06-24,104.44,107.25,103.19,106.75,18453900,24.56
+1999-06-23,105.37,106.25,103.81,105.81,11066100,24.34
+1999-06-22,105.50,106.87,105.00,105.87,8679300,24.36
+1999-06-21,107.69,107.69,105.00,105.56,12026100,24.28
+1999-06-18,108.06,108.44,107.25,107.56,16305000,24.74
+1999-06-17,106.25,108.69,106.19,108.44,10931700,24.95
+1999-06-16,105.06,107.75,105.06,106.81,16950900,24.57
+1999-06-15,103.19,105.56,103.00,104.19,13116300,23.97
+1999-06-14,101.06,104.00,101.00,103.75,14094600,23.87
+1999-06-11,101.00,102.62,100.19,101.34,15878400,23.31
+1999-06-10,102.00,102.06,99.81,101.00,15315900,23.23
+1999-06-09,102.31,102.94,102.00,102.69,9518700,23.62
+1999-06-08,103.81,103.94,101.75,102.37,10819500,23.55
+1999-06-07,104.00,105.25,103.44,104.44,8984100,24.03
+1999-06-04,103.25,105.00,102.75,104.87,11672400,24.13
+1999-06-03,103.06,103.50,102.06,102.87,12169200,23.66
+1999-06-02,102.69,102.94,100.25,102.06,15300900,23.48
+1999-06-01,102.12,103.56,100.75,102.56,13890300,23.59
+1999-05-28,100.50,104.19,100.37,101.69,15340800,23.39
+1999-05-27,103.00,103.00,100.25,100.69,15268800,23.16
+1999-05-26,103.50,103.56,101.50,103.12,19271400,23.72
+1999-05-25,104.06,105.00,102.06,102.37,15850800,23.55
+1999-05-24,105.12,105.44,102.56,103.50,15109500,23.81
+1999-05-21,106.62,107.25,104.00,104.12,17830500,23.95
+1999-05-20,108.25,109.31,106.19,106.44,12450300,24.49
+1999-05-19,105.37,108.25,105.25,108.00,13358400,24.85
+1999-05-18,106.19,106.37,102.56,104.25,16187400,23.98
+1999-05-17,105.44,106.69,104.56,106.25,11924700,24.44
+1999-05-14,107.50,107.87,104.87,105.94,19541700,24.37
+1999-05-13,110.94,111.31,109.00,109.31,9354000,25.15
+1999-05-12,110.69,110.69,108.25,110.19,15320400,25.35
+1999-05-11,109.87,111.75,108.75,110.94,14429100,25.52
+1999-05-10,109.69,110.87,108.06,108.75,11573700,25.02
+1999-05-07,108.37,110.50,108.37,109.94,17397300,25.29
+1999-05-06,109.94,110.87,106.12,108.25,20683500,24.90
+1999-05-05,104.94,109.62,104.94,109.00,18669000,25.08
+1999-05-04,105.00,105.56,103.37,104.94,20111400,24.14
+1999-05-03,105.44,106.12,103.25,105.62,16569900,24.30
+1999-04-30,109.50,110.25,103.69,105.37,29040600,24.24
+1999-04-29,111.00,111.44,106.12,107.62,16403100,24.76
+1999-04-28,111.12,112.87,110.62,111.50,12190200,25.65
+1999-04-27,114.06,114.94,111.31,112.50,13893300,25.88
+1999-04-26,113.12,113.50,111.25,113.50,11337900,26.11
+1999-04-23,112.37,114.37,112.25,112.87,10973100,25.97
+1999-04-22,114.87,114.87,111.56,113.25,14897100,26.05
+1999-04-21,109.19,113.56,108.50,113.56,17934900,26.12
+1999-04-20,104.50,109.56,103.87,109.31,22709100,25.15
+1999-04-19,111.25,112.12,100.50,104.75,30260400,24.10
+1999-04-16,111.75,112.19,109.94,111.25,15313200,25.59
+1999-04-15,113.50,113.81,110.19,112.50,19743300,25.88
+1999-04-14,116.87,117.06,114.00,114.06,14847300,26.24
+1999-04-13,114.00,117.44,114.00,116.94,19464900,26.90
+1999-04-12,110.62,116.50,110.62,116.50,17385300,26.80
+1999-04-09,113.87,114.44,111.81,112.19,13137300,25.81
+1999-04-08,113.62,114.50,112.44,113.87,14628300,26.20
+1999-04-07,114.12,114.50,111.62,114.50,13308300,26.34
+1999-04-06,113.87,114.25,112.25,113.31,13952400,26.07
+1999-04-05,112.50,114.81,112.44,114.62,11783400,26.37
+1999-04-01,111.00,112.44,110.56,111.62,12029400,25.68
+1999-03-31,114.00,114.19,110.37,110.62,16280700,25.45
+1999-03-30,111.75,113.81,110.62,113.31,15262800,26.07
+1999-03-29,108.00,112.37,108.00,112.00,15297300,25.77
+1999-03-26,108.69,108.87,107.25,107.81,9156300,24.80
+1999-03-25,107.69,109.37,107.56,108.50,13255500,24.96
+1999-03-24,106.56,107.19,105.75,106.75,12387000,24.56
+1999-03-23,110.56,110.56,106.06,106.56,15915900,24.51
+1999-03-22,111.25,111.81,110.37,110.37,11243400,25.39
+1999-03-19,111.44,112.94,111.25,112.00,27932700,25.77
+1999-03-18,108.00,110.31,107.87,110.00,13342800,25.31
+1999-03-17,110.00,110.00,107.81,108.44,14110500,24.95
+1999-03-16,110.12,110.31,109.19,110.00,13944300,25.31
+1999-03-15,108.00,110.25,108.00,110.12,18453600,25.33
+1999-03-12,107.62,108.69,107.06,107.37,18724800,24.70
+1999-03-11,106.56,107.75,105.87,107.06,16210800,24.63
+1999-03-10,106.19,106.44,104.87,105.75,23152500,24.33
+1999-03-09,104.31,107.19,104.12,106.00,19272300,24.38
+1999-03-08,103.94,105.37,103.62,104.81,20843700,24.11
+1999-03-05,102.00,103.87,101.87,103.69,16903500,23.85
+1999-03-04,98.94,100.62,98.75,100.50,13505100,23.12
+1999-03-03,99.00,100.12,97.56,98.75,15187200,22.64
+1999-03-02,101.44,101.75,98.56,99.31,12515100,22.76
+1999-03-01,100.12,101.56,98.50,100.94,13117800,23.14
+1999-02-26,101.00,101.44,98.81,100.31,15612000,22.99
+1999-02-25,100.62,101.62,98.06,100.37,18396300,23.01
+1999-02-24,103.00,104.44,100.69,101.00,13795200,23.15
+1999-02-23,103.50,104.50,102.12,103.00,14480100,23.61
+1999-02-22,100.37,104.00,100.19,104.00,17642400,23.84
+1999-02-19,100.44,101.44,99.87,100.37,13081200,23.01
+1999-02-18,100.00,101.37,98.44,100.62,12742500,23.07
+1999-02-17,98.25,101.37,98.00,99.31,14055600,22.76
+1999-02-16,98.56,99.94,97.31,99.00,12843000,22.69
+1999-02-12,99.81,99.81,96.31,97.62,14508600,22.38
+1999-02-11,97.94,100.12,97.31,100.00,11700900,22.92
+1999-02-10,95.75,98.62,95.75,97.94,12958800,22.45
+1999-02-09,97.00,97.87,95.81,96.00,12681900,22.01
+1999-02-08,98.19,98.87,96.75,97.56,13485600,22.36
+1999-02-05,99.69,100.12,96.50,98.00,20313000,22.46
+1999-02-04,102.94,103.50,99.75,100.12,14165400,22.95
+1999-02-03,101.62,104.69,101.37,102.87,14149200,23.58
+1999-02-02,102.00,102.31,99.69,102.00,14113800,23.38
+1999-02-01,104.94,104.94,102.12,102.19,13829700,23.43
+1999-01-29,103.50,105.00,102.25,104.87,16677900,24.04
+1999-01-28,101.75,104.19,101.75,103.44,13235700,23.71
+1999-01-27,102.87,103.00,101.50,101.50,13367400,23.27
+1999-01-26,100.50,102.12,99.94,102.00,14510100,23.38
+1999-01-25,98.00,101.37,98.00,100.50,13832700,23.04
+1999-01-22,98.81,99.81,97.37,97.87,14529000,22.43
+1999-01-21,100.37,101.25,99.00,99.31,14646000,22.76
+1999-01-20,101.81,102.19,99.37,100.37,18061800,23.01
+1999-01-19,101.00,101.75,99.56,101.44,14940900,23.25
+1999-01-15,98.87,100.94,98.37,100.75,17970900,23.10
+1999-01-14,97.00,98.25,96.31,97.06,15182700,22.25
+1999-01-13,95.00,98.50,94.06,96.56,21121500,22.13
+1999-01-12,99.50,100.25,97.12,97.75,16115700,22.41
+1999-01-11,101.00,102.37,98.81,99.69,17915700,22.85
+1999-01-08,102.87,103.56,100.37,102.37,15360300,23.47
+1999-01-07,103.12,103.94,101.94,102.94,12282300,23.60
+1999-01-06,103.12,104.87,102.69,104.69,15463200,24.00
+1999-01-05,100.56,102.94,100.12,102.69,12623100,23.54
+1999-01-04,101.37,103.50,99.50,100.56,17089800,23.05
+1998-12-31,102.06,102.69,100.56,102.00,12031800,23.38
+1998-12-30,103.50,103.94,101.87,102.31,8093400,23.45
+1998-12-29,101.81,103.94,101.44,103.25,8083500,23.67
+1998-12-28,101.50,102.25,100.81,101.69,6977400,23.23
+1998-12-24,101.37,102.00,100.87,100.94,4133400,23.06
+1998-12-23,99.06,101.69,99.06,101.37,11952300,23.16
+1998-12-22,98.12,99.25,97.69,99.06,9721500,22.63
+1998-12-21,96.87,99.50,96.87,98.37,15652500,22.47
+1998-12-18,94.25,97.00,94.12,96.87,26312100,22.13
+1998-12-17,91.69,94.31,91.69,94.31,15470400,21.54
+1998-12-16,93.19,93.19,91.56,92.00,16099200,21.02
+1998-12-15,88.06,93.50,88.06,93.12,26089500,21.27
+1998-12-14,88.25,88.75,86.19,86.81,14426400,19.83
+1998-12-11,88.37,89.25,86.69,89.06,15884100,20.35
+1998-12-10,90.12,90.12,88.31,88.44,11788800,20.20
+1998-12-09,90.25,91.00,89.37,90.00,12143700,20.56
+1998-12-08,89.87,90.81,89.06,90.44,14640300,20.66
+1998-12-07,90.31,91.56,90.12,90.81,10176900,20.74
+1998-12-04,89.06,90.37,89.00,90.12,13039200,20.59
+1998-12-03,89.50,90.50,88.00,88.06,13175100,20.12
+1998-12-02,90.12,91.19,89.56,90.94,12185700,20.77
+1998-12-01,89.56,91.56,89.12,91.12,14306700,20.82
+1998-11-30,91.56,92.12,90.37,90.37,12304200,20.64
+1998-11-27,92.94,93.06,92.25,92.31,5147400,21.09
+1998-11-25,93.81,94.44,92.75,93.19,9226500,21.29
+1998-11-24,93.75,94.56,93.56,94.25,11376000,21.53
+1998-11-23,92.69,94.62,92.69,94.62,14054400,21.62
+1998-11-20,92.62,92.75,91.75,92.69,15292500,21.17
+1998-11-19,91.94,92.87,91.31,92.56,13889400,21.14
+1998-11-18,89.87,92.00,89.25,91.75,13089000,20.96
+1998-11-17,90.00,92.00,89.56,90.00,15486000,20.56
+1998-11-16,88.81,90.56,88.81,90.44,12202500,20.66
+1998-11-13,87.37,88.87,87.19,88.19,9956100,20.15
+1998-11-12,87.12,88.06,86.12,86.62,10614900,19.79
+1998-11-11,89.25,90.06,86.87,87.19,12951600,19.92
+1998-11-10,88.75,90.50,88.62,89.06,12058200,20.35
+1998-11-09,90.44,90.44,88.25,88.75,12111600,20.27
+1998-11-06,90.56,91.19,90.06,90.37,12484200,20.64
+1998-11-05,88.31,90.81,88.00,90.81,14455200,20.74
+1998-11-04,89.06,90.00,88.22,88.75,15460500,20.27
+1998-11-03,87.50,89.44,87.44,88.50,12571800,20.22
+1998-11-02,87.62,89.00,87.25,87.37,12238500,19.96
+1998-10-30,87.75,88.94,87.06,87.50,16658700,19.99
+1998-10-29,84.94,86.94,84.06,86.81,12000300,19.83
+1998-10-28,85.44,85.81,84.31,84.94,13141200,19.40
+1998-10-27,87.81,87.81,85.12,85.50,16289400,19.53
+1998-10-26,85.87,87.75,85.62,85.87,14282400,19.62
+1998-10-23,85.81,86.81,85.44,86.56,12894900,19.77
+1998-10-22,84.06,86.75,82.62,86.50,18213000,19.76
+1998-10-21,83.00,84.75,82.50,83.87,15553200,19.16
+1998-10-20,83.94,85.62,81.87,82.25,22150500,18.79
+1998-10-19,82.87,84.12,82.69,83.37,14700300,19.05
+1998-10-16,83.25,84.25,82.37,83.81,31614600,19.15
+1998-10-15,77.31,82.94,76.69,82.00,25329300,18.73
+1998-10-14,76.19,78.75,75.69,77.62,20385300,17.73
+1998-10-13,74.31,76.37,73.75,76.12,19144200,17.39
+1998-10-12,74.50,75.37,73.50,74.06,22144200,16.92
+1998-10-09,72.00,72.50,69.25,72.50,34904400,16.56
+1998-10-08,73.06,73.94,69.00,71.56,46694100,16.35
+1998-10-07,74.62,75.81,71.25,75.00,24980100,17.13
+1998-10-06,75.50,75.94,72.25,73.75,22161900,16.85
+1998-10-05,74.69,74.75,70.37,73.00,30903000,16.68
+1998-10-02,74.87,75.44,70.62,75.37,42531900,17.22
+1998-10-01,78.06,78.44,74.62,75.56,29801700,17.26
+1998-09-30,82.00,82.06,78.50,79.56,20193300,18.17
+1998-09-29,84.31,84.31,81.31,82.87,15661500,18.93
+1998-09-28,83.56,84.94,82.75,83.56,15905100,19.09
+1998-09-25,80.25,83.94,80.00,83.06,19488300,18.91
+1998-09-24,82.50,83.94,80.19,81.75,21726900,18.61
+1998-09-23,81.00,84.25,80.44,84.06,22077600,19.13
+1998-09-22,80.50,80.62,79.25,79.87,15404400,18.18
+1998-09-21,75.25,79.37,75.12,79.25,20469600,18.04
+1998-09-18,78.12,78.37,77.00,77.87,23945100,17.72
+1998-09-17,77.62,79.00,77.37,78.25,19206000,17.81
+1998-09-16,81.12,81.50,78.37,79.87,35243100,18.18
+1998-09-15,78.37,78.44,76.50,78.06,23133600,17.77
+1998-09-14,79.94,80.87,78.75,79.12,22624200,18.01
+1998-09-11,76.44,79.81,75.25,79.25,26205600,18.04
+1998-09-10,77.75,78.44,75.12,77.06,33126600,17.54
+1998-09-09,82.00,83.25,79.50,80.19,21682500,18.25
+1998-09-08,82.00,82.25,78.37,81.87,28976400,18.64
+1998-09-04,79.00,79.44,72.62,75.87,32088900,17.27
+1998-09-03,79.31,79.87,77.00,77.75,30344100,17.70
+1998-09-02,83.44,84.25,80.06,80.37,20958900,18.29
+1998-09-01,81.00,84.50,78.00,82.69,32915400,18.82
+1998-08-31,85.94,86.44,80.00,80.00,29261100,18.21
+1998-08-28,86.81,87.94,84.75,85.87,26559300,19.55
+1998-08-27,89.12,89.44,85.31,86.56,25113600,19.70
+1998-08-26,89.56,90.87,88.62,90.44,13203000,20.59
+1998-08-25,90.19,91.69,89.31,90.31,11915700,20.56
+1998-08-24,89.50,90.19,89.06,89.75,11147400,20.43
+1998-08-21,89.75,89.81,87.06,89.62,17678100,20.40
+1998-08-20,90.31,91.56,90.19,90.44,10938000,20.59
+1998-08-19,91.19,91.94,90.56,91.25,10718700,20.77
+1998-08-18,89.37,91.31,89.37,90.75,12877500,20.66
+1998-08-17,87.06,89.44,86.50,89.31,14268600,20.33
+1998-08-14,87.94,89.44,86.62,87.44,14112300,19.90
+1998-08-13,88.94,89.87,87.87,87.87,12845100,20.00
+1998-08-12,88.50,89.62,87.81,89.37,13018800,20.34
+1998-08-11,86.25,87.50,85.69,87.31,16846200,19.87
+1998-08-10,88.06,89.19,87.50,87.81,10573800,19.99
+1998-08-07,89.94,90.31,87.75,88.12,15491700,20.06
+1998-08-06,86.75,89.19,86.69,88.81,16377600,20.21
+1998-08-05,85.94,88.44,85.50,86.75,24063300,19.75
+1998-08-04,90.69,90.69,85.44,85.44,22959900,19.45
+1998-08-03,88.69,91.06,88.62,89.50,13229100,20.37
+1998-07-31,91.31,92.69,88.06,89.44,17604600,20.36
+1998-07-30,90.25,91.94,90.06,91.31,12618000,20.78
+1998-07-29,91.50,91.75,89.25,89.50,12239400,20.37
+1998-07-28,91.69,92.25,89.62,90.81,15168900,20.67
+1998-07-27,91.00,92.75,90.37,92.00,13038900,20.94
+1998-07-24,90.81,92.25,89.87,91.69,16593600,20.87
+1998-07-23,91.06,91.56,89.81,90.00,14278500,20.49
+1998-07-22,92.12,92.37,90.50,91.37,27483300,20.80
+1998-07-21,95.62,96.00,92.19,92.94,15714300,21.15
+1998-07-20,96.56,96.62,94.62,95.50,12813600,21.74
+1998-07-17,96.00,96.87,95.81,96.69,14454000,22.01
+1998-07-16,94.50,96.25,94.25,95.75,13664400,21.79
+1998-07-15,94.87,95.06,93.56,94.06,14076300,21.41
+1998-07-14,93.75,95.37,93.69,95.06,13654500,21.64
+1998-07-13,95.00,95.00,93.56,93.56,14970600,21.30
+1998-07-10,94.31,94.31,93.00,93.81,15665100,21.35
+1998-07-09,93.19,96.19,93.12,94.12,16084800,21.42
+1998-07-08,93.00,93.37,92.31,93.31,12421800,21.24
+1998-07-07,92.19,93.50,92.00,92.62,12386100,21.08
+1998-07-06,90.62,92.12,90.44,91.87,8689500,20.91
+1998-07-02,91.19,91.25,90.44,90.94,6412800,20.63
+1998-07-01,91.69,91.87,90.06,91.19,13235400,20.69
+1998-06-30,90.94,92.00,90.37,90.87,14156400,20.62
+1998-06-29,90.56,91.75,90.50,90.87,9311700,20.62
+1998-06-26,89.94,90.44,89.62,90.06,8301000,20.43
+1998-06-25,89.75,90.12,89.19,89.75,10960800,20.36
+1998-06-24,88.00,90.25,87.62,89.81,13860600,20.37
+1998-06-23,87.00,88.31,86.62,88.12,10459800,19.99
+1998-06-22,86.87,87.56,86.06,86.12,10782300,19.54
+1998-06-19,87.94,88.69,86.69,87.00,20469900,19.74
+1998-06-18,87.44,88.37,87.19,87.94,12705300,19.95
+1998-06-17,86.19,88.00,86.00,87.56,18631500,19.86
+1998-06-16,84.44,85.37,84.06,85.25,14512500,19.34
+1998-06-15,84.75,86.12,83.75,83.87,14454600,19.03
+1998-06-12,84.00,85.62,83.69,85.25,15249900,19.34
+1998-06-11,85.00,85.37,83.62,84.19,12916200,19.10
+1998-06-10,84.25,86.81,84.19,85.25,16577700,19.34
+1998-06-09,84.06,85.19,83.87,84.81,8896200,19.24
+1998-06-08,84.75,85.06,84.25,84.44,9100500,19.16
+1998-06-05,83.62,84.81,82.87,84.75,11988900,19.23
+1998-06-04,81.31,83.44,80.87,83.44,12337500,18.93
+1998-06-03,82.62,82.87,81.25,81.31,10556700,18.45
+1998-06-02,83.37,83.69,82.31,82.75,10388100,18.77
+1998-06-01,83.37,83.94,82.06,82.87,10706100,18.80
+1998-05-29,84.75,84.94,82.56,83.37,11784900,18.91
+1998-05-28,83.62,84.81,82.81,84.37,11053800,19.14
+1998-05-27,82.44,84.06,81.69,83.75,15127200,19.00
+1998-05-26,85.56,85.87,82.62,82.81,10592100,18.79
+1998-05-22,86.00,86.25,84.75,85.00,7936500,19.28
+1998-05-21,85.69,86.25,85.50,85.94,18189300,19.50
+1998-05-20,83.56,85.81,83.56,85.69,16671600,19.44
+1998-05-19,82.87,83.94,82.62,82.87,10395600,18.80
+1998-05-18,82.62,83.25,81.00,82.50,11537400,18.72
+1998-05-15,83.69,84.56,82.44,82.62,15573600,18.74
+1998-05-14,84.56,85.31,84.00,84.12,11680800,19.08
+1998-05-13,83.87,85.06,83.44,84.62,10092300,19.20
+1998-05-12,83.19,83.56,81.94,83.44,9823500,18.93
+1998-05-11,83.81,84.19,82.31,83.19,9740700,18.87
+1998-05-08,82.50,84.50,82.44,83.19,11627700,18.87
+1998-05-07,83.19,83.25,81.75,81.87,9861300,18.57
+1998-05-06,83.75,84.19,82.94,83.06,10481100,18.84
+1998-05-05,84.62,84.87,83.12,83.31,9133800,18.90
+1998-05-04,85.44,86.00,84.31,84.37,8495100,19.14
+1998-05-01,85.44,85.69,84.56,85.00,7771500,19.28
+1998-04-30,83.44,85.87,83.25,85.19,14135100,19.33
+1998-04-29,82.50,83.44,81.50,82.31,10611000,18.67
+1998-04-28,83.12,83.44,80.69,81.12,13053300,18.40
+1998-04-27,83.00,83.50,81.62,82.44,14547300,18.70
+1998-04-24,84.50,85.44,83.00,83.87,12959400,19.03
+1998-04-23,84.62,85.50,84.19,84.44,9752700,19.16
+1998-04-22,86.31,86.44,85.00,85.19,9612000,19.33
+1998-04-21,85.12,86.56,84.69,86.06,12447000,19.52
+1998-04-20,87.12,87.19,85.75,86.12,12054900,19.54
+1998-04-17,86.06,87.31,85.00,87.25,13181700,19.79
+1998-04-16,86.81,86.81,85.37,85.62,9895800,19.42
+1998-04-15,86.44,87.44,85.31,86.56,9293100,19.64
+1998-04-14,87.12,87.72,86.44,86.62,10405800,19.65
+1998-04-13,85.62,87.06,84.81,86.81,11501100,19.69
+1998-04-09,86.94,87.56,86.06,86.50,9173700,19.62
+1998-04-08,87.25,87.87,86.12,86.12,11220600,19.54
+1998-04-07,86.56,87.25,86.50,87.12,12419100,19.76
+1998-04-06,88.25,88.62,86.81,86.81,13071600,19.69
+1998-04-03,89.00,89.44,87.06,87.37,17406900,19.82
+1998-04-02,87.19,88.25,87.00,87.75,15637200,19.91
+1998-04-01,85.75,86.94,85.31,86.44,13458000,19.61
+1998-03-31,85.56,87.62,85.56,86.19,14972100,19.55
+1998-03-30,83.69,85.56,83.69,85.31,12570600,19.35
+1998-03-27,83.50,84.44,83.00,83.50,14963400,18.94
+1998-03-26,81.56,83.06,81.56,82.44,10450200,18.70
+1998-03-25,83.19,83.44,81.06,82.00,12539100,18.60
+1998-03-24,81.12,82.81,80.94,82.62,12792900,18.74
+1998-03-23,81.00,81.44,80.25,80.44,9990600,18.25
+1998-03-20,80.50,81.69,79.87,81.62,20390700,18.52
+1998-03-19,79.75,80.12,79.69,80.06,10361400,18.16
+1998-03-18,79.87,80.00,79.31,79.69,8440500,18.08
+1998-03-17,79.62,80.00,79.19,80.00,10389300,18.15
+1998-03-16,78.87,79.56,78.69,79.37,9789900,18.01
+1998-03-13,78.75,78.94,77.50,78.31,11064600,17.77
+1998-03-12,78.87,79.25,78.69,79.19,11693400,17.97
+1998-03-11,78.87,79.25,78.44,79.00,8853000,17.92
+1998-03-10,79.19,79.37,78.31,78.75,9523200,17.87
+1998-03-09,78.00,79.06,77.87,78.50,12925200,17.81
+1998-03-06,76.50,78.44,76.50,78.25,14826900,17.75
+1998-03-05,75.31,76.81,75.25,76.37,11801700,17.33
+1998-03-04,76.87,76.94,75.94,76.31,9822000,17.24
+1998-03-03,76.44,77.44,76.37,77.25,13338000,17.46
+1998-03-02,77.75,77.75,75.87,76.56,16446300,17.30
+1998-02-27,76.50,77.81,76.50,77.75,11699100,17.57
+1998-02-26,76.37,77.25,76.06,77.00,10743900,17.40
+1998-02-25,77.25,77.56,76.75,77.12,10719300,17.43
+1998-02-24,77.37,77.50,76.56,76.75,10972500,17.34
+1998-02-23,78.12,78.25,77.31,77.69,9719700,17.56
+1998-02-20,77.81,78.37,77.12,78.19,12274800,17.67
+1998-02-19,78.06,78.25,77.62,77.81,8886900,17.58
+1998-02-18,78.06,78.94,78.00,78.44,9710100,17.73
+1998-02-17,78.44,78.87,78.00,78.06,10308900,17.64
+1998-02-13,78.06,78.25,77.56,77.81,8802300,17.58
+1998-02-12,77.75,78.94,76.69,78.50,16416300,17.74
+1998-02-11,77.69,78.56,77.56,78.44,7960200,17.73
+1998-02-10,77.06,78.69,76.81,77.50,12823500,17.51
+1998-02-09,77.81,77.87,76.44,77.06,8718900,17.41
+1998-02-06,77.00,78.12,76.87,77.69,10602900,17.56
+1998-02-05,77.12,77.44,76.31,76.69,12590100,17.33
+1998-02-04,77.00,77.81,76.87,76.87,14422800,17.37
+1998-02-03,77.00,77.87,77.00,77.56,15395700,17.53
+1998-02-02,78.25,78.62,77.06,78.56,20531400,17.75
+1998-01-30,77.06,77.56,76.44,77.50,11328300,17.51
+1998-01-29,76.25,77.87,76.12,77.12,18073500,17.43
+1998-01-28,76.56,76.87,75.69,76.25,12773100,17.23
+1998-01-27,74.94,77.12,74.81,76.25,18016800,17.23
+1998-01-26,74.94,75.31,74.00,74.69,12116400,16.88
+1998-01-23,75.56,75.87,73.62,74.06,15291000,16.74
+1998-01-22,74.94,75.25,74.12,75.19,15117300,16.99
+1998-01-21,75.19,76.00,75.00,75.56,15483600,17.07
+1998-01-20,73.37,75.94,73.31,75.56,13985700,17.07
+1998-01-16,73.69,74.81,73.06,73.37,17347200,16.58
+1998-01-15,74.00,74.25,72.69,72.69,10175700,16.43
+1998-01-14,74.75,74.87,73.94,74.37,11543100,16.81
+1998-01-13,74.44,74.87,73.69,74.69,14076900,16.88
+1998-01-12,70.50,74.62,70.25,74.44,21765000,16.82
+1998-01-09,73.94,74.06,71.00,72.44,15596700,16.37
+1998-01-08,74.56,75.31,74.06,74.25,11493600,16.78
+1998-01-07,73.56,74.94,73.44,74.94,10015500,16.93
+1998-01-06,74.56,75.19,74.00,74.31,12362400,16.79
+1998-01-05,74.44,75.37,74.25,75.31,16929600,17.02
+1998-01-02,73.31,74.06,72.00,74.00,9387300,16.72
+1997-12-31,74.31,74.37,73.00,73.37,8075400,16.58
+1997-12-30,73.87,74.37,73.25,74.37,9931800,16.81
+1997-12-29,71.87,72.50,71.69,72.44,9243000,16.37
+1997-12-26,71.06,71.56,70.81,70.81,6290700,15.93
+1997-12-24,72.00,72.25,71.06,71.06,6964200,15.99
+1997-12-23,73.62,73.81,71.06,71.06,10447800,15.99
+1997-12-22,73.56,74.31,72.56,73.87,10591200,16.62
+1997-12-19,73.06,74.00,70.31,73.00,25422300,16.43
+1997-12-18,75.00,75.06,73.81,74.00,10677000,16.65
+1997-12-17,75.87,75.94,74.69,75.00,10005900,16.88
+1997-12-16,76.00,76.56,75.06,75.37,15477000,16.96
+1997-12-15,72.94,74.62,72.87,74.62,12335700,16.79
+1997-12-12,73.00,73.37,71.75,72.25,10820700,16.26
+1997-12-11,73.06,73.12,72.00,72.50,12922500,16.31
+1997-12-10,74.25,74.50,72.56,73.75,14408700,16.60
+1997-12-09,73.56,74.75,72.81,74.62,13068000,16.79
+1997-12-08,73.50,73.75,73.12,73.56,7809600,16.55
+1997-12-05,72.25,74.12,72.00,73.44,11657100,16.53
+1997-12-04,73.69,73.94,72.31,72.50,11944500,16.31
+1997-12-03,73.69,74.00,72.12,73.00,13671300,16.43
+1997-12-02,73.56,73.94,73.25,73.62,10662900,16.57
+1997-12-01,74.44,75.12,73.37,74.00,16734000,16.65
+1997-11-28,73.56,74.75,73.56,73.87,5414700,16.62
+1997-11-26,72.94,73.87,72.87,73.44,9846300,16.53
+1997-11-25,72.50,73.00,72.12,72.75,11443200,16.37
+1997-11-24,72.06,72.87,71.37,71.62,12848700,16.12
+1997-11-21,72.00,73.50,70.56,72.75,19807200,16.37
+1997-11-20,71.50,72.44,71.31,71.94,16381200,16.19
+1997-11-19,69.50,71.06,69.37,70.69,11852100,15.91
+1997-11-18,70.50,70.94,69.44,69.56,9883800,15.65
+1997-11-17,70.25,71.81,70.19,71.19,17394300,16.02
+1997-11-14,69.00,70.06,68.25,69.31,18894000,15.60
+1997-11-13,65.94,68.50,65.69,68.37,16397100,15.38
+1997-11-12,66.94,67.62,65.69,65.75,11911500,14.79
+1997-11-11,67.56,68.12,67.37,67.37,9291600,15.16
+1997-11-10,68.62,68.94,66.94,67.00,10734900,15.08
+1997-11-07,67.12,68.50,66.87,67.75,16905000,15.24
+1997-11-06,68.75,69.00,67.62,68.75,12463500,15.47
+1997-11-05,69.50,70.00,69.06,69.12,15826500,15.55
+1997-11-04,67.37,68.69,67.00,68.44,16335000,15.40
+1997-11-03,66.12,67.37,66.00,67.12,16247700,15.10
+1997-10-31,64.87,65.50,63.50,64.62,16707900,14.54
+1997-10-30,64.12,65.62,63.13,63.25,18032400,14.23
+1997-10-29,66.94,67.50,63.94,64.87,23312700,14.60
+1997-10-28,59.50,66.75,59.00,66.50,43714800,14.96
+1997-10-27,65.00,65.62,61.81,61.94,23731500,13.94
+1997-10-24,69.87,69.87,64.75,65.94,26490300,14.84
+1997-10-23,68.00,68.50,66.44,67.37,23116800,15.16
+1997-10-22,70.50,70.56,69.37,69.44,8746800,15.63
+1997-10-21,70.12,70.81,69.75,70.62,11665500,15.89
+1997-10-20,68.81,70.44,68.25,70.12,11914800,15.78
+1997-10-17,68.69,69.44,67.00,69.37,17905500,15.61
+1997-10-16,69.50,70.50,69.12,69.31,11906100,15.60
+1997-10-15,69.06,69.37,68.62,68.75,8379000,15.47
+1997-10-14,70.94,70.94,68.87,69.37,11655900,15.61
+1997-10-13,70.81,70.94,69.12,69.37,7442400,15.61
+1997-10-10,70.56,70.75,69.69,69.87,10572600,15.72
+1997-10-09,70.50,72.00,70.00,70.62,13945200,15.89
+1997-10-08,72.00,72.00,70.19,70.50,12924000,15.86
+1997-10-07,70.12,72.00,70.06,72.00,15001500,16.20
+1997-10-06,69.62,70.25,69.44,69.87,10392600,15.72
+1997-10-03,70.06,70.87,68.31,69.06,15604200,15.54
+1997-10-02,68.37,69.56,68.31,69.50,7153800,15.64
+1997-10-01,68.50,68.94,67.69,68.56,10865400,15.43
+1997-09-30,68.50,69.56,68.06,68.06,11997000,15.31
+1997-09-29,68.06,69.87,67.75,69.06,9989100,15.54
+1997-09-26,67.00,68.50,67.00,68.31,11196000,15.37
+1997-09-25,68.37,69.00,66.75,66.87,13035000,14.99
+1997-09-24,69.31,70.94,68.44,68.62,13088100,15.38
+1997-09-23,70.06,70.31,68.87,69.12,10725900,15.49
+1997-09-22,70.37,70.94,70.19,70.31,9945000,15.76
+1997-09-19,70.25,70.75,69.62,70.19,19112100,15.73
+1997-09-18,69.87,71.87,69.87,70.12,20613300,15.72
+1997-09-17,68.75,70.06,68.56,69.69,19107300,15.62
+1997-09-16,67.12,69.00,67.06,68.56,17907900,15.37
+1997-09-15,66.44,67.25,66.25,66.37,10180800,14.88
+1997-09-12,65.62,66.81,64.75,66.25,16212300,14.85
+1997-09-11,65.44,65.62,63.50,65.00,17767800,14.57
+1997-09-10,66.50,66.81,65.69,65.94,12764700,14.78
+1997-09-09,67.00,67.81,66.75,66.75,12440100,14.96
+1997-09-08,67.00,67.50,66.50,66.94,9463500,15.00
+1997-09-05,67.25,67.56,65.50,66.25,12633900,14.85
+1997-09-04,66.94,67.69,66.12,66.56,12922800,14.92
+1997-09-03,66.37,67.44,66.25,67.00,18541500,15.02
+1997-09-02,64.00,66.50,63.50,66.19,19546800,14.84
+1997-08-29,62.50,64.12,62.44,62.56,14560200,14.02
+1997-08-28,62.50,63.94,62.00,62.50,16782600,14.01
+1997-08-27,63.00,63.44,61.31,62.75,20895300,14.06
+1997-08-26,64.06,65.44,63.25,63.25,14904000,14.18
+1997-08-25,64.94,65.69,63.94,64.12,13453800,14.37
+1997-08-22,64.56,65.50,64.00,64.87,21019200,14.54
+1997-08-21,67.81,67.94,65.69,65.94,15849000,14.78
+1997-08-20,66.81,68.00,66.81,67.87,16308300,15.21
+1997-08-19,66.25,66.56,65.37,66.37,18685200,14.88
+1997-08-18,63.31,66.00,62.75,65.87,23312700,14.76
+1997-08-15,66.31,66.44,62.75,63.38,24664200,14.21
+1997-08-14,67.12,67.44,66.00,66.75,14091600,14.96
+1997-08-13,68.12,68.75,66.31,66.75,22401000,14.96
+1997-08-12,67.56,68.00,66.00,66.19,13182000,14.84
+1997-08-11,67.06,67.62,65.56,67.62,15614100,15.16
+1997-08-08,67.87,68.50,66.50,67.06,17251200,15.03
+1997-08-07,69.75,70.56,68.19,68.25,16905000,15.30
+1997-08-06,67.56,69.50,67.37,69.31,17156400,15.54
+1997-08-05,67.69,68.25,67.62,67.75,13594200,15.19
+1997-08-04,69.00,69.12,67.62,68.00,16020600,15.24
+1997-08-01,70.00,70.19,68.12,69.12,18007500,15.49
+1997-07-31,70.75,71.19,70.00,70.12,13174800,15.72
+1997-07-30,71.00,71.25,70.50,70.75,12642600,15.86
+1997-07-29,71.12,72.00,70.69,70.94,11431800,15.90
+1997-07-28,72.75,72.94,71.25,71.56,9360300,16.04
+1997-07-25,72.87,72.94,71.69,72.31,10701600,16.21
+1997-07-24,72.00,72.19,70.19,71.87,12967500,16.11
+1997-07-23,72.75,73.00,71.87,72.19,14078700,16.18
+1997-07-22,70.62,72.00,70.19,71.87,13939800,16.11
+1997-07-21,70.62,71.00,69.44,70.62,13152300,15.83
+1997-07-18,73.12,73.25,70.37,71.12,18340500,15.94
+1997-07-17,74.25,74.25,72.62,73.19,13555800,16.40
+1997-07-16,72.25,74.62,72.19,74.00,15354300,16.59
+1997-07-15,71.31,72.19,70.25,72.19,12589500,16.18
+1997-07-14,71.00,71.62,70.50,71.00,10849200,15.91
+1997-07-11,70.00,70.81,69.87,70.62,12151500,15.83
+1997-07-10,68.94,69.94,68.87,69.50,16242300,15.58
+1997-07-09,69.75,69.94,67.75,68.44,18450600,15.34
+1997-07-08,69.94,70.50,68.75,69.50,14254500,15.58
+1997-07-07,69.87,70.87,69.62,69.87,17428800,15.66
+1997-07-03,69.00,69.37,68.62,69.37,9282600,15.55
+1997-07-02,66.37,67.56,66.25,67.56,12684600,15.14
+1997-07-01,65.94,66.50,65.50,66.50,12582000,14.85
+1997-06-30,65.87,66.12,64.81,65.00,12533400,14.51
+1997-06-27,65.62,66.69,65.31,65.31,12898500,14.58
+1997-06-26,65.25,65.94,64.00,65.12,11463900,14.54
+1997-06-25,66.50,67.06,65.25,65.37,12798300,14.59
+1997-06-24,66.62,66.87,65.31,66.31,17778300,14.80
+1997-06-23,67.50,67.87,65.37,65.50,11832000,14.62
+1997-06-20,67.25,68.25,67.12,67.62,23163000,15.10
+1997-06-19,66.75,67.50,66.37,67.12,9627000,14.99
+1997-06-18,66.37,66.62,65.87,66.25,10488600,14.79
+1997-06-17,66.12,67.00,65.62,66.50,11310600,14.85
+1997-06-16,66.12,66.50,65.62,66.50,9216000,14.85
+1997-06-13,65.00,66.62,65.00,66.12,15967800,14.76
+1997-06-12,64.37,65.75,63.88,65.12,14150100,14.54
+1997-06-11,63.75,64.12,62.75,63.63,10599000,14.21
+1997-06-10,63.38,64.12,62.88,63.25,11734800,14.12
+1997-06-09,62.88,63.25,62.50,62.88,10794600,14.04
+1997-06-06,60.50,62.25,60.50,62.25,11918400,13.90
+1997-06-05,61.00,61.38,60.25,60.25,10176000,13.45
+1997-06-04,60.50,61.25,59.88,60.88,14205600,13.59
+1997-06-03,60.50,61.75,60.38,60.63,11509500,13.54
+1997-06-02,61.00,61.63,60.50,60.63,10119000,13.54
+1997-05-30,60.38,61.88,60.13,60.38,14640900,13.48
+1997-05-29,61.00,61.50,60.50,61.13,7260600,13.65
+1997-05-28,60.88,61.25,60.50,61.00,11898000,13.62
+1997-05-27,60.88,61.38,60.50,60.88,18245700,13.59
+1997-05-23,60.75,62.00,60.13,61.38,16287600,13.70
+1997-05-22,61.88,62.25,60.63,61.00,15677700,13.62
+1997-05-21,62.88,63.25,61.38,61.75,17595000,13.79
+1997-05-20,60.63,62.63,60.00,62.50,18674400,13.95
+1997-05-19,60.38,61.13,60.13,61.00,11264400,13.62
+1997-05-16,61.63,62.13,60.25,60.50,25491900,13.51
+1997-05-15,60.88,62.00,60.75,62.00,13758900,13.84
+1997-05-14,62.13,62.38,60.63,60.88,21939600,13.59
+1997-05-13,60.13,61.50,60.00,60.75,21960900,13.56
+1997-05-12,58.38,61.00,58.13,59.88,22845000,13.37
+1997-05-09,116.50,116.62,115.00,116.50,20332200,13.01
+1997-05-08,115.62,117.12,115.12,116.12,21622200,12.96
+1997-05-07,116.75,118.00,115.62,115.75,18045600,12.92
+1997-05-06,116.25,117.37,116.00,116.75,21410400,13.03
+1997-05-05,113.62,116.87,113.12,116.50,19467600,13.01
+1997-05-02,110.12,113.50,110.00,113.12,16039200,12.63
+1997-05-01,110.62,111.37,109.12,109.75,11696400,12.25
+1997-04-30,109.87,112.25,109.75,111.00,20087400,12.39
+1997-04-29,108.50,110.75,108.12,110.62,17807400,12.35
+1997-04-28,106.50,108.00,106.12,107.25,11797200,11.97
+1997-04-25,106.00,107.25,105.25,106.50,9332400,11.89
+1997-04-24,107.50,107.87,105.87,106.62,14130000,11.90
+1997-04-23,107.00,107.75,106.12,107.12,17983800,11.96
+1997-04-22,104.37,108.50,104.25,108.50,23916000,12.11
+1997-04-21,105.12,105.25,103.62,104.37,12268800,11.65
+1997-04-18,103.75,105.37,103.75,104.75,16970400,11.69
+1997-04-17,105.00,105.87,103.62,103.87,16978800,11.60
+1997-04-16,102.50,105.62,102.12,105.37,18251400,11.76
+1997-04-15,101.50,102.87,100.87,102.87,18532800,11.48
+1997-04-14,97.87,100.25,97.12,100.00,13270200,11.16
+1997-04-11,100.75,101.12,97.50,97.87,17417400,10.93
+1997-04-10,102.00,102.12,101.12,101.50,11637600,11.33
+1997-04-09,101.62,102.62,101.25,101.87,13279800,11.37
+1997-04-08,100.00,101.75,99.62,101.25,11693400,11.30
+1997-04-07,101.87,102.00,100.37,100.50,13155600,11.22
+1997-04-04,97.75,101.12,97.62,100.87,22066800,11.26
+1997-04-03,97.37,99.50,97.12,98.37,21925200,10.98
+1997-04-02,98.25,99.25,97.75,97.75,20475000,10.91
+1997-04-01,98.75,100.00,97.75,98.62,25800000,11.01
+1997-03-31,100.37,100.37,98.25,99.25,32629800,11.08
+1997-03-27,104.12,104.12,99.37,101.25,20888400,11.30
+1997-03-26,105.00,105.87,103.62,103.87,11825400,11.60
+1997-03-25,105.75,106.87,104.87,105.00,16495800,11.72
+1997-03-24,102.75,105.87,102.75,105.87,15254400,11.82
+1997-03-21,103.62,103.62,102.12,102.75,19492800,11.47
+1997-03-20,103.25,103.50,102.25,102.62,11667000,11.46
+1997-03-19,102.75,104.12,102.00,103.50,13062000,11.55
+1997-03-18,103.87,104.37,102.00,103.00,12639000,11.50
+1997-03-17,102.50,104.37,102.12,104.37,15463800,11.65
+1997-03-14,103.87,104.12,102.75,103.00,14715000,11.50
+1997-03-13,104.00,104.37,103.50,103.62,14694600,11.57
+1997-03-12,105.00,105.75,104.12,104.75,11909400,11.69
+1997-03-11,106.00,107.25,105.00,105.12,11877000,11.73
+1997-03-10,105.37,106.37,104.75,105.87,13754400,11.82
+1997-03-07,104.87,105.87,104.62,105.37,11838000,11.76
+1997-03-06,103.87,104.87,103.62,104.62,18928800,11.68
+1997-03-05,101.37,103.62,101.37,103.62,16101600,11.57
+1997-03-04,102.50,103.37,101.25,101.37,14093400,11.32
+1997-03-03,102.00,104.00,102.00,103.37,14142000,11.48
+1997-02-28,104.62,105.31,102.75,102.87,17488200,11.43
+1997-02-27,106.00,106.62,105.00,105.12,12205800,11.68
+1997-02-26,106.62,106.75,104.37,106.25,17865000,11.80
+1997-02-25,107.00,107.12,105.12,106.00,12720000,11.77
+1997-02-24,104.50,106.87,104.50,106.62,10885200,11.84
+1997-02-21,106.00,106.37,105.12,105.12,16269000,11.68
+1997-02-20,107.00,107.37,104.87,105.75,16123200,11.75
+1997-02-19,107.12,108.37,107.00,107.50,15731400,11.94
+1997-02-18,106.62,107.50,105.87,107.50,14242200,11.94
+1997-02-14,107.37,107.50,106.25,106.37,15274800,11.81
+1997-02-13,106.25,107.87,106.00,107.25,16869600,11.91
+1997-02-12,104.25,106.12,104.25,105.87,16884000,11.76
+1997-02-11,104.62,105.00,103.12,104.62,13647600,11.62
+1997-02-10,105.25,105.75,103.87,103.87,13090800,11.54
+1997-02-07,104.87,105.37,103.00,105.00,13159200,11.66
+1997-02-06,103.00,104.12,102.37,104.00,15273600,11.55
+1997-02-05,104.87,105.25,102.00,103.00,21037200,11.44
+1997-02-04,105.00,105.12,103.25,103.87,14866200,11.54
+1997-02-03,103.87,105.50,103.12,105.25,16362600,11.69
+1997-01-31,106.37,106.87,103.00,103.50,20914800,11.50
+1997-01-30,104.25,105.75,103.75,105.62,17244000,11.73
+1997-01-29,101.87,103.62,101.50,103.62,16075800,11.51
+1997-01-28,104.00,104.12,100.12,100.62,22848600,11.18
+1997-01-27,101.87,102.00,99.75,100.37,24847200,11.15
+1997-01-24,104.62,104.75,101.37,101.87,25594800,11.31
+1997-01-23,107.50,107.87,104.12,104.12,16934400,11.56
+1997-01-22,105.50,107.50,105.37,107.37,17251800,11.93
+1997-01-21,103.75,106.50,103.62,105.50,22497000,11.72
+1997-01-20,104.00,105.75,103.87,105.00,14990400,11.66
+1997-01-17,101.75,104.00,101.75,103.62,19693800,11.51
+1997-01-16,103.37,103.50,100.87,101.50,18403200,11.27
+1997-01-15,103.87,104.25,102.50,102.87,16165200,11.43
+1997-01-14,104.12,105.00,103.62,104.62,20596800,11.62
+1997-01-13,101.50,103.37,101.50,103.25,16668000,11.47
+1997-01-10,99.62,101.87,99.62,101.37,18606000,11.26
+1997-01-09,99.75,101.87,99.75,101.12,17080800,11.23
+1997-01-08,101.87,101.87,99.62,99.62,14225400,11.06
+1997-01-07,98.50,101.12,98.12,101.00,14751600,11.22
+1997-01-06,99.87,100.50,98.87,99.00,18521400,11.00
+1997-01-03,97.87,100.00,97.87,99.12,17973600,11.01
+1997-01-02,98.75,99.00,95.87,97.62,27316200,10.84
+1996-12-31,101.62,101.62,98.87,98.87,17121600,10.98
+1996-12-30,102.75,103.12,101.50,101.62,9257400,11.29
+1996-12-27,103.87,104.12,102.00,102.50,8984400,11.38
+1996-12-26,102.00,103.37,102.00,103.25,8487000,11.41
+1996-12-24,101.12,102.00,100.12,102.00,5398800,11.27
+1996-12-23,102.37,102.75,100.87,101.00,12573000,11.16
+1996-12-20,104.75,104.87,102.12,102.25,40445400,11.30
+1996-12-19,101.00,102.75,100.75,102.75,25314000,11.36
+1996-12-18,98.25,99.75,98.12,99.25,16988400,10.97
+1996-12-17,95.00,98.50,94.87,97.62,27557400,10.79
+1996-12-16,97.25,97.75,94.75,95.12,17437800,10.51
+1996-12-13,96.50,98.37,95.75,96.75,22429200,10.69
+1996-12-12,98.00,99.50,96.75,96.75,24218400,10.69
+1996-12-11,96.62,97.25,95.62,97.00,27783600,10.72
+1996-12-10,98.87,99.37,97.87,98.12,17430000,10.84
+1996-12-09,98.75,99.37,98.12,98.50,14012400,10.89
+1996-12-06,95.50,99.12,95.00,97.87,27279600,10.82
+1996-12-05,98.75,100.00,97.37,97.62,20805600,10.79
+1996-12-04,99.37,100.00,97.75,98.91,36211200,10.93
+1996-12-03,102.50,103.75,99.12,99.25,17818200,10.97
+1996-12-02,103.37,103.87,102.12,103.25,11379600,11.41
+1996-11-29,102.62,104.25,102.62,104.00,5814000,11.49
+1996-11-27,102.25,102.62,101.37,102.50,12851400,11.33
+1996-11-26,103.75,104.37,102.00,102.00,16956600,11.27
+1996-11-25,100.87,103.75,100.87,103.75,18279000,11.47
+1996-11-22,101.75,102.25,101.00,101.00,12477600,11.16
+1996-11-21,102.75,102.75,101.00,101.62,14355000,11.23
+1996-11-20,102.87,103.75,102.12,102.75,14508600,11.36
+1996-11-19,103.62,104.25,102.25,103.00,13235400,11.38
+1996-11-18,104.37,104.37,102.87,103.37,12464400,11.42
+1996-11-15,105.50,106.12,104.12,104.25,22479000,11.52
+1996-11-14,103.25,105.00,103.00,105.00,15094800,11.60
+1996-11-13,101.62,103.62,101.62,103.62,11476200,11.45
+1996-11-12,102.50,102.50,101.25,101.87,11525400,11.26
+1996-11-11,102.00,102.12,101.37,102.00,8507400,11.27
+1996-11-08,102.25,102.62,100.00,102.12,12142800,11.29
+1996-11-07,101.00,103.12,100.87,102.75,17565600,11.36
+1996-11-06,98.75,101.62,98.62,101.62,16660200,11.23
+1996-11-05,97.62,99.37,97.62,98.75,16635600,10.91
+1996-11-04,96.75,98.00,96.62,97.37,10285200,10.76
+1996-11-01,97.00,97.25,96.25,96.62,8694600,10.68
+1996-10-31,95.87,97.00,95.12,96.75,12251400,10.69
+1996-10-30,96.50,96.50,96.00,96.00,8620200,10.61
+1996-10-29,95.50,96.37,94.75,96.00,14470200,10.61
+1996-10-28,96.50,97.12,94.87,95.00,10857600,10.50
+1996-10-25,95.75,96.75,95.75,95.87,8046600,10.59
+1996-10-24,96.50,97.50,96.12,96.12,11245200,10.62
+1996-10-23,95.25,97.12,95.00,96.50,14717400,10.66
+1996-10-22,95.87,96.00,95.37,95.62,8072400,10.57
+1996-10-21,95.12,96.12,94.87,95.75,9285000,10.58
+1996-10-18,95.12,95.25,94.62,95.12,14313000,10.51
+1996-10-17,95.25,96.12,95.00,95.12,12185400,10.51
+1996-10-16,95.37,95.37,94.00,95.00,9749400,10.50
+1996-10-15,95.87,96.00,94.50,95.25,13335600,10.53
+1996-10-14,94.37,95.62,94.25,95.00,9672600,10.50
+1996-10-11,92.37,94.50,92.37,94.37,8995800,10.43
+1996-10-10,92.25,92.50,91.87,92.00,8332800,10.17
+1996-10-09,93.62,93.62,92.12,92.87,9666600,10.26
+1996-10-08,93.87,94.25,93.37,93.37,8820000,10.32
+1996-10-07,93.25,94.25,93.25,94.12,9462600,10.40
+1996-10-04,92.37,93.75,92.37,93.50,10875600,10.33
+1996-10-03,91.75,92.62,91.50,91.87,9520200,10.15
+1996-10-02,90.87,92.25,90.87,91.87,10902600,10.15
+1996-10-01,91.00,91.50,90.50,90.62,9594600,10.01
+1996-09-30,91.25,91.87,90.50,91.00,10817400,10.06
+1996-09-27,91.50,92.00,91.25,91.50,16509600,10.11
+1996-09-26,91.12,91.75,90.25,90.37,13392000,9.99
+1996-09-25,90.37,91.62,89.75,91.50,17628600,10.06
+1996-09-24,88.75,90.50,88.25,89.87,15911400,9.88
+1996-09-23,88.87,89.00,87.87,88.50,9148800,9.73
+1996-09-20,88.00,89.25,87.87,89.12,25320000,9.80
+1996-09-19,86.87,88.00,86.62,87.87,10456200,9.66
+1996-09-18,87.25,87.62,86.50,87.25,10530000,9.59
+1996-09-17,88.00,88.12,87.00,87.00,12735000,9.57
+1996-09-16,88.00,89.87,87.87,88.37,12865200,9.72
+1996-09-13,87.75,89.00,87.75,88.37,15340800,9.72
+1996-09-12,86.75,87.75,86.62,87.00,16383000,9.57
+1996-09-11,85.62,86.25,85.25,86.00,11365800,9.46
+1996-09-10,85.87,86.37,85.37,86.00,13287000,9.46
+1996-09-09,84.87,85.75,84.62,85.62,11568600,9.41
+1996-09-06,83.37,85.12,83.37,84.75,10771800,9.32
+1996-09-05,84.00,84.37,83.12,83.25,10341000,9.15
+1996-09-04,83.75,84.62,83.62,84.25,10851600,9.26
+1996-09-03,82.25,84.25,81.75,84.12,14235600,9.25
+1996-08-30,84.50,84.50,83.12,83.12,10830600,9.14
+1996-08-29,86.12,86.12,84.25,84.75,11913000,9.32
+1996-08-28,86.50,86.75,86.25,86.37,8877600,9.50
+1996-08-27,85.87,86.62,85.50,86.50,10175400,9.51
+1996-08-26,85.87,86.12,85.25,85.62,8757000,9.41
+1996-08-23,84.37,86.12,84.37,85.75,11595600,9.43
+1996-08-22,84.00,84.87,84.00,84.62,15531000,9.30
+1996-08-21,84.75,84.87,83.87,84.00,10039200,9.24
+1996-08-20,85.00,85.37,84.75,85.00,8257800,9.35
+1996-08-19,85.12,85.50,84.87,85.00,6017400,9.35
+1996-08-16,85.00,85.12,84.62,84.87,11482200,9.33
+1996-08-15,85.12,85.25,84.75,84.75,5425800,9.32
+1996-08-14,85.25,85.62,84.37,85.37,7166400,9.39
+1996-08-13,84.75,85.37,84.50,85.00,10275000,9.35
+1996-08-12,83.75,85.50,83.62,85.00,11983800,9.35
+1996-08-09,85.12,85.87,83.62,83.75,7992000,9.21
+1996-08-08,85.37,85.87,84.87,84.87,8440800,9.33
+1996-08-07,86.75,87.00,85.00,85.75,11980200,9.43
+1996-08-06,85.75,86.62,85.25,86.50,10344600,9.51
+1996-08-05,85.75,86.75,85.75,85.87,7510200,9.44
+1996-08-02,83.87,86.37,83.75,86.12,16854000,9.47
+1996-08-01,82.12,84.25,82.12,83.37,14829000,9.17
+1996-07-31,79.75,82.50,79.50,82.25,12460800,9.04
+1996-07-30,80.62,80.75,79.50,80.12,9232800,8.81
+1996-07-29,81.12,81.25,79.87,80.00,7044600,8.80
+1996-07-26,81.12,81.75,81.00,81.37,9450000,8.95
+1996-07-25,80.62,81.25,80.37,80.62,14427000,8.86
+1996-07-24,78.00,80.75,77.87,79.87,21483000,8.78
+1996-07-23,81.00,81.50,79.12,79.37,16024200,8.73
+1996-07-22,81.62,81.62,80.50,80.87,12166800,8.89
+1996-07-19,83.75,83.87,81.62,82.12,16648800,9.03
+1996-07-18,83.25,84.00,82.37,83.87,13101000,9.22
+1996-07-17,83.25,83.87,81.75,82.75,21030000,9.10
+1996-07-16,80.62,82.25,78.00,80.87,29390400,8.89
+1996-07-15,83.50,84.00,81.37,81.37,12365400,8.95
+1996-07-12,83.87,84.75,82.25,84.00,12051000,9.24
+1996-07-11,85.37,85.37,82.25,83.87,14563800,9.22
+1996-07-10,84.75,85.62,83.37,85.37,11556600,9.39
+1996-07-09,84.12,85.25,83.37,84.62,14085000,9.30
+1996-07-08,85.37,85.75,83.75,83.87,12283800,9.22
+1996-07-05,86.00,86.12,85.37,85.62,8131200,9.41
+1996-07-03,87.25,87.50,85.87,87.25,11214000,9.59
+1996-07-02,87.50,87.87,87.25,87.50,11104200,9.62
+1996-07-01,86.87,87.50,86.37,87.25,11596800,9.59
+1996-06-28,87.87,88.00,85.75,86.75,16708200,9.49
+1996-06-27,86.87,87.50,86.50,87.50,17232600,9.57
+1996-06-26,87.50,87.87,86.75,86.87,12610800,9.50
+1996-06-25,87.37,88.12,87.25,87.75,16147800,9.60
+1996-06-24,87.00,88.00,86.87,87.37,14476800,9.56
+1996-06-21,86.00,87.00,85.75,87.00,34396200,9.52
+1996-06-20,85.87,86.12,84.62,85.62,16661400,9.36
+1996-06-19,85.62,85.87,85.37,85.62,9405600,9.36
+1996-06-18,85.87,86.50,85.50,85.62,13550400,9.36
+1996-06-17,86.37,86.62,85.75,86.25,10950600,9.43
+1996-06-14,85.62,86.12,85.00,85.75,15055800,9.38
+1996-06-13,85.50,86.12,84.87,85.75,14007000,9.38
+1996-06-12,85.12,85.75,85.00,85.25,12174000,9.32
+1996-06-11,86.25,86.62,84.37,84.62,13065000,9.26
+1996-06-10,86.12,86.12,85.62,86.00,7682400,9.41
+1996-06-07,85.25,86.12,84.87,85.87,20004600,9.39
+1996-06-06,86.00,86.75,85.37,86.25,24886200,9.43
+1996-06-05,83.75,84.62,83.37,84.37,10116000,9.23
+1996-06-04,83.25,84.12,83.12,83.87,11998200,9.17
+1996-06-03,82.50,82.87,81.87,82.87,9296400,9.06
+1996-05-31,83.00,83.12,81.75,82.75,13141800,9.05
+1996-05-30,82.25,83.87,81.87,83.25,12957000,9.11
+1996-05-29,83.00,83.44,82.00,82.25,11234400,9.00
+1996-05-28,85.00,85.25,82.50,82.75,14986200,9.05
+1996-05-24,84.37,85.25,84.37,85.00,10898400,9.30
+1996-05-23,84.87,85.62,83.50,84.62,22153200,9.26
+1996-05-22,83.00,84.87,82.75,84.87,19194000,9.28
+1996-05-21,84.50,84.62,83.00,83.25,19304400,9.11
+1996-05-20,81.75,84.50,81.62,84.37,21558600,9.23
+1996-05-17,80.75,82.00,80.50,81.25,21893400,8.89
+1996-05-16,78.37,80.12,78.37,79.87,14860200,8.74
+1996-05-15,78.75,79.37,78.50,78.75,8409000,8.61
+1996-05-14,78.25,79.25,78.12,78.87,12519600,8.63
+1996-05-13,77.50,78.50,77.37,78.50,12910800,8.59
+1996-05-10,77.75,78.12,77.12,77.75,10272600,8.50
+1996-05-09,76.12,77.12,76.00,77.00,12249000,8.42
+1996-05-08,75.00,76.12,73.75,76.00,15978600,8.31
+1996-05-07,76.00,76.25,75.00,75.37,16001400,8.24
+1996-05-06,77.37,77.62,75.37,76.25,15522600,8.34
+1996-05-03,77.50,78.12,76.87,77.00,13450200,8.42
+1996-05-02,77.25,77.87,77.00,77.50,12034800,8.48
+1996-05-01,77.12,78.12,76.87,77.87,12850200,8.52
+1996-04-30,77.37,77.50,76.62,77.25,14179800,8.45
+1996-04-29,77.62,78.62,77.50,77.62,7888200,8.49
+1996-04-26,78.00,78.62,77.75,77.87,10714800,8.52
+1996-04-25,78.50,78.87,77.50,78.00,13758000,8.53
+1996-04-24,79.62,79.62,78.50,79.00,9471600,8.64
+1996-04-23,79.00,79.50,78.75,79.37,10819800,8.68
+1996-04-22,79.50,80.00,79.12,79.50,10144200,8.70
+1996-04-19,79.25,80.00,78.75,79.12,19934400,8.65
+1996-04-18,78.25,79.50,77.62,79.25,13193400,8.67
+1996-04-17,77.75,78.50,77.25,78.25,16525200,8.56
+1996-04-16,78.25,78.25,77.12,77.75,12889800,8.50
+1996-04-15,77.50,78.37,77.25,78.25,11892600,8.56
+1996-04-12,75.62,77.00,75.62,76.87,14575200,8.41
+1996-04-11,76.62,76.62,74.12,75.62,25233600,8.27
+1996-04-10,77.87,78.25,75.37,76.62,17227800,8.38
+1996-04-09,79.62,79.62,78.00,78.37,14392800,8.57
+1996-04-08,78.75,79.75,78.75,79.62,16476600,8.71
+1996-04-04,80.25,80.62,79.87,80.37,11379000,8.79
+1996-04-03,79.25,80.25,79.12,80.25,10190400,8.78
+1996-04-02,79.50,80.25,79.37,79.50,17619000,8.70
+1996-04-01,78.50,79.50,78.00,79.37,11775000,8.68
+1996-03-29,78.37,78.37,77.00,77.87,12205800,8.52
+1996-03-28,78.62,79.00,77.50,78.25,11384400,8.56
+1996-03-27,78.75,79.50,78.62,78.87,9213600,8.63
+1996-03-26,78.75,79.50,78.50,79.00,9114600,8.64
+1996-03-25,78.75,79.37,78.50,79.00,11589000,8.64
+1996-03-22,77.87,78.50,77.75,78.37,7979400,8.57
+1996-03-21,77.50,77.75,76.87,77.37,7860600,8.46
+1996-03-20,77.25,77.87,76.50,77.25,10371600,8.45
+1996-03-19,78.25,78.87,77.00,77.12,11640600,8.43
+1996-03-18,76.00,78.00,75.75,77.87,15193800,8.52
+1996-03-15,74.37,76.12,74.37,75.75,28519200,8.29
+1996-03-14,75.00,76.00,74.87,75.12,14509200,8.22
+1996-03-13,75.25,75.37,74.37,74.62,13292400,8.16
+1996-03-12,75.75,76.25,74.50,75.00,24192600,8.20
+1996-03-11,74.37,76.62,73.87,76.50,23532600,8.37
+1996-03-08,76.87,77.12,73.62,74.75,23576400,8.18
+1996-03-07,77.75,78.12,77.12,77.87,9984000,8.52
+1996-03-06,78.50,78.75,77.62,77.87,11091600,8.52
+1996-03-05,77.62,78.37,77.50,78.25,8894400,8.56
+1996-03-04,76.75,78.62,76.62,77.87,10609800,8.52
+1996-03-01,76.12,76.87,75.25,76.87,13865400,8.36
+1996-02-29,75.62,76.75,75.37,75.50,16597200,8.21
+1996-02-28,78.37,79.12,76.00,76.12,17739600,8.28
+1996-02-27,78.25,78.37,75.87,77.75,16746600,8.45
+1996-02-26,79.25,79.62,78.37,78.50,10735800,8.53
+1996-02-23,79.62,80.50,78.25,79.75,13466400,8.67
+1996-02-22,78.50,80.12,78.37,79.62,15948000,8.66
+1996-02-21,77.12,77.87,77.00,77.87,14452200,8.47
+1996-02-20,76.75,77.75,76.37,77.00,12654600,8.37
+1996-02-16,78.00,78.37,77.50,77.50,21104400,8.43
+1996-02-15,78.50,79.25,77.87,78.00,13994400,8.48
+1996-02-14,79.50,80.00,78.50,78.75,13948800,8.56
+1996-02-13,79.50,80.00,79.25,79.75,15716400,8.67
+1996-02-12,79.25,79.87,79.25,79.62,12701400,8.66
+1996-02-09,79.37,80.00,78.87,79.37,16957200,8.63
+1996-02-08,78.50,79.62,77.62,79.50,17590200,8.64
+1996-02-07,79.00,79.50,78.37,78.37,16607400,8.52
+1996-02-06,78.25,79.25,77.87,79.12,13678800,8.60
+1996-02-05,76.87,78.25,76.62,78.12,10050600,8.49
+1996-02-02,77.00,77.75,76.50,77.12,12001200,8.38
+1996-02-01,76.37,77.12,76.12,77.00,11908800,8.37
+1996-01-31,75.50,76.75,75.12,76.75,15102000,8.34
+1996-01-30,75.00,75.75,74.50,75.50,18616800,8.21
+1996-01-29,75.37,75.62,74.50,74.87,7140000,8.14
+1996-01-26,74.75,75.50,74.37,75.50,11683800,8.21
+1996-01-25,73.75,75.25,73.37,74.75,13057200,8.13
+1996-01-24,73.25,74.12,72.87,73.75,13540800,8.02
+1996-01-23,73.50,73.62,72.62,73.00,12358800,7.94
+1996-01-22,74.25,75.12,73.25,74.00,14353200,8.05
+1996-01-19,72.50,74.62,72.50,74.25,25237200,8.07
+1996-01-18,71.87,72.62,71.00,72.50,16262400,7.88
+1996-01-17,70.87,72.12,70.62,71.37,16299600,7.76
+1996-01-16,70.37,71.00,69.50,70.87,12315600,7.70
+1996-01-15,70.12,70.75,70.00,70.25,7600800,7.64
+1996-01-12,71.00,71.12,69.87,70.25,13680000,7.64
+1996-01-11,70.75,70.87,69.87,70.50,12870000,7.66
+1996-01-10,71.50,71.75,69.87,70.37,16659000,7.65
+1996-01-09,73.50,73.50,71.75,72.67,14132400,7.90
+1996-01-08,73.25,73.62,72.37,73.37,4343400,7.98
+1996-01-05,72.50,72.87,71.50,72.87,11625000,7.92
+1996-01-04,73.75,74.25,71.25,72.75,18659400,7.91
+1996-01-03,73.75,74.37,73.25,73.62,18469200,8.00
+1996-01-02,71.37,73.62,71.25,73.50,15397800,7.99
+1995-12-29,71.25,72.12,71.00,72.00,9731400,7.83
+1995-12-28,71.87,72.12,71.00,71.12,8680800,7.73
+1995-12-27,72.00,72.25,71.37,71.75,10104600,7.80
+1995-12-26,71.87,72.25,71.75,72.12,6246000,7.79
+1995-12-22,70.75,71.87,70.62,71.62,8695200,7.74
+1995-12-21,70.25,70.75,70.00,70.50,14644200,7.62
+1995-12-20,72.25,72.37,70.00,70.00,14025600,7.56
+1995-12-19,72.25,72.75,71.00,72.00,20065200,7.78
+1995-12-18,72.00,73.12,71.37,72.62,21275400,7.84
+1995-12-15,71.12,72.50,70.37,72.37,45889800,7.82
+1995-12-14,72.00,72.37,71.12,71.37,12624600,7.71
+1995-12-13,72.00,72.50,71.37,72.00,14097600,7.78
+1995-12-12,70.25,72.00,70.25,72.00,11149800,7.78
+1995-12-11,70.50,71.50,70.37,70.75,11592000,7.64
+1995-12-08,71.00,71.12,70.12,70.37,10522800,7.60
+1995-12-07,71.12,71.25,70.62,70.87,11259600,7.66
+1995-12-06,70.12,71.37,70.12,71.37,17920200,7.71
+1995-12-05,69.37,70.12,69.25,69.87,12496800,7.55
+1995-12-04,68.37,69.75,68.25,69.50,14772600,7.51
+1995-12-01,67.50,68.87,67.50,68.62,11926800,7.41
+1995-11-30,67.50,68.12,67.12,67.12,10454400,7.25
+1995-11-29,67.12,67.75,66.87,67.62,11374200,7.30
+1995-11-28,65.25,67.25,65.00,67.00,14685000,7.24
+1995-11-27,66.00,66.37,65.25,65.37,11164800,7.06
+1995-11-24,66.50,66.62,65.87,66.00,4791000,7.13
+1995-11-22,67.25,67.37,66.00,66.25,10200000,7.16
+1995-11-21,66.12,67.50,66.00,67.37,11049600,7.28
+1995-11-20,67.00,67.00,65.75,66.50,12021600,7.18
+1995-11-17,67.50,67.75,66.25,67.00,25953000,7.24
+1995-11-16,66.00,67.87,65.87,67.62,13889400,7.30
+1995-11-15,65.25,66.12,65.12,66.00,12770400,7.13
+1995-11-14,65.62,66.00,65.25,65.50,11504400,7.08
+1995-11-13,65.37,65.62,65.12,65.62,9888600,7.09
+1995-11-10,64.87,65.62,64.62,65.62,8149200,7.09
+1995-11-09,64.87,65.25,64.37,65.00,13509600,7.02
+1995-11-08,64.00,65.25,63.38,64.87,12363000,7.01
+1995-11-07,63.00,63.75,62.75,63.50,8349000,6.86
+1995-11-06,62.75,63.13,62.13,62.88,7847400,6.79
+1995-11-03,63.38,63.63,62.50,62.75,8446200,6.78
+1995-11-02,62.88,63.88,62.88,63.50,9140400,6.86
+1995-11-01,63.00,63.13,61.75,62.25,10030800,6.72
+1995-10-31,63.25,64.00,63.25,63.25,9447000,6.83
+1995-10-30,62.50,63.38,62.25,63.13,7821000,6.82
+1995-10-27,61.88,62.50,60.88,62.25,10771200,6.72
+1995-10-26,63.25,63.25,61.75,62.50,10930200,6.75
+1995-10-25,63.38,63.63,62.25,63.00,12637800,6.81
+1995-10-24,63.63,63.88,62.88,63.00,11898600,6.81
+1995-10-23,64.12,64.37,63.50,63.50,9835800,6.86
+1995-10-20,65.12,65.25,64.50,64.62,17936400,6.98
+1995-10-19,64.37,65.25,64.37,65.25,11607000,7.05
+1995-10-18,64.00,64.50,63.75,64.25,12572400,6.94
+1995-10-17,63.00,64.00,62.50,64.00,8832600,6.91
+1995-10-16,63.25,63.38,62.63,62.88,6165600,6.79
+1995-10-13,63.25,63.75,63.00,63.00,10528800,6.81
+1995-10-12,62.25,63.25,62.13,62.88,9700800,6.79
+1995-10-11,62.38,62.63,61.88,62.13,11785800,6.71
+1995-10-10,62.25,62.88,62.13,62.63,13823400,6.77
+1995-10-09,62.75,63.13,62.63,62.88,7512000,6.79
+1995-10-06,62.75,63.00,62.38,62.88,14627400,6.79
+1995-10-05,63.63,63.63,62.75,63.00,9829200,6.81
+1995-10-04,63.00,64.00,62.88,63.63,12921600,6.87
+1995-10-03,63.50,64.12,62.75,63.13,14251200,6.82
+1995-10-02,63.50,64.25,63.38,63.50,10248000,6.86
+1995-09-29,63.38,64.12,63.25,63.75,10714200,6.89
+1995-09-28,63.25,63.63,62.63,63.25,9696600,6.83
+1995-09-27,63.25,64.00,62.50,63.50,15106200,6.86
+1995-09-26,64.00,64.37,63.75,64.25,16471200,6.90
+1995-09-25,63.38,64.62,63.25,64.37,11725200,6.91
+1995-09-22,61.75,63.50,61.63,63.00,15237600,6.76
+1995-09-21,62.00,62.38,61.50,62.13,11236800,6.67
+1995-09-20,62.25,62.38,61.63,62.00,9472800,6.65
+1995-09-19,62.38,62.38,61.25,62.00,14037600,6.65
+1995-09-18,63.38,63.50,62.13,62.38,14482800,6.70
+1995-09-15,62.88,63.88,62.50,63.88,31398600,6.86
+1995-09-14,60.75,62.75,60.75,62.38,18538200,6.70
+1995-09-13,59.63,60.75,59.50,60.63,16687800,6.51
+1995-09-12,59.50,60.00,59.13,60.00,22534800,6.44
+1995-09-11,58.75,59.13,58.75,58.88,5795400,6.32
+1995-09-08,59.13,59.25,58.63,58.75,7651800,6.31
+1995-09-07,59.38,59.38,58.75,59.13,8437800,6.35
+1995-09-06,58.88,59.38,58.75,59.38,9294000,6.37
+1995-09-05,59.00,59.00,58.38,58.75,9621600,6.31
+1995-09-01,58.75,59.00,58.50,58.75,10377600,6.31
+1995-08-31,59.00,59.00,58.50,58.88,7725600,6.32
+1995-08-30,58.88,59.13,58.63,59.00,6725400,6.33
+1995-08-29,58.63,59.00,58.63,58.88,7845600,6.32
+1995-08-28,58.50,58.75,58.38,58.75,7138200,6.31
+1995-08-25,57.75,58.63,57.75,58.38,8260200,6.27
+1995-08-24,57.38,57.88,57.25,57.75,7817400,6.20
+1995-08-23,57.38,57.63,57.00,57.25,10123200,6.14
+1995-08-22,57.63,57.63,57.13,57.50,9601800,6.17
+1995-08-21,57.50,58.25,57.50,57.50,10210200,6.17
+1995-08-18,57.75,58.00,57.13,57.25,16951800,6.14
+1995-08-17,58.25,58.38,57.50,57.63,10923600,6.19
+1995-08-16,58.38,58.88,57.88,58.25,8622000,6.25
+1995-08-15,58.50,58.88,57.88,58.63,8944800,6.29
+1995-08-14,57.75,58.75,57.63,58.63,7856400,6.29
+1995-08-11,57.88,58.00,57.13,57.75,7339800,6.20
+1995-08-10,58.63,58.75,57.75,58.00,9633000,6.23
+1995-08-09,59.00,59.00,58.38,58.63,7630200,6.29
+1995-08-08,58.75,59.00,58.50,59.00,7857000,6.33
+1995-08-07,58.00,58.75,57.75,58.75,6040800,6.31
+1995-08-04,57.75,58.25,57.38,57.63,10793400,6.19
+1995-08-03,57.13,57.63,56.88,57.38,13722000,6.16
+1995-08-02,59.25,59.50,57.25,57.38,17554200,6.16
+1995-08-01,59.00,59.13,58.25,58.63,10519800,6.29
+1995-07-31,59.25,59.75,58.75,59.00,10650600,6.33
+1995-07-28,59.38,59.38,58.50,58.75,8920800,6.31
+1995-07-27,59.63,60.00,59.25,59.25,13002000,6.36
+1995-07-26,59.88,59.88,59.13,59.25,13465800,6.36
+1995-07-25,59.63,60.13,59.13,59.63,12149400,6.40
+1995-07-24,59.88,60.50,59.50,59.63,12384600,6.40
+1995-07-21,59.38,60.00,58.75,59.88,29347200,6.43
+1995-07-20,58.00,59.38,58.00,59.38,12584400,6.37
+1995-07-19,58.88,59.88,57.13,58.13,24116400,6.24
+1995-07-18,59.38,60.13,58.88,59.00,11978400,6.33
+1995-07-17,58.13,59.63,57.75,59.50,10770000,6.39
+1995-07-14,58.25,58.88,58.00,58.13,9502800,6.24
+1995-07-13,58.75,58.88,58.25,58.50,10787400,6.28
+1995-07-12,58.63,59.38,58.38,59.13,11039400,6.35
+1995-07-11,59.38,59.88,58.88,59.00,9251400,6.33
+1995-07-10,60.00,60.00,59.50,59.75,9622200,6.41
+1995-07-07,58.88,60.00,58.75,60.00,18109800,6.44
+1995-07-06,57.88,59.00,57.50,59.00,12988200,6.33
+1995-07-05,57.13,58.00,57.13,57.75,13830000,6.20
+1995-07-03,56.50,57.13,56.38,57.06,5961000,6.12
+1995-06-30,55.75,56.50,55.75,56.38,11187600,6.05
+1995-06-29,56.63,57.00,55.63,56.00,15795600,5.97
+1995-06-28,57.00,57.25,56.25,56.75,15034800,6.05
+1995-06-27,57.00,57.38,56.63,56.75,13394400,6.05
+1995-06-26,57.13,57.38,56.63,56.88,10380000,6.06
+1995-06-23,57.00,57.38,56.75,57.13,12076200,6.09
+1995-06-22,57.50,57.63,57.13,57.25,17634000,6.10
+1995-06-21,57.13,57.88,57.00,57.13,11364600,6.09
+1995-06-20,57.75,57.88,57.00,57.25,15389400,6.10
+1995-06-19,57.25,57.88,57.25,57.88,9915600,6.17
+1995-06-16,57.88,58.13,57.25,57.38,29711400,6.11
+1995-06-15,57.75,58.25,57.50,57.75,9033600,6.15
+1995-06-14,57.25,57.88,57.00,57.75,8019000,6.15
+1995-06-13,57.13,57.50,56.88,57.50,8778000,6.13
+1995-06-12,55.75,56.75,55.75,56.75,10983600,6.05
+1995-06-09,56.75,57.00,55.50,55.63,19042200,5.93
+1995-06-08,57.38,57.50,56.88,56.88,7132200,6.06
+1995-06-07,57.25,57.50,57.00,57.38,9159600,6.11
+1995-06-06,57.88,58.13,57.50,57.63,15992400,6.14
+1995-06-05,56.63,57.88,56.50,57.88,13578600,6.17
+1995-06-02,57.75,58.38,56.50,56.75,12397800,6.05
+1995-06-01,57.88,58.25,57.25,58.00,13449600,6.18
+1995-05-31,56.88,58.00,56.63,58.00,11362200,6.18
+1995-05-30,56.38,56.75,56.00,56.63,9865800,6.03
+1995-05-26,56.25,56.63,55.75,56.38,12056400,6.01
+1995-05-25,57.00,57.00,55.75,56.50,13737000,6.02
+1995-05-24,57.50,57.88,56.50,57.13,13816200,6.09
+1995-05-23,57.25,57.63,56.75,57.63,10860000,6.14
+1995-05-22,56.75,57.25,56.63,57.13,11459400,6.09
+1995-05-19,56.38,56.63,56.00,56.50,26430000,6.02
+1995-05-18,57.38,58.00,56.38,56.50,14740800,6.02
+1995-05-17,57.25,57.63,57.13,57.50,11784600,6.13
+1995-05-16,57.75,58.13,56.75,56.88,16677000,6.06
+1995-05-15,58.50,58.50,57.38,57.63,19774800,6.14
+1995-05-12,58.00,59.00,57.88,59.00,16201800,6.29
+1995-05-11,59.25,59.25,58.25,58.38,12459600,6.22
+1995-05-10,58.63,59.25,58.13,59.13,23130600,6.30
+1995-05-09,58.50,58.75,58.00,58.63,12633600,6.25
+1995-05-08,57.13,58.50,56.63,58.50,11790600,6.23
+1995-05-05,57.75,57.88,57.13,57.38,12024600,6.11
+1995-05-04,56.75,57.88,56.50,57.13,16417200,6.09
+1995-05-03,56.38,57.13,56.38,56.63,13009800,6.03
+1995-05-02,56.13,56.50,56.00,56.25,10039200,5.99
+1995-05-01,56.00,56.50,56.00,56.38,10368000,6.01
+1995-04-28,56.38,56.75,56.00,56.00,15265800,5.97
+1995-04-27,55.63,56.50,55.63,56.38,13884000,6.01
+1995-04-26,56.00,56.88,55.63,55.88,11469000,5.95
+1995-04-25,55.50,55.75,55.00,55.75,11409000,5.94
+1995-04-24,54.88,55.75,54.50,55.50,12223200,5.91
+1995-04-21,54.50,55.00,54.25,55.00,21008400,5.86
+1995-04-20,54.88,55.00,53.88,54.00,11533200,5.75
+1995-04-19,54.25,54.88,53.38,54.75,11323200,5.83
+1995-04-18,54.38,54.50,53.63,54.00,12873600,5.75
+1995-04-17,55.38,55.63,53.88,53.88,13180200,5.74
+1995-04-13,54.88,55.00,54.50,55.00,8683800,5.86
+1995-04-12,54.75,54.75,54.13,54.75,6706800,5.83
+1995-04-11,55.13,55.38,54.50,54.75,8788800,5.83
+1995-04-10,54.63,55.25,54.63,55.00,6031800,5.86
+1995-04-07,55.25,55.50,54.75,54.88,10286400,5.85
+1995-04-06,55.00,55.50,54.88,55.25,8793000,5.89
+1995-04-05,54.75,54.88,54.50,54.88,7056000,5.85
+1995-04-04,54.25,54.88,54.25,54.88,12691800,5.85
+1995-04-03,54.38,54.63,54.13,54.63,10629000,5.82
+1995-03-31,54.50,54.50,53.88,54.00,11548800,5.75
+1995-03-30,55.13,55.13,54.08,54.75,9061800,5.83
+1995-03-29,55.00,55.38,54.50,55.00,13363800,5.86
+1995-03-28,54.63,55.13,54.63,54.88,7455600,5.85
+1995-03-27,55.13,55.25,54.38,54.63,8866800,5.82
+1995-03-24,54.75,55.13,54.50,55.00,12053400,5.86
+1995-03-23,54.38,54.75,54.25,54.50,11935800,5.81
+1995-03-22,54.38,54.63,53.63,54.63,8461200,5.82
+1995-03-21,54.00,54.88,53.88,54.38,14128800,5.79
+1995-03-20,54.25,54.38,53.75,54.13,9684000,5.77
+1995-03-17,54.88,54.88,54.13,54.25,26946600,5.78
+1995-03-16,53.50,55.00,53.50,54.88,11907600,5.85
+1995-03-15,55.00,55.13,53.63,53.75,11837400,5.73
+1995-03-14,55.00,55.38,54.75,55.00,9856800,5.86
+1995-03-13,54.75,55.25,54.50,54.63,9705000,5.82
+1995-03-10,53.50,54.88,53.38,54.75,15785400,5.83
+1995-03-09,53.13,53.38,52.25,53.25,8620800,5.67
+1995-03-08,52.63,53.50,52.63,53.25,15471000,5.67
+1995-03-07,52.75,53.00,52.00,52.63,12090000,5.61
+1995-03-06,52.50,52.88,52.38,52.75,12981000,5.62
+1995-03-03,52.88,53.13,52.63,53.00,7371600,5.65
+1995-03-02,54.00,54.13,52.88,53.13,11987400,5.66
+1995-03-01,54.13,54.50,53.75,54.13,11509200,5.77
+1995-02-28,53.50,54.88,53.38,54.75,10388400,5.79
+1995-02-27,54.63,54.63,53.50,53.63,13342800,5.67
+1995-02-24,55.13,55.50,54.50,54.75,14095800,5.79
+1995-02-23,55.38,56.00,55.13,55.38,22389600,5.86
+1995-02-22,54.00,55.38,53.88,55.13,16329000,5.83
+1995-02-21,53.88,54.00,53.38,53.88,10501200,5.70
+1995-02-17,54.13,54.25,53.50,53.63,25287000,5.67
+1995-02-16,54.00,54.13,53.63,54.13,19987200,5.72
+1995-02-15,52.88,53.88,52.63,53.63,15577800,5.67
+1995-02-14,52.50,52.63,52.25,52.63,9663000,5.57
+1995-02-13,52.13,52.88,51.88,52.63,7517400,5.57
+1995-02-10,52.38,52.75,51.88,52.13,9148800,5.51
+1995-02-09,52.00,52.25,51.75,52.25,8263800,5.53
+1995-02-08,51.88,52.25,51.75,52.00,7999200,5.50
+1995-02-07,52.00,52.13,51.75,52.00,9087600,5.50
+1995-02-06,52.38,52.38,51.88,52.00,11552400,5.50
+1995-02-03,51.50,52.63,51.50,52.13,15225600,5.51
+1995-02-02,50.88,51.25,50.75,51.25,7944600,5.42
+1995-02-01,51.63,51.63,50.75,51.13,10008000,5.41
+1995-01-31,51.25,51.75,51.13,51.50,8680800,5.45
+1995-01-30,50.50,51.13,50.25,51.13,6511200,5.41
+1995-01-27,51.25,51.50,50.38,50.50,8223000,5.34
+1995-01-26,50.88,51.13,50.75,51.00,10795800,5.39
+1995-01-25,50.38,51.00,50.13,50.75,10350600,5.37
+1995-01-24,50.63,51.00,50.25,50.38,10418400,5.33
+1995-01-23,50.38,50.63,49.88,50.25,15568200,5.31
+1995-01-20,50.75,51.13,50.38,51.00,22287000,5.39
+1995-01-19,51.88,52.00,50.88,51.00,14646000,5.39
+1995-01-18,51.88,52.38,51.88,52.25,11748600,5.53
+1995-01-17,52.25,52.25,51.75,52.00,14298000,5.50
+1995-01-16,52.00,53.00,51.88,52.63,13458000,5.57
+1995-01-13,51.50,52.00,51.50,52.00,10075200,5.50
+1995-01-12,51.38,51.50,51.13,51.38,8125800,5.43
+1995-01-11,50.88,51.50,50.75,51.50,10573800,5.45
+1995-01-10,50.38,51.50,50.38,50.75,11997000,5.37
+1995-01-09,50.63,50.88,50.38,50.38,8478000,5.33
+1995-01-06,51.00,51.63,50.75,50.88,9777000,5.38
+1995-01-05,50.75,51.63,50.75,51.13,10977600,5.41
+1995-01-04,51.00,51.50,50.75,51.00,10144200,5.39
+1995-01-03,50.75,51.00,50.13,51.00,11896800,5.39
+1994-12-30,51.63,51.75,51.00,51.00,7987800,5.39
+1994-12-29,51.00,51.88,50.88,51.63,12054000,5.46
+1994-12-28,51.25,51.50,50.75,51.13,8879400,5.41
+1994-12-27,50.13,51.25,49.75,51.25,10522800,5.42
+1994-12-23,50.00,50.25,49.75,49.75,6523800,5.26
+1994-12-22,49.75,51.00,49.75,50.50,12830400,5.30
+1994-12-21,49.50,50.38,49.50,49.88,17140200,5.23
+1994-12-20,50.25,50.25,49.50,49.75,13382400,5.22
+1994-12-19,50.13,50.25,49.88,50.00,14568600,5.24
+1994-12-16,49.38,50.38,49.13,50.25,47106000,5.27
+1994-12-15,48.63,49.13,48.50,49.00,14406600,5.14
+1994-12-14,48.13,49.00,48.13,48.75,16589400,5.11
+1994-12-13,47.63,48.25,47.50,47.88,15704400,5.02
+1994-12-12,46.88,47.38,46.50,47.38,13551600,4.97
+1994-12-09,46.50,47.00,45.75,46.88,16170000,4.92
+1994-12-08,47.38,47.63,46.13,46.13,13142400,4.84
+1994-12-07,46.13,47.38,46.13,47.38,9934200,4.97
+1994-12-06,46.63,47.00,46.00,46.50,12240000,4.88
+1994-12-05,47.38,47.75,46.50,46.88,10396800,4.92
+1994-12-02,45.63,47.25,45.38,47.13,13410000,4.94
+1994-12-01,46.13,46.25,45.38,45.63,11968800,4.79
+1994-11-30,47.00,47.25,46.00,46.00,13170600,4.83
+1994-11-29,47.00,47.13,46.38,46.63,12870000,4.89
+1994-11-28,46.25,47.25,46.25,47.25,12232200,4.96
+1994-11-25,46.00,46.38,45.88,46.25,5253000,4.85
+1994-11-23,46.00,46.50,45.38,46.25,29656200,4.85
+1994-11-22,47.13,47.50,46.50,46.50,18381600,4.88
+1994-11-21,48.63,48.63,47.38,47.38,12194400,4.97
+1994-11-18,48.63,49.00,48.13,48.75,22745400,5.11
+1994-11-17,49.38,49.50,48.13,48.75,12779400,5.11
+1994-11-16,49.13,49.38,48.75,49.25,8846400,5.17
+1994-11-15,48.63,49.25,48.00,48.75,10087200,5.11
+1994-11-14,48.88,49.13,48.63,48.75,8133000,5.11
+1994-11-11,48.38,49.13,48.38,48.75,6486000,5.11
+1994-11-10,49.13,49.50,48.75,48.75,8317200,5.11
+1994-11-09,49.75,49.88,48.63,48.75,11131200,5.11
+1994-11-08,48.50,49.63,48.38,49.13,10325400,5.15
+1994-11-07,47.88,48.75,47.75,48.25,7625400,5.06
+1994-11-04,49.00,49.00,47.88,48.00,9307800,5.03
+1994-11-03,48.50,48.50,48.00,48.50,7665600,5.09
+1994-11-02,48.25,48.88,47.75,48.25,11596800,5.06
+1994-11-01,48.75,49.13,48.38,48.50,8822400,5.09
+1994-10-31,49.25,49.38,48.75,48.88,10969200,5.13
+1994-10-28,48.38,49.50,48.25,49.38,14717400,5.18
+1994-10-27,47.88,48.25,47.63,48.13,12298200,5.05
+1994-10-26,48.25,48.25,47.75,47.88,13549200,5.02
+1994-10-25,47.63,48.63,47.63,47.75,15660000,5.01
+1994-10-24,47.50,48.13,47.38,47.88,20408400,5.02
+1994-10-21,49.00,49.00,47.38,47.38,30560400,4.97
+1994-10-20,50.00,50.00,48.50,49.00,17847000,5.14
+1994-10-19,49.88,50.63,49.50,50.25,11790000,5.27
+1994-10-18,50.38,50.38,49.63,49.88,10858200,5.23
+1994-10-17,50.25,50.88,50.00,50.38,12139200,5.28
+1994-10-14,50.38,50.38,49.63,50.38,9172800,5.28
+1994-10-13,50.63,51.00,49.63,50.00,17597400,5.24
+1994-10-12,48.50,50.25,48.38,50.13,17397000,5.26
+1994-10-11,47.25,48.38,47.13,48.38,15231000,5.07
+1994-10-10,47.00,47.25,46.75,46.88,9729000,4.92
+1994-10-07,46.88,47.25,46.63,46.75,12537600,4.90
+1994-10-06,47.50,47.75,46.75,47.00,9947400,4.93
+1994-10-05,47.00,47.75,46.75,47.38,17398200,4.97
+1994-10-04,47.50,47.88,46.88,47.00,16494000,4.93
+1994-10-03,48.38,48.50,47.38,47.63,18582000,5.00
+1994-09-30,48.88,48.88,48.13,48.13,9157800,5.05
+1994-09-29,48.88,48.88,48.63,48.75,11247000,5.11
+1994-09-28,48.75,49.00,48.63,48.75,11192400,5.11
+1994-09-27,49.63,49.75,48.63,48.75,9564000,5.11
+1994-09-26,48.63,49.50,48.63,49.25,8597400,5.17
+1994-09-23,48.88,49.13,48.50,48.75,9699000,5.08
+1994-09-22,50.00,50.00,48.75,49.13,13859400,5.12
+1994-09-21,49.75,49.88,48.75,49.50,13971600,5.15
+1994-09-20,50.25,50.38,49.38,49.50,13854600,5.15
+1994-09-19,51.00,51.13,50.25,50.50,12616200,5.26
+1994-09-16,51.00,51.25,50.63,51.00,26824800,5.31
+1994-09-15,50.38,51.38,50.25,51.38,12061200,5.35
+1994-09-14,49.88,50.63,49.75,50.25,11695200,5.23
+1994-09-13,49.38,49.75,49.38,49.50,7349400,5.15
+1994-09-12,49.38,49.50,49.00,49.13,9161400,5.12
+1994-09-09,49.25,49.50,48.75,49.13,10904400,5.12
+1994-09-08,49.00,49.50,49.00,49.13,8011200,5.12
+1994-09-07,49.50,49.63,48.75,49.00,9682200,5.10
+1994-09-06,50.25,50.25,49.25,49.38,6819600,5.14
+1994-09-02,50.25,50.38,49.88,50.00,7181400,5.21
+1994-09-01,50.00,50.38,49.88,50.25,8115600,5.23
+1994-08-31,49.75,50.38,49.75,49.75,11620800,5.18
+1994-08-30,50.38,50.50,49.50,50.00,11800800,5.21
+1994-08-29,51.00,51.25,50.00,50.25,12068400,5.23
+1994-08-26,50.00,51.13,49.88,50.75,19219200,5.28
+1994-08-25,49.50,49.75,49.38,49.63,17874000,5.17
+1994-08-24,48.88,49.25,48.50,49.25,11970600,5.13
+1994-08-23,48.00,49.00,48.00,48.75,14517000,5.08
+1994-08-22,47.63,48.13,47.50,47.75,7860600,4.97
+1994-08-19,47.13,47.88,46.50,47.88,23760600,4.99
+1994-08-18,47.25,47.50,46.75,47.13,24687000,4.91
+1994-08-17,48.50,48.50,47.50,47.88,12795000,4.99
+1994-08-16,48.38,48.63,48.13,48.50,17682600,5.05
+1994-08-15,48.00,48.75,47.50,48.75,19097400,5.08
+1994-08-12,47.88,48.25,47.63,48.13,16667400,5.01
+1994-08-11,48.13,48.25,47.25,47.63,14724600,4.96
+1994-08-10,49.13,49.25,47.63,48.25,18384600,5.02
+1994-08-09,49.38,49.38,48.75,48.88,10302600,5.09
+1994-08-08,49.38,49.63,49.00,49.50,7347600,5.15
+1994-08-05,48.50,49.25,48.38,49.00,6352800,5.10
+1994-08-04,49.38,49.63,48.38,48.50,19570200,5.05
+1994-08-03,49.88,50.13,49.38,49.63,9384600,5.17
+1994-08-02,50.50,50.88,50.00,50.00,13029000,5.21
+1994-08-01,50.25,50.75,50.00,50.25,10429800,5.23
+1994-07-29,49.50,50.63,49.25,50.38,14377800,5.25
+1994-07-28,48.88,49.50,48.75,49.50,6109800,5.15
+1994-07-27,49.25,49.25,48.50,48.75,9981600,5.08
+1994-07-26,49.75,49.75,48.88,49.13,6857400,5.12
+1994-07-25,49.63,50.13,49.50,49.88,12190800,5.19
+1994-07-22,48.75,49.75,48.50,49.63,10327800,5.17
+1994-07-21,48.88,49.00,48.50,48.50,9263400,5.05
+1994-07-20,49.13,49.25,48.63,48.75,10499400,5.08
+1994-07-19,47.88,49.00,47.75,48.88,13789200,5.09
+1994-07-18,47.88,48.13,47.25,47.88,9735600,4.99
+1994-07-15,47.63,48.25,47.50,47.88,17232600,4.99
+1994-07-14,46.88,47.63,46.75,47.63,14914800,4.96
+1994-07-13,47.00,47.38,46.75,46.88,9443400,4.88
+1994-07-12,47.00,47.25,46.63,46.88,10672800,4.88
+1994-07-11,47.38,47.50,46.63,47.25,9147000,4.92
+1994-07-08,47.13,47.50,47.00,47.38,8505600,4.93
+1994-07-07,47.50,47.63,47.13,47.38,8902200,4.93
+1994-07-06,46.75,47.38,46.50,47.25,10272600,4.92
+1994-07-05,46.63,47.25,46.38,47.00,12287400,4.89
+1994-07-01,47.25,47.25,46.25,46.38,11488200,4.83
+1994-06-30,47.75,47.75,46.63,46.63,12787800,4.86
+1994-06-29,47.13,47.88,47.00,47.63,13629000,4.96
+1994-06-28,47.00,47.25,46.63,47.25,12893400,4.92
+1994-06-27,46.00,47.38,45.75,47.38,18583200,4.90
+1994-06-24,46.13,47.13,45.75,46.25,18023400,4.78
+1994-06-23,46.00,47.50,46.00,46.25,31132200,4.78
+1994-06-22,46.25,46.38,45.00,45.75,28972800,4.73
+1994-06-21,47.25,47.38,45.88,46.13,24411000,4.77
+1994-06-20,47.50,47.88,47.00,47.38,12850800,4.90
+1994-06-17,48.13,48.50,47.63,47.75,34327200,4.93
+1994-06-16,47.50,48.00,47.38,48.00,11838600,4.96
+1994-06-15,48.00,48.13,47.50,47.50,16935600,4.91
+1994-06-14,48.38,48.50,47.88,48.00,11869200,4.96
+1994-06-13,47.75,48.25,47.50,48.25,7809000,4.99
+1994-06-10,48.13,48.25,47.63,47.75,10714800,4.93
+1994-06-09,48.13,48.38,48.00,48.38,9915600,5.00
+1994-06-08,49.00,49.13,48.00,48.13,9867000,4.97
+1994-06-07,48.50,48.88,48.38,48.75,8431800,5.04
+1994-06-06,49.50,49.63,48.63,48.75,10671600,5.04
+1994-06-03,49.63,50.00,49.38,49.38,9414600,5.10
+1994-06-02,50.38,50.38,49.88,50.00,7825200,5.17
+1994-06-01,49.63,50.25,49.25,50.13,11746800,5.18
+1994-05-31,48.75,49.88,48.63,49.75,12074400,5.14
+1994-05-27,48.50,49.25,48.25,49.00,10384800,5.06
+1994-05-26,47.75,48.63,47.75,48.50,9725400,5.01
+1994-05-25,47.38,47.50,46.88,47.50,11379000,4.91
+1994-05-24,47.25,48.13,47.13,47.50,13431000,4.91
+1994-05-23,47.13,47.25,46.63,47.00,14509200,4.86
+1994-05-20,48.25,48.38,47.25,47.63,20453400,4.92
+1994-05-19,47.88,48.63,47.38,48.25,13285800,4.99
+1994-05-18,47.75,48.13,47.13,47.88,12914400,4.95
+1994-05-17,47.50,48.63,47.00,47.63,13519800,4.92
+1994-05-16,47.50,47.75,47.00,47.38,8740800,4.90
+1994-05-13,94.12,95.50,93.37,95.37,20083200,4.93
+1994-05-12,93.50,93.87,93.25,93.75,12914400,4.84
+1994-05-11,94.75,94.87,92.62,93.25,19514400,4.82
+1994-05-10,96.25,96.37,94.75,95.00,15398400,4.91
+1994-05-09,96.00,96.12,94.75,94.87,16016400,4.90
+1994-05-06,97.12,97.37,95.75,96.62,14023200,4.99
+1994-05-05,98.62,99.37,97.62,97.75,16443600,5.05
+1994-05-04,96.37,98.25,95.50,97.87,18283200,5.06
+1994-05-03,95.62,96.37,95.12,96.25,13227600,4.97
+1994-05-02,95.25,95.87,95.12,95.87,10446000,4.95
+1994-04-29,96.87,97.12,95.12,95.25,9159600,4.92
+1994-04-28,98.00,98.00,96.12,96.62,14212800,4.99
+1994-04-26,96.75,96.75,95.75,96.00,13089600,4.96
+1994-04-25,95.87,96.87,95.62,96.75,14798400,5.00
+1994-04-22,96.75,97.00,96.00,96.00,9774000,4.96
+1994-04-21,95.62,96.50,94.87,96.25,13350000,4.97
+1994-04-20,95.87,96.62,94.62,95.50,16903200,4.93
+1994-04-19,94.62,96.62,94.25,95.50,19359600,4.93
+1994-04-18,96.87,97.25,94.00,94.87,21325200,4.90
+1994-04-15,97.25,97.75,96.50,96.75,18620400,5.00
+1994-04-14,98.25,98.25,97.37,97.50,9928800,5.04
+1994-04-13,99.00,99.00,97.62,98.87,13351200,5.11
+1994-04-12,98.62,99.62,98.25,99.25,10114800,5.13
+1994-04-11,97.50,98.87,97.12,98.37,12795600,5.08
+1994-04-08,97.75,98.12,97.25,97.25,13826400,5.02
+1994-04-07,98.25,98.50,97.37,98.25,15081600,5.08
+1994-04-06,98.50,99.25,96.62,97.62,28470000,5.04
+1994-04-05,98.75,99.25,97.62,98.87,21812400,5.11
+1994-04-04,97.00,98.37,96.12,98.00,32510400,5.06
+1994-03-31,99.62,100.12,96.62,100.00,27567600,5.17
+1994-03-30,101.50,101.50,98.00,98.75,31760400,5.10
+1994-03-29,103.37,103.62,102.25,102.25,10383600,5.28
+1994-03-28,102.37,103.50,102.12,103.50,10627200,5.35
+1994-03-25,103.87,104.37,102.12,102.12,10532400,5.28
+1994-03-24,103.50,104.00,103.12,103.62,11502000,5.35
+1994-03-23,103.50,104.12,103.25,103.87,9063600,5.37
+1994-03-22,104.00,104.37,103.25,103.25,10422000,5.33
+1994-03-21,104.62,104.75,103.75,104.00,10138800,5.37
+1994-03-18,103.12,104.87,102.62,104.50,40646400,5.40
+1994-03-17,104.00,104.12,102.37,103.00,15214800,5.32
+1994-03-16,104.37,104.62,103.75,103.75,12745200,5.36
+1994-03-15,105.00,105.00,104.12,104.87,10447200,5.42
+1994-03-14,104.75,105.37,104.62,105.25,9228000,5.44
+1994-03-11,104.12,105.25,103.87,105.25,9433200,5.44
+1994-03-10,105.75,105.75,104.00,104.50,10402800,5.40
+1994-03-09,105.12,105.50,104.12,105.37,9998400,5.44
+1994-03-08,105.62,105.87,104.75,105.00,9964800,5.42
+1994-03-07,105.37,106.00,105.00,105.75,9022800,5.46
+1994-03-04,105.50,106.25,104.87,104.87,12902400,5.42
+1994-03-03,105.87,105.87,104.37,105.00,10830000,5.42
+1994-03-02,104.12,106.25,103.62,105.75,16204800,5.46
+1994-03-01,105.50,106.50,105.37,105.62,14864400,5.42
+1994-02-28,105.37,106.12,105.37,105.37,9088800,5.41
+1994-02-25,105.50,105.62,104.62,105.12,11961600,5.39
+1994-02-24,107.00,107.37,105.25,105.37,14552400,5.41
+1994-02-23,108.00,108.25,107.25,107.37,8631600,5.51
+1994-02-22,107.87,108.37,107.62,108.00,9609600,5.54
+1994-02-18,109.12,109.50,108.00,108.00,18151200,5.54
+1994-02-17,109.00,109.75,108.62,109.12,14706000,5.60
+1994-02-16,108.75,109.25,108.12,108.75,10110000,5.58
+1994-02-15,108.25,109.62,108.25,109.00,13992000,5.59
+1994-02-14,106.87,108.75,106.87,108.12,9609600,5.55
+1994-02-11,106.50,107.25,106.25,107.25,7243200,5.50
+1994-02-10,107.87,108.12,106.50,106.50,8916000,5.46
+1994-02-09,107.25,108.75,107.12,108.25,10203600,5.55
+1994-02-08,108.00,108.12,106.75,107.25,9174000,5.50
+1994-02-07,105.50,108.25,105.50,108.25,16131600,5.55
+1994-02-04,109.37,109.50,106.50,106.50,16239600,5.46
+1994-02-03,108.75,109.75,108.50,109.75,16330800,5.63
+1994-02-02,107.25,109.12,106.75,109.12,14500800,5.60
+1994-02-01,107.50,107.75,106.75,106.87,10873200,5.48
+1994-01-31,107.75,108.37,107.25,107.75,15460800,5.53
+1994-01-28,109.50,109.50,107.62,107.87,15304800,5.54
+1994-01-27,106.50,108.37,106.00,108.25,11648400,5.55
+1994-01-26,106.87,107.00,106.37,106.50,10456800,5.46
+1994-01-25,107.62,108.00,106.87,107.00,12716400,5.49
+1994-01-24,108.00,108.25,107.50,107.75,10287600,5.53
+1994-01-21,108.00,108.25,107.50,108.00,21168000,5.54
+1994-01-20,108.50,109.00,108.12,108.50,13177200,5.57
+1994-01-19,108.00,108.75,107.75,108.75,10431600,5.58
+1994-01-18,107.37,109.00,107.25,108.37,16618800,5.56
+1994-01-17,106.87,107.37,106.37,107.12,9801600,5.50
+1994-01-14,105.00,107.25,105.00,106.75,20214000,5.48
+1994-01-13,105.75,105.75,105.12,105.25,13366800,5.40
+1994-01-12,105.62,106.00,105.12,106.00,10653600,5.44
+1994-01-11,105.00,105.87,105.00,105.62,17858400,5.42
+1994-01-10,104.75,105.12,104.50,104.87,13240800,5.38
+1994-01-07,103.75,104.62,103.25,104.37,10370400,5.36
+1994-01-06,103.75,104.37,102.62,103.87,26149200,5.33
+1994-01-05,103.87,103.87,103.00,103.00,15714000,5.29
+1994-01-04,104.00,104.12,103.00,103.62,20113200,5.32
+1994-01-03,104.62,104.75,103.75,104.00,15430800,5.34
+1993-12-31,105.62,106.12,104.87,104.87,8175600,5.38
+1993-12-30,106.37,106.62,105.62,105.87,10260000,5.43
+1993-12-29,106.50,107.00,106.25,106.50,10022400,5.46
+1993-12-28,106.37,106.62,106.12,106.50,11955600,5.46
+1993-12-27,105.37,106.75,105.12,106.75,7214400,5.48
+1993-12-23,105.50,106.75,105.50,106.12,16069200,5.41
+1993-12-22,105.50,105.50,104.62,105.37,10705200,5.37
+1993-12-21,104.62,105.50,104.25,105.37,15001200,5.37
+1993-12-20,104.75,104.75,104.00,104.25,11794800,5.31
+1993-12-17,103.50,105.25,103.00,105.12,32604000,5.36
+1993-12-16,103.50,103.62,102.62,103.50,16848000,5.27
+1993-12-15,102.12,104.12,102.12,103.37,24062400,5.27
+1993-12-14,101.62,102.50,101.50,102.37,16100400,5.22
+1993-12-13,101.37,101.75,100.75,101.00,10467600,5.15
+1993-12-10,101.75,101.87,100.87,101.62,12542400,5.18
+1993-12-09,100.37,101.62,99.87,101.00,18728400,5.15
+1993-12-08,99.37,100.50,99.25,100.37,9441600,5.12
+1993-12-07,100.50,100.50,99.25,99.75,10119600,5.08
+1993-12-06,100.37,101.25,100.00,100.37,9214800,5.12
+1993-12-03,100.00,101.00,99.62,100.12,16464000,5.10
+1993-12-02,98.87,100.25,98.62,100.00,13010400,5.10
+1993-12-01,98.75,98.87,97.75,98.62,10135200,5.03
+1993-11-30,97.50,98.50,97.25,98.37,7405200,5.01
+1993-11-29,98.75,99.25,97.87,97.87,10084800,4.99
+1993-11-26,98.12,98.62,98.00,98.50,3544800,5.02
+1993-11-24,98.37,98.37,97.37,97.75,8242800,4.98
+1993-11-23,98.50,99.75,98.37,98.50,16952400,5.02
+1993-11-22,97.75,98.37,97.37,98.25,23113200,5.01
+1993-11-19,97.37,98.25,96.87,98.25,18594000,5.01
+1993-11-18,96.62,97.50,96.25,97.50,13027200,4.97
+1993-11-17,96.75,97.12,96.00,96.62,12574800,4.92
+1993-11-16,94.75,96.50,94.75,96.50,13190400,4.92
+1993-11-15,94.62,95.12,94.00,94.25,12336000,4.80
+1993-11-12,93.62,94.00,92.75,93.87,17466000,4.78
+1993-11-11,94.62,94.62,93.75,93.87,10387200,4.78
+1993-11-10,94.37,94.75,94.25,94.62,9828000,4.82
+1993-11-09,94.62,95.00,94.12,94.50,1386000,4.82
+1993-11-08,94.12,94.50,93.50,93.75,9958800,4.78
+1993-11-05,93.25,94.87,93.25,94.12,16560000,4.80
+1993-11-04,95.50,95.87,93.62,93.75,15745200,4.78
+1993-11-03,97.62,97.87,96.00,96.37,12187200,4.91
+1993-11-02,97.25,98.62,96.62,97.12,11431200,4.95
+1993-11-01,96.87,97.62,96.75,97.50,7953600,4.97
+1993-10-29,97.00,98.00,97.00,97.00,8493600,4.94
+1993-10-28,97.37,97.62,96.50,96.87,10038000,4.94
+1993-10-27,96.37,97.37,95.87,97.37,6657600,4.96
+1993-10-26,95.75,96.50,95.50,96.37,8694000,4.91
+1993-10-25,96.37,96.37,95.25,95.75,9997200,4.88
+1993-10-22,97.62,97.75,96.00,96.00,13863600,4.89
+1993-10-21,98.37,98.62,97.37,97.37,7269600,4.96
+1993-10-20,98.00,98.25,97.75,98.25,5518800,5.01
+1993-10-19,98.00,98.37,97.75,98.12,9320400,5.00
+1993-10-18,98.50,98.50,97.75,98.00,8563200,4.99
+1993-10-15,97.00,98.87,96.62,98.50,22144800,5.02
+1993-10-14,96.37,96.50,95.75,96.50,10918800,4.92
+1993-10-13,95.62,96.75,95.62,96.12,7524000,4.90
+1993-10-12,96.75,97.37,95.50,95.50,13275600,4.87
+1993-10-11,96.25,96.87,96.12,96.50,5684400,4.92
+1993-10-08,96.00,96.25,94.75,96.00,7318800,4.89
+1993-10-07,95.62,96.25,95.37,95.62,8067600,4.87
+1993-10-06,95.50,96.37,95.37,95.50,9156000,4.87
+1993-10-05,96.37,96.75,95.50,95.62,7179600,4.87
+1993-10-04,95.75,96.25,95.50,96.25,8109600,4.91
+1993-10-01,95.75,96.37,95.50,95.87,6576000,4.89
+1993-09-30,95.00,95.87,94.50,95.87,7886400,4.89
+1993-09-29,96.25,96.37,95.37,95.37,7388400,4.86
+1993-09-28,96.50,96.75,95.75,95.87,7706400,4.89
+1993-09-27,95.37,96.50,95.25,96.50,10137600,4.92
+1993-09-24,95.50,95.87,94.50,94.87,13264800,4.83
+1993-09-23,96.87,96.87,96.12,96.25,8322000,4.91
+1993-09-22,97.00,97.37,96.37,96.50,11556000,4.92
+1993-09-21,97.25,97.62,95.25,96.37,10735200,4.91
+1993-09-20,98.12,98.75,97.25,97.25,6919200,4.96
+1993-09-17,97.12,98.75,97.12,98.75,34269600,5.00
+1993-09-16,98.00,98.50,97.75,98.25,9423600,4.98
+1993-09-15,97.12,98.50,96.62,98.12,15474000,4.97
+1993-09-14,96.75,98.00,96.37,98.00,13496400,4.96
+1993-09-13,96.75,96.87,96.25,96.75,11751600,4.90
+1993-09-10,96.00,96.75,95.50,96.62,10429200,4.89
+1993-09-09,96.12,96.62,95.75,95.87,9199200,4.85
+1993-09-08,96.87,97.62,95.62,96.25,13966800,4.87
+1993-09-07,97.75,97.87,96.75,97.00,9109200,4.91
+1993-09-03,97.25,97.87,97.00,97.25,10472400,4.92
+1993-09-02,98.25,98.37,97.37,97.50,7483200,4.94
+1993-09-01,98.25,98.62,98.00,98.12,10743600,4.97
+1993-08-31,98.75,98.75,97.87,98.25,8162400,4.98
+1993-08-30,98.00,98.75,97.62,98.50,6835200,4.99
+1993-08-27,98.25,98.87,97.87,98.00,6106800,4.96
+1993-08-26,99.00,99.62,98.37,98.75,9945600,5.00
+1993-08-25,98.62,99.00,98.25,98.75,10423200,5.00
+1993-08-24,97.62,98.62,97.37,98.62,8216400,4.99
+1993-08-23,98.50,98.50,97.62,97.75,9483600,4.95
+1993-08-20,97.00,98.62,96.75,98.62,20268000,4.99
+1993-08-19,96.75,97.37,96.00,96.62,15027600,4.89
+1993-08-18,97.75,97.87,96.87,97.12,10174800,4.92
+1993-08-17,97.75,97.87,96.25,97.00,10669200,4.91
+1993-08-16,97.75,98.00,97.25,97.75,8041200,4.95
+1993-08-13,98.12,98.25,97.12,97.37,10801200,4.93
+1993-08-12,99.00,99.62,97.62,98.12,9667200,4.97
+1993-08-11,98.75,99.25,98.25,98.75,6500400,5.00
+1993-08-10,99.50,99.50,98.75,99.00,6018000,5.01
+1993-08-09,99.62,100.25,99.12,99.37,11280000,5.03
+1993-08-06,99.75,99.87,99.12,99.37,7882800,5.03
+1993-08-05,98.75,99.75,98.50,99.50,8212800,5.04
+1993-08-04,98.75,98.75,97.75,98.25,10082400,4.98
+1993-08-03,99.50,99.75,98.37,98.62,10063200,4.99
+1993-08-02,98.50,99.50,98.50,99.00,7880400,5.01
+1993-07-30,99.00,99.75,98.00,98.50,11432400,4.99
+1993-07-29,98.00,98.87,97.75,98.75,14244000,5.00
+1993-07-28,98.00,98.50,97.50,97.75,8670000,4.95
+1993-07-27,98.87,99.00,97.62,98.25,7932000,4.98
+1993-07-26,98.12,98.87,98.12,98.75,9649200,5.00
+1993-07-23,97.75,98.50,97.37,97.75,14004000,4.95
+1993-07-22,98.75,99.00,97.87,98.00,9482400,4.96
+1993-07-21,98.75,99.25,98.50,99.00,9104400,5.01
+1993-07-20,99.37,99.87,98.50,99.12,14854800,5.02
+1993-07-19,99.87,100.25,99.37,99.50,11815200,5.04
+1993-07-16,98.87,100.87,98.50,99.87,30450000,5.06
+1993-07-15,98.62,99.12,98.00,98.87,12392400,5.01
+1993-07-14,98.00,99.12,98.00,98.62,16497600,4.99
+1993-07-13,97.37,98.25,97.12,98.00,15424800,4.96
+1993-07-12,97.12,97.50,96.75,97.37,5628000,4.93
+1993-07-09,96.75,97.62,96.62,97.00,9954000,4.91
+1993-07-08,95.00,97.50,94.50,97.00,16916400,4.91
+1993-07-07,94.87,95.12,94.62,94.62,9314400,4.79
+1993-07-06,95.75,96.12,94.50,94.62,10780800,4.79
+1993-07-02,95.37,96.25,95.37,95.62,16729200,4.84
+1993-07-01,95.75,95.87,94.87,95.12,11000400,4.82
+1993-06-30,95.62,95.87,95.25,95.75,12692400,4.85
+1993-06-29,95.25,96.12,95.12,95.62,11032800,4.84
+1993-06-28,94.87,95.50,94.87,95.37,9987600,4.83
+1993-06-25,95.50,95.62,94.62,94.75,8533200,4.80
+1993-06-24,95.62,95.87,95.12,95.50,11160000,4.84
+1993-06-23,95.12,96.37,95.00,96.00,17598000,4.86
+1993-06-22,95.50,96.12,94.87,95.00,14784000,4.81
+1993-06-21,95.25,95.62,94.62,95.25,11979600,4.82
+1993-06-18,94.75,95.25,94.50,94.87,26893200,4.80
+1993-06-17,95.12,95.37,94.87,95.25,12243600,4.82
+1993-06-16,94.12,95.50,94.12,95.37,14016000,4.83
+1993-06-15,93.25,94.87,93.25,94.12,12862800,4.77
+1993-06-14,94.37,94.62,92.75,92.87,9402000,4.70
+1993-06-11,93.75,94.62,93.75,94.25,12931200,4.77
+1993-06-10,93.25,93.87,93.12,93.37,9616800,4.73
+1993-06-09,93.37,94.12,93.12,93.37,9516000,4.73
+1993-06-08,93.25,93.87,93.00,93.37,13944000,4.73
+1993-06-07,93.75,94.50,93.50,93.62,10012800,4.74
+1993-06-04,93.87,94.00,93.37,93.87,6481200,4.75
+1993-06-03,93.62,94.37,93.37,94.12,7815600,4.77
+1993-06-02,93.62,94.37,93.25,94.00,11678400,4.76
+1993-06-01,93.00,94.62,93.00,94.00,10879200,4.73
+1993-05-28,93.75,94.12,92.50,92.75,8817600,4.67
+1993-05-27,93.50,94.50,93.37,93.87,17104800,4.72
+1993-05-26,92.25,93.12,91.75,93.00,12496800,4.68
+1993-05-25,92.75,93.00,92.00,92.25,8096400,4.64
+1993-05-24,92.00,93.12,91.75,92.75,9427200,4.67
+1993-05-21,92.75,93.00,92.12,92.12,14624400,4.63
+1993-05-20,93.25,93.37,92.62,93.00,12601200,4.68
+1993-05-19,92.25,93.25,90.75,93.25,17182800,4.69
+1993-05-18,93.25,93.37,91.75,92.25,10507200,4.64
+1993-05-17,93.12,93.62,92.87,93.62,7657200,4.71
+1993-05-14,92.37,93.25,92.12,93.25,10720800,4.69
+1993-05-13,92.75,92.87,92.00,92.25,14338800,4.64
+1993-05-12,92.75,93.87,92.62,93.37,16567200,4.70
+1993-05-11,93.75,94.12,93.00,93.00,10324800,4.68
+1993-05-10,93.75,95.12,93.75,94.12,16154400,4.73
+1993-05-07,93.50,94.62,93.50,94.25,10578000,4.74
+1993-05-06,92.25,93.75,92.12,93.50,19015200,4.70
+1993-05-05,88.75,92.50,88.75,92.25,24786000,4.64
+1993-05-04,90.87,91.12,89.75,89.75,11870400,4.51
+1993-05-03,90.62,91.00,89.75,90.87,9666000,4.57
+1993-04-30,92.00,92.50,90.37,90.62,10664400,4.56
+1993-04-29,90.25,91.62,90.25,91.62,14070000,4.61
+1993-04-28,92.50,92.50,89.75,90.37,13441200,4.55
+1993-04-27,91.50,93.37,91.37,92.50,13089600,4.65
+1993-04-26,92.75,93.37,91.75,92.00,10328400,4.63
+1993-04-23,92.12,93.75,92.12,93.12,14682000,4.68
+1993-04-22,92.37,93.87,92.00,92.25,14373600,4.64
+1993-04-21,94.25,94.37,92.75,92.87,12321600,4.67
+1993-04-20,94.62,94.87,94.12,94.37,11098800,4.75
+1993-04-19,95.12,95.37,94.87,95.00,10020000,4.78
+1993-04-16,95.75,96.00,94.75,95.25,23750400,4.79
+1993-04-15,93.87,96.00,93.75,95.62,13760400,4.81
+1993-04-14,93.37,94.62,93.12,94.37,14835600,4.75
+1993-04-13,93.37,93.37,91.62,93.12,21081600,4.68
+1993-04-12,91.87,93.37,91.87,93.25,14613600,4.69
+1993-04-08,91.62,92.25,91.25,92.00,10942800,4.63
+1993-04-07,91.00,92.00,90.87,91.75,13153200,4.61
+1993-04-06,89.87,91.37,89.75,91.37,16423200,4.60
+1993-04-05,88.87,90.00,88.62,89.50,9288000,4.50
+1993-04-02,88.87,90.62,88.25,89.00,21573600,4.48
+1993-04-01,89.50,89.87,89.37,89.62,8482800,4.51
+1993-03-31,90.87,90.87,89.12,89.12,10674000,4.48
+1993-03-30,90.00,91.00,89.75,90.87,9292800,4.57
+1993-03-29,90.12,91.00,89.87,90.25,10774800,4.54
+1993-03-26,90.25,90.37,89.75,89.75,9745200,4.51
+1993-03-25,89.62,90.50,89.37,90.12,15367200,4.53
+1993-03-24,88.12,90.12,88.00,89.87,19723200,4.52
+1993-03-23,89.12,89.50,87.62,88.12,10638000,4.43
+1993-03-22,87.87,89.00,87.37,88.87,14511600,4.47
+1993-03-19,88.75,89.12,88.00,88.62,26394000,4.46
+1993-03-18,87.12,88.75,87.12,88.37,17570400,4.44
+1993-03-17,87.00,87.62,86.75,87.12,9836400,4.38
+1993-03-16,86.62,87.25,86.50,86.87,6392400,4.37
+1993-03-15,86.50,86.75,86.12,86.37,6592800,4.34
+1993-03-12,86.87,87.00,85.62,86.50,15247200,4.35
+1993-03-11,87.62,88.12,87.25,87.50,10738800,4.40
+1993-03-10,87.37,88.00,86.62,87.75,9729600,4.41
+1993-03-09,87.37,88.25,87.12,87.25,14451600,4.39
+1993-03-08,86.12,87.50,85.87,87.50,18228000,4.40
+1993-03-05,85.00,86.12,84.37,85.75,15505200,4.31
+1993-03-04,85.75,85.75,85.00,85.00,7875600,4.28
+1993-03-03,85.00,86.00,84.75,85.62,13614000,4.31
+1993-03-02,83.62,85.50,83.25,85.50,17294400,4.27
+1993-03-01,84.50,84.87,83.25,83.37,12110400,4.16
+1993-02-26,84.50,84.75,83.50,84.12,14098800,4.20
+1993-02-25,84.37,84.75,83.50,84.50,10107600,4.22
+1993-02-24,83.75,84.25,83.50,84.12,12176400,4.20
+1993-02-23,83.62,84.62,83.37,83.50,17748000,4.17
+1993-02-22,82.50,83.12,82.37,83.12,15975600,4.15
+1993-02-19,82.12,82.25,81.62,82.25,21496800,4.11
+1993-02-18,82.75,83.00,80.87,81.87,29344800,4.09
+1993-02-17,82.75,82.87,82.25,82.50,18730800,4.12
+1993-02-16,84.75,85.00,83.00,83.00,23343600,4.14
+1993-02-12,86.12,86.25,84.87,85.00,8835600,4.24
+1993-02-11,86.75,86.87,86.25,86.37,10106400,4.31
+1993-02-10,86.50,87.12,86.00,86.75,12478800,4.33
+1993-02-09,86.62,86.87,86.00,86.62,11180400,4.32
+1993-02-08,86.62,87.75,86.25,86.75,15696000,4.33
+1993-02-05,86.25,87.37,86.12,86.87,16419600,4.34
+1993-02-04,86.25,86.75,85.75,86.62,9374400,4.32
+1993-02-03,84.75,86.12,84.62,86.12,10593600,4.30
+1993-02-02,85.62,85.75,84.25,85.00,14188800,4.24
+1993-02-01,86.00,86.50,85.50,86.25,8162400,4.31
+1993-01-29,85.62,86.37,85.37,86.12,11989200,4.30
+1993-01-28,84.75,86.00,84.50,85.50,11901600,4.27
+1993-01-27,85.00,85.37,84.25,84.62,9942000,4.22
+1993-01-26,85.12,86.00,85.00,85.12,14232000,4.25
+1993-01-25,84.37,85.00,83.75,85.00,10880400,4.24
+1993-01-22,83.75,85.25,83.62,84.37,15747600,4.21
+1993-01-21,82.87,83.62,82.50,83.50,13076400,4.17
+1993-01-20,84.00,85.00,82.62,82.62,18087600,4.13
+1993-01-19,85.00,85.62,84.12,84.12,10262400,4.20
+1993-01-18,84.62,84.75,84.12,84.62,6668400,4.22
+1993-01-15,84.75,85.62,84.25,84.62,22267200,4.22
+1993-01-14,85.00,85.00,84.00,84.87,14626800,4.24
+1993-01-13,84.87,85.12,84.37,84.75,11511600,4.23
+1993-01-12,85.25,85.25,84.37,85.12,8722800,4.25
+1993-01-11,85.50,85.87,84.75,85.00,9278400,4.24
+1993-01-08,85.87,86.25,84.87,85.75,14679600,4.28
+1993-01-07,86.37,87.25,85.50,85.87,15777600,4.29
+1993-01-06,86.00,86.62,85.75,86.12,12327600,4.30
+1993-01-05,85.37,86.87,85.25,86.50,13648800,4.32
+1993-01-04,85.62,86.12,85.25,85.50,9048000,4.27
+1992-12-31,86.50,86.87,85.00,85.50,8096400,4.27
+1992-12-30,86.25,86.75,86.12,86.62,8258400,4.32
+1992-12-29,86.75,87.50,86.12,86.25,10976400,4.31
+1992-12-28,86.25,87.25,85.87,86.87,6513600,4.34
+1992-12-24,86.37,87.00,86.37,86.50,3160800,4.32
+1992-12-23,86.87,87.25,86.37,86.37,9855600,4.31
+1992-12-22,87.00,87.25,86.37,87.00,14085600,4.34
+1992-12-21,86.12,87.50,86.12,87.50,14508000,4.37
+1992-12-18,85.87,86.87,85.37,86.75,38605200,4.33
+1992-12-17,83.37,85.50,83.25,85.25,17094000,4.26
+1992-12-16,84.00,84.50,83.37,83.50,12276000,4.17
+1992-12-15,83.00,84.62,83.00,84.12,11791200,4.20
+1992-12-14,83.50,84.12,83.12,83.25,12920400,4.16
+1992-12-11,83.25,83.87,83.25,83.75,5484000,4.18
+1992-12-10,84.00,84.00,83.00,83.37,9369600,4.16
+1992-12-09,83.50,84.00,83.25,84.00,12093600,4.19
+1992-12-08,82.87,83.50,82.62,83.50,10706400,4.17
+1992-12-07,82.62,82.87,82.12,82.87,8415600,4.14
+1992-12-04,82.12,83.37,81.37,82.62,11497200,4.13
+1992-12-03,82.87,83.00,81.62,81.62,9816000,4.08
+1992-12-02,82.50,82.87,82.00,82.75,8823600,4.13
+1992-12-01,82.50,82.87,81.75,82.12,13500000,4.10
+1992-11-30,82.87,83.75,82.50,83.25,13764000,4.13
+1992-11-27,82.75,83.12,82.50,82.87,8028000,4.11
+1992-11-25,82.50,83.62,82.50,82.87,16609200,4.11
+1992-11-24,81.87,83.50,81.50,82.62,29397600,4.09
+1992-11-23,80.87,82.25,80.25,82.12,25857600,4.07
+1992-11-20,78.87,80.12,78.50,80.00,29276400,3.96
+1992-11-19,78.75,78.75,78.00,78.12,8143200,3.87
+1992-11-18,77.87,78.87,77.62,78.75,11960400,3.90
+1992-11-17,78.12,78.37,77.75,78.00,6832800,3.86
+1992-11-16,78.75,78.87,78.00,78.00,7591200,3.86
+1992-11-13,78.37,78.87,78.12,78.87,7315200,3.91
+1992-11-12,78.37,78.75,77.75,78.75,8420400,3.90
+1992-11-11,77.37,78.37,77.37,78.37,8995200,3.88
+1992-11-10,78.00,78.25,77.00,77.25,11127600,3.83
+1992-11-09,77.50,78.75,77.12,78.00,9921600,3.86
+1992-11-06,78.37,78.37,77.50,77.50,6938400,3.84
+1992-11-05,78.62,78.87,77.62,78.25,8811600,3.88
+1992-11-04,78.87,79.50,78.12,78.37,15403200,3.88
+1992-11-03,78.50,78.50,77.75,78.12,11504400,3.87
+1992-11-02,76.87,78.50,76.87,78.50,11613600,3.89
+1992-10-30,77.62,77.62,76.37,76.75,6582000,3.80
+1992-10-29,77.75,77.75,77.12,77.50,5716800,3.84
+1992-10-28,76.50,77.75,76.37,77.75,9778800,3.85
+1992-10-27,77.12,77.75,76.25,76.62,13392000,3.80
+1992-10-26,76.00,76.87,75.87,76.87,8000400,3.81
+1992-10-23,76.37,76.75,75.75,75.87,8704800,3.76
+1992-10-22,76.00,76.37,75.50,76.37,8218800,3.78
+1992-10-21,76.62,76.62,76.00,76.00,6908400,3.77
+1992-10-20,76.50,76.87,76.00,76.50,11520000,3.79
+1992-10-19,76.00,77.12,75.75,76.37,14349600,3.78
+1992-10-16,75.50,76.50,75.12,76.25,18295200,3.78
+1992-10-15,75.00,75.75,75.00,75.12,10665600,3.72
+1992-10-14,75.00,75.87,74.62,75.00,10963200,3.72
+1992-10-13,75.37,76.25,74.75,74.87,11872800,3.71
+1992-10-12,75.00,75.62,75.00,75.37,6406800,3.73
+1992-10-09,75.62,75.62,74.75,75.00,7832400,3.72
+1992-10-08,74.12,75.62,74.00,75.50,13479600,3.74
+1992-10-07,74.87,75.00,73.75,73.75,11236800,3.65
+1992-10-06,75.37,75.75,74.50,74.50,9424800,3.69
+1992-10-05,75.50,75.62,73.12,75.37,22593600,3.73
+1992-10-02,78.00,78.25,75.75,75.75,11437200,3.75
+1992-10-01,78.50,78.50,77.50,77.87,12442800,3.86
+1992-09-30,78.25,78.75,78.12,78.25,9558000,3.88
+1992-09-29,79.00,79.12,78.00,78.12,8361600,3.87
+1992-09-28,77.62,79.25,77.50,79.25,10128000,3.93
+1992-09-25,77.87,78.00,77.50,77.87,6427200,3.86
+1992-09-24,78.12,78.50,77.62,77.87,8877600,3.86
+1992-09-23,77.12,77.87,76.75,77.62,20523600,3.85
+1992-09-22,78.12,78.37,77.25,77.25,9577200,3.83
+1992-09-21,79.00,79.25,78.50,78.50,8589600,3.89
+1992-09-18,79.00,79.75,78.62,79.62,24968400,3.92
+1992-09-17,78.37,79.12,78.25,79.00,12332400,3.89
+1992-09-16,77.12,78.62,77.00,78.00,14653200,3.84
+1992-09-15,77.25,78.25,77.25,77.25,18589200,3.80
+1992-09-14,76.00,77.75,75.75,77.50,22204800,3.81
+1992-09-11,75.00,75.37,74.75,75.12,11829600,3.69
+1992-09-10,74.75,75.25,74.62,75.25,8751600,3.70
+1992-09-09,74.37,74.75,74.25,74.50,8520000,3.66
+1992-09-08,74.75,75.00,74.12,74.12,10012800,3.65
+1992-09-04,74.62,75.12,74.62,74.62,6904800,3.67
+1992-09-03,74.62,75.12,74.50,74.75,14853600,3.68
+1992-09-02,74.00,75.00,73.75,74.50,11420400,3.66
+1992-09-01,73.87,74.25,73.50,74.25,10656000,3.65
+1992-08-31,73.50,74.50,73.37,74.00,11623200,3.64
+1992-08-28,74.12,74.25,73.00,73.37,14857200,3.61
+1992-08-27,74.50,74.87,74.12,74.25,11704800,3.65
+1992-08-26,74.00,74.25,73.50,73.75,10004400,3.63
+1992-08-25,74.25,74.50,73.75,74.00,10942800,3.64
+1992-08-24,74.87,75.00,74.00,74.12,13410000,3.65
+1992-08-21,76.50,76.75,75.00,75.12,15313200,3.69
+1992-08-20,76.25,76.25,75.75,76.12,9404400,3.74
+1992-08-19,76.62,76.75,76.00,76.12,7867200,3.74
+1992-08-18,76.00,76.87,75.87,76.62,7555200,3.77
+1992-08-17,75.25,76.37,75.25,76.00,6364800,3.74
+1992-08-14,75.50,76.00,75.25,75.50,8014800,3.71
+1992-08-13,75.62,75.87,75.00,75.25,10138800,3.70
+1992-08-12,75.50,75.87,75.00,75.12,10203600,3.69
+1992-08-11,75.87,75.87,75.00,75.75,10288800,3.73
+1992-08-10,75.25,75.75,75.25,75.62,6885600,3.72
+1992-08-07,75.50,76.37,75.37,75.50,13090800,3.71
+1992-08-06,74.75,75.75,74.75,75.62,15903600,3.72
+1992-08-05,75.50,75.50,74.75,74.87,9567600,3.68
+1992-08-04,76.00,76.00,75.37,75.50,10935600,3.71
+1992-08-03,76.37,76.62,75.12,75.25,12138000,3.70
+1992-07-31,76.12,77.12,75.87,76.50,8449200,3.76
+1992-07-30,77.25,77.62,76.12,76.25,15909600,3.75
+1992-07-29,76.25,77.12,76.12,77.12,17388000,3.79
+1992-07-28,75.00,75.87,75.00,75.75,15060000,3.73
+1992-07-27,74.87,75.62,74.87,75.00,9214800,3.69
+1992-07-24,76.37,76.50,74.75,74.75,14488800,3.68
+1992-07-23,76.50,76.87,76.12,76.87,13500000,3.78
+1992-07-22,76.87,77.12,76.50,76.50,6556800,3.76
+1992-07-21,77.50,77.75,77.12,77.12,11829600,3.79
+1992-07-20,76.62,77.37,76.62,77.25,8214000,3.80
+1992-07-17,77.12,78.12,77.00,77.50,19004400,3.81
+1992-07-16,77.12,77.37,76.62,77.37,15063600,3.81
+1992-07-15,77.87,78.50,77.62,78.12,8528400,3.84
+1992-07-14,76.75,77.87,76.62,77.87,7467600,3.83
+1992-07-13,76.62,77.25,76.25,76.75,5422800,3.77
+1992-07-10,77.62,77.87,76.37,76.37,7369200,3.76
+1992-07-09,77.00,77.75,76.75,77.75,8979600,3.82
+1992-07-08,76.00,77.00,75.62,77.00,9235200,3.79
+1992-07-07,77.75,78.00,76.12,76.12,12420000,3.74
+1992-07-06,77.12,77.50,76.75,77.37,13028400,3.81
+1992-07-02,78.50,78.62,77.12,77.25,12554400,3.80
+1992-07-01,78.12,78.75,78.00,78.50,11342400,3.86
+1992-06-30,79.00,79.37,77.50,77.75,12526800,3.82
+1992-06-29,78.00,79.00,77.50,79.00,9646800,3.89
+1992-06-26,76.87,78.00,76.75,78.00,10443600,3.84
+1992-06-25,76.75,77.50,76.50,77.25,8698800,3.80
+1992-06-24,76.37,76.75,76.00,76.37,6898800,3.76
+1992-06-23,76.37,76.75,76.00,76.37,9548400,3.76
+1992-06-22,75.75,76.37,75.25,76.25,8740800,3.75
+1992-06-19,76.12,77.00,76.00,76.00,28477200,3.74
+1992-06-18,76.37,76.75,75.75,76.00,14008800,3.74
+1992-06-17,77.25,77.25,76.00,76.00,12848400,3.74
+1992-06-16,77.25,77.87,77.00,77.37,8947200,3.81
+1992-06-15,75.87,77.00,75.75,76.50,9920400,3.76
+1992-06-12,77.25,77.25,76.12,76.25,6942000,3.75
+1992-06-11,75.87,76.87,75.12,76.75,8600400,3.77
+1992-06-10,76.00,76.50,75.75,75.87,7083600,3.73
+1992-06-09,76.50,76.62,76.00,76.12,7112400,3.74
+1992-06-08,77.37,77.50,76.25,76.25,7802400,3.75
+1992-06-05,76.50,77.75,76.25,77.50,9895200,3.81
+1992-06-04,76.00,76.50,75.50,76.25,11074800,3.75
+1992-06-03,76.00,76.25,75.12,76.00,11212800,3.74
+1992-06-02,75.50,75.75,74.75,75.50,10026000,3.71
+1992-06-01,76.50,76.50,75.50,76.37,10818000,3.73
+1992-05-29,77.37,77.75,76.37,76.37,11214000,3.73
+1992-05-28,76.12,77.12,75.62,77.12,7141200,3.77
+1992-05-27,75.50,76.12,75.25,75.87,7443600,3.70
+1992-05-26,76.62,76.62,75.12,75.12,10405200,3.67
+1992-05-22,76.75,77.00,76.37,76.62,5740800,3.74
+1992-05-21,77.37,77.37,76.37,76.75,8202000,3.75
+1992-05-20,78.00,78.12,77.50,77.62,7540800,3.79
+1992-05-19,76.87,78.25,76.50,78.12,10158000,3.81
+1992-05-18,77.75,77.87,76.50,76.87,8251200,3.75
+1992-05-15,77.37,77.62,77.12,77.25,22155600,3.77
+1992-05-14,78.37,78.37,77.37,77.87,11205600,3.80
+1992-05-13,79.25,79.37,78.25,78.37,13252800,3.83
+1992-05-12,79.12,79.62,78.62,79.00,16888800,3.86
+1992-05-11,77.62,79.50,77.62,79.12,24306000,3.86
+1992-05-08,77.12,77.62,76.75,77.50,11305200,3.78
+1992-05-07,77.00,77.62,76.87,76.87,12340800,3.75
+1992-05-06,77.12,77.25,76.25,77.00,14740800,3.76
+1992-05-05,77.37,77.50,76.75,77.00,9626400,3.76
+1992-05-04,75.87,77.25,75.87,77.25,12571200,3.77
+1992-05-01,76.37,76.62,75.50,75.75,13754400,3.70
+1992-04-30,75.62,76.62,75.37,76.62,17206800,3.74
+1992-04-29,76.25,76.37,75.50,75.75,11014800,3.70
+1992-04-28,75.75,76.50,75.37,76.00,11421600,3.71
+1992-04-27,75.50,76.25,75.37,75.87,8968800,3.70
+1992-04-24,76.62,77.00,75.50,75.87,11052000,3.70
+1992-04-23,77.25,77.50,75.75,76.62,21550800,3.74
+1992-04-22,77.25,77.50,76.37,77.25,18975600,3.77
+1992-04-21,78.00,78.12,77.12,77.75,21048000,3.80
+1992-04-20,78.50,79.25,78.25,78.75,18878400,3.85
+1992-04-16,78.00,79.00,77.75,79.00,25755600,3.86
+1992-04-15,77.25,78.00,77.12,78.00,17229600,3.81
+1992-04-14,75.87,77.37,75.87,76.75,18657600,3.75
+1992-04-13,76.12,76.37,75.25,75.25,8245200,3.67
+1992-04-10,75.25,76.25,75.25,76.00,13635600,3.71
+1992-04-09,73.50,74.87,73.00,74.75,20035200,3.65
+1992-04-08,73.50,74.50,72.75,72.87,25821600,3.56
+1992-04-07,75.62,75.75,74.00,74.12,15754800,3.62
+1992-04-06,75.12,75.75,74.87,75.62,8919600,3.69
+1992-04-03,75.12,75.50,74.75,74.87,11750400,3.66
+1992-04-02,76.50,76.62,75.00,75.25,12976800,3.67
+1992-04-01,75.50,76.37,75.25,76.37,12090000,3.73
+1992-03-31,76.00,76.87,75.62,75.75,11089200,3.70
+1992-03-30,76.25,76.75,75.87,76.00,7213200,3.71
+1992-03-27,76.62,76.87,76.12,76.12,7612800,3.72
+1992-03-26,78.00,78.00,76.75,76.87,8535600,3.75
+1992-03-25,77.62,78.12,77.50,77.87,9068400,3.80
+1992-03-24,78.25,78.50,77.62,77.75,10425600,3.80
+1992-03-23,78.50,78.50,77.62,78.12,12009600,3.81
+1992-03-20,78.00,78.87,77.87,78.62,24192000,3.84
+1992-03-19,78.62,78.75,78.12,78.12,9430800,3.81
+1992-03-18,78.37,78.87,78.00,78.50,11480400,3.83
+1992-03-17,77.75,78.87,77.75,78.62,12375600,3.84
+1992-03-16,77.62,78.00,77.12,78.00,6823200,3.81
+1992-03-13,77.75,78.12,77.50,78.00,10833600,3.81
+1992-03-12,77.00,77.62,76.87,77.12,12568800,3.77
+1992-03-11,77.75,78.00,76.50,77.12,12927600,3.77
+1992-03-10,77.62,78.37,77.50,77.75,10839600,3.80
+1992-03-09,77.25,77.62,77.00,77.50,12080400,3.78
+1992-03-06,78.00,78.25,77.12,77.50,12720000,3.78
+1992-03-05,77.37,78.25,77.25,77.75,15772800,3.80
+1992-03-04,78.75,79.00,77.62,77.62,14844000,3.79
+1992-03-03,79.12,79.37,78.25,78.50,13286400,3.83
+1992-03-02,78.62,79.87,78.37,79.50,15442800,3.86
+1992-02-28,79.12,79.50,78.50,78.62,11286000,3.81
+1992-02-27,79.50,79.62,78.62,78.87,10489200,3.82
+1992-02-26,79.25,80.12,79.25,79.37,13066800,3.85
+1992-02-25,80.00,80.12,79.12,79.37,14469600,3.85
+1992-02-24,80.37,80.75,80.00,80.25,13186800,3.89
+1992-02-21,80.00,80.37,79.62,80.37,25305600,3.90
+1992-02-20,78.62,80.50,78.62,80.37,33325200,3.90
+1992-02-19,77.12,78.37,77.12,78.37,14336400,3.80
+1992-02-18,77.62,78.25,77.12,77.12,15631200,3.74
+1992-02-14,77.25,77.87,77.12,77.12,12265200,3.74
+1992-02-13,78.37,78.87,77.00,77.37,13651200,3.75
+1992-02-12,77.12,78.12,76.87,77.87,10136400,3.78
+1992-02-11,77.25,77.62,76.62,77.00,9439200,3.73
+1992-02-10,77.25,77.75,76.75,77.37,10504800,3.75
+1992-02-07,77.50,77.75,76.62,77.25,14336400,3.75
+1992-02-06,77.87,78.25,76.87,77.50,11174400,3.76
+1992-02-05,77.00,78.37,76.87,77.50,16438800,3.76
+1992-02-04,75.87,77.12,75.62,76.87,13638000,3.73
+1992-02-03,75.00,76.00,74.87,76.00,19486800,3.69
+1992-01-31,76.37,76.62,75.00,75.25,15448800,3.65
+1992-01-30,77.50,77.62,76.25,76.50,15782400,3.71
+1992-01-29,78.00,79.00,76.87,77.37,17797200,3.75
+1992-01-28,78.00,78.62,77.87,78.12,11785200,3.79
+1992-01-27,78.50,78.62,78.00,78.25,11348400,3.79
+1992-01-24,78.62,79.37,78.37,78.37,13070400,3.80
+1992-01-23,79.50,80.75,78.62,79.00,17592000,3.83
+1992-01-22,78.50,79.50,78.37,79.50,17746800,3.86
+1992-01-21,80.37,80.37,77.75,78.00,23508000,3.78
+1992-01-20,79.37,80.62,79.25,80.50,21420000,3.90
+1992-01-17,77.50,79.62,77.50,79.50,37311600,3.86
+1992-01-16,77.25,78.37,77.12,78.00,27427200,3.78
+1992-01-15,76.50,77.37,76.12,77.12,21247200,3.74
+1992-01-14,75.25,76.37,74.75,76.25,16047600,3.70
+1992-01-13,74.25,76.00,74.00,75.25,14486400,3.65
+1992-01-10,74.12,74.87,73.87,74.50,14088000,3.61
+1992-01-09,75.00,75.25,73.62,74.37,17210400,3.61
+1992-01-08,75.00,75.75,74.12,75.37,19033200,3.65
+1992-01-07,75.00,75.50,74.75,75.50,21079200,3.66
+1992-01-06,75.87,76.25,75.25,75.87,22084800,3.68
+1992-01-03,76.62,77.00,76.12,76.25,22290000,3.70
+1992-01-02,75.62,76.75,75.62,76.62,24538800,3.72
+1991-12-31,76.75,78.12,75.50,76.50,31360800,3.71
+1991-12-30,74.00,77.00,74.00,76.87,32908800,3.73
+1991-12-27,74.50,74.87,73.75,74.00,17326800,3.59
+1991-12-26,74.00,75.25,73.75,75.12,18453600,3.64
+1991-12-24,72.37,74.12,72.25,73.87,21066000,3.58
+1991-12-23,69.62,72.00,69.62,72.00,23106000,3.49
+1991-12-20,68.87,70.12,68.62,69.75,45141600,3.38
+1991-12-19,67.75,68.25,67.62,68.12,16402800,3.30
+1991-12-18,68.25,68.37,67.50,68.25,14835600,3.31
+1991-12-17,68.00,68.62,67.87,68.37,12932400,3.32
+1991-12-16,68.12,68.62,67.62,67.75,14253600,3.29
+1991-12-13,67.37,68.12,67.12,67.87,22681200,3.29
+1991-12-12,66.25,67.00,65.87,66.62,14818800,3.23
+1991-12-11,65.12,65.75,64.37,65.75,17470800,3.19
+1991-12-10,64.62,65.75,64.62,65.00,15105600,3.15
+1991-12-09,64.37,65.62,64.00,64.87,20829600,3.15
+1991-12-06,62.00,64.75,62.00,63.88,31203600,3.10
+1991-12-05,63.25,63.38,62.38,62.38,22114800,3.02
+1991-12-04,64.75,64.75,63.00,63.50,24598800,3.08
+1991-12-03,64.87,65.37,64.50,64.62,15020400,3.13
+1991-12-02,64.00,65.75,63.50,65.75,22984800,3.16
+1991-11-29,65.25,65.37,64.75,64.75,5108400,3.11
+1991-11-27,65.50,66.00,65.12,65.50,12454800,3.15
+1991-11-26,66.00,66.37,64.37,65.75,26196000,3.16
+1991-11-25,66.25,67.75,65.50,65.75,16803600,3.16
+1991-11-22,66.75,67.25,65.37,66.37,17991600,3.19
+1991-11-21,66.87,67.12,66.37,66.75,17071200,3.21
+1991-11-20,68.37,68.50,66.87,67.00,15798000,3.22
+1991-11-19,68.25,68.37,66.37,68.12,22424400,3.28
+1991-11-18,67.75,68.62,67.25,68.62,24073200,3.30
+1991-11-15,70.37,70.37,67.25,67.37,29914800,3.24
+1991-11-14,69.87,70.50,69.62,70.37,16812000,3.38
+1991-11-13,68.75,69.62,68.12,69.62,14406000,3.35
+1991-11-12,68.75,69.62,68.25,69.12,16048800,3.32
+1991-11-11,68.62,69.12,68.50,68.50,7900800,3.29
+1991-11-08,69.00,69.37,68.50,68.75,11355600,3.31
+1991-11-07,68.50,68.62,68.00,68.50,13192800,3.29
+1991-11-06,68.25,68.62,68.00,68.50,13863600,3.29
+1991-11-05,68.75,69.00,67.75,68.00,12782400,3.27
+1991-11-04,68.25,68.75,67.75,68.50,11299200,3.29
+1991-11-01,69.50,69.50,67.75,68.37,16612800,3.29
+1991-10-31,70.25,70.37,68.87,69.00,15414000,3.32
+1991-10-30,70.87,71.00,69.87,70.12,14287200,3.37
+1991-10-29,70.12,71.00,69.62,70.87,16532400,3.41
+1991-10-28,69.50,70.25,69.37,70.25,13243200,3.38
+1991-10-25,70.62,70.75,68.62,69.12,17527200,3.32
+1991-10-24,71.62,71.87,70.75,71.12,15441600,3.42
+1991-10-23,71.12,72.00,70.87,72.00,10582800,3.46
+1991-10-22,71.00,71.50,70.87,71.12,10610400,3.42
+1991-10-21,71.25,71.87,70.87,71.00,9495600,3.41
+1991-10-18,71.50,71.75,70.62,71.37,19762800,3.43
+1991-10-17,71.00,72.50,71.00,71.50,22070400,3.44
+1991-10-16,71.00,71.75,70.12,71.25,22369200,3.43
+1991-10-15,67.75,70.25,67.62,70.00,23439600,3.37
+1991-10-14,66.50,67.62,66.50,67.62,11599200,3.25
+1991-10-11,67.25,67.37,65.62,66.50,11522400,3.20
+1991-10-10,65.50,67.37,65.25,67.25,21756000,3.23
+1991-10-09,67.00,67.00,65.25,65.37,25330800,3.14
+1991-10-08,67.12,67.87,66.75,67.00,18597600,3.22
+1991-10-07,68.37,68.37,66.75,67.25,19050000,3.23
+1991-10-04,69.12,69.87,68.37,68.37,13806000,3.29
+1991-10-03,70.25,70.50,69.12,69.12,12457200,3.32
+1991-10-02,70.00,70.75,70.00,70.50,14094000,3.39
+1991-10-01,69.75,70.12,69.62,69.87,11344800,3.36
+1991-09-30,69.00,69.75,68.75,69.37,10988400,3.34
+1991-09-27,69.12,69.75,68.62,68.87,9204000,3.31
+1991-09-26,68.62,69.62,68.62,69.00,11682000,3.32
+1991-09-25,69.87,70.00,68.87,68.87,11050800,3.31
+1991-09-24,69.12,70.25,69.00,69.87,15022800,3.36
+1991-09-23,69.50,69.75,69.00,69.00,9756000,3.32
+1991-09-20,69.25,69.87,68.75,69.50,23232000,3.34
+1991-09-19,69.25,70.12,69.12,69.50,16777200,3.32
+1991-09-18,69.00,69.50,68.75,69.25,9560400,3.31
+1991-09-17,69.75,70.12,69.00,69.12,17193600,3.30
+1991-09-16,67.87,69.75,67.87,69.75,21758400,3.33
+1991-09-13,69.75,69.75,67.37,67.87,33014400,3.24
+1991-09-12,70.62,70.62,69.37,69.62,22936800,3.32
+1991-09-11,70.25,70.62,70.00,70.37,17314800,3.36
+1991-09-10,70.62,70.75,69.87,70.25,14388000,3.35
+1991-09-09,70.75,71.00,70.12,70.50,12895200,3.37
+1991-09-06,71.50,71.75,70.75,70.87,21636000,3.38
+1991-09-05,73.25,73.25,71.62,72.25,24418800,3.45
+1991-09-04,74.12,74.25,73.37,73.62,11562000,3.51
+1991-09-03,74.87,75.37,74.12,74.12,12699600,3.54
+1991-08-30,74.62,75.12,74.37,74.87,6298800,3.57
+1991-08-29,75.12,75.25,74.75,74.75,8403600,3.57
+1991-08-28,74.12,75.12,74.12,74.87,11856000,3.57
+1991-08-27,75.25,75.62,74.12,74.12,11665200,3.54
+1991-08-26,74.75,75.00,74.12,74.62,8424000,3.56
+1991-08-23,73.12,74.87,72.87,74.75,20286000,3.57
+1991-08-22,72.87,73.75,72.75,73.00,17692800,3.48
+1991-08-21,71.62,73.75,71.62,72.87,25269600,3.48
+1991-08-20,71.00,71.12,70.00,70.50,20281200,3.37
+1991-08-19,69.00,70.87,68.87,70.37,33036000,3.36
+1991-08-16,72.62,73.25,71.62,72.00,22951200,3.44
+1991-08-15,72.87,73.37,72.50,72.62,13322400,3.47
+1991-08-14,73.62,73.62,72.50,73.00,15638400,3.48
+1991-08-13,73.50,74.50,73.25,73.25,16090800,3.50
+1991-08-12,73.50,73.75,73.12,73.37,10489200,3.50
+1991-08-09,74.12,74.37,72.87,73.62,10209600,3.51
+1991-08-08,73.62,74.50,73.50,73.87,13984800,3.53
+1991-08-07,72.50,73.87,72.50,73.75,18381600,3.52
+1991-08-06,71.87,73.00,71.50,72.75,17661600,3.47
+1991-08-05,72.62,73.00,72.00,72.00,9616800,3.44
+1991-08-02,73.37,73.37,72.62,72.75,11724000,3.47
+1991-08-01,73.37,73.37,72.50,73.00,12289200,3.48
+1991-07-31,73.00,73.37,72.87,73.25,12010800,3.50
+1991-07-30,72.87,73.50,72.62,73.12,11935200,3.49
+1991-07-29,72.50,72.87,72.25,72.75,10867200,3.47
+1991-07-26,72.50,73.00,72.00,72.75,7513200,3.47
+1991-07-25,71.62,73.12,71.50,72.50,16293600,3.46
+1991-07-24,72.37,72.50,71.37,71.37,23968800,3.41
+1991-07-23,73.50,73.75,72.25,72.25,15345600,3.45
+1991-07-22,73.37,73.62,73.00,73.25,11637600,3.50
+1991-07-19,73.12,73.62,72.25,73.62,20834400,3.51
+1991-07-18,71.87,73.12,71.87,73.12,18518400,3.49
+1991-07-17,73.25,73.50,71.62,71.75,34975200,3.42
+1991-07-16,75.37,75.62,73.87,73.87,14239200,3.53
+1991-07-15,75.00,75.62,74.87,75.37,12316800,3.60
+1991-07-12,75.50,75.75,74.62,75.25,12118800,3.59
+1991-07-11,74.62,75.25,74.25,75.00,11347200,3.58
+1991-07-10,75.00,75.62,74.00,74.25,12984000,3.54
+1991-07-09,74.87,75.37,74.37,74.75,11199600,3.57
+1991-07-08,73.37,74.87,73.00,74.87,13230000,3.57
+1991-07-05,73.62,74.12,73.50,73.75,6670800,3.52
+1991-07-03,74.37,74.62,73.87,74.00,12462000,3.53
+1991-07-02,74.62,75.37,74.62,75.00,11172000,3.58
+1991-07-01,74.50,75.37,74.37,74.87,14014800,3.57
+1991-06-28,74.37,74.75,72.87,74.00,16408800,3.53
+1991-06-27,73.75,74.75,73.62,74.62,10074000,3.56
+1991-06-26,73.75,74.37,73.00,73.50,12367200,3.51
+1991-06-25,74.00,74.12,73.25,73.62,12787200,3.51
+1991-06-24,74.75,74.75,73.37,73.75,10086000,3.52
+1991-06-21,74.00,75.00,74.00,75.00,24735600,3.58
+1991-06-20,74.00,74.62,73.75,74.12,12441600,3.54
+1991-06-19,74.25,74.50,73.75,74.12,11737200,3.54
+1991-06-18,74.62,75.25,74.37,74.62,9732000,3.56
+1991-06-17,75.62,75.62,74.62,74.62,9900000,3.56
+1991-06-14,75.00,75.75,74.62,75.62,13909200,3.61
+1991-06-13,74.50,74.87,74.25,74.87,10678800,3.57
+1991-06-12,74.87,74.87,73.62,74.25,12499200,3.54
+1991-06-11,74.75,75.25,74.62,75.25,11524800,3.59
+1991-06-10,74.25,74.62,73.87,74.50,10171200,3.56
+1991-06-07,75.00,75.12,73.62,74.12,13658400,3.54
+1991-06-06,75.50,75.75,74.87,75.25,13282800,3.59
+1991-06-05,76.87,77.00,75.62,75.62,10435200,3.61
+1991-06-04,76.75,77.12,76.00,76.87,18171600,3.67
+1991-06-03,77.00,77.62,76.50,77.50,17427600,3.70
+1991-05-31,76.00,77.37,76.00,77.25,22857600,3.69
+1991-05-30,74.37,76.75,74.25,76.50,29607600,3.63
+1991-05-29,73.87,75.00,73.50,74.62,14006400,3.54
+1991-05-28,73.25,74.12,73.00,74.12,13014000,3.51
+1991-05-24,72.37,73.25,72.37,73.00,5974800,3.46
+1991-05-23,71.62,72.25,71.62,72.25,11703600,3.43
+1991-05-22,72.62,72.62,71.25,71.37,13992000,3.38
+1991-05-21,72.37,73.37,72.37,72.62,11770800,3.44
+1991-05-20,71.87,72.62,71.62,72.25,7072800,3.43
+1991-05-17,70.87,71.62,70.25,71.50,24442800,3.39
+1991-05-16,71.25,71.62,70.87,71.12,9500400,3.37
+1991-05-15,70.62,71.62,69.62,70.87,13771200,3.36
+1991-05-14,71.25,71.37,70.50,70.87,12446400,3.36
+1991-05-13,71.75,72.12,71.12,71.50,13004400,3.39
+1991-05-10,73.75,73.87,71.12,71.25,13728000,3.38
+1991-05-09,73.37,74.12,72.75,73.62,12781200,3.49
+1991-05-08,72.75,73.25,71.62,72.87,13224000,3.46
+1991-05-07,72.87,73.62,72.75,73.12,12177600,3.47
+1991-05-06,72.50,73.12,72.00,72.87,7152000,3.46
+1991-05-03,72.37,72.87,72.12,72.62,6742800,3.44
+1991-05-02,72.50,73.25,71.87,72.50,16126800,3.44
+1991-05-01,71.00,72.62,70.62,72.50,12246000,3.44
+1991-04-30,70.50,71.87,70.50,70.75,18774000,3.35
+1991-04-29,71.75,72.75,69.87,70.00,12690000,3.32
+1991-04-26,71.25,72.00,70.50,71.75,9476400,3.40
+1991-04-25,72.37,72.37,71.50,71.50,10182000,3.39
+1991-04-24,72.62,72.75,72.12,72.50,9976800,3.44
+1991-04-23,73.75,73.87,72.12,72.87,11562000,3.46
+1991-04-22,74.00,74.25,73.25,73.37,13276800,3.48
+1991-04-19,74.62,75.75,73.75,74.37,20247600,3.53
+1991-04-18,74.62,75.37,74.62,75.00,15230400,3.56
+1991-04-17,74.62,75.37,74.50,75.25,20631600,3.57
+1991-04-16,74.00,75.00,73.12,74.87,22256400,3.55
+1991-04-15,73.37,74.12,72.75,73.75,16922400,3.50
+1991-04-12,73.12,73.37,72.25,73.00,13312800,3.46
+1991-04-11,72.75,73.50,72.37,72.75,16214400,3.45
+1991-04-10,71.25,72.50,71.12,72.37,13602000,3.43
+1991-04-09,71.37,72.25,71.00,71.25,14425200,3.38
+1991-04-08,71.37,71.87,71.12,71.62,10194000,3.40
+1991-04-05,72.12,72.50,70.25,70.87,17308800,3.36
+1991-04-04,71.50,72.50,71.12,71.87,16231200,3.41
+1991-04-03,72.50,72.87,71.12,71.37,19606800,3.38
+1991-04-02,70.37,72.25,70.12,72.12,23575200,3.42
+1991-04-01,69.62,70.87,69.50,69.75,19609200,3.31
+1991-03-28,69.50,69.75,69.25,69.62,10726800,3.30
+1991-03-27,70.00,70.50,68.87,69.50,16638000,3.30
+1991-03-26,67.00,70.12,67.00,70.12,18900000,3.32
+1991-03-25,66.62,67.62,66.62,66.87,10717200,3.17
+1991-03-22,66.00,67.37,65.50,66.25,15930000,3.14
+1991-03-21,67.00,67.37,66.12,66.25,13772400,3.14
+1991-03-20,67.25,68.00,66.25,66.75,18652800,3.16
+1991-03-19,68.00,68.00,67.37,67.50,12793200,3.20
+1991-03-18,68.37,69.37,68.12,68.75,12068400,3.26
+1991-03-15,68.75,69.12,68.12,68.62,34303200,3.25
+1991-03-14,69.50,70.12,67.75,68.50,22822800,3.25
+1991-03-13,67.62,69.37,67.37,69.37,14823600,3.29
+1991-03-12,68.00,68.75,67.37,67.87,17487600,3.22
+1991-03-11,66.87,68.37,66.75,68.37,16048800,3.24
+1991-03-08,68.25,68.75,66.50,66.75,18259200,3.16
+1991-03-07,68.50,69.00,68.12,68.12,9591600,3.23
+1991-03-06,69.50,69.75,68.25,68.50,21349200,3.25
+1991-03-05,68.25,70.12,68.12,69.00,24342000,3.27
+1991-03-04,68.75,69.00,68.00,68.25,15454800,3.24
+1991-03-01,67.37,68.87,67.25,68.87,18432000,3.27
+1991-02-28,69.37,69.50,68.00,68.00,16742400,3.22
+1991-02-27,68.25,69.37,67.37,69.37,29922000,3.26
+1991-02-26,69.12,69.50,68.25,68.50,16032000,3.22
+1991-02-25,70.12,70.50,69.37,70.00,27645600,3.29
+1991-02-22,68.25,71.00,68.12,69.25,32697600,3.26
+1991-02-21,68.12,68.87,68.12,68.12,14624400,3.21
+1991-02-20,69.12,69.12,68.00,68.37,19006800,3.22
+1991-02-19,69.75,70.12,69.25,69.62,24819600,3.28
+1991-02-15,68.00,70.00,68.00,69.62,38295600,3.28
+1991-02-14,68.00,69.25,66.62,67.37,33702000,3.17
+1991-02-13,66.87,67.87,66.12,67.87,21925200,3.19
+1991-02-12,66.25,67.75,66.12,66.75,28978800,3.14
+1991-02-11,65.00,67.00,64.62,66.75,25801200,3.14
+1991-02-08,64.50,65.50,64.12,65.25,16003200,3.07
+1991-02-07,66.62,66.87,64.62,64.87,31347600,3.05
+1991-02-06,66.00,66.87,65.75,66.62,24645600,3.14
+1991-02-05,65.25,66.50,65.12,66.37,26602800,3.12
+1991-02-04,64.00,65.25,63.63,65.12,20917200,3.06
+1991-02-01,63.75,64.62,63.25,64.00,26803200,3.01
+1991-01-31,62.13,64.12,61.88,64.00,26172000,3.01
+1991-01-30,61.13,62.13,61.00,62.00,19764000,2.92
+1991-01-29,60.88,61.38,60.38,60.63,18824400,2.85
+1991-01-28,60.00,61.38,59.88,60.63,24478800,2.85
+1991-01-25,59.13,60.13,58.88,59.88,28312800,2.82
+1991-01-24,57.38,59.00,57.38,58.50,31964400,2.75
+1991-01-23,56.88,57.38,56.75,57.25,18688800,2.69
+1991-01-22,57.25,57.38,56.38,56.63,14287200,2.67
+1991-01-21,57.13,57.50,56.88,57.38,16681200,2.70
+1991-01-18,57.88,58.38,57.50,57.88,49886400,2.72
+1991-01-17,57.63,58.00,57.13,58.00,46699200,2.73
+1991-01-16,54.13,54.88,53.88,54.63,10546800,2.57
+1991-01-15,54.00,54.50,53.63,54.38,13550400,2.56
+1991-01-14,53.25,55.13,53.00,54.13,16552800,2.55
+1991-01-11,54.25,54.88,53.75,54.00,10494000,2.54
+1991-01-10,54.50,54.63,53.50,54.13,15954000,2.55
+1991-01-09,54.88,56.13,53.63,54.13,27086400,2.55
+1991-01-08,53.88,54.63,53.50,54.25,18344400,2.55
+1991-01-07,54.25,54.75,53.63,53.75,17106000,2.53
+1991-01-04,55.50,55.88,54.50,54.63,20287200,2.57
+1991-01-03,56.50,56.75,55.25,55.25,17462400,2.60
+1991-01-02,57.13,57.63,56.38,56.50,14178000,2.66
+1990-12-31,57.50,57.63,57.25,57.38,6300000,2.70
+1990-12-28,57.00,57.50,57.00,57.38,830400,2.70
+1990-12-27,57.25,57.88,57.13,57.25,9406800,2.69
+1990-12-26,57.75,58.00,57.13,57.38,5968800,2.70
+1990-12-24,57.75,57.88,57.63,57.63,4639200,2.71
+1990-12-21,58.25,58.38,57.75,58.00,34285200,2.73
+1990-12-20,56.00,57.88,56.00,57.50,20485200,2.71
+1990-12-19,56.50,57.13,56.38,56.63,15830400,2.67
+1990-12-18,55.38,56.88,55.25,56.88,17863200,2.68
+1990-12-17,55.25,55.38,54.75,55.38,12871200,2.61
+1990-12-14,56.00,56.00,54.75,55.63,15628800,2.62
+1990-12-13,56.63,56.88,56.13,56.38,12349200,2.65
+1990-12-12,56.50,57.25,56.00,57.00,21048000,2.68
+1990-12-11,57.13,57.13,56.25,56.75,12904800,2.67
+1990-12-10,57.13,57.50,57.00,57.00,13820400,2.68
+1990-12-07,57.38,58.50,56.88,57.50,19372800,2.71
+1990-12-06,58.25,58.50,57.25,57.50,34268400,2.71
+1990-12-05,55.13,57.00,55.00,57.00,24972000,2.68
+1990-12-04,54.75,55.63,54.38,55.50,18506400,2.61
+1990-12-03,54.75,55.50,54.38,54.38,20913600,2.56
+1990-11-30,53.00,55.13,52.88,54.75,33372000,2.55
+1990-11-29,52.50,53.75,52.50,53.13,16971600,2.48
+1990-11-28,53.25,53.63,52.50,52.63,13208400,2.45
+1990-11-27,53.25,54.25,52.88,53.50,16050000,2.49
+1990-11-26,53.00,53.50,52.13,53.38,13736400,2.49
+1990-11-23,53.50,54.25,53.50,53.63,4462800,2.50
+1990-11-21,53.00,54.00,52.38,53.75,15367200,2.51
+1990-11-20,55.25,55.38,53.00,53.25,22634400,2.48
+1990-11-19,55.25,55.38,54.50,55.38,18886800,2.58
+1990-11-16,55.25,55.38,54.88,55.38,25172400,2.58
+1990-11-15,55.25,55.50,54.75,55.00,13645200,2.56
+1990-11-14,55.25,55.75,54.88,55.25,16470000,2.58
+1990-11-13,55.25,56.25,55.00,55.50,22917600,2.59
+1990-11-12,54.50,55.50,54.25,55.38,21330000,2.58
+1990-11-09,52.00,53.75,52.00,53.75,18847200,2.51
+1990-11-08,51.63,53.13,51.25,51.75,18448800,2.41
+1990-11-07,53.13,53.50,51.88,52.00,15001200,2.42
+1990-11-06,53.50,53.88,53.00,53.38,11838000,2.49
+1990-11-05,53.00,54.25,53.00,53.88,16641600,2.51
+1990-11-02,52.75,53.13,52.25,53.00,20180400,2.47
+1990-11-01,51.63,52.75,51.38,52.38,18014400,2.44
+1990-10-31,52.75,52.88,51.13,52.00,15692400,2.42
+1990-10-30,50.50,52.88,50.00,52.75,27138000,2.46
+1990-10-29,50.75,51.50,50.25,50.88,23887200,2.37
+1990-10-26,50.63,50.88,50.13,50.50,23842800,2.35
+1990-10-25,52.25,52.50,50.75,51.25,28003200,2.39
+1990-10-24,53.38,53.50,51.88,51.88,29450400,2.42
+1990-10-23,53.63,54.63,53.63,53.88,19628400,2.51
+1990-10-22,54.00,54.38,53.38,53.75,31570800,2.51
+1990-10-19,55.63,55.75,54.50,55.50,33580800,2.59
+1990-10-18,52.88,54.63,52.38,54.50,25401600,2.54
+1990-10-17,51.50,53.13,51.50,52.63,22040400,2.45
+1990-10-16,54.38,54.38,51.00,51.50,21844800,2.40
+1990-10-15,53.25,54.63,51.50,54.38,20125200,2.54
+1990-10-12,51.75,53.63,51.13,53.00,22171200,2.47
+1990-10-11,52.00,52.13,51.13,51.25,24715200,2.39
+1990-10-10,52.63,52.75,51.63,52.00,25734000,2.42
+1990-10-09,53.63,54.13,52.50,52.88,17061600,2.47
+1990-10-08,55.13,55.13,54.00,54.50,10080000,2.54
+1990-10-05,53.25,55.63,52.63,54.25,23518800,2.53
+1990-10-04,53.75,55.00,53.38,54.38,19591200,2.54
+1990-10-03,55.38,56.38,54.25,54.50,16078800,2.54
+1990-10-02,56.75,57.38,55.63,55.75,29752800,2.60
+1990-10-01,54.50,56.50,54.50,56.25,9996000,2.62
+1990-09-28,50.25,54.75,50.25,54.50,33742800,2.54
+1990-09-27,54.50,54.63,50.88,51.63,39099600,2.41
+1990-09-26,55.63,56.00,54.88,55.00,20774400,2.56
+1990-09-25,54.75,55.63,54.38,55.63,19414800,2.59
+1990-09-24,55.13,55.25,54.25,54.50,23841600,2.54
+1990-09-21,54.75,56.38,54.63,55.88,38478000,2.61
+1990-09-20,55.63,55.88,53.75,55.13,39603600,2.57
+1990-09-19,58.63,58.75,56.13,56.13,36505200,2.60
+1990-09-18,58.88,59.00,57.88,58.63,26780400,2.71
+1990-09-17,59.00,59.75,58.88,59.00,15123600,2.73
+1990-09-14,59.88,60.25,59.13,59.50,20404800,2.75
+1990-09-13,61.75,61.88,60.25,60.38,10999200,2.79
+1990-09-12,62.38,62.38,61.63,62.00,11451600,2.87
+1990-09-11,61.25,62.25,60.75,62.25,11461200,2.88
+1990-09-10,61.63,62.00,60.75,61.13,16923600,2.83
+1990-09-07,59.88,60.75,59.88,60.63,14437200,2.80
+1990-09-06,60.00,60.50,59.63,60.00,21080400,2.77
+1990-09-05,61.13,61.25,59.75,60.25,20912400,2.79
+1990-09-04,61.38,61.38,60.38,61.25,18162000,2.83
+1990-08-31,61.63,62.13,60.88,62.00,10462800,2.87
+1990-08-30,62.88,62.88,61.25,61.88,16497600,2.86
+1990-08-29,62.63,63.38,62.38,62.63,14964000,2.90
+1990-08-28,63.13,63.50,62.88,62.88,16227600,2.91
+1990-08-27,63.38,64.37,63.25,63.50,31798800,2.94
+1990-08-24,59.75,61.50,59.00,61.38,30946800,2.84
+1990-08-23,58.25,59.38,57.75,58.50,41581200,2.70
+1990-08-22,62.25,62.38,59.88,60.25,27439200,2.79
+1990-08-21,62.25,62.63,61.50,61.88,34074000,2.86
+1990-08-20,63.75,64.62,63.00,64.00,15891600,2.96
+1990-08-17,64.00,64.50,63.00,64.00,38864400,2.96
+1990-08-16,65.75,65.87,64.75,64.87,21270000,3.00
+1990-08-15,67.50,67.87,66.12,66.25,17689200,3.06
+1990-08-14,67.12,68.25,66.25,67.00,17850000,3.10
+1990-08-13,66.37,67.50,65.62,67.50,16153200,3.12
+1990-08-10,67.87,67.87,66.37,66.62,14250000,3.08
+1990-08-09,67.87,68.12,67.25,68.00,16318800,3.14
+1990-08-08,67.12,68.37,67.00,67.87,19042800,3.14
+1990-08-07,67.50,67.50,66.50,67.25,35928000,3.11
+1990-08-06,65.75,66.50,65.62,66.00,34378800,3.05
+1990-08-03,70.12,70.12,66.75,69.75,40646400,3.23
+1990-08-02,70.50,71.12,70.25,70.62,26122800,3.27
+1990-08-01,71.50,72.12,71.00,72.00,11884800,3.33
+1990-07-31,72.50,72.50,71.12,71.62,17149200,3.31
+1990-07-30,71.75,72.50,71.12,72.50,16182000,3.35
+1990-07-27,73.00,73.25,71.75,72.00,15388800,3.33
+1990-07-26,73.37,73.37,72.50,73.00,13587600,3.38
+1990-07-25,72.75,73.37,72.50,73.25,19690800,3.39
+1990-07-24,72.12,73.12,71.37,72.87,22772400,3.37
+1990-07-23,73.62,73.87,69.62,72.50,39535200,3.35
+1990-07-20,74.87,75.37,74.00,74.00,22041600,3.42
+1990-07-19,74.12,75.00,73.87,75.00,16044000,3.47
+1990-07-18,74.25,74.37,73.75,74.37,11205600,3.44
+1990-07-17,74.87,74.87,74.00,74.37,16970400,3.44
+1990-07-16,74.75,75.25,74.37,74.75,16550400,3.46
+1990-07-13,73.75,75.50,73.62,74.87,32024400,3.46
+1990-07-12,72.00,73.50,71.87,73.37,21802800,3.39
+1990-07-11,70.87,72.12,70.75,72.12,17438400,3.33
+1990-07-10,71.37,71.37,70.62,70.75,14000400,3.27
+1990-07-09,70.87,71.50,70.75,71.37,13110000,3.30
+1990-07-06,70.00,71.12,69.87,70.62,8640000,3.27
+1990-07-05,70.87,71.00,69.87,70.25,13114800,3.25
+1990-07-03,70.75,71.37,70.75,71.12,12076800,3.29
+1990-07-02,69.37,70.50,69.37,70.50,11601600,3.26
+1990-06-29,69.50,69.62,69.25,69.25,12418800,3.20
+1990-06-28,69.25,69.75,69.12,69.25,9392400,3.20
+1990-06-27,68.75,69.50,68.75,69.12,14412000,3.20
+1990-06-26,69.75,70.00,69.00,69.00,12596400,3.19
+1990-06-25,69.62,69.87,69.12,69.37,12343200,3.21
+1990-06-22,70.25,71.12,69.12,69.37,18577200,3.21
+1990-06-21,70.25,70.50,69.50,70.12,14396400,3.24
+1990-06-20,69.75,70.25,69.62,70.12,10206000,3.24
+1990-06-19,69.00,69.87,69.00,69.87,12129600,3.23
+1990-06-18,69.87,70.00,69.12,69.12,14439600,3.20
+1990-06-15,69.25,70.37,69.12,70.12,32414400,3.24
+1990-06-14,70.00,70.25,69.37,69.62,12387600,3.22
+1990-06-13,70.37,70.75,70.00,70.25,15201600,3.25
+1990-06-12,69.00,70.75,68.75,70.25,16316400,3.25
+1990-06-11,68.25,69.00,68.25,68.87,8870400,3.18
+1990-06-08,69.25,69.50,68.37,68.50,14556000,3.17
+1990-06-07,69.62,69.75,69.00,69.25,1023600,3.20
+1990-06-06,69.75,70.12,69.37,69.37,12782400,3.21
+1990-06-05,70.25,70.37,69.75,69.87,16773600,3.23
+1990-06-04,69.50,70.37,69.12,70.37,12818400,3.25
+1990-06-01,69.62,69.87,69.00,69.50,11856000,3.21
+1990-05-31,68.62,69.62,68.62,68.87,11590800,3.18
+1990-05-30,70.00,70.12,69.12,69.37,26901600,3.19
+1990-05-29,68.25,70.00,68.25,69.75,13233600,3.20
+1990-05-25,69.12,69.50,68.25,68.37,17535600,3.14
+1990-05-24,68.50,69.50,68.37,69.37,16718400,3.19
+1990-05-23,68.25,68.50,67.87,68.37,14547600,3.14
+1990-05-22,68.75,68.87,68.25,68.50,18712800,3.15
+1990-05-21,68.00,68.75,68.00,68.37,17463600,3.14
+1990-05-18,68.00,68.25,67.37,68.12,25810800,3.13
+1990-05-17,68.37,68.75,67.62,68.00,22114800,3.12
+1990-05-16,68.25,68.37,68.00,68.12,17642400,3.13
+1990-05-15,68.12,68.50,68.00,68.25,15062400,3.13
+1990-05-14,68.25,69.25,68.00,68.50,27454800,3.15
+1990-05-11,67.50,68.25,67.25,68.12,3067200,3.13
+1990-05-10,66.87,67.62,66.62,67.25,31374000,3.09
+1990-05-09,65.75,67.25,65.75,66.75,26126400,3.07
+1990-05-08,65.87,66.37,65.75,66.37,14254800,3.05
+1990-05-07,65.12,66.12,65.12,65.75,12811200,3.02
+1990-05-04,65.00,65.37,64.50,65.37,11756400,3.00
+1990-05-03,65.00,65.37,64.62,64.75,17920800,2.97
+1990-05-02,64.50,64.75,64.25,64.75,9229200,2.97
+1990-05-01,64.25,64.75,64.25,64.37,10017600,2.96
+1990-04-30,63.88,64.37,63.75,64.00,12487200,2.94
+1990-04-27,64.75,65.25,63.88,63.88,17870400,2.93
+1990-04-26,64.37,64.87,64.00,64.62,13003200,2.97
+1990-04-25,64.50,64.75,64.25,64.37,13722000,2.96
+1990-04-24,64.75,65.00,64.12,64.37,13848000,2.96
+1990-04-23,65.25,65.37,64.25,64.50,17616000,2.96
+1990-04-20,65.62,66.00,64.87,65.50,23461200,3.01
+1990-04-19,66.00,66.75,65.62,65.75,16311600,3.02
+1990-04-18,67.12,67.25,66.00,66.50,16310400,3.05
+1990-04-17,66.50,67.00,66.25,66.87,18181200,3.07
+1990-04-16,66.75,67.00,66.25,66.75,16588800,3.07
+1990-04-12,65.25,66.25,65.12,66.00,16324800,3.03
+1990-04-11,64.50,65.25,64.50,64.87,13491600,2.98
+1990-04-10,64.50,64.62,64.25,64.37,8175600,2.96
+1990-04-09,64.25,64.87,64.25,64.50,7209600,2.96
+1990-04-06,64.62,64.75,64.00,64.37,11516400,2.96
+1990-04-05,64.62,64.87,64.25,64.37,10414800,2.96
+1990-04-04,65.00,65.25,64.25,64.25,15663600,2.95
+1990-04-03,64.00,65.00,64.00,65.00,13980000,2.99
+1990-04-02,63.88,64.12,63.63,64.00,11740800,2.94
+1990-03-30,64.37,64.87,64.12,64.25,17030400,2.95
+1990-03-29,64.62,64.75,64.12,64.50,16818000,2.96
+1990-03-28,64.62,65.00,64.62,64.87,11163600,2.98
+1990-03-27,63.88,64.87,63.75,64.87,11997600,2.98
+1990-03-26,63.88,64.37,63.88,64.00,9906000,2.94
+1990-03-23,63.50,63.88,63.38,63.75,11347200,2.93
+1990-03-22,63.88,64.12,62.88,63.38,18038400,2.91
+1990-03-21,64.62,65.25,64.12,64.12,14967600,2.94
+1990-03-20,65.00,65.00,64.25,64.37,18409200,2.96
+1990-03-19,63.63,65.12,63.50,64.87,13922400,2.98
+1990-03-16,63.63,64.12,63.50,64.00,35026800,2.94
+1990-03-15,63.00,63.63,63.00,63.25,20035200,2.90
+1990-03-14,62.13,63.13,62.13,63.00,15728400,2.89
+1990-03-13,62.25,62.63,61.75,62.00,14433600,2.85
+1990-03-12,62.25,62.63,62.13,62.38,12255600,2.86
+1990-03-09,62.63,63.00,62.50,62.63,13256400,2.88
+1990-03-08,62.50,63.00,62.13,63.00,16664400,2.89
+1990-03-07,62.63,62.88,62.38,62.63,12364800,2.88
+1990-03-06,61.88,62.38,61.38,62.38,18181200,2.86
+1990-03-05,62.38,62.88,61.75,61.75,18685200,2.84
+1990-03-02,61.88,62.38,61.63,62.38,20215200,2.86
+1990-03-01,61.63,61.88,61.13,61.63,27291600,2.83
+1990-02-28,61.50,62.38,61.38,61.75,21376800,2.84
+1990-02-27,61.25,62.13,61.25,62.00,20508000,2.83
+1990-02-26,60.75,61.25,60.63,61.25,16886400,2.79
+1990-02-23,60.13,61.00,60.13,60.50,14785200,2.76
+1990-02-22,60.75,61.50,60.63,60.75,17676000,2.77
+1990-02-21,60.38,60.88,60.13,60.50,20756400,2.76
+1990-02-20,61.13,61.50,60.88,60.88,22068000,2.77
+1990-02-16,62.75,63.25,62.00,62.00,21541200,2.83
+1990-02-15,62.13,63.00,62.13,62.63,12546000,2.85
+1990-02-14,62.13,62.50,62.00,62.25,10269600,2.84
+1990-02-13,62.25,62.38,61.25,62.13,20540400,2.83
+1990-02-12,63.00,63.13,62.13,62.25,15488400,2.84
+1990-02-09,63.00,63.75,62.75,63.25,13785600,2.88
+1990-02-08,63.00,63.13,62.63,63.00,16513200,2.87
+1990-02-07,61.75,63.00,61.63,62.63,18704400,2.85
+1990-02-06,61.88,62.50,61.63,62.00,14389200,2.83
+1990-02-05,61.63,62.00,61.50,61.75,9134400,2.81
+1990-02-02,61.75,62.88,61.75,61.75,15302400,2.81
+1990-02-01,62.25,62.38,61.63,61.75,14457600,2.81
+1990-01-31,62.25,62.50,61.75,62.25,18981600,2.84
+1990-01-30,62.13,62.25,60.75,61.75,23202000,2.81
+1990-01-29,62.75,63.13,61.50,61.75,22299600,2.81
+1990-01-26,62.75,63.13,60.75,62.50,26637600,2.85
+1990-01-25,63.38,63.38,61.88,62.00,18345600,2.83
+1990-01-24,62.75,63.75,61.25,63.25,32666400,2.88
+1990-01-23,63.50,63.88,62.63,62.75,35374800,2.86
+1990-01-22,64.75,64.87,62.75,62.88,21438000,2.87
+1990-01-19,64.00,65.00,63.88,64.87,23096400,2.96
+1990-01-18,62.38,64.12,62.38,63.63,19701600,2.90
+1990-01-17,63.25,63.63,62.75,63.00,19717200,2.87
+1990-01-16,62.00,63.38,61.50,63.25,22753200,2.88
+1990-01-15,62.75,62.88,62.25,62.63,20614800,2.85
+1990-01-12,63.50,64.00,62.88,63.13,23700000,2.88
+1990-01-11,65.12,65.25,64.62,64.75,15507600,2.95
+1990-01-10,64.75,64.87,63.63,64.75,20547600,2.95
+1990-01-09,65.75,66.25,64.62,64.62,13714800,2.95
+1990-01-08,65.00,66.12,64.75,66.00,15004800,3.01
+1990-01-05,65.75,66.75,65.50,65.62,18596400,2.99
+1990-01-04,66.25,66.62,65.50,66.25,17923200,3.02
+1990-01-03,66.75,66.87,66.25,66.62,19863600,3.04
+1990-01-02,64.62,67.00,64.12,66.75,22106400,3.04
+1989-12-29,64.25,64.50,64.00,64.50,9110400,2.94
+1989-12-28,63.63,64.00,62.75,64.00,6642000,2.92
+1989-12-27,63.63,64.00,63.50,63.75,8349600,2.91
+1989-12-26,63.63,63.75,63.25,63.38,4447200,2.89
+1989-12-22,62.63,63.75,62.63,63.75,9507600,2.91
+1989-12-21,62.63,63.00,62.50,62.88,10420800,2.87
+1989-12-20,62.75,63.13,62.25,62.38,17403600,2.84
+1989-12-19,62.75,63.50,61.63,62.75,23722800,2.86
+1989-12-18,64.00,64.75,62.00,62.63,17322000,2.85
+1989-12-15,64.50,64.50,63.25,64.25,37831200,2.93
+1989-12-14,64.25,64.62,64.12,64.37,17368800,2.93
+1989-12-13,64.37,64.62,64.12,64.25,16820400,2.93
+1989-12-12,63.50,64.50,63.38,64.25,12466800,2.93
+1989-12-11,63.13,63.25,62.63,63.13,11346000,2.88
+1989-12-08,63.63,63.75,62.88,63.25,10551600,2.88
+1989-12-07,63.25,63.63,62.88,63.38,11667600,2.89
+1989-12-06,63.63,63.88,63.25,63.38,15189600,2.89
+1989-12-05,63.13,64.00,63.13,63.38,18340800,2.89
+1989-12-04,62.88,63.38,62.75,63.13,17648400,2.88
+1989-12-01,62.25,63.50,62.25,63.25,27218400,2.86
+1989-11-30,61.75,62.13,61.50,62.00,18382800,2.80
+1989-11-29,61.63,62.00,61.50,61.50,12283200,2.78
+1989-11-28,61.25,62.25,60.38,61.75,24835200,2.79
+1989-11-27,60.13,61.38,60.00,61.38,28174800,2.78
+1989-11-24,60.00,60.63,60.00,60.13,10644000,2.72
+1989-11-22,59.50,60.13,59.25,60.13,18190800,2.72
+1989-11-21,59.25,59.63,59.00,59.63,14704800,2.70
+1989-11-20,59.13,59.38,58.63,59.13,23119200,2.67
+1989-11-17,57.50,60.00,57.38,59.50,37401600,2.69
+1989-11-16,56.88,57.50,56.75,57.50,17396400,2.60
+1989-11-15,55.88,56.88,55.75,56.75,16123200,2.57
+1989-11-14,55.75,55.88,55.00,55.50,8901600,2.51
+1989-11-13,55.00,56.00,54.75,55.75,13594800,2.52
+1989-11-10,54.63,54.75,54.38,54.63,5692800,2.47
+1989-11-09,54.25,54.75,54.00,54.25,8097600,2.45
+1989-11-08,53.63,54.75,53.63,54.50,16732800,2.47
+1989-11-07,53.00,54.00,52.75,53.50,16345200,2.42
+1989-11-06,53.63,53.75,53.00,53.00,15024000,2.40
+1989-11-03,54.13,54.38,53.63,53.88,14686800,2.44
+1989-11-02,55.38,55.38,54.00,54.25,19326000,2.45
+1989-11-01,55.38,55.63,55.13,55.38,11059200,2.51
+1989-10-31,54.25,55.63,54.25,55.38,12931200,2.51
+1989-10-30,53.50,54.50,53.50,54.00,9789600,2.44
+1989-10-27,54.00,54.13,52.75,53.63,22124400,2.43
+1989-10-26,55.00,55.13,54.13,54.38,14102400,2.46
+1989-10-25,55.38,55.75,55.13,55.25,12440400,2.50
+1989-10-24,55.63,55.88,54.63,55.75,24765600,2.52
+1989-10-23,56.63,57.00,55.88,56.00,12348000,2.53
+1989-10-20,56.50,56.75,56.00,56.63,20653200,2.56
+1989-10-19,56.63,57.13,56.38,56.63,17692800,2.56
+1989-10-18,56.25,56.88,55.38,56.38,14212800,2.55
+1989-10-17,56.38,56.63,55.63,56.50,24579600,2.56
+1989-10-16,54.38,56.88,53.38,56.50,54259200,2.56
+1989-10-13,57.63,58.38,53.25,54.38,34014000,2.46
+1989-10-12,57.88,58.13,57.63,57.88,11161200,2.62
+1989-10-11,58.38,58.38,57.75,58.13,8475600,2.63
+1989-10-10,58.63,59.00,58.25,58.38,12183600,2.64
+1989-10-09,58.88,58.88,58.25,58.50,6298800,2.65
+1989-10-06,58.50,58.88,58.13,58.88,20410800,2.66
+1989-10-05,58.75,58.88,57.88,58.38,14632800,2.64
+1989-10-04,58.88,59.25,58.38,58.88,28287600,2.66
+1989-10-03,57.88,58.50,57.63,58.50,28412400,2.65
+1989-10-02,56.88,57.75,56.50,57.75,13316400,2.61
+1989-09-29,56.88,57.75,56.50,56.50,17209200,2.56
+1989-09-28,56.00,57.00,55.75,57.00,13363200,2.58
+1989-09-27,55.38,56.13,55.00,56.00,12003600,2.53
+1989-09-26,55.63,56.38,55.25,55.50,12051600,2.51
+1989-09-25,56.00,56.00,55.13,55.38,9609600,2.51
+1989-09-22,55.50,56.25,55.25,55.88,10551600,2.53
+1989-09-21,56.25,56.50,54.75,55.50,12675600,2.51
+1989-09-20,56.75,57.00,56.13,56.38,11520000,2.53
+1989-09-19,57.75,58.00,56.88,57.00,9204000,2.56
+1989-09-18,57.38,57.75,57.25,57.63,11479200,2.59
+1989-09-15,56.25,57.25,55.75,57.25,32842800,2.57
+1989-09-14,55.88,56.25,55.38,55.88,18012000,2.51
+1989-09-13,56.50,57.13,55.25,55.50,21958800,2.49
+1989-09-12,56.38,57.25,56.38,56.88,10395600,2.55
+1989-09-11,56.50,56.75,55.63,56.63,17293200,2.54
+1989-09-08,56.63,56.88,55.75,56.50,17494800,2.54
+1989-09-07,57.50,57.50,56.38,56.63,11269200,2.54
+1989-09-06,58.25,58.25,57.25,57.25,11373600,2.57
+1989-09-05,58.13,58.50,57.88,58.25,14354400,2.62
+1989-09-01,57.38,58.38,57.38,58.25,11650800,2.62
+1989-08-31,57.63,57.75,57.25,57.63,8815200,2.59
+1989-08-30,58.13,58.63,57.25,58.13,15656400,2.61
+1989-08-29,58.75,58.88,57.75,58.25,11710800,2.62
+1989-08-28,58.25,58.75,58.00,58.75,9181200,2.64
+1989-08-25,58.13,59.00,58.00,58.63,18104400,2.63
+1989-08-24,57.00,58.25,56.88,58.13,22278000,2.61
+1989-08-23,56.63,57.13,56.13,57.00,9910800,2.56
+1989-08-22,56.25,56.50,55.63,56.38,13839600,2.53
+1989-08-21,57.63,57.88,56.50,56.50,14594400,2.54
+1989-08-18,57.50,58.13,57.38,58.00,18700800,2.60
+1989-08-17,57.38,57.75,56.75,57.75,13236000,2.59
+1989-08-16,57.50,57.75,57.38,57.50,8935200,2.58
+1989-08-15,56.88,57.50,56.75,57.13,10917600,2.57
+1989-08-14,57.00,57.75,56.13,56.63,14964000,2.54
+1989-08-11,58.88,59.00,56.75,57.63,25256400,2.59
+1989-08-10,58.50,58.63,57.75,58.38,14605200,2.62
+1989-08-09,58.63,59.13,58.13,58.38,22848000,2.62
+1989-08-08,58.75,59.13,58.50,58.50,21170400,2.63
+1989-08-07,56.75,59.00,56.75,59.00,28707600,2.65
+1989-08-04,56.75,57.38,56.75,56.88,12182400,2.55
+1989-08-03,56.75,57.38,56.63,57.25,11254800,2.57
+1989-08-02,56.88,57.00,56.38,57.00,11811600,2.56
+1989-08-01,58.50,58.75,56.75,56.88,25170000,2.55
+1989-07-31,57.63,58.50,57.38,58.50,15087600,2.63
+1989-07-28,57.25,58.00,57.13,57.50,14926800,2.58
+1989-07-27,57.00,57.50,57.00,57.50,16159200,2.58
+1989-07-26,56.13,57.00,55.88,56.88,12830400,2.55
+1989-07-25,56.50,57.25,55.50,56.38,19107600,2.53
+1989-07-24,56.50,56.88,56.00,56.38,13850400,2.53
+1989-07-21,55.38,56.88,55.25,56.88,26203200,2.55
+1989-07-20,56.13,56.88,55.50,55.75,23770800,2.50
+1989-07-19,54.63,56.25,54.63,56.25,28410000,2.53
+1989-07-18,54.75,54.88,54.13,54.25,9756000,2.44
+1989-07-17,54.50,54.75,54.13,54.63,13701600,2.45
+1989-07-14,54.63,54.88,53.25,54.63,21051600,2.45
+1989-07-13,54.25,54.50,54.13,54.38,10976400,2.44
+1989-07-12,54.00,54.75,53.63,54.38,14816400,2.44
+1989-07-11,54.00,54.13,53.75,53.88,14666400,2.42
+1989-07-10,53.13,53.75,53.00,53.75,11796000,2.41
+1989-07-07,52.38,53.50,52.00,53.13,13225200,2.39
+1989-07-06,52.50,52.63,51.63,52.13,9128400,2.34
+1989-07-05,51.88,52.75,51.38,52.25,11884800,2.35
+1989-07-03,51.88,52.25,51.63,52.13,5283600,2.34
+1989-06-30,52.38,52.50,51.38,51.63,22046400,2.32
+1989-06-29,53.00,53.00,52.38,52.38,14229600,2.35
+1989-06-28,53.75,54.00,52.88,53.38,14151600,2.40
+1989-06-27,54.25,54.75,53.75,53.75,10776000,2.41
+1989-06-26,54.75,54.88,54.00,54.13,10892400,2.43
+1989-06-23,54.25,54.88,53.75,54.75,20727600,2.46
+1989-06-22,52.88,53.88,52.75,53.63,15481200,2.41
+1989-06-21,53.63,53.75,52.75,53.25,11865600,2.39
+1989-06-20,53.75,54.00,53.25,53.38,10719600,2.40
+1989-06-19,53.13,53.75,53.00,53.75,9013200,2.41
+1989-06-16,52.13,53.38,52.13,53.38,35316000,2.40
+1989-06-15,53.25,53.50,52.25,52.50,14985600,2.36
+1989-06-14,53.00,53.38,52.38,53.25,18418800,2.39
+1989-06-13,53.75,53.75,52.38,53.00,41160000,2.38
+1989-06-12,54.50,54.63,53.75,54.25,11893200,2.44
+1989-06-09,54.75,55.00,54.13,54.63,15277200,2.45
+1989-06-08,55.63,55.63,54.38,54.50,17563200,2.45
+1989-06-07,55.25,55.88,55.13,55.50,11614800,2.49
+1989-06-06,55.00,55.13,54.25,55.00,18806400,2.47
+1989-06-05,55.75,55.75,55.13,55.13,19431600,2.46
+1989-06-02,55.75,56.25,55.50,55.75,18786000,2.49
+1989-06-01,54.63,55.25,54.50,55.13,14882400,2.46
+1989-05-31,54.25,54.88,54.13,54.63,19243200,2.44
+1989-05-30,54.50,55.00,53.75,54.00,19750800,2.41
+1989-05-26,53.00,54.38,52.88,54.25,18546000,2.42
+1989-05-25,53.50,54.25,52.75,52.75,17025600,2.35
+1989-05-24,52.75,53.75,52.75,53.63,21015600,2.39
+1989-05-23,53.38,53.38,52.63,52.88,29679600,2.36
+1989-05-22,54.25,54.38,53.00,53.63,31564800,2.39
+1989-05-19,53.38,54.13,53.38,53.88,59074800,2.40
+1989-05-18,52.88,53.50,52.75,53.25,32150400,2.37
+1989-05-17,52.00,53.25,51.75,52.88,30798000,2.36
+1989-05-16,51.75,52.25,51.50,51.75,27525600,2.31
+1989-05-15,51.38,52.25,51.25,52.25,33324000,2.33
+1989-05-12,50.63,51.13,50.50,51.00,47877600,2.27
+1989-05-11,48.50,49.50,48.38,49.00,25414800,2.18
+1989-05-10,47.50,47.88,47.13,47.88,12984000,2.13
+1989-05-09,47.75,47.88,47.13,47.38,13519200,2.11
+1989-05-08,47.88,47.88,47.00,47.63,13924800,2.12
+1989-05-05,48.75,49.00,47.63,47.75,13488000,2.13
+1989-05-04,48.63,48.75,48.13,48.50,7077600,2.16
+1989-05-03,48.75,49.00,48.50,48.63,9722400,2.17
+1989-05-02,48.75,49.25,48.75,48.88,16587600,2.18
+1989-05-01,48.50,48.75,48.38,48.75,9920400,2.17
+1989-04-28,48.88,49.25,48.75,48.88,18717600,2.18
+1989-04-27,48.00,49.13,47.88,48.63,26008800,2.17
+1989-04-26,48.13,48.25,47.88,48.00,11366400,2.14
+1989-04-25,48.38,48.50,47.88,47.88,14584800,2.13
+1989-04-24,48.13,48.38,47.75,48.00,12408000,2.14
+1989-04-21,47.75,48.63,47.63,48.38,20688000,2.16
+1989-04-20,48.00,48.13,47.25,47.88,15192000,2.13
+1989-04-19,47.88,48.63,47.88,47.88,22790400,2.13
+1989-04-18,47.75,48.38,47.75,48.38,25675200,2.16
+1989-04-17,46.75,47.50,46.75,47.13,16182000,2.10
+1989-04-14,46.00,47.00,45.75,47.00,30859200,2.09
+1989-04-13,44.88,45.25,44.63,45.25,13998000,2.02
+1989-04-12,45.13,45.50,44.75,45.00,11812800,2.01
+1989-04-11,45.00,45.38,45.00,45.25,10450800,2.02
+1989-04-10,45.13,45.38,44.88,45.13,6225600,2.01
+1989-04-07,44.50,45.38,44.50,45.13,12098400,2.01
+1989-04-06,44.63,45.63,44.50,44.75,8373600,1.99
+1989-04-05,45.00,45.13,44.75,45.00,8856000,2.01
+1989-04-04,45.00,45.25,44.63,45.00,10549200,2.01
+1989-04-03,44.63,45.50,44.63,45.13,13268400,2.01
+1989-03-31,44.63,44.75,43.75,44.50,10202400,1.98
+1989-03-30,45.00,45.00,44.38,44.50,12187200,1.98
+1989-03-29,44.25,45.00,44.13,44.88,14180400,2.00
+1989-03-28,44.25,44.63,44.13,44.25,15357600,1.97
+1989-03-27,43.88,44.25,43.75,44.00,14689200,1.96
+1989-03-23,44.88,45.00,43.88,44.00,21728400,1.96
+1989-03-22,45.00,45.13,43.75,45.00,11931600,2.01
+1989-03-21,45.00,45.13,44.88,45.00,8140800,2.01
+1989-03-20,44.88,45.63,44.38,44.75,15891600,1.99
+1989-03-17,45.00,45.38,44.88,44.88,38227200,2.00
+1989-03-16,46.00,46.63,45.88,46.50,21754800,2.07
+1989-03-15,45.88,46.13,45.63,45.88,15993600,2.05
+1989-03-14,45.75,46.00,45.50,45.75,12651600,2.04
+1989-03-13,44.88,45.75,44.88,45.63,15814800,2.03
+1989-03-10,45.38,45.38,44.63,45.00,18688800,2.01
+1989-03-09,45.50,45.88,45.50,45.50,15861600,2.03
+1989-03-08,45.13,45.75,44.88,45.38,15391200,2.02
+1989-03-07,44.88,45.50,44.88,45.13,16768800,2.01
+1989-03-06,45.13,45.13,44.50,44.88,15476400,2.00
+1989-03-03,45.00,45.13,44.75,44.75,9469200,1.99
+1989-03-02,44.88,45.25,44.63,45.00,19573200,2.01
+1989-03-01,45.63,45.88,44.75,45.00,17971200,2.01
+1989-02-28,46.13,46.25,45.25,45.75,14089200,2.02
+1989-02-27,45.25,46.25,45.13,46.00,13851600,2.03
+1989-02-24,46.13,46.25,45.25,45.25,16293600,2.00
+1989-02-23,45.63,46.25,45.50,46.13,13396800,2.04
+1989-02-22,47.00,47.13,45.50,45.63,22212000,2.02
+1989-02-21,47.00,47.13,46.50,47.00,10478400,2.08
+1989-02-17,46.13,47.38,46.13,46.88,17001600,2.07
+1989-02-16,46.38,46.50,46.00,46.00,11368800,2.03
+1989-02-15,45.50,46.38,45.50,46.25,15187200,2.04
+1989-02-14,46.50,46.50,45.50,45.63,14205600,2.02
+1989-02-13,46.00,46.63,46.00,46.13,15098400,2.04
+1989-02-10,46.63,47.00,46.25,46.25,16322400,2.04
+1989-02-09,47.25,47.75,46.88,47.00,15321600,2.08
+1989-02-08,47.88,48.63,47.38,47.50,16000800,2.10
+1989-02-07,47.88,48.75,47.88,48.38,22741200,2.14
+1989-02-06,47.88,48.00,47.38,48.00,13576800,2.12
+1989-02-03,48.00,48.38,47.75,47.88,12172800,2.12
+1989-02-02,48.38,48.38,47.75,48.13,13380000,2.13
+1989-02-01,48.38,49.00,48.13,48.25,24943200,2.13
+1989-01-31,48.00,48.50,47.63,48.38,21663600,2.14
+1989-01-30,47.50,48.13,47.25,48.00,26506800,2.12
+1989-01-27,47.38,48.13,47.38,47.38,48668400,2.09
+1989-01-26,45.88,47.13,45.75,46.88,27924000,2.07
+1989-01-25,46.00,46.13,45.63,45.88,16306800,2.03
+1989-01-24,45.25,45.88,45.13,45.88,16221600,2.03
+1989-01-23,45.50,45.88,45.13,45.25,13154400,2.00
+1989-01-20,45.75,45.75,45.25,45.50,13249200,2.01
+1989-01-19,46.00,46.13,45.63,45.75,24573600,2.02
+1989-01-18,45.38,45.88,45.13,45.88,24967200,2.03
+1989-01-17,44.88,45.38,44.75,45.25,12436800,2.00
+1989-01-16,44.88,45.13,44.88,44.88,8546400,1.98
+1989-01-13,45.00,45.13,44.75,45.00,9842400,1.99
+1989-01-12,44.25,45.38,44.25,45.00,25462800,1.99
+1989-01-11,44.25,44.50,44.00,44.38,11024400,1.96
+1989-01-10,44.63,44.63,44.13,44.38,14943600,1.96
+1989-01-09,44.25,44.63,44.13,44.63,20652000,1.97
+1989-01-06,45.00,45.25,44.63,44.63,19860000,1.97
+1989-01-05,44.75,45.25,44.63,44.63,19935600,1.97
+1989-01-04,44.38,44.75,44.13,44.75,12968400,1.98
+1989-01-03,44.63,44.63,43.50,44.00,21032400,1.94
+1988-12-30,45.00,45.13,44.25,44.75,6848400,1.98
+1988-12-29,44.75,45.13,44.75,45.13,7872000,1.99
+1988-12-28,45.00,45.00,44.50,44.75,6445200,1.98
+1988-12-27,45.13,45.25,44.75,44.75,6360000,1.98
+1988-12-23,45.25,45.63,45.13,45.25,4824000,2.00
+1988-12-22,45.63,45.75,45.13,45.13,14643600,1.99
+1988-12-21,45.88,46.13,45.00,45.38,17815200,2.00
+1988-12-20,46.13,46.63,45.75,45.75,22695600,2.02
+1988-12-19,44.88,46.00,44.88,46.00,24536400,2.03
+1988-12-16,44.88,45.00,44.63,45.00,26180400,1.99
+1988-12-15,45.00,45.25,44.50,44.75,15126000,1.98
+1988-12-14,45.50,45.75,44.88,45.00,16210800,1.99
+1988-12-13,45.63,45.88,45.13,45.88,18231600,2.03
+1988-12-12,46.00,46.38,45.63,46.00,17456400,2.03
+1988-12-09,46.13,46.25,45.50,45.88,18157200,2.03
+1988-12-08,45.50,46.38,45.25,46.25,26920800,2.04
+1988-12-07,45.63,45.75,45.38,45.75,19120800,2.02
+1988-12-06,45.00,45.63,44.75,45.63,18067200,2.02
+1988-12-05,44.13,45.13,44.13,44.75,17730000,1.98
+1988-12-02,43.63,44.25,43.50,43.88,16077600,1.94
+1988-12-01,45.00,45.00,44.50,44.50,15795600,1.95
+1988-11-30,44.63,45.38,44.00,45.00,18070800,1.97
+1988-11-29,44.00,44.88,43.88,44.75,16748400,1.96
+1988-11-28,43.75,44.38,43.50,44.13,11899200,1.93
+1988-11-25,43.88,44.00,43.63,43.75,8626800,1.92
+1988-11-23,44.00,44.75,43.75,44.38,12364800,1.95
+1988-11-22,43.50,44.00,43.38,44.00,13258800,1.93
+1988-11-21,43.63,43.75,43.00,43.75,12259200,1.92
+1988-11-18,43.50,44.00,43.25,43.88,16119600,1.92
+1988-11-17,43.00,43.38,42.63,43.38,16489200,1.90
+1988-11-16,44.13,44.25,42.13,42.50,25972800,1.86
+1988-11-15,44.38,44.50,44.00,44.00,16765200,1.93
+1988-11-14,44.75,45.00,44.13,44.25,20786400,1.94
+1988-11-11,45.25,45.38,44.50,44.50,20172000,1.95
+1988-11-10,44.38,45.75,44.38,45.75,22444800,2.01
+1988-11-09,44.50,44.75,44.13,44.63,18429600,1.96
+1988-11-08,43.88,45.13,43.88,44.75,21303600,1.96
+1988-11-07,43.25,43.63,43.13,43.63,10941600,1.91
+1988-11-04,43.75,44.38,43.38,43.38,12370800,1.90
+1988-11-03,44.75,44.88,44.13,44.25,16183200,1.94
+1988-11-02,44.13,44.75,44.00,44.63,24915600,1.96
+1988-11-01,43.63,44.13,43.50,43.75,13339200,1.92
+1988-10-31,43.50,43.88,43.25,43.63,10224000,1.91
+1988-10-28,43.75,44.00,43.50,43.50,11126400,1.91
+1988-10-27,44.25,44.38,43.50,43.50,15499200,1.91
+1988-10-26,44.75,44.75,44.25,44.63,10814400,1.96
+1988-10-25,44.63,44.88,44.25,44.63,12867600,1.96
+1988-10-24,44.88,45.25,44.50,44.50,13723200,1.95
+1988-10-21,44.63,45.00,44.25,44.88,26104800,1.97
+1988-10-20,43.88,45.00,43.75,45.00,16783200,1.97
+1988-10-19,44.75,45.00,43.25,44.13,24496800,1.93
+1988-10-18,44.00,44.88,43.75,44.63,19551600,1.96
+1988-10-17,43.50,44.00,43.38,43.88,12330000,1.92
+1988-10-14,43.50,43.75,43.00,43.50,13610400,1.91
+1988-10-13,42.88,43.63,42.88,43.25,10292400,1.90
+1988-10-12,43.38,43.50,42.88,43.00,14258400,1.88
+1988-10-11,43.88,44.00,43.63,43.88,11978400,1.92
+1988-10-10,43.75,44.25,43.25,44.13,13249200,1.93
+1988-10-07,43.13,44.00,42.88,44.00,25215600,1.93
+1988-10-06,42.75,42.88,42.63,42.88,9453600,1.88
+1988-10-05,42.88,43.13,42.63,43.00,12240000,1.88
+1988-10-04,43.13,43.38,42.63,42.88,9537600,1.88
+1988-10-03,43.38,43.50,42.88,43.25,11110800,1.90
+1988-09-30,43.75,44.00,43.25,43.38,15806400,1.90
+1988-09-29,43.38,43.75,43.13,43.75,14592000,1.92
+1988-09-28,43.00,43.38,42.88,43.25,10113600,1.90
+1988-09-27,42.88,43.13,42.75,42.88,10644000,1.88
+1988-09-26,43.00,43.13,42.63,42.63,8442000,1.87
+1988-09-23,42.88,43.25,42.75,43.13,10982400,1.89
+1988-09-22,43.13,43.25,42.75,42.88,12846000,1.88
+1988-09-21,42.75,43.13,42.75,43.00,12583200,1.88
+1988-09-20,43.00,43.25,42.88,43.13,20614800,1.87
+1988-09-19,43.00,43.25,42.75,43.13,17818800,1.87
+1988-09-16,42.25,43.50,42.25,43.25,37678800,1.88
+1988-09-15,42.50,42.88,42.25,42.25,20224800,1.84
+1988-09-14,42.63,42.75,42.13,42.38,14764800,1.84
+1988-09-13,42.13,42.50,41.88,42.38,16959600,1.84
+1988-09-12,42.25,42.88,42.25,42.50,17508000,1.85
+1988-09-09,41.38,42.25,41.00,42.00,16321200,1.83
+1988-09-08,41.25,41.75,41.13,41.38,11959200,1.80
+1988-09-07,41.63,41.75,41.13,41.50,14461200,1.80
+1988-09-06,40.88,41.38,40.88,41.25,13724400,1.79
+1988-09-02,40.38,41.13,40.25,40.88,19872000,1.78
+1988-09-01,40.13,40.25,39.38,39.88,13220400,1.73
+1988-08-31,40.50,40.63,40.25,40.38,11230800,1.76
+1988-08-30,40.13,40.50,39.88,40.50,6896400,1.76
+1988-08-29,39.75,40.25,39.75,40.25,8391600,1.75
+1988-08-26,39.88,40.00,39.50,39.75,8852400,1.73
+1988-08-25,39.63,40.25,39.38,40.13,13680000,1.74
+1988-08-24,39.25,40.00,39.13,40.00,12776400,1.74
+1988-08-23,39.38,39.50,39.00,39.13,15109200,1.70
+1988-08-22,39.75,39.88,39.13,39.13,12998400,1.70
+1988-08-19,40.25,40.25,39.50,39.75,15018000,1.73
+1988-08-18,40.13,40.50,40.00,40.00,9652800,1.74
+1988-08-17,39.88,40.38,39.75,40.25,12157200,1.75
+1988-08-16,39.25,40.50,39.25,39.75,23577600,1.73
+1988-08-15,40.25,40.25,39.50,39.50,17604000,1.72
+1988-08-12,40.00,40.63,39.88,40.25,14511600,1.75
+1988-08-11,40.25,40.50,39.88,40.00,26250000,1.74
+1988-08-10,40.50,40.75,39.88,40.13,28244400,1.74
+1988-08-09,41.88,41.88,40.63,40.88,24493200,1.78
+1988-08-08,41.63,42.38,41.50,41.50,8950800,1.80
+1988-08-05,41.63,41.88,41.50,41.75,8167200,1.81
+1988-08-04,42.63,42.63,42.00,42.00,9248400,1.83
+1988-08-03,42.25,42.50,42.00,42.25,11673600,1.84
+1988-08-02,42.75,43.13,42.00,42.38,12942000,1.84
+1988-08-01,42.50,42.88,42.38,42.63,8550000,1.85
+1988-07-29,42.00,42.88,41.63,42.75,18440400,1.86
+1988-07-28,40.75,42.25,40.63,41.88,15628800,1.82
+1988-07-27,41.63,41.75,40.50,40.63,13668000,1.77
+1988-07-26,41.63,41.75,41.50,41.50,13494000,1.80
+1988-07-25,41.25,42.00,41.00,41.75,11277600,1.81
+1988-07-22,42.00,42.25,40.75,41.25,19699200,1.79
+1988-07-21,42.75,42.88,42.00,42.00,12240000,1.83
+1988-07-20,43.00,43.00,42.63,43.00,9337200,1.87
+1988-07-19,43.13,43.38,42.25,42.50,12954000,1.85
+1988-07-18,43.63,43.63,42.88,43.00,11210400,1.87
+1988-07-15,43.50,43.88,43.13,43.75,16219200,1.90
+1988-07-14,43.00,43.63,42.75,43.25,9601200,1.88
+1988-07-13,42.63,43.25,42.13,43.25,20472000,1.88
+1988-07-12,43.75,43.75,42.38,42.63,17905200,1.85
+1988-07-11,43.50,44.00,43.38,43.75,9663600,1.90
+1988-07-08,44.00,44.50,43.13,43.25,18412800,1.88
+1988-07-07,43.13,44.13,42.75,44.13,15579600,1.92
+1988-07-06,44.63,44.75,42.25,43.25,20668800,1.88
+1988-07-05,43.63,44.50,43.50,44.50,16611600,1.93
+1988-07-01,44.13,44.25,43.25,43.88,10285200,1.91
+1988-06-30,43.38,43.88,43.13,43.88,12148800,1.91
+1988-06-29,43.38,43.50,41.88,43.00,11101200,1.87
+1988-06-28,42.75,43.63,42.63,43.38,11337600,1.89
+1988-06-27,43.63,43.75,42.50,42.63,12290400,1.85
+1988-06-24,43.88,44.13,43.63,43.75,9700800,1.90
+1988-06-23,43.75,43.88,43.25,43.63,11216400,1.90
+1988-06-22,44.00,44.25,43.75,43.75,23403600,1.90
+1988-06-21,43.25,43.50,42.25,43.50,16501200,1.89
+1988-06-20,43.00,43.25,42.63,43.13,10549200,1.87
+1988-06-17,43.38,43.38,42.50,43.25,30348000,1.88
+1988-06-16,43.13,43.50,42.38,43.25,21188400,1.88
+1988-06-15,43.75,43.75,43.13,43.50,11337600,1.89
+1988-06-14,44.00,44.50,43.63,43.75,30328800,1.90
+1988-06-13,43.25,43.38,43.00,43.38,8899200,1.89
+1988-06-10,43.25,43.63,42.63,43.00,15556800,1.87
+1988-06-09,43.50,43.88,43.00,43.13,20760000,1.87
+1988-06-08,42.50,43.75,42.25,43.63,28528800,1.90
+1988-06-07,42.38,42.63,41.88,42.25,17643600,1.84
+1988-06-06,42.75,42.75,42.13,42.75,11962800,1.84
+1988-06-03,42.50,42.75,42.00,42.63,14880000,1.84
+1988-06-02,42.13,43.13,42.13,42.25,26868000,1.82
+1988-06-01,42.00,42.88,41.75,42.50,30474000,1.83
+1988-05-31,40.25,42.25,40.13,42.00,20442000,1.81
+1988-05-27,39.88,40.13,39.88,40.00,6756000,1.72
+1988-05-26,39.75,40.13,39.75,40.00,7443600,1.72
+1988-05-25,40.38,40.38,39.88,39.88,10411200,1.72
+1988-05-24,39.75,40.13,39.50,40.13,11228400,1.73
+1988-05-23,40.13,40.25,39.63,39.63,8858400,1.71
+1988-05-20,40.50,40.63,40.00,40.25,12745200,1.74
+1988-05-19,39.13,40.50,38.88,40.38,23114400,1.74
+1988-05-18,40.00,40.25,39.13,39.38,14773200,1.70
+1988-05-17,40.50,40.88,39.38,39.88,21638400,1.72
+1988-05-16,39.63,40.50,39.63,40.50,18818400,1.75
+1988-05-13,39.13,39.63,39.13,39.38,15524400,1.70
+1988-05-12,39.00,39.25,38.75,39.00,17191200,1.68
+1988-05-11,39.13,39.25,38.38,38.75,26544000,1.67
+1988-05-10,39.75,40.13,39.25,39.50,20288400,1.70
+1988-05-09,39.50,40.00,39.50,39.88,13254000,1.72
+1988-05-06,39.88,40.13,39.38,39.50,14496000,1.70
+1988-05-05,39.88,40.50,39.88,40.00,17713200,1.72
+1988-05-04,40.88,41.00,39.88,39.88,15356400,1.72
+1988-05-03,41.00,41.25,40.63,40.88,11965200,1.76
+1988-05-02,40.25,41.00,40.25,41.00,13237200,1.77
+1988-04-29,40.25,40.63,39.75,40.38,16814400,1.74
+1988-04-28,40.25,40.63,40.13,40.25,11725200,1.74
+1988-04-27,40.88,41.00,40.63,40.75,17173200,1.76
+1988-04-26,41.00,41.38,40.25,40.75,17518800,1.76
+1988-04-25,40.38,41.25,40.25,41.00,12567600,1.77
+1988-04-22,39.88,40.38,39.63,40.13,19718400,1.73
+1988-04-21,39.38,40.38,39.13,39.63,27814800,1.71
+1988-04-20,39.38,39.75,39.00,39.25,25344000,1.69
+1988-04-19,40.00,40.38,39.50,39.50,20242800,1.70
+1988-04-18,40.00,40.13,39.50,39.50,19977600,1.70
+1988-04-15,40.13,40.25,39.50,40.00,42232800,1.72
+1988-04-14,42.00,42.00,40.38,40.63,28556400,1.75
+1988-04-13,42.63,42.88,42.13,42.88,19479600,1.85
+1988-04-12,42.25,42.88,42.00,42.50,18397200,1.83
+1988-04-11,42.88,42.88,42.00,42.25,17508000,1.82
+1988-04-08,41.50,42.88,41.50,42.50,20400000,1.83
+1988-04-07,41.63,42.25,41.13,41.25,22401600,1.78
+1988-04-06,40.75,41.88,40.13,41.75,25909200,1.80
+1988-04-05,40.38,40.63,39.88,40.63,15360000,1.75
+1988-04-04,40.38,40.88,40.00,40.13,13320000,1.73
+1988-03-31,40.13,40.63,40.00,40.38,17362800,1.74
+1988-03-30,41.00,41.25,40.13,40.25,27331200,1.74
+1988-03-29,41.38,41.50,40.88,41.13,20493600,1.77
+1988-03-28,40.13,41.00,40.13,41.00,20890800,1.77
+1988-03-25,41.50,42.00,40.13,40.50,22749600,1.75
+1988-03-24,41.88,42.00,41.00,41.88,35323200,1.81
+1988-03-23,43.25,43.38,42.50,42.63,17059200,1.84
+1988-03-22,43.13,43.25,42.75,43.25,12993600,1.86
+1988-03-21,43.38,43.88,43.13,43.50,14529600,1.88
+1988-03-18,44.75,44.75,43.88,44.00,33994800,1.90
+1988-03-17,44.38,44.63,43.88,44.63,18348000,1.92
+1988-03-16,43.63,44.38,43.00,44.38,14335200,1.91
+1988-03-15,43.63,43.88,43.25,43.63,14896800,1.88
+1988-03-14,43.50,43.75,43.13,43.63,10518000,1.88
+1988-03-11,43.38,43.75,42.25,43.63,24010800,1.88
+1988-03-10,44.00,44.38,43.00,43.00,13440000,1.85
+1988-03-09,44.75,44.88,44.00,44.25,12120000,1.91
+1988-03-08,44.00,44.88,43.75,44.88,17557200,1.94
+1988-03-07,43.38,43.88,43.38,43.38,9837600,1.87
+1988-03-04,44.38,45.00,43.50,44.13,18777600,1.90
+1988-03-03,45.25,45.38,44.38,44.75,16320000,1.93
+1988-03-02,44.63,45.38,44.63,45.13,19537200,1.95
+1988-03-01,45.38,45.63,44.50,45.00,22598400,1.93
+1988-02-29,44.13,45.50,44.00,45.50,28144800,1.95
+1988-02-26,43.25,43.63,43.00,43.63,11990400,1.87
+1988-02-25,43.63,45.13,43.00,43.00,24208800,1.84
+1988-02-24,44.13,44.75,43.63,43.88,15960000,1.88
+1988-02-23,44.75,45.00,44.13,44.38,20172000,1.90
+1988-02-22,43.25,45.75,43.25,45.00,25597200,1.93
+1988-02-19,43.00,43.38,42.38,43.25,24608400,1.85
+1988-02-18,43.50,43.75,42.75,43.25,17727600,1.85
+1988-02-17,43.88,44.75,43.25,43.88,23173200,1.88
+1988-02-16,42.63,43.88,42.38,43.88,21727200,1.88
+1988-02-12,43.00,43.75,42.75,43.25,18252000,1.85
+1988-02-11,42.88,44.25,42.63,43.13,21244800,1.85
+1988-02-10,42.50,43.25,41.75,43.25,20030400,1.85
+1988-02-09,42.13,42.63,41.50,42.63,16600800,1.82
+1988-02-08,42.13,42.75,41.88,42.25,14022000,1.81
+1988-02-05,43.38,43.88,42.25,42.50,12000000,1.82
+1988-02-04,43.00,43.63,42.50,43.50,17594400,1.86
+1988-02-03,44.13,44.63,42.63,43.00,18607200,1.84
+1988-02-02,43.63,44.38,43.50,44.13,16268400,1.89
+1988-02-01,45.38,45.50,43.88,44.00,14160000,1.88
+1988-01-29,44.00,45.25,43.63,45.13,19434000,1.93
+1988-01-28,43.00,44.13,43.00,44.13,14400000,1.89
+1988-01-27,43.63,44.00,42.50,42.63,16680000,1.82
+1988-01-26,44.00,44.38,43.25,43.38,10593600,1.86
+1988-01-25,44.25,44.88,44.00,44.25,15720000,1.89
+1988-01-22,43.75,44.25,43.63,44.25,14241600,1.89
+1988-01-21,43.75,43.88,42.25,43.25,20810400,1.85
+1988-01-20,45.00,45.25,43.25,43.50,19941600,1.86
+1988-01-19,45.63,46.50,45.50,45.50,15471600,1.95
+1988-01-18,46.50,46.75,45.50,46.25,10215600,1.98
+1988-01-15,46.13,46.63,46.00,46.25,32270400,1.98
+1988-01-14,44.13,44.88,44.13,44.50,14283600,1.90
+1988-01-13,43.63,45.50,43.25,44.25,21861600,1.89
+1988-01-12,44.13,44.25,42.75,44.00,25455600,1.88
+1988-01-11,43.88,44.88,43.00,44.25,28053600,1.89
+1988-01-08,46.88,47.13,43.00,43.38,23506800,1.86
+1988-01-07,46.25,47.50,46.13,47.25,17620800,2.02
+1988-01-06,46.88,47.50,46.38,47.00,16158000,2.01
+1988-01-05,47.50,47.88,46.63,46.75,18697200,2.00
+1988-01-04,44.63,46.88,44.63,46.50,21830400,1.99
+1987-12-31,44.00,44.88,43.88,44.13,16557600,1.89
+1987-12-30,44.63,45.38,44.63,45.13,15336000,1.93
+1987-12-29,44.75,44.88,44.25,44.25,13320000,1.89
+1987-12-28,45.00,45.25,44.50,44.88,16039200,1.92
+1987-12-24,46.13,46.38,45.88,46.00,7634400,1.97
+1987-12-23,47.13,47.38,46.13,46.75,18312000,2.00
+1987-12-22,45.88,47.38,45.63,47.25,28665600,2.02
+1987-12-21,46.25,46.88,46.00,46.00,35595600,1.97
+1987-12-18,45.63,46.25,45.25,45.88,36747600,1.96
+1987-12-17,46.50,46.63,45.00,45.00,21669600,1.93
+1987-12-16,45.63,46.63,45.38,46.63,23688000,1.99
+1987-12-15,45.25,46.00,45.00,45.50,28351200,1.95
+1987-12-14,43.63,45.25,43.63,45.25,23127600,1.94
+1987-12-11,42.88,43.63,42.63,43.63,16866000,1.87
+1987-12-10,42.25,44.38,42.25,42.75,30277200,1.83
+1987-12-09,41.88,44.00,41.88,43.88,32306400,1.88
+1987-12-08,41.25,42.38,41.13,42.25,21948000,1.81
+1987-12-07,40.38,41.50,40.25,41.50,18991200,1.78
+1987-12-04,39.75,40.50,39.00,40.00,35533200,1.71
+1987-12-03,41.63,41.75,39.88,39.88,28898400,1.71
+1987-12-02,41.75,42.25,41.38,41.63,20437200,1.78
+1987-12-01,42.00,43.25,42.00,42.00,18070800,1.80
+1987-11-30,42.50,42.75,41.13,42.38,38392800,1.80
+1987-11-27,44.63,45.00,43.63,43.88,12537600,1.86
+1987-11-25,45.50,46.13,45.25,45.25,12898800,1.92
+1987-11-24,45.88,46.25,43.75,45.63,18238800,1.94
+1987-11-23,45.00,45.38,44.88,45.25,13918800,1.92
+1987-11-20,43.88,45.50,43.75,45.25,25854000,1.92
+1987-11-19,44.63,45.25,44.13,44.38,17666400,1.88
+1987-11-18,45.25,45.50,44.13,45.50,19566000,1.93
+1987-11-17,44.63,45.00,44.00,45.00,22596000,1.91
+1987-11-16,46.88,47.00,45.25,45.38,19306800,1.93
+1987-11-13,46.25,46.75,45.88,46.00,17432400,1.95
+1987-11-12,45.75,46.38,45.00,46.25,32983200,1.96
+1987-11-11,44.00,45.00,43.50,43.88,16880400,1.86
+1987-11-10,43.13,44.50,43.00,43.38,29983200,1.84
+1987-11-09,44.88,45.38,44.13,44.25,26982000,1.88
+1987-11-06,47.00,47.75,46.00,46.13,27730800,1.96
+1987-11-05,43.88,47.38,43.75,46.88,30338400,1.99
+1987-11-04,44.50,45.50,44.00,44.00,27733200,1.87
+1987-11-03,46.25,46.25,44.00,45.50,25262400,1.93
+1987-11-02,45.50,47.50,45.50,47.13,16722000,2.00
+1987-10-30,48.50,48.75,47.00,47.38,33394800,2.01
+1987-10-29,44.00,46.63,43.75,45.63,29846400,1.94
+1987-10-28,42.13,46.00,42.00,43.88,42168000,1.86
+1987-10-27,46.00,46.50,43.00,43.75,33718800,1.86
+1987-10-26,44.50,44.88,42.63,42.63,34222800,1.81
+1987-10-23,46.00,48.25,45.75,46.63,28400400,1.98
+1987-10-22,43.00,49.88,43.00,47.13,63877200,2.00
+1987-10-21,49.50,51.00,48.75,50.50,70798800,2.14
+1987-10-20,46.50,47.00,40.00,45.38,86280000,1.93
+1987-10-19,42.00,50.00,38.75,41.88,87072000,1.78
+1987-10-16,54.63,54.75,49.75,50.75,55176000,2.15
+1987-10-15,55.38,56.75,53.63,53.75,43062000,2.28
+1987-10-14,58.38,58.63,56.00,57.00,28300800,2.42
+1987-10-13,59.38,59.50,58.38,59.38,22099200,2.52
+1987-10-12,58.00,59.25,57.13,58.50,17046000,2.48
+1987-10-09,59.88,60.25,58.25,58.25,22142400,2.47
+1987-10-08,61.38,61.50,59.00,60.25,25844400,2.56
+1987-10-07,60.00,61.50,59.75,61.38,24528000,2.60
+1987-10-06,62.38,62.50,59.50,59.75,22974000,2.54
+1987-10-05,62.50,62.63,61.75,62.63,14732400,2.66
+1987-10-02,62.25,62.75,62.13,62.38,16078800,2.65
+1987-10-01,61.50,62.50,61.50,62.25,16902000,2.64
+1987-09-30,60.75,62.38,60.63,61.50,23640000,2.61
+1987-09-29,62.50,62.75,60.75,61.25,17400000,2.60
+1987-09-28,62.00,62.88,61.50,62.25,25680000,2.64
+1987-09-25,61.25,61.63,61.00,61.25,15960000,2.60
+1987-09-24,61.50,62.13,60.63,61.00,14760000,2.59
+1987-09-23,62.50,62.75,61.38,62.00,28080000,2.63
+1987-09-22,59.88,62.50,58.88,62.50,23880000,2.64
+1987-09-21,60.25,61.38,59.25,59.63,20040000,2.52
+1987-09-18,60.38,60.38,59.75,59.88,24480000,2.53
+1987-09-17,59.88,60.25,59.13,59.75,20040000,2.52
+1987-09-16,59.00,60.75,58.50,59.00,25200000,2.49
+1987-09-15,61.38,61.38,59.50,59.75,15480000,2.52
+1987-09-14,61.88,62.00,60.63,61.50,15000000,2.60
+1987-09-11,61.13,61.88,61.00,61.25,25200000,2.58
+1987-09-10,60.50,61.13,60.38,60.75,23880000,2.56
+1987-09-09,59.63,60.13,58.88,60.00,25560000,2.53
+1987-09-08,59.13,59.50,57.25,59.50,36960000,2.51
+1987-09-04,61.00,61.38,59.50,59.63,20100000,2.52
+1987-09-03,61.00,61.13,59.88,61.00,25296000,2.57
+1987-09-02,60.38,61.25,60.00,60.50,42324000,2.55
+1987-09-01,62.88,63.38,59.50,60.50,21708000,2.55
+1987-08-31,62.25,63.75,62.13,62.50,22608000,2.64
+1987-08-28,62.63,63.00,62.00,62.50,17172000,2.64
+1987-08-27,64.00,64.37,62.88,62.88,17844000,2.65
+1987-08-26,65.62,65.75,64.00,64.12,17040000,2.71
+1987-08-25,65.00,66.00,64.87,65.62,16920000,2.77
+1987-08-24,65.62,65.87,64.50,64.50,15468000,2.72
+1987-08-21,65.75,66.37,65.12,65.62,30360000,2.77
+1987-08-20,64.62,65.87,64.25,65.87,19800000,2.78
+1987-08-19,63.13,65.00,62.38,63.88,19560000,2.70
+1987-08-18,64.62,64.87,61.25,63.50,32760000,2.68
+1987-08-17,64.12,65.12,64.12,65.12,16320000,2.75
+1987-08-14,63.63,64.87,63.38,64.00,23760000,2.70
+1987-08-13,63.50,64.37,63.50,64.25,24480000,2.71
+1987-08-12,64.25,64.25,62.88,63.50,34440000,2.68
+1987-08-11,62.00,64.75,62.00,64.37,36240000,2.72
+1987-08-10,60.13,61.88,60.00,61.88,18480000,2.61
+1987-08-07,60.50,60.50,59.75,60.38,18360000,2.55
+1987-08-06,59.13,60.75,58.63,60.75,23280000,2.56
+1987-08-05,58.13,59.13,58.00,59.00,16080000,2.49
+1987-08-04,58.50,58.88,57.50,57.88,14040000,2.44
+1987-08-03,58.25,59.25,58.00,58.63,21120000,2.47
+1987-07-31,59.13,59.38,58.88,59.25,15840000,2.50
+1987-07-30,58.88,59.50,58.25,59.00,18960000,2.49
+1987-07-29,58.13,58.88,57.75,58.63,19200000,2.47
+1987-07-28,57.50,57.88,57.13,57.75,17160000,2.44
+1987-07-27,56.88,57.25,56.50,57.13,10489200,2.41
+1987-07-24,56.50,57.00,56.38,56.75,11390400,2.40
+1987-07-23,56.88,57.25,56.25,56.75,21480000,2.40
+1987-07-22,54.75,56.13,54.50,56.13,14880000,2.37
+1987-07-21,55.00,56.13,53.75,55.75,16080000,2.35
+1987-07-20,55.13,56.00,55.13,55.25,9480000,2.33
+1987-07-17,56.13,56.50,55.50,55.75,18960000,2.35
+1987-07-16,55.00,55.88,54.63,55.88,14760000,2.36
+1987-07-15,56.00,56.00,54.88,55.13,17400000,2.33
+1987-07-14,55.38,56.00,55.13,56.00,14520000,2.36
+1987-07-13,55.63,55.63,54.63,54.88,15480000,2.32
+1987-07-10,55.75,55.88,55.25,55.38,14880000,2.34
+1987-07-09,56.63,56.75,55.63,55.75,20520000,2.35
+1987-07-08,56.00,56.63,55.63,56.63,21840000,2.39
+1987-07-07,55.13,56.25,54.88,55.88,18120000,2.36
+1987-07-06,55.63,55.75,54.63,55.00,15960000,2.32
+1987-07-02,54.63,55.25,53.75,55.00,12120000,2.32
+1987-07-01,54.38,55.00,53.63,54.00,18000000,2.28
+1987-06-30,56.13,56.13,54.13,54.38,17280000,2.29
+1987-06-29,55.13,56.13,55.13,56.00,11380800,2.36
+1987-06-26,55.00,55.75,55.00,55.75,11643600,2.35
+1987-06-25,55.00,56.00,55.00,55.88,12000000,2.36
+1987-06-24,54.38,55.25,54.25,54.88,14520000,2.32
+1987-06-23,55.75,56.00,54.63,55.00,20520000,2.32
+1987-06-22,54.13,55.88,53.88,55.50,24840000,2.34
+1987-06-19,53.50,53.88,53.38,53.38,34080000,2.25
+1987-06-18,53.13,53.75,52.88,53.50,20730000,2.26
+1987-06-17,54.00,54.00,52.75,53.25,21960000,2.25
+1987-06-16,54.25,54.50,53.38,53.88,22800000,2.27
+1987-06-15,54.38,54.63,54.13,54.63,15960000,2.31
+1987-06-12,53.88,54.50,53.75,53.88,20160000,2.27
+1987-06-11,53.75,54.00,52.75,53.25,13920000,2.25
+1987-06-10,54.00,54.50,52.50,53.25,25200000,2.25
+1987-06-09,54.25,54.25,53.13,53.63,18360000,2.26
+1987-06-08,54.00,54.13,52.00,54.00,18000000,2.28
+1987-06-05,53.38,53.50,52.50,53.00,10980000,2.22
+1987-06-04,53.88,53.88,53.38,53.50,16278000,2.24
+1987-06-03,53.25,53.88,52.88,53.63,20040000,2.25
+1987-06-02,51.88,53.13,51.25,52.88,23520000,2.22
+1987-06-01,52.75,52.88,51.25,51.38,15720000,2.15
+1987-05-29,53.50,53.63,51.63,52.00,16440000,2.18
+1987-05-28,52.13,53.00,51.13,53.00,14640000,2.22
+1987-05-27,53.00,53.75,51.13,51.25,18240000,2.15
+1987-05-26,53.00,53.00,50.75,53.00,20400000,2.22
+1987-05-22,101.00,102.12,100.50,100.50,30960000,2.11
+1987-05-21,101.75,102.00,100.00,100.75,19010400,2.11
+1987-05-20,99.37,100.87,98.25,100.00,37440000,2.10
+1987-05-19,100.87,101.37,99.12,99.50,35760000,2.09
+1987-05-18,101.87,104.87,100.25,100.87,38400000,2.12
+1987-05-15,103.50,105.37,102.12,102.50,28800000,2.15
+1987-05-14,104.62,105.75,103.87,105.37,20479200,2.21
+1987-05-13,103.25,104.75,102.12,104.00,18175200,2.18
+1987-05-12,102.25,103.75,102.25,103.50,21552000,2.17
+1987-05-11,104.62,107.00,102.37,102.37,27840000,2.15
+1987-05-08,106.00,106.12,103.37,103.62,17911200,2.17
+1987-05-07,107.50,107.50,105.25,105.25,20388000,2.21
+1987-05-06,106.12,106.75,105.12,106.37,23678400,2.23
+1987-05-05,105.37,106.50,104.50,106.12,22192800,2.23
+1987-05-04,102.37,104.87,101.87,103.50,18165600,2.17
+1987-05-01,103.12,105.25,102.12,102.50,20424000,2.15
+1987-04-30,102.87,106.00,102.62,103.50,26880000,2.17
+1987-04-29,103.25,103.87,102.00,102.50,20762400,2.15
+1987-04-28,102.87,104.75,102.00,102.62,29760000,2.15
+1987-04-27,101.75,104.50,101.00,102.37,39840000,2.15
+1987-04-24,102.75,103.87,102.25,103.00,24960000,2.16
+1987-04-23,105.00,105.37,102.50,103.62,25440000,2.17
+1987-04-22,106.00,107.37,103.87,103.87,35520000,2.18
+1987-04-21,101.12,106.37,101.12,106.12,32640000,2.23
+1987-04-20,104.37,104.50,102.12,102.50,20976000,2.15
+1987-04-16,106.00,106.37,103.00,103.25,31680000,2.17
+1987-04-15,104.75,105.62,102.62,105.50,35520000,2.21
+1987-04-14,102.00,102.75,99.25,100.50,59760000,2.11
+1987-04-13,106.87,107.62,101.75,102.12,27120000,2.14
+1987-04-10,106.50,108.37,106.37,107.00,26880000,2.24
+1987-04-09,109.00,109.12,106.00,107.00,28560000,2.24
+1987-04-08,108.62,110.25,108.00,109.00,31440000,2.29
+1987-04-07,111.50,112.87,108.00,108.12,30480000,2.27
+1987-04-06,110.87,111.75,110.00,111.75,22221600,2.34
+1987-04-03,105.62,110.50,105.00,109.75,21540000,2.30
+1987-04-02,105.87,106.62,104.62,105.87,18050400,2.22
+1987-04-01,103.62,105.50,103.62,105.00,29760000,2.20
+1987-03-31,106.25,106.25,104.62,104.87,23728800,2.20
+1987-03-30,102.50,106.12,102.00,105.50,42288000,2.21
+1987-03-27,110.50,110.62,107.62,108.00,18789600,2.26
+1987-03-26,110.37,111.62,110.12,110.37,16989600,2.31
+1987-03-25,110.87,110.87,109.62,110.12,20875200,2.31
+1987-03-24,110.12,111.00,109.50,111.00,21988800,2.33
+1987-03-23,108.12,111.00,108.00,110.25,32640000,2.31
+1987-03-20,105.62,108.00,105.50,107.25,32400000,2.25
+1987-03-19,105.37,106.00,104.87,105.25,15532800,2.21
+1987-03-18,106.87,107.00,104.00,105.37,20952000,2.21
+1987-03-17,104.37,106.50,103.87,106.50,16490400,2.23
+1987-03-16,105.00,105.12,104.00,104.50,14426400,2.19
+1987-03-13,106.25,106.50,104.75,105.12,23534400,2.20
+1987-03-12,106.87,107.00,106.12,106.50,12708000,2.23
+1987-03-11,108.00,108.00,106.37,107.00,26160000,2.24
+1987-03-10,106.87,107.62,106.37,107.12,15816000,2.25
+1987-03-09,106.12,107.62,105.75,107.62,20712000,2.26
+1987-03-06,108.00,108.12,106.87,107.62,23868000,2.26
+1987-03-05,106.62,108.12,106.37,108.12,35760000,2.27
+1987-03-04,104.00,106.00,103.37,105.75,25440000,2.22
+1987-03-03,103.87,103.87,103.12,103.62,19624800,2.17
+1987-03-02,103.62,104.37,102.87,103.75,24240000,2.18
+1987-02-27,102.50,103.62,102.50,103.37,18304800,2.15
+1987-02-26,102.62,103.50,101.00,102.25,20810400,2.13
+1987-02-25,101.87,103.75,100.87,102.75,30480000,2.14
+1987-02-24,100.87,102.00,100.37,102.00,19814400,2.13
+1987-02-23,100.62,101.62,99.75,100.37,30240000,2.09
+1987-02-20,100.37,101.12,100.37,101.00,29040000,2.11
+1987-02-19,101.75,101.87,100.25,100.50,40560000,2.09
+1987-02-18,103.62,103.75,100.25,102.37,42240000,2.13
+1987-02-17,102.50,104.25,100.50,103.25,42000000,2.15
+1987-02-13,98.25,103.50,97.25,103.50,41280000,2.16
+1987-02-12,99.37,100.12,96.50,98.12,29040000,2.05
+1987-02-11,98.50,99.62,98.37,99.37,24000000,2.07
+1987-02-10,100.00,100.00,97.25,98.25,24240000,2.05
+1987-02-09,99.50,100.25,99.12,100.12,17210400,2.09
+1987-02-06,100.50,101.00,99.62,99.75,20301600,2.08
+1987-02-05,101.12,101.87,99.87,101.25,25200000,2.11
+1987-02-04,100.12,100.50,99.62,99.87,18444000,2.08
+1987-02-03,101.50,101.75,99.87,99.87,21204000,2.08
+1987-02-02,100.37,101.75,99.75,101.37,18900000,2.11
+1987-01-30,100.25,100.50,98.50,100.25,19183200,2.09
+1987-01-29,102.37,102.37,99.87,100.00,27360000,2.08
+1987-01-28,101.50,102.00,100.00,101.50,28800000,2.12
+1987-01-27,100.37,102.37,99.62,100.87,36960000,2.10
+1987-01-26,97.87,98.87,97.25,98.87,28800000,2.06
+1987-01-23,101.50,104.00,98.12,98.37,74880000,2.05
+1987-01-22,96.75,101.50,96.62,101.50,31200000,2.12
+1987-01-21,96.12,99.00,95.62,97.12,38160000,2.02
+1987-01-20,95.62,96.62,94.75,96.62,46320000,2.01
+1987-01-19,94.00,95.62,93.37,94.87,38640000,1.98
+1987-01-16,93.75,95.00,92.87,94.00,48000000,1.96
+1987-01-15,91.62,94.75,91.62,92.75,41520000,1.93
+1987-01-14,90.37,91.37,90.00,91.00,32160000,1.90
+1987-01-13,90.12,90.87,89.62,90.50,17397600,1.89
+1987-01-12,89.62,90.87,89.25,90.37,23649600,1.88
+1987-01-09,89.87,91.25,89.62,90.12,23119200,1.88
+1987-01-08,91.37,91.37,89.62,90.00,28560000,1.88
+1987-01-07,89.50,91.12,89.50,91.00,30480000,1.90
+1987-01-06,90.25,90.50,89.50,89.50,26160000,1.87
+1987-01-05,88.12,90.50,88.00,90.12,33600000,1.88
+1987-01-02,86.37,88.12,86.37,87.37,10413600,1.82
+1986-12-31,86.62,87.37,85.75,86.00,14438400,1.79
+1986-12-30,86.37,87.50,85.87,87.00,18475200,1.81
+1986-12-29,87.12,87.25,86.00,86.75,14164800,1.81
+1986-12-26,87.87,87.87,87.25,87.50,3924000,1.82
+1986-12-24,87.37,88.50,87.12,87.75,15427200,1.83
+1986-12-23,86.75,87.62,86.25,87.25,24480000,1.82
+1986-12-22,87.87,88.12,86.62,87.00,22850400,1.81
+1986-12-19,87.00,88.25,86.37,87.75,48720000,1.83
+1986-12-18,86.62,87.00,85.75,86.75,19521600,1.81
+1986-12-17,87.50,88.00,86.50,86.50,27360000,1.80
+1986-12-16,86.00,87.62,85.62,87.50,35040000,1.82
+1986-12-15,84.00,85.75,83.87,85.37,22951200,1.78
+1986-12-12,84.87,85.37,84.25,84.37,13411200,1.76
+1986-12-11,86.37,86.50,85.00,85.50,17839200,1.78
+1986-12-10,86.00,87.25,86.00,86.62,19941600,1.81
+1986-12-09,87.62,87.75,86.37,86.50,14119200,1.80
+1986-12-08,86.50,88.25,86.00,87.75,21439200,1.83
+1986-12-05,87.50,88.00,86.00,86.50,27840000,1.80
+1986-12-04,88.25,88.25,87.25,87.62,34800000,1.83
+1986-12-03,85.87,88.75,85.75,88.50,62640000,1.84
+1986-12-02,84.87,85.50,83.50,84.87,49440000,1.77
+1986-12-01,82.00,83.62,81.50,83.50,31200000,1.73
+1986-11-28,83.37,83.75,82.62,83.00,8143200,1.72
+1986-11-26,83.62,83.87,82.87,83.50,18427200,1.73
+1986-11-25,81.87,83.75,81.50,83.75,48720000,1.73
+1986-11-24,79.12,81.00,79.12,80.62,40800000,1.67
+1986-11-21,77.75,79.50,77.37,79.00,38640000,1.63
+1986-11-20,76.25,77.87,75.87,77.50,21724800,1.60
+1986-11-19,74.75,76.25,74.75,75.75,20728800,1.57
+1986-11-18,76.62,77.12,74.62,74.75,19495200,1.55
+1986-11-17,76.50,77.25,76.50,76.62,13660800,1.58
+1986-11-14,76.37,77.87,75.87,76.87,14126400,1.59
+1986-11-13,78.50,78.50,76.25,76.37,15849600,1.58
+1986-11-12,79.12,79.37,78.00,78.25,16012800,1.62
+1986-11-11,78.25,79.00,78.12,78.87,14709600,1.63
+1986-11-10,77.75,78.50,77.25,78.25,12084000,1.62
+1986-11-07,77.62,78.25,77.25,78.00,10908000,1.61
+1986-11-06,78.25,78.75,76.75,78.00,21026400,1.61
+1986-11-05,78.12,79.12,78.00,79.00,20656800,1.63
+1986-11-04,77.00,78.62,76.87,78.50,20683200,1.62
+1986-11-03,76.87,77.50,76.75,77.37,15254400,1.60
+1986-10-31,76.37,77.12,75.87,76.25,15014400,1.58
+1986-10-30,77.50,77.50,76.12,76.75,14990400,1.59
+1986-10-29,75.87,76.50,75.75,76.12,10308000,1.57
+1986-10-28,75.75,76.12,75.50,76.00,16303200,1.57
+1986-10-27,76.37,76.37,75.50,75.62,13185600,1.56
+1986-10-24,76.75,77.00,76.37,76.37,12607200,1.58
+1986-10-23,76.37,77.50,76.25,76.50,19272000,1.58
+1986-10-22,75.62,76.37,75.62,76.25,12775200,1.58
+1986-10-21,76.00,76.25,75.25,75.75,14344800,1.57
+1986-10-20,76.12,76.25,75.12,76.25,15060000,1.58
+1986-10-17,76.75,76.87,76.12,76.75,15499200,1.59
+1986-10-16,77.00,77.37,76.50,77.12,22452000,1.60
+1986-10-15,75.62,77.00,75.62,76.87,22123200,1.59
+1986-10-14,74.87,75.87,74.87,75.62,21552000,1.56
+1986-10-13,73.87,74.87,73.75,74.87,5203200,1.55
+1986-10-10,73.87,74.75,73.62,73.87,9823200,1.53
+1986-10-09,73.37,74.50,73.12,73.75,24240000,1.53
+1986-10-08,71.75,73.87,71.62,73.50,31680000,1.52
+1986-10-07,71.75,71.75,70.75,71.62,14959200,1.48
+1986-10-06,71.12,72.12,70.87,71.62,8582400,1.48
+1986-10-03,72.25,72.50,70.62,71.12,17311200,1.47
+1986-10-02,72.50,73.00,71.37,71.75,13761600,1.48
+1986-10-01,72.25,73.87,71.87,72.75,16216800,1.50
+1986-09-30,71.62,72.50,71.62,71.87,16836000,1.49
+1986-09-29,72.62,73.62,71.00,71.50,14661600,1.48
+1986-09-26,71.62,73.00,71.50,72.50,10401600,1.50
+1986-09-25,73.37,73.37,71.75,72.00,19423200,1.49
+1986-09-24,72.25,73.62,72.00,73.50,29040000,1.52
+1986-09-23,72.00,72.87,72.00,72.00,15744000,1.49
+1986-09-22,71.62,73.25,71.50,73.25,24960000,1.50
+1986-09-19,71.62,72.25,71.00,71.12,23719200,1.46
+1986-09-18,71.62,72.87,71.25,72.37,19864800,1.49
+1986-09-17,73.00,73.50,72.37,72.37,15650400,1.49
+1986-09-16,72.37,73.00,71.50,73.00,16855200,1.50
+1986-09-15,72.25,72.87,71.37,72.62,19965600,1.49
+1986-09-12,74.00,74.12,71.50,71.75,52320000,1.47
+1986-09-11,76.25,76.87,73.50,74.00,36240000,1.52
+1986-09-10,78.75,78.75,76.37,77.75,14923200,1.60
+1986-09-09,78.87,79.75,78.25,78.50,14980800,1.61
+1986-09-08,77.37,78.62,77.25,78.62,13920000,1.61
+1986-09-05,78.62,79.00,77.37,77.50,21830400,1.59
+1986-09-04,76.25,79.37,76.12,78.62,22024800,1.61
+1986-09-03,75.75,76.37,75.62,76.25,22008000,1.56
+1986-09-02,79.00,79.12,75.25,75.75,24240000,1.55
+1986-08-29,78.50,79.37,78.00,78.62,10099200,1.61
+1986-08-28,77.87,78.87,77.50,78.62,12724800,1.61
+1986-08-27,77.25,78.25,77.25,77.87,20330400,1.60
+1986-08-26,75.50,77.25,75.12,77.00,21319200,1.58
+1986-08-25,74.87,75.62,74.25,75.12,16152000,1.54
+1986-08-22,75.12,75.50,74.75,75.00,9501600,1.54
+1986-08-21,76.00,76.00,75.12,75.25,13048800,1.54
+1986-08-20,75.75,76.50,75.62,76.12,13773600,1.56
+1986-08-19,76.62,76.62,75.62,75.62,10838400,1.55
+1986-08-18,77.00,77.00,76.25,76.62,9816000,1.57
+1986-08-15,76.87,77.12,76.00,76.87,16046400,1.58
+1986-08-14,76.75,77.25,76.37,77.00,11133600,1.58
+1986-08-13,76.25,77.50,75.87,76.87,19473600,1.58
+1986-08-12,75.87,76.25,74.75,76.12,20040000,1.56
+1986-08-11,73.25,76.00,73.25,75.62,18998400,1.55
+1986-08-08,73.37,73.75,73.12,73.25,9050400,1.50
+1986-08-07,73.12,74.00,73.12,73.37,12288000,1.51
+1986-08-06,73.00,74.00,73.00,73.50,12187200,1.51
+1986-08-05,73.75,74.25,72.50,73.50,17457600,1.51
+1986-08-04,71.62,73.50,71.37,73.25,12302400,1.50
+1986-08-01,73.12,73.12,72.00,72.00,11544000,1.48
+1986-07-31,74.00,74.12,73.00,73.00,10819200,1.50
+1986-07-30,73.25,74.37,72.50,74.12,17203200,1.52
+1986-07-29,72.75,73.37,72.25,73.00,14052000,1.50
+1986-07-28,74.25,74.25,71.25,72.87,18477600,1.50
+1986-07-25,73.75,74.87,73.75,74.37,11145600,1.53
+1986-07-24,75.12,75.12,73.00,73.75,13718400,1.51
+1986-07-23,74.75,75.12,74.62,75.00,13452000,1.54
+1986-07-22,74.50,75.25,74.50,74.87,23904000,1.54
+1986-07-21,75.50,75.87,75.12,75.25,8664000,1.54
+1986-07-18,75.50,77.12,75.00,75.62,23824800,1.55
+1986-07-17,75.75,76.50,75.50,75.75,13596000,1.55
+1986-07-16,75.62,76.00,75.12,75.50,17923200,1.55
+1986-07-15,75.62,76.25,75.00,75.12,29040000,1.54
+1986-07-14,76.25,76.25,75.50,76.00,21998400,1.56
+1986-07-11,76.50,76.75,75.87,76.25,18772800,1.56
+1986-07-10,76.87,77.00,75.62,76.50,26400000,1.57
+1986-07-09,76.50,77.25,76.37,76.62,17095200,1.57
+1986-07-08,76.00,76.50,74.50,76.37,29520000,1.57
+1986-07-07,80.12,80.12,76.75,76.75,22843200,1.58
+1986-07-03,81.25,81.37,80.12,80.25,11239200,1.65
+1986-07-02,81.87,82.25,80.75,81.25,11832000,1.67
+1986-07-01,80.62,82.50,80.62,82.12,21192000,1.69
+1986-06-30,80.62,81.25,80.25,81.00,14325600,1.66
+1986-06-27,81.25,81.62,80.12,80.62,14136000,1.65
+1986-06-26,81.87,81.87,80.62,81.12,16934400,1.66
+1986-06-25,81.25,82.00,81.12,81.75,20205600,1.68
+1986-06-24,80.50,81.87,80.00,81.12,19334400,1.66
+1986-06-23,80.87,81.00,80.00,80.25,14143200,1.65
+1986-06-20,80.50,81.00,80.00,81.00,25920000,1.66
+1986-06-19,80.87,81.50,80.25,80.25,12559200,1.65
+1986-06-18,81.62,81.62,80.25,81.25,18288000,1.67
+1986-06-17,82.37,82.62,81.50,81.75,20006400,1.68
+1986-06-16,82.25,82.62,81.75,82.12,19195200,1.69
+1986-06-13,80.00,82.12,79.75,81.75,24720000,1.68
+1986-06-12,79.50,79.75,79.37,79.75,11613600,1.64
+1986-06-11,80.12,80.12,79.00,79.62,14779200,1.63
+1986-06-10,79.12,80.50,79.12,80.00,17145600,1.64
+1986-06-09,81.50,81.50,79.12,79.12,13869600,1.62
+1986-06-06,81.87,81.87,80.50,81.75,15636000,1.68
+1986-06-05,81.37,81.75,80.75,81.62,14455200,1.67
+1986-06-04,82.00,82.12,80.00,81.25,16970400,1.67
+1986-06-03,79.87,81.75,79.25,81.75,20853600,1.68
+1986-06-02,80.00,80.50,79.25,80.00,17829600,1.64
+1986-05-30,80.00,81.00,79.75,79.75,17985600,1.62
+1986-05-29,80.75,81.37,79.62,80.87,14539200,1.65
+1986-05-28,81.12,81.62,80.37,81.00,23666400,1.65
+1986-05-27,80.00,80.75,79.50,80.75,15676800,1.65
+1986-05-23,78.00,80.12,78.00,79.87,22051200,1.63
+1986-05-22,76.50,78.12,76.50,78.00,21093600,1.59
+1986-05-21,77.12,77.12,76.50,76.50,17131200,1.56
+1986-05-20,76.37,77.37,75.87,77.12,10430400,1.57
+1986-05-19,75.75,76.87,75.62,76.50,9016800,1.56
+1986-05-16,76.12,76.25,75.12,75.62,17767200,1.54
+1986-05-15,77.37,77.37,75.87,75.87,15813600,1.55
+1986-05-14,76.50,77.50,75.87,77.50,21458400,1.58
+1986-05-13,76.12,76.25,75.25,76.00,15746400,1.55
+1986-05-12,76.50,76.87,75.87,76.12,12100800,1.55
+1986-05-09,77.75,77.75,76.62,76.87,18367200,1.57
+1986-05-08,77.62,78.87,77.12,78.25,15861600,1.59
+1986-05-07,77.12,77.62,75.62,77.25,20397600,1.57
+1986-05-06,78.50,78.50,77.00,77.37,19915200,1.58
+1986-05-05,77.25,78.62,77.25,78.25,12844800,1.59
+1986-05-02,77.25,77.75,76.25,76.87,12295200,1.57
+1986-05-01,77.87,78.37,76.50,77.00,18948000,1.57
+1986-04-30,80.87,80.87,78.12,78.12,22164000,1.59
+1986-04-29,82.37,82.37,79.37,80.37,22764000,1.64
+1986-04-28,79.87,82.50,79.75,82.50,19896000,1.68
+1986-04-25,78.50,80.00,78.37,79.75,14839200,1.62
+1986-04-24,79.00,79.25,78.00,78.25,11167200,1.59
+1986-04-23,78.25,78.87,77.62,78.87,12868800,1.61
+1986-04-22,79.87,82.25,78.25,78.75,23035200,1.60
+1986-04-21,77.62,79.62,77.25,79.62,13456800,1.62
+1986-04-18,78.62,78.87,77.25,77.25,17937600,1.57
+1986-04-17,78.25,79.25,77.87,78.50,16190400,1.60
+1986-04-16,78.12,79.00,77.87,78.00,16221600,1.59
+1986-04-15,76.75,77.62,76.50,77.37,16322400,1.58
+1986-04-14,75.12,76.87,74.75,76.75,11294400,1.56
+1986-04-11,76.50,76.50,74.62,75.12,15384000,1.53
+1986-04-10,76.50,76.75,75.37,76.25,15268800,1.55
+1986-04-09,76.25,76.50,75.00,76.12,19449600,1.55
+1986-04-08,73.87,76.00,73.50,75.37,24000000,1.54
+1986-04-07,73.37,73.50,71.50,72.75,19864800,1.48
+1986-04-04,75.37,75.62,72.75,73.75,23354400,1.50
+1986-04-03,77.12,77.37,74.25,75.50,18187200,1.54
+1986-04-02,76.62,77.37,75.87,77.25,20047200,1.57
+1986-04-01,79.00,79.12,76.25,77.12,18597600,1.57
+1986-03-31,78.25,79.37,78.12,78.50,16776000,1.60
+1986-03-27,78.87,79.37,77.50,78.00,19850400,1.59
+1986-03-26,77.12,78.50,76.50,78.37,19864800,1.60
+1986-03-25,76.87,76.87,75.75,76.50,12588000,1.56
+1986-03-24,76.12,77.25,75.37,77.12,20757600,1.57
+1986-03-21,78.62,78.75,75.75,76.00,30720000,1.55
+1986-03-20,78.12,78.50,77.62,78.37,17169600,1.60
+1986-03-19,78.50,78.87,77.25,77.75,18859200,1.58
+1986-03-18,77.25,79.00,76.75,78.25,21408000,1.59
+1986-03-17,77.50,77.62,76.62,77.50,14532000,1.58
+1986-03-14,76.87,78.25,75.62,78.12,23548800,1.59
+1986-03-13,76.25,77.87,76.25,76.62,14913600,1.56
+1986-03-12,77.37,78.25,77.00,77.00,22514400,1.57
+1986-03-11,75.12,77.62,74.50,77.25,20505600,1.57
+1986-03-10,74.25,75.12,73.87,74.75,10188000,1.52
+1986-03-07,75.00,75.62,73.75,74.25,15732000,1.51
+1986-03-06,75.75,75.75,74.50,75.12,15684000,1.53
+1986-03-05,74.75,75.25,73.62,75.12,16569600,1.53
+1986-03-04,76.75,77.12,74.75,75.25,17467200,1.53
+1986-03-03,77.50,77.50,75.75,76.62,19284000,1.56
+1986-02-28,77.50,78.87,76.25,77.50,23066400,1.58
+1986-02-27,76.00,78.25,75.50,77.87,21177600,1.57
+1986-02-26,75.12,76.37,74.75,75.50,14925600,1.53
+1986-02-25,77.00,77.00,75.00,75.50,16060800,1.53
+1986-02-24,77.00,77.37,76.25,77.25,15940800,1.56
+1986-02-21,76.87,78.00,76.62,78.00,19099200,1.58
+1986-02-20,74.75,76.75,74.62,76.62,12684000,1.55
+1986-02-19,75.50,76.37,74.62,75.00,12969600,1.52
+1986-02-18,75.00,75.87,74.37,75.87,19120800,1.53
+1986-02-14,73.75,75.00,73.50,74.87,15856800,1.51
+1986-02-13,73.12,73.37,71.87,73.37,12460800,1.48
+1986-02-12,73.87,73.87,72.00,72.87,9244800,1.47
+1986-02-11,74.50,74.75,73.50,73.75,13279200,1.49
+1986-02-10,74.37,74.87,73.62,74.50,11174400,1.51
+1986-02-07,72.50,75.00,72.12,74.50,13418400,1.51
+1986-02-06,73.00,73.87,72.37,73.00,11316000,1.48
+1986-02-05,72.87,73.12,71.87,73.00,10250400,1.48
+1986-02-04,72.50,73.37,71.75,73.12,24720000,1.48
+1986-02-03,71.12,72.87,71.00,72.75,23191200,1.47
+1986-01-31,68.62,71.00,68.62,70.87,19485600,1.43
+1986-01-30,69.62,70.25,68.75,68.75,9962400,1.39
+1986-01-29,70.37,71.37,69.75,69.87,19982400,1.41
+1986-01-28,69.62,70.25,69.50,70.12,10348800,1.42
+1986-01-27,69.12,69.75,67.62,69.50,11388000,1.41
+1986-01-24,68.00,68.75,67.62,68.75,9588000,1.39
+1986-01-23,67.00,68.12,66.50,67.62,11076000,1.37
+1986-01-22,68.12,68.50,67.00,67.00,7080000,1.35
+1986-01-21,68.87,69.00,67.50,68.00,10584000,1.37
+1986-01-20,69.62,69.62,68.50,68.87,8119200,1.39
+1986-01-17,70.00,70.25,68.62,69.62,15736800,1.41
+1986-01-16,68.50,70.00,68.25,70.00,16248000,1.42
+1986-01-15,69.25,69.62,67.62,68.25,16999200,1.38
+1986-01-14,70.37,70.62,69.00,69.37,13363200,1.40
+1986-01-13,69.50,70.12,68.75,70.12,13668000,1.42
+1986-01-10,70.12,70.37,69.00,69.75,12340800,1.41
+1986-01-09,70.75,71.37,69.12,69.87,31440000,1.41
+1986-01-08,73.87,74.12,70.75,70.75,21710400,1.43
+1986-01-07,71.75,73.37,71.50,73.25,12494400,1.48
+1986-01-06,71.75,72.00,71.25,71.62,9326400,1.45
+1986-01-03,72.12,72.62,71.62,71.75,11035200,1.45
+1986-01-02,72.00,72.75,71.25,71.87,14604000,1.45
+1985-12-31,72.50,72.87,72.12,72.75,8544000,1.47
+1985-12-30,72.12,72.50,72.00,72.25,11678400,1.46
+1985-12-27,71.25,72.00,70.87,71.75,4958400,1.45
+1985-12-26,70.37,70.87,70.00,70.87,5841600,1.43
+1985-12-24,69.62,70.37,69.00,70.37,9943200,1.42
+1985-12-23,70.50,71.25,69.37,69.75,17445600,1.41
+1985-12-20,71.75,72.25,71.00,71.25,25680000,1.44
+1985-12-19,71.12,71.62,71.00,71.12,18664800,1.44
+1985-12-18,71.62,72.00,69.62,71.00,27960000,1.44
+1985-12-17,73.12,73.87,71.75,71.87,28080000,1.45
+1985-12-16,71.37,73.37,71.25,73.37,26640000,1.48
+1985-12-13,68.37,71.62,68.37,71.00,36480000,1.44
+1985-12-12,67.50,68.87,67.00,68.12,75240000,1.38
+1985-12-11,68.12,69.00,67.62,67.87,30000000,1.37
+1985-12-10,66.87,67.87,66.75,67.62,16099200,1.37
+1985-12-09,65.50,66.87,65.50,66.62,16406400,1.35
+1985-12-06,65.87,66.25,65.25,65.37,16144800,1.32
+1985-12-05,66.37,66.87,65.75,65.75,19653600,1.33
+1985-12-04,64.62,66.00,64.50,65.87,14064000,1.33
+1985-12-03,64.50,64.87,64.37,64.50,7288800,1.30
+1985-12-02,64.50,64.87,64.37,64.50,17035200,1.30
+1985-11-29,66.37,66.50,65.37,65.62,21496800,1.32
+1985-11-27,65.00,66.37,64.75,66.00,13444800,1.32
+1985-11-26,65.25,65.87,64.75,65.00,8532000,1.30
+1985-11-25,65.75,65.75,64.37,65.00,10046400,1.30
+1985-11-22,66.50,66.75,65.75,65.87,14023200,1.32
+1985-11-21,65.75,66.50,65.50,66.50,21074400,1.33
+1985-11-20,65.12,65.50,64.87,65.12,11212800,1.31
+1985-11-19,65.62,65.87,65.00,65.25,24960000,1.31
+1985-11-18,64.12,65.50,64.00,65.50,19855200,1.31
+1985-11-15,64.00,64.62,63.88,64.00,22500000,1.28
+1985-11-14,63.50,64.25,63.38,64.00,12079200,1.28
+1985-11-13,63.38,63.88,62.88,63.38,17462400,1.27
+1985-11-12,62.75,63.75,62.63,63.13,32808000,1.27
+1985-11-11,61.50,62.75,61.25,62.75,19418400,1.26
+1985-11-08,60.88,61.38,60.50,61.25,11344800,1.23
+1985-11-07,61.25,61.50,60.25,60.50,12216000,1.21
+1985-11-06,61.25,61.50,60.63,61.25,11721600,1.23
+1985-11-05,59.88,61.25,59.88,61.00,14188800,1.22
+1985-11-04,59.88,60.25,59.38,60.00,10704000,1.20
+1985-11-01,57.63,60.00,57.63,60.00,19516800,1.20
+1985-10-31,58.00,58.13,57.50,57.63,14906400,1.15
+1985-10-30,59.13,59.25,58.25,58.25,15398400,1.17
+1985-10-29,58.63,59.38,58.63,58.88,13917600,1.18
+1985-10-28,58.75,58.75,58.25,58.63,6818400,1.18
+1985-10-25,59.50,59.50,58.63,58.88,10372800,1.18
+1985-10-24,59.50,59.63,59.25,59.50,8764800,1.19
+1985-10-23,59.88,59.88,59.38,59.50,9844800,1.19
+1985-10-22,59.63,60.13,59.63,59.88,9811200,1.20
+1985-10-21,59.88,59.88,59.25,59.63,6844800,1.20
+1985-10-18,60.00,60.63,59.25,59.88,19912800,1.20
+1985-10-17,61.00,61.38,60.00,60.38,22384800,1.21
+1985-10-16,59.50,62.00,59.38,61.75,36240000,1.24
+1985-10-15,59.88,59.88,58.88,59.25,18105600,1.19
+1985-10-14,58.88,59.75,58.88,59.75,9763200,1.20
+1985-10-11,57.88,59.00,57.88,58.50,13267200,1.17
+1985-10-10,57.75,58.00,57.50,57.75,6175200,1.16
+1985-10-09,57.63,58.13,57.50,57.75,7876800,1.16
+1985-10-08,56.88,57.63,56.88,57.50,9158400,1.15
+1985-10-07,56.75,57.50,56.50,56.75,13108800,1.14
+1985-10-04,57.63,57.75,56.25,56.88,19795200,1.14
+1985-10-03,57.75,58.25,57.63,57.75,9736800,1.16
+1985-10-02,58.50,58.75,57.88,58.00,14040000,1.16
+1985-10-01,57.50,58.38,57.38,58.25,11424000,1.17
+1985-09-30,57.25,57.50,57.13,57.50,11373600,1.15
+1985-09-26,57.00,57.38,56.75,57.25,15957600,1.15
+1985-09-25,57.88,57.88,57.13,57.25,10730400,1.15
+1985-09-24,57.75,58.75,57.63,57.75,14011200,1.16
+1985-09-23,59.38,59.88,59.13,59.25,22437600,1.18
+1985-09-20,59.25,59.38,58.75,58.88,17596800,1.17
+1985-09-19,59.25,59.38,59.00,59.13,21856800,1.17
+1985-09-18,59.00,59.50,58.75,59.50,15405600,1.18
+1985-09-17,59.63,59.88,59.00,59.00,25224000,1.17
+1985-09-16,59.88,60.00,59.63,59.75,8740800,1.19
+1985-09-13,59.75,60.25,59.50,60.00,15194400,1.19
+1985-09-12,59.75,60.38,59.63,59.63,11548800,1.18
+1985-09-11,60.13,60.25,59.38,59.75,10874400,1.19
+1985-09-10,61.13,61.13,60.13,60.38,7792800,1.20
+1985-09-09,61.38,62.00,61.13,61.13,11011200,1.21
+1985-09-06,60.38,61.38,60.38,61.13,14702400,1.21
+1985-09-05,60.00,60.50,59.75,60.25,10286400,1.20
+1985-09-04,60.38,60.50,59.88,60.25,16454400,1.20
+1985-09-03,61.13,61.13,60.25,60.63,8409600,1.20
+1985-08-30,61.88,61.88,60.88,61.00,9729600,1.21
+1985-08-29,61.50,61.88,61.25,61.88,10941600,1.23
+1985-08-28,60.88,61.63,60.75,61.50,9710400,1.22
+1985-08-27,60.63,60.88,60.50,60.75,6823200,1.21
+1985-08-26,60.13,60.50,59.75,60.38,7615200,1.20
+1985-08-23,60.50,60.63,60.00,60.00,7358400,1.19
+1985-08-22,61.50,61.63,60.38,60.63,8277600,1.20
+1985-08-21,61.13,61.63,61.13,61.63,7464000,1.22
+1985-08-20,60.63,61.38,60.38,61.13,9004800,1.21
+1985-08-19,60.25,60.50,60.13,60.25,5404800,1.20
+1985-08-16,59.88,60.38,59.88,60.25,12993600,1.20
+1985-08-15,60.75,60.88,60.25,60.38,11956800,1.20
+1985-08-14,61.25,61.50,60.38,60.63,11025600,1.20
+1985-08-13,61.13,61.50,60.38,61.13,8520000,1.21
+1985-08-12,61.63,61.75,61.25,61.25,7740000,1.22
+1985-08-09,62.25,62.25,61.63,61.63,6691200,1.22
+1985-08-08,62.50,62.75,62.00,62.13,5892000,1.23
+1985-08-07,62.63,63.75,62.50,62.50,9619200,1.24
+1985-08-06,64.25,64.25,63.00,63.00,11109600,1.25
+1985-08-05,64.00,64.00,63.75,64.00,6996000,1.27
+1985-08-02,64.25,64.25,64.00,64.12,4893600,1.27
+1985-08-01,64.37,64.50,64.12,64.37,11714400,1.28
+1985-07-31,63.63,64.25,63.63,64.12,15343200,1.27
+1985-07-30,63.50,63.75,63.38,63.63,10555200,1.26
+1985-07-29,63.75,63.75,63.50,63.50,11620800,1.26
+1985-07-26,63.50,63.88,63.50,63.88,11798400,1.27
+1985-07-25,63.88,64.25,63.50,63.50,13524000,1.26
+1985-07-24,63.50,63.88,63.38,63.63,14176800,1.26
+1985-07-23,63.00,64.00,62.88,63.50,24720000,1.26
+1985-07-22,62.50,62.88,62.25,62.75,9943200,1.25
+1985-07-19,62.25,62.75,62.13,62.75,14073600,1.25
+1985-07-18,63.00,63.25,62.38,62.38,10461600,1.24
+1985-07-17,63.38,63.63,62.88,63.25,22816800,1.26
+1985-07-16,61.13,62.88,61.00,62.88,16353600,1.25
+1985-07-15,60.50,61.25,60.25,61.00,12619200,1.21
+1985-07-12,60.88,61.00,60.38,60.75,15885600,1.21
+1985-07-11,61.13,61.13,60.63,60.75,7814400,1.21
+1985-07-10,60.88,61.25,60.63,61.13,7903200,1.21
+1985-07-09,60.88,61.13,60.63,60.75,6756000,1.21
+1985-07-08,61.63,61.75,60.50,61.13,8496000,1.21
+1985-07-05,61.88,62.88,61.75,61.75,4586400,1.23
+1985-07-03,62.00,62.13,61.75,61.88,6566400,1.23
+1985-07-02,62.00,62.38,61.13,62.00,11536800,1.23
+1985-07-01,61.75,62.13,61.50,62.13,9300000,1.23
+1985-06-28,62.25,62.38,61.75,61.88,10214400,1.23
+1985-06-27,61.75,62.25,61.50,62.25,10418400,1.24
+1985-06-26,60.75,61.38,60.63,61.00,10413600,1.21
+1985-06-25,60.38,61.25,60.38,60.50,18684000,1.20
+1985-06-24,60.00,60.38,60.00,60.25,10389600,1.20
+1985-06-21,59.88,60.38,59.88,60.38,15561600,1.20
+1985-06-20,59.88,60.13,59.75,60.00,9160800,1.19
+1985-06-19,60.13,60.75,59.63,59.88,16941600,1.19
+1985-06-18,59.63,60.38,59.63,60.13,15324000,1.19
+1985-06-17,59.75,59.75,59.38,59.63,8188800,1.18
+1985-06-14,59.75,59.88,59.13,59.63,20481600,1.18
+1985-06-13,60.38,60.50,59.38,59.50,22070400,1.18
+1985-06-12,61.13,61.13,60.63,60.63,8736000,1.20
+1985-06-11,61.38,61.50,61.13,61.13,8724000,1.21
+1985-06-10,61.50,62.13,60.75,61.13,10855200,1.21
+1985-06-07,62.63,62.63,61.50,61.63,15912000,1.22
+1985-06-06,62.50,62.75,62.25,62.38,11659200,1.24
+1985-06-05,62.50,62.75,62.38,62.63,21796800,1.24
+1985-06-04,61.13,62.50,60.88,62.13,19468800,1.23
+1985-06-03,61.00,61.25,60.75,61.00,16048800,1.21
+1985-05-31,60.63,60.63,59.75,60.63,11810400,1.20
+1985-05-30,60.50,60.63,60.25,60.38,16437600,1.19
+1985-05-29,60.38,60.63,60.13,60.50,9648000,1.19
+1985-05-28,60.88,61.00,60.25,60.63,7944000,1.19
+1985-05-24,60.63,60.88,60.13,60.50,9156000,1.19
+1985-05-23,61.00,61.00,60.38,60.50,8592000,1.19
+1985-05-22,61.00,61.38,60.63,61.38,12432000,1.21
+1985-05-21,61.25,61.75,61.13,61.25,26400000,1.21
+1985-05-20,60.38,61.63,60.25,61.50,32376000,1.21
+1985-05-17,59.13,60.00,59.13,59.75,19185600,1.18
+1985-05-16,59.25,59.38,58.75,59.00,18182400,1.16
+1985-05-15,59.13,60.00,59.13,59.38,27408000,1.17
+1985-05-14,60.00,60.13,58.63,58.88,30720000,1.16
+1985-05-13,60.88,60.88,59.75,60.13,10840800,1.18
+1985-05-10,59.88,60.75,59.75,60.50,22471200,1.19
+1985-05-09,59.00,59.50,59.00,59.38,15885600,1.17
+1985-05-08,59.25,59.63,58.88,59.13,19017600,1.16
+1985-05-07,58.75,59.63,58.75,59.50,12204000,1.17
+1985-05-06,58.63,59.13,58.38,58.63,7586400,1.15
+1985-05-03,58.38,58.75,58.13,58.63,9688800,1.15
+1985-05-02,58.38,58.50,58.00,58.25,12578400,1.15
+1985-05-01,58.25,59.13,58.13,58.25,11808000,1.15
+1985-04-30,59.13,59.25,58.38,59.13,15273600,1.16
+1985-04-29,59.88,60.00,59.00,59.13,11844000,1.16
+1985-04-26,60.38,60.63,59.38,60.13,9417600,1.18
+1985-04-25,60.25,60.88,60.25,60.50,12007200,1.19
+1985-04-24,61.25,61.38,60.38,60.63,8582400,1.19
+1985-04-23,59.50,61.00,59.38,61.00,14817600,1.20
+1985-04-22,58.75,59.38,58.38,59.13,11755200,1.16
+1985-04-19,59.00,59.25,58.63,58.88,15321600,1.16
+1985-04-18,59.63,59.75,58.88,59.00,9780000,1.16
+1985-04-17,59.50,59.63,59.00,59.25,8805600,1.17
+1985-04-16,59.38,59.38,58.63,59.25,14095200,1.17
+1985-04-15,59.50,59.63,59.13,59.38,10752000,1.17
+1985-04-12,59.63,59.63,59.13,59.63,7339200,1.17
+1985-04-11,59.38,59.88,59.38,59.50,14368800,1.17
+1985-04-10,59.50,59.88,59.13,59.13,12388800,1.16
+1985-04-09,59.38,59.88,59.38,59.38,11656800,1.17
+1985-04-08,60.13,60.25,59.13,59.50,11788800,1.17
+1985-04-04,60.13,60.38,59.75,60.25,10423200,1.19
+1985-04-03,60.13,60.38,60.00,60.38,14438400,1.19
+1985-04-02,60.00,60.75,59.88,60.25,17947200,1.19
+1985-04-01,59.00,59.88,58.75,59.88,14582400,1.18
+1985-03-29,58.50,59.13,58.38,59.13,34272000,1.16
+1985-03-28,60.38,60.63,59.00,59.13,32376000,1.16
+1985-03-27,59.50,60.38,59.38,60.00,24240000,1.18
+1985-03-26,60.00,60.38,59.63,59.75,40536000,1.18
+1985-03-25,60.88,61.25,60.63,61.00,14971200,1.20
+1985-03-22,62.25,62.25,60.88,61.88,13404000,1.22
+1985-03-21,62.13,62.88,61.63,62.00,12446400,1.22
+1985-03-20,62.50,62.88,62.00,62.38,11325600,1.23
+1985-03-19,61.13,63.00,61.00,62.88,14503200,1.24
+1985-03-18,61.50,61.88,60.75,60.88,12223200,1.20
+1985-03-15,62.13,62.38,61.25,61.25,17169600,1.21
+1985-03-14,62.00,62.38,61.88,61.88,9924000,1.22
+1985-03-13,62.50,62.88,62.00,62.00,11412000,1.22
+1985-03-12,62.50,63.75,62.38,62.63,14952000,1.23
+1985-03-11,62.50,63.00,62.38,62.63,11030400,1.23
+1985-03-08,63.13,63.25,62.50,62.50,20930400,1.23
+1985-03-07,63.25,63.25,62.63,62.75,13404000,1.23
+1985-03-06,63.88,64.12,63.38,63.38,13600800,1.25
+1985-03-05,63.88,64.25,63.38,64.00,15422400,1.26
+1985-03-04,64.62,64.75,63.25,63.63,11061600,1.25
+1985-03-01,63.88,64.87,63.75,64.12,20157600,1.26
+1985-02-28,63.00,64.37,62.88,63.63,16958400,1.25
+1985-02-27,64.12,64.75,63.63,63.88,9645600,1.25
+1985-02-26,62.38,64.87,62.38,64.37,13951200,1.26
+1985-02-25,62.13,62.63,61.25,62.38,11404800,1.22
+1985-02-22,62.63,63.00,62.13,62.38,8474400,1.22
+1985-02-21,63.13,63.38,62.75,62.75,7802400,1.22
+1985-02-20,63.50,64.37,63.25,63.50,18698400,1.24
+1985-02-19,63.38,63.75,63.13,63.50,15043200,1.24
+1985-02-15,63.50,63.88,62.63,63.13,10322400,1.23
+1985-02-14,65.00,65.12,63.38,63.50,14546400,1.24
+1985-02-13,63.50,65.25,63.25,64.75,13065600,1.26
+1985-02-12,62.88,63.75,62.75,63.25,10970400,1.23
+1985-02-11,63.75,63.88,63.00,63.13,11080800,1.23
+1985-02-08,64.37,64.50,64.00,64.12,13708800,1.25
+1985-02-07,63.50,64.75,63.50,64.37,16084800,1.26
+1985-02-06,63.63,63.75,63.13,63.25,15876000,1.23
+1985-02-05,64.00,64.37,63.25,63.38,16432800,1.24
+1985-02-04,62.38,64.25,62.25,64.00,16471200,1.25
+1985-02-01,62.75,63.88,62.50,62.88,14215200,1.23
+1985-01-31,63.88,64.25,63.50,63.88,12211200,1.25
+1985-01-30,64.87,65.25,63.88,63.88,24720000,1.25
+1985-01-29,63.75,64.87,63.38,64.87,10965600,1.27
+1985-01-28,63.75,64.37,63.50,63.50,17464800,1.24
+1985-01-25,63.63,64.50,63.50,63.75,11440800,1.24
+1985-01-24,64.00,64.12,63.25,63.38,19845600,1.24
+1985-01-23,62.75,64.25,62.75,64.25,24672000,1.25
+1985-01-22,63.38,63.88,62.38,62.63,32424000,1.22
+1985-01-21,61.00,63.50,61.00,63.38,33288000,1.24
+1985-01-18,60.25,60.88,60.00,60.50,14152800,1.18
+1985-01-17,59.13,60.25,59.00,59.63,24144000,1.16
+1985-01-16,59.25,59.75,58.50,59.00,16989600,1.15
+1985-01-15,59.50,60.00,58.75,59.25,19737600,1.16
+1985-01-14,57.88,59.50,57.75,59.50,23301600,1.16
+1985-01-11,58.63,58.63,57.75,58.00,15004800,1.13
+1985-01-10,57.25,58.75,57.00,58.75,17832000,1.15
+1985-01-09,56.88,58.00,56.75,57.38,19072800,1.12
+1985-01-08,56.50,57.00,56.50,56.75,9609600,1.11
+1985-01-07,56.25,56.88,56.13,56.63,7490400,1.10
+1985-01-04,56.25,56.38,55.88,56.00,9316800,1.09
+1985-01-03,55.88,56.88,55.63,56.25,13716000,1.10
+1985-01-02,56.38,56.50,55.88,56.00,5925600,1.09
+1984-12-31,56.75,56.88,56.50,56.63,5313600,1.10
+1984-12-28,56.63,56.75,56.38,56.50,5937600,1.10
+1984-12-27,56.75,57.00,56.38,56.50,4761600,1.10
+1984-12-26,57.25,57.25,56.50,56.75,4036800,1.11
+1984-12-24,56.38,57.13,56.38,57.13,9158400,1.11
+1984-12-21,56.38,56.38,55.50,56.38,18124800,1.10
+1984-12-20,56.63,56.88,55.88,56.13,11800800,1.09
+1984-12-19,56.63,57.38,56.38,56.75,19831200,1.11
+1984-12-18,55.50,56.63,55.38,56.63,25656000,1.10
+1984-12-17,54.88,55.25,54.25,55.00,8839200,1.07
+1984-12-14,55.00,55.88,54.75,54.75,12254400,1.07
+1984-12-13,54.75,55.25,54.63,55.00,9619200,1.07
+1984-12-12,55.00,55.13,54.63,54.75,6578400,1.07
+1984-12-11,54.75,55.00,54.38,55.00,6736800,1.07
+1984-12-10,53.50,54.88,53.00,54.50,10600800,1.06
+1984-12-07,53.88,54.25,53.63,53.75,7934400,1.05
+1984-12-06,54.50,54.50,53.88,53.88,20140800,1.05
+1984-12-05,55.38,55.38,54.25,54.63,14788800,1.07
+1984-12-04,55.13,55.75,55.13,55.13,8784000,1.08
+1984-12-03,55.38,55.38,54.75,55.13,9945600,1.08
+1984-11-30,55.38,55.75,55.00,55.38,21422400,1.08
+1984-11-29,56.25,56.38,55.88,56.13,21304800,1.08
+1984-11-28,56.75,57.13,56.38,56.38,18098400,1.09
+1984-11-27,56.75,57.50,56.13,57.38,17400000,1.11
+1984-11-26,57.50,57.63,56.63,56.75,11241600,1.10
+1984-11-23,57.88,58.13,57.38,57.50,10927200,1.11
+1984-11-21,56.88,57.75,56.25,57.75,16372800,1.12
+1984-11-20,56.50,56.88,56.38,56.88,15357600,1.10
+1984-11-19,56.63,56.63,56.13,56.25,9801600,1.09
+1984-11-16,57.38,57.88,56.00,56.38,11455200,1.09
+1984-11-15,57.13,57.75,57.00,57.38,9496800,1.11
+1984-11-14,56.88,57.50,56.88,57.13,8992800,1.10
+1984-11-13,57.88,58.00,56.75,56.88,10382400,1.10
+1984-11-12,57.75,58.00,57.50,57.88,7123200,1.12
+1984-11-09,58.00,58.75,57.75,57.75,11500800,1.12
+1984-11-08,57.88,58.25,57.50,57.75,11714400,1.12
+1984-11-07,58.38,58.38,57.25,57.75,22156800,1.12
+1984-11-06,57.75,58.88,57.50,58.50,12492000,1.13
+1984-11-05,57.50,57.63,57.00,57.63,11692800,1.11
+1984-11-02,57.50,57.88,57.13,57.25,9933600,1.11
+1984-11-01,57.50,58.75,57.38,57.50,16689600,1.11
+1984-10-31,58.25,58.63,57.50,57.50,9547200,1.11
+1984-10-30,56.88,58.75,56.88,58.25,11961600,1.13
+1984-10-29,56.50,57.13,56.50,56.88,8270400,1.10
+1984-10-26,57.00,57.25,56.63,56.75,10807200,1.10
+1984-10-25,57.63,57.88,57.13,57.38,8056800,1.11
+1984-10-24,57.00,57.75,57.00,57.50,9909600,1.11
+1984-10-23,57.88,58.13,57.25,57.25,10876800,1.11
+1984-10-22,58.25,58.75,57.75,57.88,11757600,1.12
+1984-10-19,58.88,58.88,58.13,58.50,6664800,1.13
+1984-10-18,56.25,58.00,56.00,57.88,20836800,1.12
+1984-10-17,55.75,57.00,55.63,56.50,11409600,1.09
+1984-10-16,56.50,56.75,55.75,56.00,8623200,1.08
+1984-10-15,55.63,56.75,55.50,56.50,14448000,1.09
+1984-10-12,55.38,56.00,55.25,56.00,8966400,1.08
+1984-10-11,54.63,55.38,54.50,55.13,19550400,1.06
+1984-10-10,54.00,54.75,53.25,54.75,12991200,1.06
+1984-10-09,54.00,54.38,53.88,54.00,8894400,1.04
+1984-10-08,53.63,53.88,53.50,53.75,5042400,1.04
+1984-10-05,54.25,54.38,53.63,53.88,5959200,1.04
+1984-10-04,54.25,54.50,53.75,54.13,10053600,1.05
+1984-10-03,54.13,54.63,53.50,53.88,14440800,1.04
+1984-10-02,55.00,55.25,54.25,54.25,12722400,1.05
+1984-10-01,55.25,55.50,55.00,55.25,9818400,1.07
+1984-09-28,56.00,57.38,55.50,55.75,10173600,1.08
+1984-09-27,55.88,56.25,55.75,56.25,8366400,1.09
+1984-09-26,56.00,56.00,55.25,55.63,9871200,1.07
+1984-09-25,55.25,55.75,55.00,55.75,12772800,1.08
+1984-09-24,55.25,55.88,55.13,55.88,63072000,1.07
+1984-09-21,55.63,56.63,55.00,55.25,20023200,1.06
+1984-09-20,56.38,56.63,55.63,56.00,19780800,1.07
+1984-09-19,58.50,58.50,56.38,56.38,28728000,1.08
+1984-09-18,58.63,58.88,58.00,58.50,14114400,1.12
+1984-09-17,58.00,59.13,58.00,58.88,13024800,1.13
+1984-09-14,59.13,59.38,58.00,58.50,21871200,1.12
+1984-09-13,57.50,58.88,57.13,58.88,19516800,1.13
+1984-09-12,56.88,57.25,56.75,57.13,13430400,1.09
+1984-09-11,56.63,57.25,56.63,57.00,17503200,1.09
+1984-09-10,55.25,57.88,55.25,56.00,12204000,1.07
+1984-09-07,56.75,56.88,55.75,55.88,7440000,1.07
+1984-09-06,56.75,56.75,56.25,56.63,11016000,1.08
+1984-09-05,55.63,56.25,55.63,56.25,13113600,1.08
+1984-09-04,56.25,56.25,55.75,56.00,10826400,1.07
+1984-08-31,56.88,56.88,55.75,56.63,7267200,1.08
+1984-08-30,57.00,57.38,56.63,56.63,7039200,1.08
+1984-08-29,57.63,58.00,57.00,57.00,7454400,1.09
+1984-08-28,57.63,57.88,57.38,57.50,5217600,1.10
+1984-08-27,57.75,57.75,57.13,57.25,6700800,1.10
+1984-08-24,58.13,58.38,57.88,58.13,5683200,1.11
+1984-08-23,57.38,58.38,57.00,58.13,17714400,1.11
+1984-08-22,58.75,58.75,57.25,57.25,15626400,1.10
+1984-08-21,57.75,58.88,57.63,58.50,26064000,1.12
+1984-08-20,57.50,57.63,57.00,57.50,10303200,1.10
+1984-08-17,57.88,57.88,57.25,57.38,7128000,1.10
+1984-08-16,56.75,58.38,56.75,57.75,20498400,1.11
+1984-08-15,57.63,57.88,56.63,56.75,16341600,1.09
+1984-08-14,58.00,58.25,57.75,58.00,11680800,1.11
+1984-08-13,57.50,58.13,57.25,57.88,10394400,1.11
+1984-08-10,59.25,59.38,57.63,57.75,4200000,1.11
+1984-08-09,56.75,58.38,56.75,58.13,22821600,1.11
+1984-08-08,57.38,57.63,56.75,56.75,22454400,1.09
+1984-08-07,55.88,58.00,55.88,57.50,25728000,1.10
+1984-08-06,56.63,58.00,55.75,56.50,31128000,1.08
+1984-08-03,55.38,57.00,55.38,56.75,38112000,1.09
+1984-08-02,54.00,55.00,53.75,54.63,27264000,1.05
+1984-08-01,52.50,53.63,52.50,53.38,19831200,1.02
+1984-07-31,51.88,52.75,51.88,52.50,9511200,1.00
+1984-07-30,51.50,52.00,51.25,51.63,11275200,0.99
+1984-07-27,50.63,51.50,50.50,51.38,14109600,0.98
+1984-07-26,49.63,50.50,49.50,50.38,11316000,0.96
+1984-07-25,48.38,50.00,48.38,49.50,14851200,0.95
+1984-07-24,49.00,49.25,48.25,48.50,17832000,0.93
+1984-07-23,48.50,49.50,48.38,49.25,15100800,0.94
+1984-07-20,49.13,49.13,48.38,48.88,14527200,0.94
+1984-07-19,49.38,49.63,48.88,48.88,17248800,0.94
+1984-07-18,50.25,50.38,49.63,49.75,13672800,0.95
+1984-07-17,50.63,50.75,50.25,50.25,10250400,0.96
+1984-07-16,50.75,51.00,49.88,50.75,10344000,0.97
+1984-07-13,49.63,50.88,49.63,50.63,18487200,0.97
+1984-07-12,49.63,50.13,49.25,49.38,32904000,0.95
+1984-07-11,51.38,51.75,49.88,50.00,13740000,0.96
+1984-07-10,52.00,52.13,51.25,51.75,9076800,0.99
+1984-07-09,52.00,52.63,51.13,52.13,14815200,1.00
+1984-07-06,52.13,52.25,51.88,52.00,6679200,1.00
+1984-07-05,52.75,53.00,52.25,52.38,7144800,1.00
+1984-07-03,52.75,53.00,52.50,52.88,7984800,1.01
+1984-07-02,52.63,52.75,52.25,52.63,7807200,1.01
+1984-06-29,53.00,53.25,52.50,52.63,7663200,1.01
+1984-06-28,52.38,53.13,52.38,52.75,7509600,1.01
+1984-06-27,53.25,53.50,52.38,52.50,6607200,1.00
+1984-06-26,53.13,53.75,53.00,53.38,9369600,1.02
+1984-06-25,53.88,54.13,53.50,53.63,7766400,1.03
+1984-06-22,53.63,54.13,53.63,54.00,8215200,1.03
+1984-06-21,54.00,54.50,53.63,53.63,19317600,1.03
+1984-06-20,52.88,54.38,52.75,54.13,16557600,1.04
+1984-06-19,53.38,54.13,53.38,53.63,11035200,1.03
+1984-06-18,52.63,53.63,52.25,53.38,24240000,1.02
+1984-06-15,53.00,53.25,52.75,52.75,14088000,1.01
+1984-06-14,53.25,53.38,52.38,52.75,11066400,1.01
+1984-06-13,52.88,53.50,52.88,53.00,5556000,1.01
+1984-06-12,52.38,53.25,52.25,53.00,7982400,1.01
+1984-06-11,53.38,53.38,52.63,52.63,4910400,1.01
+1984-06-08,53.50,53.50,53.13,53.38,8709600,1.02
+1984-06-07,53.25,53.50,53.13,53.50,8848800,1.02
+1984-06-06,53.00,53.50,52.63,53.25,12472800,1.02
+1984-06-05,53.13,53.38,52.88,53.13,8469600,1.02
+1984-06-04,53.50,53.88,52.38,53.50,11488800,1.02
+1984-06-01,52.63,53.25,52.63,53.25,13389600,1.02
+1984-05-31,52.25,53.25,52.00,53.13,17700000,1.01
+1984-05-30,50.75,52.50,50.50,52.00,18441600,0.99
+1984-05-29,52.13,52.38,50.75,51.00,15624000,0.97
+1984-05-25,51.63,52.38,51.50,52.25,11071200,0.99
+1984-05-24,52.50,52.50,51.38,51.75,17570400,0.98
+1984-05-23,53.00,53.13,52.50,52.50,12216000,1.00
+1984-05-22,53.13,53.13,52.00,52.88,12148800,1.00
+1984-05-21,54.00,54.00,53.00,53.25,7723200,1.01
+1984-05-18,53.75,53.88,52.75,53.50,8572800,1.01
+1984-05-17,54.25,54.25,53.38,53.88,8253600,1.02
+1984-05-16,54.25,54.25,53.75,54.25,9595200,1.03
+1984-05-15,54.13,54.50,53.75,54.38,14786400,1.03
+1984-05-14,54.25,54.25,53.75,54.13,7056000,1.03
+1984-05-11,54.38,54.38,53.63,54.38,12453600,1.03
+1984-05-10,54.88,55.13,54.38,54.75,6038400,1.04
+1984-05-09,55.38,55.38,54.38,54.88,13094400,1.04
+1984-05-08,54.75,55.38,54.50,55.25,14416800,1.05
+1984-05-07,54.50,54.75,54.25,54.63,10089600,1.04
+1984-05-04,55.50,55.50,54.00,54.50,11080800,1.03
+1984-05-03,56.38,56.38,55.38,55.50,10039200,1.05
+1984-05-02,56.13,56.50,55.63,56.38,10778400,1.07
+1984-05-01,55.75,56.38,55.63,56.00,12475200,1.06
+1984-04-30,55.38,55.75,53.38,55.50,7668000,1.05
+1984-04-27,56.13,56.25,55.38,55.38,16540800,1.05
+1984-04-26,55.63,56.25,55.50,56.13,15417600,1.06
+1984-04-25,55.25,55.50,54.88,55.25,10718400,1.05
+1984-04-24,53.63,55.75,53.63,55.13,14805600,1.05
+1984-04-23,54.75,54.88,53.50,53.63,7888800,1.02
+1984-04-19,54.38,54.63,54.00,54.50,12052800,1.03
+1984-04-18,54.75,54.88,54.13,54.50,8570400,1.03
+1984-04-17,55.13,55.25,54.50,54.63,12823200,1.04
+1984-04-16,53.38,55.00,53.13,55.00,16555200,1.04
+1984-04-13,53.50,54.50,53.25,53.38,18052800,1.01
+1984-04-12,52.38,53.50,51.38,53.50,18441600,1.01
+1984-04-11,51.88,52.38,51.63,51.75,9165600,0.98
+1984-04-10,52.00,52.75,51.75,51.75,15559200,0.98
+1984-04-09,52.00,52.00,51.25,51.50,11265600,0.98
+1984-04-06,51.63,52.00,51.25,51.63,17877600,0.98
+1984-04-05,54.00,54.00,51.38,51.63,11512800,0.98
+1984-04-04,53.75,54.13,53.38,53.75,9184800,1.02
+1984-04-03,53.88,54.38,53.50,53.63,13593600,1.02
+1984-04-02,54.88,55.38,53.63,54.00,9468000,1.02
+1984-03-30,54.88,55.13,54.63,54.88,8856000,1.04
+1984-03-29,55.13,55.50,55.00,55.13,14685600,1.05
+1984-03-28,52.88,54.63,52.75,54.63,16094400,1.04
+1984-03-27,52.00,52.88,52.00,52.50,8186400,1.00
+1984-03-26,52.00,52.25,51.88,52.00,7279200,0.99
+1984-03-23,51.88,52.25,51.50,52.13,10226400,0.99
+1984-03-22,52.75,52.75,51.50,51.75,9592800,0.98
+1984-03-21,53.00,53.13,52.63,52.75,6849600,1.00
+1984-03-20,53.13,53.25,52.75,53.00,10015200,1.00
+1984-03-19,52.63,53.13,52.63,52.88,9206400,1.00
+1984-03-16,54.13,54.13,53.25,53.38,27696000,1.01
+1984-03-15,52.13,52.88,52.13,52.63,15835200,1.00
+1984-03-14,51.50,52.13,51.25,52.13,17839200,0.99
+1984-03-13,51.25,52.25,51.13,51.63,30384000,0.98
+1984-03-12,49.25,50.75,49.25,50.63,23805600,0.96
+1984-03-09,49.50,49.63,48.75,49.38,10668000,0.94
+1984-03-08,50.00,50.25,49.38,49.50,13653600,0.94
+1984-03-07,51.00,51.00,49.75,50.13,19413600,0.95
+1984-03-06,51.63,52.25,51.50,51.50,14244000,0.98
+1984-03-05,52.13,52.75,51.63,51.75,5404800,0.98
+1984-03-02,52.75,52.75,51.88,52.25,12187200,0.99
+1984-03-01,51.38,51.88,51.00,51.88,9410400,0.98
+1984-02-29,52.00,52.38,51.50,52.00,16437600,0.98
+1984-02-28,53.00,53.00,51.75,52.13,13910400,0.98
+1984-02-27,53.63,54.00,53.00,53.00,15367200,1.00
+1984-02-24,52.38,54.00,52.38,53.75,24564000,1.01
+1984-02-23,51.63,52.25,51.00,52.00,20020800,0.98
+1984-02-22,52.00,53.00,51.88,52.00,21832800,0.98
+1984-02-21,52.38,52.88,51.88,51.88,10788000,0.97
+1984-02-17,53.00,53.63,52.75,52.75,9218400,0.99
+1984-02-16,53.38,53.88,53.13,53.25,8736000,1.00
+1984-02-15,53.50,54.00,53.13,53.38,15890400,1.00
+1984-02-14,53.00,53.50,52.50,53.25,19344000,1.00
+1984-02-13,53.75,53.75,51.63,52.38,12192000,0.98
+1984-02-10,53.25,53.88,53.13,53.50,13879200,1.00
+1984-02-09,53.13,53.63,52.63,53.00,26416800,1.00
+1984-02-08,54.00,54.63,53.25,53.38,17832000,1.00
+1984-02-07,53.38,54.13,52.63,53.88,16809600,1.01
+1984-02-06,53.25,53.63,52.63,52.88,20887200,0.99
+1984-02-03,55.75,56.00,54.38,54.50,14184000,1.02
+1984-02-02,55.25,55.50,54.63,55.50,14160000,1.04
+1984-02-01,54.38,55.13,54.13,55.00,13536000,1.03
+1984-01-31,53.75,54.75,53.63,54.38,13272000,1.02
+1984-01-30,54.13,54.13,53.25,53.75,12398400,1.01
+1984-01-27,54.25,54.38,53.38,53.75,13960800,1.01
+1984-01-26,54.88,54.88,53.88,54.13,14702400,1.02
+1984-01-25,55.38,55.75,54.00,54.00,17128800,1.01
+1984-01-24,55.75,55.88,55.13,55.13,11107200,1.04
+1984-01-23,55.63,56.13,55.38,56.00,9132000,1.05
+1984-01-20,57.00,57.00,55.75,56.00,10416000,1.05
+1984-01-19,56.88,57.00,56.50,56.88,6511200,1.07
+1984-01-18,57.50,57.50,56.75,56.75,9871200,1.07
+1984-01-17,57.25,57.50,57.00,57.50,7725600,1.08
+1984-01-16,57.38,57.50,56.75,57.13,7980000,1.07
+1984-01-13,58.00,58.25,56.75,57.13,13005600,1.07
+1984-01-12,58.13,58.25,57.50,57.63,6900000,1.08
+1984-01-11,57.25,58.13,57.13,57.88,10569600,1.09
+1984-01-10,57.88,58.38,57.25,57.50,12290400,1.08
+1984-01-09,57.75,58.13,57.50,57.88,10960800,1.09
+1984-01-06,58.50,58.63,57.63,58.00,11551200,1.09
+1984-01-05,58.88,59.00,57.63,58.38,17191200,1.10
+1984-01-04,57.50,58.50,57.38,58.00,13180800,1.09
+1984-01-03,58.38,58.38,57.50,57.63,8990400,1.08
+1983-12-30,58.63,58.75,58.38,58.63,5947200,1.10
+1983-12-29,58.75,58.75,58.25,58.38,6820800,1.10
+1983-12-28,58.50,58.75,58.00,58.25,6288000,1.09
+1983-12-27,57.75,58.88,57.75,58.38,6578400,1.10
+1983-12-23,58.13,58.38,58.00,58.25,5875200,1.09
+1983-12-22,58.00,58.63,57.88,58.50,13008000,1.10
+1983-12-21,57.00,57.63,56.88,57.63,11426400,1.08
+1983-12-20,56.00,56.63,55.88,56.38,12477600,1.06
+1983-12-19,55.75,56.25,55.75,55.88,11800800,1.05
+1983-12-16,55.63,55.75,55.13,55.13,16140000,1.04
+1983-12-15,56.50,56.63,55.00,55.13,14889600,1.04
+1983-12-14,57.50,57.50,56.38,56.50,11637600,1.06
+1983-12-13,57.75,58.13,57.50,57.75,10408800,1.08
+1983-12-12,57.25,57.88,57.25,57.88,5443200,1.09
+1983-12-09,57.63,57.88,57.50,57.50,10651200,1.08
+1983-12-08,57.75,58.50,57.75,57.75,12446400,1.08
+1983-12-07,57.75,58.88,57.75,58.38,11858400,1.10
+1983-12-06,57.63,58.38,57.50,57.75,18849600,1.08
+1983-12-05,57.13,57.63,56.75,57.38,8385600,1.08
+1983-12-02,57.00,57.38,56.75,57.00,9585600,1.07
+1983-12-01,56.75,57.63,56.63,57.38,11212800,1.08
+1983-11-30,57.75,57.88,57.00,57.13,21067200,1.07
+1983-11-29,56.75,58.13,56.38,58.00,22399200,1.08
+1983-11-28,56.50,56.75,56.00,56.63,5757600,1.05
+1983-11-25,56.75,56.88,56.13,56.50,6624000,1.05
+1983-11-23,56.25,56.88,55.38,56.75,12429600,1.06
+1983-11-22,56.50,56.50,55.88,56.00,15122400,1.04
+1983-11-21,55.50,56.63,55.00,56.38,14066400,1.05
+1983-11-18,55.00,55.50,54.63,55.50,10660800,1.03
+1983-11-17,55.38,55.50,54.25,55.00,8628000,1.02
+1983-11-16,55.38,56.00,54.38,55.13,10848000,1.03
+1983-11-15,55.75,56.00,55.13,55.50,15129600,1.03
+1983-11-14,55.25,56.50,55.25,56.00,24268800,1.04
+1983-11-11,54.50,55.50,54.50,55.00,16476000,1.02
+1983-11-10,54.50,55.13,54.25,54.75,14316000,1.02
+1983-11-09,52.88,54.38,52.75,54.25,10183200,1.01
+1983-11-08,51.88,53.00,51.50,52.88,8258400,0.98
+1983-11-07,51.38,51.88,51.13,51.75,11428800,0.96
+1983-11-04,51.88,52.00,51.25,51.88,7408800,0.97
+1983-11-03,52.13,52.25,51.63,51.88,9117600,0.97
+1983-11-02,51.63,52.50,51.25,52.38,9813600,0.98
+1983-11-01,51.88,51.88,51.00,51.50,7648800,0.96
+1983-10-31,52.25,52.38,51.63,51.75,11352000,0.96
+1983-10-28,52.75,53.00,51.75,52.00,6945600,0.97
+1983-10-27,52.00,52.88,51.88,52.75,8176800,0.98
+1983-10-26,52.25,52.38,51.88,52.00,6890400,0.97
+1983-10-25,52.00,52.38,51.75,52.00,19668000,0.97
+1983-10-24,51.00,52.00,50.88,51.38,16185600,0.96
+1983-10-21,53.63,53.63,52.25,52.63,10716000,0.98
+1983-10-20,53.50,53.63,53.00,53.50,7605600,1.00
+1983-10-19,52.50,53.63,52.25,53.38,9477600,0.99
+1983-10-18,53.50,54.13,52.75,53.00,9028800,0.99
+1983-10-17,53.50,54.50,53.13,53.75,11906400,1.00
+1983-10-14,53.25,53.50,52.50,53.13,10975200,0.99
+1983-10-13,53.50,53.63,52.25,53.50,8964000,1.00
+1983-10-12,53.63,54.13,52.75,53.25,12393600,0.99
+1983-10-11,55.25,55.63,53.50,54.00,14020800,1.01
+1983-10-10,55.88,56.00,55.13,55.88,9074400,1.04
+1983-10-07,55.75,56.13,55.38,56.00,20248800,1.04
+1983-10-06,55.25,55.38,54.88,55.25,21424800,1.03
+1983-10-05,54.38,55.38,54.38,55.38,15412800,1.03
+1983-10-04,54.00,55.00,54.00,54.38,17383200,1.01
+1983-10-03,52.50,53.88,52.25,53.88,10135200,1.00
+1983-09-30,52.13,52.75,51.75,52.75,7814400,0.98
+1983-09-29,52.25,52.63,52.13,52.38,6873600,0.98
+1983-09-28,52.25,52.38,51.75,52.25,5635200,0.97
+1983-09-27,52.25,52.38,51.75,52.38,11918400,0.98
+1983-09-26,52.75,53.38,52.25,52.88,13903200,0.98
+1983-09-23,52.50,52.50,51.38,52.13,22056000,0.96
+1983-09-22,50.13,51.75,50.13,51.75,12141600,0.95
+1983-09-21,50.75,51.00,49.88,50.13,11340000,0.92
+1983-09-20,50.88,51.13,50.13,50.63,13308000,0.93
+1983-09-19,50.25,51.00,50.13,50.25,9844800,0.93
+1983-09-16,49.63,50.50,49.00,50.00,14071200,0.92
+1983-09-15,50.00,50.00,49.50,49.63,8728800,0.92
+1983-09-14,49.75,50.13,49.50,50.00,8114400,0.92
+1983-09-13,50.00,50.38,49.50,49.50,10111200,0.91
+1983-09-12,52.00,52.13,49.63,49.88,18616800,0.92
+1983-09-09,51.25,51.50,50.63,51.25,8467200,0.95
+1983-09-08,51.25,51.63,51.13,51.38,8520000,0.95
+1983-09-07,51.63,52.00,51.13,51.38,16552800,0.95
+1983-09-06,51.75,51.75,51.00,51.75,12554400,0.95
+1983-09-02,50.13,50.75,50.00,50.75,5196000,0.94
+1983-09-01,51.00,51.00,49.88,50.25,12031200,0.93
+1983-08-31,49.38,51.25,49.25,51.13,18367200,0.94
+1983-08-30,49.25,49.75,49.13,49.38,16104000,0.91
+1983-08-29,47.75,49.13,47.75,48.88,8402400,0.90
+1983-08-26,47.38,48.25,46.88,48.25,11503200,0.89
+1983-08-25,47.50,47.50,46.75,47.25,12660000,0.87
+1983-08-24,47.63,48.25,47.00,47.25,19245600,0.87
+1983-08-23,47.63,48.00,47.50,47.63,12789600,0.88
+1983-08-22,48.25,48.38,47.50,47.75,14683200,0.88
+1983-08-19,47.38,47.88,47.13,47.63,13893600,0.88
+1983-08-18,47.38,48.00,47.13,47.38,21189600,0.87
+1983-08-17,48.63,48.75,47.75,47.88,15472800,0.88
+1983-08-16,49.50,49.63,47.88,48.75,12746400,0.90
+1983-08-15,49.75,50.25,49.50,49.75,25024800,0.92
+1983-08-12,49.50,49.63,48.75,49.13,6914400,0.91
+1983-08-11,49.63,49.88,49.13,49.25,11676000,0.91
+1983-08-10,48.63,49.75,48.25,49.50,13704000,0.91
+1983-08-09,47.75,48.75,47.13,48.25,22176000,0.89
+1983-08-08,47.75,47.88,47.25,47.38,10687200,0.87
+1983-08-05,48.38,49.00,48.13,48.25,10387200,0.89
+1983-08-04,49.75,49.75,46.00,48.25,42549600,0.89
+1983-08-03,49.00,49.63,48.63,49.63,14860800,0.92
+1983-08-02,49.13,49.63,49.00,49.00,13144800,0.90
+1983-08-01,49.25,50.13,49.00,49.00,17020800,0.90
+1983-07-29,50.50,51.13,49.00,49.88,20179200,0.92
+1983-07-28,52.50,52.63,50.88,51.00,13128000,0.94
+1983-07-27,54.75,54.75,52.13,52.63,19744800,0.97
+1983-07-26,54.13,54.38,53.75,53.88,13202400,0.99
+1983-07-25,53.25,54.75,52.75,54.13,11042400,1.00
+1983-07-22,53.44,53.88,53.00,53.50,5635200,0.99
+1983-07-21,53.25,54.25,52.88,53.75,13125600,0.99
+1983-07-20,51.75,53.25,51.50,53.25,17834400,0.98
+1983-07-19,51.25,51.38,50.25,50.75,15734400,0.94
+1983-07-18,50.63,50.63,49.50,50.13,22516800,0.92
+1983-07-15,51.63,51.88,50.50,50.63,12717600,0.93
+1983-07-14,52.63,53.38,51.13,51.88,14680800,0.96
+1983-07-13,52.50,52.88,52.13,52.63,9770400,0.97
+1983-07-12,53.50,53.50,52.00,52.50,14097600,0.97
+1983-07-11,53.50,54.38,53.38,53.63,5932800,0.99
+1983-07-08,53.00,53.25,52.75,53.25,5488800,0.98
+1983-07-07,53.63,54.00,52.88,53.00,8479200,0.98
+1983-07-06,54.13,54.25,52.88,53.50,7164000,0.99
+1983-07-05,54.25,54.25,53.38,53.63,6484800,0.99
+1983-07-01,55.00,55.00,54.00,54.50,9825600,1.01
+1983-06-30,55.25,55.38,54.13,55.00,13384800,1.01
+1983-06-29,52.25,54.00,52.25,53.75,19360800,0.99
+1983-06-28,53.63,54.00,52.50,52.50,18609600,0.97
+1983-06-27,55.50,55.50,53.63,53.63,11707200,0.99
+1983-06-24,56.38,56.50,55.25,55.50,8215200,1.02
+1983-06-23,56.88,56.88,56.13,56.38,9888000,1.04
+1983-06-22,57.13,57.63,56.63,57.00,16065600,1.05
+1983-06-21,56.88,57.63,56.50,57.50,13036800,1.06
+1983-06-20,56.88,57.13,56.13,56.50,10459200,1.04
+1983-06-17,57.38,57.50,56.38,56.75,19365600,1.05
+1983-06-16,57.50,57.75,57.13,57.50,29169600,1.06
+1983-06-15,55.38,57.00,55.13,57.00,15549600,1.05
+1983-06-14,54.88,55.50,54.75,55.13,11344800,1.02
+1983-06-13,54.38,54.88,54.25,54.38,9088800,1.00
+1983-06-10,55.25,55.25,54.00,54.13,10372800,1.00
+1983-06-09,55.38,55.50,54.50,54.75,16548000,1.01
+1983-06-08,55.38,56.13,54.88,55.63,16576800,1.02
+1983-06-07,55.13,56.25,54.75,55.38,11868000,1.01
+1983-06-06,55.00,55.38,54.50,55.00,8937600,1.01
+1983-06-03,54.00,55.75,53.88,54.75,13315200,1.00
+1983-06-02,52.75,54.00,52.50,54.00,21753600,0.99
+1983-06-01,103.62,105.12,103.62,105.00,10972800,0.96
+1983-05-31,103.62,105.00,103.25,103.37,10819200,0.95
+1983-05-27,105.50,105.87,103.75,104.12,13920000,0.95
+1983-05-26,106.12,106.25,105.25,105.75,10617600,0.97
+1983-05-25,106.50,106.62,105.25,106.12,16132800,0.97
+1983-05-24,106.75,107.00,105.25,106.00,20995200,0.97
+1983-05-23,103.62,105.87,103.62,105.75,19353600,0.97
+1983-05-20,105.50,106.25,104.25,105.00,16468800,0.96
+1983-05-19,106.00,106.00,104.75,105.37,19656000,0.96
+1983-05-18,108.12,108.62,106.12,106.25,14409600,0.97
+1983-05-17,108.50,109.25,107.62,108.00,16780800,0.99
+1983-05-16,108.75,109.50,108.62,109.50,10977600,1.00
+1983-05-13,109.00,110.87,109.00,109.87,9801600,1.00
+1983-05-12,109.25,109.62,108.00,108.75,8649600,0.99
+1983-05-11,110.50,110.87,108.75,109.25,11443200,1.00
+1983-05-10,110.50,111.50,110.37,111.00,7080000,1.02
+1983-05-09,110.87,111.75,110.62,110.75,11841600,1.01
+1983-05-06,110.87,112.62,110.12,111.50,23548800,1.02
+1983-05-05,110.50,110.87,110.12,110.62,9436800,1.01
+1983-05-04,110.75,111.37,110.12,110.50,21374400,1.01
+1983-05-03,109.00,110.00,108.37,110.00,15249600,1.01
+1983-05-02,110.62,112.12,109.00,109.00,13300800,1.00
+1983-04-29,111.25,112.12,110.37,111.87,10804800,1.02
+1983-04-28,109.87,110.50,109.12,110.50,11654400,1.01
+1983-04-27,110.25,111.62,108.87,109.12,15628800,1.00
+1983-04-26,109.12,110.75,107.37,110.75,12859200,1.01
+1983-04-25,108.87,109.75,108.00,108.00,10612800,0.99
+1983-04-22,110.75,111.25,109.00,109.12,7737600,1.00
+1983-04-21,112.00,112.50,110.50,110.87,12667200,1.01
+1983-04-20,111.00,112.75,111.00,112.00,10128000,1.02
+1983-04-19,111.00,111.50,109.50,111.00,11059200,1.02
+1983-04-18,108.75,111.00,108.75,111.00,18153600,1.02
+1983-04-15,108.87,109.00,108.25,108.75,10224000,0.99
+1983-04-14,108.62,108.75,107.50,108.75,12590400,0.99
+1983-04-13,108.00,108.87,107.37,108.00,11035200,0.99
+1983-04-12,107.87,108.00,106.87,107.50,11769600,0.98
+1983-04-11,106.00,108.25,105.75,108.25,12638400,0.99
+1983-04-08,103.62,105.50,103.12,105.50,7675200,0.96
+1983-04-07,104.00,104.37,103.25,103.62,11116800,0.95
+1983-04-06,104.00,104.25,102.75,103.25,10262400,0.94
+1983-04-05,104.25,104.75,103.62,104.25,9811200,0.95
+1983-04-04,105.00,105.12,103.50,104.12,11078400,0.95
+1983-03-31,107.00,107.50,105.00,105.00,10185600,0.96
+1983-03-30,104.75,106.87,104.75,106.50,9004800,0.97
+1983-03-29,103.87,105.25,103.87,104.75,8462400,0.96
+1983-03-28,105.00,105.37,103.75,104.12,6153600,0.95
+1983-03-25,105.50,106.12,104.00,105.00,11400000,0.96
+1983-03-24,106.00,106.37,105.00,105.50,9907200,0.96
+1983-03-23,103.25,106.75,103.25,105.87,21177600,0.97
+1983-03-22,103.25,104.00,103.00,103.00,17246400,0.94
+1983-03-21,102.62,103.75,101.50,103.00,13718400,0.94
+1983-03-18,102.25,103.00,101.50,101.87,9883200,0.93
+1983-03-17,102.25,102.62,101.75,102.37,5990400,0.94
+1983-03-16,103.25,104.37,102.12,102.12,11616000,0.93
+1983-03-15,102.87,103.50,102.25,103.37,11596800,0.95
+1983-03-14,103.00,103.75,102.12,103.25,10790400,0.94
+1983-03-11,102.37,103.12,101.50,102.50,9576000,0.94
+1983-03-10,103.75,105.87,101.50,103.00,12000000,0.94
+1983-03-09,104.75,105.87,103.62,105.62,13963200,0.97
+1983-03-08,105.62,107.25,104.00,104.25,12744000,0.95
+1983-03-07,107.75,108.75,106.75,108.00,10555200,0.99
+1983-03-04,107.37,108.75,106.00,108.62,14692800,0.99
+1983-03-03,107.87,108.75,107.00,107.00,15484800,0.98
+1983-03-02,108.62,109.50,107.75,108.00,24921600,0.99
+1983-03-01,110.00,111.25,108.75,111.00,36744000,1.01
+1983-02-28,108.62,109.50,107.75,108.50,14692800,0.98
+1983-02-25,108.50,109.00,108.00,108.62,16929600,0.99
+1983-02-24,107.75,108.87,106.62,108.75,21883200,0.99
+1983-02-23,105.62,107.00,104.12,107.00,18292800,0.97
+1983-02-22,104.62,105.75,103.50,103.87,15446400,0.94
+1983-02-18,102.87,104.87,100.87,103.75,13041600,0.94
+1983-02-17,101.37,102.25,100.37,101.75,11044800,0.92
+1983-02-16,102.62,103.37,101.75,101.75,10176000,0.92
+1983-02-15,102.87,103.75,102.00,102.00,14928000,0.93
+1983-02-14,103.25,104.00,102.50,103.75,7492800,0.94
+1983-02-11,103.37,104.50,102.12,102.75,10060800,0.93
+1983-02-10,103.37,104.50,102.25,103.62,12830400,0.94
+1983-02-09,101.75,102.50,101.00,102.50,19910400,0.93
+1983-02-08,102.25,103.50,100.87,101.75,16752000,0.92
+1983-02-07,102.12,103.25,100.87,103.00,16833600,0.93
+1983-02-04,100.12,100.50,99.62,100.50,15696000,0.91
+1983-02-03,100.37,101.12,99.62,100.00,16252800,0.91
+1983-02-02,100.50,101.62,99.25,100.25,20764800,0.91
+1983-02-01,102.25,103.62,100.75,100.87,26164800,0.92
+1983-01-31,101.75,103.50,99.87,103.50,29299200,0.94
+1983-01-28,99.50,100.75,98.12,99.62,59443200,0.90
+1983-01-27,93.50,95.25,91.75,95.25,24086400,0.86
+1983-01-26,93.12,94.00,92.25,92.75,10972800,0.84
+1983-01-25,93.00,93.62,92.37,93.50,13598400,0.85
+1983-01-24,91.50,92.25,90.75,92.00,19252800,0.83
+1983-01-21,94.50,95.25,93.75,93.87,10824000,0.85
+1983-01-20,95.62,96.37,94.75,95.00,6763200,0.86
+1983-01-19,95.75,96.75,94.75,95.62,8284800,0.87
+1983-01-18,96.75,97.25,96.12,96.50,19219200,0.88
+1983-01-17,96.75,97.25,96.12,96.50,14304000,0.88
+1983-01-14,96.62,97.62,95.50,96.25,11928000,0.87
+1983-01-13,97.25,98.50,96.00,96.75,14923200,0.88
+1983-01-12,98.75,100.00,97.50,97.50,22132800,0.88
+1983-01-11,98.12,99.37,96.75,97.87,14419200,0.89
+1983-01-10,97.75,99.25,96.12,99.12,18820800,0.90
+1983-01-07,96.87,98.62,95.00,96.62,20390400,0.88
+1983-01-06,94.50,96.25,92.75,95.37,15672000,0.87
+1983-01-05,93.25,94.00,92.37,93.00,12484800,0.84
+1983-01-04,92.62,94.00,91.12,93.62,13728000,0.85
+1983-01-03,93.37,95.00,91.62,91.75,12163200,0.83
+1982-12-31,95.37,96.00,94.75,94.87,4526400,0.86
+1982-12-30,96.12,97.87,94.25,95.62,8568000,0.87
+1982-12-29,97.50,98.25,96.75,97.75,8222400,0.89
+1982-12-28,98.12,99.37,96.75,97.00,6369600,0.88
+1982-12-27,98.75,100.00,97.37,99.25,10579200,0.90
+1982-12-23,97.50,98.37,96.50,97.87,9206400,0.89
+1982-12-22,97.12,98.37,95.75,97.50,14390400,0.88
+1982-12-21,94.50,96.25,92.75,96.00,10180800,0.87
+1982-12-20,93.25,93.75,92.75,92.87,12705600,0.84
+1982-12-17,92.00,92.87,91.12,92.62,14908800,0.84
+1982-12-16,92.25,92.75,91.62,92.00,9110400,0.83
+1982-12-15,92.12,93.00,91.25,91.37,21662400,0.83
+1982-12-14,94.75,96.50,93.00,93.37,20107200,0.85
+1982-12-13,94.00,94.37,93.62,94.00,5126400,0.85
+1982-12-10,95.00,96.50,93.50,93.75,13680000,0.85
+1982-12-09,96.62,98.00,95.25,95.25,14548800,0.86
+1982-12-08,98.00,99.50,96.50,97.00,19790400,0.88
+1982-12-07,97.12,98.62,95.62,97.37,19219200,0.88
+1982-12-06,94.12,96.62,91.62,95.50,19214400,0.87
+1982-12-03,92.12,92.62,91.50,91.62,10142400,0.83
+1982-12-02,92.25,92.75,91.62,91.62,18681600,0.83
+1982-12-01,92.25,93.25,91.25,91.75,25646400,0.83
+1982-11-30,90.37,92.50,88.25,92.50,26952000,0.84
+1982-11-29,88.87,89.25,88.37,88.87,11937600,0.80
+1982-11-26,88.75,89.00,88.50,88.50,6724800,0.80
+1982-11-24,88.50,88.87,88.00,88.50,13200000,0.80
+1982-11-23,87.87,88.37,87.25,87.87,12403200,0.79
+1982-11-22,89.25,90.75,87.62,87.62,13958400,0.79
+1982-11-19,90.87,91.62,90.00,90.50,18220800,0.81
+1982-11-18,89.75,90.62,88.75,90.62,13296000,0.81
+1982-11-17,89.00,89.75,88.25,89.00,14025600,0.80
+1982-11-16,87.62,88.87,86.25,87.75,18523200,0.79
+1982-11-15,89.12,89.75,88.37,88.37,16785600,0.79
+1982-11-12,90.87,91.75,90.00,90.62,12489600,0.81
+1982-11-11,89.87,91.00,88.75,91.00,23174400,0.82
+1982-11-10,91.25,92.75,89.62,90.00,15638400,0.81
+1982-11-09,90.87,91.62,90.00,91.37,15052800,0.82
+1982-11-08,90.62,91.62,89.62,89.75,13713600,0.81
+1982-11-05,91.37,92.37,90.37,91.87,12278400,0.83
+1982-11-04,92.37,94.25,90.50,91.00,28348800,0.82
+1982-11-03,91.25,93.37,89.12,93.37,19872000,0.84
+1982-11-02,88.75,89.62,87.75,88.87,11068800,0.80
+1982-11-01,86.62,88.00,85.12,87.87,14534400,0.79
+1982-10-29,85.37,86.75,83.87,85.87,17995200,0.77
+1982-10-28,85.00,85.62,84.25,84.25,10708800,0.76
+1982-10-27,84.87,85.62,84.00,84.75,17548800,0.76
+1982-10-26,83.25,84.62,81.75,84.12,16195200,0.76
+1982-10-25,84.00,84.75,83.25,83.37,13243200,0.75
+1982-10-22,85.62,86.62,84.50,85.25,14841600,0.77
+1982-10-21,84.75,85.75,83.62,85.12,22252800,0.77
+1982-10-20,84.50,85.50,83.37,85.12,28968000,0.77
+1982-10-19,84.12,84.75,83.37,83.87,14126400,0.75
+1982-10-18,83.12,84.87,81.37,84.87,15552000,0.76
+1982-10-15,80.50,81.50,79.50,79.75,15364800,0.72
+1982-10-14,81.87,83.12,80.62,81.12,13449600,0.73
+1982-10-13,82.87,84.25,81.62,83.25,23203200,0.75
+1982-10-12,82.12,84.62,81.62,82.62,22372800,0.74
+1982-10-11,83.00,84.50,81.50,83.00,23092800,0.75
+1982-10-08,81.75,82.75,80.62,82.25,22363200,0.74
+1982-10-07,81.00,81.50,80.50,81.25,30931200,0.73
+1982-10-06,79.00,81.12,76.87,80.50,30043200,0.72
+1982-10-05,76.62,76.87,76.25,76.37,17107200,0.69
+1982-10-04,75.75,76.12,75.25,76.00,15297600,0.68
+1982-10-01,76.00,77.25,74.62,76.75,17265600,0.69
+1982-09-30,74.87,75.25,74.37,74.75,17745600,0.67
+1982-09-29,75.37,76.00,74.75,75.12,15283200,0.68
+1982-09-28,76.37,76.62,76.00,76.00,11764800,0.68
+1982-09-27,76.50,77.25,75.75,77.12,8750400,0.69
+1982-09-24,76.00,76.50,75.50,75.87,12038400,0.67
+1982-09-23,76.62,77.62,75.62,77.00,14433600,0.68
+1982-09-22,78.12,79.00,77.25,77.25,33043200,0.69
+1982-09-21,76.50,77.25,75.75,77.25,11942400,0.69
+1982-09-20,75.50,76.00,75.00,75.50,14659200,0.67
+1982-09-17,76.00,76.25,75.62,75.75,7737600,0.67
+1982-09-16,76.62,77.25,76.00,76.12,16742400,0.68
+1982-09-15,76.62,77.00,76.12,76.50,13675200,0.68
+1982-09-14,76.75,77.25,76.12,76.62,16526400,0.68
+1982-09-13,75.25,76.50,74.00,76.25,12835200,0.68
+1982-09-10,74.12,74.62,73.50,74.50,17016000,0.66
+1982-09-09,75.25,75.75,74.62,74.75,17011200,0.66
+1982-09-08,76.62,77.62,75.50,75.75,22502400,0.67
+1982-09-07,77.00,77.50,76.50,76.87,21624000,0.68
+1982-09-03,78.12,79.37,76.75,78.12,27105600,0.69
+1982-09-02,75.12,76.37,73.87,76.12,26385600,0.68
+1982-09-01,74.75,75.50,73.87,74.12,34473600,0.66
+1982-08-31,74.37,75.87,72.75,75.25,32433600,0.67
+1982-08-30,72.50,73.50,71.37,73.50,20409600,0.65
+1982-08-27,72.25,72.87,71.62,72.50,15768000,0.64
+1982-08-26,73.25,74.00,72.37,73.00,52094400,0.65
+1982-08-25,71.50,72.25,70.75,71.25,29116800,0.63
+1982-08-24,70.62,71.50,69.62,70.62,36057600,0.63
+1982-08-23,70.50,71.50,69.37,71.12,31152000,0.63
+1982-08-20,69.25,70.12,68.25,70.00,20419200,0.62
+1982-08-19,68.50,69.12,67.75,68.37,29678400,0.61
+1982-08-18,68.37,69.25,67.50,68.00,33556800,0.60
+1982-08-17,66.50,68.37,64.50,68.37,28963200,0.61
+1982-08-16,64.62,65.25,64.00,64.00,14289600,0.57
+1982-08-13,63.75,64.37,63.13,64.00,6609600,0.57
+1982-08-12,63.63,64.25,62.88,63.00,10915200,0.56
+1982-08-11,63.75,64.25,63.13,63.13,14856000,0.56
+1982-08-10,64.62,65.25,64.00,64.12,36168000,0.57
+1982-08-09,63.75,64.62,62.88,64.37,13752000,0.57
+1982-08-06,65.12,66.00,64.25,64.37,16353600,0.57
+1982-08-05,65.50,65.87,65.12,65.62,8692800,0.58
+1982-08-04,66.50,67.12,65.87,66.00,13521600,0.59
+1982-08-03,67.87,68.37,67.37,67.50,21614400,0.60
+1982-08-02,66.87,67.50,66.25,67.25,10867200,0.60
+1982-07-30,66.00,66.37,65.62,65.75,8078400,0.58
+1982-07-29,66.12,66.37,65.75,66.12,15600000,0.59
+1982-07-28,65.62,66.37,65.25,65.87,14721600,0.59
+1982-07-27,67.12,67.87,66.37,66.37,19382400,0.59
+1982-07-26,67.25,67.87,66.62,67.37,9499200,0.60
+1982-07-23,67.62,68.00,67.12,67.37,6556800,0.60
+1982-07-22,68.12,68.50,67.62,67.75,8548800,0.60
+1982-07-21,68.37,69.12,67.62,68.00,17683200,0.60
+1982-07-20,68.75,69.12,68.12,68.75,11227200,0.61
+1982-07-19,69.12,69.87,68.37,68.75,12206400,0.61
+1982-07-16,68.62,69.50,67.75,69.37,13075200,0.62
+1982-07-15,68.12,68.62,67.62,68.12,16248000,0.61
+1982-07-14,68.00,68.50,67.37,68.50,11894400,0.61
+1982-07-13,67.75,68.12,67.00,67.62,19857600,0.60
+1982-07-12,68.00,68.50,67.37,68.50,11894400,0.61
+1982-07-09,65.62,66.12,65.12,65.87,24907200,0.59
+1982-07-08,64.25,64.75,63.63,64.75,13982400,0.58
+1982-07-07,63.88,64.12,63.50,63.50,7896000,0.56
+1982-07-06,63.63,64.37,62.88,64.37,7617600,0.57
+1982-07-02,63.25,63.63,62.88,63.50,13118400,0.56
+1982-07-01,63.63,63.88,63.38,63.50,6585600,0.56
+1982-06-30,64.00,64.25,63.63,63.63,18556800,0.57
+1982-06-29,63.63,64.12,63.13,63.75,16296000,0.57
+1982-06-28,63.00,63.75,62.13,63.38,8280000,0.56
+1982-06-25,62.75,63.13,62.38,62.38,6912000,0.55
+1982-06-24,63.50,63.88,63.00,63.25,11601600,0.56
+1982-06-23,62.75,63.63,61.88,62.63,12528000,0.56
+1982-06-22,61.38,62.13,60.63,62.00,6638400,0.55
+1982-06-21,60.75,61.25,60.25,60.75,7574400,0.54
+1982-06-18,60.63,60.88,60.25,60.50,6504000,0.54
+1982-06-17,61.00,61.38,60.50,60.75,7550400,0.54
+1982-06-16,61.50,61.63,61.25,61.25,5136000,0.54
+1982-06-15,61.00,61.25,60.75,61.25,9110400,0.54
+1982-06-14,61.38,61.75,61.00,61.25,10852800,0.54
+1982-06-11,61.88,62.13,61.50,62.00,21897600,0.55
+1982-06-10,60.75,61.00,60.38,61.00,16948800,0.54
+1982-06-09,60.63,60.88,60.38,60.75,11673600,0.54
+1982-06-08,60.75,61.13,60.38,60.63,11059200,0.54
+1982-06-07,60.38,60.75,60.00,60.50,15096000,0.54
+1982-06-04,61.00,61.38,60.50,60.63,8942400,0.54
+1982-06-03,61.13,61.50,60.75,60.88,10656000,0.54
+1982-06-02,61.88,62.13,61.63,62.13,19113600,0.54
+1982-06-01,61.88,62.00,61.75,61.75,13819200,0.54
+1982-05-28,62.00,62.38,61.63,61.88,12110400,0.54
+1982-05-27,62.25,62.50,62.00,62.25,5510400,0.55
+1982-05-26,61.88,62.13,61.50,62.13,11198400,0.54
+1982-05-25,62.50,63.00,62.00,62.00,8971200,0.54
+1982-05-24,62.50,62.75,62.13,62.63,9432000,0.55
+1982-05-21,62.50,62.75,62.13,62.63,5409600,0.55
+1982-05-20,62.38,62.63,62.00,62.25,12331200,0.55
+1982-05-19,62.38,62.75,62.00,62.25,10468800,0.55
+1982-05-18,62.13,62.25,61.88,62.13,6777600,0.54
+1982-05-17,62.13,62.38,61.88,62.25,10886400,0.55
+1982-05-14,62.75,62.88,62.50,62.63,5107200,0.55
+1982-05-13,63.00,63.38,62.63,62.88,6998400,0.55
+1982-05-12,63.25,64.00,62.50,63.38,17587200,0.56
+1982-05-11,64.12,64.50,63.63,64.00,11448000,0.56
+1982-05-10,64.62,65.12,64.12,64.12,7584000,0.56
+1982-05-07,65.62,66.00,65.12,65.25,13411200,0.57
+1982-05-06,65.62,66.12,65.00,65.25,13742400,0.57
+1982-05-05,66.00,66.25,65.62,65.87,10776000,0.58
+1982-05-04,65.00,65.62,64.37,65.50,8836800,0.57
+1982-05-03,64.37,64.62,64.00,64.37,4507200,0.56
+1982-04-30,64.37,64.75,64.00,64.12,9388800,0.56
+1982-04-29,64.50,64.87,64.00,64.25,10622400,0.56
+1982-04-28,65.37,66.00,64.75,65.50,8395200,0.57
+1982-04-27,65.87,66.25,65.50,65.75,9772800,0.58
+1982-04-26,65.75,66.37,65.00,65.87,12849600,0.58
+1982-04-23,64.87,65.25,64.37,65.00,18518400,0.57
+1982-04-22,64.37,64.62,64.12,64.12,7315200,0.56
+1982-04-21,63.50,63.88,63.13,63.75,8001600,0.56
+1982-04-20,63.88,64.50,63.25,63.50,4003200,0.56
+1982-04-19,64.37,64.87,63.88,64.50,7070400,0.57
+1982-04-16,63.88,64.00,63.75,63.88,14558400,0.56
+1982-04-15,63.50,63.88,63.00,63.88,5457600,0.56
+1982-04-14,63.63,63.75,63.38,63.50,3643200,0.56
+1982-04-13,64.12,64.50,63.63,63.88,5980800,0.56
+1982-04-12,64.00,64.25,63.63,63.88,6648000,0.56
+1982-04-08,64.12,64.62,63.63,64.25,9009600,0.56
+1982-04-07,64.25,64.62,63.75,63.75,7507200,0.56
+1982-04-06,64.25,64.50,63.88,64.50,6614400,0.57
+1982-04-05,64.50,64.87,64.00,64.25,8414400,0.56
+1982-04-02,64.37,64.50,64.12,64.25,9633600,0.56
+1982-04-01,64.00,64.62,63.25,64.37,13478400,0.56
+1982-03-31,63.13,64.00,62.13,63.38,13924800,0.56
+1982-03-30,62.25,62.63,61.88,62.38,6240000,0.55
+1982-03-29,61.88,62.25,61.50,62.25,7742400,0.55
+1982-03-26,61.50,61.75,61.13,61.50,7204800,0.54
+1982-03-25,61.88,62.38,61.25,61.75,12748800,0.54
+1982-03-24,61.50,61.88,61.13,61.38,13118400,0.54
+1982-03-23,61.50,61.75,61.13,61.75,9062400,0.54
+1982-03-22,60.63,61.13,60.13,60.88,13828800,0.53
+1982-03-19,60.25,60.50,60.00,60.00,10852800,0.53
+1982-03-18,60.25,60.63,59.75,60.38,6705600,0.53
+1982-03-17,59.75,60.00,59.50,59.75,12100800,0.52
+1982-03-16,60.13,60.63,59.50,59.50,7852800,0.52
+1982-03-15,59.50,59.88,59.00,59.88,6638400,0.53
+1982-03-12,59.88,60.38,59.25,59.25,10521600,0.52
+1982-03-11,60.88,61.13,60.50,60.63,13824000,0.53
+1982-03-10,60.88,61.25,60.38,60.63,16761600,0.53
+1982-03-09,60.63,61.38,59.75,60.63,16310400,0.53
+1982-03-08,60.63,61.13,60.00,60.00,17774400,0.53
+1982-03-05,60.38,60.63,60.13,60.25,11318400,0.53
+1982-03-04,60.88,61.63,60.13,60.13,14068800,0.53
+1982-03-03,61.25,61.88,60.50,61.13,14040000,0.54
+1982-03-02,63.13,63.75,62.50,62.50,25910400,0.54
+1982-03-01,63.13,63.50,62.63,63.25,11073600,0.55
+1982-02-26,62.88,63.13,62.50,62.88,6302400,0.54
+1982-02-25,62.50,63.13,61.75,62.88,12249600,0.54
+1982-02-24,61.38,62.13,60.63,62.00,17668800,0.54
+1982-02-23,61.00,61.38,60.50,61.00,8841600,0.53
+1982-02-22,61.63,62.38,60.75,60.75,13627200,0.53
+1982-02-19,61.38,61.50,61.13,61.38,8270400,0.53
+1982-02-18,61.13,61.88,60.38,61.25,18772800,0.53
+1982-02-17,60.38,60.88,59.75,60.00,8563200,0.52
+1982-02-16,59.75,60.50,58.88,60.13,10401600,0.52
+1982-02-12,60.00,60.25,59.63,60.00,8414400,0.52
+1982-02-11,60.75,61.63,59.88,59.88,11030400,0.52
+1982-02-10,61.38,61.63,61.00,61.38,7569600,0.53
+1982-02-09,61.13,61.75,60.50,60.75,14625600,0.53
+1982-02-08,62.38,62.75,61.88,62.00,9129600,0.54
+1982-02-05,63.13,63.75,62.38,63.00,10497600,0.55
+1982-02-04,62.38,62.75,61.88,62.50,14179200,0.54
+1982-02-03,62.25,62.50,62.00,62.00,7617600,0.54
+1982-02-02,62.00,62.50,61.50,62.13,13411200,0.54
+1982-02-01,61.88,62.38,61.25,61.25,13564800,0.53
+1982-01-29,62.13,62.63,61.50,62.50,20515200,0.54
+1982-01-28,60.75,61.38,60.13,61.00,15110400,0.53
+1982-01-27,59.63,60.13,59.13,60.00,12484800,0.52
+1982-01-26,59.50,59.63,59.25,59.38,10248000,0.51
+1982-01-25,58.63,58.88,58.25,58.75,6662400,0.51
+1982-01-22,59.25,59.75,58.63,59.00,8352000,0.51
+1982-01-21,59.00,60.00,58.00,59.25,10320000,0.51
+1982-01-20,58.00,58.38,57.63,58.00,13022400,0.50
+1982-01-19,58.00,58.38,57.63,57.63,11035200,0.50
+1982-01-18,56.75,57.63,55.75,57.50,6931200,0.50
+1982-01-15,56.00,56.25,55.63,56.00,5860800,0.48
+1982-01-14,55.63,56.13,55.00,55.50,9076800,0.48
+1982-01-13,56.00,56.63,55.38,55.75,10368000,0.48
+1982-01-12,56.63,57.00,56.25,56.25,9355200,0.49
+1982-01-11,57.38,58.50,56.13,56.50,8184000,0.49
+1982-01-08,57.88,58.13,57.63,57.63,4684800,0.50
+1982-01-07,57.50,57.75,57.25,57.63,6628800,0.50
+1982-01-06,57.38,57.63,57.00,57.25,7699200,0.50
+1982-01-05,57.75,58.25,57.13,57.38,10473600,0.50
+1982-01-04,58.25,58.63,57.75,58.38,8678400,0.51
+1981-12-31,57.38,57.88,57.25,57.38,3336000,0.50
+1981-12-30,57.25,57.75,57.25,57.38,2510400,0.50
+1981-12-29,57.88,58.00,57.00,57.25,5966400,0.50
+1981-12-28,58.00,58.13,57.75,57.88,3225600,0.50
+1981-12-24,58.25,58.25,57.88,58.00,8256000,0.50
+1981-12-23,58.00,58.38,57.88,58.25,5841600,0.50
+1981-12-22,58.00,58.50,57.63,58.00,6878400,0.50
+1981-12-21,58.63,58.88,57.88,58.00,5097600,0.50
+1981-12-18,58.50,59.00,58.50,58.63,6043200,0.51
+1981-12-17,58.38,58.63,58.13,58.50,6254400,0.51
+1981-12-16,58.75,58.88,58.13,58.38,7300800,0.51
+1981-12-15,58.00,58.88,58.00,58.75,6331200,0.51
+1981-12-14,59.13,59.13,58.00,58.00,9921600,0.50
+1981-12-11,59.88,60.00,59.63,59.63,5548800,0.52
+1981-12-10,59.50,60.13,59.38,59.88,12076800,0.52
+1981-12-09,59.38,59.63,59.13,59.50,13056000,0.52
+1981-12-08,59.75,59.75,59.25,59.38,7574400,0.51
+1981-12-07,59.88,60.25,59.50,60.00,10339200,0.52
+1981-12-04,59.88,60.00,59.25,59.88,10824000,0.52
+1981-12-03,59.13,59.88,58.75,59.88,10852800,0.52
+1981-12-02,59.75,59.88,59.00,59.13,4555200,0.51
+1981-12-01,60.25,60.25,59.63,59.75,11923200,0.52
+1981-11-30,60.13,60.38,59.75,60.38,12628800,0.52
+1981-11-27,59.63,60.25,59.50,60.13,5515200,0.51
+1981-11-25,59.25,60.00,59.25,59.63,12672000,0.51
+1981-11-24,58.13,59.25,58.13,59.25,10876800,0.51
+1981-11-23,57.38,58.75,57.38,57.88,9849600,0.49
+1981-11-20,56.00,57.25,55.88,57.00,7027200,0.49
+1981-11-19,55.38,56.13,55.25,56.00,3840000,0.48
+1981-11-18,55.88,56.25,55.25,55.38,6619200,0.47
+1981-11-17,55.38,55.88,55.38,55.88,7809600,0.48
+1981-11-16,56.25,56.25,55.25,55.38,6585600,0.47
+1981-11-13,57.13,57.13,56.38,56.50,4891200,0.48
+1981-11-12,56.75,57.63,56.50,57.13,8870400,0.49
+1981-11-11,56.00,57.00,55.75,56.75,7617600,0.48
+1981-11-10,55.63,56.50,55.63,56.00,9916800,0.48
+1981-11-09,55.25,56.00,55.25,55.63,9489600,0.48
+1981-11-06,56.00,56.13,55.25,55.25,5846400,0.47
+1981-11-05,56.50,56.50,55.88,56.00,6700800,0.48
+1981-11-04,55.88,56.63,55.88,56.50,12139200,0.48
+1981-11-03,55.63,55.88,55.25,55.75,8270400,0.48
+1981-11-02,55.00,56.00,55.00,55.63,13521600,0.48
+1981-10-30,53.13,54.25,53.13,54.25,7833600,0.46
+1981-10-29,53.50,53.75,53.13,53.13,3998400,0.45
+1981-10-28,54.25,54.38,53.50,53.50,6096000,0.46
+1981-10-27,54.13,54.38,53.88,54.25,7785600,0.46
+1981-10-26,53.75,54.13,53.25,54.13,6139200,0.46
+1981-10-23,54.13,54.13,53.63,53.75,4800000,0.46
+1981-10-22,55.13,55.13,54.13,54.25,6091200,0.46
+1981-10-21,55.13,55.75,55.13,55.25,4771200,0.47
+1981-10-20,55.13,55.75,54.75,55.13,9288000,0.47
+1981-10-19,55.75,55.75,55.13,55.13,4632000,0.47
+1981-10-16,55.88,55.88,55.50,55.75,4627200,0.48
+1981-10-15,55.63,56.25,55.63,56.00,3355200,0.48
+1981-10-14,56.38,56.38,55.50,55.50,13190400,0.47
+1981-10-13,55.63,56.75,55.38,56.63,5846400,0.48
+1981-10-12,56.63,56.63,55.38,55.63,4166400,0.48
+1981-10-09,57.63,57.63,56.50,56.75,5750400,0.48
+1981-10-08,56.75,57.75,56.25,57.75,6177600,0.49
+1981-10-07,56.00,57.00,56.00,56.75,7718400,0.48
+1981-10-06,56.50,57.00,55.88,55.88,4824000,0.48
+1981-10-05,56.50,57.13,56.50,56.50,8649600,0.48
+1981-10-02,56.38,56.50,56.00,56.13,5923200,0.48
+1981-10-01,54.88,56.38,54.50,56.38,7166400,0.48
+1981-09-30,54.88,55.00,54.38,54.88,3580800,0.47
+1981-09-29,54.13,55.13,53.75,54.88,11971200,0.47
+1981-09-28,52.13,54.38,51.38,54.13,13948800,0.46
+1981-09-25,52.50,52.63,51.13,52.13,11121600,0.45
+1981-09-24,53.25,53.75,52.38,52.50,7656000,0.45
+1981-09-23,54.00,54.00,51.88,53.25,13670400,0.45
+1981-09-22,53.50,54.50,53.25,54.13,6686400,0.46
+1981-09-21,52.00,53.50,51.88,53.50,12417600,0.46
+1981-09-18,52.63,52.63,51.50,52.00,9427200,0.44
+1981-09-17,53.50,53.88,52.63,52.63,10032000,0.45
+1981-09-16,54.00,54.00,53.50,53.50,4958400,0.46
+1981-09-15,54.75,54.88,54.00,54.00,10920000,0.46
+1981-09-14,54.75,55.38,54.13,54.75,10147200,0.46
+1981-09-11,53.75,54.75,53.63,54.75,24868800,0.46
+1981-09-10,54.25,54.75,53.63,53.75,12163200,0.45
+1981-09-09,55.00,55.13,54.25,54.25,25214400,0.46
+1981-09-08,55.38,55.38,54.25,55.00,6196800,0.46
+1981-09-04,56.00,56.00,55.25,55.50,10852800,0.47
+1981-09-03,56.25,56.63,56.00,56.25,5265600,0.47
+1981-09-02,56.38,56.88,56.25,56.25,7545600,0.47
+1981-09-01,55.88,56.63,55.63,56.38,13660800,0.47
+1981-08-31,56.63,57.13,55.63,55.88,4104000,0.47
+1981-08-28,55.88,57.13,55.88,56.63,5534400,0.48
+1981-08-27,56.38,56.63,55.38,55.75,3364800,0.47
+1981-08-26,56.50,56.75,56.13,56.38,5865600,0.47
+1981-08-25,55.88,56.63,55.25,56.50,18600000,0.48
+1981-08-24,57.13,57.13,55.88,55.88,11880000,0.47
+1981-08-21,57.25,57.38,57.00,57.25,5659200,0.48
+1981-08-20,57.25,57.75,57.25,57.25,6816000,0.48
+1981-08-19,57.75,57.75,57.25,57.25,8606400,0.48
+1981-08-18,58.00,58.38,57.50,57.75,7276800,0.49
+1981-08-17,58.13,58.38,58.00,58.00,4300800,0.49
+1981-08-14,59.25,59.25,57.75,58.13,6820800,0.49
+1981-08-13,60.00,60.38,59.50,59.50,6532800,0.50
+1981-08-12,60.75,61.38,60.00,60.00,8529600,0.50
+1981-08-11,59.50,60.88,59.50,60.75,8899200,0.51
+1981-08-10,59.88,59.88,59.38,59.38,3192000,0.50
+1981-08-07,60.50,60.50,60.00,60.00,4372800,0.50
+1981-08-06,60.75,60.88,60.13,60.50,6940800,0.51
+1981-08-05,59.63,61.00,59.50,60.75,10190400,0.51
+1981-08-04,60.38,60.38,59.38,59.63,3700800,0.50
+1981-08-03,61.00,61.13,60.13,60.38,4166400,0.51
+1981-07-31,60.13,61.00,60.13,61.00,9331200,0.51
+1981-07-30,59.63,60.13,59.63,60.13,6062400,0.51
+1981-07-29,59.75,59.75,59.50,59.63,3595200,0.50
+1981-07-28,60.13,60.38,59.63,59.75,9648000,0.50
+1981-07-27,59.75,60.38,59.75,60.13,12897600,0.51
+1981-07-24,59.50,60.00,59.13,59.75,10708800,0.50
+1981-07-23,59.50,59.75,59.38,59.50,4761600,0.50
+1981-07-22,59.88,60.38,59.50,59.50,8236800,0.50
+1981-07-21,60.25,60.25,59.75,59.88,8832000,0.50
+1981-07-20,61.50,61.50,59.88,60.25,8884800,0.51
+1981-07-17,63.00,63.00,61.63,61.88,9912000,0.52
+1981-07-16,63.50,63.50,63.00,63.25,4468800,0.53
+1981-07-15,63.50,63.75,63.25,63.50,6408000,0.53
+1981-07-14,63.13,63.50,62.88,63.50,7612800,0.53
+1981-07-13,63.38,63.63,63.13,63.13,5352000,0.53
+1981-07-10,62.75,63.50,62.75,63.38,10867200,0.53
+1981-07-09,61.38,62.38,61.38,62.38,7209600,0.53
+1981-07-08,60.88,61.63,60.88,61.38,5318400,0.52
+1981-07-07,60.63,61.38,60.63,60.75,9024000,0.51
+1981-07-06,60.50,60.88,60.38,60.50,5803200,0.51
+1981-07-02,60.75,60.75,60.25,60.50,8414400,0.51
+1981-07-01,61.88,61.88,60.75,60.75,10022400,0.51
+1981-06-30,62.88,62.88,61.63,61.88,9638400,0.52
+1981-06-29,63.88,64.00,62.63,62.88,6456000,0.53
+1981-06-26,64.25,64.25,63.88,63.88,6292800,0.54
+1981-06-25,64.50,65.00,64.25,64.25,6408000,0.54
+1981-06-24,64.50,64.75,64.00,64.50,7161600,0.54
+1981-06-23,64.12,64.50,64.12,64.50,9705600,0.54
+1981-06-22,64.62,65.00,64.00,64.00,6475200,0.54
+1981-06-19,65.00,65.25,64.50,64.62,6931200,0.54
+1981-06-18,65.75,65.87,65.00,65.00,8870400,0.55
+1981-06-17,65.87,65.87,65.37,65.75,8251200,0.55
+1981-06-16,66.25,66.37,65.62,65.87,12686400,0.55
+1981-06-15,66.25,66.62,66.25,66.25,7622400,0.56
+1981-06-12,66.87,66.87,65.87,66.25,12360000,0.56
+1981-06-11,66.25,66.87,66.12,66.87,8203200,0.56
+1981-06-10,65.62,66.37,65.37,66.25,15988800,0.56
+1981-06-09,66.12,66.25,65.62,65.62,7828800,0.55
+1981-06-08,66.12,66.62,66.12,66.12,5812800,0.56
+1981-06-05,65.50,66.12,65.37,66.00,6840000,0.56
+1981-06-04,65.75,65.75,65.37,65.50,20947200,0.55
+1981-06-03,65.87,66.25,65.50,66.25,5875200,0.55
+1981-06-02,66.00,66.25,65.87,65.87,7862400,0.55
+1981-06-01,65.75,66.75,65.75,66.00,6926400,0.55
+1981-05-29,66.12,66.25,65.75,65.75,5155200,0.55
+1981-05-28,66.37,66.62,65.50,66.12,8064000,0.55
+1981-05-27,66.12,66.75,65.50,66.37,8798400,0.55
+1981-05-26,65.50,66.25,65.50,66.12,5040000,0.55
+1981-05-22,65.37,66.00,65.37,65.37,7891200,0.54
+1981-05-21,65.25,65.50,64.75,65.37,7387200,0.54
+1981-05-20,65.12,65.75,65.12,65.25,7996800,0.54
+1981-05-19,65.00,65.25,64.62,65.00,6326400,0.54
+1981-05-18,64.62,65.50,64.62,65.00,13094400,0.54
+1981-05-15,64.00,64.75,64.00,64.62,7588800,0.54
+1981-05-14,63.25,64.25,63.00,63.88,9432000,0.53
+1981-05-13,63.25,63.38,63.00,63.25,9571200,0.53
+1981-05-12,63.13,63.25,62.25,63.25,12235200,0.53
+1981-05-11,63.75,64.00,62.88,63.13,13224000,0.52
+1981-05-08,63.88,64.12,63.50,63.75,8875200,0.53
+1981-05-07,63.75,64.00,63.50,63.88,5385600,0.53
+1981-05-06,63.63,64.25,63.63,63.75,11419200,0.53
+1981-05-05,64.25,64.25,63.63,63.63,13377600,0.53
+1981-05-04,64.87,64.87,64.25,64.50,7934400,0.54
+1981-05-01,65.62,65.75,65.12,65.25,6878400,0.54
+1981-04-30,66.12,66.25,65.62,65.62,8390400,0.55
+1981-04-29,67.75,67.75,66.12,66.12,11529600,0.55
+1981-04-28,69.75,69.75,67.75,68.00,8548800,0.57
+1981-04-27,69.00,69.87,69.00,69.75,7881600,0.58
+1981-04-24,67.00,69.25,67.00,68.50,12873600,0.57
+1981-04-23,66.75,67.25,66.75,67.00,9033600,0.56
+1981-04-22,66.62,66.87,66.37,66.50,4953600,0.55
+1981-04-21,66.75,67.50,66.50,66.62,9782400,0.55
+1981-04-20,65.87,66.87,65.87,66.75,8937600,0.56
+1981-04-16,66.25,66.25,65.87,65.87,5160000,0.55
+1981-04-15,65.50,66.25,65.50,66.25,9067200,0.55
+1981-04-14,66.12,66.25,65.25,65.37,7128000,0.54
+1981-04-13,66.50,66.87,66.00,66.12,5136000,0.55
+1981-04-10,66.12,66.62,66.12,66.50,6292800,0.55
+1981-04-09,65.75,66.12,65.37,66.00,7723200,0.55
+1981-04-08,65.37,66.12,65.37,65.75,10838400,0.55
+1981-04-07,66.50,66.50,65.12,65.12,6216000,0.54
+1981-04-06,67.12,67.25,66.25,66.50,4224000,0.55
+1981-04-03,68.25,68.25,67.12,67.12,9556800,0.56
+1981-04-02,67.25,68.75,67.25,68.25,9211200,0.57
+1981-04-01,67.12,68.25,67.12,67.25,5376000,0.56
+1981-03-31,66.62,67.75,66.62,67.00,8563200,0.56
+1981-03-30,65.37,66.62,65.37,66.25,6676800,0.55
+1981-03-27,66.25,66.37,65.12,65.37,9273600,0.54
+1981-03-26,67.00,67.25,66.00,66.25,8841600,0.55
+1981-03-25,66.00,67.25,66.00,67.00,11616000,0.56
+1981-03-24,67.00,67.37,65.75,66.00,17203200,0.55
+1981-03-23,66.87,67.00,66.25,67.00,6571200,0.56
+1981-03-20,67.12,67.37,66.87,66.87,7200000,0.56
+1981-03-19,67.87,68.12,67.12,67.12,4982400,0.56
+1981-03-18,67.37,68.25,67.25,67.87,10521600,0.56
+1981-03-17,68.50,69.12,67.37,67.37,9777600,0.56
+1981-03-16,67.12,69.12,67.12,68.50,16924800,0.57
+1981-03-13,67.75,68.00,66.87,67.00,8716800,0.56
+1981-03-12,66.50,67.75,66.50,67.75,7353600,0.56
+1981-03-11,67.25,67.62,66.50,66.50,11745600,0.55
+1981-03-10,67.00,67.75,66.87,67.25,18110400,0.56
+1981-03-09,65.00,67.87,65.00,67.00,15283200,0.56
+1981-03-06,65.12,65.62,65.00,65.00,10166400,0.54
+1981-03-05,65.62,66.00,65.12,65.12,7252800,0.54
+1981-03-04,65.25,66.00,65.00,65.62,10603200,0.55
+1981-03-03,65.62,65.75,65.12,65.25,6292800,0.54
+1981-03-02,66.12,66.12,65.50,65.62,14467200,0.55
+1981-02-27,67.37,67.37,66.00,66.75,8692800,0.55
+1981-02-26,67.00,67.75,66.62,67.37,23928000,0.55
+1981-02-25,65.50,67.00,65.37,67.00,12888000,0.55
+1981-02-24,64.87,65.87,64.87,65.50,15441600,0.54
+1981-02-23,63.25,65.12,62.88,64.75,14054400,0.53
+1981-02-20,62.50,63.25,62.50,63.25,5808000,0.52
+1981-02-19,62.75,63.38,62.50,62.50,6163200,0.51
+1981-02-18,61.88,62.88,61.88,62.75,7243200,0.52
+1981-02-17,61.38,62.00,61.13,61.75,4454400,0.51
+1981-02-13,62.25,62.25,61.13,61.38,10036800,0.50
+1981-02-12,62.75,63.00,62.25,62.38,4833600,0.51
+1981-02-11,63.13,63.50,62.75,62.75,5827200,0.52
+1981-02-10,62.50,63.38,62.38,63.13,10334400,0.52
+1981-02-09,62.13,62.75,62.13,62.50,7838400,0.51
+1981-02-06,61.38,62.25,61.25,62.00,8313600,0.51
+1981-02-05,60.50,61.38,60.50,61.38,9024000,0.50
+1981-02-04,60.75,60.88,59.88,60.50,9364800,0.50
+1981-02-03,60.63,61.13,60.38,60.75,10468800,0.50
+1981-02-02,61.25,61.38,60.63,60.63,5361600,0.50
+1981-01-30,61.50,61.88,61.13,61.25,5462400,0.50
+1981-01-29,62.13,62.25,61.25,61.50,7262400,0.51
+1981-01-28,62.38,62.88,62.13,62.13,10281600,0.51
+1981-01-27,62.00,62.75,61.88,62.38,7180800,0.51
+1981-01-26,60.63,62.50,60.50,62.00,7224000,0.51
+1981-01-23,60.00,60.88,60.00,60.63,6633600,0.50
+1981-01-22,59.63,60.13,59.50,59.88,6777600,0.49
+1981-01-21,59.75,59.88,59.25,59.63,10483200,0.49
+1981-01-20,61.00,61.13,59.13,59.75,7814400,0.49
+1981-01-19,61.00,61.38,60.63,61.00,7454400,0.50
+1981-01-16,61.13,61.88,60.88,61.00,9662400,0.50
+1981-01-15,61.00,61.50,60.75,61.13,8174400,0.50
+1981-01-14,62.50,62.75,61.00,61.00,6508800,0.50
+1981-01-13,62.88,62.88,61.75,62.50,13315200,0.51
+1981-01-12,63.25,64.12,63.13,63.25,16996800,0.52
+1981-01-09,62.75,63.25,62.38,63.25,8779200,0.52
+1981-01-08,63.50,63.75,62.50,62.75,15254400,0.52
+1981-01-07,63.75,63.75,62.75,63.50,22704000,0.52
+1981-01-06,63.88,64.50,63.63,64.50,19900800,0.53
+1981-01-05,61.88,64.25,61.75,63.88,16564800,0.53
+1981-01-02,61.38,62.00,61.38,61.88,5486400,0.51
+1980-12-31,60.13,61.25,60.13,61.25,3777600,0.50
+1980-12-30,60.13,60.50,59.75,60.13,4099200,0.49
+1980-12-29,60.75,61.38,60.00,60.13,3441600,0.49
+1980-12-26,60.25,60.75,60.13,60.75,1416000,0.50
+1980-12-24,60.63,60.75,60.00,60.25,5049600,0.50
+1980-12-23,60.25,60.88,60.25,60.63,14985600,0.50
+1980-12-22,58.38,60.13,58.38,60.00,8352000,0.49
+1980-12-19,57.63,58.13,57.63,58.00,6355200,0.48
+1980-12-18,58.00,58.38,57.63,57.63,9120000,0.47
+1980-12-17,58.00,58.25,57.63,58.00,5232000,0.48
+1980-12-16,57.00,58.13,56.88,58.00,6268800,0.48
+1980-12-15,57.25,57.88,57.00,57.00,6120000,0.47
+1980-12-12,56.50,57.38,56.25,57.25,10747200,0.47
+1980-12-11,56.50,56.50,55.50,56.50,9643200,0.46
+1980-12-10,58.25,58.50,56.50,57.00,8937600,0.47
+1980-12-09,58.25,58.50,57.50,58.25,7718400,0.48
+1980-12-08,58.88,58.88,57.88,58.25,8030400,0.48
+1980-12-05,61.13,61.13,59.13,59.13,9763200,0.49
+1980-12-04,59.88,61.50,59.50,61.38,10036800,0.50
+1980-12-03,59.75,60.13,59.25,59.88,5673600,0.49
+1980-12-02,59.75,59.75,58.13,59.75,14020800,0.49
+1980-12-01,61.00,61.00,60.00,60.25,12878400,0.49
+1980-11-28,62.00,62.25,61.88,61.88,10017600,0.50
+1980-11-26,62.38,62.88,61.88,62.00,11572800,0.50
+1980-11-25,62.38,63.00,62.25,62.38,13084800,0.51
+1980-11-24,62.25,62.38,61.63,62.38,14841600,0.51
+1980-11-21,62.00,62.88,62.00,62.25,21345600,0.51
+1980-11-20,60.38,61.50,60.25,61.50,12014400,0.50
+1980-11-19,59.63,60.88,59.63,60.38,27072000,0.49
+1980-11-18,58.63,59.50,58.63,59.50,31032000,0.48
+1980-11-17,58.25,58.38,57.38,58.25,13473600,0.47
+1980-11-14,57.63,58.38,57.50,58.25,22334400,0.47
+1980-11-13,56.88,57.88,56.88,57.63,14337600,0.47
+1980-11-12,55.88,56.88,55.75,56.75,6062400,0.46
+1980-11-11,55.25,56.00,55.25,55.88,6369600,0.45
+1980-11-10,54.50,55.38,54.50,55.00,5956800,0.45
+1980-11-07,54.75,55.25,54.00,54.50,7291200,0.44
+1980-11-06,55.50,55.50,54.63,54.75,9552000,0.44
+1980-11-05,55.50,57.63,55.50,55.75,20659200,0.45
+1980-11-03,54.13,54.63,54.00,54.38,14539200,0.44
+1980-10-31,53.88,54.13,53.63,54.13,5203200,0.44
+1980-10-30,53.25,54.25,53.13,53.88,5064000,0.44
+1980-10-29,52.63,53.88,52.63,53.25,7737600,0.43
+1980-10-28,52.13,52.63,51.50,52.38,10828800,0.43
+1980-10-27,52.25,52.63,52.00,52.13,11462400,0.42
+1980-10-24,52.38,52.38,51.75,52.25,11116800,0.42
+1980-10-23,53.63,53.63,52.38,52.50,8908800,0.43
+1980-10-22,53.88,54.13,53.50,53.63,7334400,0.44
+1980-10-21,53.38,54.00,53.38,53.88,9806400,0.44
+1980-10-20,53.75,53.88,53.13,53.38,5049600,0.43
+1980-10-17,54.13,54.75,53.63,53.75,4502400,0.44
+1980-10-16,54.00,55.13,54.00,54.13,11980800,0.44
+1980-10-15,53.75,54.00,53.63,54.00,6835200,0.44
+1980-10-14,53.63,54.25,53.63,53.75,14539200,0.44
+1980-10-13,53.50,53.88,53.50,53.63,5750400,0.44
+1980-10-10,54.13,54.13,53.00,53.50,8515200,0.43
+1980-10-09,54.13,54.50,54.00,54.38,6998400,0.44
+1980-10-08,54.38,54.38,53.50,54.13,25276800,0.44
+1980-10-07,55.00,55.75,54.13,54.38,7766400,0.44
+1980-10-06,53.75,55.13,53.38,55.00,6748800,0.45
+1980-10-03,52.50,54.13,52.38,53.75,5534400,0.44
+1980-10-02,52.13,52.63,52.13,52.50,6753600,0.43
+1980-10-01,52.63,52.63,52.13,52.13,15792000,0.42
+1980-09-30,52.25,52.88,52.25,52.63,5020800,0.43
+1980-09-29,53.63,53.63,52.13,52.25,7531200,0.42
+1980-09-26,54.13,54.13,53.63,53.63,7920000,0.44
+1980-09-25,54.38,54.63,54.00,54.13,4348800,0.44
+1980-09-24,54.63,54.75,53.75,54.38,9028800,0.44
+1980-09-23,55.75,55.75,54.63,54.63,10920000,0.44
+1980-09-22,54.50,55.75,54.25,55.75,10488000,0.45
+1980-09-19,54.50,54.75,54.00,54.50,16550400,0.44
+1980-09-18,54.63,55.25,54.25,54.50,8270400,0.44
+1980-09-17,52.88,54.63,52.88,54.63,13684800,0.44
+1980-09-16,53.63,54.13,52.75,52.88,17496000,0.43
+1980-09-15,53.63,53.75,53.00,53.63,3556800,0.43
+1980-09-12,53.75,54.00,53.63,53.63,7185600,0.43
+1980-09-11,53.50,54.00,53.38,53.75,10574400,0.43
+1980-09-10,53.13,53.50,53.00,53.50,9796800,0.43
+1980-09-09,52.38,53.13,52.13,53.13,13051200,0.43
+1980-09-08,54.13,54.13,52.38,52.38,8419200,0.42
+1980-09-05,55.00,55.00,53.75,54.13,8347200,0.43
+1980-09-04,55.25,55.88,55.00,55.00,8078400,0.44
+1980-09-03,55.13,55.50,55.00,55.25,8419200,0.44
+1980-09-02,54.50,55.50,54.38,55.13,8424000,0.44
+1980-08-29,54.50,54.63,54.00,54.50,11769600,0.44
+1980-08-28,54.88,54.88,54.25,54.50,5332800,0.44
+1980-08-27,55.75,55.75,54.63,54.88,16656000,0.44
+1980-08-26,56.00,56.38,55.75,56.00,6940800,0.45
+1980-08-25,56.50,56.50,55.88,56.00,6844800,0.45
+1980-08-22,57.00,57.38,56.63,56.63,8529600,0.45
+1980-08-21,56.50,57.00,56.50,57.00,7147200,0.46
+1980-08-20,56.00,56.50,56.00,56.38,7972800,0.45
+1980-08-19,56.63,56.75,56.00,56.00,11193600,0.45
+1980-08-18,57.38,57.38,56.50,56.63,7348800,0.45
+1980-08-15,58.00,58.13,57.50,57.63,6024000,0.46
+1980-08-14,56.75,58.00,56.50,58.00,10756800,0.46
+1980-08-13,57.25,57.50,56.75,56.75,19128000,0.45
+1980-08-12,57.25,58.13,57.25,57.25,12379200,0.46
+1980-08-11,56.38,57.25,56.38,57.25,8227200,0.46
+1980-08-08,56.00,56.75,56.00,56.38,12628800,0.45
+1980-08-07,55.50,56.00,55.50,55.75,8496000,0.45
+1980-08-06,56.00,56.00,55.00,55.50,21537600,0.44
+1980-08-05,56.00,56.63,55.88,56.25,6417600,0.45
+1980-08-04,56.00,56.13,55.63,56.00,4411200,0.45
+1980-08-01,56.13,56.13,55.13,56.00,7281600,0.45
+1980-07-31,56.00,56.25,55.13,56.25,6211200,0.45
+1980-07-30,55.50,56.00,55.50,56.00,7027200,0.45
+1980-07-29,54.38,55.00,54.38,54.88,5947200,0.44
+1980-07-28,54.00,54.25,53.88,54.25,4713600,0.43
+1980-07-25,53.88,54.13,53.75,54.00,5961600,0.43
+1980-07-24,54.38,54.50,53.88,53.88,6782400,0.43
+1980-07-23,54.63,55.00,54.00,54.38,9508800,0.44
+1980-07-22,55.25,55.63,54.63,54.63,6216000,0.44
+1980-07-21,55.38,55.50,55.00,55.25,4689600,0.44
+1980-07-18,55.13,55.50,53.38,55.38,6969600,0.44
+1980-07-17,54.50,55.25,54.50,55.13,8904000,0.44
+1980-07-16,54.50,55.00,54.50,54.50,6576000,0.44
+1980-07-15,54.88,55.88,54.50,54.50,9494400,0.44
+1980-07-14,53.75,54.88,53.63,54.88,6033600,0.44
+1980-07-11,52.75,54.00,52.63,53.75,5011200,0.43
+1980-07-10,53.25,53.25,52.75,52.75,5337600,0.42
+1980-07-09,53.63,54.13,53.25,53.38,5793600,0.43
+1980-07-08,53.25,53.75,53.00,53.63,6984000,0.43
+1980-07-07,53.38,53.38,52.75,53.25,7665600,0.43
+1980-07-03,53.25,53.50,53.25,53.38,14572800,0.43
+1980-07-02,52.00,53.38,51.88,53.25,10075200,0.43
+1980-07-01,51.50,52.00,51.13,52.00,6753600,0.42
+1980-06-30,51.63,51.63,51.25,51.50,4003200,0.41
+1980-06-27,51.50,52.00,51.13,51.75,5918400,0.41
+1980-06-26,51.75,52.00,51.50,51.50,6024000,0.41
+1980-06-25,51.25,52.00,51.25,51.75,9537600,0.41
+1980-06-24,50.50,51.25,50.00,51.00,10296000,0.41
+1980-06-23,50.13,50.50,50.13,50.50,10728000,0.40
+1980-06-20,49.75,50.25,49.50,50.13,12484800,0.40
+1980-06-19,50.50,50.75,49.75,49.75,15667200,0.40
+1980-06-18,50.75,50.75,50.38,50.50,11112000,0.40
+1980-06-17,50.00,50.88,50.00,50.88,10713600,0.41
+1980-06-16,49.75,50.25,49.75,50.00,11856000,0.40
+1980-06-13,50.00,50.13,49.50,49.75,8918400,0.40
+1980-06-12,50.25,50.50,49.63,50.00,6614400,0.40
+1980-06-11,50.13,50.50,50.00,50.25,7636800,0.40
+1980-06-10,50.00,50.25,49.75,50.13,7036800,0.40
+1980-06-09,50.63,50.88,49.63,50.00,6979200,0.40
+1980-06-06,50.38,50.88,50.13,50.63,6571200,0.41
+1980-06-05,49.88,50.75,49.88,50.38,12230400,0.40
+1980-06-04,48.75,49.63,48.63,49.63,6969600,0.40
+1980-06-03,48.75,49.13,48.50,48.75,4344000,0.39
+1980-06-02,49.50,49.50,44.63,48.75,10540800,0.39
+1980-05-30,49.38,49.63,47.88,49.50,12633600,0.40
+1980-05-29,49.75,50.00,49.38,49.38,4387200,0.39
+1980-05-28,49.88,50.25,49.63,49.75,9456000,0.39
+1980-05-27,49.75,50.25,49.75,49.88,10214400,0.39
+1980-05-23,48.63,49.63,48.63,49.63,19032000,0.39
+1980-05-22,47.63,48.75,47.63,48.38,5328000,0.38
+1980-05-21,47.38,47.63,46.88,47.63,5169600,0.38
+1980-05-20,47.38,47.50,47.13,47.38,5875200,0.37
+1980-05-19,47.00,47.38,46.75,47.38,3888000,0.37
+1980-05-16,47.25,47.38,47.00,47.00,3297600,0.37
+1980-05-15,46.63,47.50,46.50,47.25,4588800,0.37
+1980-05-14,46.75,47.63,46.50,46.63,10008000,0.37
+1980-05-13,46.75,47.00,46.25,46.75,8184000,0.37
+1980-05-12,46.88,47.00,46.00,46.75,4411200,0.37
+1980-05-09,47.13,47.13,46.50,46.88,4161600,0.37
+1980-05-08,47.50,47.63,47.00,47.13,4113600,0.37
+1980-05-07,46.38,47.88,46.25,47.50,10363200,0.37
+1980-05-06,46.38,46.88,46.25,46.38,11049600,0.37
+1980-05-05,45.88,46.38,45.75,46.38,3864000,0.37
+1980-05-02,46.25,46.38,45.75,45.88,9648000,0.36
+1980-05-01,47.50,47.63,46.25,46.25,3964800,0.36
+1980-04-30,47.38,47.50,46.88,47.50,4190400,0.37
+1980-04-29,47.25,47.63,47.25,47.38,3705600,0.37
+1980-04-28,47.25,47.63,47.25,47.25,6350400,0.37
+1980-04-25,46.63,47.00,46.25,47.00,3816000,0.37
+1980-04-24,46.25,47.13,46.13,46.63,4315200,0.37
+1980-04-23,46.00,46.75,46.00,46.25,5928000,0.36
+1980-04-22,45.00,46.00,45.00,45.75,11860800,0.36
+1980-04-21,44.75,45.13,44.50,44.75,6484800,0.35
+1980-04-18,45.75,46.25,44.75,44.75,5448000,0.35
+1980-04-17,46.38,46.50,45.75,45.75,4953600,0.36
+1980-04-16,47.63,47.88,46.25,46.38,9576000,0.37
+1980-04-15,47.63,47.75,47.50,47.63,4968000,0.38
+1980-04-14,47.50,47.88,47.25,47.63,3672000,0.38
+1980-04-11,47.63,47.88,47.38,47.50,7243200,0.37
+1980-04-10,47.00,47.63,47.00,47.63,3696000,0.38
+1980-04-09,46.75,47.13,46.50,47.00,6768000,0.37
+1980-04-08,46.50,47.00,45.75,46.75,7406400,0.37
+1980-04-07,48.13,48.13,46.38,46.50,12177600,0.37
+1980-04-03,47.63,48.38,47.63,48.38,4137600,0.38
+1980-04-02,47.25,47.88,47.13,47.50,5083200,0.37
+1980-04-01,48.13,48.75,46.88,47.25,6931200,0.37
+1980-03-31,47.75,48.25,47.38,48.13,6758400,0.38
+1980-03-28,45.88,47.75,45.88,47.75,5270400,0.38
+1980-03-27,45.50,45.50,44.00,45.25,9796800,0.36
+1980-03-26,45.38,46.00,45.38,45.50,6360000,0.36
+1980-03-25,45.38,45.75,45.00,45.38,17342400,0.36
+1980-03-24,46.25,46.25,45.25,45.38,12211200,0.36
+1980-03-21,45.75,46.25,45.63,46.25,8659200,0.36
+1980-03-20,46.50,46.75,45.75,45.75,10425600,0.36
+1980-03-19,47.25,47.25,46.50,46.50,12153600,0.37
+1980-03-18,46.75,47.38,46.63,47.38,10872000,0.37
+1980-03-17,47.75,47.75,46.75,46.75,7176000,0.37
+1980-03-14,48.00,48.25,47.75,47.88,11078400,0.38
+1980-03-13,48.38,48.38,47.75,48.00,8572800,0.38
+1980-03-12,48.88,48.88,48.13,48.75,5932800,0.38
+1980-03-11,48.75,49.38,48.38,49.00,6398400,0.39
+1980-03-10,48.63,49.13,48.25,48.75,10641600,0.38
+1980-03-07,48.38,49.00,48.25,48.63,9019200,0.38
+1980-03-06,48.88,48.88,48.13,48.38,9744000,0.38
+1980-03-05,49.75,49.88,48.75,49.00,9912000,0.39
+1980-03-04,49.88,49.88,49.38,49.75,6360000,0.39
+1980-03-03,50.25,50.75,49.88,49.88,6561600,0.39
+1980-02-29,49.75,50.38,49.13,50.25,8414400,0.40
+1980-02-28,49.88,50.00,48.88,49.75,7032000,0.39
+1980-02-27,50.63,51.00,49.75,49.88,8284800,0.39
+1980-02-26,49.88,50.63,49.88,50.63,6508800,0.39
+1980-02-25,50.50,50.50,49.63,49.88,8611200,0.39
+1980-02-22,51.25,51.25,50.63,50.63,9168000,0.39
+1980-02-21,52.25,52.38,51.00,51.25,9926400,0.40
+1980-02-20,51.88,52.50,51.88,52.25,8908800,0.41
+1980-02-19,52.38,52.38,51.63,51.88,7243200,0.40
+1980-02-15,53.50,53.50,51.50,52.63,11572800,0.41
+1980-02-14,54.75,54.75,53.63,54.00,7406400,0.42
+1980-02-13,54.75,55.38,54.75,54.88,14889600,0.43
+1980-02-12,54.13,54.38,53.75,54.38,5760000,0.42
+1980-02-11,54.75,55.25,53.75,54.13,13824000,0.42
+1980-02-08,55.25,55.50,54.75,54.75,15297600,0.43
+1980-02-07,56.25,56.25,55.13,55.25,8188800,0.43
+1980-02-06,55.75,56.25,54.75,56.25,6720000,0.44
+1980-02-05,55.00,55.75,55.00,55.75,4132800,0.43
+1980-02-04,55.88,56.38,54.88,55.00,9561600,0.43
+1980-02-01,55.00,56.25,54.63,55.88,8227200,0.43
+1980-01-31,56.25,57.50,54.75,55.00,12100800,0.43
+1980-01-30,54.38,56.25,54.38,56.25,8433600,0.44
+1980-01-29,55.38,55.50,54.13,54.38,8001600,0.42
+1980-01-28,54.88,55.50,54.63,55.38,6312000,0.43
+1980-01-25,54.63,54.88,54.50,54.88,9427200,0.43
+1980-01-24,54.75,55.38,54.63,54.63,13291200,0.42
+1980-01-23,53.63,54.75,53.25,54.75,7296000,0.43
+1980-01-22,54.63,54.88,53.63,53.63,5836800,0.42
+1980-01-21,53.50,55.00,53.13,54.63,11260800,0.42
+1980-01-18,53.50,53.63,52.88,53.50,8188800,0.42
+1980-01-17,53.50,53.63,53.25,53.50,4012800,0.42
+1980-01-16,53.13,53.88,53.13,53.50,15705600,0.42
+1980-01-15,54.13,54.13,52.63,52.88,6384000,0.41
+1980-01-14,54.13,54.50,53.88,54.13,15648000,0.42
+1980-01-11,54.25,54.38,53.63,54.13,4800000,0.42
+1980-01-10,54.00,54.63,53.50,54.25,11448000,0.42
+1980-01-09,54.63,55.50,54.00,54.00,24043200,0.42
+1980-01-08,52.88,54.63,52.88,54.63,11841600,0.42
+1980-01-07,51.00,53.50,50.63,52.75,10113600,0.41
+1980-01-04,49.88,51.13,49.88,51.00,8227200,0.40
+1980-01-03,48.75,49.50,47.88,49.38,8832000,0.38
+1980-01-02,50.63,50.75,48.75,48.75,7147200,0.38
+1979-12-31,50.88,50.88,50.50,50.63,2371200,0.39
+1979-12-28,50.88,51.00,50.50,50.88,5289600,0.40
+1979-12-27,50.50,51.00,50.13,50.88,4036800,0.40
+1979-12-26,50.50,50.63,50.25,50.50,2764800,0.39
+1979-12-24,50.25,50.63,50.00,50.50,4987200,0.39
+1979-12-21,49.25,50.25,49.25,50.25,13257600,0.39
+1979-12-20,49.00,49.25,48.75,49.25,7248000,0.38
+1979-12-19,48.63,49.38,48.63,49.00,10036800,0.38
+1979-12-18,49.50,49.50,48.63,48.63,8995200,0.38
+1979-12-17,48.88,49.88,48.88,49.63,11760000,0.39
+1979-12-14,49.13,49.13,48.25,48.25,11304000,0.38
+1979-12-13,47.63,49.25,47.63,49.13,8760000,0.38
+1979-12-12,47.13,47.63,46.88,47.63,7982400,0.37
+1979-12-11,46.63,47.63,46.63,47.13,11404800,0.37
+1979-12-10,46.88,47.63,46.00,46.63,6883200,0.36
+1979-12-07,46.88,47.38,46.88,46.88,11491200,0.36
+1979-12-06,46.38,46.63,46.25,46.50,4977600,0.36
+1979-12-05,46.25,46.75,46.25,46.38,6196800,0.36
+1979-12-04,45.88,46.25,45.88,45.88,9187200,0.36
+1979-12-03,46.13,46.38,45.75,45.75,4987200,0.36
+1979-11-30,46.50,46.50,46.00,46.13,8107200,0.36
+1979-11-29,47.13,47.50,47.13,47.25,8049600,0.36
+1979-11-28,47.00,47.13,46.50,47.00,5361600,0.36
+1979-11-27,47.63,47.75,46.88,47.00,14500800,0.36
+1979-11-26,47.00,47.75,46.75,47.63,11059200,0.36
+1979-11-23,46.38,47.13,46.38,47.00,4267200,0.36
+1979-11-21,45.75,46.50,45.00,46.38,9950400,0.36
+1979-11-20,45.63,46.00,45.63,45.75,5068800,0.35
+1979-11-19,46.25,46.63,45.63,45.63,8126400,0.35
+1979-11-16,46.50,46.88,46.25,46.25,3926400,0.35
+1979-11-15,46.63,47.00,46.50,46.50,7953600,0.36
+1979-11-14,47.13,47.25,46.50,46.63,7238400,0.36
+1979-11-13,47.75,47.75,46.75,47.13,4382400,0.36
+1979-11-12,46.75,47.75,46.50,47.75,4507200,0.37
+1979-11-09,46.88,47.13,46.63,46.75,4420800,0.36
+1979-11-08,46.50,46.88,46.50,46.88,3936000,0.36
+1979-11-07,47.13,47.13,46.38,46.50,6547200,0.36
+1979-11-06,48.00,48.00,47.25,47.25,4646400,0.36
+1979-11-05,48.13,48.13,47.88,48.00,2395200,0.37
+1979-11-02,48.38,48.63,48.25,48.25,2059200,0.37
+1979-11-01,48.38,48.50,48.13,48.38,2400000,0.37
+1979-10-31,48.88,49.00,48.38,48.38,3979200,0.37
+1979-10-30,47.88,48.88,47.88,48.88,4593600,0.37
+1979-10-29,47.75,48.38,47.75,47.75,5136000,0.37
+1979-10-26,47.38,47.88,47.38,47.75,5025600,0.37
+1979-10-25,47.13,47.38,47.13,47.13,7761600,0.36
+1979-10-24,47.00,47.38,46.88,47.00,6758400,0.36
+1979-10-23,47.00,47.38,46.88,47.00,4252800,0.36
+1979-10-22,46.88,47.38,46.00,47.00,4262400,0.36
+1979-10-19,47.75,47.88,46.88,46.88,6561600,0.36
+1979-10-18,48.00,48.13,47.75,47.75,4574400,0.37
+1979-10-17,47.63,48.13,47.38,48.00,3556800,0.37
+1979-10-16,47.88,48.25,47.63,47.63,8356800,0.36
+1979-10-15,48.63,48.63,47.38,47.88,6240000,0.37
+1979-10-12,48.75,49.00,48.50,48.75,4795200,0.37
+1979-10-11,49.13,49.13,48.38,48.75,7603200,0.37
+1979-10-10,49.38,49.38,47.50,49.25,10900800,0.38
+1979-10-09,51.00,51.00,50.00,50.13,9216000,0.38
+1979-10-08,51.88,51.88,51.13,51.25,8721600,0.39
+1979-10-05,51.50,52.25,51.38,51.88,9254400,0.40
+1979-10-04,50.88,51.50,50.63,51.50,4401600,0.39
+1979-10-03,51.00,51.25,50.75,50.88,3772800,0.39
+1979-10-02,50.25,51.00,50.13,51.00,11980800,0.39
+1979-10-01,50.50,50.50,50.25,50.25,4449600,0.38
+1979-09-28,51.13,51.13,50.63,50.75,3566400,0.39
+1979-09-27,51.00,51.25,50.50,51.13,9302400,0.39
+1979-09-26,51.38,51.75,50.88,51.00,6676800,0.39
+1979-09-25,51.13,51.38,50.50,51.38,3960000,0.39
+1979-09-24,51.25,51.75,51.00,51.13,4382400,0.39
+1979-09-21,51.25,51.50,51.00,51.25,4574400,0.39
+1979-09-20,50.38,51.25,50.25,51.25,7291200,0.39
+1979-09-19,50.63,50.88,50.13,50.38,6801600,0.39
+1979-09-18,50.88,50.88,50.25,50.63,12604800,0.39
+1979-09-17,51.25,51.63,51.25,51.63,12854400,0.39
+1979-09-14,51.00,51.38,50.88,51.25,5841600,0.39
+1979-09-13,51.25,51.50,51.00,51.00,4219200,0.39
+1979-09-12,51.13,51.75,50.88,51.25,4252800,0.39
+1979-09-11,51.88,51.88,51.00,51.13,6393600,0.39
+1979-09-10,52.13,52.25,51.75,51.88,4425600,0.39
+1979-09-07,52.13,52.13,51.75,52.13,2640000,0.39
+1979-09-06,52.25,52.38,52.00,52.13,6398400,0.39
+1979-09-05,52.75,52.75,52.13,52.25,9004800,0.39
+1979-09-04,53.25,53.38,52.75,52.88,4536000,0.40
+1979-08-31,53.13,53.25,53.00,53.25,2352000,0.40
+1979-08-30,53.00,53.25,52.88,53.13,2563200,0.40
+1979-08-29,52.75,53.00,52.75,53.00,3916800,0.40
+1979-08-28,52.75,53.00,52.75,52.75,2822400,0.40
+1979-08-27,53.13,53.13,52.38,52.75,8328000,0.40
+1979-08-24,53.63,53.63,52.88,53.25,3379200,0.40
+1979-08-23,54.25,54.38,53.75,53.75,6528000,0.41
+1979-08-22,54.75,56.75,54.25,54.25,2721600,0.41
+1979-08-21,54.88,54.88,54.50,54.75,4387200,0.41
+1979-08-20,54.75,55.00,54.38,54.88,3513600,0.41
+1979-08-17,54.75,55.13,54.50,54.75,5433600,0.41
+1979-08-16,54.88,55.13,54.50,54.75,10766400,0.41
+1979-08-15,54.38,55.00,54.13,54.88,6945600,0.41
+1979-08-14,54.13,54.50,54.13,54.38,7411200,0.41
+1979-08-13,54.13,54.63,54.13,54.13,7819200,0.41
+1979-08-10,52.88,54.00,52.75,54.00,4636800,0.41
+1979-08-09,53.13,53.25,52.75,52.88,6230400,0.40
+1979-08-08,52.88,53.63,52.88,53.13,10238400,0.40
+1979-08-07,51.50,52.75,51.50,52.63,8385600,0.40
+1979-08-06,51.25,51.50,51.25,51.50,2846400,0.39
+1979-08-03,51.38,51.38,51.00,51.25,3705600,0.39
+1979-08-02,51.63,51.63,51.25,51.38,3547200,0.39
+1979-08-01,51.63,51.75,51.50,51.63,5236800,0.39
+1979-07-31,51.50,52.00,51.50,51.63,5395200,0.39
+1979-07-30,51.50,51.63,51.38,51.38,5467200,0.39
+1979-07-27,51.50,51.63,51.25,51.50,4488000,0.39
+1979-07-26,51.13,51.75,51.13,51.50,9643200,0.39
+1979-07-25,50.50,51.25,50.50,51.00,5798400,0.39
+1979-07-24,50.00,50.50,49.88,50.50,3542400,0.38
+1979-07-23,50.25,50.38,50.00,50.00,3038400,0.38
+1979-07-20,50.38,50.38,50.13,50.25,4771200,0.38
+1979-07-19,50.38,50.50,50.13,50.38,5942400,0.38
+1979-07-18,50.38,50.38,50.13,50.38,6720000,0.38
+1979-07-17,50.25,51.13,50.00,50.38,9278400,0.38
+1979-07-16,50.25,50.25,49.75,50.25,4646400,0.38
+1979-07-13,50.13,50.25,49.13,50.25,2692800,0.38
+1979-07-12,50.38,50.38,50.13,50.13,2601600,0.38
+1979-07-11,50.63,50.63,50.00,50.38,4766400,0.38
+1979-07-10,51.00,51.38,50.88,50.88,9336000,0.38
+1979-07-09,50.38,51.13,50.38,51.00,7656000,0.39
+1979-07-06,49.88,50.38,49.63,50.13,6072000,0.38
+1979-07-05,49.75,49.88,49.63,49.88,13156800,0.38
+1979-07-03,49.75,49.88,49.63,49.75,4368000,0.38
+1979-07-02,50.00,50.00,49.63,49.75,5150400,0.38
+1979-06-29,50.13,50.50,49.75,50.00,3504000,0.38
+1979-06-28,50.00,50.25,49.88,50.13,2913600,0.38
+1979-06-27,49.63,50.13,49.63,50.00,3628800,0.38
+1979-06-26,49.63,50.13,49.50,49.63,7348800,0.37
+1979-06-25,49.25,49.63,49.13,49.63,5990400,0.37
+1979-06-22,49.00,49.50,48.88,49.25,4713600,0.37
+1979-06-21,48.75,49.00,48.00,49.00,5980800,0.37
+1979-06-20,49.00,49.00,48.63,48.75,4233600,0.37
+1979-06-19,49.13,49.38,48.88,49.00,5457600,0.37
+1979-06-18,49.50,49.50,48.63,49.13,4814400,0.37
+1979-06-15,49.38,49.88,49.38,49.50,6979200,0.37
+1979-06-14,49.50,49.63,49.25,49.38,3960000,0.37
+1979-06-13,49.50,49.75,49.25,49.50,5433600,0.37
+1979-06-12,49.63,49.88,49.50,49.50,7488000,0.37
+1979-06-11,50.00,50.00,49.50,49.63,4204800,0.37
+1979-06-08,50.25,50.25,50.00,50.13,6024000,0.38
+1979-06-07,50.13,50.63,50.13,50.25,5553600,0.38
+1979-06-06,50.25,50.75,49.88,50.13,8136000,0.38
+1979-06-05,49.50,50.38,49.50,50.25,4459200,0.38
+1979-06-04,49.13,49.63,49.00,49.50,2251200,0.37
+1979-06-01,49.13,49.50,48.88,49.13,4161600,0.37
+1979-05-31,49.50,49.50,48.75,49.13,8246400,0.37
+1979-05-30,49.50,49.88,49.38,49.75,5347200,0.37
+1979-05-29,49.63,49.88,49.50,49.50,9427200,0.37
+1979-05-25,49.88,49.88,49.63,49.63,4166400,0.37
+1979-05-24,49.88,50.13,49.50,50.00,4526400,0.37
+1979-05-23,50.63,51.63,49.88,49.88,3537600,0.37
+1979-05-22,50.13,50.75,49.88,50.63,7238400,0.38
+1979-05-21,49.75,50.50,49.50,50.13,5107200,0.37
+1979-05-18,49.88,49.88,49.50,49.75,5404800,0.37
+1979-05-17,49.13,50.13,49.13,50.00,6456000,0.37
+1979-05-16,48.75,49.13,48.75,49.13,4521600,0.37
+1979-05-15,48.63,48.88,48.63,48.75,2289600,0.36
+1979-05-14,48.75,48.75,48.50,48.63,6566400,0.36
+1979-05-11,49.00,49.25,48.88,49.13,3782400,0.37
+1979-05-10,49.25,49.25,49.00,49.00,6710400,0.36
+1979-05-09,48.88,49.25,48.63,49.25,5880000,0.37
+1979-05-08,48.63,49.00,48.50,48.88,4684800,0.36
+1979-05-07,49.38,49.38,48.63,48.63,7742400,0.36
+1979-05-04,49.88,50.00,49.63,49.75,4070400,0.37
+1979-05-03,49.75,50.38,49.63,49.88,7497600,0.37
+1979-05-02,49.25,49.75,49.13,49.75,4108800,0.37
+1979-05-01,49.13,49.75,49.13,49.25,5721600,0.37
+1979-04-30,49.00,49.25,48.63,49.13,3595200,0.37
+1979-04-27,49.13,49.13,48.75,49.00,5534400,0.36
+1979-04-26,49.63,49.63,49.00,49.25,6840000,0.37
+1979-04-25,49.00,49.75,48.75,49.63,4003200,0.37
+1979-04-24,48.63,49.38,48.38,49.00,5664000,0.36
+1979-04-23,48.00,48.63,47.75,48.63,6763200,0.36
+1979-04-20,48.00,48.13,47.75,48.00,4699200,0.36
+1979-04-19,48.25,48.50,48.00,48.00,4833600,0.36
+1979-04-18,48.13,48.50,48.13,48.25,4454400,0.36
+1979-04-17,48.38,48.50,48.00,48.00,5760000,0.36
+1979-04-16,48.50,48.50,48.13,48.38,4612800,0.36
+1979-04-12,48.50,48.75,48.00,48.50,5222400,0.36
+1979-04-11,48.38,48.75,48.00,48.50,6364800,0.36
+1979-04-10,47.75,48.63,47.75,48.38,6480000,0.36
+1979-04-09,47.75,47.88,47.50,47.63,3667200,0.35
+1979-04-06,47.75,47.75,47.38,47.75,4929600,0.36
+1979-04-05,47.75,47.88,47.38,47.75,5332800,0.36
+1979-04-04,47.75,48.38,47.75,47.75,8880000,0.36
+1979-04-03,47.25,47.88,47.25,47.75,8510400,0.36
+1979-04-02,47.50,47.50,46.88,47.25,7795200,0.35
+1979-03-30,48.25,48.50,47.75,48.00,6494400,0.36
+1979-03-29,48.88,49.25,48.13,48.25,6148800,0.36
+1979-03-28,49.63,49.63,48.88,48.88,6600000,0.36
+1979-03-27,48.38,49.63,48.13,49.63,6720000,0.37
+1979-03-26,48.75,48.75,48.25,48.38,3600000,0.36
+1979-03-23,48.38,49.38,48.25,48.75,4569600,0.36
+1979-03-22,48.25,48.75,48.25,48.38,7891200,0.36
+1979-03-21,47.88,48.25,47.75,48.13,6619200,0.36
+1979-03-20,48.25,48.38,47.75,47.88,4483200,0.36
+1979-03-19,48.00,48.50,47.75,48.25,5174400,0.36
+1979-03-16,47.38,48.00,47.13,48.00,7132800,0.36
+1979-03-15,47.13,47.75,47.13,47.38,4992000,0.35
+1979-03-14,47.13,47.38,47.00,47.13,2846400,0.35
+1979-03-13,47.13,47.50,46.75,47.13,6288000,0.35
+1979-03-12,46.75,47.13,45.75,47.13,4728000,0.35
+1979-03-09,46.88,47.25,46.75,46.75,8112000,0.35
+1979-03-08,46.50,47.00,46.25,46.88,11904000,0.35
+1979-03-07,46.50,46.75,46.25,46.50,7185600,0.35
+1979-03-06,46.25,46.63,46.25,46.50,6316800,0.35
+1979-03-05,46.00,46.88,46.00,46.25,9984000,0.34
+1979-03-02,46.38,46.38,45.88,45.88,4449600,0.34
+1979-03-01,46.00,46.38,45.88,46.38,4262400,0.35
+1979-02-28,46.25,46.25,45.50,46.00,6657600,0.34
+1979-02-27,46.75,46.75,46.13,46.25,5260800,0.34
+1979-02-26,46.75,47.13,46.50,46.75,5001600,0.34
+1979-02-23,47.00,47.00,46.75,46.75,5755200,0.34
+1979-02-22,47.13,47.50,46.88,47.25,8020800,0.35
+1979-02-21,47.75,49.38,46.88,47.13,6902400,0.35
+1979-02-20,46.88,47.75,46.63,47.75,5784000,0.35
+1979-02-16,46.75,47.00,46.63,46.88,2760000,0.34
+1979-02-15,46.75,46.75,46.38,46.75,3067200,0.34
+1979-02-14,46.50,47.13,46.50,46.75,8145600,0.34
+1979-02-13,46.50,47.13,46.50,46.50,11198400,0.34
+1979-02-12,46.25,46.88,46.13,46.50,4684800,0.34
+1979-02-09,46.38,46.63,46.00,46.25,7339200,0.34
+1979-02-08,46.50,46.88,46.38,46.38,7574400,0.34
+1979-02-07,47.00,47.00,46.50,46.50,6547200,0.34
+1979-02-06,47.00,47.25,46.88,47.00,5328000,0.35
+1979-02-05,47.63,47.63,46.75,47.00,4920000,0.35
+1979-02-02,48.38,48.50,47.63,47.88,5380800,0.35
+1979-02-01,48.25,48.38,47.88,48.38,4809600,0.36
+1979-01-31,49.13,49.13,48.13,48.25,5841600,0.35
+1979-01-30,49.63,49.63,49.13,49.13,3624000,0.36
+1979-01-29,49.88,50.00,49.38,49.63,5155200,0.36
+1979-01-26,50.13,50.38,49.75,49.88,5880000,0.37
+1979-01-25,49.50,50.38,49.50,50.13,9921600,0.37
+1979-01-24,49.25,50.13,49.13,49.38,6460800,0.36
+1979-01-23,49.25,49.75,49.13,49.25,3806400,0.36
+1979-01-22,49.63,49.75,48.88,49.25,5620800,0.36
+1979-01-19,49.50,49.88,49.50,49.63,4276800,0.36
+1979-01-18,49.13,49.50,48.75,49.25,3696000,0.36
+1979-01-17,49.38,49.38,48.63,49.13,5841600,0.36
+1979-01-16,50.00,50.25,49.38,49.38,6408000,0.36
+1979-01-15,49.50,50.00,49.50,50.00,3417600,0.37
+1979-01-12,49.25,50.00,49.25,49.25,7099200,0.36
+1979-01-11,49.00,49.00,48.63,48.75,3844800,0.36
+1979-01-10,49.25,49.38,48.88,49.00,4041600,0.36
+1979-01-09,48.88,49.50,48.75,49.25,4622400,0.36
+1979-01-08,49.00,49.00,48.50,48.88,3302400,0.36
+1979-01-05,48.88,49.38,48.75,49.00,6556800,0.36
+1979-01-04,49.38,49.38,48.00,48.88,8937600,0.36
+1979-01-03,47.13,48.00,47.13,47.88,6988800,0.35
+1979-01-02,47.13,47.75,46.75,47.00,3681600,0.35
+1978-12-29,47.38,47.63,47.00,47.13,3724800,0.35
+1978-12-28,47.75,47.75,46.88,47.38,3225600,0.35
+1978-12-27,48.13,48.13,47.63,47.75,6220800,0.35
+1978-12-26,47.50,48.13,46.75,48.13,4224000,0.35
+1978-12-22,46.63,47.63,46.38,47.50,2726400,0.35
+1978-12-21,46.75,47.25,46.00,46.63,3988800,0.34
+1978-12-20,46.25,47.00,46.13,46.75,4243200,0.34
+1978-12-19,46.25,46.50,45.75,46.25,5284800,0.34
+1978-12-18,46.88,46.88,46.00,46.25,6432000,0.34
+1978-12-15,47.50,47.50,46.88,47.00,3494400,0.35
+1978-12-14,47.00,47.63,47.00,47.50,3268800,0.35
+1978-12-13,48.25,48.50,46.88,47.00,3504000,0.35
+1978-12-12,48.88,48.88,48.13,48.25,2620800,0.35
+1978-12-11,48.25,49.00,48.25,48.88,2918400,0.36
+1978-12-08,48.63,48.63,48.00,48.25,3912000,0.35
+1978-12-07,48.88,49.13,48.50,48.63,2582400,0.36
+1978-12-06,48.75,49.50,48.63,48.88,7603200,0.36
+1978-12-05,48.38,48.88,48.38,48.75,4521600,0.36
+1978-12-04,48.25,48.75,48.13,48.38,3873600,0.36
+1978-12-01,47.63,48.63,47.63,48.25,4948800,0.35
+1978-11-30,47.38,47.38,46.63,47.13,6513600,0.35
+1978-11-29,48.75,48.75,48.13,48.13,2750400,0.35
+1978-11-28,49.50,49.63,48.38,49.00,2270400,0.35
+1978-11-27,49.75,49.75,49.13,49.50,2280000,0.36
+1978-11-24,49.50,49.75,49.00,49.75,2524800,0.36
+1978-11-22,49.63,49.75,49.38,49.50,4756800,0.36
+1978-11-21,50.00,50.00,49.50,49.63,3144000,0.36
+1978-11-20,49.75,50.25,49.50,50.00,3489600,0.36
+1978-11-17,49.25,49.75,48.75,49.75,6244800,0.36
+1978-11-16,48.50,49.63,48.25,49.25,5241600,0.36
+1978-11-15,47.88,48.88,47.88,48.50,5779200,0.35
+1978-11-14,47.00,47.88,47.00,47.63,4828800,0.35
+1978-11-13,48.38,48.38,46.75,46.75,5913600,0.34
+1978-11-10,48.38,49.25,48.13,48.50,4632000,0.35
+1978-11-09,48.00,48.88,47.75,48.38,4996800,0.35
+1978-11-08,48.00,48.00,47.38,48.00,5347200,0.35
+1978-11-07,47.75,48.13,47.50,48.00,8145600,0.35
+1978-11-06,48.00,48.38,47.75,47.75,5793600,0.35
+1978-11-03,48.50,48.50,47.88,48.00,8692800,0.35
+1978-11-02,50.25,50.25,48.25,48.50,15134400,0.35
+1978-11-01,48.50,51.00,48.50,50.75,10046400,0.37
+1978-10-31,48.50,48.75,47.50,47.50,5836800,0.34
+1978-10-30,47.75,48.50,46.00,48.50,9676800,0.35
+1978-10-27,48.00,48.38,47.63,47.75,6902400,0.35
+1978-10-26,48.63,48.75,47.88,48.00,7843200,0.35
+1978-10-25,48.50,48.88,48.00,48.63,7848000,0.35
+1978-10-24,49.13,49.38,48.50,48.50,8731200,0.35
+1978-10-23,49.75,49.88,48.50,49.13,16492800,0.36
+1978-10-20,50.88,50.88,49.63,49.75,14928000,0.36
+1978-10-19,51.50,51.63,50.88,50.88,4416000,0.37
+1978-10-18,51.75,52.13,51.25,51.50,4152000,0.37
+1978-10-17,51.88,52.00,51.50,51.75,6129600,0.37
+1978-10-16,53.00,53.00,51.88,51.88,5323200,0.38
+1978-10-13,53.38,53.63,52.75,53.00,4800000,0.38
+1978-10-12,53.50,53.88,53.25,53.38,6398400,0.39
+1978-10-11,53.00,53.50,52.63,53.50,4852800,0.39
+1978-10-10,53.13,53.25,52.88,53.00,3916800,0.38
+1978-10-09,52.63,53.13,52.63,53.13,3936000,0.38
+1978-10-06,52.50,53.13,52.38,52.50,4646400,0.38
+1978-10-05,53.00,53.13,52.50,52.50,5942400,0.38
+1978-10-04,53.00,53.00,52.50,53.00,3638400,0.38
+1978-10-03,53.00,53.63,53.00,53.25,8203200,0.39
+1978-10-02,53.00,53.38,53.00,53.00,7377600,0.38
+1978-09-29,52.25,52.88,52.00,52.88,6019200,0.38
+1978-09-28,52.25,52.38,51.88,52.25,6422400,0.38
+1978-09-27,53.13,53.75,52.25,52.25,7257600,0.38
+1978-09-26,52.50,53.25,52.00,53.13,6912000,0.38
+1978-09-25,52.50,52.50,51.88,52.50,4464000,0.38
+1978-09-22,52.38,52.88,52.13,52.50,11860800,0.38
+1978-09-21,52.13,52.50,51.75,52.38,7646400,0.38
+1978-09-20,52.63,53.25,51.88,52.13,7617600,0.38
+1978-09-19,52.75,53.75,52.50,52.63,7291200,0.38
+1978-09-18,53.13,53.25,52.38,52.75,7924800,0.38
+1978-09-15,53.63,53.63,52.63,53.13,5097600,0.38
+1978-09-14,54.38,54.75,53.63,53.63,5769600,0.39
+1978-09-13,54.38,54.88,54.13,54.38,8524800,0.39
+1978-09-12,54.38,54.38,53.63,54.38,7756800,0.39
+1978-09-11,54.75,55.25,54.75,55.00,8692800,0.39
+1978-09-08,54.13,54.75,54.13,54.75,16742400,0.39
+1978-09-07,54.25,54.50,53.75,54.00,5702400,0.39
+1978-09-06,53.88,54.50,53.75,54.25,12849600,0.39
+1978-09-05,54.00,54.25,53.63,53.88,10560000,0.39
+1978-09-01,54.25,54.38,54.00,54.00,4833600,0.39
+1978-08-31,54.50,54.63,54.13,54.25,4089600,0.39
+1978-08-30,54.75,54.75,54.25,54.50,14380800,0.39
+1978-08-29,55.38,55.38,54.75,55.13,4185600,0.39
+1978-08-28,56.25,56.25,55.38,56.00,4099200,0.40
+1978-08-25,56.38,56.50,56.00,56.38,4809600,0.40
+1978-08-24,56.25,56.88,56.00,56.38,4737600,0.40
+1978-08-23,55.75,56.63,55.63,56.25,7627200,0.40
+1978-08-22,55.63,55.88,54.75,55.75,4737600,0.40
+1978-08-21,56.38,56.38,55.38,55.63,5952000,0.40
+1978-08-18,56.88,57.38,56.25,56.50,6336000,0.40
+1978-08-17,56.63,57.63,56.63,56.88,10790400,0.41
+1978-08-16,55.75,56.38,55.63,56.25,4886400,0.40
+1978-08-15,55.88,55.88,55.00,55.75,2966400,0.40
+1978-08-14,56.13,56.75,55.88,56.00,4104000,0.40
+1978-08-11,55.75,56.25,55.63,56.13,4276800,0.40
+1978-08-10,56.25,56.63,55.63,55.75,6076800,0.40
+1978-08-09,55.88,56.88,55.88,56.25,12523200,0.40
+1978-08-08,55.50,55.75,55.13,55.75,5534400,0.40
+1978-08-07,55.50,56.00,55.13,55.50,7780800,0.40
+1978-08-04,55.38,55.63,55.13,55.50,8539200,0.40
+1978-08-03,55.00,56.63,55.00,55.38,18465600,0.40
+1978-08-02,53.63,54.88,53.25,54.50,8131200,0.39
+1978-08-01,53.63,54.38,53.38,53.63,7363200,0.38
+1978-07-31,53.50,53.88,53.50,53.63,4228800,0.38
+1978-07-28,53.50,53.75,53.38,53.50,3657600,0.38
+1978-07-27,53.75,54.00,53.50,53.50,4276800,0.38
+1978-07-26,53.50,54.50,53.50,53.75,6364800,0.38
+1978-07-25,52.38,53.50,52.25,53.50,5212800,0.38
+1978-07-24,52.38,52.50,51.50,52.38,3806400,0.37
+1978-07-21,53.00,53.00,52.13,52.38,6115200,0.37
+1978-07-20,53.25,53.50,52.63,53.00,5284800,0.38
+1978-07-19,52.00,53.38,52.00,53.25,4651200,0.38
+1978-07-18,52.50,53.00,52.00,52.00,3124800,0.37
+1978-07-17,53.50,54.13,52.50,52.50,5472000,0.38
+1978-07-14,52.13,53.50,52.00,53.50,15369600,0.38
+1978-07-13,52.00,52.25,51.75,52.13,5788800,0.37
+1978-07-12,52.00,52.13,51.88,52.00,4171200,0.37
+1978-07-11,51.63,52.38,51.63,52.00,6499200,0.37
+1978-07-10,50.63,51.75,50.38,51.50,4497600,0.37
+1978-07-07,50.25,50.63,50.13,50.63,9120000,0.36
+1978-07-06,50.00,50.38,49.88,50.25,5880000,0.36
+1978-07-05,50.38,50.38,50.00,50.00,4108800,0.36
+1978-07-03,50.38,50.38,50.13,50.38,4478400,0.36
+1978-06-30,50.50,50.50,50.00,50.50,4752000,0.36
+1978-06-29,50.13,50.50,50.13,50.50,7555200,0.36
+1978-06-28,50.00,50.13,49.50,49.75,3624000,0.36
+1978-06-27,49.75,50.25,49.25,50.00,7142400,0.36
+1978-06-26,50.13,50.38,49.63,49.75,4219200,0.36
+1978-06-23,50.50,50.75,50.13,50.13,3499200,0.36
+1978-06-22,50.25,50.50,50.00,50.50,3835200,0.36
+1978-06-21,50.50,50.50,49.88,50.25,5308800,0.36
+1978-06-20,51.63,51.63,50.63,50.63,4992000,0.36
+1978-06-19,51.13,51.63,50.75,51.63,4185600,0.37
+1978-06-16,52.00,52.00,51.00,51.13,4737600,0.37
+1978-06-15,52.88,52.88,52.00,52.00,4896000,0.37
+1978-06-14,53.00,53.63,52.63,52.88,5116800,0.38
+1978-06-13,52.50,53.13,52.13,53.00,7968000,0.38
+1978-06-12,52.13,53.25,51.75,52.50,5524800,0.38
+1978-06-09,53.38,53.38,52.00,52.13,3897600,0.37
+1978-06-08,53.63,53.75,53.25,53.50,4872000,0.38
+1978-06-07,54.25,54.38,53.38,53.63,6873600,0.38
+1978-06-06,54.13,54.88,54.13,54.25,9571200,0.39
+1978-06-05,52.75,54.00,52.75,53.88,6460800,0.39
+1978-06-02,52.88,53.13,52.63,52.63,4200000,0.38
+1978-06-01,52.88,53.13,52.13,52.88,5040000,0.38
+1978-05-31,52.00,53.38,52.00,52.88,11779200,0.37
+1978-05-30,52.13,52.13,51.88,52.00,3494400,0.37
+1978-05-26,52.75,53.13,52.00,52.38,11520000,0.37
+1978-05-25,52.75,53.13,52.38,52.75,4008000,0.37
+1978-05-24,53.25,53.25,52.13,52.75,6086400,0.37
+1978-05-23,53.88,53.88,53.38,53.63,3787200,0.38
+1978-05-22,53.00,54.00,52.75,54.00,3600000,0.38
+1978-05-19,53.13,53.50,52.75,53.00,4665600,0.37
+1978-05-18,54.13,54.75,53.13,53.13,6758400,0.38
+1978-05-17,53.75,54.38,53.50,54.13,8395200,0.38
+1978-05-16,53.75,54.50,53.63,53.75,10046400,0.38
+1978-05-15,53.13,53.88,52.50,53.75,4363200,0.38
+1978-05-12,52.38,53.38,52.38,53.13,10286400,0.38
+1978-05-11,51.50,52.25,51.50,52.25,5668800,0.37
+1978-05-10,51.13,51.50,51.13,51.38,7147200,0.36
+1978-05-09,50.75,51.25,50.75,51.13,5822400,0.36
+1978-05-08,50.63,51.13,50.50,50.75,5241600,0.36
+1978-05-05,50.63,51.25,50.63,50.63,10867200,0.36
+1978-05-04,51.13,51.13,49.88,50.63,10771200,0.36
+1978-05-03,52.38,52.63,51.00,51.38,8846400,0.36
+1978-05-02,52.88,52.88,52.13,52.38,7396800,0.37
+1978-05-01,52.25,53.25,52.00,53.00,6528000,0.37
+1978-04-28,51.88,52.25,51.25,52.25,9057600,0.37
+1978-04-27,52.38,52.38,51.63,51.88,7065600,0.37
+1978-04-26,52.25,53.00,51.88,52.50,15168000,0.37
+1978-04-25,52.25,53.50,52.25,52.25,21945600,0.37
+1978-04-24,50.00,52.25,49.75,52.13,8030400,0.37
+1978-04-21,50.38,50.50,50.00,50.00,12494400,0.35
+1978-04-20,50.25,50.88,50.25,50.38,9801600,0.36
+1978-04-19,49.50,50.13,48.88,49.63,5870400,0.35
+1978-04-18,49.75,50.13,49.38,49.50,8750400,0.35
+1978-04-17,49.63,50.75,49.63,49.75,24556800,0.35
+1978-04-14,47.38,48.25,47.38,48.25,17884800,0.34
+1978-04-13,46.75,47.00,46.50,46.88,4617600,0.33
+1978-04-12,46.88,46.88,46.63,46.75,4900800,0.33
+1978-04-11,47.00,47.13,46.63,46.88,5808000,0.33
+1978-04-10,46.88,47.25,46.88,47.00,4684800,0.33
+1978-04-07,46.75,47.13,46.75,46.88,6830400,0.33
+1978-04-06,46.88,47.00,46.38,46.50,3585600,0.33
+1978-04-05,46.38,46.88,46.13,46.88,3316800,0.33
+1978-04-04,46.13,46.38,45.88,46.38,4377600,0.33
+1978-04-03,46.63,46.75,45.88,46.13,3196800,0.33
+1978-03-31,47.00,47.00,46.38,46.63,6432000,0.33
+1978-03-30,47.25,47.38,47.00,47.25,4022400,0.33
+1978-03-29,47.25,47.38,47.00,47.25,2328000,0.33
+1978-03-28,46.75,47.25,46.75,47.25,2433600,0.33
+1978-03-27,46.50,47.13,46.50,46.75,3081600,0.33
+1978-03-23,46.88,47.00,46.38,46.50,5241600,0.33
+1978-03-22,47.00,47.25,46.75,46.88,5068800,0.33
+1978-03-21,47.75,47.75,47.00,47.00,5443200,0.33
+1978-03-20,47.38,47.88,47.38,47.75,6417600,0.34
+1978-03-17,46.88,47.38,46.88,47.13,5131200,0.33
+1978-03-16,46.75,46.75,46.25,46.75,2068800,0.33
+1978-03-15,47.00,47.13,46.50,46.75,4137600,0.33
+1978-03-14,46.75,47.13,46.50,47.00,6177600,0.33
+1978-03-13,46.63,47.13,46.63,46.75,6484800,0.33
+1978-03-10,45.88,46.63,45.88,46.50,6470400,0.33
+1978-03-09,45.38,45.88,45.25,45.63,5035200,0.32
+1978-03-08,45.13,45.50,45.00,45.38,4017600,0.32
+1978-03-07,45.00,45.25,44.75,45.13,4512000,0.32
+1978-03-06,44.75,45.00,44.63,45.00,6268800,0.32
+1978-03-03,44.63,45.00,44.38,44.75,3816000,0.32
+1978-03-02,44.50,44.88,44.13,44.63,7809600,0.32
+1978-03-01,44.63,44.63,43.63,44.50,3513600,0.31
+1978-02-28,44.88,44.88,44.63,44.75,3360000,0.32
+1978-02-27,45.38,45.75,44.88,45.00,4953600,0.32
+1978-02-24,44.75,45.75,44.75,45.38,7944000,0.32
+1978-02-23,44.50,44.75,44.25,44.75,5913600,0.32
+1978-02-22,44.75,45.00,44.50,44.50,6408000,0.31
+1978-02-21,45.00,45.13,44.63,44.75,6883200,0.32
+1978-02-17,45.25,45.63,45.00,45.00,4593600,0.32
+1978-02-16,45.63,45.63,45.13,45.25,6417600,0.32
+1978-02-15,46.13,46.25,45.50,45.88,8275200,0.32
+1978-02-14,47.25,47.25,46.00,46.13,9115200,0.33
+1978-02-13,47.38,47.38,47.00,47.25,5419200,0.33
+1978-02-10,47.50,47.75,47.13,47.50,2832000,0.34
+1978-02-09,47.75,47.75,47.38,47.50,6638400,0.34
+1978-02-08,47.38,48.00,47.38,47.75,5649600,0.34
+1978-02-07,46.75,47.25,46.75,47.25,3220800,0.33
+1978-02-06,46.88,47.00,46.63,46.75,2376000,0.33
+1978-02-03,46.75,46.88,46.00,46.88,2793600,0.33
+1978-02-02,46.50,47.25,46.50,46.75,3816000,0.33
+1978-02-01,45.75,46.50,45.63,46.38,5424000,0.33
+1978-01-31,45.88,46.13,45.38,45.75,5131200,0.32
+1978-01-30,45.38,45.88,45.38,45.88,4910400,0.32
+1978-01-27,45.13,45.50,45.00,45.25,5044800,0.32
+1978-01-26,45.50,45.75,45.00,45.13,8347200,0.32
+1978-01-25,45.25,45.75,45.25,45.50,5865600,0.32
+1978-01-24,45.38,46.50,45.13,45.25,4440000,0.32
+1978-01-23,45.88,45.88,45.38,45.38,6777600,0.32
+1978-01-20,46.38,46.38,45.88,45.88,2328000,0.32
+1978-01-19,46.63,46.75,46.25,46.38,5630400,0.33
+1978-01-18,46.38,46.63,46.13,46.63,5481600,0.33
+1978-01-17,46.38,46.63,46.13,46.38,11524800,0.33
+1978-01-16,46.50,46.63,46.25,46.38,5160000,0.33
+1978-01-13,46.38,46.88,46.38,46.50,3345600,0.33
+1978-01-12,46.25,46.75,46.13,46.38,7862400,0.33
+1978-01-11,47.13,47.50,46.13,46.25,6067200,0.33
+1978-01-10,47.25,47.63,47.00,47.13,6518400,0.33
+1978-01-09,47.50,47.50,46.75,47.25,10684800,0.33
+1978-01-06,48.25,48.25,47.88,47.88,15873600,0.34
+1978-01-05,48.63,49.38,48.50,48.63,7228800,0.34
+1978-01-04,48.75,48.88,48.00,48.63,8808000,0.34
+1978-01-03,49.63,49.63,48.75,48.75,5064000,0.34
+1977-12-30,49.75,50.00,49.25,49.88,4824000,0.35
+1977-12-29,49.63,50.13,49.50,49.75,7248000,0.35
+1977-12-28,49.88,49.88,49.50,49.63,7651200,0.35
+1977-12-27,50.00,50.13,49.63,49.88,5496000,0.35
+1977-12-23,49.63,50.13,49.63,50.00,5985600,0.35
+1977-12-22,49.00,49.75,49.00,49.50,8414400,0.35
+1977-12-21,47.75,49.00,47.75,48.63,10464000,0.34
+1977-12-20,47.88,47.88,47.38,47.75,6211200,0.33
+1977-12-19,48.25,48.38,47.50,47.88,9729600,0.33
+1977-12-16,48.75,48.75,48.00,48.25,4454400,0.34
+1977-12-15,48.75,49.25,48.50,48.75,5467200,0.34
+1977-12-14,48.63,48.88,48.38,48.75,3652800,0.34
+1977-12-13,48.25,48.63,48.00,48.63,4243200,0.34
+1977-12-12,48.38,48.88,48.25,48.25,4257600,0.34
+1977-12-09,48.25,48.88,48.25,48.38,5385600,0.34
+1977-12-08,48.38,49.13,48.25,48.25,10046400,0.34
+1977-12-07,48.50,48.88,48.38,48.38,7881600,0.34
+1977-12-06,49.38,49.38,48.50,48.50,10612800,0.34
+1977-12-05,49.63,49.75,49.25,49.38,5376000,0.35
+1977-12-02,50.25,50.38,49.63,49.63,6820800,0.35
+1977-12-01,50.13,50.50,49.88,50.25,6163200,0.35
+1977-11-30,50.13,50.13,49.50,50.13,9081600,0.35
+1977-11-29,50.75,50.88,49.88,50.25,4766400,0.35
+1977-11-28,51.38,51.38,50.50,50.75,4694400,0.35
+1977-11-25,51.88,52.13,51.25,51.50,2908800,0.36
+1977-11-23,52.13,52.38,51.50,51.88,3984000,0.36
+1977-11-22,51.63,52.38,51.25,52.13,4795200,0.36
+1977-11-21,51.38,51.63,51.13,51.63,3739200,0.36
+1977-11-18,51.25,51.63,51.25,51.38,3484800,0.36
+1977-11-17,51.75,51.75,51.25,51.25,4272000,0.35
+1977-11-16,52.25,52.38,51.63,51.88,3715200,0.36
+1977-11-15,52.25,52.50,51.88,52.25,5155200,0.36
+1977-11-14,52.38,52.63,51.75,52.25,4204800,0.36
+1977-11-11,52.13,52.75,52.13,52.38,5068800,0.36
+1977-11-10,50.88,51.88,50.88,51.63,4862400,0.36
+1977-11-09,50.75,51.00,50.13,50.88,3715200,0.35
+1977-11-08,51.13,51.38,50.63,50.75,3230400,0.35
+1977-11-07,50.25,51.13,50.25,51.13,3547200,0.35
+1977-11-04,49.63,50.25,49.63,50.00,4334400,0.35
+1977-11-03,49.00,49.50,49.00,49.50,3350400,0.34
+1977-11-02,49.00,49.63,49.00,49.00,3619200,0.34
+1977-11-01,49.88,49.88,48.88,49.00,5500800,0.34
+1977-10-31,50.13,50.38,50.00,50.13,2548800,0.35
+1977-10-28,50.88,50.88,50.13,50.13,3696000,0.35
+1977-10-27,49.88,51.38,49.88,50.88,4728000,0.35
+1977-10-26,49.75,49.88,49.13,49.75,6417600,0.34
+1977-10-25,49.63,49.88,49.38,49.75,6456000,0.34
+1977-10-24,50.38,50.38,49.50,49.63,4718400,0.34
+1977-10-21,50.25,50.50,50.13,50.38,6806400,0.35
+1977-10-20,50.50,50.63,50.25,50.25,4123200,0.35
+1977-10-19,50.88,50.88,50.25,50.50,6096000,0.35
+1977-10-18,50.88,51.25,50.88,50.88,3796800,0.35
+1977-10-17,50.25,50.75,49.75,50.63,4670400,0.35
+1977-10-14,49.75,50.50,49.63,50.25,7891200,0.35
+1977-10-13,50.00,50.38,49.63,49.75,6067200,0.34
+1977-10-12,49.38,50.00,49.00,50.00,7233600,0.35
+1977-10-11,50.75,50.88,49.25,49.38,8539200,0.34
+1977-10-10,50.88,50.88,50.50,50.75,1036800,0.35
+1977-10-07,50.75,51.13,50.75,51.00,1800000,0.35
+1977-10-06,50.63,51.25,50.63,50.75,4800000,0.35
+1977-10-05,51.00,51.13,50.63,50.63,4248000,0.35
+1977-10-04,51.88,51.88,51.00,51.00,5467200,0.35
+1977-10-03,51.38,51.88,51.38,51.88,2688000,0.36
+1977-09-30,50.63,51.38,50.63,51.25,5745600,0.35
+1977-09-29,50.88,50.88,50.50,50.63,7070400,0.35
+1977-09-28,51.00,51.13,50.38,50.88,5884800,0.35
+1977-09-27,52.13,52.13,51.00,51.00,5385600,0.35
+1977-09-26,52.38,52.50,52.00,52.38,3528000,0.36
+1977-09-23,52.13,52.50,52.00,52.38,3273600,0.36
+1977-09-22,52.25,52.38,52.00,52.13,3940800,0.36
+1977-09-21,52.75,53.25,52.13,52.25,5251200,0.36
+1977-09-20,52.88,52.88,52.63,52.75,3379200,0.36
+1977-09-19,53.50,53.75,53.13,53.38,4003200,0.37
+1977-09-16,53.75,54.00,53.25,53.50,4536000,0.37
+1977-09-15,53.50,53.88,53.50,53.75,4953600,0.37
+1977-09-14,53.25,53.75,53.00,53.50,2558400,0.37
+1977-09-13,53.50,53.63,53.00,53.25,2649600,0.36
+1977-09-12,54.13,54.13,53.25,53.50,4771200,0.37
+1977-09-09,54.38,54.38,53.88,54.25,3072000,0.37
+1977-09-08,55.00,55.13,54.38,54.38,2904000,0.37
+1977-09-07,54.63,55.13,54.63,55.00,5731200,0.38
+1977-09-06,54.00,54.63,54.00,54.63,6729600,0.37
+1977-09-02,53.50,53.88,53.38,53.75,2971200,0.37
+1977-09-01,53.38,53.63,53.13,53.50,3124800,0.37
+1977-08-31,53.00,53.38,53.00,53.38,4281600,0.37
+1977-08-30,53.50,53.75,53.00,53.00,5664000,0.36
+1977-08-29,53.25,53.75,53.00,53.50,3100800,0.37
+1977-08-26,52.00,53.38,51.63,53.25,6470400,0.36
+1977-08-25,53.13,53.13,52.00,52.00,7180800,0.36
+1977-08-24,54.38,54.38,53.88,54.00,2745600,0.37
+1977-08-23,54.88,54.88,54.25,54.38,3259200,0.37
+1977-08-22,54.75,54.88,54.38,54.88,3259200,0.38
+1977-08-19,54.75,55.25,54.38,54.75,4324800,0.37
+1977-08-18,54.75,55.38,54.38,54.75,3816000,0.37
+1977-08-17,54.50,54.75,54.38,54.75,4195200,0.37
+1977-08-16,55.25,55.25,54.38,54.50,4339200,0.37
+1977-08-15,54.38,55.38,54.13,55.25,11150400,0.38
+1977-08-12,54.25,54.75,54.13,54.38,6432000,0.37
+1977-08-11,54.88,55.00,54.13,54.25,4262400,0.37
+1977-08-10,54.00,54.88,53.63,54.88,2990400,0.38
+1977-08-09,54.13,54.38,53.88,54.00,3484800,0.37
+1977-08-08,54.50,54.50,54.00,54.13,2630400,0.37
+1977-08-05,54.63,54.63,54.25,54.50,3244800,0.37
+1977-08-04,54.25,54.63,54.13,54.63,3220800,0.37
+1977-08-03,53.88,54.25,53.50,54.25,3931200,0.37
+1977-08-02,54.50,54.50,53.88,53.88,5414400,0.37
+1977-08-01,54.38,55.00,54.25,54.50,7694400,0.37
+1977-07-29,54.50,54.50,54.00,54.38,3864000,0.37
+1977-07-28,54.75,54.75,54.13,54.63,6019200,0.37
+1977-07-27,55.13,55.13,54.38,54.75,3120000,0.37
+1977-07-26,54.88,55.13,54.63,55.13,6033600,0.38
+1977-07-25,55.13,55.25,54.63,54.88,4771200,0.38
+1977-07-22,55.50,55.75,55.13,55.13,3835200,0.38
+1977-07-21,55.38,55.50,55.13,55.50,3129600,0.38
+1977-07-20,55.63,55.75,55.25,55.38,3868800,0.38
+1977-07-19,55.00,55.63,55.00,55.63,4713600,0.38
+1977-07-18,55.13,55.38,54.88,55.00,7286400,0.38
+1977-07-15,55.00,55.50,54.88,55.13,17904000,0.38
+1977-07-13,54.88,55.00,54.63,55.00,4843200,0.38
+1977-07-12,54.88,55.13,54.38,54.88,9216000,0.38
+1977-07-11,55.75,55.75,54.75,54.88,4382400,0.38
+1977-07-08,55.88,56.00,55.50,55.75,6028800,0.38
+1977-07-07,55.88,56.00,55.50,55.88,7286400,0.38
+1977-07-06,55.88,56.13,55.75,55.88,3585600,0.38
+1977-07-05,56.13,56.25,55.75,55.88,2164800,0.38
+1977-07-01,56.50,56.50,55.88,56.13,5352000,0.38
+1977-06-30,56.38,56.75,56.25,56.50,3964800,0.39
+1977-06-29,56.25,56.38,56.00,56.38,2880000,0.39
+1977-06-28,56.00,56.63,56.00,56.25,4622400,0.39
+1977-06-27,56.25,56.50,55.88,56.25,2606400,0.39
+1977-06-24,56.13,56.63,56.13,56.25,4800000,0.39
+1977-06-23,55.63,56.13,55.38,56.00,6403200,0.38
+1977-06-22,56.13,56.13,55.50,55.63,4680000,0.38
+1977-06-21,56.38,56.88,56.13,56.13,5625600,0.38
+1977-06-20,56.38,56.63,56.25,56.38,3715200,0.39
+1977-06-17,56.75,56.88,56.25,56.38,3144000,0.39
+1977-06-16,56.63,57.00,56.38,56.75,4176000,0.39
+1977-06-15,57.13,57.13,56.63,56.63,7622400,0.39
+1977-06-14,57.00,57.25,56.63,57.13,12283200,0.39
+1977-06-13,56.25,57.00,56.25,57.00,5337600,0.39
+1977-06-10,56.00,56.75,55.63,56.25,7708800,0.39
+1977-06-09,55.88,56.13,55.63,56.00,4056000,0.38
+1977-06-08,55.13,56.25,55.13,55.88,8030400,0.38
+1977-06-07,54.63,55.13,54.38,55.13,5121600,0.38
+1977-06-06,55.25,55.38,54.63,54.63,4344000,0.37
+1977-06-03,54.25,55.25,54.13,55.25,6844800,0.38
+1977-06-02,54.63,54.75,54.00,54.25,7449600,0.37
+1977-06-01,54.25,54.88,54.13,54.63,7972800,0.37
+1977-05-31,54.50,54.63,54.13,54.25,4296000,0.37
+1977-05-27,54.25,54.63,53.88,54.50,3091200,0.37
+1977-05-26,54.00,54.50,54.00,54.25,4785600,0.37
+1977-05-25,54.63,55.00,54.00,54.00,3556800,0.37
+1977-05-24,54.38,54.63,53.75,54.63,4473600,0.37
+1977-05-23,55.00,55.00,54.25,54.38,3024000,0.37
+1977-05-20,55.25,55.25,54.63,55.00,4944000,0.37
+1977-05-19,55.13,55.38,54.75,55.25,5476800,0.37
+1977-05-18,54.88,55.50,54.88,55.13,6638400,0.37
+1977-05-17,54.88,55.00,54.13,54.50,3945600,0.37
+1977-05-16,54.38,55.00,54.38,54.88,3897600,0.37
+1977-05-13,54.25,54.38,52.25,54.38,3936000,0.37
+1977-05-12,54.13,54.50,53.63,54.25,9153600,0.37
+1977-05-11,54.75,55.00,54.13,54.13,4948800,0.37
+1977-05-10,55.13,55.38,54.25,54.75,6038400,0.37
+1977-05-09,55.00,55.13,54.63,55.13,5606400,0.37
+1977-05-06,55.25,55.25,54.63,55.00,7051200,0.37
+1977-05-05,55.00,55.63,54.75,55.38,9144000,0.38
+1977-05-04,54.13,55.13,54.13,55.00,11294400,0.37
+1977-05-03,54.13,54.13,53.88,54.00,4142400,0.37
+1977-05-02,53.88,54.13,53.75,54.13,5798400,0.37
+1977-04-29,53.25,53.88,53.25,53.88,8568000,0.37
+1977-04-28,52.00,52.88,52.00,52.75,13387200,0.36
+1977-04-27,51.25,52.13,50.00,52.00,15480000,0.35
+1977-04-26,51.50,52.13,51.00,51.25,11332800,0.35
+1977-04-25,53.25,53.25,51.25,51.50,18019200,0.35
+1977-04-22,53.75,53.75,53.25,53.38,4924800,0.36
+1977-04-21,53.88,54.38,53.75,54.00,9009600,0.37
+1977-04-20,53.25,53.88,53.25,53.88,6652800,0.37
+1977-04-19,53.50,53.63,53.00,53.25,5937600,0.36
+1977-04-18,53.63,53.63,53.13,53.50,5136000,0.36
+1977-04-15,53.00,53.75,52.88,53.75,6734400,0.36
+1977-04-14,52.88,53.38,52.88,53.00,12216000,0.36
+1977-04-13,51.00,51.63,50.88,51.63,8553600,0.35
+1977-04-12,50.63,51.13,50.63,51.00,11611200,0.35
+1977-04-11,49.25,49.88,49.25,49.38,4876800,0.33
+1977-04-07,49.25,49.75,49.13,49.25,4075200,0.33
+1977-04-06,48.88,49.38,48.88,49.25,6758400,0.33
+1977-04-05,48.63,49.13,48.50,48.88,3820800,0.33
+1977-04-04,49.38,49.38,47.88,48.63,7574400,0.33
+1977-04-01,49.13,49.88,49.00,49.50,5126400,0.34
+1977-03-31,49.63,49.75,49.00,49.13,4929600,0.33
+1977-03-30,50.13,50.25,49.25,49.63,5198400,0.34
+1977-03-29,49.88,50.38,49.88,50.13,5592000,0.34
+1977-03-28,50.00,50.00,49.50,49.88,5347200,0.34
+1977-03-25,50.25,50.38,50.00,50.00,4363200,0.34
+1977-03-24,50.88,50.88,50.13,50.25,3955200,0.34
+1977-03-23,51.00,51.38,50.75,50.88,4142400,0.34
+1977-03-22,50.75,51.25,50.63,51.00,4598400,0.35
+1977-03-21,51.00,51.25,50.63,50.75,4852800,0.34
+1977-03-18,51.25,51.88,51.00,51.00,4608000,0.35
+1977-03-17,51.50,52.50,50.75,51.25,3110400,0.35
+1977-03-16,52.00,52.13,51.25,51.50,5155200,0.35
+1977-03-15,51.38,52.00,51.38,52.00,7977600,0.35
+1977-03-14,51.38,51.50,51.00,51.38,4891200,0.35
+1977-03-11,51.13,51.38,50.88,51.38,3576000,0.35
+1977-03-10,50.75,51.25,50.63,51.13,3403200,0.35
+1977-03-09,50.88,51.00,50.50,50.75,4838400,0.34
+1977-03-08,50.88,51.25,50.63,50.88,4780800,0.34
+1977-03-07,50.88,51.00,50.63,50.88,4876800,0.34
+1977-03-04,50.88,51.25,50.75,50.88,6504000,0.34
+1977-03-03,50.38,51.00,50.25,50.88,3988800,0.34
+1977-03-02,50.75,50.88,50.00,50.38,4641600,0.34
+1977-03-01,50.63,51.00,50.63,50.75,4670400,0.34
+1977-02-28,50.13,50.63,50.13,50.50,3326400,0.34
+1977-02-25,49.88,50.63,49.75,50.13,4075200,0.34
+1977-02-24,50.50,50.50,49.75,49.88,5755200,0.33
+1977-02-23,50.88,51.00,50.50,50.63,4588800,0.34
+1977-02-22,50.75,51.38,50.63,50.88,3667200,0.34
+1977-02-18,50.63,51.00,50.13,50.75,4910400,0.34
+1977-02-17,51.25,51.25,50.25,50.63,5582400,0.34
+1977-02-16,50.75,51.38,50.38,51.25,7536000,0.34
+1977-02-15,51.13,51.38,50.63,50.75,4252800,0.34
+1977-02-14,50.75,51.25,50.50,51.13,5136000,0.34
+1977-02-11,50.88,51.13,50.38,50.75,6307200,0.34
+1977-02-10,50.75,51.38,50.50,50.88,6187200,0.34
+1977-02-09,51.00,51.13,50.38,50.75,7022400,0.34
+1977-02-08,50.88,51.13,50.75,51.00,5179200,0.34
+1977-02-07,51.25,51.38,50.75,50.88,5246400,0.34
+1977-02-04,52.00,52.25,51.13,51.25,6686400,0.34
+1977-02-03,52.50,53.38,52.00,52.00,5817600,0.35
+1977-02-02,52.75,53.13,52.38,52.50,4867200,0.35
+1977-02-01,52.88,53.25,52.63,52.75,6115200,0.35
+1977-01-31,52.75,53.00,52.25,52.88,7348800,0.36
+1977-01-28,52.75,53.25,52.50,52.75,5145600,0.35
+1977-01-27,53.00,53.75,52.38,52.75,4334400,0.35
+1977-01-26,52.75,53.50,52.50,53.00,4641600,0.36
+1977-01-25,52.63,52.88,52.38,52.75,7219200,0.35
+1977-01-24,53.50,53.63,52.50,52.63,5880000,0.35
+1977-01-21,53.50,53.50,53.00,53.50,6000000,0.36
+1977-01-20,53.50,54.00,53.00,53.50,4444800,0.36
+1977-01-19,54.00,54.75,53.50,53.50,4780800,0.36
+1977-01-18,54.25,54.38,53.75,54.00,4449600,0.36
+1977-01-17,54.38,54.38,53.63,54.25,4195200,0.36
+1977-01-14,54.00,54.50,53.63,54.38,4824000,0.37
+1977-01-13,53.38,54.25,53.25,54.00,6892800,0.36
+1977-01-12,53.50,53.75,53.00,53.38,5208000,0.36
+1977-01-11,54.00,54.25,53.50,53.50,6408000,0.36
+1977-01-10,53.50,54.25,53.50,54.00,10171200,0.36
+1977-01-07,52.75,54.00,52.75,53.38,8937600,0.36
+1977-01-06,53.25,54.00,52.50,52.50,10089600,0.35
+1977-01-05,53.88,54.25,53.13,53.25,5337600,0.36
+1977-01-04,55.38,55.50,53.75,53.88,4795200,0.36
+1977-01-03,55.00,55.88,55.00,55.38,4507200,0.37
+1976-12-31,55.38,55.75,55.25,55.63,5515200,0.37
+1976-12-30,54.63,55.38,54.38,55.38,5227200,0.37
+1976-12-29,54.88,55.25,54.00,54.63,8424000,0.37
+1976-12-28,53.75,55.25,53.75,54.88,15480000,0.37
+1976-12-27,53.00,53.63,52.75,53.63,5774400,0.36
+1976-12-23,53.00,53.13,52.75,53.00,11140800,0.36
+1976-12-22,52.63,53.25,52.13,53.00,14932800,0.36
+1976-12-21,52.88,52.88,52.25,52.63,12417600,0.35
+1976-12-20,52.38,53.00,52.25,52.88,11112000,0.36
+1976-12-17,52.75,53.25,52.38,52.38,12955200,0.35
+1976-12-16,52.88,53.50,52.38,52.75,8712000,0.35
+1976-12-15,53.75,53.88,52.75,52.88,8942400,0.36
+1976-12-14,53.13,53.75,52.75,53.75,9643200,0.36
+1976-12-13,53.25,53.38,52.88,53.13,6436800,0.35
+1976-12-10,52.63,53.38,52.13,53.25,8596800,0.35
+1976-12-09,51.25,52.63,51.25,52.63,12388800,0.35
+1976-12-08,51.00,51.38,50.75,51.25,8678400,0.34
+1976-12-07,51.00,51.38,50.75,51.00,6816000,0.34
+1976-12-06,50.88,51.25,50.75,51.00,5299200,0.34
+1976-12-03,50.88,51.13,50.63,50.88,5380800,0.34
+1976-12-02,51.25,51.50,50.75,50.88,5016000,0.34
+1976-12-01,50.63,51.25,50.63,51.25,7060800,0.34
+1976-11-30,51.00,51.00,50.50,50.63,3345600,0.34
+1976-11-29,51.38,51.50,51.00,51.00,4728000,0.34
+1976-11-26,51.25,51.38,51.00,51.38,9475200,0.34
+1976-11-24,51.50,51.88,51.00,51.25,3268800,0.34
+1976-11-23,51.88,51.88,51.50,51.50,4080000,0.34
+1976-11-22,51.63,52.25,51.50,51.88,4118400,0.35
+1976-11-19,51.50,52.25,51.25,51.63,5740800,0.34
+1976-11-18,51.25,51.75,51.00,51.50,4886400,0.34
+1976-11-17,50.88,51.50,50.88,51.25,4281600,0.34
+1976-11-16,50.88,51.25,50.50,50.88,7401600,0.34
+1976-11-15,51.00,51.00,50.38,50.88,3024000,0.34
+1976-11-12,51.00,51.00,50.50,51.00,3571200,0.34
+1976-11-11,50.75,51.13,50.38,51.00,2438400,0.34
+1976-11-10,51.13,51.38,50.13,50.75,6225600,0.34
+1976-11-09,50.75,51.50,50.75,51.13,4118400,0.34
+1976-11-08,51.88,51.88,50.75,50.75,2232000,0.34
+1976-11-05,52.75,52.75,52.00,52.13,5640000,0.35
+1976-11-04,52.13,52.88,51.25,52.75,4521600,0.35
+1976-11-03,52.75,52.75,51.63,52.13,4632000,0.35
+1976-11-01,53.38,53.75,53.25,53.25,3624000,0.35
+1976-10-29,53.00,53.50,52.63,53.38,5107200,0.36
+1976-10-28,52.75,53.25,52.75,53.00,6369600,0.35
+1976-10-27,52.25,52.75,52.25,52.75,4598400,0.35
+1976-10-26,52.13,52.50,52.13,52.25,4497600,0.35
+1976-10-25,52.25,52.25,51.75,52.00,4233600,0.35
+1976-10-22,51.88,52.25,51.38,52.25,6840000,0.35
+1976-10-21,52.00,52.13,51.63,51.88,3264000,0.35
+1976-10-20,51.75,52.63,51.50,52.00,4516800,0.35
+1976-10-19,51.00,52.13,50.63,51.75,7747200,0.34
+1976-10-18,50.50,51.25,50.25,51.00,6163200,0.34
+1976-10-15,50.25,51.00,50.13,50.50,4862400,0.34
+1976-10-14,51.50,51.50,50.25,50.25,4684800,0.33
+1976-10-13,51.25,51.75,51.25,51.63,6052800,0.34
+1976-10-12,51.63,51.88,50.75,51.13,8500800,0.34
+1976-10-11,52.13,52.13,51.50,51.63,3038400,0.34
+1976-10-08,52.50,53.25,52.25,52.38,6945600,0.35
+1976-10-07,52.00,52.88,51.75,52.50,13195200,0.35
+1976-10-06,52.00,52.13,51.50,52.00,11150400,0.35
+1976-10-05,51.88,53.63,51.75,52.00,14414400,0.35
+1976-10-04,52.13,52.13,51.00,51.88,8217600,0.35
+1976-10-01,54.13,54.50,53.25,53.38,2155200,0.36
+1976-09-30,54.88,55.13,53.75,54.13,4204800,0.36
+1976-09-29,55.88,55.88,54.88,54.88,2328000,0.37
+1976-09-28,56.25,56.25,55.50,56.00,3705600,0.37
+1976-09-27,56.25,56.38,56.00,56.38,3513600,0.38
+1976-09-24,56.63,56.63,56.25,56.25,3528000,0.37
+1976-09-23,56.50,57.00,56.00,56.75,9201600,0.38
+1976-09-22,55.75,56.63,55.75,56.50,10579200,0.38
+1976-09-21,55.13,55.75,54.75,55.75,8131200,0.37
+1976-09-20,55.38,55.63,55.00,55.13,3105600,0.37
+1976-09-17,55.25,55.63,55.00,55.38,3729600,0.37
+1976-09-16,54.88,55.50,54.88,55.25,4641600,0.37
+1976-09-15,54.50,55.13,54.00,54.38,2764800,0.36
+1976-09-14,54.75,54.75,54.00,54.50,2371200,0.36
+1976-09-13,54.25,55.25,54.13,54.88,4104000,0.36
+1976-09-10,53.63,54.50,53.63,54.25,3504000,0.36
+1976-09-09,53.50,53.88,53.25,53.63,3547200,0.35
+1976-09-08,53.00,53.75,52.38,53.50,4204800,0.35
+1976-09-07,52.75,53.25,52.63,53.00,3115200,0.35
+1976-09-03,53.25,53.25,52.50,52.75,1958400,0.35
+1976-09-02,53.50,53.75,53.13,53.38,3801600,0.35
+1976-09-01,53.00,53.50,52.63,53.50,5107200,0.35
+1976-08-31,53.00,53.75,52.88,53.00,3057600,0.35
+1976-08-30,52.50,53.13,52.13,53.00,2323200,0.35
+1976-08-27,53.00,53.00,52.38,52.50,1833600,0.35
+1976-08-26,54.13,54.13,52.50,53.13,2784000,0.35
+1976-08-25,54.63,54.63,54.00,54.25,6676800,0.36
+1976-08-24,54.88,55.25,54.63,54.63,2913600,0.36
+1976-08-23,54.50,54.88,53.13,54.88,2745600,0.36
+1976-08-20,54.63,54.75,54.38,54.50,2030400,0.36
+1976-08-19,55.25,55.25,54.38,54.63,3499200,0.36
+1976-08-18,56.13,56.38,55.38,55.38,2793600,0.37
+1976-08-17,56.38,56.38,55.75,56.13,2760000,0.37
+1976-08-16,55.88,56.63,55.75,56.38,3787200,0.37
+1976-08-13,55.75,56.25,55.63,55.88,4051200,0.37
+1976-08-12,55.38,55.88,55.38,55.75,2980800,0.37
+1976-08-11,55.88,56.25,55.38,55.38,4368000,0.37
+1976-08-10,55.13,55.88,54.88,55.88,2145600,0.37
+1976-08-09,55.00,55.38,54.75,55.13,2774400,0.36
+1976-08-06,55.13,55.25,54.75,55.00,1761600,0.36
+1976-08-05,54.88,55.25,54.88,55.13,3403200,0.36
+1976-08-04,55.00,55.50,54.75,54.75,4334400,0.36
+1976-08-03,54.75,55.50,54.75,55.00,3153600,0.36
+1976-08-02,54.50,54.75,54.25,54.75,2788800,0.36
+1976-07-30,53.88,54.50,53.25,54.50,3936000,0.36
+1976-07-29,54.50,55.13,53.50,53.88,2198400,0.36
+1976-07-28,54.63,54.63,53.88,54.50,2956800,0.36
+1976-07-27,55.38,55.38,54.63,54.88,4176000,0.36
+1976-07-26,55.25,56.00,55.25,55.63,2832000,0.37
+1976-07-23,56.50,57.25,55.13,55.25,5961600,0.36
+1976-07-22,57.00,57.38,56.38,56.50,9240000,0.37
+1976-07-21,57.75,57.88,57.00,57.00,3494400,0.38
+1976-07-20,57.88,58.13,57.75,57.75,4252800,0.38
+1976-07-19,58.13,58.13,57.63,57.88,5520000,0.38
+1976-07-16,58.25,58.25,57.75,58.25,6230400,0.38
+1976-07-15,58.63,58.75,58.13,58.25,3470400,0.38
+1976-07-14,58.38,58.75,58.13,58.63,2745600,0.39
+1976-07-13,58.50,59.25,58.13,58.38,5563200,0.39
+1976-07-12,58.25,58.50,57.50,58.50,3355200,0.39
+1976-07-09,57.75,58.38,57.63,58.25,6945600,0.38
+1976-07-08,57.50,58.13,57.50,57.75,3537600,0.38
+1976-07-07,57.13,57.50,57.00,57.50,5400000,0.38
+1976-07-06,57.13,57.50,56.75,57.13,3844800,0.38
+1976-07-02,57.25,57.38,57.13,57.13,3820800,0.38
+1976-07-01,57.13,58.00,57.13,57.25,4334400,0.38
+1976-06-30,57.13,57.63,57.00,57.13,3686400,0.38
+1976-06-29,56.75,57.63,56.50,57.13,3288000,0.38
+1976-06-28,57.38,57.63,56.50,56.75,3220800,0.37
+1976-06-25,57.25,58.25,57.25,57.38,6518400,0.38
+1976-06-24,56.38,57.25,56.38,57.25,6307200,0.38
+1976-06-23,56.50,56.63,56.00,56.38,5150400,0.37
+1976-06-22,57.00,57.13,56.50,56.50,5400000,0.37
+1976-06-21,56.38,57.00,56.13,57.00,6091200,0.38
+1976-06-18,56.13,57.00,56.13,56.38,8611200,0.37
+1976-06-17,55.00,56.00,54.88,55.88,7636800,0.37
+1976-06-16,54.75,55.50,54.50,55.00,9945600,0.36
+1976-06-15,55.00,55.00,54.38,54.75,7713600,0.36
+1976-06-14,53.50,55.38,53.38,55.00,5174400,0.36
+1976-06-11,53.00,53.63,52.88,53.50,6513600,0.35
+1976-06-10,52.75,53.25,52.13,53.00,6868800,0.35
+1976-06-09,52.50,53.00,52.38,52.75,2880000,0.35
+1976-06-08,52.50,53.00,52.50,52.50,4449600,0.34
+1976-06-07,51.75,52.50,51.63,52.38,3235200,0.34
+1976-06-04,52.38,52.50,51.63,51.75,4852800,0.34
+1976-06-03,52.13,53.00,52.13,52.38,5673600,0.34
+1976-06-02,51.00,52.25,51.00,52.00,2755200,0.34
+1976-06-01,50.88,51.13,50.63,51.00,2054400,0.33
+1976-05-28,50.25,51.13,50.00,50.88,4296000,0.33
+1976-05-27,50.13,50.38,49.88,50.25,3840000,0.33
+1976-05-26,50.50,50.88,50.00,50.13,4267200,0.33
+1976-05-25,50.50,50.50,49.88,50.50,3523200,0.33
+1976-05-24,51.13,51.13,50.38,50.50,4017600,0.33
+1976-05-21,51.50,51.75,51.00,51.38,3196800,0.34
+1976-05-20,51.00,51.50,51.00,51.50,2889600,0.34
+1976-05-19,50.75,51.50,50.75,50.88,4358400,0.33
+1976-05-18,50.25,50.75,50.25,50.75,4344000,0.33
+1976-05-17,51.00,51.00,50.00,50.25,3921600,0.33
+1976-05-14,51.63,51.63,51.00,51.00,3384000,0.33
+1976-05-13,52.00,52.13,51.63,51.63,3211200,0.34
+1976-05-12,52.50,52.50,51.75,52.00,4516800,0.34
+1976-05-11,52.75,53.13,52.38,52.63,7440000,0.34
+1976-05-10,52.38,52.88,52.38,52.75,5088000,0.35
+1976-05-07,52.38,52.63,51.88,52.25,2966400,0.34
+1976-05-06,51.88,52.50,51.75,52.38,3148800,0.34
+1976-05-05,53.00,53.00,51.88,51.88,2649600,0.34
+1976-05-04,53.00,53.25,52.25,53.00,2745600,0.35
+1976-05-03,53.75,54.00,52.63,53.00,2745600,0.35
+1976-04-30,53.75,54.25,53.63,53.75,3936000,0.35
+1976-04-29,54.00,54.50,53.75,53.75,4464000,0.35
+1976-04-28,53.88,54.00,53.25,54.00,3211200,0.35
+1976-04-27,54.63,54.88,53.63,53.88,3854400,0.35
+1976-04-26,54.75,54.75,53.75,54.63,4291200,0.36
+1976-04-23,54.88,55.00,54.38,55.00,3859200,0.36
+1976-04-22,54.63,56.00,54.63,54.88,6758400,0.36
+1976-04-21,53.75,54.75,53.50,54.63,9024000,0.36
+1976-04-20,52.38,53.88,52.38,53.75,6643200,0.35
+1976-04-19,52.13,52.38,51.88,52.13,3288000,0.34
+1976-04-15,52.00,52.38,51.50,52.13,4848000,0.34
+1976-04-14,52.75,52.75,51.88,52.00,3355200,0.34
+1976-04-13,52.88,52.88,52.00,52.88,4593600,0.35
+1976-04-12,52.88,53.38,52.38,52.88,3652800,0.35
+1976-04-09,52.25,53.25,52.00,52.88,4828800,0.35
+1976-04-08,52.00,52.38,51.50,52.25,4387200,0.34
+1976-04-07,52.50,52.75,51.75,52.00,5956800,0.34
+1976-04-06,53.00,53.25,52.13,52.50,4723200,0.34
+1976-04-05,52.13,53.00,51.88,53.00,5251200,0.35
+1976-04-02,52.13,52.13,51.25,52.13,2433600,0.34
+1976-04-01,52.50,53.13,52.00,52.38,3062400,0.34
+1976-03-31,52.50,53.38,52.00,52.50,3542400,0.34
+1976-03-30,52.75,53.00,52.25,52.50,3379200,0.34
+1976-03-29,53.50,54.00,52.38,52.75,3681600,0.35
+1976-03-26,53.63,53.88,53.13,53.50,2716800,0.35
+1976-03-25,54.13,54.13,53.13,53.63,6153600,0.35
+1976-03-24,53.13,54.25,53.13,54.13,7478400,0.35
+1976-03-23,52.00,52.88,51.63,52.88,4012800,0.35
+1976-03-22,51.88,52.50,51.88,52.00,3628800,0.34
+1976-03-19,51.50,52.13,51.25,51.75,4353600,0.34
+1976-03-18,51.75,51.88,51.38,51.50,5937600,0.34
+1976-03-17,51.50,52.25,51.25,51.75,8390400,0.34
+1976-03-16,50.75,51.50,50.75,51.50,5030400,0.34
+1976-03-15,50.88,50.88,49.75,50.50,9100800,0.33
+1976-03-12,51.88,52.13,50.63,50.88,9412800,0.33
+1976-03-11,51.88,52.25,51.63,51.88,5188800,0.34
+1976-03-10,52.25,52.38,51.38,51.88,3734400,0.34
+1976-03-09,52.38,52.88,52.13,52.25,7987200,0.34
+1976-03-08,51.13,52.75,51.13,52.38,3628800,0.34
+1976-03-05,50.50,51.13,50.50,51.13,3254400,0.34
+1976-03-04,52.00,52.00,50.25,50.25,4382400,0.33
+1976-03-03,52.13,52.50,51.88,52.25,4161600,0.34
+1976-03-02,52.38,53.00,52.00,52.13,3307200,0.34
+1976-03-01,53.38,53.38,52.00,52.38,3547200,0.34
+1976-02-27,53.25,53.63,52.50,53.38,3115200,0.35
+1976-02-26,53.88,54.13,53.13,53.25,3566400,0.35
+1976-02-25,53.88,54.13,53.50,53.88,6148800,0.35
+1976-02-24,53.75,54.25,53.75,53.88,5601600,0.35
+1976-02-23,54.13,54.38,53.50,53.63,6638400,0.35
+1976-02-20,53.63,55.38,53.63,54.13,7382400,0.35
+1976-02-19,52.88,53.88,52.88,53.25,5011200,0.35
+1976-02-18,51.38,52.63,51.25,52.63,3969600,0.34
+1976-02-17,51.63,51.88,50.88,51.38,5587200,0.33
+1976-02-13,52.00,52.75,51.25,51.63,3763200,0.34
+1976-02-12,52.63,53.88,52.00,52.00,3748800,0.34
+1976-02-11,53.00,53.88,52.25,52.63,5894400,0.34
+1976-02-10,52.25,53.25,52.00,53.00,8380800,0.34
+1976-02-09,52.88,53.00,52.00,52.25,5529600,0.34
+1976-02-06,53.38,54.63,52.63,52.88,7080000,0.34
+1976-02-05,54.50,54.50,53.38,53.38,5112000,0.35
+1976-02-04,55.00,55.38,53.88,54.50,5558400,0.35
+1976-02-03,55.75,55.75,53.88,55.00,6633600,0.36
+1976-02-02,55.88,55.88,55.13,55.75,3561600,0.36
+1976-01-30,56.13,56.75,55.63,56.00,5572800,0.36
+1976-01-29,53.88,56.25,53.88,56.13,8083200,0.37
+1976-01-28,54.88,54.88,53.13,53.88,6470400,0.35
+1976-01-27,55.50,55.63,54.75,54.88,7017600,0.36
+1976-01-26,54.75,55.88,53.75,55.50,7694400,0.36
+1976-01-23,53.25,54.88,52.88,54.75,5750400,0.36
+1976-01-22,53.50,53.50,52.63,53.25,3648000,0.35
+1976-01-21,53.88,53.88,52.75,53.50,8452800,0.35
+1976-01-20,53.13,54.00,53.13,54.00,7329600,0.35
+1976-01-19,51.50,53.00,51.38,53.00,6081600,0.34
+1976-01-16,51.75,52.00,51.25,51.50,4022400,0.33
+1976-01-15,51.75,52.25,51.63,51.75,5385600,0.34
+1976-01-14,51.13,52.00,50.88,51.75,2851200,0.34
+1976-01-13,51.88,52.63,51.00,51.13,7651200,0.33
+1976-01-12,50.63,52.88,50.25,51.88,9216000,0.34
+1976-01-09,50.00,50.75,49.50,50.63,4977600,0.33
+1976-01-08,49.63,50.63,49.38,50.00,7060800,0.33
+1976-01-07,49.00,50.75,49.00,49.63,6331200,0.32
+1976-01-06,48.25,49.50,48.25,49.00,8851200,0.32
+1976-01-05,46.75,47.88,46.75,47.75,4099200,0.31
+1976-01-02,46.13,46.63,46.00,46.63,1780800,0.30
+1975-12-31,46.13,46.50,46.00,46.13,2856000,0.30
+1975-12-30,45.75,46.25,45.50,46.13,1771200,0.30
+1975-12-29,46.50,47.00,45.63,45.75,2534400,0.30
+1975-12-26,45.38,46.50,45.25,46.50,1852800,0.30
+1975-12-24,45.50,45.63,45.25,45.38,787200,0.30
+1975-12-23,45.75,45.75,45.13,45.50,4147200,0.30
+1975-12-22,45.50,46.00,45.50,45.75,2779200,0.30
+1975-12-19,46.25,46.38,45.38,45.50,4036800,0.30
+1975-12-18,45.88,46.63,45.88,46.25,2956800,0.30
+1975-12-17,46.88,46.88,45.75,45.75,6230400,0.30
+1975-12-16,46.88,46.88,45.88,46.88,8716800,0.30
+1975-12-15,46.50,47.50,46.50,47.25,2212800,0.31
+1975-12-12,46.50,46.63,46.13,46.50,2054400,0.30
+1975-12-11,47.00,47.13,46.50,46.50,2251200,0.30
+1975-12-10,46.50,47.00,46.13,47.00,2256000,0.31
+1975-12-09,46.25,46.63,45.50,46.50,3388800,0.30
+1975-12-08,45.50,46.38,45.25,46.25,2136000,0.30
+1975-12-05,46.00,46.25,45.25,45.50,3244800,0.30
+1975-12-04,46.00,46.38,45.25,46.00,3576000,0.30
+1975-12-03,47.38,47.38,46.00,46.00,4968000,0.30
+1975-12-02,48.25,48.25,47.88,48.13,2587200,0.31
+1975-12-01,48.25,48.75,48.00,48.50,3436800,0.31
+1975-11-28,48.13,49.00,47.88,48.25,3403200,0.31
+1975-11-26,48.63,48.63,47.63,48.13,5284800,0.31
+1975-11-25,48.13,48.63,48.13,48.63,2208000,0.31
+1975-11-24,47.88,48.25,47.25,48.00,1809600,0.31
+1975-11-21,47.88,48.38,47.63,47.88,1176000,0.31
+1975-11-20,48.50,48.88,47.88,47.88,1876800,0.31
+1975-11-19,49.38,49.38,48.38,48.50,2563200,0.31
+1975-11-18,49.63,50.00,49.25,49.63,2515200,0.32
+1975-11-17,48.88,49.63,48.75,49.63,2596800,0.32
+1975-11-14,49.25,49.50,48.75,48.88,2049600,0.32
+1975-11-13,49.50,49.75,49.25,49.25,2884800,0.32
+1975-11-12,48.63,49.50,48.63,49.50,4104000,0.32
+1975-11-11,47.50,48.75,47.50,48.38,1435200,0.31
+1975-11-10,47.50,47.75,47.00,47.50,1675200,0.31
+1975-11-07,47.75,48.13,47.50,47.50,1574400,0.31
+1975-11-06,47.88,48.00,47.25,47.75,2059200,0.31
+1975-11-05,47.63,48.13,47.50,47.88,2990400,0.31
+1975-11-04,47.63,47.75,47.13,47.63,1425600,0.31
+1975-11-03,48.00,48.00,47.38,47.63,1756800,0.31
+1975-10-31,48.25,48.50,47.63,48.13,1243200,0.31
+1975-10-30,47.88,48.38,47.63,48.25,1857600,0.31
+1975-10-29,48.38,48.63,47.75,47.88,2179200,0.31
+1975-10-28,48.13,48.50,47.75,48.38,2904000,0.31
+1975-10-27,48.38,48.63,47.63,48.13,1670400,0.31
+1975-10-24,49.00,49.25,48.38,48.38,3067200,0.31
+1975-10-23,48.75,49.00,48.63,49.00,1900800,0.32
+1975-10-22,48.50,48.88,48.38,48.75,2899200,0.31
+1975-10-21,48.38,48.88,48.25,48.50,4944000,0.31
+1975-10-20,47.50,48.38,47.50,48.38,2856000,0.31
+1975-10-17,47.63,48.00,47.13,47.50,2476800,0.31
+1975-10-16,47.75,48.00,47.50,47.63,2486400,0.31
+1975-10-15,47.50,47.88,47.25,47.75,2712000,0.31
+1975-10-14,48.25,48.63,47.25,47.50,3345600,0.31
+1975-10-13,47.50,48.25,47.00,48.25,2908800,0.31
+1975-10-10,48.00,48.25,47.50,47.50,2856000,0.31
+1975-10-09,47.38,48.63,47.38,48.00,6547200,0.31
+1975-10-08,45.88,47.25,45.88,47.13,5496000,0.30
+1975-10-07,45.38,46.25,45.00,45.88,2769600,0.30
+1975-10-06,45.63,45.88,45.25,45.38,1891200,0.29
+1975-10-03,44.25,45.75,44.13,45.63,2304000,0.29
+1975-10-02,42.75,44.50,42.75,44.25,6936000,0.29
+1975-10-01,44.00,44.13,42.25,42.50,3115200,0.27
+1975-09-30,44.25,44.50,43.75,44.00,2620800,0.28
+1975-09-29,45.50,45.50,44.25,44.25,1315200,0.29
+1975-09-26,44.88,45.75,44.88,45.50,2596800,0.29
+1975-09-25,44.38,44.88,44.25,44.63,3364800,0.29
+1975-09-24,43.75,44.63,43.75,44.38,2827200,0.29
+1975-09-23,43.50,43.75,43.13,43.75,1684800,0.28
+1975-09-22,44.50,44.88,43.50,43.50,3600000,0.28
+1975-09-19,43.38,44.50,43.38,44.50,4761600,0.29
+1975-09-18,42.63,43.25,42.38,43.25,6316800,0.28
+1975-09-17,42.25,42.88,42.00,42.63,2486400,0.27
+1975-09-16,42.75,42.88,42.13,42.25,3120000,0.27
+1975-09-15,42.75,42.75,42.25,42.75,1843200,0.27
+1975-09-12,43.75,44.38,43.00,43.25,2971200,0.28
+1975-09-11,44.00,44.38,43.63,43.75,2275200,0.28
+1975-09-10,43.50,44.13,43.50,44.00,2280000,0.28
+1975-09-09,45.88,45.88,43.50,43.50,3532800,0.28
+1975-09-08,46.25,46.25,45.63,45.88,3652800,0.29
+1975-09-05,46.13,46.50,45.88,46.25,2164800,0.30
+1975-09-04,45.25,46.75,44.75,46.13,2222400,0.29
+1975-09-03,44.25,45.25,43.63,45.25,2428800,0.29
+1975-09-02,46.25,47.00,44.25,44.25,3528000,0.28
+1975-08-29,47.00,47.38,45.88,46.25,2956800,0.30
+1975-08-28,44.50,47.00,44.38,47.00,3302400,0.30
+1975-08-27,43.50,44.50,42.88,44.50,1468800,0.28
+1975-08-26,44.75,45.25,43.50,43.50,2860800,0.28
+1975-08-25,44.13,44.75,44.13,44.75,1910400,0.29
+1975-08-22,42.38,44.00,42.38,44.00,1790400,0.28
+1975-08-21,41.75,42.88,41.75,42.25,2889600,0.27
+1975-08-20,44.00,44.00,41.38,41.75,5352000,0.27
+1975-08-19,44.88,45.63,44.13,44.25,3576000,0.28
+1975-08-18,44.38,44.88,44.38,44.88,1843200,0.29
+1975-08-15,43.38,44.38,43.38,44.38,3412800,0.28
+1975-08-14,43.38,43.75,43.00,43.38,2433600,0.28
+1975-08-13,44.25,44.38,43.38,43.38,2184000,0.28
+1975-08-12,44.75,45.25,44.25,44.25,2990400,0.28
+1975-08-11,44.63,44.75,44.13,44.75,1987200,0.29
+1975-08-08,45.25,45.25,44.63,44.63,2520000,0.29
+1975-08-07,45.00,45.50,44.75,45.25,3067200,0.29
+1975-08-06,45.13,45.63,44.63,45.00,2913600,0.29
+1975-08-05,45.63,46.00,45.00,45.13,3523200,0.29
+1975-08-04,46.25,46.25,45.25,45.63,3643200,0.29
+1975-08-01,47.13,47.13,46.38,46.50,1972800,0.30
+1975-07-31,47.25,47.88,46.88,47.25,2832000,0.30
+1975-07-30,46.88,47.38,46.63,47.25,2841600,0.30
+1975-07-29,47.00,47.75,46.50,46.88,3854400,0.30
+1975-07-28,47.38,47.75,46.75,47.00,2731200,0.30
+1975-07-25,49.00,49.13,47.00,47.38,4137600,0.30
+1975-07-24,49.38,49.63,48.00,49.00,4468800,0.31
+1975-07-23,49.38,49.88,49.25,49.38,2731200,0.32
+1975-07-22,49.63,49.63,48.63,49.38,3360000,0.32
+1975-07-21,50.25,51.00,49.63,49.63,2841600,0.32
+1975-07-18,50.00,50.25,49.63,50.25,2779200,0.32
+1975-07-17,50.50,50.50,49.50,50.00,5376000,0.32
+1975-07-16,50.38,50.75,49.75,50.50,4723200,0.32
+1975-07-15,50.25,50.88,50.00,50.38,3873600,0.32
+1975-07-14,50.38,50.63,49.75,50.25,4459200,0.32
+1975-07-11,51.63,51.63,50.25,50.38,6619200,0.32
+1975-07-10,52.13,52.75,51.88,52.00,4401600,0.33
+1975-07-09,51.63,52.13,51.63,52.13,3624000,0.33
+1975-07-08,51.75,52.00,51.50,51.63,3878400,0.33
+1975-07-07,52.25,52.50,51.50,51.75,4425600,0.33
+1975-07-03,51.50,52.38,51.38,52.25,2822400,0.33
+1975-07-02,52.00,52.00,51.25,51.50,4497600,0.33
+1975-07-01,52.63,52.63,51.75,52.25,4243200,0.33
+1975-06-30,52.25,52.75,51.75,52.63,4008000,0.34
+1975-06-27,51.88,52.88,51.50,52.25,5664000,0.33
+1975-06-26,50.88,52.38,50.50,51.88,7483200,0.33
+1975-06-25,48.88,51.00,48.50,50.88,7368000,0.33
+1975-06-24,48.38,49.25,48.38,48.88,5332800,0.31
+1975-06-23,47.75,48.38,47.13,48.38,2745600,0.31
+1975-06-20,47.88,48.50,47.38,47.75,7166400,0.31
+1975-06-19,46.38,47.88,46.25,47.88,3244800,0.31
+1975-06-18,45.88,46.50,45.75,46.38,1915200,0.30
+1975-06-17,46.63,46.63,45.88,45.88,1665600,0.29
+1975-06-16,46.00,46.63,45.75,46.63,2875200,0.30
+1975-06-13,45.00,46.00,44.50,46.00,2654400,0.29
+1975-06-12,45.75,46.00,44.75,45.00,2145600,0.29
+1975-06-11,45.75,46.63,45.75,45.75,2486400,0.29
+1975-06-10,46.25,46.25,45.75,45.75,3772800,0.29
+1975-06-09,47.25,47.25,46.50,46.50,2068800,0.30
+1975-06-06,47.38,47.50,46.75,47.25,2860800,0.30
+1975-06-05,47.25,47.38,46.25,47.38,3830400,0.30
+1975-06-04,47.38,47.50,46.88,47.25,3408000,0.30
+1975-06-03,46.88,47.88,46.75,47.38,4560000,0.30
+1975-06-02,45.75,47.00,45.75,46.88,2851200,0.30
+1975-05-30,45.00,45.63,45.00,45.38,3556800,0.29
+1975-05-29,44.88,45.63,44.75,44.88,2006400,0.28
+1975-05-28,45.50,46.00,44.75,44.88,3489600,0.28
+1975-05-27,46.00,46.00,45.25,45.50,3345600,0.29
+1975-05-23,45.38,46.00,45.38,46.00,3168000,0.29
+1975-05-22,44.88,45.63,44.75,45.25,3744000,0.29
+1975-05-21,45.50,45.63,44.50,44.88,8064000,0.28
+1975-05-20,46.88,46.88,45.25,45.50,2980800,0.29
+1975-05-19,46.25,47.00,45.63,46.88,2371200,0.30
+1975-05-16,47.13,47.13,46.13,46.25,3355200,0.29
+1975-05-15,47.38,47.88,46.75,47.13,4843200,0.30
+1975-05-14,46.88,47.63,46.88,47.38,3340800,0.30
+1975-05-13,47.38,47.63,46.75,46.75,7296000,0.30
+1975-05-12,47.88,48.13,47.25,47.38,2755200,0.30
+1975-05-09,47.63,48.38,47.38,47.88,5241600,0.30
+1975-05-08,47.13,47.63,46.63,47.63,3033600,0.30
+1975-05-07,46.00,47.38,46.00,47.13,4200000,0.30
+1975-05-06,47.88,47.88,45.38,45.88,3374400,0.29
+1975-05-05,48.25,48.25,47.25,47.88,5150400,0.30
+1975-05-02,47.00,48.50,46.88,48.25,6432000,0.31
+1975-05-01,46.50,47.50,46.50,47.00,5548800,0.30
+1975-04-30,44.88,46.00,44.50,46.00,2481600,0.29
+1975-04-29,44.75,45.50,44.38,44.88,2462400,0.28
+1975-04-28,44.75,45.38,44.75,44.75,3038400,0.28
+1975-04-25,44.88,45.38,44.50,44.75,4113600,0.28
+1975-04-24,45.00,45.13,44.25,44.88,6379200,0.28
+1975-04-23,45.50,45.50,44.75,45.00,4243200,0.29
+1975-04-22,45.50,46.50,45.50,45.63,4396800,0.29
+1975-04-21,44.50,45.50,44.50,45.38,3518400,0.29
+1975-04-18,45.75,45.75,44.50,44.50,6398400,0.28
+1975-04-17,48.00,48.00,46.00,46.00,7238400,0.29
+1975-04-16,48.00,48.00,46.13,48.00,7737600,0.30
+1975-04-15,48.88,49.00,48.25,48.88,5928000,0.31
+1975-04-14,48.50,49.00,47.88,48.88,3004800,0.31
+1975-04-11,47.75,48.50,47.13,48.50,3672000,0.31
+1975-04-10,46.75,47.75,46.50,47.75,5116800,0.30
+1975-04-09,45.13,46.75,45.00,46.75,3076800,0.30
+1975-04-08,44.38,45.25,44.38,45.13,2889600,0.29
+1975-04-07,44.88,44.88,44.38,44.38,2472000,0.28
+1975-04-04,45.38,45.38,45.00,45.13,2788800,0.29
+1975-04-03,45.63,45.88,45.25,45.38,2755200,0.29
+1975-04-02,45.88,46.50,45.25,45.63,3590400,0.29
+1975-04-01,46.00,46.25,45.63,45.88,2625600,0.29
+1975-03-31,46.75,46.75,45.88,46.00,2942400,0.29
+1975-03-27,46.88,47.25,46.50,46.75,4185600,0.30
+1975-03-26,45.75,46.88,45.75,46.88,4171200,0.30
+1975-03-25,44.63,45.50,44.13,45.50,6676800,0.29
+1975-03-24,45.13,45.13,43.25,44.63,5184000,0.28
+1975-03-21,46.38,46.75,45.75,46.50,3028800,0.29
+1975-03-20,47.00,47.38,46.00,46.38,4502400,0.29
+1975-03-19,47.25,47.25,46.38,47.00,7612800,0.30
+1975-03-18,48.75,49.25,48.00,48.00,5064000,0.30
+1975-03-17,46.38,48.75,46.38,48.75,5251200,0.31
+1975-03-14,46.00,46.63,46.00,46.38,2726400,0.29
+1975-03-13,46.25,46.25,45.25,45.50,4195200,0.29
+1975-03-12,48.00,48.00,46.00,46.25,6268800,0.29
+1975-03-11,48.88,49.50,48.00,48.25,6004800,0.31
+1975-03-10,46.38,48.88,45.25,48.88,5812800,0.31
+1975-03-07,45.50,46.63,45.13,46.38,3902400,0.29
+1975-03-06,44.00,45.63,43.88,45.50,3105600,0.29
+1975-03-05,45.00,45.25,43.63,44.00,4574400,0.28
+1975-03-04,44.88,46.25,44.75,45.00,5270400,0.29
+1975-03-03,44.13,44.88,44.13,44.88,5251200,0.28
+1975-02-28,43.00,44.88,42.88,44.13,3696000,0.28
+1975-02-27,42.50,43.63,42.38,43.00,3811200,0.27
+1975-02-26,42.25,42.75,41.88,42.50,6307200,0.27
+1975-02-25,43.63,43.63,42.25,42.25,6715200,0.27
+1975-02-24,44.63,44.63,43.75,43.88,5524800,0.28
+1975-02-21,44.25,45.63,44.25,44.75,7012800,0.28
+1975-02-20,42.88,43.75,42.63,43.63,6220800,0.27
+1975-02-19,42.38,42.88,40.63,42.88,5625600,0.27
+1975-02-18,42.88,43.25,42.38,42.38,5232000,0.27
+1975-02-14,42.25,43.25,42.25,42.88,5788800,0.27
+1975-02-13,41.63,43.13,41.63,42.13,9336000,0.26
+1975-02-12,40.00,41.38,40.00,41.38,2496000,0.26
+1975-02-11,40.00,40.00,39.63,40.00,3552000,0.25
+1975-02-10,39.75,40.75,39.63,40.00,2702400,0.25
+1975-02-07,39.75,39.75,38.25,39.75,3508800,0.25
+1975-02-06,39.75,40.88,39.75,40.13,5913600,0.25
+1975-02-05,38.63,39.75,38.13,39.75,5827200,0.25
+1975-02-04,39.13,39.13,38.50,38.63,5942400,0.24
+1975-02-03,38.63,39.50,38.63,39.38,5145600,0.25
+1975-01-31,38.38,38.88,38.00,38.63,3873600,0.24
+1975-01-30,39.13,39.75,38.00,38.38,8649600,0.24
+1975-01-29,37.75,39.50,37.63,39.13,6542400,0.25
+1975-01-28,36.88,37.88,36.88,37.75,10065600,0.24
+1975-01-27,35.63,36.75,35.63,36.38,6825600,0.23
+1975-01-24,34.63,35.38,34.63,35.38,6144000,0.22
+1975-01-23,35.88,36.00,34.00,34.50,4123200,0.22
+1975-01-22,34.63,35.88,34.38,35.88,2313600,0.23
+1975-01-21,35.00,35.63,34.50,34.63,3326400,0.22
+1975-01-20,34.75,35.00,34.00,35.00,1929600,0.22
+1975-01-17,36.38,36.38,34.63,34.75,2611200,0.22
+1975-01-16,36.00,36.38,35.63,36.38,4651200,0.23
+1975-01-15,35.50,36.00,34.63,36.00,4425600,0.23
+1975-01-14,36.38,36.75,35.25,35.50,3720000,0.22
+1975-01-13,36.00,36.88,36.00,36.38,4555200,0.23
+1975-01-10,34.38,36.00,34.38,35.88,7128000,0.23
+1975-01-09,33.75,34.50,33.50,34.13,4152000,0.21
+1975-01-08,33.63,34.50,33.63,33.75,3686400,0.21
+1975-01-07,32.63,34.00,32.38,33.63,2726400,0.21
+1975-01-06,32.63,33.00,32.38,32.63,3849600,0.20
+1975-01-03,33.75,33.88,32.38,32.63,6523200,0.20
+1975-01-02,33.38,34.25,33.38,33.75,3264000,0.21
+1974-12-31,32.63,33.38,32.63,33.38,3288000,0.21
+1974-12-30,32.38,32.38,31.50,32.00,4593600,0.20
+1974-12-27,32.63,32.88,32.13,32.38,2284800,0.20
+1974-12-26,32.00,33.25,31.87,32.63,3187200,0.20
+1974-12-24,31.75,32.38,31.75,32.00,2505600,0.20
+1974-12-23,32.25,32.25,31.12,31.75,3806400,0.20
+1974-12-20,33.38,33.63,32.25,32.25,5275200,0.20
+1974-12-19,33.25,33.75,33.25,33.38,3321600,0.21
+1974-12-18,32.63,33.75,32.50,33.25,3355200,0.21
+1974-12-17,31.00,32.63,30.75,32.63,3019200,0.20
+1974-12-16,32.88,33.38,31.00,31.00,6619200,0.19
+1974-12-13,32.63,33.38,32.13,32.88,2376000,0.21
+1974-12-12,33.75,33.75,32.25,32.63,4084800,0.20
+1974-12-11,34.38,35.25,33.75,33.75,3451200,0.21
+1974-12-10,33.63,34.88,33.63,34.38,2966400,0.22
+1974-12-09,33.63,33.88,32.88,33.25,3148800,0.21
+1974-12-06,34.38,34.38,33.38,33.63,3297600,0.21
+1974-12-05,35.38,35.88,34.50,34.63,3038400,0.22
+1974-12-04,35.13,35.75,35.13,35.38,1838400,0.22
+1974-12-03,35.75,35.75,34.88,35.13,2481600,0.22
+1974-12-02,36.75,36.75,36.50,36.50,1459200,0.23
+1974-11-29,36.38,37.13,36.25,37.13,1670400,0.23
+1974-11-27,35.25,36.63,35.25,36.38,3883200,0.23
+1974-11-26,35.25,35.25,34.00,35.13,16752000,0.22
+1974-11-25,35.25,36.38,34.88,35.38,2184000,0.22
+1974-11-22,34.63,35.88,34.63,35.25,2332800,0.22
+1974-11-21,33.75,34.63,33.25,34.25,3158400,0.21
+1974-11-20,34.13,34.75,33.50,33.75,2088000,0.21
+1974-11-19,34.00,34.63,33.63,34.13,2860800,0.21
+1974-11-18,35.13,35.13,33.75,34.00,3336000,0.21
+1974-11-15,37.25,37.25,35.75,36.00,2016000,0.22
+1974-11-14,37.25,38.13,37.25,37.50,2659200,0.23
+1974-11-13,38.00,38.00,36.63,37.00,4718400,0.23
+1974-11-12,39.63,39.63,38.00,38.13,2025600,0.24
+1974-11-11,38.75,39.88,38.13,39.63,1310400,0.25
+1974-11-08,39.38,39.38,38.38,38.75,2745600,0.24
+1974-11-07,38.50,39.75,38.38,39.38,3864000,0.24
+1974-11-06,39.88,40.50,38.50,38.50,4641600,0.24
+1974-11-05,38.50,39.88,37.75,39.88,2889600,0.25
+1974-11-04,38.63,38.63,38.00,38.50,2611200,0.24
+1974-11-01,38.25,39.00,37.75,39.00,3216000,0.24
+1974-10-31,37.75,38.63,37.25,38.25,4492800,0.24
+1974-10-30,37.25,38.25,36.63,37.75,5232000,0.23
+1974-10-29,36.00,37.38,36.00,37.25,4195200,0.23
+1974-10-28,34.88,35.88,34.38,35.63,2140800,0.22
+1974-10-25,35.50,36.13,34.63,34.88,3307200,0.22
+1974-10-24,36.13,36.13,34.88,35.50,4958400,0.22
+1974-10-23,36.75,36.75,35.75,36.50,3604800,0.23
+1974-10-22,38.00,38.38,37.00,37.13,7233600,0.23
+1974-10-21,36.63,38.00,36.63,38.00,3921600,0.24
+1974-10-18,36.50,37.13,36.50,36.50,4857600,0.23
+1974-10-17,35.75,36.38,35.25,35.88,2827200,0.22
+1974-10-16,36.50,36.88,35.63,35.75,2596800,0.22
+1974-10-15,37.50,37.50,36.00,36.50,3110400,0.23
+1974-10-14,37.38,38.50,37.38,37.88,3969600,0.24
+1974-10-11,37.63,38.00,36.50,37.38,5539200,0.23
+1974-10-10,36.75,38.88,36.75,37.63,7339200,0.23
+1974-10-09,33.75,36.38,33.13,36.38,3945600,0.23
+1974-10-08,34.63,34.63,33.25,33.75,3825600,0.21
+1974-10-07,32.88,34.63,32.63,34.63,3129600,0.22
+1974-10-04,33.25,33.25,32.00,32.88,4243200,0.20
+1974-10-03,33.63,33.63,32.63,33.38,3384000,0.21
+1974-10-02,33.38,34.63,33.38,34.25,2740800,0.21
+1974-10-01,31.25,33.00,30.50,33.00,5980800,0.20
+1974-09-30,32.25,32.50,31.00,31.25,5217600,0.19
+1974-09-27,33.00,33.88,32.00,32.25,4152000,0.20
+1974-09-26,33.38,33.63,32.88,33.00,2035200,0.20
+1974-09-25,35.25,35.75,33.13,33.38,7056000,0.21
+1974-09-24,35.75,35.75,34.75,35.25,3643200,0.22
+1974-09-23,37.63,37.63,36.00,36.38,4670400,0.23
+1974-09-20,37.38,38.63,36.63,38.00,3864000,0.24
+1974-09-19,36.63,37.75,36.63,37.38,3950400,0.23
+1974-09-18,33.88,35.38,33.00,35.38,3936000,0.22
+1974-09-17,32.50,34.75,32.50,33.88,3513600,0.21
+1974-09-16,30.12,32.38,30.00,32.25,3724800,0.20
+1974-09-13,31.00,31.50,30.00,30.12,3542400,0.18
+1974-09-12,33.00,33.00,30.62,31.00,3422400,0.19
+1974-09-11,34.25,34.38,32.88,33.00,1920000,0.20
+1974-09-10,34.50,35.00,33.75,34.25,2496000,0.21
+1974-09-09,36.13,36.13,34.50,34.50,3720000,0.21
+1974-09-06,36.63,36.88,35.88,36.75,2496000,0.23
+1974-09-05,35.25,36.63,35.25,36.63,3585600,0.22
+1974-09-04,36.50,36.50,35.00,35.13,3038400,0.22
+1974-09-03,37.88,38.63,37.25,37.25,2136000,0.23
+1974-08-30,36.63,37.88,36.50,37.88,2673600,0.23
+1974-08-29,35.63,36.63,35.25,36.63,1651200,0.22
+1974-08-28,36.25,36.25,35.13,35.63,2961600,0.22
+1974-08-27,37.38,37.38,36.13,36.38,3091200,0.22
+1974-08-26,35.25,37.75,35.00,37.38,4003200,0.23
+1974-08-23,38.50,39.00,35.00,35.25,3691200,0.22
+1974-08-22,38.63,39.13,37.50,38.50,3316800,0.24
+1974-08-21,40.00,40.00,38.50,38.63,2121600,0.24
+1974-08-20,39.88,40.75,39.38,40.00,2616000,0.25
+1974-08-19,41.00,41.00,38.50,39.88,3408000,0.24
+1974-08-16,42.50,42.75,41.00,41.13,2496000,0.25
+1974-08-15,43.25,43.75,42.13,42.50,3014400,0.26
+1974-08-14,43.88,44.00,43.13,43.25,2558400,0.27
+1974-08-13,44.88,44.88,43.63,43.88,1540800,0.27
+1974-08-12,45.63,46.25,45.00,45.25,1785600,0.28
+1974-08-09,46.13,46.25,45.50,45.63,1843200,0.28
+1974-08-08,46.88,47.00,45.75,46.13,3542400,0.28
+1974-08-07,45.13,46.88,44.50,46.88,1612800,0.29
+1974-08-06,44.50,46.38,44.50,45.13,3000000,0.28
+1974-08-05,43.50,44.88,43.25,44.00,1905600,0.27
+1974-08-02,43.13,43.75,42.88,43.50,1680000,0.27
+1974-08-01,43.00,43.38,42.50,43.13,2558400,0.26
+1974-07-31,44.88,44.88,42.88,43.00,3806400,0.26
+1974-07-30,45.25,45.50,44.50,45.00,2337600,0.28
+1974-07-29,47.13,47.13,45.13,45.25,2035200,0.28
+1974-07-26,48.38,48.50,47.13,47.13,1785600,0.29
+1974-07-25,48.75,49.25,48.25,48.38,2908800,0.30
+1974-07-24,47.50,48.75,47.13,48.75,2203200,0.30
+1974-07-23,47.38,47.75,47.38,47.50,2688000,0.29
+1974-07-22,47.88,48.00,47.25,47.25,4257600,0.29
+1974-07-19,47.63,48.38,47.50,47.88,2884800,0.29
+1974-07-18,47.75,48.50,47.25,47.63,3676800,0.29
+1974-07-17,46.75,48.00,46.63,47.75,2352000,0.29
+1974-07-16,47.13,47.13,46.25,46.75,1819200,0.29
+1974-07-15,47.50,48.25,47.00,47.13,3076800,0.29
+1974-07-12,46.00,47.88,46.00,47.50,3969600,0.29
+1974-07-11,44.63,45.63,44.50,44.88,2476800,0.28
+1974-07-10,45.00,45.75,44.50,44.63,2366400,0.27
+1974-07-09,45.00,45.75,44.50,45.00,2649600,0.28
+1974-07-08,47.00,47.00,44.63,45.00,2889600,0.28
+1974-07-05,47.38,47.63,47.00,47.38,2260800,0.29
+1974-07-03,48.00,48.00,47.00,47.38,3480000,0.29
+1974-07-02,49.13,49.13,47.63,48.00,3662400,0.29
+1974-07-01,49.25,49.75,49.00,49.13,2721600,0.30
+1974-06-28,48.63,49.63,48.63,49.25,2524800,0.30
+1974-06-27,48.38,49.00,48.13,48.63,1598400,0.30
+1974-06-26,49.88,49.88,48.25,48.38,3360000,0.30
+1974-06-25,48.13,49.88,48.13,49.88,3115200,0.31
+1974-06-24,47.63,48.25,47.63,48.00,2323200,0.29
+1974-06-21,48.25,48.25,47.63,47.63,2318400,0.29
+1974-06-20,48.63,48.63,48.00,48.25,2030400,0.30
+1974-06-19,48.50,48.88,48.38,48.63,2174400,0.30
+1974-06-18,49.00,49.00,48.25,48.50,1579200,0.30
+1974-06-17,49.88,50.00,48.63,49.13,2692800,0.30
+1974-06-14,50.25,50.25,49.63,49.88,1963200,0.31
+1974-06-13,50.50,51.00,50.00,50.25,2913600,0.31
+1974-06-12,49.88,50.63,49.63,50.50,1934400,0.31
+1974-06-11,50.75,51.00,49.88,49.88,2304000,0.31
+1974-06-10,49.75,50.75,49.63,50.75,3273600,0.31
+1974-06-07,49.75,50.63,49.75,49.75,4075200,0.31
+1974-06-06,48.25,49.75,48.00,49.50,2515200,0.30
+1974-06-05,49.13,49.63,48.00,48.25,3067200,0.29
+1974-06-04,49.00,50.00,49.00,49.13,3393600,0.30
+1974-06-03,48.25,49.00,48.00,49.00,2515200,0.30
+1974-05-31,48.25,48.25,47.25,48.25,1416000,0.29
+1974-05-30,47.63,48.38,47.25,48.25,2827200,0.29
+1974-05-29,48.25,48.63,47.63,47.63,3115200,0.29
+1974-05-28,47.88,48.63,47.88,48.25,3408000,0.29
+1974-05-24,47.75,48.38,47.75,47.75,3153600,0.29
+1974-05-23,47.63,47.63,46.75,47.50,4651200,0.29
+1974-05-22,47.88,48.63,47.25,47.63,3432000,0.29
+1974-05-21,48.38,48.75,47.75,47.88,2476800,0.29
+1974-05-20,48.75,49.13,47.88,48.38,3782400,0.29
+1974-05-17,49.63,50.00,48.38,48.75,4540800,0.30
+1974-05-16,50.13,50.75,49.63,49.63,1838400,0.30
+1974-05-15,49.75,50.88,49.50,50.13,3336000,0.30
+1974-05-14,49.13,50.00,49.13,49.75,3470400,0.30
+1974-05-13,47.75,49.38,47.75,48.38,4185600,0.29
+1974-05-10,50.75,50.75,47.00,47.63,9052800,0.29
+1974-05-09,51.13,51.13,50.38,50.88,8318400,0.31
+1974-05-08,52.13,52.25,51.50,51.75,2054400,0.31
+1974-05-07,52.50,52.50,52.00,52.13,1790400,0.32
+1974-05-06,52.38,52.50,52.00,52.50,1819200,0.32
+1974-05-03,53.00,53.38,52.25,52.38,1929600,0.32
+1974-05-02,53.00,54.00,53.00,53.00,3624000,0.32
+1974-05-01,51.13,52.75,51.13,52.75,3139200,0.32
+1974-04-30,52.00,52.00,50.88,51.00,2208000,0.31
+1974-04-29,51.63,52.13,50.38,52.00,2520000,0.32
+1974-04-26,52.00,52.75,50.25,51.63,3465600,0.31
+1974-04-25,53.00,53.00,51.50,52.00,3811200,0.32
+1974-04-24,53.13,53.50,53.00,53.13,1953600,0.32
+1974-04-23,54.00,54.38,53.00,53.13,2121600,0.32
+1974-04-22,54.00,54.13,53.38,54.00,2078400,0.33
+1974-04-19,54.50,54.50,54.00,54.00,1838400,0.33
+1974-04-18,54.75,55.25,54.63,55.00,1651200,0.33
+1974-04-17,55.00,55.25,54.50,54.75,4214400,0.33
+1974-04-16,54.63,55.25,54.63,55.00,2217600,0.33
+1974-04-15,53.25,54.38,53.25,54.00,2342400,0.33
+1974-04-11,53.63,53.63,53.00,53.25,2491200,0.32
+1974-04-10,55.00,55.38,53.75,53.75,2558400,0.33
+1974-04-09,54.25,55.00,54.13,55.00,1780800,0.33
+1974-04-08,54.50,54.50,54.00,54.25,1689600,0.33
+1974-04-05,55.88,55.88,54.50,54.75,1886400,0.33
+1974-04-04,55.75,56.00,54.88,56.00,2251200,0.34
+1974-04-03,55.00,55.75,55.00,55.75,2928000,0.34
+1974-04-02,54.38,55.00,54.38,54.63,1771200,0.33
+1974-04-01,54.25,55.25,54.13,54.38,2736000,0.33
+1974-03-29,54.25,54.88,54.13,54.25,4276800,0.33
+1974-03-28,54.75,54.75,54.00,54.25,4857600,0.33
+1974-03-27,56.25,56.50,54.88,55.00,3446400,0.33
+1974-03-26,56.50,56.88,56.00,56.25,2630400,0.34
+1974-03-25,55.00,56.50,54.75,56.50,3547200,0.34
+1974-03-22,54.50,55.63,54.50,55.00,6724800,0.33
+1974-03-21,53.38,55.25,53.25,53.88,4972800,0.33
+1974-03-20,51.63,53.50,51.63,53.38,3336000,0.32
+1974-03-19,52.00,52.00,50.75,51.13,15484800,0.31
+1974-03-18,52.88,53.25,52.13,52.25,4603200,0.32
+1974-03-15,53.00,53.00,51.63,52.88,6312000,0.32
+1974-03-14,55.00,55.38,53.13,53.13,6283200,0.32
+1974-03-13,56.50,56.88,54.50,55.00,7560000,0.33
+1974-03-12,56.75,57.13,56.13,56.50,3076800,0.34
+1974-03-11,55.63,56.75,55.13,56.75,3148800,0.35
+1974-03-08,55.25,56.25,55.00,55.63,2908800,0.34
+1974-03-07,56.00,56.38,55.25,55.25,2908800,0.34
+1974-03-06,56.00,56.13,55.25,56.00,3120000,0.34
+1974-03-05,56.13,57.13,55.25,56.00,4550400,0.34
+1974-03-04,56.25,56.25,55.75,56.13,1963200,0.34
+1974-03-01,56.63,57.00,56.00,56.50,2952000,0.34
+1974-02-28,57.38,57.38,56.00,56.63,2131200,0.34
+1974-02-27,58.25,58.88,57.75,57.75,3374400,0.35
+1974-02-26,57.75,58.25,57.00,58.25,2592000,0.35
+1974-02-25,57.88,58.25,57.00,57.75,2433600,0.35
+1974-02-22,58.00,58.13,56.63,57.88,2376000,0.35
+1974-02-21,56.50,58.00,56.25,58.00,2059200,0.35
+1974-02-20,55.88,56.50,54.88,56.50,2832000,0.34
+1974-02-19,55.88,56.88,55.50,55.88,3057600,0.34
+1974-02-15,54.38,55.88,54.38,55.88,2654400,0.34
+1974-02-14,53.88,55.00,53.50,54.25,3427200,0.33
+1974-02-13,55.25,55.38,53.88,53.88,3244800,0.33
+1974-02-12,54.13,55.25,53.75,55.25,3585600,0.33
+1974-02-11,56.25,56.25,54.00,54.13,4454400,0.33
+1974-02-08,56.63,56.88,56.38,56.38,1766400,0.34
+1974-02-07,56.50,57.00,56.25,56.63,2788800,0.34
+1974-02-06,56.88,57.00,56.00,56.50,4156800,0.34
+1974-02-05,57.88,58.00,56.75,56.88,2928000,0.34
+1974-02-04,59.13,59.13,57.50,57.88,3057600,0.35
+1974-02-01,59.88,59.88,59.00,59.13,2832000,0.36
+1974-01-31,60.50,60.50,59.75,59.88,3595200,0.36
+1974-01-30,60.50,61.63,60.13,60.63,3072000,0.37
+1974-01-29,59.38,60.63,59.38,60.50,3096000,0.37
+1974-01-28,61.75,61.75,59.00,59.25,4190400,0.36
+1974-01-25,64.12,64.12,61.75,61.75,3494400,0.37
+1974-01-24,64.75,64.87,63.75,64.25,3537600,0.39
+1974-01-23,63.63,64.87,63.63,64.75,3427200,0.39
+1974-01-22,63.13,63.63,62.25,63.50,2697600,0.38
+1974-01-21,62.63,63.25,61.13,63.13,2313600,0.38
+1974-01-18,62.88,62.88,62.38,62.63,2644800,0.38
+1974-01-17,62.25,63.00,61.88,63.00,3182400,0.38
+1974-01-16,62.25,62.38,61.38,62.25,1387200,0.38
+1974-01-15,62.13,62.88,61.63,62.25,2222400,0.38
+1974-01-14,61.63,62.88,61.63,62.13,3158400,0.38
+1974-01-11,60.13,61.50,60.13,61.38,2515200,0.37
+1974-01-10,61.13,61.63,59.63,60.00,2875200,0.36
+1974-01-09,62.13,62.13,60.75,61.13,3729600,0.37
+1974-01-08,64.00,64.00,62.00,62.63,2385600,0.38
+1974-01-07,64.75,65.00,64.00,64.12,2116800,0.39
+1974-01-04,63.63,64.87,63.63,64.75,2385600,0.39
+1974-01-03,62.63,63.75,62.38,63.38,3384000,0.38
+1974-01-02,62.75,62.75,62.00,62.63,1752000,0.38
+1973-12-31,62.50,63.00,61.50,63.00,2188800,0.38
+1973-12-28,62.38,62.63,62.00,62.50,2260800,0.38
+1973-12-27,61.25,62.88,61.25,62.38,5299200,0.38
+1973-12-26,58.63,60.00,58.63,59.88,4142400,0.36
+1973-12-24,58.13,58.13,57.00,57.63,1396800,0.35
+1973-12-21,59.50,59.50,57.75,58.25,2726400,0.35
+1973-12-20,59.25,59.75,58.75,59.50,1953600,0.36
+1973-12-19,58.75,59.63,58.75,59.25,4584000,0.36
+1973-12-18,57.75,58.75,57.50,58.75,2860800,0.35
+1973-12-17,58.75,59.25,57.25,57.75,2424000,0.35
+1973-12-14,59.25,59.88,58.13,58.75,4560000,0.35
+1973-12-13,59.00,59.88,58.75,59.25,3993600,0.36
+1973-12-12,61.25,61.25,59.00,59.00,2894400,0.36
+1973-12-11,62.75,62.88,61.25,61.50,2572800,0.37
+1973-12-10,62.25,62.88,61.50,62.75,3792000,0.38
+1973-12-07,61.50,63.25,61.50,62.25,3964800,0.38
+1973-12-06,59.63,61.63,59.25,61.13,4536000,0.37
+1973-12-05,59.50,60.00,58.63,59.63,3388800,0.36
+1973-12-04,60.00,60.88,59.25,59.50,4017600,0.36
+1973-12-03,63.13,63.25,59.00,60.00,10300800,0.36
+1973-11-30,63.75,64.00,62.50,63.13,2092800,0.38
+1973-11-29,62.63,64.00,62.13,63.75,3052800,0.38
+1973-11-28,60.88,62.63,60.88,62.63,3926400,0.38
+1973-11-27,61.88,62.00,60.63,60.63,2659200,0.36
+1973-11-26,62.50,62.50,61.50,61.88,3168000,0.37
+1973-11-23,62.50,63.00,62.00,63.00,2299200,0.38
+1973-11-21,62.38,63.75,62.13,62.50,5731200,0.38
+1973-11-20,62.88,63.38,62.25,62.38,4267200,0.37
+1973-11-19,64.75,65.25,62.75,62.88,2212800,0.38
+1973-11-16,64.00,65.87,64.00,64.75,3979200,0.39
+1973-11-15,65.62,65.75,64.00,64.00,4838400,0.38
+1973-11-14,67.50,67.87,65.25,65.62,3364800,0.39
+1973-11-13,65.75,68.00,65.50,67.50,1915200,0.41
+1973-11-12,66.12,66.37,64.87,65.75,2803200,0.39
+1973-11-09,66.62,67.00,65.62,66.12,2836800,0.40
+1973-11-08,66.12,67.75,66.12,66.62,5428800,0.40
+1973-11-07,62.75,63.88,62.75,63.38,3451200,0.38
+1973-11-06,63.13,64.00,62.75,62.75,2716800,0.38
+1973-11-05,63.88,63.88,62.75,63.13,3057600,0.38
+1973-11-02,64.25,64.62,63.75,64.00,2899200,0.38
+1973-11-01,65.37,65.50,64.12,64.25,2712000,0.39
+1973-10-31,66.25,66.25,65.25,65.37,2928000,0.39
+1973-10-30,68.12,68.25,66.50,66.87,2937600,0.40
+1973-10-29,67.87,68.62,67.87,68.12,2524800,0.41
+1973-10-26,66.87,67.75,66.87,67.75,3931200,0.41
+1973-10-25,67.00,67.00,66.25,66.87,2116800,0.40
+1973-10-24,67.12,67.50,66.37,67.50,2875200,0.41
+1973-10-23,67.37,67.50,66.37,67.12,2884800,0.40
+1973-10-22,67.00,67.87,66.62,67.37,2476800,0.40
+1973-10-19,66.25,67.12,66.25,67.00,3134400,0.40
+1973-10-18,65.62,66.12,65.62,66.00,3000000,0.40
+1973-10-17,64.87,66.12,64.50,65.50,2222400,0.39
+1973-10-16,64.62,65.00,63.75,64.87,2606400,0.39
+1973-10-15,65.62,65.62,64.62,64.62,2731200,0.39
+1973-10-12,67.12,67.37,66.25,66.62,3177600,0.40
+1973-10-11,66.50,67.25,66.37,67.12,3076800,0.40
+1973-10-10,67.75,67.75,66.00,66.50,4363200,0.40
+1973-10-09,66.75,68.37,66.75,67.87,5956800,0.41
+1973-10-08,66.37,66.87,65.12,66.50,3547200,0.40
+1973-10-05,64.50,66.50,64.50,66.37,4281600,0.40
+1973-10-04,63.88,64.50,63.88,64.25,3480000,0.39
+1973-10-03,63.75,64.12,63.50,63.88,3441600,0.38
+1973-10-02,62.75,63.75,62.75,63.75,3235200,0.38
+1973-10-01,62.88,62.88,61.88,62.75,2865600,0.38
+1973-09-28,63.50,63.75,62.75,63.00,3393600,0.38
+1973-09-27,64.62,64.62,63.13,63.50,6014400,0.38
+1973-09-26,64.50,65.12,64.00,64.62,6004800,0.39
+1973-09-25,64.87,65.62,64.50,64.50,6883200,0.39
+1973-09-24,64.37,65.00,64.37,64.87,6652800,0.39
+1973-09-21,62.38,63.75,61.63,63.50,5184000,0.38
+1973-09-20,61.00,62.38,61.00,62.38,7267200,0.37
+1973-09-19,59.25,60.38,58.88,60.38,5803200,0.36
+1973-09-18,60.13,60.25,59.13,59.25,7080000,0.36
+1973-09-17,59.00,60.25,59.00,60.13,6028800,0.36
+1973-09-14,57.00,58.75,57.00,58.50,3451200,0.35
+1973-09-13,56.63,57.00,56.13,56.75,3436800,0.34
+1973-09-12,57.00,57.38,56.13,56.63,2894400,0.34
+1973-09-11,57.25,57.25,56.38,57.00,3787200,0.34
+1973-09-10,58.13,58.38,57.50,57.88,2812800,0.35
+1973-09-07,58.38,58.50,57.13,58.13,2908800,0.35
+1973-09-06,59.00,59.00,58.00,58.38,2803200,0.35
+1973-09-05,59.50,59.50,58.88,59.00,3211200,0.35
+1973-09-04,59.25,59.63,59.25,59.50,1934400,0.36
+1973-08-31,58.25,59.13,58.25,59.13,1953600,0.35
+1973-08-30,58.13,58.75,58.00,58.25,2913600,0.35
+1973-08-29,58.00,58.38,57.88,58.13,3916800,0.35
+1973-08-28,58.00,58.00,57.75,58.00,2265600,0.35
+1973-08-27,58.38,58.38,57.50,58.00,2870400,0.35
+1973-08-24,59.88,60.38,58.00,58.63,21537600,0.35
+1973-08-23,59.63,60.13,59.63,59.88,2803200,0.36
+1973-08-22,59.25,59.88,59.25,59.50,1396800,0.36
+1973-08-21,59.88,60.00,59.25,59.25,1704000,0.36
+1973-08-20,60.38,60.75,59.50,59.88,2217600,0.36
+1973-08-17,60.25,60.63,60.00,60.38,1449600,0.36
+1973-08-16,60.50,61.13,60.25,60.25,3504000,0.36
+1973-08-15,60.25,61.25,60.25,60.50,2472000,0.36
+1973-08-14,59.88,61.00,59.63,60.13,2860800,0.36
+1973-08-13,60.13,60.50,59.50,59.88,2011200,0.36
+1973-08-10,59.63,60.38,59.25,60.13,2971200,0.36
+1973-08-09,60.13,60.13,59.50,59.63,4180800,0.36
+1973-08-08,61.63,61.63,59.88,60.13,5352000,0.36
+1973-08-07,62.75,62.75,61.63,61.63,3120000,0.37
+1973-08-06,62.00,63.00,61.75,62.88,2256000,0.37
+1973-08-03,61.50,62.00,61.25,62.00,2630400,0.37
+1973-08-02,61.63,61.63,60.75,61.50,3897600,0.37
+1973-08-01,62.75,63.00,61.75,61.75,4934400,0.37
+1973-07-31,64.25,64.37,62.75,62.75,5846400,0.37
+1973-07-30,64.12,64.87,64.00,64.25,3201600,0.38
+1973-07-27,63.63,64.37,63.25,64.12,2587200,0.38
+1973-07-26,63.63,63.88,62.88,63.63,3729600,0.38
+1973-07-25,62.13,63.75,62.13,63.63,5716800,0.38
+1973-07-24,62.50,62.50,61.75,62.13,3432000,0.37
+1973-07-23,61.88,62.63,61.88,62.63,2668800,0.37
+1973-07-20,61.75,62.25,61.00,61.63,3619200,0.37
+1973-07-19,61.00,62.13,61.00,61.75,5712000,0.37
+1973-07-18,59.50,61.13,59.38,61.00,3811200,0.36
+1973-07-17,59.00,60.00,59.00,59.50,5356800,0.35
+1973-07-16,58.00,58.88,57.75,58.88,3081600,0.35
+1973-07-13,59.13,59.38,58.00,58.00,2860800,0.35
+1973-07-12,59.75,60.00,59.00,59.13,3278400,0.35
+1973-07-11,57.13,59.88,57.13,59.75,5275200,0.36
+1973-07-10,56.50,57.25,56.50,56.88,3038400,0.34
+1973-07-09,56.50,56.50,56.13,56.50,2937600,0.34
+1973-07-06,56.50,56.50,56.00,56.50,1929600,0.34
+1973-07-05,56.50,56.50,55.75,56.50,3480000,0.34
+1973-07-03,56.75,56.88,56.50,56.50,2040000,0.34
+1973-07-02,57.38,57.38,56.13,56.75,3028800,0.34
+1973-06-29,57.88,58.13,57.38,57.38,1459200,0.34
+1973-06-28,57.00,57.88,56.63,57.88,5145600,0.35
+1973-06-27,56.88,57.00,56.38,57.00,2356800,0.34
+1973-06-26,56.13,56.88,55.50,56.88,2870400,0.34
+1973-06-25,56.75,56.75,55.88,56.13,2280000,0.33
+1973-06-22,57.13,58.50,56.75,57.13,3556800,0.34
+1973-06-21,57.88,58.00,57.13,57.13,2304000,0.34
+1973-06-20,57.75,58.13,57.50,57.88,2846400,0.35
+1973-06-19,57.25,58.50,57.25,57.75,3398400,0.34
+1973-06-18,57.63,57.63,56.88,57.25,2932800,0.34
+1973-06-15,58.88,58.88,57.75,58.00,2875200,0.35
+1973-06-14,60.00,60.00,58.88,58.88,3153600,0.35
+1973-06-13,61.13,61.75,59.88,60.00,2707200,0.36
+1973-06-12,60.13,61.13,59.75,61.13,2721600,0.36
+1973-06-11,60.75,60.75,59.63,60.13,2740800,0.36
+1973-06-08,60.75,61.38,60.25,60.88,3955200,0.36
+1973-06-07,59.50,61.00,59.13,60.75,2716800,0.36
+1973-06-06,59.63,59.88,58.88,59.50,2625600,0.35
+1973-06-05,58.13,59.63,58.13,59.63,2524800,0.35
+1973-06-04,58.13,58.50,57.38,58.13,1968000,0.34
+1973-06-01,59.00,59.00,57.75,58.13,2836800,0.34
+1973-05-31,59.75,59.75,59.13,59.50,2448000,0.35
+1973-05-30,60.00,60.00,59.50,59.88,3187200,0.35
+1973-05-29,59.88,60.25,59.63,60.13,2692800,0.36
+1973-05-25,59.50,60.00,58.88,59.88,5548800,0.35
+1973-05-24,57.00,59.50,57.00,59.50,3777600,0.35
+1973-05-23,56.63,57.50,56.13,57.00,3451200,0.34
+1973-05-22,56.63,58.50,56.63,56.63,3816000,0.34
+1973-05-21,56.25,56.38,55.00,56.25,3806400,0.33
+1973-05-18,57.00,57.00,55.75,56.25,4718400,0.33
+1973-05-17,59.00,59.00,57.75,57.75,3201600,0.34
+1973-05-16,59.13,59.38,58.13,59.00,2731200,0.35
+1973-05-15,58.25,59.38,57.75,59.13,4574400,0.35
+1973-05-14,58.88,58.88,58.13,58.25,2736000,0.35
+1973-05-11,60.63,60.63,59.63,59.75,3379200,0.35
+1973-05-10,61.50,61.50,59.75,61.00,2740800,0.36
+1973-05-09,61.75,63.00,61.75,61.88,3936000,0.37
+1973-05-08,61.63,61.75,60.63,61.75,3336000,0.37
+1973-05-07,62.00,62.25,61.25,61.63,2654400,0.37
+1973-05-04,60.50,62.38,60.50,62.00,8390400,0.37
+1973-05-03,59.75,60.13,58.50,60.13,9225600,0.36
+1973-05-02,59.88,60.13,59.00,59.75,4939200,0.35
+1973-05-01,59.25,59.88,57.88,59.88,5054400,0.35
+1973-04-30,60.50,60.50,57.75,59.25,5908800,0.35
+1973-04-27,60.88,61.13,60.25,60.50,2544000,0.36
+1973-04-26,60.00,60.88,59.50,60.88,5793600,0.36
+1973-04-25,62.25,62.25,59.75,60.00,7401600,0.36
+1973-04-24,63.75,63.88,62.75,62.88,2755200,0.37
+1973-04-23,64.12,64.25,63.25,63.75,2001600,0.38
+1973-04-19,63.75,64.37,63.38,64.12,2865600,0.38
+1973-04-18,63.75,63.75,62.88,63.75,3172800,0.38
+1973-04-17,63.88,64.25,63.38,63.88,2040000,0.38
+1973-04-16,64.25,64.75,63.88,63.88,1843200,0.38
+1973-04-13,64.25,64.37,63.38,64.25,2131200,0.38
+1973-04-12,64.50,64.87,63.88,64.25,4924800,0.38
+1973-04-11,64.12,64.50,63.50,64.50,3273600,0.38
+1973-04-10,63.38,64.37,63.38,64.12,3835200,0.38
+1973-04-09,61.75,63.00,61.50,63.00,3960000,0.37
+1973-04-06,61.63,62.25,61.38,61.75,4046400,0.37
+1973-04-05,60.88,61.63,60.25,61.63,3206400,0.37
+1973-04-04,62.00,62.00,60.88,60.88,2630400,0.36
+1973-04-03,62.50,62.50,61.75,62.25,3163200,0.37
+1973-04-02,64.25,64.25,62.75,62.75,1632000,0.37
+1973-03-30,65.00,65.00,64.37,64.50,2304000,0.38
+1973-03-29,64.62,65.37,64.37,65.25,3120000,0.39
+1973-03-28,64.12,64.75,64.00,64.62,2635200,0.38
+1973-03-27,63.50,64.37,63.50,64.12,3969600,0.38
+1973-03-26,63.13,63.75,62.25,63.25,2904000,0.37
+1973-03-23,63.63,64.37,62.75,63.13,2851200,0.37
+1973-03-22,64.00,64.25,63.13,63.63,3595200,0.38
+1973-03-21,65.62,65.62,63.00,64.00,3696000,0.38
+1973-03-20,65.25,66.00,65.25,65.75,1699200,0.39
+1973-03-19,66.62,66.62,65.12,65.25,1593600,0.39
+1973-03-16,67.37,67.37,66.62,66.75,3316800,0.40
+1973-03-15,68.00,68.00,67.50,67.62,1939200,0.40
+1973-03-14,67.87,68.12,67.62,68.00,2433600,0.40
+1973-03-13,68.00,68.12,67.50,67.87,2251200,0.40
+1973-03-12,68.50,68.75,67.87,68.00,1656000,0.40
+1973-03-09,68.25,68.62,67.62,68.50,1900800,0.41
+1973-03-08,68.37,68.62,68.00,68.25,4320000,0.40
+1973-03-07,67.75,68.50,67.62,68.37,3576000,0.41
+1973-03-06,67.12,68.00,67.12,67.75,4396800,0.40
+1973-03-05,66.75,67.25,66.50,67.12,1819200,0.40
+1973-03-02,66.25,66.75,65.37,66.75,2529600,0.40
+1973-03-01,66.87,67.12,66.25,66.25,4521600,0.39
+1973-02-28,66.50,66.87,65.87,66.87,3998400,0.40
+1973-02-27,66.37,67.25,66.25,66.50,3244800,0.39
+1973-02-26,66.12,66.75,65.12,66.37,3964800,0.39
+1973-02-23,67.62,67.62,66.12,66.12,3436800,0.39
+1973-02-22,68.37,68.37,67.62,67.87,2966400,0.40
+1973-02-21,69.62,69.62,68.25,68.50,1747200,0.40
+1973-02-20,70.00,70.37,69.50,69.87,4056000,0.41
+1973-02-16,69.87,70.00,69.37,70.00,1809600,0.41
+1973-02-15,69.62,70.00,69.12,69.87,2683200,0.41
+1973-02-14,70.87,70.87,69.37,69.62,4214400,0.41
+1973-02-13,70.75,72.12,70.75,71.12,8083200,0.42
+1973-02-12,69.25,70.00,69.25,69.75,2956800,0.41
+1973-02-09,67.62,69.37,67.62,69.25,2904000,0.41
+1973-02-08,67.00,67.62,66.50,67.50,3052800,0.40
+1973-02-07,68.87,69.00,66.87,67.00,3163200,0.39
+1973-02-06,69.00,69.00,68.12,68.87,3379200,0.41
+1973-02-05,68.75,69.37,68.75,69.00,1833600,0.41
+1973-02-02,68.50,69.00,68.25,68.75,2078400,0.41
+1973-02-01,70.00,70.25,68.50,68.50,2635200,0.40
+1973-01-31,69.50,70.00,69.50,70.00,1440000,0.41
+1973-01-30,69.75,70.00,69.37,69.50,2131200,0.41
+1973-01-29,69.87,70.25,69.25,69.75,2904000,0.41
+1973-01-26,68.50,70.00,68.25,69.87,5822400,0.41
+1973-01-24,70.00,71.12,68.37,68.50,5030400,0.40
+1973-01-23,70.00,70.50,69.50,70.00,4766400,0.41
+1973-01-22,71.37,71.87,69.75,70.00,3787200,0.41
+1973-01-19,71.50,71.50,70.50,71.37,2774400,0.42
+1973-01-18,72.12,73.25,71.87,71.87,2400000,0.42
+1973-01-17,72.50,73.37,72.00,72.12,2164800,0.43
+1973-01-16,72.00,72.62,70.62,72.50,3571200,0.43
+1973-01-15,72.25,73.75,71.50,72.00,2803200,0.42
+1973-01-12,73.62,74.12,72.12,72.25,2856000,0.43
+1973-01-11,73.50,75.87,73.50,73.62,4612800,0.43
+1973-01-10,73.00,73.87,72.87,73.50,2395200,0.43
+1973-01-09,73.87,74.12,73.00,73.00,2587200,0.43
+1973-01-08,73.62,74.37,73.62,73.87,2462400,0.44
+1973-01-05,73.12,74.75,73.12,73.50,3979200,0.43
+1973-01-04,74.12,74.12,71.75,72.87,3398400,0.43
+1973-01-03,74.00,74.75,74.00,74.37,4051200,0.44
+1973-01-02,73.25,74.75,73.25,73.87,3873600,0.44
+1972-12-29,71.50,73.00,71.50,72.87,4142400,0.43
+1972-12-27,70.00,70.75,69.87,70.75,5222400,0.42
+1972-12-26,69.12,70.12,69.12,70.00,2712000,0.41
+1972-12-22,68.37,69.25,68.25,69.00,1958400,0.41
+1972-12-21,68.50,68.87,68.25,68.37,2294400,0.40
+1972-12-20,68.25,69.00,68.25,68.50,3436800,0.40
+1972-12-19,68.25,68.75,67.75,68.25,2668800,0.40
+1972-12-18,68.50,68.50,67.12,68.25,3417600,0.40
+1972-12-15,68.50,69.37,68.00,68.62,2880000,0.40
+1972-12-14,69.12,69.12,68.12,68.50,4334400,0.40
+1972-12-13,69.62,69.62,68.50,69.50,2616000,0.41
+1972-12-12,70.00,70.37,69.50,69.62,4108800,0.41
+1972-12-11,69.62,70.00,68.87,70.00,2078400,0.41
+1972-12-08,69.62,69.87,69.00,69.62,2352000,0.41
+1972-12-07,69.62,70.00,69.25,69.62,4161600,0.41
+1972-12-06,69.75,69.75,68.87,69.62,1953600,0.41
+1972-12-05,69.75,69.87,69.50,69.75,2270400,0.41
+1972-12-04,68.75,70.00,68.75,69.75,3734400,0.41
+1972-12-01,68.00,69.12,68.00,68.62,3984000,0.40
+1972-11-30,67.75,68.00,67.62,67.87,2342400,0.40
+1972-11-29,67.87,67.87,67.37,67.75,2030400,0.40
+1972-11-28,67.62,68.25,67.37,67.87,2505600,0.40
+1972-11-27,68.12,68.12,67.37,67.62,2299200,0.40
+1972-11-24,67.62,68.25,67.50,68.12,2289600,0.40
+1972-11-22,67.12,68.00,67.12,67.62,3432000,0.40
+1972-11-21,66.87,67.37,66.75,67.12,1608000,0.39
+1972-11-20,67.25,67.50,66.75,66.87,1224000,0.39
+1972-11-17,67.62,67.75,66.75,67.25,2040000,0.39
+1972-11-16,67.00,67.62,66.87,67.62,2568000,0.40
+1972-11-15,65.75,67.00,65.75,67.00,3465600,0.39
+1972-11-14,64.50,65.50,64.25,65.50,4632000,0.38
+1972-11-13,64.75,64.87,63.88,64.50,1641600,0.38
+1972-11-10,65.00,65.75,64.75,64.75,2486400,0.38
+1972-11-09,65.37,65.37,64.12,65.00,3465600,0.38
+1972-11-08,65.37,66.12,65.37,65.75,3182400,0.39
+1972-11-06,65.75,66.00,65.00,65.37,2289600,0.38
+1972-11-03,65.25,66.50,64.87,65.75,2731200,0.39
+1972-11-02,64.62,65.25,64.62,65.25,3019200,0.38
+1972-11-01,63.88,64.62,63.63,64.50,3681600,0.38
+1972-10-31,63.13,63.88,63.13,63.88,2568000,0.37
+1972-10-30,63.00,63.25,62.63,63.00,1560000,0.37
+1972-10-27,63.88,64.37,63.00,63.00,3686400,0.37
+1972-10-26,64.25,65.12,63.88,63.88,2616000,0.37
+1972-10-25,64.50,64.50,63.75,64.25,3916800,0.38
+1972-10-24,64.50,64.75,63.75,64.62,2188800,0.38
+1972-10-23,64.25,65.00,64.25,64.50,2400000,0.38
+1972-10-20,62.00,64.25,62.00,64.12,2208000,0.38
+1972-10-19,62.50,62.50,61.88,61.88,2227200,0.36
+1972-10-18,62.38,63.38,62.38,62.50,4060800,0.37
+1972-10-17,62.38,62.75,61.88,62.25,4401600,0.37
+1972-10-16,62.63,63.00,62.38,62.38,3816000,0.37
+1972-10-13,63.25,63.38,62.38,62.63,1939200,0.37
+1972-10-12,63.75,64.00,63.00,63.25,2736000,0.37
+1972-10-11,65.25,65.25,63.75,63.75,3432000,0.37
+1972-10-10,64.62,65.25,64.62,65.25,2414400,0.38
+1972-10-09,64.50,64.87,64.37,64.62,2020800,0.38
+1972-10-06,64.87,65.50,63.75,64.50,3249600,0.38
+1972-10-05,65.37,65.87,64.75,64.87,2049600,0.38
+1972-10-04,65.25,66.37,65.00,65.37,2102400,0.38
+1972-10-03,65.00,65.62,65.00,65.25,2078400,0.38
+1972-10-02,66.37,66.50,65.00,65.00,5808000,0.38
+1972-09-29,66.37,66.75,66.00,66.37,1977600,0.39
+1972-09-28,65.75,66.50,65.25,66.37,1598400,0.39
+1972-09-27,63.88,65.75,63.88,65.75,1209600,0.39
+1972-09-26,64.25,64.62,63.75,63.75,2088000,0.37
+1972-09-25,64.75,65.00,64.25,64.25,1708800,0.38
+1972-09-22,65.00,65.12,64.25,64.75,1142400,0.38
+1972-09-21,65.00,65.12,64.62,65.00,1060800,0.38
+1972-09-20,64.75,65.25,64.62,65.00,984000,0.38
+1972-09-19,65.12,65.25,64.62,64.75,1142400,0.38
+1972-09-18,64.75,65.12,64.25,65.12,1051200,0.38
+1972-09-15,65.00,65.00,64.50,64.75,1209600,0.38
+1972-09-14,65.00,65.37,64.25,65.00,1627200,0.38
+1972-09-13,65.37,65.37,64.62,65.00,1627200,0.38
+1972-09-12,66.50,66.87,65.00,65.37,1872000,0.38
+1972-09-11,66.75,66.87,66.50,66.50,1008000,0.39
+1972-09-08,66.75,67.12,66.75,66.75,993600,0.39
+1972-09-07,66.50,66.87,66.37,66.75,1238400,0.39
+1972-09-06,66.75,66.75,66.50,66.50,1180800,0.39
+1972-09-05,67.12,67.37,66.75,66.75,1579200,0.39
+1972-09-01,66.50,67.37,66.25,67.12,1977600,0.39
+1972-08-31,66.62,66.62,66.25,66.50,1046400,0.39
+1972-08-30,66.50,67.50,66.12,66.75,2064000,0.39
+1972-08-29,65.37,66.50,64.62,66.50,2976000,0.39
+1972-08-28,65.37,65.75,65.25,65.37,1507200,0.38
+1972-08-25,64.87,66.12,64.75,65.37,1747200,0.38
+1972-08-24,66.00,66.12,64.87,64.87,2793600,0.38
+1972-08-23,66.87,67.12,65.75,66.00,1848000,0.38
+1972-08-22,66.75,66.87,66.37,66.87,1804800,0.39
+1972-08-21,67.25,67.50,66.50,66.75,3105600,0.39
+1972-08-18,67.00,68.25,67.00,67.25,1992000,0.39
+1972-08-17,69.12,69.12,66.75,67.00,2496000,0.39
+1972-08-16,69.37,69.50,68.87,69.50,1502400,0.41
+1972-08-15,69.25,69.62,68.87,69.37,2352000,0.40
+1972-08-14,68.87,70.00,68.75,69.25,2947200,0.40
+1972-08-11,68.62,68.87,68.25,68.87,1718400,0.40
+1972-08-10,68.75,68.87,68.25,68.62,1473600,0.40
+1972-08-09,68.00,68.87,68.00,68.75,4723200,0.40
+1972-08-08,66.62,67.75,66.62,67.75,2380800,0.40
+1972-08-07,65.50,66.87,65.50,66.62,3964800,0.39
+1972-08-04,64.75,65.50,64.25,65.50,2400000,0.38
+1972-08-03,63.75,64.87,63.63,64.75,3638400,0.38
+1972-08-02,63.13,63.75,63.13,63.75,4358400,0.37
+1972-08-01,63.00,63.50,62.75,63.00,2611200,0.37
+1972-07-31,63.25,63.25,62.88,63.00,1046400,0.37
+1972-07-28,63.00,63.38,62.63,63.25,1987200,0.37
+1972-07-27,63.50,63.75,63.00,63.00,1348800,0.37
+1972-07-26,64.25,64.62,63.38,63.50,2304000,0.37
+1972-07-25,65.00,65.37,64.12,64.25,2966400,0.37
+1972-07-24,64.50,65.50,64.50,65.00,2913600,0.38
+1972-07-21,62.63,64.00,62.50,64.00,2995200,0.37
+1972-07-20,63.00,63.25,62.63,62.63,1550400,0.37
+1972-07-19,63.88,64.62,63.00,63.00,3456000,0.37
+1972-07-18,64.25,64.62,63.50,63.88,2558400,0.37
+1972-07-17,64.75,64.87,64.25,64.25,1430400,0.37
+1972-07-14,64.00,64.75,63.88,64.75,2140800,0.38
+1972-07-13,64.87,65.12,63.75,64.00,2467200,0.37
+1972-07-12,65.62,66.00,64.87,64.87,7502400,0.38
+1972-07-11,65.50,65.62,64.87,65.62,1156800,0.38
+1972-07-10,66.37,66.37,65.00,65.50,2808000,0.38
+1972-07-07,66.75,67.25,66.37,66.62,4689600,0.39
+1972-07-06,66.62,67.75,66.50,66.75,3532800,0.39
+1972-07-05,66.25,67.00,66.25,66.62,1473600,0.39
+1972-07-03,65.75,66.50,65.75,66.12,974400,0.39
+1972-06-30,65.75,66.75,65.50,65.75,3201600,0.38
+1972-06-29,66.12,66.12,65.12,65.75,1612800,0.38
+1972-06-28,66.50,66.62,66.12,66.12,1190400,0.39
+1972-06-27,66.75,67.00,66.25,66.50,1536000,0.39
+1972-06-26,66.87,66.87,65.62,66.75,2702400,0.39
+1972-06-23,68.00,68.37,66.87,67.12,1598400,0.39
+1972-06-22,68.00,68.25,67.62,68.00,1924800,0.40
+1972-06-21,66.50,68.00,66.37,68.00,3518400,0.40
+1972-06-20,66.00,66.50,66.00,66.50,1190400,0.39
+1972-06-19,66.12,66.62,65.75,66.00,1790400,0.38
+1972-06-16,66.62,66.62,65.75,66.12,1512000,0.39
+1972-06-15,66.25,67.12,66.25,66.62,2020800,0.39
+1972-06-14,66.12,66.87,66.12,66.12,2035200,0.39
+1972-06-13,66.25,66.25,65.75,66.12,1449600,0.39
+1972-06-12,65.62,66.37,65.37,66.37,1286400,0.39
+1972-06-09,66.62,66.75,65.25,65.62,1440000,0.38
+1972-06-08,67.75,67.75,66.62,66.62,3172800,0.39
+1972-06-07,68.87,68.87,67.50,67.75,1732800,0.39
+1972-06-06,69.00,69.62,68.50,69.25,2428800,0.40
+1972-06-05,69.00,69.25,68.75,69.00,1046400,0.40
+1972-06-02,69.37,69.62,69.00,69.00,2870400,0.40
+1972-06-01,68.75,69.37,68.75,69.37,1579200,0.40
+1972-05-31,69.50,69.50,68.75,68.75,1656000,0.40
+1972-05-30,69.62,69.87,69.37,69.87,1809600,0.41
+1972-05-26,69.50,70.00,69.50,69.62,1075200,0.40
+1972-05-25,69.50,70.00,69.50,69.50,1156800,0.40
+1972-05-24,70.00,70.12,69.37,69.37,1540800,0.40
+1972-05-23,70.12,70.12,69.25,70.00,2217600,0.41
+1972-05-22,68.87,70.25,68.87,70.12,4156800,0.41
+1972-05-19,68.50,69.12,68.00,68.87,2937600,0.40
+1972-05-18,67.75,68.50,67.75,68.50,2827200,0.40
+1972-05-17,68.00,68.37,67.12,67.37,3336000,0.39
+1972-05-16,67.87,68.37,67.75,68.00,1468800,0.39
+1972-05-15,68.00,68.37,67.87,67.87,1665600,0.39
+1972-05-12,66.50,68.00,66.25,68.00,1819200,0.39
+1972-05-11,65.62,66.87,65.50,66.50,1464000,0.39
+1972-05-10,65.25,66.87,65.00,65.62,1598400,0.38
+1972-05-09,66.00,66.00,64.00,65.25,3532800,0.38
+1972-05-08,66.50,66.75,65.75,66.50,3033600,0.39
+1972-05-05,66.25,66.87,66.12,66.50,2164800,0.39
+1972-05-04,64.62,66.25,64.62,66.25,1387200,0.38
+1972-05-03,66.50,66.50,64.62,64.62,1900800,0.37
+1972-05-02,67.12,67.12,65.75,66.50,2323200,0.39
+1972-05-01,67.62,68.25,67.12,67.12,1286400,0.39
+1972-04-28,67.00,67.75,67.00,67.62,1372800,0.39
+1972-04-27,66.62,66.87,66.12,66.62,3758400,0.39
+1972-04-26,67.37,67.37,66.25,66.62,2606400,0.39
+1972-04-25,68.00,68.37,67.62,67.62,1972800,0.39
+1972-04-24,68.25,69.25,67.75,68.00,2179200,0.39
+1972-04-21,68.00,69.25,68.00,68.25,2505600,0.40
+1972-04-20,68.75,68.75,67.25,67.62,2198400,0.39
+1972-04-19,68.87,69.75,68.75,68.75,1723200,0.40
+1972-04-18,69.00,69.75,68.75,68.87,1488000,0.40
+1972-04-17,69.75,69.75,68.75,69.00,1761600,0.40
+1972-04-14,69.50,69.87,69.50,69.87,1881600,0.41
+1972-04-13,68.75,69.62,68.75,69.50,2294400,0.40
+1972-04-12,68.62,69.75,68.62,68.75,3268800,0.40
+1972-04-11,68.87,68.87,68.25,68.50,2020800,0.40
+1972-04-10,69.87,69.87,68.87,69.12,2616000,0.40
+1972-04-07,70.00,70.12,68.87,70.00,3734400,0.41
+1972-04-06,67.25,70.87,67.25,70.00,7771200,0.41
+1972-04-05,66.37,67.62,66.37,67.25,5203200,0.39
+1972-04-04,64.87,66.37,64.37,66.37,4766400,0.39
+1972-04-03,64.62,64.87,64.12,64.87,2990400,0.38
+1972-03-30,64.00,64.87,63.63,64.62,3484800,0.37
+1972-03-29,64.37,64.37,63.63,64.00,1742400,0.37
+1972-03-28,64.50,65.00,64.50,64.50,3297600,0.37
+1972-03-27,64.37,64.62,63.63,64.50,2726400,0.37
+1972-03-24,64.50,64.62,64.00,64.37,2601600,0.37
+1972-03-23,64.00,64.62,64.00,64.50,4243200,0.37
+1972-03-22,63.50,63.88,62.88,63.75,3345600,0.37
+1972-03-21,63.75,64.00,63.13,63.50,2889600,0.37
+1972-03-20,63.75,64.87,63.75,63.75,6278400,0.37
+1972-03-17,63.50,63.63,63.25,63.63,3076800,0.37
+1972-03-16,63.50,63.50,62.88,63.50,2212800,0.37
+1972-03-15,63.50,64.00,63.25,63.63,5025600,0.37
+1972-03-14,63.50,63.75,63.13,63.50,3729600,0.37
+1972-03-13,63.25,63.88,63.13,63.50,2745600,0.37
+1972-03-10,64.00,64.12,63.25,63.25,3105600,0.37
+1972-03-09,64.00,64.50,63.75,64.00,3172800,0.37
+1972-03-08,63.50,64.00,63.13,64.00,4425600,0.37
+1972-03-07,62.63,64.00,62.50,63.50,4857600,0.37
+1972-03-06,61.75,62.63,61.75,62.63,3124800,0.36
+1972-03-03,61.63,61.88,61.25,61.63,4444800,0.36
+1972-03-02,61.50,62.13,61.25,61.63,5356800,0.36
+1972-03-01,60.75,62.38,60.75,61.50,7224000,0.36
+1972-02-29,60.38,60.75,60.00,60.63,3144000,0.35
+1972-02-28,59.88,60.38,59.88,60.38,4161600,0.35
+1972-02-25,58.75,59.75,58.38,59.63,4459200,0.34
+1972-02-24,59.38,59.75,58.25,58.75,2937600,0.34
+1972-02-23,60.25,60.63,59.13,59.38,4867200,0.34
+1972-02-22,60.50,60.88,60.25,60.25,2620800,0.35
+1972-02-18,60.50,60.75,59.88,60.50,3177600,0.35
+1972-02-17,60.38,60.88,60.25,60.50,3696000,0.35
+1972-02-16,59.88,60.38,59.63,60.38,3921600,0.35
+1972-02-15,60.00,60.38,59.50,59.88,3456000,0.35
+1972-02-14,60.50,61.25,60.00,60.00,3024000,0.35
+1972-02-11,60.75,61.00,60.00,60.50,7017600,0.35
+1972-02-10,60.75,62.00,60.75,60.75,6153600,0.35
+1972-02-09,60.13,61.00,60.13,60.63,3331200,0.35
+1972-02-08,59.63,60.25,59.63,60.00,4171200,0.35
+1972-02-07,61.25,61.63,59.00,59.25,6715200,0.34
+1972-02-04,61.50,61.75,61.13,61.25,3014400,0.35
+1972-02-03,61.88,62.00,61.13,61.50,2918400,0.35
+1972-02-02,61.88,62.25,61.63,61.88,7200000,0.36
+1972-02-01,62.00,62.00,61.50,61.88,2812800,0.36
+1972-01-31,62.63,62.63,61.75,62.00,4699200,0.36
+1972-01-28,62.50,63.50,62.50,62.75,4252800,0.36
+1972-01-27,61.13,62.38,61.13,62.38,5774400,0.36
+1972-01-26,61.63,61.75,60.75,60.88,2232000,0.35
+1972-01-25,61.88,62.38,61.25,61.63,4056000,0.36
+1972-01-24,63.00,63.13,61.63,61.88,6225600,0.36
+1972-01-21,63.25,63.38,62.75,63.00,3187200,0.36
+1972-01-20,64.00,65.00,63.25,63.25,3892800,0.36
+1972-01-19,63.88,64.12,63.25,64.00,7065600,0.37
+1972-01-18,64.00,64.37,63.63,63.88,1416000,0.37
+1972-01-17,63.25,64.25,63.25,64.00,6355200,0.37
+1972-01-14,63.13,63.38,62.50,62.88,2592000,0.36
+1972-01-13,64.12,64.12,62.38,63.13,11995200,0.36
+1972-01-12,64.50,64.87,64.12,64.12,2856000,0.37
+1972-01-11,64.50,64.75,64.12,64.50,1636800,0.37
+1972-01-10,64.37,64.75,63.50,64.50,1867200,0.37
+1972-01-07,63.75,64.75,63.75,64.37,4396800,0.37
+1972-01-06,63.13,64.00,63.13,63.75,2203200,0.37
+1972-01-05,62.88,63.63,62.75,63.00,3878400,0.36
+1972-01-04,63.00,63.00,62.63,62.88,2011200,0.36
+1972-01-03,62.63,63.25,62.50,63.00,2116800,0.36
+1971-12-31,61.75,62.63,61.50,62.63,1339200,0.36
+1971-12-30,63.25,63.25,61.63,61.75,2160000,0.36
+1971-12-29,64.25,64.87,63.38,63.63,1612800,0.37
+1971-12-28,64.00,64.37,63.25,64.25,3595200,0.37
+1971-12-27,64.50,64.50,63.75,64.00,2068800,0.37
+1971-12-23,64.37,64.50,63.13,64.50,3955200,0.37
+1971-12-22,65.50,65.50,64.00,64.37,2587200,0.37
+1971-12-21,66.25,66.25,65.37,65.62,2793600,0.38
+1971-12-20,65.25,66.50,65.25,66.50,4483200,0.38
+1971-12-17,63.63,64.87,63.38,64.87,2673600,0.37
+1971-12-16,62.63,63.63,62.50,63.63,3264000,0.37
+1971-12-15,61.63,62.63,61.50,62.63,3475200,0.36
+1971-12-14,61.75,62.25,61.38,61.63,1881600,0.36
+1971-12-13,60.88,61.88,60.63,61.75,2208000,0.36
+1971-12-10,60.63,60.88,59.63,60.88,2726400,0.35
+1971-12-09,61.13,61.13,60.00,60.63,2332800,0.35
+1971-12-08,61.13,62.00,61.13,61.38,3187200,0.35
+1971-12-07,60.50,60.88,59.63,60.63,8817600,0.35
+1971-12-06,61.25,61.88,60.38,60.50,3580800,0.35
+1971-12-03,60.25,61.38,60.00,61.25,2894400,0.35
+1971-12-02,61.00,61.00,59.88,60.25,3700800,0.35
+1971-12-01,60.13,61.13,60.13,61.13,5572800,0.35
+1971-11-30,59.00,59.88,58.38,59.75,3916800,0.34
+1971-11-29,58.13,59.25,58.13,59.00,4372800,0.34
+1971-11-26,55.88,57.50,55.88,57.50,4406400,0.33
+1971-11-24,56.13,56.50,55.63,55.75,2318400,0.32
+1971-11-23,55.88,56.38,55.25,56.13,4233600,0.32
+1971-11-22,56.50,56.63,55.63,55.88,2515200,0.32
+1971-11-19,56.88,56.88,55.88,56.50,1857600,0.32
+1971-11-18,57.13,58.25,56.63,56.88,3787200,0.33
+1971-11-17,56.25,57.13,56.13,57.13,3345600,0.33
+1971-11-16,55.25,57.00,55.13,56.25,4267200,0.32
+1971-11-15,55.75,56.38,55.25,55.25,2664000,0.32
+1971-11-12,56.38,56.75,55.00,55.75,4377600,0.32
+1971-11-11,57.00,57.00,56.38,56.38,2678400,0.32
+1971-11-10,58.00,58.00,56.75,57.13,2232000,0.33
+1971-11-09,58.00,58.63,57.88,58.00,2308800,0.33
+1971-11-08,58.00,58.38,57.75,58.00,1795200,0.33
+1971-11-05,58.38,58.38,57.25,58.00,3158400,0.33
+1971-11-04,58.63,59.50,58.63,58.63,5097600,0.34
+1971-11-03,58.00,58.88,58.00,58.63,8328000,0.34
+1971-11-02,56.75,57.88,56.25,57.25,4800000,0.33
+1971-11-01,58.25,58.25,56.38,56.75,2155200,0.33
+1971-10-29,58.25,58.50,58.00,58.25,2366400,0.33
+1971-10-28,58.25,58.50,57.63,58.25,4809600,0.33
+1971-10-27,58.00,58.63,57.38,58.25,2870400,0.33
+1971-10-26,59.13,60.00,57.88,58.00,3849600,0.33
+1971-10-25,58.50,59.13,57.63,59.13,1425600,0.34
+1971-10-22,59.75,60.38,58.50,58.50,4070400,0.34
+1971-10-21,60.00,60.25,58.88,59.75,3667200,0.34
+1971-10-20,61.75,62.25,59.00,60.00,7387200,0.34
+1971-10-19,61.88,61.88,60.88,61.75,2414400,0.35
+1971-10-18,61.75,62.38,61.75,61.88,1752000,0.35
+1971-10-15,61.63,61.75,60.13,61.75,2448000,0.35
+1971-10-14,62.13,62.13,61.25,61.63,1934400,0.35
+1971-10-13,62.38,62.50,62.00,62.13,1550400,0.36
+1971-10-12,62.50,62.88,62.00,62.38,2006400,0.36
+1971-10-11,63.50,63.50,62.25,62.50,696000,0.36
+1971-10-08,64.00,64.37,63.63,63.63,1473600,0.37
+1971-10-07,63.75,64.75,63.75,64.00,2995200,0.37
+1971-10-06,62.00,63.75,61.63,63.75,3336000,0.37
+1971-10-05,62.63,62.88,61.38,62.00,1660800,0.36
+1971-10-04,62.50,63.25,62.50,62.63,3576000,0.36
+1971-10-01,61.50,62.38,61.00,62.00,2376000,0.36
+1971-09-30,60.38,61.75,60.38,61.50,2371200,0.35
+1971-09-29,60.00,60.50,60.00,60.25,2155200,0.35
+1971-09-28,60.00,60.75,59.75,60.00,2630400,0.34
+1971-09-27,61.13,61.13,59.88,60.00,3494400,0.34
+1971-09-24,62.13,62.50,61.50,61.50,4459200,0.35
+1971-09-23,61.25,62.75,61.13,62.13,2529600,0.36
+1971-09-22,61.88,62.13,61.25,61.25,3091200,0.35
+1971-09-21,62.25,62.25,61.50,61.88,1704000,0.35
+1971-09-20,63.00,63.00,61.75,62.63,1440000,0.36
+1971-09-17,63.13,63.75,63.00,63.38,3076800,0.36
+1971-09-16,63.00,63.13,62.88,63.13,1262400,0.36
+1971-09-15,62.75,63.13,62.38,63.00,2635200,0.36
+1971-09-14,63.38,63.63,62.50,62.75,2328000,0.36
+1971-09-13,65.25,65.25,63.25,63.38,4094400,0.36
+1971-09-10,64.75,65.25,64.75,65.25,1214400,0.37
+1971-09-09,64.62,65.37,64.37,64.75,1848000,0.37
+1971-09-08,64.37,65.00,64.12,64.62,2491200,0.37
+1971-09-07,64.62,65.87,64.25,64.37,3676800,0.37
+1971-09-03,63.38,64.62,63.38,64.62,2049600,0.37
+1971-09-02,62.25,63.25,62.25,63.13,1224000,0.36
+1971-09-01,62.00,62.88,61.63,62.13,1459200,0.35
+1971-08-31,62.00,62.63,61.38,62.00,2390400,0.35
+1971-08-30,62.25,63.25,61.88,62.00,2208000,0.35
+1971-08-27,62.00,62.63,62.00,62.25,2121600,0.36
+1971-08-26,61.75,62.50,61.63,62.00,2956800,0.35
+1971-08-25,61.38,62.00,61.13,61.75,3590400,0.35
+1971-08-24,60.75,61.50,60.75,61.38,3105600,0.35
+1971-08-23,60.25,60.75,59.75,60.63,2544000,0.35
+1971-08-20,60.88,60.88,60.00,60.25,2491200,0.34
+1971-08-19,60.88,61.63,60.25,60.88,6532800,0.35
+1971-08-18,61.50,61.88,60.38,60.88,6595200,0.35
+1971-08-17,59.63,62.00,59.63,61.50,14784000,0.35
+1971-08-16,59.00,61.00,59.00,59.00,18638400,0.34
+1971-08-13,56.38,56.38,55.50,55.63,3158400,0.32
+1971-08-12,55.75,56.50,55.75,56.38,3465600,0.32
+1971-08-11,54.50,55.88,54.50,55.75,4267200,0.32
+1971-08-10,54.50,54.75,54.25,54.50,2740800,0.31
+1971-08-09,55.38,55.38,54.50,54.50,1603200,0.31
+1971-08-06,54.88,55.63,54.88,55.50,2880000,0.32
+1971-08-05,53.88,55.38,53.88,54.88,5088000,0.31
+1971-08-04,54.00,55.50,53.63,53.88,5769600,0.31
+1971-08-03,54.50,54.50,53.13,54.00,3868800,0.31
+1971-08-02,53.38,55.00,53.38,54.63,3988800,0.31
+1971-07-30,53.13,53.75,53.13,53.38,3187200,0.30
+1971-07-29,53.75,53.75,52.88,53.13,5635200,0.30
+1971-07-28,54.50,54.50,53.50,53.75,8323200,0.31
+1971-07-27,54.75,54.88,54.13,54.50,2529600,0.31
+1971-07-26,55.63,55.88,54.50,54.75,3662400,0.31
+1971-07-23,54.50,55.88,54.25,55.63,3604800,0.32
+1971-07-22,56.38,56.38,54.50,54.50,11596800,0.31
+1971-07-21,57.63,58.00,56.63,56.88,5275200,0.32
+1971-07-20,56.63,58.00,56.63,57.63,7300800,0.33
+1971-07-19,56.38,56.63,55.13,56.38,5899200,0.32
+1971-07-16,58.50,58.63,56.13,56.38,5462400,0.32
+1971-07-15,58.75,59.13,58.13,58.50,2716800,0.33
+1971-07-14,59.00,59.00,58.00,58.75,12340800,0.34
+1971-07-13,60.88,60.88,59.00,59.88,3177600,0.34
+1971-07-12,61.25,61.50,60.88,61.00,2980800,0.35
+1971-07-09,61.50,61.75,61.13,61.25,1939200,0.35
+1971-07-08,61.00,61.50,61.00,61.50,2097600,0.35
+1971-07-07,60.88,61.63,60.75,61.00,2606400,0.35
+1971-07-06,60.63,61.25,60.38,60.88,2102400,0.35
+1971-07-02,60.88,60.88,60.38,60.63,1732800,0.35
+1971-07-01,60.75,61.50,60.38,60.88,3379200,0.35
+1971-06-30,59.50,60.75,59.25,60.75,3825600,0.35
+1971-06-29,58.75,59.88,58.75,59.50,2270400,0.34
+1971-06-28,58.63,58.75,58.13,58.50,1756800,0.33
+1971-06-25,58.50,58.88,58.13,58.63,1382400,0.33
+1971-06-24,59.25,59.25,57.75,58.50,2140800,0.33
+1971-06-23,58.75,60.00,58.50,59.25,3441600,0.34
+1971-06-22,58.13,59.50,58.13,58.75,3398400,0.34
+1971-06-21,59.50,59.63,58.13,58.13,4060800,0.33
+1971-06-18,60.50,60.63,59.50,59.50,2534400,0.34
+1971-06-17,60.25,61.38,59.88,60.50,3273600,0.35
+1971-06-16,59.13,61.00,59.00,60.25,2414400,0.34
+1971-06-15,60.38,60.38,59.13,59.13,2304000,0.34
+1971-06-14,61.38,61.38,60.50,60.50,1339200,0.34
+1971-06-11,60.63,61.50,60.25,61.38,2721600,0.35
+1971-06-10,59.50,60.88,59.25,60.63,2356800,0.34
+1971-06-09,59.63,60.00,57.75,59.50,2985600,0.34
+1971-06-08,61.38,61.38,59.63,59.63,4464000,0.34
+1971-06-07,122.75,123.87,122.25,123.50,2534400,0.35
+1971-06-04,122.12,122.75,122.12,122.75,2467200,0.35
+1971-06-03,121.37,122.25,121.37,122.12,4195200,0.35
+1971-06-02,121.12,121.87,121.12,121.37,5116800,0.34
+1971-06-01,119.87,121.00,119.00,121.00,2275200,0.34
+1971-05-28,119.25,119.87,118.62,119.87,2035200,0.34
+1971-05-27,119.12,119.75,119.00,119.25,1113600,0.34
+1971-05-26,120.50,120.87,119.12,119.12,3177600,0.34
+1971-05-25,121.37,121.87,119.00,120.50,6624000,0.34
+1971-05-24,121.37,121.87,121.12,121.37,3561600,0.34
+1971-05-21,121.50,121.50,120.62,121.37,4800000,0.34
+1971-05-20,121.00,124.25,121.00,121.62,6144000,0.34
+1971-05-19,117.50,119.87,117.50,119.87,1891200,0.34
+1971-05-18,116.75,119.00,115.00,117.25,6355200,0.33
+1971-05-17,120.50,120.50,116.62,116.75,4992000,0.33
+1971-05-14,121.62,121.62,120.50,120.75,3417600,0.34
+1971-05-13,120.62,121.87,120.62,121.75,2323200,0.35
+1971-05-12,121.12,121.50,120.25,120.25,1910400,0.34
+1971-05-11,120.75,121.50,120.12,121.12,3580800,0.34
+1971-05-10,120.87,120.87,119.50,120.75,3302400,0.34
+1971-05-07,120.50,121.25,120.37,120.87,4992000,0.34
+1971-05-06,121.50,121.50,120.50,120.50,3043200,0.34
+1971-05-05,121.50,121.87,120.62,121.62,2841600,0.34
+1971-05-04,121.87,121.87,121.25,121.50,2736000,0.34
+1971-05-03,122.75,122.75,120.75,121.87,2764800,0.35
+1971-04-30,123.75,123.87,121.75,122.87,2611200,0.35
+1971-04-29,124.00,124.37,123.37,123.75,3360000,0.35
+1971-04-28,122.50,124.12,122.00,124.00,4512000,0.35
+1971-04-27,121.12,122.75,119.75,122.50,3849600,0.35
+1971-04-26,123.25,123.37,121.12,121.12,3686400,0.34
+1971-04-23,120.37,124.00,120.00,123.25,6134400,0.35
+1971-04-22,120.37,120.62,119.00,120.37,6892800,0.34
+1971-04-21,118.62,120.62,118.62,120.37,5193600,0.34
+1971-04-20,119.25,119.25,118.50,118.62,2428800,0.34
+1971-04-19,119.50,120.00,119.12,119.50,3369600,0.34
+1971-04-16,119.25,119.75,118.62,119.50,3609600,0.34
+1971-04-15,120.00,120.87,119.00,119.25,5260800,0.34
+1971-04-14,118.50,120.00,117.75,120.00,4032000,0.34
+1971-04-13,118.37,119.00,118.12,118.50,2150400,0.34
+1971-04-12,117.75,118.37,117.75,118.37,4636800,0.34
+1971-04-08,117.00,117.25,115.75,116.75,9062400,0.33
+1971-04-07,116.12,117.00,115.37,117.00,4128000,0.33
+1971-04-06,112.50,116.50,112.12,116.12,7843200,0.33
+1971-04-05,111.62,112.62,111.12,112.50,3052800,0.32
+1971-04-02,112.25,113.00,111.50,111.62,3984000,0.32
+1971-04-01,112.00,112.62,111.75,112.25,2400000,0.32
+1971-03-31,112.00,112.87,112.00,112.00,2601600,0.32
+1971-03-30,112.00,112.00,111.37,111.75,2755200,0.32
+1971-03-29,111.75,113.00,111.25,112.00,4800000,0.32
+1971-03-26,111.62,112.50,111.62,111.75,3638400,0.32
+1971-03-25,110.62,111.12,109.37,111.12,4204800,0.32
+1971-03-24,111.12,111.25,110.25,110.62,3052800,0.31
+1971-03-23,110.37,111.12,109.87,111.12,11059200,0.32
+1971-03-22,110.75,110.87,109.62,110.37,1929600,0.31
+1971-03-19,110.37,111.37,110.37,110.75,3715200,0.31
+1971-03-18,110.50,111.25,110.00,110.37,1977600,0.31
+1971-03-17,110.50,110.87,109.75,110.50,2793600,0.31
+1971-03-16,111.00,112.50,110.37,110.50,3811200,0.31
+1971-03-15,108.62,112.00,108.25,111.00,5222400,0.31
+1971-03-12,107.87,108.62,107.87,108.62,4972800,0.31
+1971-03-11,108.62,109.37,107.75,107.75,3705600,0.31
+1971-03-10,108.25,109.00,108.25,108.62,2044800,0.31
+1971-03-09,110.25,110.62,108.00,108.00,2697600,0.31
+1971-03-08,110.37,110.50,109.25,110.25,2860800,0.31
+1971-03-05,110.00,111.75,110.00,110.37,6940800,0.31
+1971-03-04,108.37,109.75,108.12,109.37,3456000,0.31
+1971-03-03,108.12,108.75,107.50,108.37,3532800,0.31
+1971-03-02,107.62,108.87,107.25,108.12,3456000,0.30
+1971-03-01,108.00,108.00,107.00,107.62,3062400,0.30
+1971-02-26,108.12,108.25,106.75,108.12,4118400,0.30
+1971-02-25,105.75,108.50,105.75,108.12,7564800,0.30
+1971-02-24,104.12,106.00,104.12,105.37,5606400,0.30
+1971-02-23,103.00,104.50,102.87,103.62,3964800,0.29
+1971-02-22,103.37,103.37,102.50,103.00,3840000,0.29
+1971-02-19,104.25,104.37,103.37,103.50,3196800,0.29
+1971-02-18,104.00,104.87,103.75,104.25,4310400,0.29
+1971-02-17,105.12,105.12,104.00,104.00,3849600,0.29
+1971-02-16,106.50,106.50,105.25,105.75,4531200,0.30
+1971-02-12,104.50,106.87,104.50,106.62,6537600,0.30
+1971-02-11,104.75,105.25,104.50,104.50,4992000,0.29
+1971-02-10,104.00,105.00,103.37,104.75,4848000,0.30
+1971-02-09,105.25,105.62,104.00,104.00,4368000,0.29
+1971-02-08,103.50,105.87,102.50,105.25,6988800,0.30
+1971-02-05,103.50,104.75,102.75,103.50,5923200,0.29
+1971-02-04,103.00,104.00,102.37,103.50,4915200,0.29
+1971-02-03,102.62,104.00,102.62,103.00,7142400,0.29
+1971-02-02,104.25,104.25,102.00,102.62,7948800,0.29
+1971-02-01,99.25,105.00,99.12,104.75,10070400,0.30
+1971-01-29,99.50,99.50,98.37,99.25,4627200,0.28
+1971-01-28,100.12,100.25,98.75,99.87,4665600,0.28
+1971-01-27,100.62,100.62,99.12,100.12,10723200,0.28
+1971-01-26,104.87,104.87,103.50,103.50,5049600,0.29
+1971-01-25,103.75,106.37,102.25,105.50,12988800,0.30
+1971-01-22,103.50,104.50,103.50,103.75,8150400,0.29
+1971-01-21,96.37,100.37,96.12,100.12,8361600,0.28
+1971-01-20,95.87,96.50,95.87,96.37,2198400,0.27
+1971-01-19,95.25,95.87,95.25,95.87,1939200,0.27
+1971-01-18,95.25,95.37,95.00,95.25,2832000,0.27
+1971-01-15,94.50,95.50,94.37,95.25,4070400,0.27
+1971-01-14,93.62,95.00,93.37,94.50,3244800,0.27
+1971-01-13,93.87,94.12,93.50,93.62,2966400,0.26
+1971-01-12,93.75,94.12,93.62,93.87,2380800,0.26
+1971-01-11,93.62,93.87,93.25,93.75,3350400,0.26
+1971-01-08,93.75,93.75,93.25,93.62,1814400,0.26
+1971-01-07,93.50,93.87,93.00,93.87,2323200,0.26
+1971-01-06,94.37,94.50,93.12,93.50,2515200,0.26
+1971-01-05,93.87,94.37,93.25,94.37,1401600,0.27
+1971-01-04,93.87,94.50,93.25,93.87,2601600,0.26
+1970-12-31,93.25,94.50,93.25,93.87,2208000,0.26
+1970-12-30,91.87,92.75,91.62,92.37,5001600,0.26
+1970-12-29,90.37,92.00,90.37,91.87,4588800,0.26
+1970-12-28,90.75,90.75,89.25,90.00,3254400,0.25
+1970-12-24,91.62,91.62,90.50,90.75,2313600,0.26
+1970-12-23,91.00,92.00,90.75,91.62,6076800,0.26
+1970-12-22,89.87,91.50,89.12,91.00,6211200,0.26
+1970-12-21,91.75,91.87,89.37,89.87,2476800,0.25
+1970-12-18,91.25,92.37,90.87,91.75,4521600,0.26
+1970-12-17,90.75,91.37,90.50,91.25,2390400,0.26
+1970-12-16,90.62,90.75,89.87,90.75,1804800,0.26
+1970-12-15,90.87,91.00,89.75,90.62,2678400,0.26
+1970-12-14,91.00,92.25,90.62,90.87,4041600,0.26
+1970-12-11,90.25,91.25,90.25,91.00,4416000,0.26
+1970-12-10,89.00,90.00,89.00,89.87,4694400,0.25
+1970-12-09,87.37,88.50,86.87,88.50,5980800,0.25
+1970-12-08,87.75,87.87,87.25,87.37,3100800,0.25
+1970-12-07,87.50,87.75,87.25,87.75,4675200,0.25
+1970-12-04,87.75,88.25,87.37,87.50,2524800,0.24
+1970-12-03,88.62,88.62,87.25,87.75,4828800,0.25
+1970-12-02,87.50,88.87,87.00,88.62,7363200,0.25
+1970-12-01,88.37,88.87,87.00,87.50,4416000,0.24
+1970-11-30,87.50,88.37,87.37,88.37,3148800,0.25
+1970-11-27,87.37,88.00,87.37,87.50,2409600,0.24
+1970-11-25,87.00,87.75,87.00,87.37,4406400,0.24
+1970-11-24,86.37,87.00,86.25,87.00,2438400,0.24
+1970-11-23,86.25,87.37,86.00,86.37,4819200,0.24
+1970-11-20,85.75,86.25,85.62,86.25,2659200,0.24
+1970-11-19,85.12,86.12,85.12,85.75,2496000,0.24
+1970-11-18,85.00,85.62,85.00,85.12,6230400,0.24
+1970-11-17,85.00,85.75,85.00,85.00,2812800,0.24
+1970-11-16,85.00,85.62,84.62,84.75,3369600,0.24
+1970-11-13,85.50,85.50,84.37,85.00,5068800,0.24
+1970-11-12,86.87,86.87,85.50,85.62,2918400,0.24
+1970-11-11,87.12,87.62,86.75,86.87,2496000,0.24
+1970-11-10,87.00,87.37,86.75,87.12,3532800,0.24
+1970-11-09,86.75,87.87,86.75,87.00,4147200,0.24
+1970-11-06,86.87,87.25,86.62,86.75,2419200,0.24
+1970-11-05,87.50,87.50,86.62,86.87,2889600,0.24
+1970-11-04,87.00,89.00,86.62,87.87,4416000,0.25
+1970-11-03,85.62,87.50,85.50,87.00,3168000,0.24
+1970-11-02,86.00,86.50,85.50,85.62,3120000,0.24
+1970-10-30,86.00,86.50,86.00,86.00,2697600,0.24
+1970-10-29,86.37,86.37,85.62,85.87,2572800,0.24
+1970-10-28,85.37,86.37,85.37,86.37,3600000,0.24
+1970-10-27,86.00,86.00,85.37,85.37,1795200,0.24
+1970-10-26,86.00,87.37,85.75,86.12,3801600,0.24
+1970-10-23,85.12,86.62,85.12,86.00,3264000,0.24
+1970-10-22,85.00,85.62,84.87,85.12,2265600,0.24
+1970-10-21,84.50,85.87,84.50,85.00,4118400,0.24
+1970-10-20,83.00,84.12,82.87,83.87,2419200,0.23
+1970-10-19,83.25,83.25,82.50,83.00,2563200,0.23
+1970-10-16,84.37,84.37,82.75,83.25,2131200,0.23
+1970-10-15,83.50,85.00,83.50,84.50,3206400,0.24
+1970-10-14,82.75,83.50,82.75,83.25,7200000,0.23
+1970-10-13,83.50,83.50,82.62,82.62,2630400,0.23
+1970-10-12,84.37,84.37,83.37,83.50,1036800,0.23
+1970-10-09,85.00,85.00,84.00,84.37,3744000,0.24
+1970-10-08,85.00,86.50,85.00,85.12,5088000,0.24
+1970-10-07,85.00,85.37,84.12,84.87,2620800,0.24
+1970-10-06,85.50,86.37,85.00,85.00,3196800,0.24
+1970-10-05,85.00,86.62,84.12,85.50,3696000,0.24
+1970-10-02,84.25,85.50,84.25,85.00,2611200,0.24
+1970-10-01,84.37,84.50,83.50,84.25,3648000,0.24
+1970-09-30,84.75,85.50,83.25,84.37,4032000,0.24
+1970-09-29,84.00,86.87,83.25,84.75,5318400,0.24
+1970-09-28,82.75,84.50,82.50,84.00,3964800,0.24
+1970-09-25,82.25,83.62,82.25,82.75,2572800,0.23
+1970-09-24,81.50,82.50,81.50,82.00,2323200,0.23
+1970-09-23,81.00,82.50,80.87,81.50,2496000,0.23
+1970-09-22,80.37,81.50,80.00,81.00,2294400,0.23
+1970-09-21,80.87,81.37,80.25,80.37,2928000,0.22
+1970-09-18,81.00,81.75,80.50,80.87,2419200,0.22
+1970-09-17,80.25,81.87,80.25,81.00,4003200,0.22
+1970-09-16,79.25,80.12,78.75,80.00,3110400,0.22
+1970-09-15,79.62,79.62,79.00,79.25,2246400,0.22
+1970-09-14,80.25,80.50,79.62,79.62,2620800,0.22
+1970-09-11,80.00,80.62,79.75,80.25,3196800,0.22
+1970-09-10,79.87,80.12,79.62,80.00,1756800,0.22
+1970-09-09,79.75,80.75,79.50,79.87,5308800,0.22
+1970-09-08,78.62,79.75,77.87,79.75,2630400,0.22
+1970-09-04,78.75,78.87,78.12,78.62,2582400,0.22
+1970-09-03,78.25,79.37,78.25,78.75,1824000,0.22
+1970-09-02,78.12,78.12,76.62,77.87,2841600,0.22
+1970-09-01,78.50,78.62,77.50,78.12,3139200,0.22
+1970-08-31,79.00,79.25,78.50,78.50,2352000,0.22
+1970-08-28,78.62,80.00,78.50,79.00,4137600,0.22
+1970-08-27,78.62,79.50,78.50,78.62,2707200,0.22
+1970-08-26,78.87,79.37,78.50,78.62,5395200,0.22
+1970-08-25,79.50,79.87,78.37,78.87,4915200,0.22
+1970-08-24,79.00,80.00,79.00,79.50,4300800,0.22
+1970-08-21,77.12,79.00,77.12,79.00,3907200,0.22
+1970-08-20,75.25,76.37,75.00,76.25,2803200,0.21
+1970-08-19,74.75,76.00,74.75,75.25,4137600,0.21
+1970-08-18,74.00,74.50,73.75,74.37,7689600,0.21
+1970-08-17,73.75,74.00,73.50,74.00,1526400,0.21
+1970-08-14,73.50,73.87,73.37,73.75,1987200,0.20
+1970-08-13,74.25,74.25,73.50,73.50,1929600,0.20
+1970-08-12,74.37,74.87,74.00,74.62,2092800,0.21
+1970-08-11,74.87,74.87,74.12,74.37,2371200,0.21
+1970-08-10,75.50,75.62,74.50,74.87,1545600,0.21
+1970-08-07,75.37,76.25,74.62,75.50,2995200,0.21
+1970-08-06,75.87,75.87,75.37,75.37,1881600,0.21
+1970-08-05,75.62,76.62,75.62,76.00,2131200,0.21
+1970-08-04,75.00,76.00,74.12,75.50,2390400,0.21
+1970-08-03,76.25,76.25,74.75,75.00,2121600,0.21
+1970-07-31,77.12,78.00,76.62,76.87,4675200,0.21
+1970-07-30,77.12,77.75,76.87,77.12,2688000,0.21
+1970-07-29,76.37,77.25,76.37,77.12,4032000,0.21
+1970-07-28,75.62,76.37,75.00,76.25,2630400,0.21
+1970-07-27,76.50,76.50,75.37,75.62,1459200,0.21
+1970-07-24,76.00,76.62,74.87,76.62,3849600,0.21
+1970-07-23,74.62,76.00,74.62,76.00,8764800,0.21
+1970-07-22,74.25,75.37,74.25,74.62,2294400,0.21
+1970-07-21,75.37,75.37,73.87,74.12,4252800,0.21
+1970-07-20,76.62,76.62,75.50,75.87,3168000,0.21
+1970-07-17,75.25,76.62,75.25,76.62,4291200,0.21
+1970-07-16,73.00,75.25,73.00,75.00,4003200,0.21
+1970-07-15,72.00,72.62,71.50,72.25,3244800,0.20
+1970-07-14,72.12,72.12,71.25,72.00,2361600,0.20
+1970-07-13,71.62,72.37,71.50,72.12,2304000,0.20
+1970-07-10,69.50,71.62,69.50,71.62,4636800,0.20
+1970-07-09,67.87,68.37,67.00,68.00,3072000,0.19
+1970-07-08,67.25,68.00,67.00,67.87,2179200,0.19
+1970-07-07,67.25,67.87,66.75,67.25,2102400,0.19
+1970-07-06,68.50,69.37,67.25,67.25,2524800,0.19
+1970-07-02,67.87,69.25,67.87,68.50,3244800,0.19
+1970-07-01,67.50,67.87,67.25,67.75,2121600,0.19
+1970-06-30,67.37,68.25,67.00,67.50,2150400,0.19
+1970-06-29,67.37,67.62,67.00,67.37,1488000,0.19
+1970-06-26,68.50,68.50,67.25,67.37,3283200,0.19
+1970-06-25,68.87,69.50,68.62,68.62,1843200,0.19
+1970-06-24,69.12,69.62,68.00,68.87,4492800,0.19
+1970-06-23,70.37,70.37,69.12,69.12,5472000,0.19
+1970-06-22,69.75,70.62,69.12,70.37,3148800,0.20
+1970-06-19,69.25,71.00,69.25,69.75,7190400,0.19
+1970-06-18,67.37,68.87,67.12,68.50,2630400,0.19
+1970-06-17,67.50,68.75,67.25,67.37,3158400,0.19
+1970-06-16,65.87,67.62,65.75,67.50,2928000,0.19
+1970-06-15,65.87,66.75,65.75,65.87,1420800,0.18
+1970-06-12,65.87,65.87,65.00,65.87,2524800,0.18
+1970-06-11,66.37,66.37,65.37,66.12,2025600,0.18
+1970-06-10,67.25,67.25,66.50,66.50,2553600,0.18
+1970-06-09,67.37,67.62,67.25,67.25,2860800,0.18
+1970-06-08,66.62,67.75,66.50,67.37,3168000,0.19
+1970-06-05,67.62,67.62,66.62,66.62,3552000,0.18
+1970-06-04,68.12,68.50,67.62,67.62,3100800,0.19
+1970-06-03,67.00,68.37,66.75,68.12,5270400,0.19
+1970-06-02,67.25,67.50,66.25,67.00,6076800,0.18
+1970-06-01,66.37,67.62,66.37,67.25,4300800,0.18
+1970-05-29,63.88,66.75,63.00,66.37,5779200,0.18
+1970-05-28,63.13,64.87,63.13,63.88,4185600,0.18
+1970-05-27,60.50,63.38,60.25,62.88,5270400,0.17
+1970-05-26,61.75,62.00,60.50,60.50,4060800,0.17
+1970-05-25,63.00,63.00,61.63,61.75,5212800,0.17
+1970-05-22,63.50,65.12,62.50,63.75,2908800,0.18
+1970-05-21,64.25,64.50,62.50,63.50,3916800,0.17
+1970-05-20,67.00,67.12,64.00,64.25,3014400,0.18
+1970-05-19,67.37,67.50,67.00,67.00,1555200,0.18
+1970-05-18,67.00,68.25,67.00,67.37,4569600,0.19
+1970-05-15,65.62,66.87,64.62,66.62,4665600,0.18
+1970-05-14,66.50,66.50,64.75,65.62,5011200,0.18
+1970-05-13,68.37,68.37,66.50,66.50,2774400,0.18
+1970-05-12,69.12,69.12,68.00,68.50,2947200,0.19
+1970-05-11,69.37,70.25,69.37,69.37,2409600,0.19
+1970-05-08,70.12,70.12,68.62,69.25,2524800,0.19
+1970-05-07,69.50,70.75,69.50,70.12,1747200,0.19
+1970-05-06,68.37,70.37,68.37,69.25,3475200,0.19
+1970-05-05,69.00,69.50,68.00,68.12,2409600,0.19
+1970-05-04,71.37,71.62,68.25,69.00,5376000,0.19
+1970-05-01,71.25,71.50,70.00,71.37,2736000,0.20
+1970-04-30,71.37,72.00,70.00,71.25,4272000,0.20
+1970-04-29,69.62,71.37,69.62,71.37,3782400,0.20
+1970-04-28,70.62,71.50,69.62,69.62,3110400,0.19
+1970-04-27,72.50,72.50,70.25,70.62,5366400,0.19
+1970-04-24,72.87,72.87,72.00,72.50,3667200,0.20
+1970-04-23,73.87,73.87,73.00,73.25,4761600,0.20
+1970-04-22,75.87,75.87,74.00,74.25,3062400,0.20
+1970-04-21,75.62,76.50,75.25,76.00,1852800,0.21
+1970-04-20,75.75,76.00,74.50,75.62,2323200,0.21
+1970-04-17,75.25,75.75,74.37,75.75,3004800,0.21
+1970-04-16,75.00,75.62,74.50,75.25,4608000,0.21
+1970-04-15,74.62,75.37,74.50,75.00,2697600,0.21
+1970-04-14,76.12,76.12,74.50,74.62,4579200,0.21
+1970-04-13,76.37,77.00,75.75,76.12,2524800,0.21
+1970-04-10,75.87,76.37,75.00,76.37,3628800,0.21
+1970-04-09,75.12,76.37,75.12,75.87,5174400,0.21
+1970-04-08,75.25,75.87,74.87,75.12,4560000,0.21
+1970-04-07,74.75,75.75,74.75,75.25,2880000,0.21
+1970-04-06,74.25,74.87,74.00,74.50,1862400,0.20
+1970-04-03,74.50,75.00,74.25,74.25,3801600,0.20
+1970-04-02,74.50,74.75,73.87,74.50,2745600,0.20
+1970-04-01,73.87,74.87,73.87,74.50,5068800,0.20
+1970-03-31,73.50,74.00,73.12,73.75,3014400,0.20
+1970-03-30,74.00,74.00,73.00,73.50,3014400,0.20
+1970-03-26,73.87,75.62,73.75,74.12,8438400,0.20
+1970-03-25,72.37,75.87,72.37,73.87,8294400,0.20
+1970-03-24,71.12,72.37,71.12,71.75,4512000,0.20
+1970-03-23,69.87,71.12,69.75,70.87,4080000,0.19
+1970-03-20,70.12,70.12,69.62,69.87,3494400,0.19
+1970-03-19,70.25,70.75,69.87,70.12,3014400,0.19
+1970-03-18,70.25,70.50,69.87,70.25,2515200,0.19
+1970-03-17,69.12,70.50,69.00,70.25,3177600,0.19
+1970-03-16,70.25,70.62,69.12,69.12,4588800,0.19
+1970-03-13,71.25,71.25,70.00,70.25,4003200,0.19
+1970-03-12,71.87,72.12,71.25,71.37,5174400,0.20
+1970-03-11,73.50,74.00,71.87,71.87,4329600,0.20
+1970-03-10,73.75,74.00,73.25,73.50,2371200,0.20
+1970-03-09,74.37,74.87,73.12,73.75,4569600,0.20
+1970-03-06,74.75,75.12,74.12,74.37,2976000,0.20
+1970-03-05,74.50,75.37,74.50,74.75,4233600,0.21
+1970-03-04,74.00,75.00,74.00,74.50,4771200,0.20
+1970-03-03,71.75,74.25,70.75,74.00,5712000,0.20
+1970-03-02,70.87,72.25,70.87,71.75,3273600,0.20
+1970-02-27,68.75,71.12,68.75,70.50,5654400,0.19
+1970-02-26,69.12,69.37,67.62,68.75,4377600,0.19
+1970-02-25,68.87,69.87,68.50,69.12,3331200,0.19
+1970-02-24,68.62,69.25,68.50,68.87,3273600,0.19
+1970-02-20,69.50,70.12,68.62,68.62,2956800,0.19
+1970-02-19,69.50,70.25,69.50,69.50,4108800,0.19
+1970-02-18,68.62,69.75,68.62,69.50,4012800,0.19
+1970-02-17,69.00,69.00,67.87,68.62,2707200,0.19
+1970-02-16,69.00,69.87,69.00,69.37,3859200,0.19
+1970-02-13,69.87,69.87,68.25,68.87,3888000,0.19
+1970-02-12,70.12,70.12,69.37,70.00,1584000,0.19
+1970-02-11,69.00,70.87,69.00,70.37,3456000,0.19
+1970-02-10,70.12,70.25,69.00,69.00,3571200,0.19
+1970-02-09,70.12,72.25,70.12,70.12,5520000,0.19
+1970-02-06,69.87,70.75,69.37,70.12,2006400,0.19
+1970-02-05,71.12,71.12,69.12,69.87,5952000,0.19
+1970-02-04,72.62,73.00,70.87,72.62,5721600,0.20
+1970-02-03,73.12,73.50,72.00,72.62,5059200,0.20
+1970-02-02,72.62,73.87,72.62,73.12,9091200,0.20
+1970-01-30,73.37,73.87,72.37,72.37,3504000,0.20
+1970-01-29,74.12,74.75,73.37,73.37,3590400,0.20
+1970-01-28,74.12,75.00,74.12,74.12,4195200,0.20
+1970-01-27,73.00,74.37,73.00,74.12,1900800,0.20
+1970-01-26,73.00,73.12,72.75,73.00,2179200,0.20
+1970-01-23,74.12,74.37,72.87,73.00,3667200,0.20
+1970-01-22,74.00,74.50,73.75,74.12,3475200,0.20
+1970-01-21,73.25,74.62,73.25,74.00,2236800,0.20
+1970-01-20,73.00,73.37,72.75,73.25,3456000,0.20
+1970-01-19,74.37,74.62,73.00,73.00,5136000,0.20
+1970-01-16,74.75,74.87,74.37,74.37,1987200,0.20
+1970-01-15,74.62,75.25,74.50,74.75,2572800,0.20
+1970-01-14,73.37,75.12,73.37,74.62,3552000,0.20
+1970-01-13,73.00,73.62,72.87,73.25,2764800,0.20
+1970-01-12,73.12,73.37,72.37,73.00,3888000,0.20
+1970-01-09,75.00,75.12,73.12,73.12,5712000,0.20
+1970-01-08,74.62,75.75,74.62,75.00,13363200,0.20
+1970-01-07,74.25,75.37,74.25,74.37,4425600,0.20
+1970-01-06,76.12,76.12,73.62,74.00,3408000,0.20
+1970-01-05,76.62,77.00,75.62,76.25,4070400,0.21
+1970-01-02,77.50,77.62,76.50,76.62,2227200,0.21
+1969-12-31,77.00,77.50,76.37,77.50,3187200,0.21
+1969-12-30,76.87,77.12,76.37,77.00,2688000,0.21
+1969-12-29,77.75,78.37,76.37,76.87,4051200,0.21
+1969-12-26,77.25,78.37,77.12,77.75,1430400,0.21
+1969-12-24,76.62,77.75,76.37,77.25,2812800,0.21
+1969-12-23,76.25,76.75,76.00,76.62,4185600,0.21
+1969-12-22,77.25,77.50,76.25,76.25,4089600,0.21
+1969-12-19,75.50,77.25,75.50,77.25,3993600,0.21
+1969-12-18,74.87,76.37,74.12,75.25,7584000,0.20
+1969-12-17,75.87,76.50,74.62,74.87,5952000,0.20
+1969-12-16,77.62,77.62,75.62,75.87,6729600,0.21
+1969-12-15,78.62,78.75,77.62,77.75,2774400,0.21
+1969-12-12,79.62,80.00,78.12,78.62,2966400,0.21
+1969-12-11,79.87,80.00,79.50,79.62,2803200,0.22
+1969-12-10,78.00,80.00,77.87,79.87,3033600,0.22
+1969-12-09,77.25,78.87,76.50,78.00,3897600,0.21
+1969-12-08,79.12,79.25,77.00,77.25,3552000,0.21
+1969-12-05,79.87,79.87,78.37,79.12,3091200,0.22
+1969-12-04,78.12,79.87,76.25,79.87,6124800,0.22
+1969-12-03,79.00,79.00,77.00,78.12,4022400,0.21
+1969-12-02,79.50,79.87,78.75,79.00,2956800,0.21
+1969-12-01,80.12,80.75,79.50,79.50,3264000,0.21
+1969-11-28,81.00,81.25,80.00,80.12,3052800,0.22
+1969-11-26,81.00,81.12,80.25,81.00,3782400,0.22
+1969-11-25,81.50,81.50,80.50,81.00,4003200,0.22
+1969-11-24,80.87,81.62,80.50,81.62,3408000,0.22
+1969-11-21,81.87,81.87,80.50,80.87,5376000,0.22
+1969-11-20,82.75,82.75,81.50,82.12,3014400,0.22
+1969-11-19,83.75,83.75,82.00,82.75,5337600,0.22
+1969-11-18,83.12,84.37,83.00,84.25,2928000,0.23
+1969-11-17,83.37,83.37,81.75,83.12,2515200,0.22
+1969-11-14,84.12,84.12,83.25,83.50,2083200,0.23
+1969-11-13,84.25,84.37,84.12,84.25,2352000,0.23
+1969-11-12,85.25,85.37,84.12,84.25,2515200,0.23
+1969-11-11,85.00,85.62,85.00,85.25,1699200,0.23
+1969-11-10,85.00,85.12,84.50,85.00,1804800,0.23
+1969-11-07,84.00,85.00,83.87,85.00,1891200,0.23
+1969-11-06,84.37,84.37,83.62,84.00,1881600,0.23
+1969-11-05,84.37,84.87,84.12,84.50,2688000,0.23
+1969-11-04,84.37,84.37,83.12,84.37,2409600,0.23
+1969-11-03,84.12,84.37,83.62,84.37,2745600,0.23
+1969-10-31,84.37,84.50,83.87,84.12,4089600,0.23
+1969-10-30,82.50,84.37,82.37,84.37,5203200,0.23
+1969-10-29,83.25,83.25,82.37,82.50,4800000,0.22
+1969-10-28,85.50,85.50,84.00,84.00,5088000,0.23
+1969-10-27,86.62,86.62,85.00,85.62,3763200,0.23
+1969-10-24,87.50,87.62,87.00,87.00,2025600,0.23
+1969-10-23,89.25,89.37,87.00,87.50,3475200,0.24
+1969-10-22,86.12,89.87,86.12,89.25,3177600,0.24
+1969-10-21,85.62,86.25,85.50,86.12,2227200,0.23
+1969-10-20,86.50,86.75,85.62,85.62,1440000,0.23
+1969-10-17,86.62,87.00,86.25,86.50,2908800,0.23
+1969-10-16,86.50,87.37,86.12,86.62,4080000,0.23
+1969-10-15,86.75,87.00,86.12,86.50,4262400,0.23
+1969-10-14,86.12,87.00,85.75,86.75,5683200,0.23
+1969-10-13,85.25,86.12,84.87,86.12,1315200,0.23
+1969-10-10,84.75,85.25,84.75,85.25,3264000,0.23
+1969-10-09,84.75,85.12,83.50,84.12,3100800,0.23
+1969-10-08,85.25,85.25,84.37,84.75,1488000,0.23
+1969-10-07,86.50,86.75,85.25,85.75,2044800,0.23
+1969-10-06,86.12,86.87,86.00,86.50,1987200,0.23
+1969-10-03,86.00,86.87,86.00,86.12,4435200,0.23
+1969-10-02,84.87,85.12,82.50,85.12,3705600,0.23
+1969-10-01,85.00,85.37,84.50,84.87,1401600,0.23
+1969-09-30,85.37,86.12,84.87,85.00,3609600,0.23
+1969-09-29,85.50,85.50,85.00,85.37,1392000,0.23
+1969-09-26,85.50,85.75,84.75,85.50,2304000,0.23
+1969-09-25,86.50,86.62,85.25,85.50,4905600,0.23
+1969-09-24,86.50,86.62,86.00,86.50,3091200,0.23
+1969-09-23,84.87,86.50,84.87,86.50,4320000,0.23
+1969-09-22,84.25,85.12,84.25,84.87,2073600,0.23
+1969-09-19,83.87,84.37,83.87,84.00,4617600,0.23
+1969-09-18,84.12,85.00,83.50,83.75,4262400,0.23
+1969-09-17,85.62,86.00,84.12,84.12,3619200,0.23
+1969-09-16,86.25,86.25,85.37,85.62,3148800,0.23
+1969-09-15,84.00,86.25,84.00,86.25,3340800,0.23
+1969-09-12,84.50,84.50,83.12,83.75,4608000,0.22
+1969-09-11,83.75,84.50,83.37,84.50,2323200,0.23
+1969-09-10,82.75,83.75,82.62,83.75,2774400,0.22
+1969-09-09,81.37,83.50,81.00,82.75,2294400,0.22
+1969-09-08,81.62,82.00,81.37,81.37,1632000,0.22
+1969-09-05,82.00,82.00,81.62,81.62,2380800,0.22
+1969-09-04,83.50,83.50,82.37,82.75,1881600,0.22
+1969-09-03,83.12,83.50,82.25,83.50,2524800,0.22
+1969-09-02,83.75,84.12,83.00,83.12,1507200,0.22
+1969-08-29,83.75,84.00,83.00,83.75,1689600,0.22
+1969-08-28,83.50,83.87,83.25,83.75,1488000,0.22
+1969-08-27,83.50,84.12,83.50,83.50,1612800,0.22
+1969-08-26,84.00,84.00,82.75,83.37,1564800,0.22
+1969-08-25,84.75,85.37,84.00,84.37,2400000,0.23
+1969-08-22,83.62,85.00,83.62,84.75,1622400,0.23
+1969-08-21,83.00,83.87,82.37,83.50,2371200,0.22
+1969-08-20,83.62,83.62,82.87,83.00,1660800,0.22
+1969-08-19,83.87,84.50,83.62,84.00,2659200,0.23
+1969-08-18,83.00,83.87,82.25,83.87,2054400,0.22
+1969-08-15,82.37,83.25,82.12,83.00,3772800,0.22
+1969-08-14,82.37,83.75,81.75,82.37,3504000,0.22
+1969-08-13,82.62,82.62,81.25,82.37,5712000,0.22
+1969-08-12,84.12,84.12,83.00,83.00,3024000,0.22
+1969-08-11,84.25,84.25,83.37,84.12,1507200,0.23
+1969-08-08,84.75,84.75,84.12,84.25,2227200,0.23
+1969-08-07,85.25,86.00,84.75,84.75,1267200,0.23
+1969-08-06,85.50,85.50,84.37,85.25,2928000,0.23
+1969-08-05,86.12,86.25,85.25,85.50,1488000,0.23
+1969-08-04,86.37,86.62,85.62,86.12,2304000,0.23
+1969-08-01,86.12,88.25,86.00,86.37,8784000,0.23
+1969-07-31,85.37,86.62,85.12,86.12,2006400,0.23
+1969-07-30,84.37,85.75,83.25,85.37,2755200,0.23
+1969-07-29,84.25,86.75,84.25,84.37,3504000,0.23
+1969-07-28,84.00,84.25,83.50,84.00,2505600,0.23
+1969-07-25,84.87,85.00,84.00,84.00,2092800,0.23
+1969-07-24,85.00,85.37,84.50,84.87,1776000,0.23
+1969-07-23,85.87,86.00,84.75,85.00,3801600,0.23
+1969-07-22,87.25,87.50,85.87,85.87,2572800,0.23
+1969-07-18,87.25,87.25,85.25,87.25,3091200,0.23
+1969-07-17,86.50,88.12,86.50,87.87,2428800,0.24
+1969-07-16,85.12,86.75,85.12,86.12,1728000,0.23
+1969-07-15,85.12,85.25,84.37,84.62,1737600,0.23
+1969-07-14,86.37,87.00,85.12,85.12,2073600,0.23
+1969-07-11,85.00,86.75,85.00,86.37,2361600,0.23
+1969-07-10,86.75,86.75,84.50,85.00,4656000,0.23
+1969-07-09,87.50,87.50,86.75,87.00,2764800,0.23
+1969-07-08,88.50,88.50,87.25,87.75,2640000,0.24
+1969-07-07,90.00,90.62,88.87,89.50,2188800,0.24
+1969-07-03,90.87,90.87,89.75,90.00,1603200,0.24
+1969-07-02,90.50,91.25,90.37,90.87,1372800,0.24
+1969-07-01,90.00,90.62,89.62,90.50,1612800,0.24
+1969-06-30,90.75,91.25,90.00,90.00,1689600,0.24
+1969-06-27,89.75,90.75,89.25,90.75,2793600,0.24
+1969-06-26,88.87,90.12,88.37,89.75,2208000,0.24
+1969-06-25,88.87,89.37,88.50,88.87,2678400,0.24
+1969-06-24,89.12,90.62,88.75,88.87,6700800,0.24
+1969-06-23,90.37,90.62,89.00,89.12,3820800,0.24
+1969-06-20,90.75,91.37,90.37,90.37,3379200,0.24
+1969-06-19,91.00,91.50,90.00,90.75,5596800,0.24
+1969-06-18,91.00,92.50,91.00,91.00,2630400,0.24
+1969-06-17,90.62,91.50,89.62,90.25,2688000,0.24
+1969-06-16,91.50,92.75,90.62,90.62,2822400,0.24
+1969-06-13,89.62,91.62,89.50,91.50,3081600,0.25
+1969-06-12,90.25,90.25,89.50,89.62,4291200,0.24
+1969-06-11,91.37,91.37,90.25,90.25,3619200,0.24
+1969-06-10,92.87,92.87,91.62,91.75,1468800,0.25
+1969-06-09,92.50,92.87,91.25,92.87,1900800,0.25
+1969-06-06,93.87,93.87,92.25,92.50,1872000,0.25
+1969-06-05,93.12,94.00,92.50,94.00,1910400,0.25
+1969-06-04,93.00,93.50,93.00,93.12,1200000,0.25
+1969-06-03,94.00,94.00,93.00,93.00,1795200,0.25
+1969-06-02,94.00,94.00,92.75,94.00,1113600,0.25
+1969-05-29,95.50,95.50,94.00,94.25,1372800,0.25
+1969-05-28,95.00,95.75,93.50,95.75,4656000,0.25
+1969-05-27,95.37,95.62,94.87,95.00,2044800,0.25
+1969-05-26,96.25,96.25,95.37,95.37,921600,0.25
+1969-05-23,96.00,96.50,95.62,96.37,1756800,0.26
+1969-05-22,95.50,97.00,95.50,96.00,3264000,0.26
+1969-05-21,95.00,95.50,94.00,95.12,2409600,0.25
+1969-05-20,95.37,95.37,94.25,95.00,2640000,0.25
+1969-05-19,96.75,97.12,95.37,95.37,3292800,0.25
+1969-05-16,96.50,97.00,96.25,96.75,1699200,0.26
+1969-05-15,97.50,97.87,96.12,96.50,1344000,0.26
+1969-05-14,97.00,98.25,97.00,97.50,4396800,0.26
+1969-05-13,96.25,96.62,95.75,96.25,2899200,0.26
+1969-05-12,96.12,96.25,95.25,96.25,2908800,0.26
+1969-05-09,95.62,96.87,95.50,96.12,3600000,0.26
+1969-05-08,95.62,96.00,95.00,95.62,4358400,0.25
+1969-05-07,96.25,96.25,94.25,95.62,3820800,0.25
+1969-05-06,96.50,96.50,96.00,96.50,1833600,0.26
+1969-05-05,97.25,97.25,96.00,96.87,1948800,0.26
+1969-05-02,96.00,97.75,96.00,97.62,3292800,0.26
+1969-05-01,97.75,98.00,96.00,96.00,4320000,0.26
+1969-04-30,95.00,97.75,95.00,97.75,6585600,0.26
+1969-04-29,92.50,94.87,92.25,94.87,3984000,0.25
+1969-04-28,92.50,92.50,91.00,92.50,2073600,0.25
+1969-04-25,92.25,93.37,92.25,92.62,2908800,0.25
+1969-04-24,89.87,92.12,89.87,92.12,3504000,0.25
+1969-04-23,89.75,90.37,89.50,89.75,2102400,0.24
+1969-04-22,90.37,90.37,89.75,89.75,2083200,0.24
+1969-04-21,90.75,90.75,90.12,90.50,2467200,0.24
+1969-04-18,90.62,91.37,90.62,91.00,1881600,0.24
+1969-04-17,90.75,91.25,90.12,90.62,1555200,0.24
+1969-04-16,91.62,91.62,90.62,90.75,2755200,0.24
+1969-04-15,91.25,91.87,90.87,91.87,1267200,0.24
+1969-04-14,91.62,91.75,90.75,91.25,2496000,0.24
+1969-04-11,91.75,91.87,91.00,91.62,2083200,0.24
+1969-04-10,91.25,92.00,91.25,91.75,2841600,0.24
+1969-04-09,90.50,91.00,90.25,90.62,1920000,0.24
+1969-04-08,90.75,91.25,89.62,90.50,2572800,0.24
+1969-04-07,90.37,91.25,88.75,90.75,3667200,0.24
+1969-04-03,90.75,90.75,89.75,90.37,2448000,0.24
+1969-04-02,92.50,92.50,91.00,91.25,3571200,0.24
+1969-04-01,92.25,92.75,91.75,92.75,4435200,0.25
+1969-03-28,92.50,93.00,92.00,92.25,3820800,0.25
+1969-03-27,90.00,92.50,90.00,92.50,6422400,0.25
+1969-03-26,89.50,90.00,89.50,90.00,3302400,0.24
+1969-03-25,88.87,89.87,88.00,89.50,5203200,0.24
+1969-03-24,89.37,89.75,88.87,88.87,2361600,0.24
+1969-03-21,90.00,90.00,89.25,89.37,1603200,0.24
+1969-03-20,87.37,90.00,87.25,90.00,5270400,0.24
+1969-03-19,86.62,87.50,85.75,87.37,3417600,0.23
+1969-03-18,87.12,87.87,86.62,86.62,1910400,0.23
+1969-03-17,87.00,87.25,86.00,87.12,2150400,0.23
+1969-03-14,87.37,87.37,86.50,87.00,2755200,0.23
+1969-03-13,89.62,89.62,88.50,88.75,1776000,0.24
+1969-03-12,89.12,90.00,89.00,89.62,1574400,0.24
+1969-03-11,89.62,90.50,89.12,89.12,2323200,0.24
+1969-03-10,88.25,90.37,87.75,89.62,2841600,0.24
+1969-03-07,88.00,88.62,87.75,88.25,1920000,0.23
+1969-03-06,88.50,88.62,88.00,88.00,2899200,0.23
+1969-03-05,87.00,88.62,87.00,88.50,3696000,0.24
+1969-03-04,87.00,87.25,86.62,87.00,3312000,0.23
+1969-03-03,86.50,87.00,86.12,87.00,1977600,0.23
+1969-02-28,86.50,87.12,86.37,86.50,2553600,0.23
+1969-02-27,86.75,86.75,85.12,86.50,2534400,0.23
+1969-02-26,86.87,87.50,86.25,86.75,2630400,0.23
+1969-02-25,86.75,88.50,86.50,86.87,4022400,0.23
+1969-02-24,88.62,88.62,86.75,86.75,4646400,0.23
+1969-02-20,89.50,89.62,88.00,88.75,3264000,0.23
+1969-02-19,90.00,90.12,89.50,89.50,1852800,0.24
+1969-02-18,90.37,90.37,89.25,90.00,2841600,0.24
+1969-02-17,92.62,92.87,90.50,90.75,2688000,0.24
+1969-02-14,92.87,92.87,92.12,92.62,2553600,0.24
+1969-02-13,91.75,92.87,91.75,92.87,2832000,0.25
+1969-02-12,91.37,91.87,91.00,91.75,1564800,0.24
+1969-02-11,91.87,92.25,91.25,91.37,3206400,0.24
+1969-02-07,90.87,92.00,90.87,91.87,2803200,0.24
+1969-02-06,90.50,91.62,90.50,90.75,3091200,0.24
+1969-02-05,90.37,90.87,90.00,90.50,2179200,0.24
+1969-02-04,90.37,90.87,89.87,90.37,11721600,0.24
+1969-02-03,92.37,92.37,90.00,90.37,2640000,0.24
+1969-01-31,91.25,92.75,91.12,92.75,2505600,0.24
+1969-01-30,90.87,91.50,90.62,91.25,2198400,0.24
+1969-01-29,90.75,91.50,90.37,90.87,2361600,0.24
+1969-01-28,90.62,91.25,90.37,90.75,2217600,0.24
+1969-01-27,90.62,90.75,89.50,90.62,3494400,0.24
+1969-01-24,91.62,92.25,90.25,90.62,3408000,0.24
+1969-01-23,90.50,91.62,90.25,91.62,3792000,0.24
+1969-01-22,89.87,90.87,89.50,90.50,3168000,0.24
+1969-01-21,89.50,90.62,89.00,89.87,2611200,0.24
+1969-01-20,90.37,90.37,89.37,89.50,2208000,0.24
+1969-01-17,90.50,90.50,89.75,90.37,4060800,0.24
+1969-01-16,91.50,92.37,91.00,91.25,1968000,0.24
+1969-01-15,92.25,92.62,91.50,91.50,3187200,0.24
+1969-01-14,91.25,92.25,90.87,92.25,2688000,0.24
+1969-01-13,90.50,91.75,90.12,91.25,1574400,0.24
+1969-01-10,91.62,91.62,90.50,90.50,2496000,0.24
+1969-01-09,92.00,93.00,91.50,91.87,2947200,0.24
+1969-01-08,92.37,92.87,90.62,92.00,2947200,0.24
+1969-01-07,94.00,94.00,91.00,92.37,4070400,0.24
+1969-01-06,95.75,95.75,93.75,94.37,2697600,0.25
+1969-01-03,95.37,96.25,95.37,95.75,2784000,0.25
+1969-01-02,94.12,95.00,94.12,94.87,2112000,0.25
+1968-12-31,93.50,93.87,93.00,93.87,3292800,0.25
+1968-12-30,94.50,94.87,93.37,93.50,1795200,0.25
+1968-12-27,95.37,95.37,94.50,94.50,2246400,0.25
+1968-12-26,95.12,96.12,95.12,95.37,1766400,0.25
+1968-12-24,95.37,95.75,95.00,95.12,1430400,0.25
+1968-12-23,95.62,96.00,95.00,95.37,2832000,0.25
+1968-12-20,97.25,97.87,95.50,95.62,3446400,0.25
+1968-12-19,95.62,97.25,94.75,97.25,3388800,0.26
+1968-12-17,96.00,96.00,95.00,95.62,2342400,0.25
+1968-12-16,96.50,97.12,96.12,96.12,2035200,0.25
+1968-12-13,95.50,96.87,95.50,96.50,3600000,0.25
+1968-12-12,95.00,96.00,95.00,95.50,4598400,0.25
+1968-12-10,96.75,96.75,93.25,93.25,2121600,0.25
+1968-12-09,98.12,98.12,96.25,96.75,3840000,0.26
+1968-12-06,98.50,99.00,98.25,98.25,2092800,0.26
+1968-12-05,98.75,99.25,97.50,98.50,3888000,0.26
+1968-12-03,99.00,99.12,98.25,98.75,2409600,0.26
+1968-12-02,99.62,99.75,98.75,99.00,1852800,0.26
+1968-11-29,99.37,99.75,98.75,99.62,1584000,0.26
+1968-11-27,99.75,100.37,99.37,99.37,4147200,0.26
+1968-11-26,99.12,99.87,98.75,99.75,4080000,0.26
+1968-11-25,97.87,99.37,97.37,99.12,4502400,0.26
+1968-11-22,97.37,98.00,97.25,97.87,2428800,0.26
+1968-11-21,96.00,97.75,96.00,97.37,3724800,0.26
+1968-11-19,96.25,96.25,95.37,96.00,2265600,0.25
+1968-11-18,96.75,97.37,96.12,96.25,2217600,0.25
+1968-11-15,96.12,98.00,96.12,96.75,3417600,0.25
+1968-11-14,94.62,96.00,94.12,95.75,3292800,0.25
+1968-11-13,94.75,94.87,94.00,94.62,3724800,0.25
+1968-11-12,95.37,95.75,94.50,94.75,2294400,0.25
+1968-11-08,95.37,96.00,94.87,95.37,2505600,0.25
+1968-11-07,94.75,95.87,93.75,95.37,2188800,0.25
+1968-11-06,94.50,95.75,94.50,94.75,4540800,0.25
+1968-11-04,94.12,94.37,93.50,94.37,2918400,0.25
+1968-11-01,95.00,95.75,94.12,94.12,6153600,0.25
+1968-10-31,93.50,95.25,93.50,95.00,6604800,0.25
+1968-10-29,94.00,94.75,93.00,93.00,3427200,0.24
+1968-10-28,95.62,95.62,94.00,94.00,3100800,0.25
+1968-10-25,96.50,96.50,95.25,95.87,4396800,0.25
+1968-10-24,95.50,96.50,94.62,96.50,6816000,0.25
+1968-10-22,97.62,97.62,95.50,95.50,3024000,0.25
+1968-10-21,96.62,98.00,94.87,97.75,5577600,0.26
+1968-10-18,95.25,98.00,95.25,96.62,5798400,0.25
+1968-10-17,94.37,96.75,94.37,94.37,12316800,0.25
+1968-10-15,91.25,93.12,91.25,92.25,5500800,0.24
+1968-10-14,88.62,91.25,88.62,90.25,6124800,0.24
+1968-10-11,88.50,89.00,87.50,88.62,2947200,0.23
+1968-10-10,89.50,89.50,87.37,88.50,4934400,0.23
+1968-10-08,90.50,91.37,90.00,90.62,6211200,0.24
+1968-10-07,89.00,90.75,88.75,90.50,3715200,0.24
+1968-10-04,87.37,89.25,87.37,89.00,3600000,0.23
+1968-10-03,85.50,86.62,85.50,86.62,8083200,0.23
+1968-10-01,85.25,85.62,85.00,85.25,3225600,0.22
+1968-09-30,85.62,86.00,84.50,85.25,4003200,0.22
+1968-09-27,85.25,86.25,85.25,85.62,2409600,0.22
+1968-09-26,86.12,86.25,85.00,85.25,3292800,0.22
+1968-09-24,85.50,86.37,85.12,86.12,6067200,0.23
+1968-09-23,86.12,86.62,85.25,85.50,2812800,0.22
+1968-09-20,86.75,86.75,86.00,86.12,2361600,0.23
+1968-09-19,88.75,88.75,86.62,86.75,3216000,0.23
+1968-09-17,87.25,89.25,86.87,88.75,5548800,0.23
+1968-09-16,86.25,87.25,85.62,87.25,2544000,0.23
+1968-09-13,86.00,86.50,85.50,86.25,2419200,0.23
+1968-09-12,87.00,87.50,85.37,86.00,5664000,0.23
+1968-09-10,86.50,87.25,86.25,87.00,2179200,0.23
+1968-09-09,85.50,88.00,85.50,86.50,4099200,0.23
+1968-09-06,84.75,86.00,84.75,85.12,3321600,0.22
+1968-09-05,83.50,84.62,83.50,84.37,3456000,0.22
+1968-09-04,83.87,84.12,82.75,83.37,3542400,0.22
+1968-09-03,84.12,84.62,83.50,83.87,2390400,0.22
+1968-08-30,84.62,84.62,83.75,84.12,2956800,0.22
+1968-08-29,84.75,85.37,84.00,84.62,3916800,0.22
+1968-08-27,83.25,84.75,83.12,84.75,2438400,0.22
+1968-08-26,83.25,83.62,83.12,83.25,1459200,0.22
+1968-08-23,82.87,83.50,82.75,83.25,2419200,0.22
+1968-08-22,82.25,83.12,82.12,82.87,5136000,0.22
+1968-08-20,82.75,82.87,82.00,82.25,2332800,0.22
+1968-08-19,82.12,83.00,82.00,82.75,2937600,0.22
+1968-08-16,81.50,82.12,81.37,82.12,3561600,0.22
+1968-08-15,81.87,82.25,81.37,81.50,3379200,0.21
+1968-08-13,82.00,82.75,81.87,81.87,2227200,0.21
+1968-08-12,81.50,82.00,81.00,82.00,2985600,0.22
+1968-08-09,80.75,82.00,80.50,81.50,4156800,0.21
+1968-08-08,83.50,83.50,80.25,80.75,6489600,0.21
+1968-08-06,84.25,84.37,83.00,83.50,2342400,0.22
+1968-08-05,83.37,84.50,83.37,84.25,2092800,0.22
+1968-08-02,83.37,83.87,82.62,83.12,2860800,0.22
+1968-08-01,84.37,84.37,83.37,83.37,4569600,0.22
+1968-07-30,83.87,84.37,83.62,84.37,2505600,0.22
+1968-07-29,83.75,84.50,83.75,83.87,4579200,0.22
+1968-07-26,83.37,84.37,83.12,83.75,3062400,0.22
+1968-07-25,83.62,84.50,83.00,83.37,6297600,0.22
+1968-07-23,83.75,84.00,83.25,83.62,4569600,0.22
+1968-07-22,85.62,85.75,83.75,83.75,3724800,0.22
+1968-07-19,85.37,86.00,84.50,85.62,4502400,0.22
+1968-07-18,85.87,86.12,85.12,85.37,5491200,0.22
+1968-07-16,85.87,86.37,85.50,85.87,3638400,0.23
+1968-07-15,86.00,86.87,85.50,85.87,4099200,0.23
+1968-07-12,87.00,87.00,86.00,86.00,5731200,0.23
+1968-07-11,86.87,88.75,86.75,87.37,11548800,0.23
+1968-07-09,86.75,86.87,86.12,86.87,4560000,0.23
+1968-07-08,85.50,87.12,85.50,86.75,5136000,0.23
+1968-07-03,85.50,86.12,85.12,85.50,4262400,0.22
+1968-07-02,85.62,85.87,85.25,85.50,7593600,0.22
+1968-07-01,86.25,86.25,85.50,85.62,2544000,0.22
+1968-06-28,86.25,86.37,85.75,86.25,3302400,0.23
+1968-06-27,86.25,86.87,85.75,86.25,5251200,0.23
+1968-06-25,86.87,86.87,86.00,86.25,5356800,0.23
+1968-06-24,87.25,87.25,86.50,86.87,3225600,0.23
+1968-06-21,87.75,88.37,86.75,87.25,5817600,0.23
+1968-06-20,87.25,89.87,87.25,87.75,4982400,0.23
+1968-06-18,87.87,88.50,86.50,86.75,3686400,0.23
+1968-06-17,88.87,89.25,87.62,87.87,2601600,0.23
+1968-06-14,89.12,89.37,88.50,88.87,3072000,0.23
+1968-06-13,88.75,89.50,88.75,89.12,6057600,0.23
+1968-06-11,88.62,89.37,88.00,88.25,3120000,0.23
+1968-06-10,88.87,90.12,88.62,88.62,3043200,0.23
+1968-06-07,88.87,90.00,88.00,88.87,4137600,0.23
+1968-06-06,89.25,90.25,88.62,88.87,6873600,0.23
+1968-06-05,90.12,91.50,89.25,89.25,5001600,0.23
+1968-06-04,90.25,90.87,89.62,90.12,3628800,0.24
+1968-06-03,88.75,90.25,88.75,90.25,1795200,0.24
+1968-05-31,88.12,90.00,88.12,88.12,2956800,0.23
+1968-05-29,87.75,88.25,86.75,88.00,2736000,0.23
+1968-05-28,87.37,88.50,87.37,87.75,3763200,0.23
+1968-05-27,88.25,88.50,87.25,87.25,2380800,0.23
+1968-05-24,87.25,88.37,87.25,88.25,5654400,0.23
+1968-05-23,86.75,87.50,86.50,86.87,3772800,0.23
+1968-05-22,88.75,89.00,86.62,86.75,3331200,0.23
+1968-05-21,89.50,90.00,88.25,88.75,4492800,0.23
+1968-05-20,90.75,90.75,89.50,89.50,3254400,0.23
+1968-05-17,91.75,91.75,90.50,90.87,1536000,0.24
+1968-05-16,90.75,93.00,90.62,92.25,1766400,0.24
+1968-05-15,90.00,91.00,90.00,90.75,2947200,0.24
+1968-05-14,91.12,91.12,89.87,89.87,2918400,0.23
+1968-05-13,91.50,91.75,90.75,91.25,2227200,0.24
+1968-05-10,91.37,92.25,91.00,91.50,1977600,0.24
+1968-05-09,92.00,92.00,90.50,91.37,2160000,0.24
+1968-05-08,92.50,92.75,91.62,92.00,1680000,0.24
+1968-05-07,93.62,93.62,92.12,92.50,2131200,0.24
+1968-05-06,94.00,94.00,93.25,93.62,1392000,0.24
+1968-05-03,95.12,97.75,94.25,94.50,3676800,0.25
+1968-05-02,93.62,95.37,93.25,95.12,1516800,0.25
+1968-05-01,95.87,96.00,93.12,93.62,2928000,0.24
+1968-04-30,96.00,96.62,95.62,95.87,1267200,0.25
+1968-04-29,95.37,96.00,94.12,96.00,1593600,0.25
+1968-04-26,93.37,95.87,93.37,95.37,1584000,0.25
+1968-04-25,92.75,94.37,92.75,93.37,2121600,0.24
+1968-04-24,92.12,92.87,92.12,92.50,2092800,0.24
+1968-04-23,91.62,92.50,91.62,91.62,2169600,0.24
+1968-04-22,92.62,92.62,91.25,91.62,2572800,0.24
+1968-04-19,94.50,94.75,92.62,93.62,2755200,0.24
+1968-04-18,93.75,95.62,93.50,94.50,2160000,0.25
+1968-04-17,93.25,93.75,92.50,93.75,1977600,0.24
+1968-04-16,91.00,93.25,90.37,93.25,7065600,0.24
+1968-04-15,92.12,92.12,90.75,91.00,3897600,0.24
+1968-04-11,91.62,92.87,91.00,92.62,3235200,0.24
+1968-04-10,91.50,93.00,91.50,91.62,5836800,0.24
+1968-04-08,89.25,90.25,89.25,90.00,1411200,0.23
+1968-04-05,90.00,90.62,89.00,89.25,2332800,0.23
+1968-04-04,89.62,90.50,89.12,90.00,2515200,0.23
+1968-04-03,89.00,90.50,89.00,89.62,4694400,0.23
+1968-04-02,89.75,89.75,88.37,89.00,2668800,0.23
+1968-04-01,87.75,90.00,87.75,89.75,4147200,0.23
+1968-03-29,85.50,86.50,85.12,86.37,2035200,0.22
+1968-03-28,86.00,86.25,85.12,85.50,2006400,0.22
+1968-03-27,85.87,86.62,85.87,86.00,1670400,0.22
+1968-03-26,85.62,85.75,85.12,85.25,1632000,0.22
+1968-03-25,85.87,85.87,85.00,85.62,2083200,0.22
+1968-03-22,86.87,87.50,86.00,86.37,2140800,0.22
+1968-03-21,87.37,87.62,86.87,86.87,1526400,0.23
+1968-03-20,86.75,87.37,86.50,87.37,1200000,0.23
+1968-03-19,87.50,87.50,86.75,86.75,2582400,0.23
+1968-03-18,88.37,90.00,87.25,87.50,2870400,0.23
+1968-03-15,86.62,89.50,86.62,88.37,1872000,0.23
+1968-03-14,87.50,87.50,86.50,86.62,1622400,0.23
+1968-03-13,88.12,88.37,87.37,87.62,1920000,0.23
+1968-03-12,88.00,88.50,87.00,88.12,1804800,0.23
+1968-03-11,87.00,88.50,87.00,88.00,1680000,0.23
+1968-03-08,87.12,87.50,86.37,86.62,1795200,0.23
+1968-03-07,87.50,87.87,86.25,87.12,1737600,0.23
+1968-03-06,86.12,87.50,86.12,87.50,2764800,0.23
+1968-03-05,85.12,86.50,85.12,86.00,2025600,0.22
+1968-03-04,87.25,87.25,84.75,84.75,3091200,0.22
+1968-03-01,87.00,87.62,87.00,87.25,1228800,0.23
+1968-02-29,87.00,87.50,86.75,86.87,2188800,0.23
+1968-02-28,87.75,88.25,86.75,87.00,2496000,0.22
+1968-02-27,86.75,87.75,86.00,87.75,2409600,0.23
+1968-02-26,87.87,87.87,86.12,86.75,2044800,0.22
+1968-02-23,87.75,89.75,87.62,88.00,4876800,0.23
+1968-02-21,87.25,88.00,87.00,87.75,2812800,0.23
+1968-02-20,86.62,87.75,86.50,87.25,1795200,0.23
+1968-02-19,87.75,87.75,86.50,86.62,1814400,0.22
+1968-02-16,87.87,88.25,87.00,87.75,2313600,0.23
+1968-02-15,88.00,88.25,87.62,87.87,2112000,0.23
+1968-02-14,87.00,88.37,86.50,88.00,2707200,0.23
+1968-02-13,87.75,88.00,87.00,87.00,2371200,0.22
+1968-02-09,88.50,89.00,87.12,87.75,3561600,0.23
+1968-02-08,89.62,90.00,88.50,88.50,2102400,0.23
+1968-02-07,89.87,89.87,88.87,89.62,2016000,0.23
+1968-02-06,89.75,90.37,89.75,90.00,1881600,0.23
+1968-02-05,90.87,90.87,89.00,89.37,1209600,0.23
+1968-02-02,89.75,91.37,89.75,90.87,1929600,0.23
+1968-02-01,87.87,89.75,87.62,89.37,2150400,0.23
+1968-01-31,89.50,89.50,87.25,87.87,3177600,0.23
+1968-01-30,91.00,91.12,89.75,89.75,2169600,0.23
+1968-01-29,90.87,91.37,90.62,91.00,1584000,0.24
+1968-01-26,91.00,91.75,90.62,90.87,1814400,0.23
+1968-01-25,92.25,92.25,90.62,91.00,3100800,0.24
+1968-01-24,91.75,92.37,91.50,92.25,1459200,0.24
+1968-01-23,92.62,93.00,91.50,91.75,2851200,0.24
+1968-01-22,93.37,93.50,92.50,92.62,2361600,0.24
+1968-01-19,93.00,95.00,93.00,93.37,2851200,0.24
+1968-01-18,93.62,95.00,92.87,93.00,2716800,0.24
+1968-01-17,93.87,93.87,92.87,93.62,3369600,0.24
+1968-01-16,95.37,95.75,93.75,94.25,1651200,0.24
+1968-01-15,95.37,95.62,94.12,95.37,2294400,0.25
+1968-01-12,97.12,97.12,94.62,95.37,2131200,0.25
+1968-01-11,98.87,99.62,97.25,97.25,1958400,0.25
+1968-01-10,99.00,99.75,98.37,98.87,1843200,0.26
+1968-01-09,98.75,100.00,98.75,99.00,2380800,0.26
+1968-01-08,96.50,98.50,96.50,98.00,1920000,0.25
+1968-01-05,95.25,96.50,95.25,96.00,1641600,0.25
+1968-01-04,95.87,96.25,94.62,95.00,2592000,0.25
+1968-01-03,95.62,97.87,95.50,95.87,2332800,0.25
+1968-01-02,96.00,96.00,95.12,95.62,1526400,0.25
+1967-12-29,95.00,96.00,95.00,96.00,5251200,0.25
+1967-12-28,92.75,93.62,92.62,93.50,3571200,0.24
+1967-12-27,95.00,95.50,92.25,92.75,4012800,0.24
+1967-12-26,95.37,95.75,94.75,95.00,2438400,0.25
+1967-12-22,95.87,95.87,95.12,95.37,2592000,0.25
+1967-12-21,95.75,96.00,95.50,95.87,2342400,0.25
+1967-12-20,95.50,95.87,95.00,95.75,3446400,0.25
+1967-12-19,95.87,96.00,94.75,95.50,3254400,0.25
+1967-12-18,96.25,96.87,95.00,95.87,4732800,0.25
+1967-12-15,97.50,97.75,95.87,96.25,3916800,0.25
+1967-12-14,98.25,99.00,97.50,97.50,3369600,0.25
+1967-12-13,96.87,98.25,96.75,98.25,2716800,0.25
+1967-12-12,98.50,98.87,96.50,96.87,2438400,0.25
+1967-12-11,100.37,101.12,98.25,98.50,2150400,0.25
+1967-12-08,103.00,103.00,100.00,100.37,4540800,0.26
+1967-12-07,104.00,104.25,103.00,103.25,2006400,0.27
+1967-12-06,103.75,104.50,103.50,104.00,1555200,0.27
+1967-12-05,103.62,104.75,103.12,103.75,1372800,0.27
+1967-12-04,103.87,103.87,102.25,103.62,4032000,0.27
+1967-12-01,104.12,104.37,103.25,103.87,1315200,0.27
+1967-11-30,106.87,106.87,104.12,104.12,1670400,0.27
+1967-11-29,106.25,108.00,106.25,107.00,1939200,0.27
+1967-11-28,104.62,106.00,104.37,106.00,2611200,0.27
+1967-11-27,104.37,105.87,104.37,104.62,2582400,0.27
+1967-11-24,104.75,104.75,102.12,104.00,2899200,0.27
+1967-11-22,104.00,105.00,103.37,104.75,2140800,0.27
+1967-11-21,101.25,104.00,101.25,104.00,2620800,0.27
+1967-11-20,101.37,101.37,98.37,100.75,2592000,0.26
+1967-11-17,102.87,102.87,101.12,101.50,2083200,0.26
+1967-11-16,99.25,102.87,99.25,102.87,3254400,0.26
+1967-11-15,98.50,99.00,97.37,99.00,1843200,0.25
+1967-11-14,100.75,101.00,98.00,98.50,2438400,0.25
+1967-11-13,102.62,103.62,100.50,100.75,1833600,0.26
+1967-11-10,101.75,103.00,101.75,102.62,2448000,0.26
+1967-11-09,99.87,102.00,99.75,101.75,1804800,0.26
+1967-11-08,100.75,103.50,99.87,99.87,2448000,0.26
+1967-11-06,100.00,101.00,99.00,100.75,2611200,0.26
+1967-11-03,100.37,101.50,100.00,100.00,1555200,0.26
+1967-11-02,100.50,102.50,100.37,100.37,3360000,0.26
+1967-11-01,105.62,105.62,100.25,100.50,3840000,0.26
+1967-10-31,107.50,107.50,106.00,106.00,1545600,0.27
+1967-10-30,109.25,109.50,107.87,108.25,1094400,0.28
+1967-10-27,110.25,110.50,109.12,109.25,2323200,0.28
+1967-10-26,108.62,110.50,108.62,110.25,2956800,0.28
+1967-10-25,108.12,108.62,106.25,108.25,3600000,0.28
+1967-10-24,107.62,109.25,107.50,108.12,1795200,0.28
+1967-10-23,107.25,107.87,105.75,107.62,1440000,0.28
+1967-10-20,107.62,107.87,107.00,107.25,1046400,0.28
+1967-10-19,108.87,110.50,107.62,107.62,1315200,0.28
+1967-10-18,108.50,108.87,106.62,108.87,1574400,0.28
+1967-10-17,106.75,108.50,106.75,108.50,1660800,0.28
+1967-10-16,108.50,108.50,106.12,106.75,1401600,0.27
+1967-10-13,106.87,109.00,105.50,108.62,2342400,0.28
+1967-10-12,109.62,109.62,106.87,106.87,1142400,0.27
+1967-10-11,110.25,110.75,109.75,109.75,729600,0.28
+1967-10-10,111.37,111.87,110.25,110.25,1776000,0.28
+1967-10-09,112.75,112.75,110.25,111.37,1660800,0.29
+1967-10-06,113.87,113.87,112.75,112.75,979200,0.29
+1967-10-05,114.87,114.87,113.75,114.12,1113600,0.29
+1967-10-04,115.12,115.87,114.50,114.87,2121600,0.30
+1967-10-03,112.12,115.50,112.00,115.12,2620800,0.30
+1967-10-02,112.12,112.62,111.87,112.12,1065600,0.29
+1967-09-29,112.00,113.00,112.00,112.12,1084800,0.29
+1967-09-28,111.75,112.75,111.75,111.87,1248000,0.29
+1967-09-27,109.75,112.25,109.75,111.50,1257600,0.29
+1967-09-26,112.62,113.50,109.00,109.50,1651200,0.28
+1967-09-25,113.87,114.12,112.62,112.62,988800,0.29
+1967-09-22,112.62,113.87,112.62,113.87,1344000,0.29
+1967-09-21,113.87,114.37,112.62,112.62,1699200,0.29
+1967-09-20,114.87,114.87,113.75,113.87,1190400,0.29
+1967-09-19,115.25,115.25,114.00,114.87,2745600,0.30
+1967-09-18,113.87,115.50,113.62,115.37,1776000,0.30
+1967-09-15,111.87,114.00,111.62,113.87,1008000,0.29
+1967-09-14,111.75,113.37,111.75,111.87,1315200,0.29
+1967-09-13,111.75,112.87,111.75,111.75,1152000,0.29
+1967-09-12,113.00,113.25,111.50,111.50,998400,0.29
+1967-09-11,112.37,113.87,112.37,113.00,2025600,0.29
+1967-09-08,110.50,112.87,110.50,112.12,5011200,0.29
+1967-09-07,108.12,110.37,108.12,110.37,1929600,0.28
+1967-09-06,108.12,108.50,107.00,108.12,1584000,0.28
+1967-09-05,108.37,108.87,108.00,108.12,998400,0.28
+1967-09-01,109.12,109.12,108.25,108.37,1315200,0.28
+1967-08-31,109.50,110.50,109.00,109.25,4358400,0.28
+1967-08-30,107.75,109.62,107.25,109.50,1459200,0.28
+1967-08-29,109.25,109.25,107.75,107.75,1344000,0.28
+1967-08-28,108.25,110.25,108.00,109.37,4204800,0.28
+1967-08-25,107.50,108.25,107.00,108.25,3062400,0.28
+1967-08-24,106.50,107.50,106.50,107.50,1708800,0.28
+1967-08-23,106.25,106.25,105.62,106.25,1334400,0.27
+1967-08-22,106.12,107.37,106.12,106.37,2294400,0.27
+1967-08-21,105.87,106.37,105.75,106.12,1574400,0.27
+1967-08-18,105.37,106.75,105.12,105.87,1392000,0.27
+1967-08-17,104.00,105.37,104.00,105.37,1824000,0.27
+1967-08-16,103.25,103.75,102.62,103.37,1382400,0.27
+1967-08-15,103.25,103.87,102.62,103.25,2284800,0.27
+1967-08-14,104.87,104.87,101.25,103.25,2332800,0.27
+1967-08-11,106.87,107.00,104.50,105.00,3254400,0.27
+1967-08-10,107.12,107.25,106.75,106.87,1852800,0.27
+1967-08-09,107.00,107.37,106.75,107.12,1334400,0.28
+1967-08-08,106.75,107.00,106.50,107.00,1526400,0.27
+1967-08-07,107.00,107.25,106.50,106.75,1536000,0.27
+1967-08-04,107.00,107.50,106.87,107.00,1622400,0.27
+1967-08-03,107.75,107.75,106.25,107.00,3638400,0.27
+1967-08-02,108.37,109.37,108.00,108.00,2707200,0.28
+1967-08-01,108.00,108.50,107.50,108.37,2208000,0.28
+1967-07-31,106.37,108.75,106.37,108.00,2870400,0.28
+1967-07-28,105.12,106.25,105.12,106.12,3676800,0.27
+1967-07-27,103.00,105.62,102.75,104.62,3494400,0.27
+1967-07-26,102.50,103.25,102.37,103.00,1728000,0.26
+1967-07-25,103.25,103.62,101.37,102.50,3158400,0.26
+1967-07-24,104.12,104.12,102.00,103.25,2985600,0.26
+1967-07-21,103.37,105.75,103.37,104.75,4790400,0.27
+1967-07-20,99.50,102.25,98.50,102.25,3177600,0.26
+1967-07-19,100.50,100.50,99.37,99.50,4262400,0.26
+1967-07-18,97.12,102.37,96.87,101.75,6739200,0.26
+1967-07-17,97.25,98.87,96.50,97.12,4838400,0.25
+1967-07-14,93.12,97.25,93.12,97.25,7478400,0.25
+1967-07-13,90.12,91.00,90.12,90.50,1958400,0.23
+1967-07-12,88.25,89.50,88.25,89.25,1776000,0.23
+1967-07-11,86.00,88.00,86.00,87.75,2496000,0.23
+1967-07-10,86.25,87.25,85.75,85.75,2640000,0.22
+1967-07-07,86.87,87.25,85.87,86.25,2592000,0.22
+1967-07-06,86.87,87.12,86.37,86.87,2380800,0.22
+1967-07-05,86.75,87.50,86.62,86.87,3628800,0.22
+1967-07-03,86.87,87.25,86.50,86.75,1344000,0.22
+1967-06-30,86.62,87.75,86.50,86.87,1459200,0.22
+1967-06-29,87.75,87.87,86.25,86.62,3206400,0.22
+1967-06-28,89.00,89.12,87.50,87.75,2505600,0.23
+1967-06-27,86.87,89.25,86.87,89.00,1910400,0.23
+1967-06-26,89.50,90.50,86.25,86.50,2083200,0.22
+1967-06-23,88.62,89.50,88.62,89.50,2716800,0.23
+1967-06-22,85.75,86.75,85.75,86.62,1737600,0.22
+1967-06-21,87.25,87.25,85.25,85.37,1843200,0.22
+1967-06-20,88.37,88.37,86.87,87.25,2092800,0.22
+1967-06-19,89.00,89.00,88.12,88.37,1574400,0.23
+1967-06-16,88.12,90.00,88.12,89.00,1411200,0.23
+1967-06-15,88.75,89.37,87.50,88.00,1612800,0.23
+1967-06-14,90.75,91.50,88.25,88.75,2265600,0.23
+1967-06-13,87.50,91.00,87.50,90.75,3734400,0.23
+1967-06-12,85.62,88.12,85.50,87.37,1641600,0.22
+1967-06-09,85.75,86.25,85.25,85.62,1536000,0.22
+1967-06-08,85.25,85.75,84.12,85.75,2236800,0.22
+1967-06-07,85.25,87.00,84.37,85.25,4070400,0.22
+1967-06-06,84.12,85.62,84.12,85.25,3907200,0.22
+1967-06-05,85.00,85.37,83.75,84.12,2678400,0.21
+1967-06-02,85.75,86.50,84.62,85.00,2150400,0.22
+1967-06-01,86.00,87.37,85.37,85.75,2716800,0.22
+1967-05-31,86.62,86.62,85.50,86.00,1248000,0.22
+1967-05-29,88.00,88.00,86.25,86.87,1344000,0.22
+1967-05-26,87.50,88.37,87.25,88.25,1180800,0.22
+1967-05-25,87.00,88.00,86.87,87.50,1420800,0.22
+1967-05-24,88.75,88.75,86.12,87.00,2112000,0.22
+1967-05-23,89.12,89.12,88.00,89.00,3580800,0.23
+1967-05-22,89.37,89.37,87.37,89.12,2774400,0.23
+1967-05-19,89.50,89.87,89.12,89.50,1593600,0.23
+1967-05-18,89.12,89.87,88.62,89.50,1776000,0.23
+1967-05-17,90.00,90.37,89.00,89.12,2505600,0.23
+1967-05-16,89.62,90.25,89.50,90.00,1632000,0.23
+1967-05-15,91.12,91.37,89.50,89.62,4483200,0.23
+1967-05-12,92.62,92.62,91.12,91.12,3840000,0.23
+1967-05-11,91.37,92.87,91.37,92.87,1708800,0.24
+1967-05-10,91.12,92.00,90.25,91.12,2870400,0.23
+1967-05-09,91.87,93.25,91.12,91.12,3158400,0.23
+1967-05-08,92.50,92.62,91.62,91.87,1536000,0.23
+1967-05-05,92.25,93.00,91.62,92.50,2534400,0.24
+1967-05-04,92.75,92.75,91.50,92.25,2678400,0.23
+1967-05-03,93.00,93.25,92.25,93.00,2160000,0.24
+1967-05-02,94.25,94.25,92.87,93.00,2918400,0.24
+1967-05-01,94.87,95.00,94.12,94.50,2121600,0.24
+1967-04-28,94.62,95.00,94.62,94.87,3014400,0.24
+1967-04-27,93.87,94.37,93.62,94.37,1622400,0.24
+1967-04-26,93.75,94.00,93.12,93.87,4224000,0.24
+1967-04-25,94.00,94.00,92.75,93.75,2736000,0.24
+1967-04-24,94.87,95.00,94.25,94.87,4080000,0.24
+1967-04-21,93.00,94.87,93.00,94.87,4531200,0.24
+1967-04-20,91.62,93.25,91.62,93.00,3945600,0.24
+1967-04-19,92.25,92.62,91.12,91.37,2467200,0.23
+1967-04-18,92.00,92.75,91.37,92.25,4905600,0.23
+1967-04-17,90.25,93.00,89.62,92.00,3849600,0.23
+1967-04-14,87.25,90.37,87.12,90.25,5654400,0.23
+1967-04-13,85.00,88.12,84.75,87.25,5136000,0.22
+1967-04-12,85.50,85.62,84.50,85.00,2342400,0.22
+1967-04-11,84.62,86.25,84.62,85.50,2428800,0.22
+1967-04-10,85.37,85.37,84.37,84.50,2947200,0.22
+1967-04-07,86.25,86.87,85.50,85.87,2092800,0.22
+1967-04-06,86.00,87.25,86.00,86.25,3475200,0.22
+1967-04-05,84.87,86.37,84.87,85.87,2889600,0.22
+1967-04-04,84.25,84.87,83.75,84.87,2976000,0.22
+1967-04-03,84.87,85.25,83.75,84.25,2611200,0.21
+1967-03-31,85.25,85.25,84.50,84.87,4838400,0.22
+1967-03-30,85.62,86.00,85.12,85.37,2630400,0.22
+1967-03-29,86.50,86.50,85.25,85.62,2956800,0.22
+1967-03-28,86.87,87.37,85.87,86.75,4617600,0.22
+1967-03-27,87.62,87.62,86.50,86.87,2524800,0.22
+1967-03-23,88.87,88.87,87.25,88.00,3542400,0.22
+1967-03-22,89.25,89.50,88.50,89.00,2976000,0.23
+1967-03-21,92.12,92.12,89.12,89.25,1996800,0.23
+1967-03-20,92.50,92.50,91.12,92.12,3340800,0.23
+1967-03-17,94.12,94.12,92.25,93.00,1785600,0.24
+1967-03-16,92.37,94.25,92.25,94.12,3465600,0.24
+1967-03-15,91.37,92.75,91.37,92.37,2764800,0.24
+1967-03-14,90.37,91.12,89.00,91.12,2064000,0.23
+1967-03-13,90.50,91.25,90.12,90.37,2553600,0.23
+1967-03-10,90.37,92.37,90.25,90.50,5289600,0.23
+1967-03-09,88.75,90.37,88.00,90.37,5260800,0.23
+1967-03-08,88.00,89.25,88.00,88.75,2016000,0.23
+1967-03-07,87.25,87.87,86.00,87.25,1987200,0.22
+1967-03-06,88.00,89.37,87.25,87.25,2649600,0.22
+1967-03-03,87.75,88.25,86.75,88.00,2390400,0.22
+1967-03-02,86.50,88.25,86.25,87.75,3312000,0.22
+1967-03-01,86.25,87.00,85.12,86.50,3465600,0.22
+1967-02-28,85.87,87.00,85.12,86.25,2380800,0.22
+1967-02-27,86.00,87.37,84.75,85.87,2822400,0.22
+1967-02-24,85.50,86.87,85.12,86.00,2496000,0.22
+1967-02-23,82.87,85.50,82.87,85.50,3638400,0.22
+1967-02-21,83.12,83.25,82.50,82.87,3129600,0.21
+1967-02-20,84.50,84.50,83.00,83.12,5212800,0.21
+1967-02-17,85.50,85.87,84.75,84.87,3772800,0.21
+1967-02-16,87.12,87.25,85.50,85.50,3638400,0.22
+1967-02-15,87.12,87.87,86.87,87.12,3072000,0.22
+1967-02-14,87.00,87.75,86.75,87.12,4022400,0.22
+1967-02-13,88.37,88.50,87.00,87.00,1574400,0.22
+1967-02-10,87.00,88.62,86.62,88.37,3340800,0.22
+1967-02-09,89.12,89.50,87.00,87.00,2812800,0.22
+1967-02-08,89.37,90.37,89.12,89.12,2438400,0.23
+1967-02-07,89.87,90.00,89.25,89.37,1430400,0.23
+1967-02-06,89.75,90.25,89.37,89.87,2592000,0.23
+1967-02-03,89.37,90.00,89.37,89.75,3004800,0.23
+1967-02-02,88.00,89.37,88.00,89.25,1968000,0.23
+1967-02-01,87.87,90.37,87.87,88.00,2851200,0.22
+1967-01-31,88.12,88.62,87.87,87.87,2707200,0.22
+1967-01-30,88.75,88.87,88.12,88.12,2899200,0.22
+1967-01-27,88.75,89.12,88.25,88.75,1680000,0.22
+1967-01-26,88.62,91.50,88.37,88.75,2764800,0.22
+1967-01-25,87.87,89.25,87.87,88.62,3225600,0.22
+1967-01-24,88.62,88.62,87.12,87.50,2755200,0.22
+1967-01-23,88.75,90.00,88.37,88.75,2515200,0.22
+1967-01-20,88.62,89.12,88.12,88.75,2899200,0.22
+1967-01-19,88.75,89.37,88.50,88.62,2323200,0.22
+1967-01-18,88.75,89.25,88.12,88.75,3753600,0.22
+1967-01-17,87.37,88.75,87.12,88.75,2179200,0.22
+1967-01-16,87.12,88.37,87.12,87.37,2918400,0.22
+1967-01-13,86.62,87.37,85.75,87.00,1910400,0.22
+1967-01-12,86.25,89.00,86.12,86.62,2851200,0.22
+1967-01-11,85.75,87.37,84.62,86.25,2976000,0.22
+1967-01-10,86.25,86.62,84.62,85.75,2736000,0.22
+1967-01-09,87.75,87.75,85.75,86.25,5088000,0.22
+1967-01-06,89.12,89.37,87.50,88.00,2467200,0.22
+1967-01-05,89.25,89.87,88.62,89.12,1612800,0.23
+1967-01-04,89.00,89.50,88.50,89.25,1833600,0.23
+1967-01-03,89.00,91.37,89.00,89.00,2774400,0.22
+1966-12-30,88.37,89.50,88.12,88.50,1459200,0.22
+1966-12-29,86.25,88.37,86.12,88.37,2227200,0.22
+1966-12-28,85.62,87.25,85.25,86.25,3177600,0.22
+1966-12-27,86.37,86.62,84.25,85.62,5625600,0.22
+1966-12-23,87.87,87.87,86.00,86.37,2889600,0.22
+1966-12-22,88.37,88.87,87.00,87.87,4598400,0.22
+1966-12-21,88.50,88.50,87.37,88.37,2342400,0.22
+1966-12-20,89.00,89.00,87.37,88.75,3168000,0.22
+1966-12-19,91.25,91.25,88.50,89.87,4665600,0.23
+1966-12-16,94.12,94.12,93.00,93.50,2198400,0.24
+1966-12-15,96.87,97.12,94.12,94.50,2006400,0.24
+1966-12-14,97.00,97.37,96.50,96.87,1219200,0.24
+1966-12-13,98.00,98.62,97.00,97.00,1622400,0.24
+1966-12-12,97.75,99.00,97.75,98.00,1516800,0.25
+1966-12-09,98.50,98.75,97.50,97.50,1747200,0.25
+1966-12-08,98.12,99.00,98.12,98.50,1382400,0.25
+1966-12-07,98.75,99.25,98.00,98.00,2016000,0.25
+1966-12-06,99.87,100.12,98.75,98.75,2438400,0.25
+1966-12-05,98.37,99.87,98.25,99.87,1910400,0.25
+1966-12-02,98.12,98.75,97.62,98.37,1478400,0.25
+1966-12-01,98.00,99.25,97.25,98.12,1651200,0.25
+1966-11-30,98.00,98.50,96.75,98.00,1622400,0.25
+1966-11-29,99.37,99.62,97.75,98.00,1507200,0.25
+1966-11-28,97.37,99.75,97.37,99.37,1536000,0.25
+1966-11-25,97.00,97.75,96.62,97.25,2198400,0.24
+1966-11-23,97.50,97.87,96.62,97.00,2179200,0.24
+1966-11-22,96.62,97.50,95.62,97.50,1843200,0.24
+1966-11-21,97.12,97.12,95.50,96.62,2764800,0.24
+1966-11-18,97.37,97.87,97.37,97.50,1920000,0.24
+1966-11-17,97.00,97.75,96.25,97.37,1228800,0.24
+1966-11-16,97.62,98.00,97.00,97.00,1612800,0.24
+1966-11-15,97.25,97.87,96.00,97.62,1478400,0.24
+1966-11-14,98.25,98.37,96.62,97.25,1353600,0.24
+1966-11-11,96.50,98.25,96.50,98.25,2361600,0.25
+1966-11-10,96.25,97.25,96.25,96.50,1516800,0.24
+1966-11-09,95.75,96.37,95.00,96.00,1977600,0.24
+1966-11-07,97.00,97.12,95.50,95.75,1334400,0.24
+1966-11-04,96.87,97.50,95.25,97.00,1910400,0.24
+1966-11-03,97.12,97.87,96.00,96.87,1622400,0.24
+1966-11-02,97.12,98.50,97.12,97.12,2006400,0.24
+1966-11-01,95.37,96.50,95.37,96.50,1507200,0.24
+1966-10-31,95.00,95.37,94.37,95.37,1248000,0.24
+1966-10-28,95.87,96.50,94.62,95.00,1747200,0.24
+1966-10-27,95.12,96.25,95.12,95.87,1920000,0.24
+1966-10-26,93.87,95.75,93.87,95.12,1536000,0.24
+1966-10-25,93.75,93.75,92.87,93.50,1872000,0.23
+1966-10-24,93.00,95.00,93.00,94.25,2208000,0.24
+1966-10-21,92.37,93.37,92.12,93.00,1929600,0.23
+1966-10-20,93.00,93.37,92.25,92.37,1756800,0.23
+1966-10-19,92.62,94.25,92.62,93.00,4291200,0.23
+1966-10-18,89.50,92.37,89.50,92.37,1987200,0.23
+1966-10-17,88.00,89.37,88.00,88.62,2313600,0.22
+1966-10-14,88.62,89.25,86.87,87.00,1507200,0.22
+1966-10-13,89.37,90.25,88.12,88.62,2448000,0.22
+1966-10-12,87.62,89.50,86.87,89.37,2256000,0.22
+1966-10-11,87.50,89.62,87.50,87.62,2534400,0.22
+1966-10-10,85.37,87.25,83.75,87.25,2246400,0.22
+1966-10-07,85.00,86.62,85.00,85.37,2467200,0.21
+1966-10-06,84.75,85.75,84.37,84.37,1843200,0.21
+1966-10-05,85.25,86.50,84.75,84.75,1526400,0.21
+1966-10-04,83.50,85.25,82.75,85.25,3139200,0.21
+1966-10-03,85.00,85.75,83.50,83.50,1862400,0.21
+1966-09-30,84.37,85.62,83.12,85.00,2304000,0.21
+1966-09-29,84.62,84.87,83.37,84.37,2256000,0.21
+1966-09-28,87.75,87.75,83.75,84.62,4886400,0.21
+1966-09-27,86.50,88.12,86.50,87.75,2275200,0.22
+1966-09-26,88.00,88.00,86.12,86.12,1977600,0.22
+1966-09-23,88.00,88.87,88.00,88.25,1440000,0.22
+1966-09-22,87.25,88.50,85.75,87.87,2064000,0.22
+1966-09-21,88.87,88.87,87.25,87.25,2428800,0.22
+1966-09-20,90.00,90.75,89.25,89.25,1756800,0.22
+1966-09-19,88.75,90.00,88.50,90.00,1824000,0.23
+1966-09-16,89.00,89.75,88.50,88.75,1891200,0.22
+1966-09-15,87.87,89.75,87.87,89.00,3081600,0.22
+1966-09-14,84.00,87.75,84.00,87.75,4176000,0.22
+1966-09-13,83.75,84.62,83.25,83.87,3590400,0.21
+1966-09-12,81.25,83.75,81.25,83.75,4128000,0.21
+1966-09-09,81.50,81.87,81.00,81.00,2179200,0.20
+1966-09-08,82.00,82.37,80.00,81.50,5884800,0.20
+1966-09-07,83.75,83.75,81.62,82.00,3312000,0.20
+1966-09-06,84.25,84.62,83.50,83.75,1353600,0.21
+1966-09-02,85.75,85.87,83.87,84.25,3868800,0.21
+1966-09-01,85.00,86.00,84.62,85.75,2265600,0.21
+1966-08-31,85.87,86.87,84.62,85.00,3187200,0.21
+1966-08-30,85.00,87.75,83.50,85.87,5184000,0.21
+1966-08-29,86.62,86.62,85.00,85.00,3609600,0.21
+1966-08-26,87.87,88.00,86.00,86.62,2659200,0.22
+1966-08-25,89.00,89.87,87.75,87.87,2016000,0.22
+1966-08-24,87.12,89.12,87.12,89.00,2169600,0.22
+1966-08-23,85.25,87.75,85.12,86.50,3369600,0.22
+1966-08-22,88.00,88.00,85.25,85.25,3792000,0.21
+1966-08-19,89.25,91.00,88.00,88.00,3235200,0.22
+1966-08-18,89.87,89.87,87.87,89.25,3724800,0.22
+1966-08-17,90.25,90.37,89.12,90.00,2716800,0.22
+1966-08-16,92.00,92.00,90.25,90.25,2275200,0.22
+1966-08-15,94.75,95.25,93.62,93.75,1152000,0.23
+1966-08-12,94.50,94.75,92.50,94.75,1286400,0.24
+1966-08-11,94.50,94.50,93.50,94.50,1238400,0.24
+1966-08-10,96.37,96.87,94.50,94.50,1344000,0.24
+1966-08-09,96.00,97.00,96.00,96.37,1238400,0.24
+1966-08-08,94.75,96.00,94.62,96.00,1785600,0.24
+1966-08-05,94.75,96.62,94.75,94.75,1910400,0.24
+1966-08-04,94.12,95.00,93.50,94.50,1747200,0.24
+1966-08-03,92.87,94.50,92.75,94.12,1948800,0.23
+1966-08-02,92.50,94.37,92.00,92.87,2112000,0.23
+1966-08-01,93.62,93.62,92.25,92.50,2352000,0.23
+1966-07-29,98.25,98.25,95.00,95.50,2044800,0.24
+1966-07-28,99.50,99.75,98.12,98.25,1219200,0.24
+1966-07-27,99.50,100.75,99.50,99.50,1728000,0.25
+1966-07-26,98.50,99.87,98.50,99.00,2025600,0.25
+1966-07-25,101.37,102.25,97.75,98.00,5798400,0.24
+1966-07-22,103.87,104.37,101.12,101.37,1526400,0.25
+1966-07-21,104.25,105.12,103.75,103.87,1305600,0.26
+1966-07-20,106.50,107.00,104.12,104.25,1478400,0.26
+1966-07-19,106.75,107.00,105.87,106.50,1171200,0.27
+1966-07-18,106.50,107.00,105.75,106.75,1209600,0.27
+1966-07-15,105.75,107.00,105.50,106.50,1132800,0.27
+1966-07-14,105.75,106.62,105.12,105.75,998400,0.26
+1966-07-13,105.62,106.00,105.12,105.75,1430400,0.26
+1966-07-12,109.37,109.37,105.62,105.62,1123200,0.26
+1966-07-11,109.00,109.75,109.00,109.62,1248000,0.27
+1966-07-08,108.37,109.12,108.25,108.75,787200,0.27
+1966-07-07,109.25,110.75,108.25,108.37,1372800,0.27
+1966-07-06,106.25,109.87,105.75,109.25,1353600,0.27
+1966-07-05,106.25,106.75,105.50,106.25,825600,0.26
+1966-07-01,106.25,107.00,106.25,106.25,1478400,0.26
+1966-06-30,107.00,107.00,105.87,106.12,1411200,0.26
+1966-06-29,109.12,109.12,107.25,107.75,1593600,0.27
+1966-06-28,113.50,113.50,109.12,109.50,1756800,0.27
+1966-06-27,114.25,115.25,114.25,114.50,1824000,0.29
+1966-06-24,112.50,114.25,112.37,113.87,892800,0.28
+1966-06-23,113.00,114.00,112.50,112.50,1555200,0.28
+1966-06-22,112.37,113.37,112.12,113.00,1276800,0.28
+1966-06-21,112.25,113.00,111.75,112.37,1171200,0.28
+1966-06-20,111.25,112.25,110.62,112.25,1084800,0.28
+1966-06-17,111.12,111.75,110.37,111.25,1056000,0.28
+1966-06-16,111.75,111.87,111.00,111.12,1324800,0.28
+1966-06-15,111.37,113.00,111.37,111.75,1449600,0.28
+1966-06-14,109.75,111.37,109.50,111.00,1708800,0.28
+1966-06-13,109.00,109.87,109.00,109.75,1353600,0.27
+1966-06-10,106.87,108.50,106.87,108.50,1699200,0.27
+1966-06-09,105.87,107.00,105.50,106.25,1574400,0.26
+1966-06-08,105.50,106.37,105.25,105.87,1123200,0.26
+1966-06-07,105.25,105.87,104.37,105.50,1152000,0.26
+1966-06-06,105.00,105.25,104.37,105.25,1036800,0.26
+1966-06-03,105.37,105.37,104.50,105.00,1305600,0.26
+1966-06-02,105.37,106.00,105.00,105.37,1132800,0.26
+1966-06-01,104.12,106.25,104.00,105.37,1161600,0.26
+1966-05-31,106.00,106.00,103.75,104.12,950400,0.26
+1966-05-27,107.37,107.37,105.00,106.00,1276800,0.26
+1966-05-26,107.00,107.75,106.50,107.50,748800,0.27
+1966-05-25,107.12,107.87,106.25,107.00,777600,0.26
+1966-05-24,105.00,107.75,105.00,107.12,2073600,0.27
+1966-05-23,105.37,105.37,103.25,103.75,1228800,0.26
+1966-05-20,105.00,105.75,103.25,105.50,1833600,0.26
+1966-05-19,104.87,105.87,104.12,105.00,2217600,0.26
+1966-05-18,102.50,104.87,102.25,104.87,1843200,0.26
+1966-05-17,104.25,104.50,102.37,102.50,1737600,0.25
+1966-05-16,104.50,106.00,104.12,104.25,1747200,0.26
+1966-05-13,105.87,105.87,104.12,104.50,2688000,0.26
+1966-05-12,108.25,108.25,105.00,106.87,1948800,0.26
+1966-05-11,109.00,110.25,109.00,109.00,1632000,0.27
+1966-05-10,108.12,110.37,108.12,109.00,1670400,0.27
+1966-05-09,110.75,110.75,108.00,108.00,2092800,0.27
+1966-05-06,111.75,111.87,108.25,110.75,2160000,0.27
+1966-05-05,111.50,112.50,110.75,111.75,1200000,0.28
+1966-05-04,113.00,113.00,110.00,111.50,1190400,0.28
+1966-05-03,112.87,113.75,112.62,113.00,1027200,0.28
+1966-05-02,114.62,114.62,112.87,112.87,912000,0.28
+1966-04-29,116.25,116.25,114.62,114.87,864000,0.28
+1966-04-28,117.50,117.50,114.12,116.37,2092800,0.29
+1966-04-27,116.87,118.00,116.50,117.87,1190400,0.29
+1966-04-26,116.62,116.87,116.00,116.87,1344000,0.29
+1966-04-25,117.37,117.37,116.25,116.62,1190400,0.29
+1966-04-22,118.00,118.62,115.75,117.50,1766400,0.29
+1966-04-21,115.12,118.00,115.12,118.00,2150400,0.29
+1966-04-20,112.12,114.62,112.12,114.62,1708800,0.28
+1966-04-19,110.25,112.00,109.25,111.62,2054400,0.28
+1966-04-18,110.62,110.62,109.87,110.25,2064000,0.27
+1966-04-15,110.37,111.00,110.12,110.75,3158400,0.27
+1966-04-14,109.25,110.37,109.12,110.37,1612800,0.27
+1966-04-13,108.50,109.37,108.25,109.25,1142400,0.27
+1966-04-12,108.50,109.12,108.12,108.50,1459200,0.27
+1966-04-11,109.12,109.25,108.50,108.50,1353600,0.27
+1966-04-07,108.37,109.50,108.25,109.12,2006400,0.27
+1966-04-06,108.87,108.87,107.62,108.37,2256000,0.27
+1966-04-05,108.87,109.12,108.25,108.87,1958400,0.27
+1966-04-04,109.75,110.00,108.62,108.87,1392000,0.27
+1966-04-01,109.50,109.87,109.00,109.75,1670400,0.27
+1966-03-31,109.50,110.50,109.37,109.50,1996800,0.27
+1966-03-30,109.75,109.75,109.25,109.50,1248000,0.27
+1966-03-29,110.62,110.87,109.75,110.37,1555200,0.27
+1966-03-28,110.00,111.00,110.00,110.62,1507200,0.27
+1966-03-25,109.62,110.25,109.37,109.75,1958400,0.27
+1966-03-24,109.50,110.37,109.25,109.62,1929600,0.27
+1966-03-23,109.62,109.62,108.62,109.50,1536000,0.27
+1966-03-22,110.12,111.62,110.12,110.12,1824000,0.27
+1966-03-21,109.75,110.12,109.00,110.12,1430400,0.27
+1966-03-18,109.87,110.37,109.37,109.75,1641600,0.27
+1966-03-17,108.87,110.00,108.62,109.87,1459200,0.27
+1966-03-16,108.00,109.25,108.00,108.87,1939200,0.27
+1966-03-15,107.25,107.87,107.12,107.87,1689600,0.27
+1966-03-14,109.00,109.00,107.12,107.25,1478400,0.27
+1966-03-11,109.12,110.75,109.12,109.62,2803200,0.27
+1966-03-10,109.00,109.87,109.00,109.00,2112000,0.27
+1966-03-09,108.37,109.75,107.50,108.62,1190400,0.27
+1966-03-08,106.50,108.50,106.25,108.37,2630400,0.27
+1966-03-07,108.00,108.00,106.12,106.50,2332800,0.26
+1966-03-04,108.37,109.62,107.75,108.37,2092800,0.27
+1966-03-03,107.37,108.75,107.25,108.37,3638400,0.27
+1966-03-02,108.12,108.87,107.37,107.37,2284800,0.26
+1966-03-01,108.75,108.75,107.62,108.12,2812800,0.27
+1966-02-28,110.25,110.87,108.62,109.00,2150400,0.27
+1966-02-25,110.25,111.25,110.25,110.25,1449600,0.27
+1966-02-24,111.00,111.00,110.00,110.00,1891200,0.27
+1966-02-23,110.50,111.25,109.50,111.25,2256000,0.27
+1966-02-21,112.50,112.50,110.00,110.50,2611200,0.27
+1966-02-18,113.62,114.12,112.75,113.00,1392000,0.28
+1966-02-17,113.75,114.12,113.12,113.62,1526400,0.28
+1966-02-16,112.00,113.75,112.00,113.75,2217600,0.28
+1966-02-15,111.25,112.37,111.25,112.00,2784000,0.28
+1966-02-14,110.75,111.75,110.75,111.25,1996800,0.27
+1966-02-11,111.62,112.37,110.50,110.75,1536000,0.27
+1966-02-10,111.62,112.25,111.00,111.62,2294400,0.27
+1966-02-09,112.50,113.25,111.25,111.62,2160000,0.27
+1966-02-08,113.12,113.12,111.87,112.50,1382400,0.28
+1966-02-07,113.87,114.62,113.00,113.37,1209600,0.28
+1966-02-04,113.75,114.00,112.75,113.87,1238400,0.28
+1966-02-03,113.75,114.87,113.62,113.75,1622400,0.28
+1966-02-02,111.75,113.75,110.62,113.75,2601600,0.28
+1966-02-01,114.62,114.62,111.75,111.75,1392000,0.27
+1966-01-31,114.50,115.25,114.50,114.75,777600,0.28
+1966-01-28,116.00,116.37,114.25,114.50,1536000,0.28
+1966-01-27,117.12,117.62,115.75,116.00,1948800,0.29
+1966-01-26,117.50,118.25,116.75,117.12,1776000,0.29
+1966-01-25,116.62,117.50,116.37,117.50,1123200,0.29
+1966-01-24,117.50,117.50,116.50,116.62,1180800,0.29
+1966-01-21,116.25,117.75,116.12,117.50,1238400,0.29
+1966-01-20,116.12,116.87,116.00,116.25,1555200,0.29
+1966-01-19,116.50,117.12,116.12,116.12,1276800,0.29
+1966-01-18,116.50,117.50,116.50,116.50,1142400,0.29
+1966-01-17,117.12,117.25,115.75,116.37,1219200,0.29
+1966-01-14,116.75,117.62,116.75,117.12,1248000,0.29
+1966-01-13,118.75,118.87,116.50,116.50,1161600,0.29
+1966-01-12,119.25,119.87,118.12,118.75,1507200,0.29
+1966-01-11,119.25,119.25,118.37,119.25,1497600,0.29
+1966-01-10,119.62,120.00,119.37,119.37,2304000,0.29
+1966-01-07,119.25,119.75,119.12,119.62,1305600,0.29
+1966-01-06,118.37,119.62,118.37,119.25,1747200,0.29
+1966-01-05,117.25,118.50,117.25,117.75,1651200,0.29
+1966-01-04,116.87,118.25,116.62,116.87,1478400,0.29
+1966-01-03,117.87,117.87,116.50,116.87,1075200,0.29
+1965-12-31,119.00,119.62,117.62,118.00,1968000,0.29
+1965-12-30,117.25,119.00,117.25,119.00,1680000,0.29
+1965-12-29,116.00,116.87,116.00,116.87,950400,0.29
+1965-12-28,115.62,116.50,115.00,116.00,1584000,0.29
+1965-12-27,115.75,116.00,115.37,115.62,1248000,0.28
+1965-12-23,115.00,116.25,115.00,115.75,2256000,0.28
+1965-12-22,113.12,114.62,113.12,114.25,1344000,0.28
+1965-12-21,113.25,113.25,112.62,113.12,816000,0.28
+1965-12-20,113.25,113.62,112.00,113.25,1315200,0.28
+1965-12-17,114.00,114.00,112.50,113.25,1852800,0.28
+1965-12-16,114.12,114.62,113.87,114.62,1516800,0.28
+1965-12-15,114.12,114.25,113.12,114.12,1699200,0.28
+1965-12-14,113.50,114.37,113.37,114.12,1929600,0.28
+1965-12-13,113.12,113.87,113.12,113.50,1516800,0.28
+1965-12-10,113.37,113.37,112.12,113.00,1689600,0.28
+1965-12-09,114.00,114.37,112.00,113.50,1977600,0.28
+1965-12-08,114.50,114.50,113.37,114.00,2006400,0.28
+1965-12-07,113.87,115.00,113.50,114.75,1766400,0.28
+1965-12-06,114.37,114.37,112.75,113.87,3014400,0.28
+1965-12-03,114.75,114.87,114.25,114.87,931200,0.28
+1965-12-02,113.75,114.75,113.25,114.75,1708800,0.28
+1965-12-01,113.75,114.12,113.25,113.75,1593600,0.28
+1965-11-30,114.00,114.00,113.25,113.75,1238400,0.28
+1965-11-29,114.25,115.00,114.25,114.37,1084800,0.28
+1965-11-26,112.75,114.00,112.62,114.00,3321600,0.28
+1965-11-24,113.75,114.00,112.50,112.75,1910400,0.28
+1965-11-23,113.50,114.12,113.50,113.75,883200,0.28
+1965-11-22,114.62,114.75,113.50,113.50,1180800,0.28
+1965-11-19,114.62,114.87,113.12,114.62,2083200,0.28
+1965-11-18,115.87,115.87,114.12,114.62,1814400,0.28
+1965-11-17,115.50,116.50,115.50,116.12,758400,0.28
+1965-11-16,114.62,115.62,114.50,115.37,1094400,0.28
+1965-11-15,117.00,117.00,114.62,114.62,1065600,0.28
+1965-11-12,116.50,117.12,116.00,117.00,1574400,0.29
+1965-11-11,115.62,116.62,115.00,116.50,1027200,0.28
+1965-11-10,114.87,116.00,114.87,115.62,1027200,0.28
+1965-11-09,115.37,115.37,113.75,114.00,1612800,0.28
+1965-11-08,116.62,116.87,115.37,115.75,1267200,0.28
+1965-11-05,117.25,117.37,116.50,116.62,758400,0.29
+1965-11-04,117.37,117.75,116.00,117.25,2246400,0.29
+1965-11-03,117.25,117.62,116.62,117.37,1152000,0.29
+1965-11-01,118.25,118.50,117.25,117.25,1008000,0.29
+1965-10-29,118.25,118.87,118.00,118.25,998400,0.29
+1965-10-28,117.75,118.75,117.37,118.25,912000,0.29
+1965-10-27,117.75,118.00,117.62,117.75,1104000,0.29
+1965-10-26,116.87,117.75,116.25,117.75,1526400,0.29
+1965-10-25,117.75,118.25,116.87,116.87,1161600,0.29
+1965-10-22,117.62,118.75,117.62,117.75,1977600,0.29
+1965-10-21,117.25,117.87,116.25,116.87,1459200,0.29
+1965-10-20,116.00,117.25,115.87,117.25,2361600,0.29
+1965-10-19,115.62,116.25,115.50,116.00,1276800,0.28
+1965-10-18,115.37,115.87,115.00,115.62,2198400,0.28
+1965-10-15,115.12,115.87,115.12,115.37,1142400,0.28
+1965-10-14,117.37,117.37,115.00,115.12,1459200,0.28
+1965-10-13,117.87,118.25,117.12,117.50,960000,0.29
+1965-10-12,118.12,118.75,117.62,117.87,960000,0.29
+1965-10-11,117.87,119.00,117.87,118.12,1267200,0.29
+1965-10-08,118.00,119.00,117.37,117.37,1094400,0.29
+1965-10-07,118.75,118.75,118.00,118.00,921600,0.29
+1965-10-06,117.75,119.50,116.87,118.75,4704000,0.29
+1965-10-05,115.75,117.87,115.50,117.75,2121600,0.29
+1965-10-04,116.87,117.00,115.50,115.75,1459200,0.28
+1965-10-01,117.00,117.50,116.62,116.87,3849600,0.29
+1965-09-30,117.75,117.75,117.00,117.00,2006400,0.29
+1965-09-29,117.50,119.25,114.62,117.87,4713600,0.29
+1965-09-28,119.00,119.00,117.12,117.50,2496000,0.29
+1965-09-27,115.12,120.25,115.12,119.87,3072000,0.29
+1965-09-24,112.12,115.37,111.75,115.12,1872000,0.28
+1965-09-23,113.87,115.00,112.00,112.12,220800,0.27
+1965-09-22,112.75,114.00,112.62,113.87,1161600,0.28
+1965-09-21,113.25,114.25,112.25,112.75,1564800,0.28
+1965-09-20,112.00,113.25,111.62,113.25,2582400,0.28
+1965-09-17,112.00,112.00,110.25,112.00,1756800,0.27
+1965-09-16,111.75,112.50,111.75,112.37,1363200,0.27
+1965-09-15,110.75,111.75,110.25,111.00,1708800,0.27
+1965-09-14,111.25,112.00,110.25,110.75,2227200,0.27
+1965-09-13,109.50,111.50,109.25,111.25,2390400,0.27
+1965-09-10,108.12,109.50,107.75,109.50,1920000,0.27
+1965-09-09,108.62,109.37,108.12,108.12,1699200,0.26
+1965-09-08,107.50,109.00,107.12,108.62,1142400,0.26
+1965-09-07,107.75,108.12,107.12,107.50,1507200,0.26
+1965-09-03,106.37,107.75,106.37,107.75,1900800,0.26
+1965-09-02,104.25,106.00,104.25,105.50,1334400,0.26
+1965-09-01,104.62,104.87,103.00,103.87,1699200,0.25
+1965-08-31,106.00,106.62,103.75,104.62,2870400,0.25
+1965-08-30,104.50,106.00,104.50,106.00,1737600,0.26
+1965-08-27,105.00,105.00,103.75,104.25,1113600,0.25
+1965-08-26,103.62,105.00,103.62,105.00,1459200,0.26
+1965-08-25,101.87,103.87,101.87,103.12,969600,0.25
+1965-08-24,101.50,102.62,101.50,101.75,1104000,0.25
+1965-08-23,101.50,101.50,100.87,101.25,950400,0.25
+1965-08-20,102.25,102.37,101.62,101.87,806400,0.25
+1965-08-19,103.00,103.62,102.12,102.25,1046400,0.25
+1965-08-18,103.25,104.00,102.87,103.00,950400,0.25
+1965-08-17,102.87,103.75,102.87,103.25,931200,0.25
+1965-08-16,104.37,104.50,102.75,102.75,1036800,0.25
+1965-08-13,104.87,105.12,104.25,104.37,1248000,0.25
+1965-08-12,104.00,105.00,104.00,104.87,2025600,0.25
+1965-08-11,102.87,103.75,102.87,103.75,1526400,0.25
+1965-08-10,101.87,102.62,101.37,102.25,806400,0.25
+1965-08-09,103.50,103.75,101.87,101.87,1017600,0.25
+1965-08-06,102.00,103.87,101.75,103.50,1372800,0.25
+1965-08-05,102.50,102.62,101.37,102.00,1075200,0.25
+1965-08-04,102.50,103.00,102.37,102.50,1017600,0.25
+1965-08-03,100.62,102.50,100.37,102.50,1660800,0.25
+1965-08-02,100.62,100.75,99.75,100.62,912000,0.24
+1965-07-30,100.37,100.75,99.75,100.62,912000,0.24
+1965-07-29,99.87,100.62,99.87,100.37,1574400,0.24
+1965-07-28,97.62,99.75,97.50,99.50,1449600,0.24
+1965-07-27,97.87,98.37,97.37,97.62,1123200,0.24
+1965-07-26,98.50,98.75,97.62,97.87,979200,0.24
+1965-07-23,97.75,98.50,96.62,98.50,1296000,0.24
+1965-07-22,96.87,98.00,96.87,97.75,1027200,0.24
+1965-07-21,96.50,97.12,96.50,96.62,969600,0.23
+1965-07-20,97.50,97.50,96.25,96.37,1228800,0.23
+1965-07-19,99.87,99.87,98.00,98.00,1315200,0.24
+1965-07-16,99.87,99.87,99.25,99.87,777600,0.24
+1965-07-15,100.50,101.12,99.75,100.00,1238400,0.24
+1965-07-14,99.25,100.50,99.25,100.50,1104000,0.24
+1965-07-13,99.50,99.87,98.62,99.00,1958400,0.24
+1965-07-12,101.00,101.37,99.50,99.50,1507200,0.24
+1965-07-09,100.12,101.50,100.12,101.00,1622400,0.25
+1965-07-08,98.62,100.25,98.12,100.00,1593600,0.24
+1965-07-07,98.62,98.75,98.00,98.62,1008000,0.24
+1965-07-06,98.25,98.75,97.75,98.62,1094400,0.24
+1965-07-02,97.00,98.25,97.00,98.25,1507200,0.24
+1965-07-01,95.87,96.75,95.75,96.75,1680000,0.24
+1965-06-30,94.62,95.87,94.62,95.87,2832000,0.23
+1965-06-29,91.62,93.75,91.62,93.75,4886400,0.23
+1965-06-28,93.25,93.25,91.50,91.50,2659200,0.22
+1965-06-25,94.87,94.87,93.62,93.87,1862400,0.23
+1965-06-24,97.62,97.62,95.37,95.37,1478400,0.23
+1965-06-23,97.62,98.37,97.62,97.62,1209600,0.24
+1965-06-22,97.87,98.37,97.62,97.62,1065600,0.24
+1965-06-21,97.00,97.87,96.62,97.87,1440000,0.24
+1965-06-18,98.00,98.12,96.87,97.00,1008000,0.24
+1965-06-17,97.25,98.00,97.25,98.00,1267200,0.24
+1965-06-16,97.00,98.00,97.00,97.25,3216000,0.24
+1965-06-15,95.62,96.50,93.75,96.25,3849600,0.23
+1965-06-14,96.62,97.37,94.25,95.62,2073600,0.23
+1965-06-11,96.37,97.50,96.37,96.62,1411200,0.23
+1965-06-10,97.37,98.62,95.50,96.00,2668800,0.23
+1965-06-09,99.00,99.00,97.37,97.37,2620800,0.24
+1965-06-08,100.62,100.62,98.87,99.25,1276800,0.24
+1965-06-07,100.50,101.25,99.37,101.12,1814400,0.24
+1965-06-04,100.50,100.50,99.50,100.50,1257600,0.24
+1965-06-03,101.37,101.75,100.12,100.62,988800,0.24
+1965-06-02,102.50,102.50,100.50,101.37,2073600,0.25
+1965-06-01,103.37,103.87,102.50,102.75,979200,0.25
+1965-05-28,102.25,103.37,102.00,103.37,1046400,0.25
+1965-05-27,102.00,102.37,101.25,102.25,912000,0.25
+1965-05-26,101.87,102.50,101.87,102.00,1113600,0.25
+1965-05-25,101.25,102.37,101.25,101.75,1267200,0.25
+1965-05-24,103.00,103.25,100.50,101.12,1584000,0.24
+1965-05-21,103.00,103.37,102.62,103.00,864000,0.25
+1965-05-20,104.50,104.75,103.00,103.00,1478400,0.25
+1965-05-19,104.62,104.87,104.25,104.50,1056000,0.25
+1965-05-18,104.25,104.75,104.25,104.62,873600,0.25
+1965-05-17,106.00,106.12,104.25,104.25,1113600,0.25
+1965-05-14,106.25,106.37,105.62,106.00,979200,0.26
+1965-05-13,106.12,106.75,106.12,106.25,960000,0.26
+1965-05-12,105.87,106.62,105.75,106.00,1564800,0.26
+1965-05-11,105.75,105.87,105.25,105.87,624000,0.26
+1965-05-10,105.25,105.75,104.87,105.75,806400,0.26
+1965-05-07,105.87,105.87,105.00,105.25,1612800,0.25
+1965-05-06,106.00,106.37,105.50,106.37,1200000,0.26
+1965-05-05,105.75,106.62,105.62,106.00,1516800,0.26
+1965-05-04,105.12,105.87,104.50,105.75,1526400,0.26
+1965-05-03,104.62,105.37,104.62,105.12,1747200,0.25
+1965-04-30,103.75,104.25,103.75,104.25,1257600,0.25
+1965-04-29,101.87,103.87,101.87,103.75,1344000,0.25
+1965-04-28,102.87,103.00,101.75,101.75,1420800,0.25
+1965-04-27,102.75,103.25,102.62,102.87,1094400,0.25
+1965-04-26,102.87,102.87,102.37,102.75,720000,0.25
+1965-04-23,103.00,103.12,102.50,102.87,806400,0.25
+1965-04-22,102.75,103.37,102.75,103.00,1075200,0.25
+1965-04-21,102.25,102.75,102.12,102.62,720000,0.25
+1965-04-20,102.87,103.37,102.12,102.25,1123200,0.25
+1965-04-19,103.00,103.87,102.87,102.87,1084800,0.25
+1965-04-15,102.75,103.25,102.37,103.00,1555200,0.25
+1965-04-14,102.50,103.00,102.50,102.75,1084800,0.25
+1965-04-13,102.25,103.00,102.25,102.50,1660800,0.25
+1965-04-12,102.62,102.75,101.62,102.12,883200,0.25
+1965-04-09,102.62,103.37,102.62,102.62,1555200,0.25
+1965-04-08,101.00,102.50,101.00,102.37,1737600,0.25
+1965-04-07,101.00,101.25,100.25,101.00,998400,0.24
+1965-04-06,100.25,101.00,100.25,101.00,1123200,0.24
+1965-04-05,99.87,100.50,99.75,100.25,1574400,0.24
+1965-04-02,100.00,100.25,99.62,99.87,1516800,0.24
+1965-04-01,99.87,100.25,99.87,100.00,1689600,0.24
+1965-03-31,99.25,99.50,98.50,99.50,1430400,0.24
+1965-03-30,98.62,99.25,98.62,99.25,1027200,0.24
+1965-03-29,100.00,101.00,98.25,98.62,1843200,0.24
+1965-03-26,103.00,103.00,100.00,100.00,1516800,0.24
+1965-03-25,103.87,104.00,102.50,103.00,1324800,0.25
+1965-03-24,103.25,103.87,103.25,103.87,1382400,0.25
+1965-03-23,102.37,103.00,102.37,102.87,1276800,0.25
+1965-03-22,102.75,102.87,102.25,102.25,1036800,0.25
+1965-03-19,102.75,102.75,102.37,102.75,1161600,0.25
+1965-03-18,102.62,102.87,102.50,102.75,1526400,0.25
+1965-03-17,102.62,103.25,102.62,102.62,1459200,0.25
+1965-03-16,102.37,103.00,102.37,102.37,1219200,0.25
+1965-03-15,102.50,104.37,102.12,102.25,2035200,0.25
+1965-03-12,100.50,102.50,100.50,102.50,2400000,0.25
+1965-03-11,99.37,100.50,99.37,100.37,2582400,0.24
+1965-03-10,99.12,99.37,99.00,99.12,864000,0.24
+1965-03-09,99.25,99.25,98.75,99.12,969600,0.24
+1965-03-08,99.75,99.87,99.25,99.25,1180800,0.24
+1965-03-05,99.50,99.75,98.87,99.75,1334400,0.24
+1965-03-04,99.62,99.87,99.37,99.50,1113600,0.24
+1965-03-03,100.12,100.37,99.62,99.62,1238400,0.24
+1965-03-02,98.75,100.12,98.75,100.12,3849600,0.24
+1965-03-01,99.87,99.87,98.50,98.50,1766400,0.24
+1965-02-26,99.62,100.00,99.00,99.87,2092800,0.24
+1965-02-25,98.00,99.62,98.00,99.62,2726400,0.24
+1965-02-24,96.62,97.87,96.37,97.87,2745600,0.24
+1965-02-23,96.75,97.12,96.25,96.62,1948800,0.23
+1965-02-19,97.37,97.75,96.75,96.75,1161600,0.23
+1965-02-18,96.50,97.87,96.50,97.37,1564800,0.23
+1965-02-17,95.25,96.25,95.25,96.25,1132800,0.23
+1965-02-16,95.87,95.87,94.62,95.00,1161600,0.23
+1965-02-15,96.25,97.00,96.00,96.12,1756800,0.23
+1965-02-12,96.00,96.87,95.62,96.25,1766400,0.23
+1965-02-11,97.50,97.50,96.00,96.00,1900800,0.23
+1965-02-10,98.87,99.37,97.62,97.62,2256000,0.23
+1965-02-09,98.75,99.25,98.62,98.87,1286400,0.24
+1965-02-08,98.62,98.87,97.37,98.75,2553600,0.24
+1965-02-05,99.87,100.00,98.50,98.62,1862400,0.24
+1965-02-04,99.75,100.50,99.50,99.87,4214400,0.24
+1965-02-03,99.12,99.75,99.12,99.75,1785600,0.24
+1965-02-02,99.12,99.12,98.37,99.00,1209600,0.24
+1965-02-01,99.25,99.25,98.50,99.12,3168000,0.24
+1965-01-29,98.87,99.62,98.87,99.37,2140800,0.24
+1965-01-28,98.00,98.87,98.00,98.50,2380800,0.24
+1965-01-27,97.37,97.75,97.37,97.75,1824000,0.23
+1965-01-26,98.00,98.00,97.25,97.37,1411200,0.23
+1965-01-25,97.87,98.25,97.87,98.12,1334400,0.24
+1965-01-22,97.87,98.00,97.62,97.75,1478400,0.23
+1965-01-21,97.00,97.87,96.75,97.87,2160000,0.24
+1965-01-20,97.50,98.12,96.75,97.00,2486400,0.23
+1965-01-19,97.00,97.62,97.00,97.50,1104000,0.23
+1965-01-18,97.37,97.37,96.50,96.87,1881600,0.23
+1965-01-15,98.00,98.00,97.37,97.62,1612800,0.23
+1965-01-14,97.62,98.25,97.62,98.12,3139200,0.24
+1965-01-13,95.87,97.50,95.87,97.25,2524800,0.23
+1965-01-12,94.75,95.62,94.62,95.62,2016000,0.23
+1965-01-11,94.37,94.87,94.37,94.75,1766400,0.23
+1965-01-08,95.00,95.00,94.12,94.25,1516800,0.23
+1965-01-07,93.37,95.00,93.37,95.00,3321600,0.23
+1965-01-06,92.37,93.00,92.37,92.75,1257600,0.22
+1965-01-05,91.50,92.37,91.50,92.25,1200000,0.22
+1965-01-04,92.75,92.75,91.00,91.12,1257600,0.22
+1964-12-31,91.00,93.25,91.00,93.25,3043200,0.22
+1964-12-30,90.12,90.75,89.87,90.50,988800,0.22
+1964-12-29,90.50,90.50,90.00,90.12,950400,0.22
+1964-12-28,90.87,90.87,89.75,90.50,1555200,0.22
+1964-12-24,91.75,91.75,90.62,91.00,1200000,0.22
+1964-12-23,92.25,92.37,91.12,91.75,1161600,0.22
+1964-12-22,92.00,92.50,91.87,92.25,1507200,0.22
+1964-12-21,90.62,92.00,90.62,92.00,1161600,0.22
+1964-12-18,90.00,91.25,90.00,90.62,1334400,0.22
+1964-12-17,89.87,90.12,89.75,90.00,825600,0.22
+1964-12-16,89.87,90.37,89.62,89.87,1824000,0.22
+1964-12-15,89.75,90.25,89.25,89.87,1372800,0.22
+1964-12-14,90.62,91.00,89.50,89.75,1536000,0.22
+1964-12-11,90.50,91.12,90.25,90.62,1353600,0.22
+1964-12-10,91.87,91.87,90.25,90.50,1257600,0.22
+1964-12-09,92.62,92.62,91.75,91.87,902400,0.22
+1964-12-08,92.75,93.00,92.25,92.62,1459200,0.22
+1964-12-07,92.25,93.25,92.25,92.75,1833600,0.22
+1964-12-04,91.50,92.50,91.37,92.12,1286400,0.22
+1964-12-03,91.12,91.62,91.12,91.50,1440000,0.22
+1964-12-02,90.75,91.50,90.75,91.00,2313600,0.22
+1964-12-01,92.50,92.50,90.75,90.75,1497600,0.22
+1964-11-30,93.37,93.62,91.87,92.62,2102400,0.22
+1964-11-27,93.00,93.50,92.75,93.37,2323200,0.22
+1964-11-25,92.12,93.00,92.12,93.00,2496000,0.22
+1964-11-24,92.00,92.00,90.75,91.87,2611200,0.22
+1964-11-23,91.00,92.12,90.50,92.00,2899200,0.22
+1964-11-20,90.00,91.50,90.00,91.00,3916800,0.22
+1964-11-19,89.62,90.00,89.37,90.00,2745600,0.22
+1964-11-18,88.50,89.62,88.50,89.62,3369600,0.21
+1964-11-17,88.25,88.25,87.75,88.00,864000,0.21
+1964-11-16,88.12,88.25,87.87,88.25,1094400,0.21
+1964-11-13,88.37,88.37,88.00,88.12,1075200,0.21
+1964-11-12,87.62,88.37,87.62,88.37,1084800,0.21
+1964-11-11,87.50,87.75,87.25,87.62,643200,0.21
+1964-11-10,88.50,88.50,87.50,87.50,950400,0.21
+1964-11-09,88.50,88.87,88.37,88.62,1104000,0.21
+1964-11-06,88.12,88.75,88.12,88.50,2016000,0.21
+1964-11-05,87.50,88.12,87.50,88.12,1036800,0.21
+1964-11-04,87.50,87.62,87.12,87.50,950400,0.21
+1964-11-02,87.50,87.75,87.25,87.50,1113600,0.21
+1964-10-30,87.12,87.87,87.12,87.50,998400,0.21
+1964-10-29,87.75,88.00,87.00,87.00,681600,0.21
+1964-10-28,88.00,88.00,87.50,87.75,979200,0.21
+1964-10-27,88.37,88.75,88.00,88.00,931200,0.21
+1964-10-26,88.62,89.00,88.37,88.37,1334400,0.21
+1964-10-23,88.50,88.62,88.00,88.62,883200,0.21
+1964-10-22,87.50,88.50,87.50,88.50,1488000,0.21
+1964-10-21,87.62,87.87,87.37,87.50,835200,0.21
+1964-10-20,87.00,87.87,86.87,87.62,1008000,0.21
+1964-10-19,86.62,87.12,86.62,87.00,1257600,0.21
+1964-10-16,86.00,86.87,86.00,86.62,2764800,0.21
+1964-10-15,86.87,87.12,84.37,85.87,2121600,0.21
+1964-10-14,86.75,87.37,86.50,86.87,1305600,0.21
+1964-10-13,87.00,87.37,86.75,86.75,1123200,0.21
+1964-10-12,88.00,88.37,87.00,87.00,816000,0.21
+1964-10-09,89.37,89.87,87.75,88.00,1564800,0.21
+1964-10-08,89.37,89.62,89.12,89.37,931200,0.21
+1964-10-07,89.37,89.50,89.12,89.37,1353600,0.21
+1964-10-06,89.62,89.75,89.37,89.37,1075200,0.21
+1964-10-05,89.50,90.00,89.25,89.62,2208000,0.21
+1964-10-02,89.25,89.75,89.12,89.50,1536000,0.21
+1964-10-01,89.37,89.75,89.25,89.25,1824000,0.21
+1964-09-30,89.75,89.87,89.25,89.37,940800,0.21
+1964-09-29,89.50,89.87,89.37,89.75,1420800,0.21
+1964-09-28,88.87,89.62,88.75,89.50,1929600,0.21
+1964-09-25,88.75,89.00,88.50,88.87,1459200,0.21
+1964-09-24,88.00,88.87,87.87,88.75,1507200,0.21
+1964-09-23,87.37,88.00,87.37,88.00,1123200,0.21
+1964-09-22,87.00,87.50,87.00,87.37,1219200,0.21
+1964-09-21,87.00,87.62,87.00,87.00,1113600,0.21
+1964-09-18,88.25,88.50,86.87,87.00,1852800,0.21
+1964-09-17,87.87,88.37,87.87,88.25,1411200,0.21
+1964-09-16,87.62,88.00,87.62,87.62,2112000,0.21
+1964-09-15,88.00,88.00,87.62,87.62,1526400,0.21
+1964-09-14,88.25,88.37,87.75,88.00,1555200,0.21
+1964-09-11,87.75,88.50,87.75,88.25,1977600,0.21
+1964-09-10,87.00,87.75,87.00,87.62,1718400,0.21
+1964-09-09,87.12,87.37,86.50,87.00,1766400,0.21
+1964-09-08,87.00,87.25,86.62,87.12,1497600,0.21
+1964-09-04,86.87,87.37,86.62,87.00,1900800,0.21
+1964-09-03,85.75,86.87,85.50,86.87,2227200,0.21
+1964-09-02,85.00,85.75,83.50,85.75,2064000,0.20
+1964-09-01,84.00,85.00,84.00,85.00,1996800,0.20
+1964-08-31,84.12,84.12,83.62,84.00,1190400,0.20
+1964-08-28,83.50,84.62,83.50,84.12,1756800,0.20
+1964-08-27,82.00,83.25,82.00,83.25,931200,0.20
+1964-08-26,83.12,83.37,81.87,82.00,1276800,0.19
+1964-08-25,83.37,83.62,83.12,83.12,1296000,0.20
+1964-08-24,83.62,83.75,83.12,83.37,1372800,0.20
+1964-08-21,83.62,83.87,83.37,83.62,1756800,0.20
+1964-08-20,83.50,84.00,83.50,83.62,1497600,0.20
+1964-08-19,82.87,83.75,82.37,83.50,2563200,0.20
+1964-08-18,82.00,82.87,81.75,82.87,1564800,0.20
+1964-08-17,81.62,82.00,81.50,82.00,1776000,0.19
+1964-08-14,82.12,82.62,81.62,81.62,1651200,0.19
+1964-08-13,81.75,82.62,81.75,82.12,2841600,0.19
+1964-08-12,81.12,81.62,81.00,81.50,1564800,0.19
+1964-08-11,81.75,82.12,81.12,81.12,1478400,0.19
+1964-08-10,82.75,83.12,81.37,81.75,1785600,0.19
+1964-08-07,82.00,82.87,81.87,82.75,1574400,0.20
+1964-08-06,82.87,83.25,82.00,82.00,1603200,0.19
+1964-08-05,83.00,83.00,81.75,82.87,2313600,0.20
+1964-08-04,83.50,83.75,82.75,83.00,1776000,0.20
+1964-08-03,83.37,83.87,83.25,83.50,1353600,0.20
+1964-07-31,83.50,84.00,83.37,83.37,1411200,0.20
+1964-07-30,83.12,83.75,82.75,83.50,1593600,0.20
+1964-07-29,82.37,83.87,82.37,83.12,2246400,0.20
+1964-07-28,82.87,82.87,81.87,82.37,1622400,0.20
+1964-07-27,84.75,85.12,82.75,82.87,2131200,0.20
+1964-07-24,84.62,85.25,84.62,84.75,1132800,0.20
+1964-07-23,85.62,85.75,84.62,84.62,1296000,0.20
+1964-07-22,85.00,85.75,84.87,85.62,4348800,0.20
+1964-07-21,85.00,85.12,84.62,85.00,2246400,0.20
+1964-07-20,85.25,85.37,85.00,85.00,1622400,0.20
+1964-07-17,84.00,85.25,83.87,85.25,4713600,0.20
+1964-07-16,83.62,84.25,83.12,84.00,1910400,0.20
+1964-07-15,83.00,83.62,82.75,83.62,1334400,0.20
+1964-07-14,83.00,83.25,82.87,83.00,1180800,0.20
+1964-07-13,82.12,83.25,82.12,83.00,3168000,0.20
+1964-07-10,82.00,82.12,81.75,81.87,2428800,0.19
+1964-07-09,81.37,82.37,81.25,82.00,1824000,0.19
+1964-07-08,82.25,82.50,81.25,81.37,1497600,0.19
+1964-07-07,82.62,83.00,82.25,82.25,2083200,0.20
+1964-07-06,82.12,82.87,81.87,82.62,2198400,0.20
+1964-07-02,80.87,82.50,80.87,82.12,2736000,0.19
+1964-07-01,79.87,80.75,79.87,80.75,2668800,0.19
+1964-06-30,79.62,80.12,79.62,79.75,1747200,0.19
+1964-06-29,79.25,79.75,79.25,79.50,1843200,0.19
+1964-06-26,79.25,79.25,78.75,79.00,1881600,0.19
+1964-06-25,79.25,79.37,78.75,79.25,1804800,0.19
+1964-06-24,79.75,79.87,79.25,79.25,2044800,0.19
+1964-06-23,79.87,80.12,79.75,79.75,1353600,0.19
+1964-06-22,79.87,80.12,79.75,79.87,1996800,0.19
+1964-06-19,79.87,80.12,79.87,79.87,1334400,0.19
+1964-06-18,80.12,80.25,79.87,79.87,1286400,0.19
+1964-06-17,79.62,80.12,79.62,80.12,1929600,0.19
+1964-06-16,80.12,80.12,79.12,79.25,1632000,0.19
+1964-06-15,80.00,80.37,80.00,80.37,2179200,0.19
+1964-06-12,80.37,80.50,80.00,80.00,1776000,0.19
+1964-06-11,79.37,80.50,79.25,80.37,2601600,0.19
+1964-06-10,79.37,79.62,79.12,79.37,1459200,0.19
+1964-06-09,79.50,79.62,79.00,79.37,1996800,0.19
+1964-06-08,79.50,79.87,79.37,79.50,1036800,0.19
+1964-06-05,79.12,79.87,78.87,79.50,2294400,0.19
+1964-06-04,80.12,80.12,79.12,79.12,2390400,0.19
+1964-06-03,80.37,80.62,80.00,80.12,1948800,0.19
+1964-06-02,81.12,81.12,80.25,80.37,1776000,0.19
+1964-06-01,81.00,81.12,80.62,81.12,1545600,0.19
+1964-05-28,81.12,81.25,80.62,81.00,1440000,0.19
+1964-05-27,81.12,81.37,80.50,81.12,1996800,0.19
+1964-05-26,82.25,82.37,81.12,81.12,1334400,0.19
+1964-05-25,82.62,82.62,82.25,82.25,1190400,0.19
+1964-05-22,82.75,82.87,82.50,82.75,1075200,0.20
+1964-05-21,82.62,82.87,81.62,82.75,2438400,0.20
+1964-05-20,82.25,83.00,82.00,82.62,2054400,0.19
+1964-05-19,83.75,83.75,82.12,82.25,1632000,0.19
+1964-05-18,83.50,84.37,83.50,83.87,2054400,0.20
+1964-05-15,83.37,83.75,82.87,83.50,1891200,0.20
+1964-05-14,81.87,83.37,81.87,83.37,2784000,0.20
+1964-05-13,80.75,82.12,80.75,81.75,2544000,0.19
+1964-05-12,82.62,82.87,80.62,80.62,2208000,0.19
+1964-05-11,82.87,83.00,82.37,82.62,1718400,0.19
+1964-05-08,83.12,83.12,82.50,82.87,1344000,0.20
+1964-05-07,82.62,83.25,82.12,83.12,1353600,0.20
+1964-05-06,82.50,83.00,82.25,82.62,1315200,0.19
+1964-05-05,83.12,83.12,81.87,82.50,1555200,0.19
+1964-05-04,83.25,83.37,82.75,83.25,1747200,0.20
+1964-05-01,82.50,83.37,82.50,83.25,1670400,0.20
+1964-04-30,83.25,83.25,82.25,82.37,3091200,0.19
+1964-04-29,84.12,84.37,83.12,83.37,2438400,0.20
+1964-04-28,83.12,84.37,83.12,84.12,1766400,0.20
+1964-04-27,84.75,84.75,83.00,83.12,2832000,0.20
+1964-04-24,85.62,85.62,84.62,84.87,1507200,0.20
+1964-04-23,86.00,86.25,85.62,85.75,940800,0.20
+1964-04-22,86.00,86.00,85.62,86.00,960000,0.20
+1964-04-21,86.37,86.75,86.25,86.25,2160000,0.20
+1964-04-20,86.25,86.62,86.25,86.37,1430400,0.20
+1964-04-17,85.75,86.50,85.75,86.12,1766400,0.20
+1964-04-16,85.75,86.12,85.50,85.62,1411200,0.20
+1964-04-15,85.75,86.00,85.25,85.75,1420800,0.20
+1964-04-14,86.00,86.25,85.50,85.75,796800,0.20
+1964-04-13,86.50,87.00,86.00,86.00,1315200,0.20
+1964-04-10,87.00,87.25,86.50,86.50,998400,0.20
+1964-04-09,87.37,87.50,87.00,87.00,988800,0.21
+1964-04-08,87.25,87.75,87.00,87.37,864000,0.21
+1964-04-07,88.25,88.37,87.25,87.25,1084800,0.21
+1964-04-06,88.62,88.75,88.00,88.25,825600,0.21
+1964-04-03,88.00,88.75,87.87,88.62,1046400,0.21
+1964-04-02,88.62,88.87,87.75,88.00,864000,0.21
+1964-04-01,87.37,89.12,87.37,88.62,1334400,0.21
+1964-03-31,86.75,87.50,86.75,87.25,1382400,0.21
+1964-03-30,86.62,87.12,86.62,86.75,1248000,0.20
+1964-03-26,85.50,87.00,85.50,86.62,1468800,0.20
+1964-03-25,85.87,86.00,84.75,85.25,1785600,0.20
+1964-03-24,86.62,86.62,85.75,85.87,1622400,0.20
+1964-03-23,87.50,87.87,86.00,86.62,1881600,0.20
+1964-03-20,88.50,88.87,87.25,87.50,1536000,0.21
+1964-03-19,89.12,89.12,88.12,88.50,1689600,0.21
+1964-03-18,90.25,90.25,88.87,89.12,1478400,0.21
+1964-03-17,89.75,90.50,89.75,90.25,2284800,0.21
+1964-03-16,89.62,90.12,89.62,89.62,1324800,0.21
+1964-03-13,90.00,91.12,89.62,89.62,1497600,0.21
+1964-03-12,90.25,90.62,90.00,90.00,2457600,0.21
+1964-03-11,89.37,90.62,89.37,90.25,6566400,0.21
+1964-03-10,87.50,88.87,87.12,88.87,4435200,0.21
+1964-03-09,87.00,87.62,86.50,87.50,2188800,0.21
+1964-03-06,86.87,87.50,86.37,87.00,2246400,0.20
+1964-03-05,87.25,87.25,86.62,86.87,1142400,0.20
+1964-03-04,86.87,87.62,86.87,87.25,1257600,0.20
+1964-03-03,86.37,87.12,86.37,86.75,1430400,0.20
+1964-03-02,85.87,86.50,85.87,86.12,1161600,0.20
+1964-02-28,85.87,85.87,85.37,85.62,1065600,0.20
+1964-02-27,85.75,86.37,85.62,85.87,1046400,0.20
+1964-02-26,85.25,86.00,85.12,85.75,1200000,0.20
+1964-02-25,85.50,85.50,84.50,85.25,2515200,0.20
+1964-02-24,87.50,87.87,85.75,85.75,1756800,0.20
+1964-02-20,87.37,87.75,87.25,87.50,940800,0.21
+1964-02-19,87.50,88.00,87.25,87.37,1276800,0.20
+1964-02-18,87.87,88.00,87.25,87.50,1449600,0.21
+1964-02-17,88.62,88.62,87.87,87.87,1305600,0.21
+1964-02-14,88.87,88.87,88.50,88.87,1161600,0.21
+1964-02-13,89.62,89.62,88.75,89.25,1401600,0.21
+1964-02-12,88.75,89.75,88.75,89.62,1891200,0.21
+1964-02-11,87.87,88.75,87.87,88.62,1497600,0.21
+1964-02-10,88.00,88.25,87.62,87.62,1104000,0.21
+1964-02-07,87.87,88.00,87.62,88.00,1296000,0.21
+1964-02-06,87.87,88.00,87.62,87.87,1142400,0.21
+1964-02-05,88.25,88.25,87.50,87.87,1142400,0.21
+1964-02-04,88.75,88.87,88.12,88.50,1046400,0.21
+1964-02-03,88.00,89.00,88.00,88.75,2678400,0.21
+1964-01-31,86.87,88.00,86.62,87.87,1968000,0.21
+1964-01-30,86.00,87.00,85.87,86.87,1699200,0.20
+1964-01-29,85.75,86.25,85.75,86.00,1190400,0.20
+1964-01-28,86.12,86.12,85.75,85.75,1296000,0.20
+1964-01-27,85.62,86.25,85.62,86.12,1401600,0.20
+1964-01-24,85.75,85.87,85.50,85.62,892800,0.20
+1964-01-23,85.00,85.75,85.00,85.75,1670400,0.20
+1964-01-22,85.12,86.37,85.00,85.00,1430400,0.20
+1964-01-21,84.75,85.50,84.50,85.12,777600,0.20
+1964-01-20,85.12,85.37,84.62,84.75,960000,0.20
+1964-01-17,84.87,85.25,84.50,85.12,1238400,0.20
+1964-01-16,85.37,85.62,84.75,84.87,1152000,0.20
+1964-01-15,85.37,86.00,85.12,85.37,1027200,0.20
+1964-01-14,85.12,85.75,84.75,85.37,1353600,0.20
+1964-01-13,86.50,86.50,85.12,85.12,1459200,0.20
+1964-01-10,87.12,87.25,86.00,86.87,1065600,0.20
+1964-01-09,87.25,87.25,86.37,87.12,1056000,0.20
+1964-01-08,86.50,87.37,86.12,87.37,1324800,0.20
+1964-01-07,85.50,87.00,85.25,86.50,1641600,0.20
+1964-01-06,86.00,86.00,84.75,85.50,1430400,0.20
+1964-01-03,86.75,87.50,86.00,86.00,1046400,0.20
+1964-01-02,87.12,87.87,86.75,86.75,1449600,0.20
+1963-12-31,86.00,87.50,86.00,87.12,2092800,0.20
+1963-12-30,84.25,85.75,84.25,85.75,1334400,0.20
+1963-12-27,84.12,85.00,84.12,84.25,931200,0.20
+1963-12-26,83.37,84.37,83.37,84.00,672000,0.20
+1963-12-24,82.75,83.87,82.75,83.37,892800,0.20
+1963-12-23,83.37,83.37,82.62,82.75,1036800,0.19
+1963-12-20,84.00,84.50,83.37,83.62,960000,0.20
+1963-12-19,84.62,84.87,83.75,84.00,1132800,0.20
+1963-12-18,85.37,86.00,84.62,84.62,1804800,0.20
+1963-12-17,85.50,85.75,85.25,85.37,1536000,0.20
+1963-12-16,85.50,86.00,85.00,85.50,2035200,0.20
+1963-12-13,85.00,85.75,85.00,85.50,2985600,0.20
+1963-12-12,83.87,85.00,83.87,85.00,2947200,0.20
+1963-12-11,83.50,83.87,83.37,83.87,1536000,0.20
+1963-12-10,82.75,83.62,82.37,83.50,1622400,0.20
+1963-12-09,83.12,83.25,82.75,82.75,1756800,0.19
+1963-12-06,83.12,83.12,82.62,83.12,2688000,0.19
+1963-12-05,82.62,83.37,82.62,83.12,2025600,0.19
+1963-12-04,82.25,83.00,82.12,82.37,1104000,0.19
+1963-12-03,83.00,83.25,81.87,82.25,2044800,0.19
+1963-12-02,82.50,83.50,82.50,83.00,2227200,0.19
+1963-11-29,79.12,82.50,79.00,82.50,2908800,0.19
+1963-11-27,79.50,80.25,79.00,79.12,1305600,0.18
+1963-11-26,78.62,79.75,78.62,79.50,2553600,0.19
+1963-11-22,78.12,79.37,75.00,75.37,2121600,0.18
+1963-11-21,79.50,80.00,78.12,78.12,1507200,0.18
+1963-11-20,78.50,79.87,78.50,79.50,1056000,0.19
+1963-11-19,78.50,80.00,78.50,78.50,873600,0.18
+1963-11-18,79.87,80.25,78.12,78.12,1161600,0.18
+1963-11-15,80.62,81.50,79.50,79.87,1459200,0.19
+1963-11-14,80.50,81.25,80.50,80.62,931200,0.19
+1963-11-13,81.00,81.00,80.25,80.25,912000,0.19
+1963-11-12,81.75,82.25,81.37,81.37,662400,0.19
+1963-11-11,81.25,82.00,81.12,81.75,681600,0.19
+1963-11-08,80.12,81.37,80.12,81.25,1036800,0.19
+1963-11-07,81.25,81.50,80.12,80.12,883200,0.19
+1963-11-06,81.87,81.87,80.75,81.25,1219200,0.19
+1963-11-04,82.50,83.12,81.75,82.00,1180800,0.19
+1963-11-01,83.75,84.12,82.50,82.50,1286400,0.19
+1963-10-31,83.25,84.00,83.25,83.75,1468800,0.19
+1963-10-30,84.62,84.62,83.00,83.12,3369600,0.19
+1963-10-29,83.12,85.25,83.12,84.75,5443200,0.20
+1963-10-28,80.62,83.00,80.62,83.00,3302400,0.19
+1963-10-25,80.75,81.00,80.37,80.37,979200,0.19
+1963-10-24,80.75,80.87,80.25,80.75,777600,0.19
+1963-10-23,80.12,80.75,79.87,80.75,844800,0.19
+1963-10-22,81.25,81.25,80.12,80.12,1228800,0.19
+1963-10-21,80.87,81.62,80.87,81.25,1286400,0.19
+1963-10-18,80.87,81.12,80.50,80.75,1680000,0.19
+1963-10-17,80.12,81.00,80.12,80.87,1987200,0.19
+1963-10-16,78.75,80.00,78.75,79.87,921600,0.19
+1963-10-15,78.50,79.00,78.50,78.75,1084800,0.18
+1963-10-14,78.50,78.75,78.12,78.37,940800,0.18
+1963-10-11,77.75,78.62,77.75,78.50,1296000,0.18
+1963-10-10,78.00,78.00,77.50,77.62,1248000,0.18
+1963-10-09,78.50,78.50,77.87,78.00,892800,0.18
+1963-10-08,78.75,79.37,78.37,78.75,979200,0.18
+1963-10-07,80.37,80.50,78.75,78.75,969600,0.18
+1963-10-04,80.00,80.75,79.75,80.37,1449600,0.19
+1963-10-03,79.75,80.25,79.62,80.00,508800,0.19
+1963-10-02,80.00,80.12,79.62,79.75,720000,0.19
+1963-10-01,79.37,80.12,79.12,80.00,1084800,0.19
+1963-09-30,79.75,79.75,79.12,79.37,931200,0.18
+1963-09-27,79.62,80.12,79.37,79.75,1094400,0.19
+1963-09-26,81.37,81.37,79.62,79.62,1363200,0.19
+1963-09-25,82.00,82.00,81.00,81.50,1296000,0.19
+1963-09-24,81.87,82.25,81.50,82.00,758400,0.19
+1963-09-23,82.25,82.25,81.37,81.87,1171200,0.19
+1963-09-20,83.00,83.12,82.37,82.50,1747200,0.19
+1963-09-19,81.75,83.00,81.75,83.00,1632000,0.19
+1963-09-18,82.12,82.87,81.62,81.62,1267200,0.19
+1963-09-17,82.00,83.12,82.00,82.12,1478400,0.19
+1963-09-16,83.12,83.37,81.75,81.87,1017600,0.19
+1963-09-13,83.12,83.75,83.12,83.12,1756800,0.19
+1963-09-12,82.12,83.25,81.62,83.12,2563200,0.19
+1963-09-11,81.62,82.25,81.62,82.12,1881600,0.19
+1963-09-10,81.25,81.87,80.62,81.50,1238400,0.19
+1963-09-09,81.62,81.75,81.00,81.25,1728000,0.19
+1963-09-06,81.75,82.37,81.37,81.62,2160000,0.19
+1963-09-05,80.75,81.75,80.62,81.75,1104000,0.19
+1963-09-04,81.87,81.87,80.75,80.75,1420800,0.19
+1963-09-03,81.50,82.00,81.37,82.00,1449600,0.19
+1963-08-30,81.12,81.50,81.12,81.50,710400,0.19
+1963-08-29,81.00,81.62,80.87,80.87,873600,0.19
+1963-08-28,80.25,81.12,80.25,81.00,873600,0.19
+1963-08-27,80.87,80.87,79.75,79.75,816000,0.18
+1963-08-26,81.37,81.50,80.62,81.00,729600,0.19
+1963-08-23,81.12,81.62,81.12,81.37,739200,0.19
+1963-08-22,81.50,81.50,80.87,81.12,662400,0.19
+1963-08-21,81.12,81.62,81.00,81.50,864000,0.19
+1963-08-20,81.37,81.37,80.87,81.12,979200,0.19
+1963-08-19,81.75,81.87,81.25,81.50,931200,0.19
+1963-08-16,81.75,81.87,81.25,81.75,902400,0.19
+1963-08-15,81.87,82.12,81.50,81.75,1689600,0.19
+1963-08-14,81.37,81.87,80.75,81.87,1344000,0.19
+1963-08-13,80.37,81.37,80.37,81.37,1411200,0.19
+1963-08-12,80.00,80.62,79.75,80.12,960000,0.19
+1963-08-09,79.25,80.00,78.62,80.00,1209600,0.19
+1963-08-08,79.50,79.75,79.12,79.25,883200,0.18
+1963-08-07,80.25,80.37,79.50,79.50,960000,0.18
+1963-08-06,79.37,80.25,79.37,80.25,1056000,0.19
+1963-08-05,78.75,79.50,78.62,79.37,748800,0.18
+1963-08-02,78.50,79.00,78.37,78.75,643200,0.18
+1963-08-01,78.12,78.50,77.87,78.50,729600,0.18
+1963-07-31,77.87,78.50,77.62,78.12,1372800,0.18
+1963-07-30,77.00,77.87,77.00,77.87,1065600,0.18
+1963-07-29,76.87,77.25,76.37,76.62,825600,0.18
+1963-07-26,76.50,77.00,76.12,76.87,1142400,0.18
+1963-07-25,77.37,77.87,76.50,76.50,1219200,0.18
+1963-07-24,76.62,77.62,76.25,77.37,1584000,0.18
+1963-07-23,77.75,78.25,76.37,76.62,1641600,0.18
+1963-07-22,78.37,78.75,77.50,77.75,902400,0.18
+1963-07-19,78.87,78.87,78.12,78.37,844800,0.18
+1963-07-18,79.25,79.75,79.00,79.00,633600,0.18
+1963-07-17,79.00,79.87,79.00,79.25,1257600,0.18
+1963-07-16,78.50,79.00,78.25,79.00,1344000,0.18
+1963-07-15,79.12,79.12,78.50,78.50,614400,0.18
+1963-07-12,79.75,80.25,79.12,79.25,969600,0.18
+1963-07-11,79.87,80.50,79.62,79.75,912000,0.18
+1963-07-10,80.50,80.75,79.75,79.87,1180800,0.18
+1963-07-09,80.25,80.87,79.87,80.50,1123200,0.19
+1963-07-08,80.50,80.62,79.75,80.25,681600,0.19
+1963-07-05,80.62,80.75,80.12,80.50,672000,0.19
+1963-07-03,79.75,80.75,79.75,80.62,1142400,0.19
+1963-07-02,78.62,79.87,78.25,79.62,1065600,0.18
+1963-07-01,78.87,78.87,78.00,78.62,883200,0.18
+1963-06-28,78.00,79.25,78.00,79.00,1228800,0.18
+1963-06-27,79.62,80.25,77.75,78.00,1728000,0.18
+1963-06-26,80.75,80.75,79.62,79.62,1123200,0.18
+1963-06-25,81.62,81.87,81.00,81.25,883200,0.19
+1963-06-24,81.37,81.62,81.00,81.62,777600,0.19
+1963-06-21,81.12,81.62,80.50,81.37,988800,0.19
+1963-06-20,80.62,81.37,80.00,81.12,1689600,0.19
+1963-06-19,80.00,81.00,80.00,80.62,1200000,0.19
+1963-06-18,79.62,80.12,79.25,80.00,1305600,0.19
+1963-06-17,81.25,81.37,79.62,79.62,1344000,0.18
+1963-06-14,81.37,81.62,81.12,81.25,710400,0.19
+1963-06-13,82.00,82.00,81.12,81.37,892800,0.19
+1963-06-12,81.37,82.25,81.25,82.00,1334400,0.19
+1963-06-11,81.75,81.75,81.12,81.37,931200,0.19
+1963-06-10,82.50,82.50,81.50,81.87,1180800,0.19
+1963-06-07,82.00,82.75,81.75,82.50,1027200,0.19
+1963-06-06,82.00,82.50,81.62,82.00,854400,0.19
+1963-06-05,83.25,83.25,81.62,82.00,1555200,0.19
+1963-06-04,83.50,83.75,82.87,83.25,1036800,0.19
+1963-06-03,84.00,84.37,83.50,83.50,940800,0.19
+1963-05-31,83.12,84.25,83.12,84.00,1891200,0.19
+1963-05-29,82.87,83.50,82.50,83.00,1305600,0.19
+1963-05-28,82.75,83.37,82.25,82.87,1094400,0.19
+1963-05-27,82.87,82.87,82.00,82.75,1372800,0.19
+1963-05-24,82.12,83.50,81.75,82.87,2179200,0.19
+1963-05-23,81.62,82.50,81.62,82.12,1344000,0.19
+1963-05-22,81.75,82.12,81.50,81.50,931200,0.19
+1963-05-21,81.25,82.12,81.12,81.75,921600,0.19
+1963-05-20,81.75,81.75,80.87,81.25,1084800,0.19
+1963-05-17,81.62,82.00,81.37,82.00,883200,0.19
+1963-05-16,81.87,82.25,81.62,81.62,1382400,0.19
+1963-05-15,81.12,82.12,80.75,81.87,1632000,0.19
+1963-05-14,81.62,81.75,80.75,81.12,1612800,0.19
+1963-05-13,81.75,82.25,81.62,81.62,1459200,0.19
+1963-05-10,82.37,82.37,81.50,81.75,1564800,0.19
+1963-05-09,82.12,82.62,82.12,82.50,1804800,0.19
+1963-05-08,81.00,82.00,81.00,82.00,2697600,0.19
+1963-05-07,80.75,80.75,80.00,80.62,1766400,0.19
+1963-05-06,80.50,81.12,80.50,80.87,1756800,0.19
+1963-05-03,80.75,81.00,80.00,80.37,1689600,0.18
+1963-05-02,80.25,81.00,80.25,80.75,2428800,0.19
+1963-05-01,79.00,80.50,79.00,80.12,4032000,0.18
+1963-04-30,78.87,79.37,78.25,78.75,1296000,0.18
+1963-04-29,79.00,79.25,78.62,78.87,1180800,0.18
+1963-04-26,79.25,79.62,79.00,79.00,1497600,0.18
+1963-04-25,79.75,79.75,79.00,79.25,1440000,0.18
+1963-04-24,80.00,80.00,79.37,79.75,2937600,0.18
+1963-04-23,77.87,80.00,77.87,80.00,5760000,0.18
+1963-04-22,77.75,78.50,77.62,77.75,1372800,0.18
+1963-04-19,77.75,78.00,77.50,77.75,768000,0.18
+1963-04-18,78.00,78.00,77.25,77.75,1132800,0.18
+1963-04-17,77.62,78.25,77.25,78.12,2323200,0.18
+1963-04-16,77.25,77.87,76.75,77.62,1392000,0.18
+1963-04-15,76.25,77.50,76.25,77.25,1910400,0.18
+1963-04-11,76.50,76.50,75.62,76.00,1660800,0.17
+1963-04-10,76.50,76.75,75.37,76.50,1200000,0.18
+1963-04-09,76.75,77.00,76.37,76.50,1440000,0.18
+1963-04-08,76.75,77.12,76.12,76.75,1430400,0.18
+1963-04-05,74.75,77.12,74.62,76.75,2678400,0.18
+1963-04-04,74.50,75.00,74.25,74.75,1536000,0.17
+1963-04-03,73.12,74.62,72.75,74.50,1401600,0.17
+1963-04-02,74.37,74.37,73.12,73.12,1881600,0.17
+1963-04-01,74.62,74.75,74.12,74.50,1094400,0.17
+1963-03-29,74.50,75.00,74.50,74.62,1248000,0.17
+1963-03-28,74.12,74.87,74.12,74.50,1420800,0.17
+1963-03-27,73.75,74.62,73.75,73.87,1392000,0.17
+1963-03-26,73.37,74.25,73.37,73.75,1276800,0.17
+1963-03-25,73.25,73.75,73.12,73.25,1363200,0.17
+1963-03-22,73.00,73.50,72.62,73.25,931200,0.17
+1963-03-21,73.12,73.75,73.00,73.00,1344000,0.17
+1963-03-20,72.62,73.25,72.37,73.12,1084800,0.17
+1963-03-19,72.25,72.75,72.25,72.62,796800,0.17
+1963-03-18,73.62,73.62,72.25,72.25,787200,0.17
+1963-03-15,73.25,74.25,73.25,73.62,969600,0.17
+1963-03-14,74.62,74.87,73.12,73.12,1046400,0.17
+1963-03-13,74.50,75.00,74.25,74.62,979200,0.17
+1963-03-12,74.87,74.87,74.00,74.50,1228800,0.17
+1963-03-11,74.12,75.12,73.87,75.00,1075200,0.17
+1963-03-08,74.12,74.87,74.12,74.12,1084800,0.17
+1963-03-07,73.50,74.50,73.50,74.00,1468800,0.17
+1963-03-06,72.50,73.50,71.75,73.50,1075200,0.17
+1963-03-05,73.12,73.50,72.50,72.50,1056000,0.17
+1963-03-04,73.25,74.25,72.87,73.12,1065600,0.17
+1963-03-01,72.87,73.62,72.87,73.25,1276800,0.17
+1963-02-28,74.25,74.25,72.62,72.75,1843200,0.17
+1963-02-27,74.87,75.00,74.25,74.62,633600,0.17
+1963-02-26,75.25,75.50,74.50,74.87,1180800,0.17
+1963-02-25,76.12,76.12,75.00,75.25,1324800,0.17
+1963-02-21,75.75,76.87,74.50,76.75,1468800,0.18
+1963-02-20,76.50,76.50,74.62,75.75,1670400,0.17
+1963-02-19,78.50,78.50,77.25,77.50,912000,0.18
+1963-02-18,79.00,79.00,78.50,78.75,1286400,0.18
+1963-02-15,78.25,79.00,78.12,79.00,979200,0.18
+1963-02-14,79.00,79.00,78.25,78.25,892800,0.18
+1963-02-13,78.25,79.12,78.12,79.00,1862400,0.18
+1963-02-12,78.25,78.25,77.75,78.25,1084800,0.18
+1963-02-11,78.62,78.62,78.25,78.37,1324800,0.18
+1963-02-08,78.50,78.75,78.00,78.62,1209600,0.18
+1963-02-07,78.12,78.75,78.00,78.50,1027200,0.18
+1963-02-06,77.87,78.37,77.87,78.12,1161600,0.18
+1963-02-05,77.62,78.00,77.37,77.87,1392000,0.18
+1963-02-04,78.00,78.12,77.37,77.62,1449600,0.18
+1963-02-01,78.25,78.37,77.75,78.00,768000,0.18
+1963-01-31,77.62,78.37,77.12,78.25,1046400,0.18
+1963-01-30,78.87,78.87,77.37,77.62,1200000,0.18
+1963-01-29,79.25,79.37,78.87,79.25,710400,0.18
+1963-01-28,79.00,79.37,78.75,79.25,1593600,0.18
+1963-01-25,78.87,79.25,78.37,79.00,1209600,0.18
+1963-01-24,78.87,79.00,78.37,78.87,1008000,0.18
+1963-01-23,78.50,79.37,78.37,78.87,1987200,0.18
+1963-01-22,78.50,78.62,78.37,78.50,652800,0.18
+1963-01-21,78.37,78.87,77.87,78.50,1392000,0.18
+1963-01-18,78.25,78.87,78.12,78.37,672000,0.18
+1963-01-17,78.00,78.62,77.75,78.25,1056000,0.18
+1963-01-16,78.62,78.75,77.87,78.00,1920000,0.18
+1963-01-15,78.62,78.75,78.12,78.62,1612800,0.18
+1963-01-14,78.87,79.00,78.50,78.62,1430400,0.18
+1963-01-11,79.00,79.00,78.62,78.87,1257600,0.18
+1963-01-10,78.00,79.25,77.87,79.00,3177600,0.18
+1963-01-09,77.87,78.50,77.50,78.00,2486400,0.18
+1963-01-08,76.75,78.00,76.62,77.87,3225600,0.18
+1963-01-07,77.00,77.00,76.00,76.75,2313600,0.18
+1963-01-04,76.87,77.50,76.87,77.25,2256000,0.18
+1963-01-03,76.37,77.12,76.12,76.87,2889600,0.18
+1963-01-02,76.75,76.87,75.62,76.37,1171200,0.17
+1962-12-31,76.87,76.87,76.62,76.75,796800,0.18
+1962-12-28,77.00,77.00,76.50,77.00,1056000,0.18
+1962-12-27,76.75,77.00,76.75,77.00,1123200,0.18
+1962-12-26,75.87,76.62,75.87,76.62,1017600,0.17
+1962-12-24,75.87,76.00,75.75,75.87,873600,0.17
+1962-12-21,76.00,76.12,75.62,75.87,720000,0.17
+1962-12-20,76.00,76.25,75.62,76.00,1430400,0.17
+1962-12-19,75.25,76.00,74.50,76.00,2179200,0.17
+1962-12-18,76.62,76.62,74.75,75.25,1123200,0.17
+1962-12-17,77.00,77.37,76.62,77.00,547200,0.17
+1962-12-14,76.75,77.12,76.62,77.00,844800,0.17
+1962-12-13,77.00,77.25,76.62,76.75,1180800,0.17
+1962-12-12,75.62,77.62,75.50,77.00,2102400,0.17
+1962-12-11,75.62,76.00,74.75,75.62,2208000,0.17
+1962-12-10,76.00,76.62,75.62,75.62,1641600,0.17
+1962-12-07,75.62,76.50,75.25,76.00,1795200,0.17
+1962-12-06,76.00,76.37,75.50,75.62,2064000,0.17
+1962-12-05,75.12,76.50,75.12,76.00,2419200,0.17
+1962-12-04,74.62,75.50,74.62,75.12,1536000,0.17
+1962-12-03,74.75,74.75,74.12,74.62,1363200,0.17
+1962-11-30,74.87,75.00,74.62,74.75,988800,0.17
+1962-11-29,74.75,74.87,74.37,74.87,1392000,0.17
+1962-11-28,74.50,75.00,74.50,74.75,1862400,0.17
+1962-11-27,74.50,74.75,73.87,74.50,1152000,0.17
+1962-11-26,75.25,75.37,73.37,74.50,2112000,0.17
+1962-11-23,73.87,75.50,73.87,75.25,3110400,0.17
+1962-11-21,72.87,73.87,72.62,73.75,787200,0.17
+1962-11-20,72.12,72.87,72.12,72.87,1468800,0.17
+1962-11-19,72.37,72.37,71.75,72.12,1372800,0.16
+1962-11-16,72.37,72.75,71.37,72.75,2025600,0.17
+1962-11-15,72.37,72.62,72.00,72.37,1804800,0.16
+1962-11-14,71.87,72.50,71.37,72.37,2659200,0.16
+1962-11-13,72.00,72.12,71.50,71.87,1526400,0.16
+1962-11-12,71.50,72.00,71.50,72.00,2140800,0.16
+1962-11-09,69.62,69.62,69.62,69.62,000,0.16
+1962-11-08,69.75,70.37,69.25,69.62,1814400,0.16
+1962-11-07,69.62,70.12,68.25,69.75,2476800,0.16
+1962-11-05,69.50,70.00,69.25,69.62,2361600,0.16
+1962-11-02,68.25,69.62,67.50,69.50,2726400,0.16
+1962-11-01,67.75,68.62,67.12,68.25,1670400,0.15
+1962-10-31,68.37,68.37,67.25,67.75,1516800,0.15
+1962-10-30,67.12,68.50,67.12,68.37,1852800,0.16
+1962-10-29,67.12,68.25,67.12,67.12,1718400,0.15
+1962-10-26,66.00,66.87,65.87,66.87,1267200,0.15
+1962-10-25,66.50,66.50,65.12,66.00,2006400,0.15
+1962-10-24,64.12,67.50,63.50,67.00,2515200,0.15
+1962-10-23,64.75,65.75,63.88,64.12,2236800,0.15
+1962-10-22,65.37,65.37,64.37,64.75,2227200,0.15
+1962-10-19,66.62,66.87,65.00,65.37,2659200,0.15
+1962-10-18,66.87,66.87,66.50,66.62,1200000,0.15
+1962-10-17,67.00,67.00,66.25,66.87,1478400,0.15
+1962-10-16,67.25,67.75,67.25,67.25,1219200,0.15
+1962-10-15,65.87,67.25,65.62,67.25,1084800,0.15
+1962-10-12,66.12,66.12,65.50,65.87,643200,0.15
+1962-10-11,66.50,66.50,65.75,66.12,1296000,0.15
+1962-10-10,67.75,68.00,66.62,66.87,1017600,0.15
+1962-10-09,67.50,67.75,67.00,67.75,1152000,0.15
+1962-10-08,67.25,68.12,67.25,67.50,1238400,0.15
+1962-10-05,66.25,67.50,66.25,67.12,1219200,0.15
+1962-10-04,64.50,66.00,63.50,66.00,1584000,0.15
+1962-10-03,64.87,65.25,64.50,64.50,1056000,0.15
+1962-10-02,63.63,64.87,63.50,64.87,835200,0.15
+1962-10-01,63.88,63.88,63.00,63.63,1142400,0.14
+1962-09-28,62.25,63.88,62.00,63.88,1680000,0.14
+1962-09-27,63.38,63.38,62.13,62.25,1488000,0.14
+1962-09-26,64.87,64.87,63.13,63.50,1584000,0.14
+1962-09-25,64.75,65.12,63.13,65.00,1718400,0.15
+1962-09-24,65.25,65.25,64.12,64.75,1996800,0.15
+1962-09-21,66.75,66.75,65.37,65.50,1747200,0.15
+1962-09-20,67.87,67.87,66.37,66.87,1161600,0.15
+1962-09-19,68.00,68.12,66.75,67.87,1315200,0.15
+1962-09-18,68.12,68.62,67.50,68.00,1430400,0.15
+1962-09-17,67.62,68.50,67.62,68.12,787200,0.15
+1962-09-14,67.00,68.00,67.00,67.62,758400,0.15
+1962-09-13,67.62,68.50,66.87,67.00,1680000,0.15
+1962-09-12,66.87,67.62,66.75,67.62,585600,0.15
+1962-09-11,67.62,67.87,66.87,66.87,1276800,0.15
+1962-09-10,66.75,67.75,65.87,67.62,969600,0.15
+1962-09-07,65.37,66.87,65.37,66.75,1641600,0.15
+1962-09-06,65.37,66.25,64.62,65.37,1795200,0.15
+1962-09-05,66.62,66.75,65.12,65.37,1632000,0.15
+1962-09-04,68.50,68.62,66.62,66.62,1008000,0.15
+1962-08-31,67.75,68.50,67.75,68.50,787200,0.15
+1962-08-30,67.62,68.25,67.62,67.75,1190400,0.15
+1962-08-29,67.62,67.75,67.00,67.50,998400,0.15
+1962-08-28,67.25,68.12,67.25,67.62,1574400,0.15
+1962-08-27,68.00,68.62,67.12,67.12,1209600,0.15
+1962-08-24,69.25,69.37,67.50,68.00,1968000,0.15
+1962-08-23,69.50,69.87,69.12,69.25,1392000,0.16
+1962-08-22,68.25,69.50,68.25,69.50,1430400,0.16
+1962-08-21,68.00,68.87,67.75,68.00,1123200,0.15
+1962-08-20,68.12,69.12,67.75,68.00,1488000,0.15
+1962-08-17,67.62,68.37,67.62,68.12,1401600,0.15
+1962-08-16,67.25,67.87,67.25,67.50,1305600,0.15
+1962-08-15,67.50,67.75,67.00,67.25,1449600,0.15
+1962-08-14,66.00,67.50,66.00,67.50,2092800,0.15
+1962-08-13,66.37,66.37,65.50,65.75,1171200,0.15
+1962-08-10,65.75,66.62,65.62,66.37,1488000,0.15
+1962-08-09,65.62,66.25,65.37,65.75,1142400,0.15
+1962-08-08,65.62,65.62,64.37,65.62,998400,0.15
+1962-08-07,65.75,65.87,65.25,65.62,1536000,0.15
+1962-08-06,66.87,66.87,65.62,65.75,1478400,0.15
+1962-08-03,66.50,67.00,66.37,67.00,1478400,0.15
+1962-08-02,66.00,66.50,66.00,66.50,1132800,0.15
+1962-08-01,66.37,66.50,65.75,66.00,1372800,0.15
+1962-07-31,65.00,66.62,65.00,66.37,2755200,0.15
+1962-07-30,63.63,64.75,63.63,64.75,1017600,0.15
+1962-07-27,63.75,64.37,63.13,63.63,1401600,0.14
+1962-07-26,62.50,63.75,62.50,63.75,1200000,0.14
+1962-07-25,62.75,62.75,61.25,62.50,883200,0.14
+1962-07-24,63.63,63.88,62.75,62.75,950400,0.14
+1962-07-23,62.88,63.75,62.88,63.63,931200,0.14
+1962-07-20,62.50,63.63,62.38,62.75,969600,0.14
+1962-07-19,61.50,63.13,61.38,62.50,1449600,0.14
+1962-07-18,62.00,62.00,61.13,61.50,1497600,0.14
+1962-07-17,64.00,64.00,62.38,62.38,1257600,0.14
+1962-07-16,64.25,64.25,63.38,64.25,950400,0.14
+1962-07-13,64.75,64.75,63.25,64.37,1862400,0.14
+1962-07-12,64.50,65.62,64.50,64.87,2352000,0.15
+1962-07-11,63.63,64.25,62.75,64.00,1392000,0.14
+1962-07-10,63.38,65.25,63.25,63.63,2822400,0.14
+1962-07-09,62.88,63.88,61.75,63.38,1670400,0.14
+1962-07-06,63.63,63.63,62.00,62.88,1497600,0.14
+1962-07-05,62.88,64.25,62.88,64.25,1689600,0.14
+1962-07-03,62.88,63.75,62.00,62.88,3062400,0.14
+1962-07-02,59.50,63.63,59.13,62.88,1900800,0.14
+1962-06-29,59.13,60.38,59.13,59.50,2112000,0.13
+1962-06-28,57.38,59.13,57.38,58.75,2524800,0.13
+1962-06-27,55.50,56.38,55.13,56.38,1708800,0.13
+1962-06-26,56.00,56.63,55.50,55.50,3254400,0.13
+1962-06-25,55.50,56.50,54.25,56.00,4444800,0.13
+1962-06-22,57.75,57.75,55.38,55.50,3196800,0.13
+1962-06-21,60.00,60.00,58.00,58.00,2928000,0.13
+1962-06-20,61.13,61.13,60.00,60.00,2361600,0.14
+1962-06-19,61.75,61.88,60.88,61.38,1228800,0.14
+1962-06-18,62.63,62.63,61.00,61.75,2160000,0.14
+1962-06-15,60.88,62.75,60.00,62.75,3369600,0.14
+1962-06-14,61.25,62.50,60.75,60.88,556800,0.14
+1962-06-13,61.38,62.88,61.00,61.25,2668800,0.14
+1962-06-12,64.12,64.12,61.13,61.38,2630400,0.14
+1962-06-11,65.00,65.62,64.37,64.87,1132800,0.14
+1962-06-08,64.62,65.87,64.62,65.00,1286400,0.15
+1962-06-07,64.37,65.37,64.37,64.37,1017600,0.14
+1962-06-06,64.12,66.00,64.12,64.12,2112000,0.14
+1962-06-05,63.00,65.00,62.50,63.38,3052800,0.14
+1962-06-04,65.87,65.87,63.00,63.00,1939200,0.14
+1962-06-01,65.75,66.37,65.00,66.00,2630400,0.15
+1962-05-31,65.37,67.00,65.37,65.75,4176000,0.15
+1962-05-29,62.50,65.87,60.00,65.12,7497600,0.15
+1962-05-28,65.62,65.62,62.13,62.50,4070400,0.14
+1962-05-25,67.25,67.25,65.12,65.87,2448000,0.15
+1962-05-24,68.12,68.87,67.00,67.25,2736000,0.15
+1962-05-23,69.00,69.00,67.75,68.12,2121600,0.15
+1962-05-22,71.25,71.37,69.50,69.50,1622400,0.16
+1962-05-21,71.87,71.87,71.25,71.25,1334400,0.16
+1962-05-18,71.12,71.87,71.12,71.87,1804800,0.16
+1962-05-17,70.87,71.37,70.50,70.87,777600,0.16
+1962-05-16,70.75,71.00,70.50,70.87,1670400,0.16
+1962-05-15,70.37,71.25,70.37,70.75,2524800,0.16
+1962-05-14,69.25,70.37,68.37,70.37,2908800,0.16
+1962-05-11,70.12,71.00,69.00,69.25,3724800,0.15
+1962-05-10,70.75,71.25,69.62,70.12,2544000,0.16
+1962-05-09,70.87,71.00,70.25,70.75,2102400,0.16
+1962-05-08,71.00,71.00,70.37,70.87,1488000,0.16
+1962-05-07,71.75,71.87,70.62,71.00,2006400,0.16
+1962-05-04,72.00,72.25,71.12,71.75,1900800,0.16
+1962-05-03,71.12,72.00,71.12,72.00,2995200,0.16
+1962-05-02,70.25,71.62,70.25,70.75,2793600,0.16
+1962-05-01,68.50,70.50,67.50,70.12,3062400,0.16
+1962-04-30,71.00,71.50,67.50,68.50,2659200,0.15
+1962-04-27,72.25,73.37,70.50,71.00,2054400,0.16
+1962-04-26,72.25,73.12,72.00,72.25,1382400,0.16
+1962-04-25,73.25,73.62,72.25,72.25,2121600,0.16
+1962-04-24,73.75,73.87,73.25,73.25,2140800,0.16
+1962-04-23,74.12,74.37,73.75,73.75,1660800,0.16
+1962-04-19,74.00,74.37,73.87,74.12,979200,0.17
+1962-04-18,74.25,74.50,73.50,74.00,3388800,0.17
+1962-04-17,74.12,74.50,74.00,74.25,1382400,0.17
+1962-04-16,74.75,74.87,73.50,74.12,1459200,0.17
+1962-04-13,73.00,75.62,73.00,74.75,1641600,0.17
+1962-04-12,73.25,73.62,72.62,72.87,1382400,0.16
+1962-04-11,74.62,75.37,72.87,73.25,1209600,0.16
+1962-04-10,75.62,75.62,74.62,74.62,1372800,0.17
+1962-04-09,75.87,76.12,75.62,75.75,1142400,0.17
+1962-04-06,76.37,76.75,75.75,75.87,1353600,0.17
+1962-04-05,75.75,76.37,75.12,76.37,1699200,0.17
+1962-04-04,75.62,76.37,75.50,75.75,1315200,0.17
+1962-04-03,76.50,76.50,75.12,75.62,1632000,0.17
+1962-04-02,76.75,76.75,76.25,76.50,1094400,0.17
+1962-03-30,77.75,77.87,76.37,76.87,1411200,0.17
+1962-03-29,77.87,78.50,77.37,77.75,1123200,0.17
+1962-03-28,77.50,78.37,77.50,77.87,1276800,0.17
+1962-03-27,76.75,77.37,76.50,77.37,1200000,0.17
+1962-03-26,77.87,77.87,76.75,76.75,1113600,0.17
+1962-03-23,77.12,78.00,77.12,78.00,1228800,0.17
+1962-03-22,77.37,77.62,77.00,77.00,979200,0.17
+1962-03-21,77.50,77.75,77.25,77.37,1545600,0.17
+1962-03-20,77.50,77.75,77.25,77.50,816000,0.17
+1962-03-19,78.37,78.37,77.50,77.50,1065600,0.17
+1962-03-16,78.00,78.50,78.00,78.37,998400,0.18
+1962-03-15,77.62,78.50,77.25,77.87,1814400,0.17
+1962-03-14,78.00,78.12,77.12,77.62,1046400,0.17
+1962-03-13,78.37,78.37,77.50,78.00,1238400,0.17
+1962-03-12,78.25,78.50,78.00,78.37,2025600,0.17
+1962-03-09,77.50,78.37,77.50,78.25,1900800,0.17
+1962-03-08,76.00,77.37,75.75,77.12,1699200,0.17
+1962-03-07,75.50,76.37,75.50,76.00,969600,0.17
+1962-03-06,76.62,76.75,75.25,75.50,902400,0.17
+1962-03-05,76.62,77.25,76.62,76.62,1334400,0.17
+1962-03-02,76.12,77.00,76.12,76.50,1209600,0.17
+1962-03-01,75.00,76.00,75.00,76.00,873600,0.17
+1962-02-28,75.00,75.25,74.37,74.62,1593600,0.17
+1962-02-27,74.50,75.00,74.37,75.00,892800,0.17
+1962-02-26,75.50,75.75,73.87,74.50,1209600,0.17
+1962-02-23,76.25,76.37,75.37,75.50,1564800,0.17
+1962-02-21,76.50,76.87,75.75,76.25,1036800,0.17
+1962-02-20,76.62,76.62,75.50,76.50,1027200,0.17
+1962-02-19,77.25,77.62,76.25,76.62,1497600,0.17
+1962-02-16,77.75,77.87,76.62,77.25,2246400,0.17
+1962-02-15,76.75,78.00,76.75,77.75,1795200,0.17
+1962-02-14,76.00,76.87,75.87,76.62,1555200,0.17
+1962-02-13,75.25,76.00,75.25,76.00,1161600,0.17
+1962-02-12,75.12,75.37,74.75,75.12,787200,0.17
+1962-02-09,75.50,75.50,74.12,75.12,1449600,0.17
+1962-02-08,75.00,75.50,74.87,75.50,1689600,0.17
+1962-02-07,74.25,75.00,74.00,75.00,1622400,0.17
+1962-02-06,73.75,74.50,73.75,74.25,998400,0.16
+1962-02-05,74.75,74.75,73.50,73.50,1353600,0.16
+1962-02-02,74.50,74.87,74.00,74.87,1420800,0.17
+1962-02-01,75.00,75.37,73.75,74.50,2467200,0.17
+1962-01-31,72.75,75.00,72.62,75.00,1804800,0.17
+1962-01-30,72.37,73.50,72.37,72.75,1708800,0.16
+1962-01-29,71.37,71.75,71.25,71.50,979200,0.16
+1962-01-26,71.62,71.75,71.12,71.37,969600,0.16
+1962-01-25,72.37,72.87,71.12,71.62,1526400,0.16
+1962-01-24,71.00,72.62,70.75,72.37,1536000,0.16
+1962-01-23,72.12,72.12,70.75,71.00,2188800,0.16
+1962-01-22,72.25,73.25,72.25,72.37,1363200,0.16
+1962-01-19,71.50,72.12,71.50,72.12,1276800,0.16
+1962-01-18,70.75,71.50,70.62,71.50,1420800,0.16
+1962-01-17,72.25,72.25,70.25,70.75,2054400,0.16
+1962-01-16,71.75,72.62,71.25,72.37,1334400,0.16
+1962-01-15,71.12,72.00,71.12,71.75,2035200,0.16
+1962-01-12,72.00,72.12,70.75,71.00,1622400,0.16
+1962-01-11,71.87,72.00,70.62,72.00,1564800,0.16
+1962-01-10,71.50,72.25,71.25,71.87,1881600,0.16
+1962-01-09,71.12,72.12,70.62,71.50,2236800,0.16
+1962-01-08,71.25,71.25,69.00,71.12,2976000,0.16
+1962-01-05,73.12,73.25,70.00,71.25,2620800,0.16
+1962-01-04,74.00,74.62,72.50,73.12,1766400,0.16
+1962-01-03,74.37,74.37,73.75,74.00,1420800,0.16
+1962-01-02,75.00,76.25,74.25,74.75,2073600,0.17
diff --git a/data/GM.txt b/data/GM.txt
new file mode 100644
index 0000000..1ede3d0
--- /dev/null
+++ b/data/GM.txt
@@ -0,0 +1,355 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-16,23.78,23.93,23.36,23.42,7528500,23.42
+2012-04-13,24.22,24.29,23.62,23.80,7310900,23.80
+2012-04-12,24.05,24.49,24.00,24.30,5041800,24.30
+2012-04-11,23.84,24.28,23.82,24.03,9260900,24.03
+2012-04-10,24.11,24.14,23.29,23.71,11856100,23.71
+2012-04-09,24.22,24.40,24.03,24.20,7242200,24.20
+2012-04-05,24.99,25.18,24.61,24.81,8211300,24.81
+2012-04-04,25.10,25.40,24.90,25.10,9785500,25.10
+2012-04-03,26.64,27.03,25.27,25.54,26410400,25.54
+2012-04-02,26.03,26.91,25.98,26.76,14465300,26.76
+2012-03-30,25.49,25.78,25.11,25.65,6035000,25.65
+2012-03-29,25.02,25.37,24.94,25.31,6433300,25.31
+2012-03-28,25.41,25.48,25.02,25.15,5162000,25.15
+2012-03-27,25.42,25.85,25.34,25.35,6632500,25.35
+2012-03-26,25.23,25.63,25.14,25.58,7957700,25.58
+2012-03-23,25.04,25.32,24.77,25.17,5802800,25.17
+2012-03-22,25.01,25.26,24.87,25.05,5605800,25.05
+2012-03-21,25.17,25.49,25.10,25.29,6122800,25.29
+2012-03-20,25.10,25.42,24.60,25.09,10819300,25.09
+2012-03-19,25.50,25.70,25.24,25.39,5462700,25.39
+2012-03-16,26.07,26.07,25.26,25.57,11752400,25.57
+2012-03-15,26.37,26.58,25.88,26.05,10133700,26.05
+2012-03-14,26.13,26.59,26.00,26.32,9082600,26.32
+2012-03-13,25.48,26.10,25.33,26.07,8338500,26.07
+2012-03-12,25.62,25.71,25.15,25.39,4006300,25.39
+2012-03-09,25.70,25.82,25.39,25.62,6323600,25.62
+2012-03-08,25.37,25.59,25.10,25.45,8646700,25.45
+2012-03-07,24.75,25.21,24.75,24.88,6856400,24.88
+2012-03-06,25.31,25.34,24.38,24.58,19071300,24.58
+2012-03-05,26.27,26.40,25.80,26.00,7624700,26.00
+2012-03-02,26.55,26.75,26.36,26.45,8442800,26.45
+2012-03-01,26.19,26.80,26.15,26.47,8893300,26.47
+2012-02-29,26.07,26.55,25.92,26.02,12018900,26.02
+2012-02-28,26.49,26.53,26.10,26.14,7547000,26.14
+2012-02-27,26.07,26.55,25.57,26.46,8600900,26.46
+2012-02-24,26.90,26.95,26.06,26.07,9404600,26.07
+2012-02-23,26.69,27.27,26.26,26.79,10300900,26.79
+2012-02-22,27.08,27.13,26.53,26.55,10693300,26.55
+2012-02-21,27.30,27.55,26.99,27.06,8593200,27.06
+2012-02-17,27.17,27.68,27.01,27.34,17603600,27.34
+2012-02-16,25.29,27.26,25.27,27.17,35313600,27.17
+2012-02-15,25.73,25.75,24.90,24.93,13292000,24.93
+2012-02-14,25.21,25.45,25.00,25.40,9885800,25.40
+2012-02-13,26.00,26.00,25.21,25.34,10503600,25.34
+2012-02-10,25.48,25.52,25.25,25.50,9819000,25.50
+2012-02-09,25.96,26.22,25.50,25.74,7440000,25.74
+2012-02-08,26.31,26.42,25.58,25.75,17392900,25.75
+2012-02-07,26.62,26.62,26.15,26.22,10764100,26.22
+2012-02-06,26.47,26.83,25.95,26.70,17264100,26.70
+2012-02-03,25.00,26.44,24.79,26.18,25510600,26.18
+2012-02-02,24.65,24.69,24.30,24.31,6670900,24.31
+2012-02-01,24.33,24.58,24.07,24.37,13337500,24.37
+2012-01-31,24.53,24.59,23.95,24.02,9190800,24.02
+2012-01-30,24.06,24.57,23.95,24.23,6319800,24.23
+2012-01-27,23.80,24.54,23.33,24.37,14784100,24.37
+2012-01-26,25.10,25.50,24.60,24.72,11585300,24.72
+2012-01-25,24.89,25.01,24.38,24.92,13441000,24.92
+2012-01-24,24.84,24.93,24.50,24.79,8350000,24.79
+2012-01-23,25.14,25.25,24.79,24.92,8923500,24.92
+2012-01-20,24.93,25.11,24.84,25.00,9840500,25.00
+2012-01-19,24.69,24.98,24.45,24.82,15222800,24.82
+2012-01-18,24.27,24.58,24.02,24.51,8919200,24.51
+2012-01-17,24.60,24.68,24.17,24.20,9385800,24.20
+2012-01-13,24.27,24.65,23.91,24.29,12963100,24.29
+2012-01-12,24.35,24.82,23.76,24.67,16750800,24.67
+2012-01-11,23.37,24.64,23.34,24.47,21892300,24.47
+2012-01-10,23.22,23.40,22.78,23.24,13538300,23.24
+2012-01-09,23.20,23.43,22.70,22.84,12084500,22.84
+2012-01-06,22.26,23.03,22.24,22.92,18234500,22.92
+2012-01-05,21.10,22.29,20.96,22.17,17880600,22.17
+2012-01-04,21.05,21.37,20.75,21.15,7856700,21.15
+2012-01-03,20.83,21.18,20.75,21.05,9321300,21.05
+2011-12-30,20.12,20.37,20.05,20.27,6971400,20.27
+2011-12-29,19.85,20.25,19.71,20.21,6891400,20.21
+2011-12-28,20.08,20.13,19.76,19.86,7116200,19.86
+2011-12-27,20.43,20.43,20.08,20.09,5866200,20.09
+2011-12-23,20.81,20.89,20.45,20.50,6480600,20.50
+2011-12-22,20.25,20.85,20.17,20.70,7287200,20.70
+2011-12-21,19.74,20.44,19.58,20.32,13054600,20.32
+2011-12-20,19.42,19.90,19.35,19.69,13952500,19.69
+2011-12-19,20.12,20.23,19.00,19.05,15608900,19.05
+2011-12-16,20.16,20.52,19.97,20.15,9109900,20.15
+2011-12-15,19.76,20.22,19.51,20.10,10152400,20.10
+2011-12-14,19.95,20.01,19.42,19.47,15053700,19.47
+2011-12-13,20.96,21.00,19.95,20.11,12647100,20.11
+2011-12-12,20.66,20.90,20.56,20.80,6281600,20.80
+2011-12-09,21.09,21.40,21.06,21.15,6491100,21.15
+2011-12-08,21.76,21.76,20.85,20.98,11508500,20.98
+2011-12-07,21.62,22.11,21.48,21.94,9194700,21.94
+2011-12-06,21.60,21.88,21.28,21.68,10668900,21.68
+2011-12-05,21.52,21.99,21.43,21.59,9808700,21.59
+2011-12-02,21.35,21.73,21.13,21.28,9781200,21.28
+2011-12-01,21.24,21.77,20.93,20.96,12128500,20.96
+2011-11-30,21.02,21.31,20.94,21.29,11147700,21.29
+2011-11-29,20.73,20.85,20.30,20.31,7665000,20.31
+2011-11-28,20.95,21.43,20.65,20.74,8959100,20.74
+2011-11-25,20.22,20.71,20.21,20.34,2757600,20.34
+2011-11-23,20.48,20.69,20.06,20.24,9594500,20.24
+2011-11-22,20.92,21.12,20.70,20.73,7288600,20.73
+2011-11-21,21.10,21.18,20.54,21.05,11757900,21.05
+2011-11-18,22.01,22.18,21.62,21.68,6592500,21.68
+2011-11-17,22.72,22.75,21.56,21.79,12692700,21.79
+2011-11-16,23.24,23.35,22.62,22.65,9297200,22.65
+2011-11-15,22.81,23.53,22.60,23.35,13867200,23.35
+2011-11-14,22.56,23.29,22.51,22.99,13433300,22.99
+2011-11-11,22.95,23.10,22.22,22.51,15438300,22.51
+2011-11-10,22.44,22.85,21.93,22.70,15866600,22.70
+2011-11-09,23.07,23.57,22.15,22.31,32911600,22.31
+2011-11-08,24.20,25.17,23.98,25.04,19891800,25.04
+2011-11-07,23.93,24.15,23.52,24.01,9802800,24.01
+2011-11-04,23.89,23.92,23.31,23.61,9452000,23.61
+2011-11-03,23.82,24.12,22.76,24.03,19953000,24.03
+2011-11-02,23.70,23.73,22.92,23.20,14368700,23.20
+2011-11-01,24.82,24.90,23.25,23.33,25365200,23.33
+2011-10-31,25.92,26.16,25.61,25.85,8853600,25.85
+2011-10-28,26.22,26.55,26.00,26.45,10718700,26.45
+2011-10-27,25.87,26.47,25.20,26.32,18428600,26.32
+2011-10-26,25.02,25.28,24.69,24.99,17497500,24.99
+2011-10-25,24.86,25.19,24.16,24.86,11384500,24.86
+2011-10-24,24.28,25.24,24.25,24.98,13534100,24.98
+2011-10-21,23.40,24.38,23.20,24.35,12352500,24.35
+2011-10-20,23.02,23.18,22.51,22.96,9488400,22.96
+2011-10-19,23.52,23.55,22.96,23.09,7600700,23.09
+2011-10-18,23.19,23.87,22.77,23.54,14135700,23.54
+2011-10-17,24.17,24.19,23.15,23.18,8633400,23.18
+2011-10-14,23.68,24.16,23.36,24.16,14753200,24.16
+2011-10-13,23.38,23.38,22.50,23.15,9858600,23.15
+2011-10-12,22.94,23.97,22.86,23.41,17303900,23.41
+2011-10-11,22.43,22.69,22.28,22.50,10258300,22.50
+2011-10-10,22.51,22.97,22.36,22.62,11291700,22.62
+2011-10-07,22.58,22.93,21.82,22.01,14476800,22.01
+2011-10-06,22.30,22.60,21.75,22.35,13553000,22.35
+2011-10-05,21.33,22.29,20.76,22.27,17155800,22.27
+2011-10-04,19.45,21.46,19.05,21.42,23800000,21.42
+2011-10-03,20.13,20.90,19.65,19.73,13950700,19.73
+2011-09-30,20.44,20.50,20.10,20.18,10151100,20.18
+2011-09-29,20.72,20.97,20.12,20.76,10781000,20.76
+2011-09-28,21.20,21.44,20.37,20.41,10120900,20.41
+2011-09-27,21.60,21.83,21.08,21.19,11170900,21.19
+2011-09-26,21.32,21.44,20.53,21.08,8503500,21.08
+2011-09-23,19.77,21.28,19.77,21.00,13722000,21.00
+2011-09-22,20.59,20.99,20.04,20.24,17284200,20.24
+2011-09-21,22.39,22.70,21.22,21.28,9850700,21.28
+2011-09-20,23.05,23.10,22.42,22.43,9507100,22.43
+2011-09-19,22.15,23.17,22.05,23.05,14082400,23.05
+2011-09-16,22.68,22.77,22.34,22.61,7932400,22.61
+2011-09-15,22.59,22.79,22.15,22.70,8039200,22.70
+2011-09-14,22.22,22.49,21.62,22.18,11623100,22.18
+2011-09-13,21.87,22.33,21.50,22.00,11189600,22.00
+2011-09-12,21.15,21.95,21.00,21.87,9325700,21.87
+2011-09-09,22.36,22.45,21.47,21.76,11920600,21.76
+2011-09-08,22.79,23.13,22.24,22.48,11782500,22.48
+2011-09-07,21.82,23.04,21.82,22.86,13412200,22.86
+2011-09-06,21.36,21.58,20.88,21.44,14282500,21.44
+2011-09-02,22.41,22.55,21.73,22.07,14086700,22.07
+2011-09-01,24.09,24.25,22.91,23.03,16926200,23.03
+2011-08-31,23.87,24.49,23.83,24.03,12329600,24.03
+2011-08-30,23.46,23.74,23.05,23.58,8142900,23.58
+2011-08-29,23.30,23.96,23.27,23.79,10642100,23.79
+2011-08-26,22.20,23.08,21.80,22.87,10278000,22.87
+2011-08-25,22.49,22.74,22.10,22.30,11099900,22.30
+2011-08-24,21.89,22.39,21.57,22.37,14527400,22.37
+2011-08-23,21.78,22.06,21.21,22.06,20007100,22.06
+2011-08-22,22.54,22.72,21.18,21.71,27158700,21.71
+2011-08-19,23.25,23.44,21.71,22.16,34432900,22.16
+2011-08-18,23.99,24.08,23.27,23.60,15853700,23.60
+2011-08-17,26.00,26.09,24.90,24.94,12062000,24.94
+2011-08-16,26.22,26.69,25.69,25.83,10145500,25.83
+2011-08-15,26.03,26.54,25.79,26.42,12994800,26.42
+2011-08-12,26.30,26.50,25.49,25.75,18861500,25.75
+2011-08-11,24.11,26.17,24.11,25.81,25179600,25.81
+2011-08-10,24.66,25.00,23.83,23.92,20642400,23.92
+2011-08-09,25.09,25.56,24.00,25.54,26704600,25.54
+2011-08-08,24.61,25.35,23.79,24.57,32608700,24.57
+2011-08-05,26.07,26.46,24.49,26.31,34926100,26.31
+2011-08-04,27.16,27.20,25.71,25.99,38839500,25.99
+2011-08-03,27.03,27.17,26.13,27.17,15790400,27.17
+2011-08-02,27.75,28.09,27.02,27.05,18222000,27.05
+2011-08-01,28.88,28.88,27.70,28.07,12825600,28.07
+2011-07-29,27.62,28.10,27.31,27.68,12182900,27.68
+2011-07-28,28.22,28.90,28.02,28.10,11029000,28.10
+2011-07-27,28.90,29.00,28.03,28.14,14552900,28.14
+2011-07-26,29.67,29.70,28.96,29.09,9268400,29.09
+2011-07-25,29.53,29.84,29.39,29.50,8690700,29.50
+2011-07-22,29.97,30.29,29.88,30.10,7820100,30.10
+2011-07-21,29.39,30.02,29.16,29.96,12231600,29.96
+2011-07-20,29.45,29.48,29.05,29.24,6997900,29.24
+2011-07-19,29.20,29.49,28.76,29.33,10283400,29.33
+2011-07-18,29.57,29.65,28.62,29.10,13850000,29.10
+2011-07-15,30.39,30.62,29.52,29.76,10400000,29.76
+2011-07-14,30.85,30.97,30.03,30.10,10800200,30.10
+2011-07-13,30.87,31.30,30.61,30.75,8093200,30.75
+2011-07-12,30.24,30.94,30.02,30.68,10536600,30.68
+2011-07-11,30.98,31.20,30.55,30.75,8376600,30.75
+2011-07-08,31.25,31.70,31.16,31.58,9872100,31.58
+2011-07-07,31.79,32.08,31.65,31.80,13339400,31.80
+2011-07-06,31.37,31.68,31.09,31.19,14223700,31.19
+2011-07-05,30.87,31.36,30.58,30.86,8836900,30.86
+2011-07-01,30.35,30.86,29.92,30.58,18098400,30.58
+2011-06-30,30.30,30.56,30.22,30.36,18656100,30.36
+2011-06-29,30.79,30.79,30.25,30.30,12716100,30.30
+2011-06-28,30.21,30.79,30.18,30.50,12698300,30.50
+2011-06-27,29.79,30.46,29.60,30.26,15348000,30.26
+2011-06-24,30.15,30.30,29.66,29.92,50062300,29.92
+2011-06-23,29.53,30.20,29.32,30.14,13780400,30.14
+2011-06-22,29.62,30.18,29.50,29.97,15520300,29.97
+2011-06-21,29.51,30.00,29.43,29.59,12648300,29.59
+2011-06-20,28.87,29.60,28.77,29.52,9038000,29.52
+2011-06-17,28.73,29.06,28.57,29.00,16732300,29.00
+2011-06-16,28.70,28.99,28.17,28.59,14079400,28.59
+2011-06-15,28.77,29.11,28.64,28.95,11669900,28.95
+2011-06-14,28.92,29.49,28.86,29.11,10948400,29.11
+2011-06-13,28.90,29.08,28.29,28.59,9791900,28.59
+2011-06-10,29.30,29.30,28.65,28.85,11734000,28.85
+2011-06-09,29.20,29.58,28.91,29.45,13593600,29.45
+2011-06-08,28.52,29.34,28.40,28.86,16534000,28.86
+2011-06-07,28.89,29.04,28.39,28.78,15237900,28.78
+2011-06-06,29.02,29.41,28.55,28.56,13416100,28.56
+2011-06-03,29.28,29.56,28.90,29.12,21968400,29.12
+2011-06-02,30.33,30.56,29.40,29.60,22440900,29.60
+2011-06-01,31.70,31.70,30.15,30.23,19134400,30.23
+2011-05-31,31.44,31.87,31.13,31.81,22938900,31.81
+2011-05-27,30.77,31.48,30.59,31.28,9114200,31.28
+2011-05-26,31.08,31.10,30.52,30.68,12244400,30.68
+2011-05-25,30.56,31.38,30.50,31.27,14390800,31.27
+2011-05-24,31.13,31.20,30.50,30.83,8779100,30.83
+2011-05-23,30.68,31.16,30.50,30.96,8971700,30.96
+2011-05-20,31.36,31.50,31.10,31.18,7224100,31.18
+2011-05-19,31.53,31.79,31.31,31.47,9575300,31.47
+2011-05-18,31.07,31.62,31.00,31.52,9949400,31.52
+2011-05-17,31.06,31.38,30.83,31.10,11191200,31.10
+2011-05-16,31.25,31.50,31.08,31.10,7291700,31.10
+2011-05-13,31.46,31.54,30.85,31.07,10837200,31.07
+2011-05-12,31.07,31.60,30.93,31.42,14128200,31.42
+2011-05-11,31.57,31.86,31.11,31.30,9073300,31.30
+2011-05-10,31.47,31.64,31.33,31.61,7841900,31.61
+2011-05-09,31.74,32.06,31.36,31.39,10716400,31.39
+2011-05-06,32.50,32.60,31.84,31.91,12801800,31.91
+2011-05-05,32.06,32.68,31.49,32.02,26623400,32.02
+2011-05-04,33.16,33.47,32.71,33.04,20492000,33.04
+2011-05-03,32.38,33.20,32.36,32.99,29894800,32.99
+2011-05-02,32.41,32.50,31.92,32.18,11014500,32.18
+2011-04-29,31.99,32.58,31.91,32.09,13774600,32.09
+2011-04-28,31.76,32.10,31.48,31.91,15810100,31.91
+2011-04-27,31.47,31.79,31.28,31.78,14945600,31.78
+2011-04-26,31.39,31.51,30.96,31.27,15700000,31.27
+2011-04-25,31.00,31.19,30.32,31.14,15442500,31.14
+2011-04-21,30.05,31.00,30.01,30.95,18920800,30.95
+2011-04-20,29.76,30.38,29.42,29.93,22038100,29.93
+2011-04-19,29.81,29.91,29.17,29.59,19914800,29.59
+2011-04-18,30.06,30.34,29.90,29.97,12745600,29.97
+2011-04-15,30.59,30.72,30.18,30.24,9882800,30.24
+2011-04-14,30.65,30.86,30.35,30.58,9044800,30.58
+2011-04-13,31.23,31.32,30.59,30.86,13781100,30.86
+2011-04-12,30.40,31.34,30.10,31.15,19648600,31.15
+2011-04-11,31.34,31.45,30.55,30.77,15179100,30.77
+2011-04-08,32.40,32.75,31.33,31.52,16057700,31.52
+2011-04-07,32.84,32.84,32.07,32.31,11242400,32.31
+2011-04-06,33.00,33.28,32.52,32.87,8160100,32.87
+2011-04-05,32.32,32.87,32.10,32.87,10106900,32.87
+2011-04-04,32.50,32.72,32.20,32.39,12331400,32.39
+2011-04-01,31.39,32.63,30.84,32.41,29883100,32.41
+2011-03-31,31.40,31.55,31.00,31.03,8976600,31.03
+2011-03-30,31.16,31.64,31.04,31.55,7657000,31.55
+2011-03-29,30.93,31.17,30.68,31.10,9756700,31.10
+2011-03-28,31.58,31.58,30.85,30.85,10302600,30.85
+2011-03-25,31.49,31.70,31.09,31.47,15242300,31.47
+2011-03-24,31.32,31.60,31.24,31.39,15743100,31.39
+2011-03-23,30.60,31.28,30.20,31.16,23016000,31.16
+2011-03-22,31.28,31.35,30.51,30.74,16982100,30.74
+2011-03-21,32.24,32.30,31.23,31.28,13196500,31.28
+2011-03-18,31.74,31.95,31.42,31.85,9861200,31.85
+2011-03-17,32.18,32.39,31.33,31.44,11025600,31.44
+2011-03-16,32.42,32.53,31.40,31.78,14148900,31.78
+2011-03-15,30.98,32.49,30.65,32.35,21471300,32.35
+2011-03-14,32.14,32.30,31.43,31.59,9976500,31.59
+2011-03-11,31.25,32.06,31.24,31.93,14024000,31.93
+2011-03-10,31.47,31.78,30.95,31.42,38333600,31.42
+2011-03-09,32.74,32.76,32.10,32.25,11225600,32.25
+2011-03-08,31.74,32.82,31.69,32.72,14509400,32.72
+2011-03-07,32.35,32.50,31.52,31.70,15077100,31.70
+2011-03-04,33.07,33.08,32.01,32.39,24240900,32.39
+2011-03-03,33.03,33.17,32.65,33.03,17614800,33.03
+2011-03-02,32.90,33.17,32.59,32.88,14306700,32.88
+2011-03-01,33.69,33.75,32.43,32.95,27321600,32.95
+2011-02-28,33.49,33.74,32.86,33.53,15886400,33.53
+2011-02-25,33.67,34.20,33.05,33.25,29017800,33.25
+2011-02-24,34.90,35.00,32.05,33.02,63562800,33.02
+2011-02-23,35.85,35.94,33.80,34.59,28192500,34.59
+2011-02-22,35.86,36.15,35.45,35.77,13937400,35.77
+2011-02-18,36.42,36.76,36.38,36.51,6815800,36.51
+2011-02-17,36.55,36.70,36.30,36.37,7463000,36.37
+2011-02-16,36.11,36.84,36.02,36.75,8680900,36.75
+2011-02-15,36.19,36.41,35.80,36.11,10336500,36.11
+2011-02-14,36.55,36.56,35.47,36.29,7121200,36.29
+2011-02-11,35.76,36.57,35.55,36.45,13508300,36.45
+2011-02-10,36.17,36.64,35.52,35.88,11542400,35.88
+2011-02-09,36.82,36.91,36.28,36.41,6399300,36.41
+2011-02-08,36.97,37.05,36.40,36.89,6243000,36.89
+2011-02-07,36.95,37.09,36.61,36.70,7328800,36.70
+2011-02-04,36.25,36.73,35.89,36.59,11115000,36.59
+2011-02-03,35.97,36.06,35.13,36.06,19350000,36.06
+2011-02-02,36.46,36.56,35.58,35.68,17434700,35.68
+2011-02-01,36.93,37.23,36.13,36.45,28091600,36.45
+2011-01-31,36.89,37.05,35.89,36.49,13954800,36.49
+2011-01-28,38.00,38.02,36.01,36.60,37134600,36.60
+2011-01-27,38.20,38.95,38.03,38.67,13950000,38.67
+2011-01-26,38.75,38.91,37.86,37.89,11534600,37.89
+2011-01-25,37.85,38.49,37.71,38.40,12318700,38.40
+2011-01-24,37.71,37.86,37.03,37.64,12202800,37.64
+2011-01-21,37.33,37.85,36.82,37.24,9548500,37.24
+2011-01-20,37.11,37.29,36.27,37.18,15844900,37.18
+2011-01-19,37.78,37.93,37.26,37.40,12667700,37.40
+2011-01-18,38.05,38.33,37.32,38.03,8918200,38.03
+2011-01-14,38.18,38.47,38.04,38.20,5894200,38.20
+2011-01-13,38.66,38.71,38.11,38.27,11358300,38.27
+2011-01-12,38.95,39.37,38.37,38.62,16773900,38.62
+2011-01-11,38.66,39.43,38.51,38.75,14856500,38.75
+2011-01-10,39.34,39.36,38.44,38.56,18341600,38.56
+2011-01-07,38.84,39.33,38.51,38.98,19901100,38.98
+2011-01-06,38.24,39.48,38.07,38.90,38556900,38.90
+2011-01-05,37.47,38.30,37.47,38.07,22503900,38.07
+2011-01-04,37.10,37.99,36.68,37.90,32363400,37.90
+2011-01-03,37.32,38.00,37.03,37.06,24874900,37.06
+2010-12-31,36.84,36.96,36.57,36.86,6163900,36.86
+2010-12-30,36.10,36.98,36.02,36.82,16980800,36.82
+2010-12-29,35.47,36.30,35.25,36.02,20960800,36.02
+2010-12-28,35.38,35.67,35.07,35.32,23489000,35.32
+2010-12-27,34.41,34.89,34.19,34.60,7368300,34.60
+2010-12-23,34.67,35.52,34.62,34.81,20529200,34.81
+2010-12-22,33.72,34.95,33.53,34.92,20935100,34.92
+2010-12-21,33.86,33.94,33.72,33.85,9012400,33.85
+2010-12-20,33.91,34.05,33.74,33.76,12476400,33.76
+2010-12-17,33.53,34.00,33.19,34.00,35681600,34.00
+2010-12-16,33.57,33.86,33.56,33.61,9885700,33.61
+2010-12-15,33.81,34.01,33.61,33.61,10182700,33.61
+2010-12-14,33.73,33.92,33.45,33.89,15165600,33.89
+2010-12-13,33.96,34.05,33.70,33.80,11029300,33.80
+2010-12-10,33.85,33.99,33.53,33.81,11741700,33.81
+2010-12-09,34.36,34.43,33.62,33.74,18402200,33.74
+2010-12-08,34.61,34.73,34.33,34.45,12603900,34.45
+2010-12-07,34.75,34.89,34.46,34.68,20823000,34.68
+2010-12-06,34.48,34.78,34.41,34.48,11676500,34.48
+2010-12-03,34.55,34.60,33.97,34.55,19395200,34.55
+2010-12-02,34.92,34.98,34.51,34.68,23196100,34.68
+2010-12-01,34.65,34.95,34.42,34.78,34633200,34.78
+2010-11-30,33.53,34.25,33.36,34.20,57476900,34.20
+2010-11-29,33.80,33.81,33.07,33.80,27776900,33.80
+2010-11-26,33.41,33.81,33.21,33.80,12301200,33.80
+2010-11-24,33.73,33.80,33.22,33.48,26138000,33.48
+2010-11-23,33.95,33.99,33.19,33.25,31170200,33.25
+2010-11-22,34.20,34.48,33.81,34.08,36650600,34.08
+2010-11-19,34.15,34.50,33.11,34.26,107842000,34.26
+2010-11-18,35.00,35.99,33.89,34.19,457044300,34.19
diff --git a/data/HD.txt b/data/HD.txt
new file mode 100644
index 0000000..838b75e
--- /dev/null
+++ b/data/HD.txt
@@ -0,0 +1,6977 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,51.79,52.15,51.26,52.03,9054400,52.03
+2012-04-16,51.44,51.85,50.94,51.69,10239000,51.69
+2012-04-13,50.60,51.28,50.60,50.96,10430600,50.96
+2012-04-12,49.85,50.68,49.66,50.63,10472200,50.63
+2012-04-11,49.68,49.94,49.61,49.75,7631100,49.75
+2012-04-10,50.32,50.86,49.36,49.36,13245100,49.36
+2012-04-09,49.87,50.69,49.87,50.58,8302700,50.58
+2012-04-05,49.69,50.67,49.56,50.62,9558500,50.62
+2012-04-04,49.79,50.01,49.56,49.85,6280000,49.85
+2012-04-03,49.83,50.24,49.71,50.00,8669600,50.00
+2012-04-02,50.10,50.25,49.76,49.99,8435800,49.99
+2012-03-30,50.00,50.42,50.00,50.31,7713000,50.31
+2012-03-29,49.50,49.94,49.40,49.91,5491400,49.91
+2012-03-28,49.89,50.25,49.60,49.91,7982700,49.91
+2012-03-27,50.05,50.35,50.00,50.04,7785700,50.04
+2012-03-26,49.71,50.15,49.70,50.13,11740100,50.13
+2012-03-23,49.38,49.58,48.75,49.54,8655700,49.54
+2012-03-22,49.47,49.88,49.34,49.68,7195700,49.68
+2012-03-21,49.38,49.93,49.31,49.79,10347800,49.79
+2012-03-20,48.56,49.50,48.56,49.38,7629300,49.38
+2012-03-19,48.91,48.99,48.48,48.83,9028200,48.83
+2012-03-16,49.45,49.52,48.85,49.05,13267200,49.05
+2012-03-15,49.41,49.44,48.87,49.20,8869200,49.20
+2012-03-14,49.42,49.71,49.23,49.47,10076400,49.47
+2012-03-13,48.70,49.17,48.60,49.14,10853100,49.14
+2012-03-12,48.07,48.66,48.00,48.59,9458800,48.59
+2012-03-09,47.92,48.18,47.83,48.10,8799200,48.10
+2012-03-08,47.53,47.99,47.46,47.82,10433000,47.82
+2012-03-07,46.41,47.50,46.36,47.39,10648900,47.39
+2012-03-06,46.64,46.72,46.12,46.39,9087000,46.39
+2012-03-05,47.28,47.68,46.94,47.39,9044600,47.10
+2012-03-02,47.44,47.63,47.27,47.41,5916700,47.12
+2012-03-01,47.53,47.89,47.29,47.46,7940900,47.17
+2012-02-29,47.21,47.80,47.20,47.57,11348600,47.28
+2012-02-28,47.19,47.33,46.83,47.23,7947700,46.94
+2012-02-27,46.70,47.37,46.59,46.93,9804600,46.64
+2012-02-24,47.00,47.14,46.78,46.98,9730700,46.69
+2012-02-23,46.54,47.20,46.52,46.95,9232100,46.66
+2012-02-22,46.80,47.24,46.45,46.57,11639500,46.29
+2012-02-21,48.06,48.07,46.64,46.92,20475700,46.63
+2012-02-17,46.15,46.72,46.09,46.71,11555900,46.42
+2012-02-16,45.89,46.23,45.72,45.93,7453800,45.65
+2012-02-15,45.76,46.17,45.65,45.71,7486800,45.43
+2012-02-14,45.86,46.21,45.68,46.06,7717100,45.78
+2012-02-13,45.52,46.11,45.45,45.93,9184000,45.65
+2012-02-10,44.97,45.33,44.93,45.33,5026100,45.05
+2012-02-09,45.27,45.37,44.83,45.27,5356700,44.99
+2012-02-08,45.46,45.47,44.85,45.17,7578800,44.89
+2012-02-07,45.13,45.58,45.10,45.46,9725400,45.18
+2012-02-06,45.05,45.28,44.99,45.20,8091400,44.92
+2012-02-03,44.82,45.27,44.82,45.17,10422700,44.89
+2012-02-02,44.55,44.62,44.30,44.46,8963500,44.19
+2012-02-01,44.69,44.91,44.42,44.47,10906400,44.20
+2012-01-31,44.87,45.25,44.26,44.39,10343500,44.12
+2012-01-30,44.58,44.79,44.22,44.77,6724600,44.50
+2012-01-27,44.73,45.00,44.41,44.87,7924800,44.60
+2012-01-26,45.35,45.35,44.47,44.95,11174400,44.67
+2012-01-25,44.83,45.41,44.60,45.26,9930000,44.98
+2012-01-24,44.70,45.13,44.56,44.96,10953000,44.68
+2012-01-23,44.32,44.99,43.98,44.88,13779200,44.61
+2012-01-20,45.45,45.50,44.31,44.51,12589200,44.24
+2012-01-19,44.87,45.42,44.45,45.41,15722900,45.13
+2012-01-18,43.72,44.99,43.70,44.88,13147000,44.61
+2012-01-17,43.61,43.96,43.52,43.74,7709100,43.47
+2012-01-13,43.11,43.53,42.92,43.51,8076200,43.24
+2012-01-12,43.59,43.66,43.13,43.39,8449900,43.12
+2012-01-11,43.52,43.60,43.16,43.46,8222100,43.19
+2012-01-10,43.53,43.60,43.12,43.53,7497500,43.26
+2012-01-09,43.18,43.30,42.75,43.23,7346600,42.97
+2012-01-06,43.00,43.30,42.80,43.20,7285500,42.94
+2012-01-05,42.63,43.20,42.39,43.09,10245500,42.83
+2012-01-04,42.06,42.92,41.92,42.74,11085800,42.48
+2012-01-03,42.41,42.90,42.07,42.14,8452900,41.88
+2011-12-30,42.15,42.32,42.01,42.04,4773800,41.78
+2011-12-29,41.71,42.03,41.58,42.01,6297000,41.75
+2011-12-28,42.23,42.39,41.52,41.53,5136600,41.28
+2011-12-27,41.99,42.47,41.92,42.22,4763300,41.96
+2011-12-23,41.98,42.13,41.69,42.09,4353700,41.83
+2011-12-22,41.93,42.14,41.65,41.92,9880000,41.66
+2011-12-21,41.92,42.05,41.56,42.00,12073900,41.74
+2011-12-20,40.78,41.99,40.78,41.95,20396200,41.69
+2011-12-19,40.31,40.81,40.11,40.20,8901900,39.95
+2011-12-16,39.75,40.54,39.74,40.42,20212600,40.17
+2011-12-15,39.62,39.96,39.38,39.42,10784900,39.18
+2011-12-14,39.37,39.57,38.84,39.14,12084800,38.90
+2011-12-13,40.22,40.25,39.36,39.51,11351400,39.27
+2011-12-12,39.85,40.11,39.31,40.05,11089400,39.80
+2011-12-09,40.12,40.41,39.99,40.23,10311000,39.98
+2011-12-08,40.49,40.80,39.84,39.91,12008200,39.67
+2011-12-07,40.08,40.93,40.04,40.73,12196100,40.48
+2011-12-06,40.09,40.72,39.97,40.32,12500900,40.07
+2011-12-05,40.13,40.59,39.79,40.23,13964300,39.98
+2011-12-02,39.69,40.46,39.67,39.94,17909600,39.70
+2011-12-01,38.86,39.56,38.79,39.34,9621900,39.10
+2011-11-30,39.45,39.79,38.59,39.22,19655000,38.98
+2011-11-29,37.40,39.10,37.26,38.96,20793800,38.72
+2011-11-28,37.19,37.72,37.07,37.30,8060800,36.78
+2011-11-25,36.49,36.95,36.41,36.47,3616800,35.97
+2011-11-23,36.78,36.89,36.47,36.52,6710500,36.01
+2011-11-22,37.01,37.47,36.78,37.10,8235700,36.59
+2011-11-21,37.50,37.85,36.69,37.06,11602100,36.55
+2011-11-18,37.83,37.95,37.29,37.88,11816000,37.36
+2011-11-17,37.84,38.09,37.24,37.62,11376300,37.10
+2011-11-16,37.65,38.75,37.58,37.84,11800000,37.32
+2011-11-15,38.58,38.74,37.85,38.07,15280400,37.54
+2011-11-14,38.15,38.54,37.95,38.25,13926600,37.72
+2011-11-11,37.50,38.38,37.50,38.06,10185600,37.53
+2011-11-10,37.47,37.54,37.05,37.20,7287700,36.68
+2011-11-09,37.45,37.78,37.03,37.16,10918000,36.65
+2011-11-08,37.56,38.00,37.28,37.94,9872600,37.41
+2011-11-07,36.71,37.42,36.57,37.34,12573600,36.82
+2011-11-04,36.13,36.42,35.85,36.39,6245200,35.89
+2011-11-03,36.24,36.50,35.69,36.45,9028600,35.95
+2011-11-02,36.11,36.20,35.76,35.99,9894700,35.49
+2011-11-01,34.74,35.98,34.58,35.54,13087000,35.05
+2011-10-31,35.84,36.02,35.68,35.80,10288000,35.30
+2011-10-28,36.92,37.18,36.03,36.12,14076900,35.62
+2011-10-27,37.54,37.65,36.79,37.22,11760900,36.70
+2011-10-26,36.40,36.66,35.65,36.55,11159200,36.04
+2011-10-25,36.52,36.75,35.97,36.04,10883800,35.54
+2011-10-24,37.12,37.35,36.56,36.70,11163800,36.19
+2011-10-21,36.15,36.86,35.99,36.86,14116400,36.35
+2011-10-20,35.60,35.85,35.16,35.73,9481300,35.24
+2011-10-19,35.79,36.02,35.29,35.40,9948800,34.91
+2011-10-18,34.74,36.20,34.43,35.95,15042600,35.45
+2011-10-17,34.85,35.48,34.59,34.65,8837700,34.17
+2011-10-14,34.82,35.08,34.49,35.05,7648700,34.56
+2011-10-13,34.52,34.71,34.05,34.41,8943700,33.93
+2011-10-12,34.91,35.09,34.71,34.72,10671200,34.24
+2011-10-11,34.60,34.82,34.23,34.71,8010300,34.23
+2011-10-10,34.29,34.66,34.17,34.66,8757300,34.18
+2011-10-07,33.64,34.34,33.48,33.92,12809500,33.45
+2011-10-06,32.51,33.40,32.40,33.38,9052800,32.92
+2011-10-05,31.84,33.04,31.75,32.83,16324600,32.38
+2011-10-04,31.13,32.55,31.03,32.47,15100000,32.02
+2011-10-03,32.80,33.00,31.58,31.59,17929700,31.15
+2011-09-30,33.25,33.65,32.84,32.87,10915500,32.41
+2011-09-29,34.04,34.48,33.05,33.79,14233100,33.32
+2011-09-28,34.03,34.30,33.57,33.60,9723100,33.13
+2011-09-27,34.58,34.66,33.69,33.88,13172200,33.41
+2011-09-26,33.74,34.00,32.98,34.00,17329700,33.53
+2011-09-23,32.98,33.86,32.91,33.72,12993800,33.25
+2011-09-22,32.80,33.77,32.58,33.05,19984900,32.59
+2011-09-21,34.88,35.03,33.79,33.84,11896600,33.37
+2011-09-20,34.50,35.33,34.21,34.81,13980300,34.33
+2011-09-19,34.06,34.49,33.83,34.35,8805400,33.87
+2011-09-16,34.63,35.00,34.48,34.61,20791300,34.13
+2011-09-15,33.89,34.30,33.69,34.28,12017900,33.81
+2011-09-14,32.73,34.00,32.68,33.54,15407500,33.08
+2011-09-13,32.37,32.84,32.14,32.66,12607700,32.21
+2011-09-12,31.19,32.37,31.17,32.35,12102200,31.90
+2011-09-09,32.06,32.35,31.54,31.87,11734600,31.43
+2011-09-08,32.70,32.89,32.30,32.46,9915100,32.01
+2011-09-07,32.59,32.87,32.35,32.87,13313200,32.41
+2011-09-06,31.15,32.12,31.08,32.05,12043700,31.61
+2011-09-02,32.27,32.58,31.92,32.18,12277400,31.73
+2011-09-01,33.53,33.78,32.87,32.93,15358200,32.47
+2011-08-31,33.84,33.91,33.18,33.38,17507500,32.92
+2011-08-30,33.73,33.83,33.30,33.57,16123400,33.11
+2011-08-29,34.48,34.48,33.80,33.99,14713500,33.27
+2011-08-26,34.10,34.47,33.61,34.00,18409800,33.28
+2011-08-25,34.46,34.76,33.62,33.84,15470400,33.13
+2011-08-24,32.98,34.46,32.88,34.37,19880300,33.64
+2011-08-23,32.46,33.15,32.25,33.11,12545000,32.41
+2011-08-22,32.40,32.61,32.03,32.28,12720900,31.60
+2011-08-19,31.85,32.86,31.79,31.88,15469100,31.21
+2011-08-18,32.42,32.81,31.75,32.16,18497300,31.48
+2011-08-17,33.55,33.99,32.92,33.41,16303100,32.71
+2011-08-16,33.03,33.41,32.68,33.12,28972400,32.42
+2011-08-15,30.66,31.47,30.47,31.46,15899400,30.80
+2011-08-12,30.24,30.65,29.79,30.58,18736700,29.93
+2011-08-11,28.33,30.40,28.32,30.05,20127300,29.42
+2011-08-10,29.32,29.66,28.44,28.51,23457600,27.91
+2011-08-09,29.28,30.26,28.13,30.15,26132600,29.51
+2011-08-08,30.12,30.35,28.92,28.93,38047000,28.32
+2011-08-05,32.07,32.15,30.62,30.74,36483500,30.09
+2011-08-04,32.41,32.72,31.69,31.70,18946100,31.03
+2011-08-03,32.86,32.98,32.35,32.95,14224700,32.25
+2011-08-02,33.86,34.00,32.79,32.82,18396800,32.13
+2011-08-01,35.07,35.07,33.88,34.25,14037800,33.53
+2011-07-29,34.76,35.24,34.63,34.93,12097800,34.19
+2011-07-28,35.63,36.11,35.06,35.15,13821200,34.41
+2011-07-27,36.31,36.36,35.55,35.63,12291900,34.88
+2011-07-26,36.59,36.96,36.37,36.39,9886700,35.62
+2011-07-25,36.37,36.97,36.24,36.65,8622300,35.88
+2011-07-22,36.70,36.82,36.37,36.52,8011500,35.75
+2011-07-21,36.57,37.21,36.53,36.72,12431800,35.95
+2011-07-20,36.23,36.58,35.92,36.41,11320700,35.64
+2011-07-19,35.85,36.27,35.73,36.11,9689400,35.35
+2011-07-18,35.82,35.95,35.34,35.69,6908300,34.94
+2011-07-15,36.09,36.09,35.49,35.91,9923500,35.15
+2011-07-14,36.20,36.54,35.82,35.96,10861100,35.20
+2011-07-13,36.34,36.63,36.06,36.13,10563600,35.37
+2011-07-12,36.40,36.75,36.10,36.11,8931500,35.35
+2011-07-11,36.26,36.66,36.16,36.36,8283800,35.59
+2011-07-08,36.61,36.69,36.31,36.62,9822700,35.85
+2011-07-07,36.82,37.25,36.75,37.05,9850200,36.27
+2011-07-06,36.45,36.74,36.32,36.57,7031700,35.80
+2011-07-05,36.63,36.85,36.43,36.59,9938900,35.82
+2011-07-01,36.29,36.96,36.26,36.73,9777900,35.95
+2011-06-30,36.19,36.31,35.94,36.22,11945200,35.46
+2011-06-29,36.15,36.31,35.79,35.98,12298200,35.22
+2011-06-28,35.34,36.28,35.26,36.06,17004200,35.30
+2011-06-27,35.03,35.39,34.68,35.20,8424900,34.46
+2011-06-24,35.62,35.69,35.08,35.08,15738100,34.34
+2011-06-23,34.57,35.67,34.54,35.65,17098000,34.90
+2011-06-22,35.27,35.40,34.89,34.93,9901700,34.19
+2011-06-21,34.89,35.46,34.60,35.43,14805200,34.68
+2011-06-20,34.29,34.98,34.28,34.77,7866600,34.04
+2011-06-17,34.71,34.93,34.31,34.53,18322400,33.80
+2011-06-16,34.07,34.78,34.01,34.50,14084900,33.77
+2011-06-15,34.35,34.47,33.82,33.88,14608600,33.17
+2011-06-14,33.86,34.83,33.71,34.75,17534700,34.02
+2011-06-13,33.51,33.88,33.41,33.51,11743300,32.56
+2011-06-10,34.17,34.25,33.42,33.47,12388200,32.52
+2011-06-09,34.13,34.56,34.11,34.33,6934100,33.35
+2011-06-08,34.20,34.32,34.02,34.10,9432400,33.13
+2011-06-07,34.46,35.02,34.31,34.33,9335000,33.35
+2011-06-06,34.53,34.81,34.29,34.29,7485400,33.32
+2011-06-03,34.62,34.86,34.43,34.63,8840300,33.65
+2011-06-02,35.25,35.31,34.71,35.09,11346600,34.09
+2011-06-01,36.12,36.26,35.40,35.40,10483000,34.39
+2011-05-31,36.18,36.28,36.02,36.28,8628100,35.25
+2011-05-27,36.36,36.42,35.91,36.00,9596500,34.98
+2011-05-26,36.45,36.67,36.11,36.19,8083300,35.16
+2011-05-25,36.63,36.71,36.32,36.63,12316900,35.59
+2011-05-24,36.87,36.89,36.46,36.55,10580400,35.51
+2011-05-23,36.69,37.00,36.53,36.82,9662800,35.77
+2011-05-20,37.32,37.37,36.90,37.05,8154000,36.00
+2011-05-19,37.45,37.45,37.09,37.39,7015200,36.33
+2011-05-18,37.34,37.54,37.15,37.46,9069300,36.40
+2011-05-17,37.35,37.94,37.19,37.40,17428400,36.34
+2011-05-16,36.69,37.31,36.55,36.98,11603500,35.93
+2011-05-13,37.31,37.36,36.78,37.01,8666600,35.96
+2011-05-12,37.15,37.43,36.88,37.29,9749400,36.23
+2011-05-11,37.01,37.34,36.92,37.23,9594900,36.17
+2011-05-10,36.89,37.37,36.89,37.27,6818400,36.21
+2011-05-09,36.93,37.09,36.70,36.96,6550000,35.91
+2011-05-06,37.34,37.48,36.77,36.99,10677800,35.94
+2011-05-05,37.00,37.43,36.78,37.01,13661700,35.96
+2011-05-04,37.30,37.62,37.10,37.19,11319900,36.13
+2011-05-03,37.08,37.42,37.06,37.35,8833000,36.29
+2011-05-02,37.44,37.67,37.18,37.35,7918500,36.29
+2011-04-29,37.46,37.56,37.02,37.15,15945000,36.09
+2011-04-28,37.17,37.67,37.16,37.47,9730800,36.41
+2011-04-27,37.30,37.55,36.98,37.32,12615000,36.26
+2011-04-26,37.28,37.55,36.94,37.21,14100000,36.15
+2011-04-25,37.61,37.71,37.29,37.56,8594000,36.49
+2011-04-21,38.07,38.17,37.54,37.80,8406800,36.73
+2011-04-20,38.28,38.51,37.84,37.94,8887400,36.86
+2011-04-19,37.89,38.02,37.57,37.77,7023300,36.70
+2011-04-18,37.78,37.82,37.21,37.76,8250600,36.69
+2011-04-15,37.95,38.40,37.94,38.17,10440600,37.09
+2011-04-14,37.60,37.97,37.45,37.84,6608300,36.77
+2011-04-13,37.84,37.97,37.17,37.67,10337800,36.60
+2011-04-12,37.42,37.99,37.36,37.76,8542600,36.69
+2011-04-11,37.45,37.94,37.40,37.60,7032900,36.53
+2011-04-08,37.90,37.96,37.24,37.46,9848100,36.40
+2011-04-07,37.44,37.90,37.24,37.83,10395700,36.76
+2011-04-06,37.70,37.79,37.21,37.50,10077900,36.43
+2011-04-05,37.27,37.84,37.25,37.60,10098700,36.53
+2011-04-04,37.48,37.73,37.23,37.47,6571700,36.41
+2011-04-01,37.12,37.87,36.96,37.56,9247500,36.49
+2011-03-31,37.29,37.46,36.81,37.06,8917300,36.01
+2011-03-30,37.56,37.84,37.21,37.57,7722000,36.50
+2011-03-29,37.37,37.81,37.15,37.70,18370800,36.63
+2011-03-28,37.46,37.51,36.62,36.65,8585300,35.61
+2011-03-25,37.41,37.82,37.34,37.42,7611400,36.36
+2011-03-24,36.85,37.75,36.79,37.36,9999300,36.30
+2011-03-23,36.08,36.68,36.03,36.62,8496900,35.58
+2011-03-22,36.36,36.62,36.26,36.29,6506200,35.26
+2011-03-21,36.29,36.70,36.28,36.43,7704500,35.40
+2011-03-18,36.04,36.27,35.76,36.00,11368200,34.98
+2011-03-17,36.07,36.13,35.51,35.76,9726300,34.74
+2011-03-16,36.14,36.26,35.43,35.68,13998700,34.67
+2011-03-15,35.90,36.56,35.82,36.29,8897300,35.26
+2011-03-14,36.92,36.94,36.28,36.68,8729100,35.64
+2011-03-11,37.03,37.35,36.67,37.14,7729400,36.09
+2011-03-10,37.35,37.50,36.94,37.07,8897300,36.02
+2011-03-09,37.09,37.78,36.91,37.67,9339800,36.60
+2011-03-08,36.72,37.26,36.54,37.04,14254200,35.99
+2011-03-07,37.26,37.70,36.83,36.87,8888200,35.58
+2011-03-04,37.45,37.86,36.78,37.22,9269600,35.92
+2011-03-03,37.02,37.62,36.95,37.55,8060300,36.24
+2011-03-02,36.60,36.99,36.33,36.66,12677300,35.38
+2011-03-01,37.14,37.72,36.69,36.76,10015500,35.47
+2011-02-28,37.15,37.54,37.06,37.47,9736700,36.16
+2011-02-25,37.20,37.48,36.78,37.08,9723700,35.78
+2011-02-24,37.23,37.67,36.78,37.14,9342800,35.84
+2011-02-23,38.01,38.28,36.90,37.30,15127800,35.99
+2011-02-22,39.30,39.38,37.76,38.09,20604500,36.76
+2011-02-18,38.13,38.50,37.99,38.48,12894800,37.13
+2011-02-17,37.83,38.22,37.61,38.18,8196500,36.84
+2011-02-16,37.74,38.09,37.59,37.86,6801500,36.54
+2011-02-15,37.59,37.73,37.32,37.69,6538400,36.37
+2011-02-14,37.47,37.66,37.27,37.58,9070800,36.27
+2011-02-11,37.03,37.48,36.67,37.48,10053400,36.17
+2011-02-10,37.14,37.45,37.06,37.31,6009500,36.00
+2011-02-09,37.07,37.20,36.97,37.17,6812400,35.87
+2011-02-08,36.63,37.27,36.41,37.16,6137400,35.86
+2011-02-07,36.80,36.88,36.57,36.60,7046400,35.32
+2011-02-04,36.76,37.15,36.52,36.80,7559900,35.51
+2011-02-03,36.58,37.05,36.47,36.70,5664700,35.42
+2011-02-02,36.71,36.96,36.38,36.56,7782400,35.28
+2011-02-01,36.94,37.13,36.50,36.99,9623200,35.70
+2011-01-31,37.13,37.18,36.55,36.77,11189800,35.48
+2011-01-28,37.89,37.96,36.63,36.70,12588000,35.42
+2011-01-27,37.51,38.12,37.41,37.98,10722100,36.65
+2011-01-26,37.17,37.98,37.15,37.42,14228300,36.11
+2011-01-25,36.51,37.18,36.38,37.16,14228300,35.86
+2011-01-24,36.46,36.65,36.30,36.65,8884200,35.37
+2011-01-21,36.82,36.99,36.47,36.51,11886200,35.23
+2011-01-20,35.74,36.64,35.73,36.49,13483000,35.21
+2011-01-19,36.00,36.00,35.48,35.63,9110300,34.38
+2011-01-18,35.97,36.21,35.86,36.02,10765000,34.76
+2011-01-14,35.11,36.00,35.02,35.89,13844200,34.63
+2011-01-13,34.81,35.28,34.71,35.27,10713100,34.04
+2011-01-12,34.80,35.07,34.66,34.83,8963300,33.61
+2011-01-11,34.61,35.21,34.49,34.86,12408600,33.64
+2011-01-10,34.16,34.47,34.07,34.39,9825600,33.19
+2011-01-07,34.42,34.60,34.18,34.38,11735800,33.18
+2011-01-06,34.63,34.80,34.24,34.42,11526700,33.22
+2011-01-05,34.62,34.87,34.43,34.56,11479400,33.35
+2011-01-04,35.27,35.56,34.64,34.67,14359700,33.46
+2011-01-03,35.20,35.57,35.19,35.31,7464300,34.07
+2010-12-31,34.74,35.08,34.63,35.06,5411300,33.83
+2010-12-30,34.79,35.06,34.75,34.86,6563300,33.64
+2010-12-29,35.07,35.30,34.89,34.89,6126800,33.67
+2010-12-28,35.22,35.30,34.97,35.09,4081700,33.86
+2010-12-27,34.94,35.41,34.75,35.24,5111100,34.01
+2010-12-23,35.13,35.40,35.03,35.09,6238800,33.86
+2010-12-22,35.16,35.35,35.01,35.18,6448100,33.95
+2010-12-21,35.36,35.49,35.07,35.08,7002600,33.85
+2010-12-20,35.25,35.49,35.06,35.20,8956500,33.97
+2010-12-17,34.99,35.27,34.93,35.10,17797200,33.87
+2010-12-16,34.84,35.22,34.69,35.12,11193300,33.89
+2010-12-15,34.57,35.09,34.55,34.79,13972800,33.57
+2010-12-14,34.61,34.90,34.47,34.72,11134100,33.51
+2010-12-13,34.40,34.65,34.34,34.56,12755700,33.35
+2010-12-10,34.42,34.53,34.15,34.40,11475700,33.20
+2010-12-09,34.60,34.75,33.88,34.32,15158700,33.12
+2010-12-08,33.44,34.15,33.41,34.03,11406300,32.84
+2010-12-07,33.67,33.93,33.52,33.55,12615800,32.38
+2010-12-06,33.45,33.55,33.30,33.34,9357000,32.17
+2010-12-03,33.18,33.56,33.00,33.48,16353500,32.31
+2010-12-02,31.62,33.53,31.62,33.36,25843400,32.19
+2010-12-01,30.60,31.75,30.60,31.61,17102400,30.50
+2010-11-30,30.06,30.61,29.98,30.21,12889600,29.15
+2010-11-29,30.87,30.92,30.33,30.69,11838700,29.39
+2010-11-26,30.92,31.16,30.85,31.00,4182200,29.69
+2010-11-24,31.18,31.35,31.08,31.16,9748600,29.84
+2010-11-23,30.98,31.00,30.83,30.91,11698400,29.60
+2010-11-22,31.05,31.35,30.88,31.09,23205700,29.77
+2010-11-19,30.80,31.22,30.80,31.22,25364400,29.90
+2010-11-18,30.99,31.09,30.75,30.87,26258300,29.56
+2010-11-17,31.66,31.71,30.67,30.83,19411800,29.52
+2010-11-16,31.70,32.82,31.54,31.71,25568500,30.37
+2010-11-15,31.43,31.97,31.35,31.39,9645900,30.06
+2010-11-12,31.47,31.76,31.35,31.44,10594800,30.11
+2010-11-11,31.37,31.93,31.33,31.70,9226300,30.36
+2010-11-10,31.48,31.70,31.25,31.68,11175200,30.34
+2010-11-09,31.48,31.51,31.18,31.47,10268600,30.14
+2010-11-08,31.63,31.64,31.20,31.49,9696400,30.15
+2010-11-05,31.95,32.29,31.77,31.92,10750000,30.57
+2010-11-04,31.83,31.98,31.76,31.94,11096000,30.59
+2010-11-03,31.61,31.65,31.04,31.46,9073300,30.13
+2010-11-02,31.00,31.97,30.98,31.51,15092700,30.17
+2010-11-01,31.00,31.31,30.56,30.71,8229900,29.41
+2010-10-29,31.09,31.18,30.87,30.90,9499200,29.59
+2010-10-28,31.18,31.28,30.88,31.19,7932400,29.87
+2010-10-27,31.05,31.05,30.45,30.90,11575100,29.59
+2010-10-26,31.27,31.51,31.00,31.29,9277900,29.96
+2010-10-25,31.42,31.83,31.32,31.40,8561300,30.07
+2010-10-22,31.77,31.82,31.40,31.48,9102000,30.14
+2010-10-21,30.89,32.04,30.88,31.81,22203300,30.46
+2010-10-20,30.52,30.97,30.33,30.73,18500800,29.43
+2010-10-19,30.30,30.77,30.25,30.41,12047100,29.12
+2010-10-18,30.66,30.75,30.18,30.53,10701300,29.24
+2010-10-15,31.00,31.08,30.42,30.70,12945300,29.40
+2010-10-14,31.07,31.19,30.51,30.81,11242500,29.50
+2010-10-13,31.63,31.65,30.94,31.00,15267600,29.69
+2010-10-12,31.74,31.78,31.25,31.41,12539000,30.08
+2010-10-11,31.89,31.89,31.63,31.79,8358700,30.44
+2010-10-08,31.83,32.14,31.70,31.89,10578500,30.54
+2010-10-07,31.84,32.11,31.59,31.74,13163400,30.39
+2010-10-06,31.77,31.87,31.54,31.74,9957300,30.39
+2010-10-05,31.35,31.93,31.25,31.74,15975000,30.39
+2010-10-04,31.71,31.98,31.53,31.67,10321100,30.33
+2010-10-01,31.81,32.04,31.65,31.82,8648800,30.47
+2010-09-30,31.88,32.23,31.62,31.68,11401200,30.34
+2010-09-29,31.74,31.93,31.66,31.81,9178300,30.46
+2010-09-28,31.64,32.05,31.36,31.81,12505200,30.46
+2010-09-27,31.71,31.85,31.44,31.60,7991000,30.26
+2010-09-24,31.27,31.69,31.24,31.64,11421600,30.30
+2010-09-23,30.61,31.09,30.58,30.84,16047000,29.53
+2010-09-22,30.74,31.22,30.74,30.88,11663500,29.57
+2010-09-21,30.79,31.27,30.69,30.91,13833500,29.60
+2010-09-20,30.04,30.74,29.90,30.65,11541200,29.35
+2010-09-17,30.05,30.19,29.80,29.89,13015200,28.62
+2010-09-16,29.88,30.05,29.70,29.95,9352500,28.68
+2010-09-15,29.78,30.01,29.65,29.94,9804100,28.67
+2010-09-14,30.03,30.23,29.88,29.97,14073800,28.70
+2010-09-13,29.94,30.15,29.77,29.99,9961400,28.72
+2010-09-10,29.48,29.78,29.45,29.68,7330900,28.42
+2010-09-09,29.78,29.89,29.30,29.41,7879000,28.16
+2010-09-08,29.32,29.61,29.28,29.45,9560100,28.20
+2010-09-07,29.66,29.80,29.28,29.33,8605900,28.09
+2010-09-03,29.91,30.32,29.52,29.85,12769800,28.58
+2010-09-02,28.76,29.55,28.74,29.41,14321400,28.16
+2010-09-01,28.08,28.74,28.06,28.67,12772500,27.45
+2010-08-31,27.63,28.08,27.55,27.82,12408200,26.64
+2010-08-30,28.74,28.80,27.98,27.99,9632800,26.58
+2010-08-27,28.52,28.84,28.26,28.74,12750900,27.29
+2010-08-26,28.39,28.56,28.27,28.38,12712200,26.95
+2010-08-25,27.59,28.50,27.59,28.33,14357500,26.90
+2010-08-24,27.55,28.08,27.10,27.78,16615700,26.38
+2010-08-23,28.56,28.64,27.80,27.83,11447300,26.42
+2010-08-20,28.08,28.32,27.89,28.17,12430300,26.75
+2010-08-19,28.56,28.85,27.97,28.22,14149300,26.80
+2010-08-18,28.35,29.00,28.32,28.86,13733000,27.40
+2010-08-17,28.03,28.80,27.71,28.31,22537900,26.88
+2010-08-16,27.50,28.07,27.28,27.38,12152400,26.00
+2010-08-13,27.51,27.71,27.27,27.31,9316000,25.93
+2010-08-12,27.53,27.75,27.31,27.61,9886800,26.22
+2010-08-11,27.93,28.06,27.60,27.71,11672600,26.31
+2010-08-10,28.40,28.52,28.02,28.24,13866400,26.81
+2010-08-09,28.77,28.97,28.68,28.70,8354900,27.25
+2010-08-06,28.53,28.68,28.21,28.68,11372800,27.23
+2010-08-05,28.52,28.93,28.33,28.71,9101200,27.26
+2010-08-04,28.61,28.93,28.51,28.72,10987700,27.27
+2010-08-03,29.09,29.18,28.41,28.45,11724700,27.01
+2010-08-02,28.82,29.24,28.68,29.12,17882200,27.65
+2010-07-30,27.75,28.56,27.63,28.51,14837700,27.07
+2010-07-29,28.27,28.52,27.77,28.05,15504300,26.63
+2010-07-28,28.58,28.95,28.00,28.08,13917900,26.66
+2010-07-27,29.23,29.37,28.54,28.58,14851100,27.14
+2010-07-26,28.24,29.07,28.23,28.99,16149800,27.53
+2010-07-23,28.14,28.36,27.90,28.25,18979200,26.82
+2010-07-22,27.71,28.47,27.71,28.22,26142700,26.80
+2010-07-21,27.78,28.01,27.35,27.47,17161300,26.08
+2010-07-20,26.75,28.03,26.62,27.93,23279400,26.52
+2010-07-19,27.16,27.26,26.85,27.07,17061600,25.70
+2010-07-16,28.15,28.28,27.05,27.11,21870900,25.74
+2010-07-15,28.22,28.41,27.92,28.34,13535300,26.91
+2010-07-14,28.55,28.55,28.09,28.28,13638600,26.85
+2010-07-13,28.49,28.94,28.29,28.64,22058600,27.19
+2010-07-12,28.23,28.76,28.23,28.31,14259400,26.88
+2010-07-09,28.10,28.32,27.93,28.26,13507400,26.83
+2010-07-08,28.35,28.38,27.72,28.15,15975800,26.73
+2010-07-07,27.49,28.09,27.31,28.01,21796200,26.60
+2010-07-06,27.99,28.13,27.10,27.34,18300200,25.96
+2010-07-02,28.01,28.01,27.58,27.76,15404500,26.36
+2010-07-01,28.41,28.50,27.49,27.92,27119600,26.51
+2010-06-30,28.53,28.86,27.99,28.07,20940900,26.65
+2010-06-29,29.15,29.15,28.42,28.63,22817400,27.18
+2010-06-28,30.15,30.23,29.58,29.59,15451400,28.10
+2010-06-25,29.58,30.25,29.58,30.20,43592400,28.68
+2010-06-24,30.14,30.19,29.57,29.67,28837400,28.17
+2010-06-23,30.58,30.79,30.27,30.50,24796400,28.96
+2010-06-22,31.46,31.60,30.53,30.61,22902300,29.06
+2010-06-21,32.17,32.20,31.24,31.43,16599700,29.84
+2010-06-18,31.95,32.29,31.79,31.94,19785600,30.33
+2010-06-17,32.19,32.30,31.45,31.91,23934100,30.30
+2010-06-16,31.96,32.26,31.68,32.14,16321600,30.52
+2010-06-15,32.09,32.38,31.55,32.26,19748300,30.63
+2010-06-14,32.48,32.64,31.99,32.06,20280100,30.44
+2010-06-11,32.31,32.50,31.78,32.22,13693000,30.59
+2010-06-10,32.24,32.76,32.09,32.72,15343000,31.07
+2010-06-09,31.87,32.40,31.62,31.76,15788600,30.16
+2010-06-08,31.53,31.86,31.25,31.81,16153400,30.20
+2010-06-07,32.26,32.42,31.50,31.55,20853000,29.96
+2010-06-04,32.88,32.90,31.94,32.15,20061800,30.53
+2010-06-03,33.90,34.06,33.17,33.43,15651600,31.74
+2010-06-02,33.62,33.88,33.39,33.87,14262300,32.16
+2010-06-01,33.42,34.17,33.22,33.54,17273700,31.85
+2010-05-28,34.57,34.64,33.82,33.86,17549000,31.93
+2010-05-27,34.51,34.68,34.18,34.55,16379300,32.58
+2010-05-26,34.55,34.95,33.93,34.04,25393100,32.10
+2010-05-25,32.54,34.04,32.42,33.98,30507700,32.04
+2010-05-24,32.85,33.57,32.76,33.22,24263400,31.32
+2010-05-21,32.26,33.48,32.25,33.02,36007500,31.13
+2010-05-20,33.66,33.89,32.79,32.89,29536800,31.01
+2010-05-19,34.38,34.57,33.65,34.38,27200100,32.42
+2010-05-18,35.81,36.30,34.23,34.73,49088700,32.75
+2010-05-17,34.97,35.69,34.08,35.59,33494400,33.56
+2010-05-14,35.26,35.47,34.76,35.20,22621300,33.19
+2010-05-13,35.85,36.00,35.12,35.27,20229800,33.26
+2010-05-12,35.67,35.94,35.38,35.89,19130600,33.84
+2010-05-11,35.13,35.96,35.07,35.63,26625400,33.60
+2010-05-10,34.64,35.40,34.58,35.29,21683400,33.27
+2010-05-07,33.74,34.32,32.63,33.43,28620700,31.52
+2010-05-06,34.92,35.38,32.07,33.96,31183100,32.02
+2010-05-05,35.23,35.67,35.03,35.24,24373800,33.23
+2010-05-04,35.56,35.59,34.79,35.42,25531100,33.40
+2010-05-03,35.39,36.06,35.17,35.87,12644500,33.82
+2010-04-30,35.70,35.99,35.23,35.23,15800700,33.22
+2010-04-29,35.45,35.96,35.40,35.56,16263800,33.53
+2010-04-28,35.43,35.65,35.03,35.19,19371600,33.18
+2010-04-27,36.38,36.38,35.21,35.29,20588400,33.27
+2010-04-26,36.52,37.03,36.46,36.49,22057300,34.41
+2010-04-23,35.76,36.44,35.70,36.39,21336400,34.31
+2010-04-22,35.15,35.89,35.03,35.72,21648900,33.68
+2010-04-21,35.15,35.44,35.09,35.27,19597400,33.26
+2010-04-20,35.32,35.49,35.01,35.18,14848400,33.17
+2010-04-19,34.92,35.27,34.74,35.17,17571800,33.16
+2010-04-16,34.99,35.08,34.71,35.01,28512200,33.01
+2010-04-15,34.94,35.15,34.74,35.14,17975700,33.13
+2010-04-14,34.32,35.07,34.30,34.98,24720700,32.98
+2010-04-13,33.41,34.62,33.41,34.34,30322500,32.38
+2010-04-12,33.22,33.57,33.14,33.48,12251500,31.57
+2010-04-09,33.03,33.40,32.84,33.25,13060700,31.35
+2010-04-08,32.46,33.08,32.40,32.97,13825000,31.09
+2010-04-07,32.50,32.72,32.38,32.61,11070100,30.75
+2010-04-06,32.62,32.73,32.42,32.55,9399600,30.69
+2010-04-05,32.35,32.74,32.16,32.66,11381200,30.79
+2010-04-01,32.41,32.63,32.16,32.38,9432500,30.53
+2010-03-31,32.54,32.64,32.20,32.35,10342100,30.50
+2010-03-30,32.56,32.88,32.50,32.69,8666400,30.82
+2010-03-29,32.78,32.89,32.50,32.60,8929400,30.74
+2010-03-26,32.67,32.98,32.63,32.75,12346300,30.88
+2010-03-25,32.50,32.92,32.46,32.62,12956600,30.76
+2010-03-24,32.44,32.60,32.24,32.32,11804400,30.47
+2010-03-23,32.59,32.63,32.27,32.59,11511400,30.73
+2010-03-22,32.14,32.79,32.14,32.67,11737300,30.80
+2010-03-19,32.41,32.57,32.10,32.36,22429700,30.51
+2010-03-18,32.45,32.56,32.23,32.40,17763500,30.55
+2010-03-17,32.49,32.64,32.34,32.52,14730700,30.66
+2010-03-16,32.61,32.81,32.35,32.55,13690400,30.69
+2010-03-15,32.49,32.71,32.28,32.69,12049100,30.82
+2010-03-12,32.23,32.60,32.12,32.45,14953600,30.60
+2010-03-11,31.58,32.22,31.52,32.13,15316800,30.30
+2010-03-10,31.59,31.88,31.45,31.71,10532400,29.90
+2010-03-09,31.70,31.95,31.67,31.68,15127700,29.87
+2010-03-08,31.68,32.04,31.68,31.96,11048000,29.91
+2010-03-05,31.55,31.91,31.49,31.80,18768700,29.76
+2010-03-04,31.54,31.58,31.30,31.44,13777600,29.43
+2010-03-03,31.43,31.81,31.32,31.47,13900900,29.45
+2010-03-02,31.39,31.58,31.27,31.36,15189500,29.35
+2010-03-01,31.24,31.55,31.09,31.43,14182000,29.42
+2010-02-26,31.36,31.36,30.95,31.20,13879200,29.20
+2010-02-25,31.07,31.45,30.99,31.36,15049200,29.35
+2010-02-24,30.78,31.42,30.74,31.36,22937500,29.35
+2010-02-23,30.56,31.03,30.35,30.75,35770100,28.78
+2010-02-22,30.40,30.55,30.20,30.32,16101000,28.38
+2010-02-19,30.21,30.45,30.00,30.15,18576300,28.22
+2010-02-18,30.02,30.38,29.87,30.30,16564800,28.36
+2010-02-17,29.76,30.06,29.75,30.02,21524600,28.10
+2010-02-16,29.12,29.50,28.93,29.44,13317200,27.55
+2010-02-12,28.75,29.00,28.55,29.00,15027700,27.14
+2010-02-11,28.71,29.07,28.54,28.99,14614200,27.13
+2010-02-10,28.84,28.96,28.40,28.65,14481500,26.81
+2010-02-09,28.87,29.09,28.57,28.87,18057700,27.02
+2010-02-08,28.53,28.94,28.47,28.59,26005400,26.76
+2010-02-05,27.85,28.07,27.53,27.98,20229400,26.19
+2010-02-04,28.24,28.53,27.84,27.93,19813600,26.14
+2010-02-03,28.94,28.94,28.26,28.47,19437300,26.65
+2010-02-02,28.39,29.05,28.30,29.03,19640800,27.17
+2010-02-01,28.01,28.45,27.91,28.39,17172100,26.57
+2010-01-29,27.57,28.09,27.38,28.01,22453800,26.22
+2010-01-28,27.93,27.95,27.19,27.34,19430400,25.59
+2010-01-27,27.62,27.92,27.49,27.84,12821800,26.06
+2010-01-26,27.50,27.95,27.50,27.73,13275800,25.95
+2010-01-25,27.95,27.95,27.51,27.62,11098400,25.85
+2010-01-22,28.24,28.55,27.68,27.72,16696600,25.94
+2010-01-21,28.63,29.06,28.32,28.48,18900600,26.66
+2010-01-20,28.70,28.84,28.35,28.66,13256400,26.82
+2010-01-19,28.46,28.95,28.35,28.88,14170100,27.03
+2010-01-15,28.31,28.69,28.00,28.57,23013500,26.74
+2010-01-14,28.12,28.44,28.12,28.30,13208200,26.49
+2010-01-13,28.00,28.25,28.00,28.13,15639100,26.33
+2010-01-12,28.15,28.35,27.89,27.98,23075800,26.19
+2010-01-11,29.00,29.02,28.08,28.16,23670500,26.36
+2010-01-08,29.00,29.24,28.69,28.98,15609800,27.12
+2010-01-07,28.86,29.22,28.73,29.12,12058200,27.25
+2010-01-06,28.88,29.00,28.70,28.78,8833200,26.94
+2010-01-05,28.73,28.99,28.29,28.88,15594300,27.03
+2010-01-04,29.15,29.15,28.55,28.67,13120900,26.83
+2009-12-31,29.09,29.37,28.89,28.93,7437100,27.08
+2009-12-30,29.10,29.28,28.99,29.13,5703100,27.26
+2009-12-29,29.16,29.31,28.79,29.27,6991500,27.39
+2009-12-28,29.22,29.44,28.97,29.18,7299800,27.31
+2009-12-24,29.18,29.24,28.99,29.17,3790100,27.30
+2009-12-23,29.34,29.38,28.79,29.00,9789800,27.14
+2009-12-22,29.05,29.42,28.96,29.29,11790600,27.41
+2009-12-21,28.71,29.25,28.71,28.96,10009100,27.10
+2009-12-18,28.98,29.02,28.42,28.65,17315800,26.81
+2009-12-17,28.85,29.12,28.77,28.80,11472300,26.95
+2009-12-16,29.13,29.37,28.90,28.96,13734200,27.10
+2009-12-15,28.61,29.21,28.61,29.02,17012400,27.16
+2009-12-14,28.82,29.00,28.60,28.87,11488900,27.02
+2009-12-11,28.15,28.53,28.15,28.49,16327200,26.66
+2009-12-10,27.78,28.10,27.76,27.99,11865000,26.20
+2009-12-09,27.70,27.73,27.43,27.55,12481400,25.78
+2009-12-08,28.08,28.11,27.54,27.67,15120500,25.90
+2009-12-07,28.04,28.30,28.04,28.22,12664800,26.41
+2009-12-04,28.43,28.50,27.95,28.08,16845500,26.28
+2009-12-03,28.34,28.34,27.85,27.93,15502800,26.14
+2009-12-02,28.03,28.48,28.00,28.33,17298300,26.52
+2009-12-01,27.49,28.29,27.35,28.00,20488700,26.21
+2009-11-30,27.59,27.75,26.96,27.36,16716700,25.40
+2009-11-27,27.16,27.80,27.11,27.61,7517800,25.63
+2009-11-25,27.57,27.89,27.28,27.85,11451600,25.85
+2009-11-24,27.50,27.67,27.38,27.56,11705100,25.58
+2009-11-23,27.37,27.60,27.23,27.51,18224600,25.54
+2009-11-20,26.98,27.27,26.74,27.18,17600400,25.23
+2009-11-19,27.21,27.24,26.80,27.11,11302700,25.16
+2009-11-18,26.86,27.31,26.85,27.29,17834400,25.33
+2009-11-17,27.10,27.30,26.35,26.99,31046300,25.05
+2009-11-16,27.63,27.95,27.40,27.65,18782200,25.67
+2009-11-13,27.26,27.55,26.88,27.34,14179800,25.38
+2009-11-12,27.33,27.79,27.17,27.24,18713500,25.29
+2009-11-11,27.15,27.45,27.05,27.31,18716700,25.35
+2009-11-10,26.81,26.99,26.50,26.82,14851300,24.90
+2009-11-09,26.31,26.87,26.20,26.81,13331200,24.89
+2009-11-06,25.87,26.29,25.80,26.08,15066700,24.21
+2009-11-05,25.18,25.81,25.13,25.63,15410500,23.79
+2009-11-04,25.27,25.50,24.90,24.96,18645200,23.17
+2009-11-03,24.91,25.28,24.47,25.00,17426600,23.21
+2009-11-02,25.14,25.67,24.71,25.06,15585500,23.26
+2009-10-30,25.83,25.90,24.96,25.09,19426300,23.29
+2009-10-29,25.50,26.09,25.25,25.91,12980200,24.05
+2009-10-28,25.99,26.00,25.16,25.21,22498500,23.40
+2009-10-27,26.10,26.39,25.97,26.00,16016300,24.13
+2009-10-26,26.30,26.54,26.00,26.10,17852200,24.23
+2009-10-23,26.64,26.74,26.17,26.27,16329000,24.38
+2009-10-22,26.21,26.85,26.05,26.72,14882100,24.80
+2009-10-21,26.89,27.23,26.22,26.32,23488900,24.43
+2009-10-20,27.33,27.67,26.86,26.97,12902600,25.03
+2009-10-19,27.28,27.69,27.22,27.63,8302000,25.65
+2009-10-16,27.15,27.37,26.84,27.26,12072000,25.30
+2009-10-15,27.28,27.37,27.05,27.30,13350200,25.34
+2009-10-14,27.76,28.02,27.32,27.38,17510700,25.42
+2009-10-13,27.02,27.61,26.86,27.53,13896000,25.55
+2009-10-12,27.10,27.44,27.01,27.04,11015900,25.10
+2009-10-09,26.85,27.01,26.65,26.96,11117900,25.03
+2009-10-08,26.41,27.06,26.38,26.89,16128300,24.96
+2009-10-07,26.27,26.42,26.07,26.14,13455700,24.26
+2009-10-06,26.31,26.48,26.18,26.29,14352000,24.40
+2009-10-05,26.16,26.33,26.00,26.15,10168400,24.27
+2009-10-02,26.15,26.27,25.87,26.03,13849200,24.16
+2009-10-01,26.65,26.65,26.11,26.32,16260800,24.43
+2009-09-30,26.94,26.94,26.32,26.64,16564800,24.73
+2009-09-29,27.32,27.44,26.68,26.83,13765400,24.90
+2009-09-28,26.95,27.43,26.90,27.26,6862900,25.30
+2009-09-25,26.88,27.23,26.55,26.85,11859300,24.92
+2009-09-24,27.52,27.54,26.89,27.04,12037700,25.10
+2009-09-23,27.72,27.95,27.31,27.35,14091100,25.39
+2009-09-22,28.24,28.31,27.48,27.62,14328500,25.64
+2009-09-21,27.96,28.40,27.84,28.14,8915700,26.12
+2009-09-18,28.01,28.44,28.00,28.23,15767900,26.20
+2009-09-17,28.41,28.43,27.75,27.92,13318200,25.92
+2009-09-16,27.64,28.21,27.56,28.06,17815700,26.05
+2009-09-15,27.59,27.70,27.25,27.41,10045700,25.44
+2009-09-14,27.16,27.66,27.09,27.51,8349400,25.54
+2009-09-11,27.50,27.52,26.99,27.34,14667900,25.38
+2009-09-10,27.40,27.59,27.22,27.53,9446400,25.55
+2009-09-09,27.44,27.50,27.22,27.38,10679500,25.42
+2009-09-08,27.23,27.57,27.04,27.48,12253300,25.51
+2009-09-04,26.93,27.16,26.76,27.03,8150000,25.09
+2009-09-03,26.61,26.91,26.43,26.90,9733200,24.97
+2009-09-02,26.62,26.82,26.35,26.53,10684100,24.63
+2009-09-01,27.01,27.48,26.63,26.74,15738800,24.82
+2009-08-31,27.50,27.60,27.10,27.29,13091300,25.12
+2009-08-28,27.68,27.76,27.24,27.69,12841400,25.49
+2009-08-27,27.60,27.69,27.20,27.55,13446800,25.36
+2009-08-26,27.28,27.94,27.22,27.57,15608400,25.38
+2009-08-25,27.22,27.73,27.00,27.32,21848800,25.15
+2009-08-24,27.73,27.73,26.94,27.03,16237900,24.88
+2009-08-21,26.94,27.53,26.66,27.50,18664100,25.32
+2009-08-20,26.79,26.81,26.50,26.68,14196700,24.56
+2009-08-19,26.75,26.93,26.47,26.75,19453600,24.63
+2009-08-18,26.95,27.30,26.57,26.93,35350300,24.79
+2009-08-17,25.92,26.44,25.43,26.11,30714600,24.04
+2009-08-14,27.67,27.75,26.90,27.14,15928500,24.98
+2009-08-13,27.42,27.81,27.00,27.68,19973100,25.48
+2009-08-12,26.80,27.53,26.75,27.20,13269600,25.04
+2009-08-11,27.03,27.11,26.73,26.89,9524200,24.75
+2009-08-10,27.18,27.24,26.77,27.10,10407600,24.95
+2009-08-07,26.73,27.48,26.61,27.26,16415900,25.10
+2009-08-06,26.40,26.74,26.17,26.54,13755000,24.43
+2009-08-05,26.30,26.46,25.96,26.33,9996600,24.24
+2009-08-04,26.16,26.44,26.08,26.29,10411100,24.20
+2009-08-03,26.18,26.38,25.67,26.32,12022400,24.23
+2009-07-31,25.84,26.19,25.80,25.94,11709000,23.88
+2009-07-30,25.70,26.16,25.53,25.85,13545300,23.80
+2009-07-29,25.37,25.65,25.12,25.39,11970200,23.37
+2009-07-28,25.08,25.40,24.96,25.39,11689700,23.37
+2009-07-27,25.25,25.32,24.78,25.16,13443900,23.16
+2009-07-24,25.23,25.43,24.95,25.32,11246800,23.31
+2009-07-23,24.76,25.51,24.51,25.28,20780700,23.27
+2009-07-22,24.37,24.90,24.27,24.77,11348400,22.80
+2009-07-21,24.87,24.90,24.13,24.46,13716300,22.52
+2009-07-20,24.66,24.86,24.49,24.80,10165600,22.83
+2009-07-17,24.60,24.75,24.32,24.67,15283300,22.71
+2009-07-16,24.07,24.52,23.82,24.40,13633700,22.46
+2009-07-15,23.88,24.14,23.64,24.08,13914400,22.17
+2009-07-14,23.09,23.69,22.95,23.68,15595800,21.80
+2009-07-13,22.51,23.14,22.27,23.11,17804800,21.27
+2009-07-10,22.58,22.82,22.33,22.52,9814600,20.73
+2009-07-09,22.85,22.97,22.33,22.68,14322200,20.88
+2009-07-08,22.38,22.75,22.29,22.66,14710700,20.86
+2009-07-07,22.91,22.91,22.32,22.40,15007900,20.62
+2009-07-06,22.76,23.14,22.52,22.88,12638500,21.06
+2009-07-02,23.37,23.71,22.75,22.81,13532900,21.00
+2009-07-01,23.80,23.94,23.48,23.71,13277900,21.83
+2009-06-30,23.92,24.01,23.35,23.63,12676800,21.75
+2009-06-29,23.66,24.16,23.56,23.87,12322400,21.97
+2009-06-26,23.47,24.06,23.42,23.61,18879400,21.73
+2009-06-25,22.67,23.75,22.65,23.57,18940500,21.70
+2009-06-24,23.15,23.16,22.53,22.68,14555600,20.88
+2009-06-23,23.24,23.25,22.72,22.88,15209400,21.06
+2009-06-22,23.37,23.64,23.16,23.25,12930800,21.40
+2009-06-19,23.47,23.71,23.36,23.52,15209600,21.65
+2009-06-18,23.73,23.76,23.26,23.35,11365200,21.50
+2009-06-17,23.24,24.04,23.01,23.65,19015600,21.77
+2009-06-16,23.86,23.98,23.17,23.20,17023400,21.36
+2009-06-15,23.94,24.00,23.52,23.85,13946900,21.96
+2009-06-12,24.19,24.24,23.83,24.15,18283600,22.23
+2009-06-11,24.39,24.64,24.16,24.23,17911500,22.31
+2009-06-10,25.06,25.12,24.19,24.39,24352000,22.45
+2009-06-09,24.34,24.59,24.08,24.35,13033200,22.42
+2009-06-08,24.24,24.78,24.00,24.56,13184500,22.40
+2009-06-05,24.78,24.89,23.97,24.17,14749000,22.05
+2009-06-04,24.39,24.65,23.75,24.57,15777400,22.41
+2009-06-03,24.39,24.81,24.09,24.37,14453400,22.23
+2009-06-02,23.96,24.80,23.83,24.50,18364400,22.35
+2009-06-01,23.59,24.43,23.39,24.16,18094400,22.04
+2009-05-29,22.99,23.19,22.65,23.16,18681600,21.13
+2009-05-28,23.63,23.63,22.33,22.70,27154200,20.71
+2009-05-27,23.90,24.21,23.21,23.33,18507500,21.28
+2009-05-26,22.67,23.97,22.58,23.80,20313100,21.71
+2009-05-22,23.20,23.24,22.60,22.86,15133800,20.85
+2009-05-21,23.49,23.83,22.64,22.89,25534300,20.88
+2009-05-20,24.85,25.00,23.56,23.83,31471700,21.74
+2009-05-19,25.39,25.40,24.00,24.63,39888600,22.47
+2009-05-18,25.66,26.15,25.36,26.02,26101700,23.73
+2009-05-15,24.45,24.92,24.22,24.40,20385500,22.26
+2009-05-14,25.02,25.16,24.48,24.53,15822700,22.38
+2009-05-13,24.95,25.14,24.22,24.83,32337000,22.65
+2009-05-12,25.11,25.23,24.27,24.64,19437700,22.48
+2009-05-11,24.81,25.25,24.54,24.93,17525200,22.74
+2009-05-08,25.78,25.78,24.75,25.50,18467600,23.26
+2009-05-07,26.19,26.34,25.31,25.61,20582800,23.36
+2009-05-06,26.31,26.51,25.56,26.04,13892300,23.75
+2009-05-05,26.18,26.40,25.93,26.19,11348800,23.89
+2009-05-04,26.14,26.77,25.83,26.21,18075500,23.91
+2009-05-01,26.58,26.58,25.51,25.77,15045800,23.51
+2009-04-30,26.55,27.07,26.27,26.32,18251600,24.01
+2009-04-29,26.27,26.85,26.02,26.34,21349300,24.03
+2009-04-28,25.57,26.48,25.35,26.07,14949200,23.78
+2009-04-27,25.90,26.30,25.60,25.88,14868400,23.61
+2009-04-24,25.93,26.82,25.56,26.31,21857600,24.00
+2009-04-23,25.96,26.22,25.31,25.76,17975100,23.50
+2009-04-22,25.63,26.92,25.48,26.17,23918400,23.87
+2009-04-21,25.20,26.05,24.78,25.87,20556600,23.60
+2009-04-20,25.72,25.87,24.91,25.15,17480600,22.94
+2009-04-17,26.16,26.47,25.25,26.10,21671300,23.81
+2009-04-16,25.78,26.16,25.28,25.97,16673900,23.69
+2009-04-15,25.22,25.75,25.10,25.67,17464000,23.41
+2009-04-14,25.59,25.68,25.05,25.34,14961600,23.11
+2009-04-13,25.63,26.10,25.58,25.96,11593400,23.68
+2009-04-09,25.56,25.96,25.44,25.90,20316000,23.62
+2009-04-08,24.69,25.31,24.69,25.12,18547600,22.91
+2009-04-07,24.47,24.64,24.13,24.37,16837400,22.23
+2009-04-06,24.78,25.03,24.46,24.85,17140400,22.67
+2009-04-03,24.69,25.13,24.34,25.00,20294400,22.80
+2009-04-02,24.31,25.24,24.24,24.77,30264800,22.59
+2009-04-01,23.15,23.89,22.92,23.83,21365000,21.74
+2009-03-31,23.52,23.77,22.64,23.56,27443700,21.49
+2009-03-30,23.24,23.46,22.66,23.38,21579600,21.33
+2009-03-27,23.82,24.10,23.33,23.63,18856900,21.55
+2009-03-26,23.81,24.36,23.53,24.14,28080900,22.02
+2009-03-25,23.27,23.95,22.77,23.28,33358900,21.23
+2009-03-24,23.03,23.47,22.88,22.95,20462800,20.93
+2009-03-23,22.43,23.28,22.17,23.25,22873800,21.21
+2009-03-20,22.59,22.73,21.76,22.16,22361800,20.21
+2009-03-19,22.52,22.84,22.20,22.44,22955200,20.47
+2009-03-18,21.30,22.84,21.05,22.58,31811800,20.60
+2009-03-17,20.50,21.49,20.34,21.48,25333900,19.59
+2009-03-16,20.73,21.06,20.06,20.14,17034600,18.37
+2009-03-13,20.44,21.00,19.80,20.71,22210800,18.89
+2009-03-12,19.65,20.45,19.28,20.33,17504200,18.54
+2009-03-11,19.42,19.92,19.20,19.68,21666600,17.95
+2009-03-10,18.34,19.58,18.26,19.42,25527600,17.71
+2009-03-09,17.74,18.95,17.49,18.23,28387300,16.42
+2009-03-06,18.30,18.60,17.54,18.00,25862900,16.22
+2009-03-05,18.51,19.18,18.00,18.15,23774300,16.35
+2009-03-04,18.99,19.37,18.70,19.01,22093200,17.13
+2009-03-03,19.58,19.95,18.76,18.89,29268800,17.02
+2009-03-02,20.35,20.95,19.84,19.92,25493600,17.95
+2009-02-27,20.17,21.28,20.17,20.89,23320600,18.82
+2009-02-26,20.55,20.89,20.33,20.64,22728900,18.59
+2009-02-25,20.35,20.78,20.01,20.31,27022900,18.30
+2009-02-24,19.65,20.78,19.44,20.67,37719500,18.62
+2009-02-23,19.43,19.84,18.24,18.71,26930200,16.86
+2009-02-20,19.68,20.25,19.17,19.46,29576700,17.53
+2009-02-19,19.95,20.44,19.93,20.16,20353800,18.16
+2009-02-18,20.25,20.26,19.43,19.80,23374800,17.84
+2009-02-17,20.70,20.75,19.86,19.94,35715200,17.96
+2009-02-13,21.78,22.16,21.20,21.22,18598200,19.12
+2009-02-12,21.70,22.06,21.15,21.98,23454000,19.80
+2009-02-11,22.36,22.50,21.90,22.14,17896200,19.95
+2009-02-10,22.90,23.23,22.00,22.21,21897800,20.01
+2009-02-09,23.47,23.63,22.56,23.09,16315200,20.80
+2009-02-06,22.39,23.85,22.37,23.53,31085500,21.20
+2009-02-05,21.48,22.45,21.36,22.40,24668100,20.18
+2009-02-04,21.63,22.07,21.50,21.73,18486300,19.58
+2009-02-03,21.97,22.04,20.83,21.92,17471100,19.75
+2009-02-02,21.21,22.09,21.11,21.57,17971800,19.43
+2009-01-30,22.22,22.35,21.35,21.53,27041800,19.40
+2009-01-29,22.50,23.08,21.91,22.00,18030700,19.82
+2009-01-28,22.59,23.23,22.30,23.00,20543500,20.72
+2009-01-27,22.74,22.89,21.81,22.12,21691000,19.93
+2009-01-26,22.10,23.14,22.05,22.73,34329500,20.48
+2009-01-23,21.38,21.98,21.30,21.72,20867100,19.57
+2009-01-22,21.91,22.35,21.49,21.97,22725600,19.79
+2009-01-21,22.29,22.44,21.60,22.28,19667200,20.07
+2009-01-20,22.90,23.20,21.84,21.99,20339500,19.81
+2009-01-16,23.34,23.38,22.57,23.20,20942600,20.90
+2009-01-15,21.92,23.31,21.66,22.81,25999400,20.55
+2009-01-14,22.15,22.26,21.68,21.91,20531200,19.74
+2009-01-13,22.96,23.10,22.25,22.51,20440300,20.28
+2009-01-12,23.85,23.96,22.62,22.97,23560200,20.69
+2009-01-09,24.48,24.48,23.54,23.86,16927400,21.50
+2009-01-08,24.12,24.46,23.70,24.39,17305500,21.97
+2009-01-07,24.87,25.16,24.43,24.57,19857300,22.13
+2009-01-06,24.94,25.49,24.62,25.26,22856600,22.76
+2009-01-05,24.02,24.88,23.81,24.71,22570900,22.26
+2009-01-02,23.07,24.19,22.96,24.13,14902500,21.74
+2008-12-31,23.14,23.80,22.97,23.02,15143500,20.74
+2008-12-30,23.50,23.69,22.69,23.11,14896900,20.82
+2008-12-29,23.54,23.70,23.00,23.36,8461500,21.04
+2008-12-26,23.61,24.00,23.41,23.56,4461200,21.23
+2008-12-24,23.69,24.11,23.62,23.73,3976000,21.38
+2008-12-23,23.59,23.99,23.49,23.62,13559600,21.28
+2008-12-22,24.09,24.13,23.16,23.73,13244400,21.38
+2008-12-19,24.82,25.00,23.83,24.22,23095200,21.82
+2008-12-18,24.80,25.07,24.05,24.45,22105800,22.03
+2008-12-17,24.01,25.11,23.90,24.70,20068300,22.25
+2008-12-16,23.73,24.59,22.88,24.32,26188100,21.91
+2008-12-15,23.62,23.87,23.04,23.41,14736800,21.09
+2008-12-12,22.31,23.72,22.16,23.47,20831300,21.14
+2008-12-11,23.87,24.13,22.80,22.99,18390900,20.71
+2008-12-10,23.39,24.43,23.01,24.29,18719700,21.88
+2008-12-09,23.89,24.74,22.85,23.20,26321100,20.90
+2008-12-08,24.97,25.19,24.05,24.25,28815400,21.85
+2008-12-05,22.83,24.54,22.70,24.40,32975900,21.98
+2008-12-04,22.47,24.32,22.28,23.22,30083600,20.92
+2008-12-03,21.32,22.88,21.06,22.76,32948500,20.50
+2008-12-02,21.52,21.95,20.65,21.85,23835800,19.68
+2008-12-01,22.55,23.00,21.13,21.21,26816900,18.91
+2008-11-28,23.41,23.79,22.73,23.11,10272300,20.60
+2008-11-26,21.55,23.78,21.55,23.55,25401900,20.99
+2008-11-25,21.63,22.45,21.20,22.25,31618500,19.83
+2008-11-24,19.62,21.91,18.86,21.42,31820400,19.09
+2008-11-21,18.82,19.34,17.46,19.29,38361300,17.19
+2008-11-20,19.44,20.29,18.31,18.52,32825000,16.51
+2008-11-19,20.48,21.26,19.60,19.76,21970500,17.61
+2008-11-18,20.66,21.42,19.94,20.71,32638500,18.46
+2008-11-17,19.92,20.99,19.74,20.00,22643100,17.83
+2008-11-14,21.74,22.64,20.32,20.54,24957300,18.31
+2008-11-13,19.89,22.37,19.15,22.23,28059400,19.81
+2008-11-12,19.86,20.34,19.62,19.80,18189400,17.65
+2008-11-11,20.39,21.47,19.94,20.51,17405400,18.28
+2008-11-10,21.53,21.71,20.46,20.74,14073700,18.49
+2008-11-07,21.05,21.79,20.70,21.06,19600100,18.77
+2008-11-06,21.90,22.81,20.68,20.93,25524300,18.66
+2008-11-05,23.00,23.33,22.06,22.15,22260700,19.74
+2008-11-04,22.69,23.49,22.16,23.39,24131800,20.85
+2008-11-03,23.48,23.59,22.11,22.22,17940200,19.81
+2008-10-31,22.70,24.03,22.30,23.59,21720300,21.03
+2008-10-30,22.22,22.93,21.89,22.72,21072800,20.25
+2008-10-29,21.25,23.18,20.74,21.65,32328400,19.30
+2008-10-28,19.17,21.64,18.67,21.57,28156400,19.23
+2008-10-27,18.01,19.50,18.01,18.91,21744700,16.86
+2008-10-24,17.90,19.00,17.58,18.51,22524500,16.50
+2008-10-23,19.46,19.80,18.01,19.06,29497600,16.99
+2008-10-22,20.04,20.23,18.97,19.47,23827700,17.35
+2008-10-21,20.50,21.46,20.31,20.52,15135300,18.29
+2008-10-20,20.47,21.00,20.11,20.78,18408800,18.52
+2008-10-17,19.18,20.70,18.96,20.21,26629800,18.01
+2008-10-16,19.50,20.01,18.02,19.70,38445400,17.56
+2008-10-15,20.87,21.18,19.50,19.83,26416300,17.68
+2008-10-14,22.65,22.80,20.39,21.07,26867500,18.78
+2008-10-13,20.51,21.81,20.25,21.71,24678100,19.35
+2008-10-10,18.70,21.31,17.05,19.75,49333700,17.60
+2008-10-09,21.31,21.48,19.71,19.93,29596900,17.76
+2008-10-08,21.16,22.46,20.76,21.17,35105500,18.87
+2008-10-07,23.12,23.72,21.68,21.89,34193300,19.51
+2008-10-06,23.14,23.40,21.77,22.82,36436400,20.34
+2008-10-03,25.10,25.31,23.72,23.81,27243600,21.22
+2008-10-02,25.71,26.06,24.68,24.86,18545900,22.16
+2008-10-01,25.52,26.09,25.30,25.92,20739900,23.10
+2008-09-30,25.66,25.95,24.71,25.89,23152800,23.08
+2008-09-29,25.99,26.62,24.44,24.99,28057100,22.27
+2008-09-26,24.93,26.49,24.93,26.46,17008500,23.58
+2008-09-25,25.25,25.94,25.02,25.80,22970800,23.00
+2008-09-24,25.52,25.57,24.58,25.02,20665700,22.30
+2008-09-23,25.67,26.25,25.15,25.26,22392700,22.52
+2008-09-22,27.41,27.72,25.29,25.62,24649000,22.84
+2008-09-19,29.11,29.69,26.15,27.37,32616200,24.40
+2008-09-18,26.00,27.50,24.45,26.95,42121100,24.02
+2008-09-17,26.84,26.99,25.56,25.62,42981300,22.84
+2008-09-16,27.89,28.40,27.47,27.58,42932600,24.58
+2008-09-15,27.52,29.08,27.52,28.50,27620000,25.40
+2008-09-12,29.17,29.32,28.50,28.80,25732100,25.67
+2008-09-11,28.55,29.52,28.36,29.50,27556200,26.29
+2008-09-10,29.34,29.53,28.77,29.10,19819300,25.94
+2008-09-09,30.18,30.61,29.13,29.15,35965400,25.98
+2008-09-08,29.80,30.74,29.71,30.16,41467300,26.88
+2008-09-05,28.32,28.79,28.03,28.59,25053100,25.48
+2008-09-04,28.95,29.17,28.46,28.57,31607400,25.47
+2008-09-03,27.94,29.40,27.91,29.33,39057000,26.14
+2008-09-02,27.65,28.68,27.65,28.07,27655200,25.02
+2008-08-29,27.22,27.48,27.02,27.12,12520800,23.97
+2008-08-28,27.41,27.64,26.99,27.42,13626200,24.24
+2008-08-27,27.02,27.48,26.60,27.17,13091000,24.02
+2008-08-26,26.53,27.08,26.15,27.02,16797600,23.88
+2008-08-25,26.98,27.04,26.51,26.56,13088300,23.48
+2008-08-22,26.69,27.15,26.58,27.11,13319700,23.96
+2008-08-21,25.60,26.68,25.51,26.57,18816700,23.49
+2008-08-20,26.01,26.44,25.67,25.97,19012500,22.96
+2008-08-19,26.98,27.08,25.93,25.96,30629300,22.95
+2008-08-18,27.76,28.10,26.57,26.96,22175300,23.83
+2008-08-15,27.20,27.74,27.10,27.53,23269100,24.33
+2008-08-14,26.23,27.85,26.21,27.17,17365400,24.02
+2008-08-13,27.32,27.49,26.12,26.52,21870300,23.44
+2008-08-12,27.35,27.76,27.18,27.48,27222900,24.29
+2008-08-11,26.26,28.75,26.05,27.51,53932100,24.32
+2008-08-08,24.50,26.52,24.50,26.37,25506600,23.31
+2008-08-07,24.70,24.90,24.32,24.48,13603900,21.64
+2008-08-06,24.50,25.00,24.40,24.90,15075400,22.01
+2008-08-05,24.10,24.94,24.10,24.89,14371000,22.00
+2008-08-04,23.82,24.18,23.51,23.89,10556200,21.12
+2008-08-01,24.03,24.21,22.82,23.90,11920700,21.13
+2008-07-31,23.58,24.55,23.49,23.83,18557500,21.06
+2008-07-30,24.70,25.00,23.30,23.74,19262100,20.98
+2008-07-29,23.30,24.44,23.24,24.33,15479200,21.51
+2008-07-28,23.44,24.09,23.07,23.16,11420200,20.47
+2008-07-25,24.11,24.88,23.56,23.80,14512500,21.04
+2008-07-24,25.00,25.13,23.93,24.02,16362800,21.23
+2008-07-23,23.76,25.85,23.76,25.03,26441300,22.13
+2008-07-22,23.00,24.10,22.86,23.95,17808300,21.17
+2008-07-21,23.62,23.79,22.92,23.12,13685300,20.44
+2008-07-18,23.82,23.82,22.70,23.44,15882800,20.72
+2008-07-17,22.79,23.71,22.05,23.38,22340200,20.67
+2008-07-16,21.53,22.73,21.21,22.68,19572400,20.05
+2008-07-15,21.39,21.89,20.76,21.46,20546400,18.97
+2008-07-14,21.90,22.00,21.30,21.53,12911800,19.03
+2008-07-11,21.58,22.13,21.00,21.58,27126500,19.08
+2008-07-10,22.41,22.51,21.71,21.87,18560300,19.33
+2008-07-09,23.11,23.11,22.30,22.37,13390800,19.77
+2008-07-08,22.31,23.07,22.30,23.04,17205000,20.37
+2008-07-07,22.65,23.19,22.02,22.32,20770400,19.73
+2008-07-03,22.67,22.96,22.35,22.54,11321500,19.92
+2008-07-02,23.25,23.50,22.47,22.52,22753400,19.91
+2008-07-01,23.11,23.39,22.52,23.21,21993700,20.52
+2008-06-30,24.02,24.36,23.32,23.42,19582700,20.70
+2008-06-27,24.66,24.70,23.91,24.02,22343700,21.23
+2008-06-26,25.23,25.37,24.61,24.66,18896500,21.80
+2008-06-25,25.41,26.38,25.26,25.47,19925800,22.51
+2008-06-24,25.09,25.75,24.83,25.31,18579100,22.37
+2008-06-23,26.40,26.40,24.90,25.06,22900000,22.15
+2008-06-20,27.03,27.18,26.12,26.25,17186900,23.20
+2008-06-19,26.56,27.29,26.56,27.18,16005900,24.03
+2008-06-18,26.66,26.87,26.32,26.55,13989600,23.47
+2008-06-17,27.55,27.73,26.80,26.87,12272500,23.75
+2008-06-16,27.47,27.68,27.14,27.50,12418600,24.31
+2008-06-13,26.69,27.58,26.65,27.53,16052200,24.33
+2008-06-12,26.04,26.88,26.04,26.48,15099500,23.41
+2008-06-11,26.71,26.82,25.85,25.91,19163100,22.90
+2008-06-10,26.39,26.95,26.09,26.71,17878700,23.61
+2008-06-09,27.22,27.65,26.42,26.54,17695600,23.46
+2008-06-06,27.45,27.69,27.10,27.18,19366500,24.03
+2008-06-05,27.42,28.13,27.40,27.91,20265500,24.67
+2008-06-04,27.07,27.50,26.87,27.18,17537800,24.03
+2008-06-03,27.05,27.25,26.71,27.09,15232800,23.95
+2008-06-02,27.41,27.60,26.80,27.16,15497700,23.81
+2008-05-30,27.75,27.75,27.35,27.36,11714900,23.98
+2008-05-29,27.35,27.87,27.29,27.71,13855400,24.29
+2008-05-28,27.59,27.85,27.22,27.43,13242200,24.05
+2008-05-27,26.90,27.53,26.71,27.28,21412600,23.91
+2008-05-23,26.84,26.99,26.28,26.77,17324800,23.47
+2008-05-22,26.84,27.19,26.71,26.91,15894100,23.59
+2008-05-21,27.32,27.49,26.80,26.93,29274700,23.61
+2008-05-20,28.04,28.19,27.00,27.37,39809400,23.99
+2008-05-19,28.65,29.38,28.52,28.87,13893700,25.31
+2008-05-16,29.85,29.85,28.75,29.10,13246300,25.51
+2008-05-15,29.09,29.55,28.76,29.53,11044900,25.89
+2008-05-14,28.88,29.53,28.75,29.12,12094200,25.53
+2008-05-13,28.66,28.97,28.50,28.75,10391900,25.20
+2008-05-12,28.01,28.71,28.01,28.64,12314100,25.11
+2008-05-09,27.82,28.44,27.63,27.98,13031400,24.53
+2008-05-08,28.61,28.78,27.79,27.92,19465900,24.48
+2008-05-07,29.25,29.48,28.48,28.56,14745400,25.04
+2008-05-06,29.28,29.33,28.71,29.28,14309000,25.67
+2008-05-05,29.89,30.04,29.23,29.37,15897800,25.75
+2008-05-02,30.40,30.50,29.83,30.12,19294300,26.40
+2008-05-01,29.09,30.46,29.01,29.87,26628800,26.18
+2008-04-30,29.36,29.65,28.74,28.80,15221000,25.25
+2008-04-29,29.63,29.97,29.12,29.36,10969000,25.74
+2008-04-28,29.61,30.16,29.22,29.73,13374300,26.06
+2008-04-25,29.01,29.81,28.80,29.78,19656600,26.11
+2008-04-24,28.12,29.25,28.12,28.92,21726200,25.35
+2008-04-23,28.68,28.69,28.02,28.13,15925000,24.66
+2008-04-22,28.90,29.24,28.27,28.52,20109900,25.00
+2008-04-21,28.50,29.17,28.11,28.98,16470500,25.40
+2008-04-18,28.21,28.88,28.21,28.68,12670000,25.14
+2008-04-17,28.00,28.21,27.86,28.12,9241200,24.65
+2008-04-16,28.05,28.22,27.65,28.02,12137900,24.56
+2008-04-15,28.10,28.10,27.50,27.93,9872000,24.48
+2008-04-14,28.11,28.38,27.84,27.91,8104500,24.47
+2008-04-11,27.99,28.67,27.99,28.17,12688100,24.69
+2008-04-10,27.62,28.85,27.62,28.38,19890600,24.88
+2008-04-09,28.15,28.25,27.40,27.67,13431800,24.26
+2008-04-08,28.20,28.43,27.96,28.18,11547400,24.70
+2008-04-07,28.95,29.09,28.35,28.50,10883600,24.98
+2008-04-04,29.01,29.39,28.62,28.79,13520500,25.24
+2008-04-03,29.02,29.49,28.67,29.22,11648300,25.61
+2008-04-02,29.45,30.00,28.97,29.16,16090000,25.56
+2008-04-01,28.20,29.58,28.10,29.49,20263800,25.85
+2008-03-31,27.39,28.06,27.13,27.97,15593400,24.52
+2008-03-28,27.60,27.87,27.28,27.38,15818700,24.00
+2008-03-27,28.17,28.61,27.76,27.79,13212700,24.36
+2008-03-26,28.55,28.55,27.94,28.16,14793500,24.69
+2008-03-25,29.17,29.46,28.30,28.76,18463700,25.21
+2008-03-24,28.13,30.00,28.13,29.26,25245600,25.65
+2008-03-20,26.97,28.17,26.96,28.06,22243000,24.60
+2008-03-19,27.14,28.02,26.81,26.84,23266600,23.53
+2008-03-18,26.19,27.24,26.10,27.19,21428500,23.84
+2008-03-17,25.11,26.02,24.87,25.70,21915500,22.53
+2008-03-14,26.75,26.77,25.36,25.75,21473500,22.57
+2008-03-13,26.05,26.66,25.48,26.48,20243000,23.21
+2008-03-12,26.21,27.13,25.97,26.13,20008900,22.91
+2008-03-11,25.85,26.22,25.28,26.20,22119800,22.97
+2008-03-10,25.95,25.95,24.96,25.00,17188800,21.72
+2008-03-07,25.48,26.42,25.18,25.88,15410100,22.48
+2008-03-06,26.68,26.88,25.72,25.76,14345600,22.38
+2008-03-05,27.00,27.57,26.50,26.76,18340500,23.25
+2008-03-04,26.79,27.05,26.50,26.87,15672300,23.34
+2008-03-03,26.50,27.18,26.30,27.09,19162200,23.53
+2008-02-29,27.52,27.65,26.41,26.55,21898800,23.06
+2008-02-28,28.64,28.70,27.67,27.71,18085800,24.07
+2008-02-27,28.55,29.24,28.46,28.91,17330300,25.11
+2008-02-26,28.22,29.49,28.22,28.83,30638500,25.05
+2008-02-25,27.28,28.82,27.28,28.82,20911400,25.04
+2008-02-22,27.45,27.81,27.00,27.77,13601200,24.12
+2008-02-21,27.76,28.22,27.27,27.39,13051000,23.79
+2008-02-20,27.03,27.92,26.94,27.72,13649500,24.08
+2008-02-19,27.88,28.12,27.09,27.31,15004300,23.72
+2008-02-15,27.67,27.67,26.96,27.52,15780200,23.91
+2008-02-14,28.29,28.40,27.34,27.51,16340000,23.90
+2008-02-13,28.54,28.80,28.13,28.34,12399300,24.62
+2008-02-12,28.81,29.13,28.22,28.38,17804800,24.65
+2008-02-11,28.02,28.88,27.67,28.69,13946700,24.92
+2008-02-08,28.30,28.59,27.70,27.97,15908100,24.30
+2008-02-07,27.55,29.17,27.52,28.40,20958600,24.67
+2008-02-06,28.24,28.97,27.59,27.65,23844900,24.02
+2008-02-05,28.89,29.44,27.85,27.99,21585200,24.32
+2008-02-04,30.45,30.55,29.16,29.35,16497000,25.50
+2008-02-01,30.30,30.69,29.88,30.45,17198800,26.45
+2008-01-31,28.98,31.08,28.82,30.64,33237000,26.62
+2008-01-30,29.05,30.20,29.05,29.38,21216400,25.52
+2008-01-29,29.37,29.92,28.57,29.71,19525200,25.81
+2008-01-28,28.51,29.16,28.03,29.14,17078900,25.31
+2008-01-25,29.61,29.65,28.15,28.53,22483600,24.78
+2008-01-24,29.60,29.80,28.93,29.56,26773500,25.68
+2008-01-23,27.70,30.12,27.08,29.95,41347200,26.02
+2008-01-22,24.96,28.82,24.96,28.20,45150200,24.50
+2008-01-18,26.46,27.49,26.00,26.28,25818700,22.83
+2008-01-17,26.37,26.71,26.02,26.25,20633800,22.80
+2008-01-16,25.30,26.84,25.28,26.34,27356000,22.88
+2008-01-15,25.05,25.65,24.66,25.37,20304900,22.04
+2008-01-14,25.10,25.50,24.54,25.39,15513500,22.06
+2008-01-11,25.10,25.56,24.57,24.71,17627000,21.47
+2008-01-10,24.51,25.71,24.35,25.28,16098800,21.96
+2008-01-09,24.75,24.97,23.77,24.73,25468800,21.48
+2008-01-08,25.55,25.80,24.67,24.74,15488100,21.49
+2008-01-07,25.06,25.81,24.93,25.37,20682400,22.04
+2008-01-04,25.56,25.67,24.76,24.96,19772000,21.68
+2008-01-03,26.24,26.46,25.80,25.82,14635500,22.43
+2008-01-02,27.13,27.27,26.02,26.11,16560700,22.68
+2007-12-31,26.51,27.18,26.26,26.94,16689900,23.40
+2007-12-28,26.74,27.01,26.35,26.68,13743400,23.18
+2007-12-27,26.98,26.98,26.71,26.77,13361100,23.26
+2007-12-26,27.00,27.05,26.66,26.99,15081100,23.45
+2007-12-24,26.61,27.09,26.50,27.01,7199400,23.46
+2007-12-21,26.36,26.94,26.29,26.66,24522500,23.16
+2007-12-20,26.20,26.42,25.98,26.27,16008200,22.82
+2007-12-19,26.43,26.43,25.84,26.24,17910700,22.80
+2007-12-18,26.14,26.60,25.57,26.47,22441300,23.00
+2007-12-17,26.50,26.73,25.84,25.94,25190900,22.53
+2007-12-14,27.31,27.35,26.63,26.63,21681100,23.13
+2007-12-13,28.31,28.48,27.26,27.64,20290600,24.01
+2007-12-12,29.00,29.28,28.00,28.49,20141500,24.75
+2007-12-11,29.58,29.80,28.31,28.40,19388100,24.67
+2007-12-10,29.20,29.65,29.05,29.59,11895200,25.71
+2007-12-07,29.66,29.75,29.33,29.49,10064200,25.62
+2007-12-06,28.84,29.66,28.58,29.49,11632800,25.62
+2007-12-05,29.05,29.17,28.67,28.97,12545200,25.17
+2007-12-04,28.38,28.94,28.00,28.79,18286500,25.01
+2007-12-03,28.62,29.03,28.45,28.49,12101600,24.75
+2007-11-30,28.30,29.10,28.12,28.56,24847100,24.81
+2007-11-29,28.12,28.20,27.55,27.88,19899300,24.22
+2007-11-28,27.30,28.49,27.07,28.27,24263400,24.56
+2007-11-27,27.58,27.61,26.78,27.15,20151400,23.59
+2007-11-26,28.89,29.00,27.41,27.49,16282500,23.69
+2007-11-23,28.18,29.01,28.06,28.95,9786400,24.94
+2007-11-21,28.21,28.39,27.81,28.05,12611300,24.17
+2007-11-20,28.19,28.75,27.95,28.50,26557200,24.56
+2007-11-19,28.83,28.83,28.02,28.19,21986400,24.29
+2007-11-16,29.12,29.20,28.42,29.07,18189700,25.05
+2007-11-15,29.07,29.75,28.84,28.98,17497700,24.97
+2007-11-14,29.29,29.73,28.86,29.03,18394900,25.01
+2007-11-13,28.00,29.23,27.77,29.12,28296000,25.09
+2007-11-12,28.05,29.08,28.00,28.46,18957300,24.52
+2007-11-09,28.69,28.92,27.99,28.05,21922500,24.17
+2007-11-08,29.50,29.56,28.25,29.09,25256800,25.06
+2007-11-07,29.70,29.92,29.30,29.34,16487900,25.28
+2007-11-06,29.50,30.12,29.50,30.06,15828300,25.90
+2007-11-05,30.15,30.15,29.53,29.80,17515500,25.68
+2007-11-02,30.92,31.01,30.12,30.40,16577200,26.19
+2007-11-01,31.40,31.58,30.65,30.69,15003400,26.44
+2007-10-31,31.71,31.80,31.02,31.51,14935900,27.15
+2007-10-30,31.50,31.75,31.28,31.46,18673800,27.11
+2007-10-29,31.55,31.85,31.26,31.40,15986200,27.05
+2007-10-26,31.01,31.55,30.50,31.35,12484600,27.01
+2007-10-25,31.09,31.52,30.38,30.70,24280100,26.45
+2007-10-24,30.99,31.04,30.28,30.88,18545700,26.61
+2007-10-23,31.20,31.20,30.40,30.92,16354200,26.64
+2007-10-22,30.58,31.18,30.36,30.88,17779900,26.61
+2007-10-19,31.72,31.85,30.56,30.76,27030000,26.50
+2007-10-18,31.60,32.01,31.38,31.68,17879500,27.30
+2007-10-17,32.81,32.90,31.45,31.78,23218000,27.38
+2007-10-16,32.95,32.96,32.24,32.51,15989800,28.01
+2007-10-15,33.45,33.65,32.82,33.01,14904100,28.44
+2007-10-12,33.52,33.68,33.20,33.44,12414300,28.81
+2007-10-11,33.70,34.25,33.22,33.43,17127000,28.80
+2007-10-10,33.69,34.00,33.40,33.65,16501700,28.99
+2007-10-09,33.91,34.00,33.42,33.80,14044100,29.12
+2007-10-08,34.27,34.32,33.74,33.93,11252200,29.23
+2007-10-05,34.20,34.55,33.90,34.22,12933200,29.48
+2007-10-04,34.01,34.05,33.50,33.74,12150200,29.07
+2007-10-03,33.27,34.21,33.24,33.87,20350500,29.18
+2007-10-02,33.21,33.67,33.12,33.36,23370600,28.74
+2007-10-01,32.58,33.45,32.57,33.16,22312300,28.57
+2007-09-28,32.81,32.81,32.37,32.44,24716200,27.95
+2007-09-27,33.15,33.23,32.65,32.76,16988700,28.23
+2007-09-26,33.20,33.38,32.81,32.99,18513800,28.42
+2007-09-25,33.18,33.21,32.71,33.08,27939100,28.50
+2007-09-24,34.52,34.79,33.53,33.88,16852100,29.19
+2007-09-21,35.52,35.55,34.47,34.47,23949700,29.70
+2007-09-20,36.04,36.18,35.17,35.32,20980500,30.43
+2007-09-19,36.55,37.15,36.02,36.18,20242000,31.17
+2007-09-18,35.51,36.38,35.25,36.36,21552700,31.33
+2007-09-17,35.35,35.70,35.18,35.38,13144900,30.48
+2007-09-14,35.80,35.83,35.00,35.68,12541000,30.74
+2007-09-13,35.29,35.85,35.12,35.61,16274100,30.68
+2007-09-12,34.52,35.32,34.46,35.09,19849900,30.23
+2007-09-11,34.00,34.90,33.85,34.87,33242500,30.04
+2007-09-10,34.45,34.64,33.40,33.81,22191400,29.13
+2007-09-07,34.81,34.89,34.12,34.21,30279900,29.48
+2007-09-06,36.36,36.77,35.22,35.22,36327500,30.35
+2007-09-05,36.28,36.56,34.56,36.51,45147200,31.46
+2007-09-04,37.21,37.37,36.13,36.36,94537000,31.33
+2007-08-31,37.36,38.54,37.22,38.31,65864700,33.01
+2007-08-30,36.39,37.14,36.36,37.04,34579600,31.91
+2007-08-29,35.13,36.80,35.13,36.55,66298200,31.49
+2007-08-28,35.50,35.56,35.01,35.05,55781000,30.20
+2007-08-27,35.42,35.56,35.09,35.25,25881100,30.18
+2007-08-24,34.21,34.95,34.16,34.68,14370700,29.69
+2007-08-23,34.15,34.36,33.78,34.02,23123600,29.13
+2007-08-22,34.48,34.80,34.10,34.77,28241500,29.77
+2007-08-21,33.80,34.66,33.60,34.30,18789300,29.36
+2007-08-20,33.67,33.94,33.31,33.79,18473500,28.93
+2007-08-17,33.84,34.14,32.95,33.31,30623400,28.52
+2007-08-16,33.06,33.72,31.85,32.82,37740300,28.10
+2007-08-15,33.51,34.44,33.21,33.36,26864000,28.56
+2007-08-14,35.11,35.29,33.49,33.52,42251600,28.70
+2007-08-13,36.02,36.02,35.12,35.24,21036600,30.17
+2007-08-10,35.78,36.27,35.30,35.92,22034500,30.75
+2007-08-09,35.36,36.25,35.12,35.79,37137600,30.64
+2007-08-08,36.50,37.80,36.30,37.80,35795600,32.36
+2007-08-07,36.55,37.07,35.92,36.40,28361200,31.16
+2007-08-06,36.34,36.99,35.70,36.89,33499100,31.58
+2007-08-03,37.84,37.84,35.91,36.19,45337400,30.98
+2007-08-02,37.75,38.15,37.61,37.82,26469600,32.38
+2007-08-01,36.94,37.89,36.55,37.77,30750600,32.34
+2007-07-31,38.16,38.42,37.08,37.17,29752100,31.82
+2007-07-30,36.96,38.18,36.80,37.81,29638600,32.37
+2007-07-27,37.06,37.49,36.72,36.75,25522900,31.46
+2007-07-26,37.47,38.23,36.79,37.30,35164600,31.93
+2007-07-25,38.21,38.40,37.62,38.04,23885100,32.57
+2007-07-24,38.77,38.95,37.87,37.95,26185100,32.49
+2007-07-23,39.49,39.50,38.90,38.96,19651500,33.35
+2007-07-20,39.50,39.87,39.34,39.39,17880700,33.72
+2007-07-19,40.05,40.14,39.52,39.70,15693500,33.99
+2007-07-18,40.02,40.43,39.69,40.04,17388700,34.28
+2007-07-17,40.47,40.58,40.10,40.15,13871500,34.37
+2007-07-16,40.65,40.75,40.50,40.58,11226400,34.74
+2007-07-13,40.85,41.01,40.61,40.87,12028000,34.99
+2007-07-12,40.63,41.00,40.43,40.94,20013800,35.05
+2007-07-11,40.23,40.76,40.14,40.48,20798500,34.66
+2007-07-10,40.42,40.83,40.18,40.25,34920700,34.46
+2007-07-09,40.78,40.97,40.17,40.23,17337100,34.44
+2007-07-06,39.92,40.51,39.85,40.30,16811000,34.50
+2007-07-05,39.33,39.90,39.20,39.83,14665100,34.10
+2007-07-03,39.43,39.55,38.95,39.20,6266400,33.56
+2007-07-02,39.55,39.60,39.15,39.37,8844800,33.71
+2007-06-29,39.54,39.96,39.12,39.35,13714300,33.69
+2007-06-28,39.67,40.14,39.50,39.52,19649200,33.83
+2007-06-27,38.95,39.80,38.81,39.76,15476200,34.04
+2007-06-26,39.27,39.42,38.87,39.15,16997300,33.52
+2007-06-25,39.45,39.71,39.00,39.18,13095600,33.54
+2007-06-22,39.59,40.12,39.36,39.36,19316100,33.70
+2007-06-21,39.97,40.14,39.56,39.95,26940900,34.20
+2007-06-20,40.85,41.19,39.91,40.03,66783600,34.27
+2007-06-19,38.36,38.40,37.81,38.27,14297900,32.76
+2007-06-18,38.00,38.25,37.90,37.96,8644200,32.50
+2007-06-15,38.33,38.49,37.95,37.95,21091500,32.49
+2007-06-14,37.80,37.84,37.57,37.79,9948800,32.35
+2007-06-13,37.61,37.83,37.44,37.73,14036400,32.30
+2007-06-12,37.71,37.79,37.35,37.36,17317200,31.98
+2007-06-11,37.78,37.83,37.62,37.71,13278600,32.28
+2007-06-08,37.66,38.00,37.57,37.95,10146700,32.49
+2007-06-07,38.15,38.30,37.61,37.66,17329400,32.24
+2007-06-06,38.55,38.70,38.20,38.30,11719100,32.79
+2007-06-05,39.47,39.85,38.68,38.86,15236100,33.27
+2007-06-04,39.00,39.87,38.92,39.80,12809100,33.88
+2007-06-01,39.10,39.57,38.96,39.21,12959300,33.38
+2007-05-31,38.75,39.03,38.57,38.87,9728800,33.09
+2007-05-30,38.63,38.75,38.28,38.70,9268900,32.94
+2007-05-29,38.38,38.68,38.32,38.65,8878900,32.90
+2007-05-25,38.92,39.00,38.25,38.38,9629300,32.67
+2007-05-24,38.63,39.40,38.61,38.95,19185500,33.16
+2007-05-23,38.72,39.13,38.61,38.78,10899400,33.01
+2007-05-22,38.60,38.70,38.35,38.53,9354700,32.80
+2007-05-21,38.70,39.05,38.54,38.63,12653300,32.88
+2007-05-18,38.49,38.91,38.25,38.88,13864100,33.10
+2007-05-17,38.17,38.59,38.15,38.30,9091200,32.60
+2007-05-16,38.46,38.58,38.00,38.37,14048500,32.66
+2007-05-15,38.00,39.32,37.97,38.30,31391600,32.60
+2007-05-14,39.04,39.52,38.86,39.01,15876800,33.21
+2007-05-11,38.70,39.17,38.61,38.86,11994300,33.08
+2007-05-10,38.89,39.62,38.63,38.79,13333800,33.02
+2007-05-09,38.46,39.20,38.41,39.18,10012600,33.35
+2007-05-08,38.71,38.75,38.35,38.63,12568400,32.88
+2007-05-07,38.70,39.20,38.55,38.84,7764700,33.06
+2007-05-04,39.12,39.19,38.73,38.90,8889900,33.11
+2007-05-03,38.95,39.25,38.44,39.06,10799300,33.25
+2007-05-02,38.34,39.06,38.34,38.75,13997800,32.99
+2007-05-01,38.15,38.48,37.90,38.43,13068100,32.71
+2007-04-30,38.50,38.56,37.83,37.87,20383500,32.24
+2007-04-27,38.90,38.99,38.41,38.47,11310100,32.75
+2007-04-26,39.42,39.50,38.89,38.99,11421300,33.19
+2007-04-25,39.42,39.69,39.20,39.50,11327800,33.63
+2007-04-24,39.09,39.40,38.65,39.31,13273100,33.46
+2007-04-23,39.19,39.39,39.05,39.21,7912200,33.38
+2007-04-20,39.33,39.34,38.92,39.21,13711900,33.38
+2007-04-19,38.90,39.17,38.58,38.91,11024800,33.12
+2007-04-18,39.39,39.44,38.82,39.04,11182000,33.23
+2007-04-17,38.84,39.50,38.70,39.44,15722100,33.57
+2007-04-16,38.00,38.79,37.91,38.56,11514300,32.83
+2007-04-13,37.96,37.99,37.75,37.89,10763200,32.25
+2007-04-12,37.89,38.19,37.60,38.02,11377900,32.37
+2007-04-11,38.12,38.33,37.77,37.97,15910400,32.32
+2007-04-10,38.09,38.55,38.03,38.23,10978700,32.54
+2007-04-09,38.24,38.25,37.86,38.08,7312400,32.42
+2007-04-05,37.94,38.11,37.79,38.02,10734900,32.37
+2007-04-04,37.61,38.26,37.54,38.11,19168400,32.44
+2007-04-03,36.89,37.78,36.80,37.63,15862400,32.03
+2007-04-02,36.67,36.86,36.60,36.79,9918400,31.32
+2007-03-30,36.77,37.19,36.35,36.74,12672200,31.28
+2007-03-29,36.97,37.06,36.50,36.82,14383400,31.34
+2007-03-28,37.18,37.25,36.60,36.77,13983700,31.30
+2007-03-27,37.73,37.79,37.28,37.34,12839000,31.79
+2007-03-26,38.15,38.28,37.58,37.91,11825300,32.27
+2007-03-23,38.35,38.47,38.07,38.22,11566800,32.54
+2007-03-22,38.61,38.90,38.15,38.33,9487800,32.63
+2007-03-21,37.89,38.92,37.81,38.74,15305400,32.98
+2007-03-20,37.65,38.00,37.50,37.93,11080800,32.29
+2007-03-19,37.65,37.78,37.36,37.72,9396200,32.11
+2007-03-16,37.60,37.82,37.33,37.51,16888700,31.93
+2007-03-15,37.46,37.80,37.22,37.49,10151000,31.91
+2007-03-14,37.28,37.58,36.50,37.56,24242400,31.97
+2007-03-13,38.03,38.13,37.25,37.35,21392500,31.80
+2007-03-12,38.41,38.77,38.11,38.17,14195200,32.49
+2007-03-09,39.15,39.17,38.49,38.67,11988600,32.92
+2007-03-08,38.77,39.12,38.73,38.80,11707100,33.03
+2007-03-07,38.71,38.99,38.52,38.71,12320700,32.95
+2007-03-06,39.02,39.02,38.43,38.80,17472800,33.03
+2007-03-05,38.75,39.20,38.59,38.67,22835500,32.73
+2007-03-02,39.31,39.38,38.97,39.01,19521700,33.02
+2007-03-01,39.17,39.65,38.66,39.45,21139500,33.39
+2007-02-28,39.29,39.85,39.29,39.59,26115700,33.51
+2007-02-27,40.49,40.52,39.56,39.82,23480300,33.70
+2007-02-26,41.00,41.00,40.31,40.79,12198400,34.52
+2007-02-23,41.42,41.49,40.81,40.96,13729700,34.67
+2007-02-22,41.17,41.30,40.99,41.18,9484700,34.85
+2007-02-21,40.89,41.42,40.65,41.30,11916800,34.95
+2007-02-20,40.74,41.80,40.70,41.34,17903400,34.99
+2007-02-16,41.50,41.66,41.20,41.44,11035300,35.07
+2007-02-15,41.57,41.85,41.32,41.66,10828700,35.26
+2007-02-14,41.72,41.96,41.50,41.73,20514700,35.32
+2007-02-13,41.29,41.84,41.18,41.76,13173700,35.34
+2007-02-12,41.62,42.01,41.27,41.44,18480700,35.07
+2007-02-09,41.22,41.42,40.91,41.00,9320000,34.70
+2007-02-08,41.22,41.27,40.94,41.09,11976500,34.78
+2007-02-07,41.22,41.46,41.02,41.36,8347100,35.00
+2007-02-06,41.09,41.38,40.91,41.27,8096800,34.93
+2007-02-05,40.67,41.23,40.54,41.03,9017400,34.72
+2007-02-02,40.90,41.14,40.61,40.83,9928300,34.56
+2007-02-01,40.77,41.18,40.69,41.08,12544200,34.77
+2007-01-31,39.97,40.95,39.95,40.74,11630100,34.48
+2007-01-30,40.11,40.38,40.01,40.17,8671700,34.00
+2007-01-29,40.30,40.52,39.84,39.91,12147600,33.78
+2007-01-26,40.12,40.22,39.64,39.94,9797400,33.80
+2007-01-25,40.53,40.67,40.01,40.09,11086200,33.93
+2007-01-24,40.52,40.79,40.42,40.69,9835700,34.44
+2007-01-23,40.03,40.61,40.00,40.43,11380400,34.22
+2007-01-22,40.66,40.66,39.98,40.05,14165800,33.90
+2007-01-19,40.97,40.98,40.45,40.55,12125900,34.32
+2007-01-18,40.05,40.94,40.01,40.87,18815200,34.59
+2007-01-17,40.19,40.47,40.09,40.29,12729000,34.10
+2007-01-16,40.00,40.42,39.92,40.29,12639900,34.10
+2007-01-12,39.95,40.37,39.85,40.11,11218600,33.95
+2007-01-11,39.65,40.19,39.65,40.08,12149100,33.92
+2007-01-10,39.84,39.93,39.06,39.78,15324600,33.67
+2007-01-09,39.50,39.85,39.22,39.32,20341100,33.28
+2007-01-08,39.94,39.95,39.25,39.49,17465300,33.42
+2007-01-05,40.44,40.63,39.72,39.79,21676500,33.68
+2007-01-04,41.00,41.18,40.38,40.57,22319400,34.34
+2007-01-03,41.30,41.84,40.96,41.07,50853600,34.76
+2006-12-29,39.66,40.29,39.65,40.16,11611400,33.99
+2006-12-28,39.41,39.81,39.38,39.73,8890100,33.62
+2006-12-27,39.19,39.68,39.18,39.56,8736900,33.48
+2006-12-26,38.62,39.22,38.59,39.06,7255400,33.06
+2006-12-22,38.95,39.07,38.75,38.89,7911700,32.91
+2006-12-21,39.25,39.37,38.65,38.91,14785100,32.93
+2006-12-20,39.55,39.86,39.13,39.13,13445400,33.12
+2006-12-19,39.75,39.77,39.41,39.64,14938400,33.55
+2006-12-18,40.07,40.30,39.68,39.96,14082200,33.82
+2006-12-15,40.11,40.37,39.83,39.89,25977200,33.76
+2006-12-14,39.10,40.10,38.87,39.97,24292200,33.83
+2006-12-13,38.95,39.29,38.79,39.11,18604500,33.10
+2006-12-12,38.70,38.73,38.18,38.70,17788200,32.75
+2006-12-11,38.80,38.95,38.46,38.79,15648700,32.83
+2006-12-08,38.97,39.30,38.69,38.80,11267400,32.84
+2006-12-07,39.57,39.86,38.89,38.93,16351400,32.95
+2006-12-06,39.52,40.11,39.26,39.92,17948700,33.79
+2006-12-05,39.39,39.70,39.03,39.37,11901800,33.32
+2006-12-04,38.70,39.47,38.41,39.20,14555500,33.18
+2006-12-01,39.10,39.96,38.64,38.97,47279400,32.98
+2006-11-30,37.51,38.26,37.23,37.97,17329100,32.13
+2006-11-29,37.19,37.74,37.06,37.62,12005600,31.84
+2006-11-28,37.31,37.45,36.99,37.07,11906100,31.37
+2006-11-27,38.10,38.15,37.46,37.59,12267800,31.62
+2006-11-24,37.85,38.15,37.71,37.72,3064100,31.73
+2006-11-22,37.92,38.31,37.90,38.10,14130400,32.05
+2006-11-21,38.41,38.44,37.91,37.92,9018400,31.90
+2006-11-20,38.13,38.85,37.85,38.41,15707800,32.31
+2006-11-17,37.77,38.29,37.64,38.28,16742100,32.20
+2006-11-16,37.80,37.90,37.17,37.81,18965600,31.81
+2006-11-15,37.77,38.29,37.41,37.62,28458300,31.65
+2006-11-14,35.82,38.06,35.77,37.96,49455400,31.93
+2006-11-13,36.75,36.77,36.25,36.40,20610100,30.62
+2006-11-10,36.80,36.85,36.48,36.64,14180600,30.82
+2006-11-09,37.25,37.41,36.79,36.85,18646500,31.00
+2006-11-08,37.00,37.49,37.00,37.25,13936900,31.34
+2006-11-07,37.16,37.48,37.11,37.23,17390900,31.32
+2006-11-06,36.60,37.27,36.55,37.22,16866400,31.31
+2006-11-03,37.33,37.40,36.80,37.20,13998200,31.29
+2006-11-02,37.05,37.50,36.91,37.20,16633900,31.29
+2006-11-01,37.50,37.64,37.22,37.35,14395800,31.42
+2006-10-31,37.25,37.47,36.95,37.33,14471000,31.40
+2006-10-30,36.88,37.30,36.86,37.25,10040700,31.34
+2006-10-27,37.24,37.33,36.80,37.07,14936800,31.19
+2006-10-26,36.84,37.54,36.63,37.38,15365100,31.45
+2006-10-25,36.57,36.70,36.33,36.60,12371600,30.79
+2006-10-24,36.18,36.56,36.17,36.50,12234500,30.71
+2006-10-23,35.81,36.35,35.80,36.24,11491300,30.49
+2006-10-20,35.98,36.07,35.55,35.99,11183400,30.28
+2006-10-19,35.84,36.19,35.70,35.91,9847200,30.21
+2006-10-18,35.95,36.26,35.75,35.89,12402300,30.19
+2006-10-17,35.95,36.15,35.69,35.76,15175100,30.08
+2006-10-16,36.45,36.63,36.26,36.35,13144600,30.58
+2006-10-13,37.44,37.45,36.55,36.90,19330600,31.04
+2006-10-12,37.98,38.24,37.76,37.90,13221000,31.88
+2006-10-11,37.56,38.20,37.56,37.92,11529400,31.90
+2006-10-10,37.75,37.87,37.53,37.76,9159700,31.77
+2006-10-09,36.81,37.74,36.79,37.70,9489800,31.72
+2006-10-06,37.06,37.25,36.80,37.14,10853200,31.24
+2006-10-05,37.42,37.49,36.97,37.26,10960000,31.35
+2006-10-04,36.77,37.64,36.63,37.49,12285900,31.54
+2006-10-03,36.39,37.04,36.25,36.83,10101500,30.98
+2006-10-02,36.18,36.69,35.98,36.34,8620500,30.57
+2006-09-29,36.48,36.82,36.23,36.27,8485000,30.51
+2006-09-28,36.36,36.76,36.10,36.70,9732100,30.87
+2006-09-27,36.59,36.84,36.23,36.46,8965700,30.67
+2006-09-26,36.30,37.15,36.20,36.62,13853000,30.81
+2006-09-25,35.96,36.70,35.67,36.58,10884900,30.77
+2006-09-22,35.87,35.98,35.40,35.96,7813200,30.25
+2006-09-21,36.45,36.72,35.77,35.85,11414500,30.16
+2006-09-20,36.44,36.58,35.96,36.38,12795200,30.61
+2006-09-19,36.70,36.74,36.10,36.28,11884500,30.52
+2006-09-18,36.50,36.83,36.26,36.58,13968300,30.77
+2006-09-15,37.42,37.65,36.75,37.22,14876200,31.31
+2006-09-14,36.80,37.37,36.41,37.22,14856500,31.31
+2006-09-13,36.70,37.55,36.40,37.17,20425200,31.27
+2006-09-12,35.20,36.81,35.17,36.66,24431400,30.84
+2006-09-11,34.28,35.23,34.20,35.06,13311300,29.49
+2006-09-08,34.47,34.57,34.16,34.28,7429900,28.84
+2006-09-07,33.95,34.62,33.75,34.34,11571100,28.89
+2006-09-06,34.37,34.50,33.97,34.17,11691500,28.75
+2006-09-05,34.65,34.92,34.48,34.77,8370600,29.25
+2006-09-01,34.30,34.87,34.18,34.64,9145000,29.02
+2006-08-31,34.11,34.45,33.96,34.29,10638700,28.72
+2006-08-30,34.14,34.51,33.83,34.12,12323900,28.58
+2006-08-29,33.82,34.20,33.61,34.09,10124600,28.55
+2006-08-28,33.50,34.16,33.50,33.69,11072700,28.22
+2006-08-25,33.60,33.69,33.28,33.48,10298300,28.04
+2006-08-24,33.62,33.65,33.08,33.41,16185700,27.98
+2006-08-23,33.75,33.90,33.51,33.65,14504100,28.19
+2006-08-22,34.35,34.38,33.97,34.06,11680000,28.53
+2006-08-21,34.15,34.40,34.04,34.30,12770500,28.73
+2006-08-18,34.76,34.92,34.33,34.77,10542100,29.12
+2006-08-17,34.50,35.10,34.40,34.72,13203100,29.08
+2006-08-16,34.55,34.61,34.02,34.50,12539600,28.90
+2006-08-15,34.45,34.75,33.75,34.44,21028600,28.85
+2006-08-14,33.37,34.16,33.11,33.26,19552200,27.86
+2006-08-11,33.69,33.73,33.07,33.27,11925000,27.87
+2006-08-10,33.30,33.74,33.19,33.61,9823900,28.15
+2006-08-09,34.37,34.49,33.40,33.40,16718200,27.98
+2006-08-08,34.80,34.89,34.12,34.33,8972300,28.76
+2006-08-07,34.71,34.80,34.30,34.69,6767900,29.06
+2006-08-04,35.20,35.22,34.36,34.71,10587900,29.07
+2006-08-03,33.80,34.70,33.52,34.57,11433700,28.96
+2006-08-02,34.15,34.34,33.81,34.11,12543400,28.57
+2006-08-01,34.50,34.50,33.95,34.14,9419400,28.60
+2006-07-31,34.59,34.80,34.35,34.71,8566200,29.07
+2006-07-28,34.34,35.00,34.29,34.59,9571300,28.97
+2006-07-27,34.67,34.88,33.89,34.02,11595900,28.50
+2006-07-26,35.00,35.00,34.51,34.70,9331200,29.07
+2006-07-25,34.44,35.34,34.32,35.24,10972700,29.52
+2006-07-24,34.14,34.83,34.05,34.61,9545700,28.99
+2006-07-21,34.06,34.06,33.42,33.85,14074700,28.35
+2006-07-20,34.52,35.15,33.96,33.98,17558600,28.46
+2006-07-19,33.17,34.49,33.06,34.35,19621300,28.77
+2006-07-18,33.45,33.57,32.85,33.13,24942100,27.75
+2006-07-17,33.93,34.47,33.40,33.60,14148200,28.14
+2006-07-14,33.96,34.37,33.62,33.84,16324500,28.34
+2006-07-13,33.50,34.08,33.25,34.07,20904600,28.54
+2006-07-12,34.26,34.44,33.57,33.61,25645000,28.15
+2006-07-11,34.90,34.93,33.89,34.38,21508600,28.80
+2006-07-10,35.40,35.57,34.86,35.00,12949100,29.32
+2006-07-07,35.51,35.70,35.28,35.37,14575700,29.63
+2006-07-06,35.45,35.73,35.40,35.47,10733200,29.71
+2006-07-05,35.78,35.78,35.39,35.53,14000400,29.76
+2006-07-03,35.86,35.98,35.70,35.77,7944800,29.96
+2006-06-30,36.46,36.50,35.63,35.79,24057400,29.98
+2006-06-29,36.20,36.56,35.85,36.46,20206500,30.54
+2006-06-28,36.27,36.45,36.00,36.16,26954100,30.29
+2006-06-27,36.55,36.71,36.30,36.37,10033000,30.46
+2006-06-26,36.26,36.80,36.25,36.64,7495100,30.69
+2006-06-23,36.35,38.80,36.33,36.41,8122000,30.50
+2006-06-22,36.94,36.95,36.36,36.48,10054400,30.56
+2006-06-21,36.32,36.87,36.32,36.66,8614100,30.71
+2006-06-20,36.71,36.80,36.24,36.42,13114000,30.51
+2006-06-19,36.91,37.23,36.78,36.86,9870000,30.87
+2006-06-16,37.30,37.68,36.86,36.91,15064900,30.92
+2006-06-15,37.03,37.50,36.68,37.37,20366900,31.30
+2006-06-14,36.13,36.81,36.12,36.75,11091600,30.78
+2006-06-13,36.10,36.90,36.04,36.29,12581800,30.40
+2006-06-12,36.90,36.96,36.20,36.26,11108500,30.37
+2006-06-09,37.10,37.39,36.76,36.95,10768700,30.95
+2006-06-08,36.57,37.40,36.53,37.25,13226800,31.20
+2006-06-07,36.95,37.38,36.65,36.71,11670600,30.75
+2006-06-06,37.57,37.64,36.60,37.06,17697300,31.04
+2006-06-05,37.75,38.10,37.44,37.46,11632400,31.25
+2006-06-02,38.41,38.75,37.80,38.00,12508100,31.70
+2006-06-01,37.95,38.61,37.90,38.55,11641400,32.16
+2006-05-31,37.77,38.14,37.61,38.12,12052000,31.80
+2006-05-30,38.26,38.35,37.70,37.70,11519200,31.45
+2006-05-26,38.50,39.09,38.50,38.67,9235100,32.26
+2006-05-25,38.36,38.40,37.93,38.40,9405700,32.04
+2006-05-24,37.80,38.18,37.58,38.01,14849400,31.71
+2006-05-23,38.57,38.70,37.75,37.84,10796100,31.57
+2006-05-22,38.50,38.68,38.06,38.49,10881400,32.11
+2006-05-19,38.59,39.12,38.53,38.94,11992600,32.49
+2006-05-18,38.50,39.09,38.23,38.41,16002800,32.04
+2006-05-17,38.27,38.35,37.30,38.01,29136400,31.71
+2006-05-16,39.60,39.60,38.18,38.45,30901200,32.08
+2006-05-15,39.95,40.50,39.75,40.50,9653300,33.79
+2006-05-12,40.53,40.62,39.66,40.00,11666600,33.37
+2006-05-11,41.05,41.30,40.55,40.72,9089700,33.97
+2006-05-10,41.30,41.36,40.85,41.21,7472100,34.38
+2006-05-09,41.10,41.61,41.03,41.36,8358200,34.51
+2006-05-08,41.15,41.45,40.88,41.01,7029300,34.21
+2006-05-05,40.66,41.48,40.47,41.29,11264000,34.45
+2006-05-04,40.42,40.50,40.09,40.26,9261500,33.59
+2006-05-03,40.20,40.58,40.05,40.37,6072600,33.68
+2006-05-02,40.90,40.95,40.13,40.20,8125600,33.54
+2006-05-01,40.15,40.78,40.09,40.54,10232800,33.82
+2006-04-28,40.25,40.43,39.93,39.93,9010100,33.31
+2006-04-27,39.77,40.66,39.77,40.22,8777700,33.55
+2006-04-26,40.18,40.51,39.97,40.07,7964900,33.43
+2006-04-25,40.08,40.34,39.50,39.96,10603000,33.34
+2006-04-24,40.47,40.47,39.95,40.08,6571700,33.44
+2006-04-21,41.10,41.14,40.00,40.28,9110200,33.60
+2006-04-20,40.85,41.18,40.37,40.81,5348100,34.05
+2006-04-19,41.20,41.45,40.70,40.74,6692800,33.99
+2006-04-18,40.41,41.44,40.24,41.32,9382700,34.47
+2006-04-17,41.03,41.16,40.11,40.38,6777600,33.69
+2006-04-13,40.90,41.38,40.62,41.12,5386000,34.30
+2006-04-12,41.33,41.40,40.80,40.99,7047400,34.20
+2006-04-11,41.90,42.09,41.28,41.43,7065300,34.56
+2006-04-10,42.08,42.21,41.55,41.80,6960400,34.87
+2006-04-07,42.39,42.63,41.84,42.10,8844700,35.12
+2006-04-06,42.60,42.63,42.06,42.14,7130000,35.16
+2006-04-05,42.69,42.93,42.57,42.65,6680000,35.58
+2006-04-04,42.30,42.70,42.06,42.55,6306000,35.50
+2006-04-03,42.38,42.65,42.19,42.38,6977700,35.36
+2006-03-31,42.60,42.94,42.22,42.30,9198200,35.29
+2006-03-30,42.81,43.03,42.25,42.38,7492200,35.36
+2006-03-29,43.05,43.35,42.73,42.91,7367300,35.80
+2006-03-28,42.90,43.55,42.82,42.99,7215400,35.86
+2006-03-27,42.95,43.14,42.75,42.99,6646600,35.86
+2006-03-24,43.72,43.85,42.80,43.12,7884800,35.97
+2006-03-23,43.25,43.95,43.24,43.81,10267800,36.55
+2006-03-22,42.77,43.45,42.77,43.37,9505900,36.18
+2006-03-21,42.84,43.17,42.71,43.00,10821900,35.87
+2006-03-20,42.72,42.99,42.70,42.85,7354600,35.75
+2006-03-17,42.97,43.01,42.70,42.90,13093100,35.79
+2006-03-16,42.47,42.87,42.31,42.75,8699300,35.66
+2006-03-15,42.02,42.35,41.76,42.26,6063400,35.26
+2006-03-14,41.11,42.38,41.11,42.14,9242200,35.16
+2006-03-13,41.08,41.53,40.85,41.25,5190900,34.41
+2006-03-10,40.64,41.33,40.63,41.25,6776000,34.41
+2006-03-09,41.07,41.20,40.28,40.64,9795500,33.90
+2006-03-08,41.10,41.29,40.90,41.16,8533800,34.34
+2006-03-07,41.65,41.66,41.26,41.37,5710600,34.51
+2006-03-06,42.16,42.18,41.54,41.80,8198200,34.75
+2006-03-03,42.00,42.80,41.91,42.20,6157100,35.08
+2006-03-02,42.18,42.49,41.80,42.29,11570100,35.15
+2006-03-01,42.15,42.69,41.50,42.59,9634900,35.40
+2006-02-28,42.18,42.42,41.70,42.15,12243100,35.04
+2006-02-27,41.82,42.72,41.75,42.45,9702400,35.29
+2006-02-24,41.80,41.87,41.06,41.63,7274700,34.61
+2006-02-23,41.94,42.37,41.46,41.58,8311300,34.56
+2006-02-22,42.13,42.20,41.15,41.88,10013900,34.81
+2006-02-21,43.00,43.00,41.71,41.87,15235900,34.81
+2006-02-17,41.85,41.93,41.36,41.86,8572700,34.80
+2006-02-16,41.61,41.95,41.34,41.86,7780200,34.80
+2006-02-15,41.10,41.77,40.80,41.53,10143400,34.52
+2006-02-14,39.95,41.21,39.83,41.13,12911900,34.19
+2006-02-13,39.02,39.93,39.02,39.70,6469100,33.00
+2006-02-10,38.95,39.32,38.70,39.22,6237300,32.60
+2006-02-09,39.22,39.50,38.95,39.05,6989600,32.46
+2006-02-08,39.00,39.36,38.86,39.27,7242700,32.64
+2006-02-07,39.34,39.44,38.50,38.73,11150100,32.20
+2006-02-06,39.77,40.02,39.28,39.49,7603800,32.83
+2006-02-03,39.85,39.96,39.40,39.82,7560400,33.10
+2006-02-02,39.96,40.24,39.81,39.96,7343300,33.22
+2006-02-01,40.45,40.58,39.91,40.23,6937400,33.44
+2006-01-31,40.00,40.86,39.82,40.55,10809700,33.71
+2006-01-30,39.72,40.29,39.72,40.00,5657800,33.25
+2006-01-27,40.22,40.65,39.77,40.00,8192700,33.25
+2006-01-26,40.10,40.56,40.04,40.40,7279800,33.58
+2006-01-25,40.42,40.66,39.79,39.98,8095800,33.23
+2006-01-24,39.99,40.45,39.72,40.45,10890900,33.62
+2006-01-23,40.40,40.58,39.65,39.69,9305100,32.99
+2006-01-20,41.16,41.27,40.12,40.17,15030200,33.39
+2006-01-19,41.30,41.99,41.13,41.28,12264400,34.31
+2006-01-18,41.57,42.11,41.38,41.90,7066400,34.83
+2006-01-17,41.50,41.88,41.36,41.57,6372700,34.56
+2006-01-13,41.91,42.59,41.48,41.91,8372500,34.84
+2006-01-12,42.70,42.95,42.49,42.55,8515200,35.37
+2006-01-11,42.00,43.20,41.91,42.95,12113400,35.70
+2006-01-10,41.04,42.49,41.02,41.80,15087800,34.75
+2006-01-09,40.80,41.10,40.25,40.82,8242300,33.93
+2006-01-06,40.25,40.51,40.09,40.38,9170200,33.57
+2006-01-05,40.10,40.36,39.81,40.08,9492400,33.32
+2006-01-04,40.94,41.04,40.23,40.48,9449800,33.65
+2006-01-03,40.39,41.45,39.77,41.24,8959200,34.28
+2005-12-30,40.65,40.97,40.42,40.48,5154000,33.65
+2005-12-29,41.17,41.20,40.67,40.74,4537800,33.87
+2005-12-28,41.20,41.35,40.92,41.09,4379100,34.16
+2005-12-27,41.70,41.96,41.02,41.02,4424300,34.10
+2005-12-23,41.43,41.76,41.14,41.59,3910000,34.57
+2005-12-22,41.50,41.56,41.23,41.43,4550300,34.44
+2005-12-21,41.74,41.97,41.48,41.55,4887100,34.54
+2005-12-20,41.82,41.82,41.25,41.45,5798200,34.46
+2005-12-19,42.30,42.45,41.60,41.82,5646100,34.76
+2005-12-16,42.77,42.78,42.40,42.50,8577900,35.33
+2005-12-15,42.48,42.79,42.04,42.58,5405500,35.40
+2005-12-14,42.27,42.79,42.20,42.48,7486600,35.31
+2005-12-13,41.15,42.32,41.03,42.27,9021100,35.14
+2005-12-12,41.15,41.52,41.11,41.32,4643300,34.35
+2005-12-09,41.30,41.41,40.92,41.02,5963000,34.10
+2005-12-08,41.47,41.65,41.06,41.22,6492600,34.26
+2005-12-07,41.35,41.73,41.22,41.52,5880400,34.51
+2005-12-06,41.50,41.75,41.22,41.41,6645000,34.42
+2005-12-05,41.40,41.60,41.06,41.39,6490400,34.41
+2005-12-02,41.35,41.90,41.35,41.67,5565900,34.64
+2005-12-01,41.84,42.05,41.09,41.54,7757900,34.53
+2005-11-30,42.00,42.18,41.71,41.78,7001300,34.73
+2005-11-29,41.77,42.27,41.69,42.00,7815300,34.91
+2005-11-28,42.43,42.44,41.60,41.65,11974800,34.54
+2005-11-25,42.58,43.00,42.33,42.42,2216100,35.18
+2005-11-23,42.30,42.82,42.24,42.50,6192400,35.24
+2005-11-22,42.05,42.43,41.90,42.38,7796100,35.14
+2005-11-21,42.12,42.40,41.89,42.28,6505200,35.06
+2005-11-18,43.20,43.22,42.24,42.44,7892400,35.19
+2005-11-17,42.40,42.59,42.01,42.51,6763500,35.25
+2005-11-16,42.40,42.48,41.51,42.23,10368300,35.02
+2005-11-15,43.21,43.27,42.16,42.40,14159500,35.16
+2005-11-14,42.40,43.20,42.38,42.57,12409700,35.30
+2005-11-11,41.20,42.00,41.20,41.91,7537600,34.75
+2005-11-10,40.92,41.94,40.80,41.74,8757400,34.61
+2005-11-09,40.69,41.08,40.69,40.81,10352300,33.84
+2005-11-08,41.20,41.20,40.45,40.57,9728500,33.64
+2005-11-07,41.34,41.57,41.14,41.50,7188600,34.41
+2005-11-04,40.93,41.44,40.59,41.36,6370400,34.30
+2005-11-03,41.34,41.44,40.35,40.79,14353300,33.83
+2005-11-02,40.88,41.46,40.85,41.26,11835600,34.22
+2005-11-01,41.00,41.18,40.74,40.98,11443400,33.98
+2005-10-31,40.60,41.47,40.55,41.04,12744700,34.03
+2005-10-28,39.75,40.58,39.62,40.52,9281600,33.60
+2005-10-27,40.05,40.17,39.21,39.39,8507500,32.67
+2005-10-26,39.95,40.59,39.83,40.26,13506600,33.39
+2005-10-25,40.60,40.66,39.86,40.12,11884800,33.27
+2005-10-24,40.00,40.66,39.65,40.66,10548300,33.72
+2005-10-21,39.80,40.00,39.59,39.65,10900900,32.88
+2005-10-20,39.76,40.25,39.50,39.57,14543400,32.81
+2005-10-19,38.00,39.50,37.55,39.26,23767700,32.56
+2005-10-18,38.30,38.34,37.97,38.16,7092000,31.65
+2005-10-17,38.50,38.55,38.00,38.46,5450900,31.89
+2005-10-14,38.91,38.91,37.93,38.41,7870500,31.85
+2005-10-13,37.87,38.20,37.70,37.95,7965600,31.47
+2005-10-12,38.25,38.38,37.58,38.12,8938900,31.61
+2005-10-11,38.02,38.40,38.01,38.23,8306200,31.70
+2005-10-10,38.10,38.62,37.95,38.02,8386100,31.53
+2005-10-07,38.15,38.39,37.68,37.80,6964300,31.35
+2005-10-06,37.81,38.45,37.48,37.92,11939900,31.45
+2005-10-05,38.20,38.25,37.63,37.68,7894900,31.25
+2005-10-04,38.24,38.75,38.18,38.24,8222300,31.71
+2005-10-03,38.15,38.43,38.05,38.12,7330200,31.61
+2005-09-30,38.06,38.36,37.77,38.14,7024700,31.63
+2005-09-29,37.70,38.24,37.14,38.06,9330700,31.56
+2005-09-28,38.30,38.45,37.49,37.85,13690600,31.39
+2005-09-27,38.55,38.61,38.11,38.39,8057800,31.84
+2005-09-26,38.89,38.97,38.10,38.41,10384600,31.85
+2005-09-23,38.82,39.01,38.15,38.53,13810300,31.95
+2005-09-22,38.44,38.92,38.00,38.75,15575600,32.13
+2005-09-21,38.40,39.05,38.04,38.35,11245900,31.80
+2005-09-20,39.52,39.66,38.57,38.71,8016100,32.10
+2005-09-19,39.94,39.95,39.17,39.53,7714700,32.78
+2005-09-16,40.75,40.75,39.82,39.90,14306000,33.09
+2005-09-15,40.59,40.61,39.93,40.34,6481600,33.45
+2005-09-14,40.76,41.00,40.20,40.34,6779200,33.45
+2005-09-13,40.85,41.08,40.51,40.60,9501200,33.67
+2005-09-12,41.21,41.36,40.80,41.33,5892400,34.27
+2005-09-09,41.19,41.40,41.00,41.22,6108400,34.18
+2005-09-08,41.80,41.80,41.07,41.18,8893900,34.15
+2005-09-07,41.80,42.04,41.54,41.93,10186400,34.77
+2005-09-06,40.70,41.82,40.70,41.71,10523000,34.59
+2005-09-02,40.90,40.91,40.15,40.33,7324800,33.44
+2005-09-01,40.70,40.99,40.15,40.61,11009100,33.68
+2005-08-31,40.10,40.50,39.52,40.32,11258800,33.44
+2005-08-30,40.35,40.65,39.14,39.75,13065400,32.96
+2005-08-29,39.85,41.03,39.85,40.54,11979500,33.54
+2005-08-26,40.05,40.20,39.55,39.81,6208700,32.93
+2005-08-25,39.85,40.26,39.76,40.18,7926500,33.24
+2005-08-24,40.45,40.90,39.90,39.90,7920500,33.01
+2005-08-23,40.73,40.73,40.23,40.64,6296000,33.62
+2005-08-22,40.49,40.95,40.15,40.53,7165800,33.53
+2005-08-19,40.73,40.99,40.33,40.37,7647700,33.40
+2005-08-18,40.37,40.90,40.10,40.70,8504100,33.67
+2005-08-17,40.52,40.98,40.34,40.62,8325900,33.60
+2005-08-16,41.35,41.35,40.50,40.67,11346500,33.64
+2005-08-15,42.00,42.26,41.12,41.61,8448800,34.42
+2005-08-12,41.20,41.44,40.75,41.28,5832900,34.15
+2005-08-11,41.63,42.06,41.01,41.50,6887100,34.33
+2005-08-10,41.70,42.52,41.51,41.66,8320600,34.46
+2005-08-09,40.94,41.53,40.83,41.36,6648600,34.21
+2005-08-08,41.05,41.09,40.33,40.59,6408200,33.58
+2005-08-05,41.22,41.36,40.70,40.95,6879800,33.87
+2005-08-04,41.50,42.00,41.10,41.28,9947700,34.15
+2005-08-03,42.10,42.44,41.94,42.23,6690600,34.93
+2005-08-02,42.73,42.80,42.27,42.41,7466400,35.08
+2005-08-01,43.21,43.39,42.38,42.86,7171500,35.45
+2005-07-29,43.78,43.90,43.25,43.51,5782400,35.99
+2005-07-28,43.26,43.90,43.26,43.87,5530400,36.29
+2005-07-27,43.77,43.77,43.02,43.35,5181800,35.86
+2005-07-26,43.08,43.90,43.06,43.69,7092300,36.14
+2005-07-25,43.33,43.76,43.00,43.06,5009400,35.62
+2005-07-22,43.22,43.56,42.78,43.47,5249800,35.96
+2005-07-21,43.70,43.93,43.04,43.35,9706500,35.86
+2005-07-20,43.21,43.98,43.05,43.95,10919500,36.36
+2005-07-19,42.50,43.25,42.45,43.20,10756300,35.74
+2005-07-18,41.46,42.50,41.46,42.45,8828000,35.12
+2005-07-15,41.03,42.00,41.01,41.61,7591100,34.42
+2005-07-14,40.97,41.65,40.97,41.04,6442000,33.95
+2005-07-13,41.21,41.58,40.91,40.98,7801200,33.90
+2005-07-12,40.55,41.50,40.51,41.30,12055000,34.16
+2005-07-11,39.80,40.48,39.75,40.30,5353900,33.34
+2005-07-08,39.50,40.17,39.40,40.08,6062100,33.16
+2005-07-07,38.99,39.74,38.61,39.36,6532900,32.56
+2005-07-06,40.04,40.13,38.99,39.27,6355500,32.49
+2005-07-05,39.57,40.21,39.41,40.08,8604100,33.16
+2005-07-01,39.18,39.49,39.08,39.49,8116900,32.67
+2005-06-30,39.90,40.01,38.84,38.90,7645900,32.18
+2005-06-29,39.25,39.37,38.75,38.80,4861100,32.10
+2005-06-28,38.70,39.33,38.56,39.31,4777700,32.52
+2005-06-27,38.35,38.78,38.35,38.47,5528000,31.82
+2005-06-24,39.00,39.06,38.15,38.24,13323400,31.63
+2005-06-23,39.74,40.02,39.10,39.14,8723600,32.38
+2005-06-22,39.97,39.99,39.55,39.70,4490500,32.84
+2005-06-21,39.85,40.32,39.56,39.68,4172600,32.82
+2005-06-20,40.00,40.11,39.61,39.95,4614300,33.05
+2005-06-17,40.55,40.93,39.73,40.20,11352600,33.25
+2005-06-16,39.91,40.35,39.80,40.20,5554700,33.25
+2005-06-15,40.32,40.38,39.52,40.03,6016400,33.11
+2005-06-14,39.61,40.19,39.60,40.03,5474500,33.11
+2005-06-13,39.27,39.96,39.27,39.76,4747200,32.89
+2005-06-10,39.58,39.72,38.65,39.50,5273800,32.68
+2005-06-09,39.52,39.95,39.45,39.60,6792400,32.76
+2005-06-08,40.00,40.42,39.60,39.67,7032700,32.82
+2005-06-07,40.08,40.80,39.96,40.00,8725200,33.09
+2005-06-06,39.72,40.02,39.72,39.95,3935000,32.97
+2005-06-03,40.34,40.47,39.65,39.72,4474500,32.78
+2005-06-02,39.91,40.49,39.83,40.34,5728000,33.29
+2005-06-01,39.20,40.05,39.17,39.94,6970600,32.96
+2005-05-31,39.80,39.95,39.33,39.35,7188900,32.47
+2005-05-27,39.80,40.04,39.75,39.97,4346800,32.98
+2005-05-26,39.52,40.11,39.48,39.92,5342200,32.94
+2005-05-25,39.63,39.86,39.13,39.37,5611200,32.49
+2005-05-24,39.81,39.98,39.60,39.85,6790300,32.88
+2005-05-23,39.98,40.34,39.93,39.96,7297200,32.97
+2005-05-20,40.15,40.15,39.27,39.63,7891900,32.70
+2005-05-19,39.80,40.25,39.78,40.14,7771100,33.12
+2005-05-18,39.10,39.88,38.93,39.80,12155700,32.84
+2005-05-17,38.95,39.36,38.60,38.86,17725400,32.07
+2005-05-16,36.44,37.37,36.43,37.37,10428200,30.84
+2005-05-13,36.43,36.85,36.13,36.29,7355400,29.94
+2005-05-12,36.39,36.95,36.18,36.23,6003300,29.90
+2005-05-11,36.42,36.64,35.85,36.52,7089800,30.13
+2005-05-10,36.68,36.89,36.24,36.46,7924800,30.09
+2005-05-09,37.00,37.34,36.98,37.25,5995300,30.74
+2005-05-06,37.10,37.48,37.04,37.16,7768300,30.66
+2005-05-05,36.98,37.43,36.66,36.85,5553100,30.41
+2005-05-04,36.82,37.20,36.66,37.10,7092700,30.61
+2005-05-03,35.70,37.09,35.68,36.75,9662900,30.32
+2005-05-02,35.67,36.40,35.54,36.26,8223300,29.92
+2005-04-29,35.25,35.49,34.56,35.37,10155600,29.19
+2005-04-28,35.75,35.86,34.89,35.09,11298200,28.95
+2005-04-27,36.01,36.59,35.88,36.03,7256500,29.73
+2005-04-26,36.06,36.77,36.01,36.20,5496000,29.87
+2005-04-25,36.02,36.59,36.00,36.20,6150500,29.87
+2005-04-22,36.67,36.67,35.67,36.02,7728700,29.72
+2005-04-21,35.90,36.67,35.90,36.67,8073600,30.26
+2005-04-20,36.01,36.09,35.28,35.60,11172100,29.38
+2005-04-19,36.70,36.74,36.22,36.46,6016300,30.09
+2005-04-18,36.11,36.83,36.03,36.73,8421300,30.31
+2005-04-15,36.57,36.95,35.75,36.11,12597700,29.80
+2005-04-14,37.77,37.77,37.08,37.15,9794500,30.65
+2005-04-13,38.40,38.56,37.77,37.90,6411800,31.27
+2005-04-12,37.83,38.74,37.63,38.55,7174900,31.81
+2005-04-11,37.55,37.99,37.36,37.74,6325500,31.14
+2005-04-08,37.51,37.78,37.30,37.48,8287200,30.93
+2005-04-07,37.61,37.70,37.23,37.40,9925200,30.86
+2005-04-06,38.14,38.31,37.70,37.79,5966400,31.18
+2005-04-05,37.70,38.35,37.47,38.23,7168400,31.55
+2005-04-04,37.55,38.05,37.31,37.91,7878700,31.28
+2005-04-01,38.40,38.75,36.96,37.60,12149300,31.03
+2005-03-31,38.18,38.64,38.10,38.24,6665400,31.55
+2005-03-30,37.85,38.42,37.83,38.15,6376800,31.48
+2005-03-29,38.40,38.65,37.66,37.69,8156400,31.10
+2005-03-28,38.30,38.79,38.20,38.59,6300500,31.84
+2005-03-24,37.69,38.33,37.60,38.03,7585400,31.38
+2005-03-23,37.54,37.97,37.44,37.70,13465500,31.11
+2005-03-22,38.00,38.38,37.82,37.82,7509000,31.21
+2005-03-21,38.64,38.67,37.51,37.99,11310900,31.35
+2005-03-18,38.92,39.10,38.69,38.88,11023500,32.08
+2005-03-17,38.79,39.01,38.52,38.91,6771300,32.11
+2005-03-16,39.46,39.84,38.66,38.88,9594200,32.08
+2005-03-15,39.65,39.99,39.55,39.76,7213700,32.81
+2005-03-14,39.60,39.67,38.76,39.47,8673000,32.57
+2005-03-11,39.80,40.00,39.36,39.42,5837300,32.53
+2005-03-10,39.41,39.89,39.41,39.89,5574900,32.92
+2005-03-09,39.84,39.90,39.48,39.49,7951000,32.59
+2005-03-08,39.95,40.14,39.85,39.97,5578000,32.98
+2005-03-07,40.01,40.27,39.79,39.88,6808200,32.82
+2005-03-04,39.95,40.15,39.70,40.09,5639700,33.00
+2005-03-03,39.99,40.15,39.70,39.72,6993800,32.69
+2005-03-02,39.85,40.19,39.78,39.98,7257100,32.91
+2005-03-01,40.05,40.18,39.84,40.05,9299200,32.96
+2005-02-28,40.25,40.65,40.02,40.02,8184700,32.94
+2005-02-25,39.76,40.61,39.62,40.58,9844600,33.40
+2005-02-24,39.66,39.78,38.88,39.62,15068200,32.61
+2005-02-23,40.40,40.60,39.63,39.75,12444500,32.72
+2005-02-22,41.35,41.45,40.10,40.28,14330000,33.15
+2005-02-18,41.82,42.23,41.74,42.02,5879400,34.59
+2005-02-17,42.26,42.45,41.51,41.81,6916600,34.41
+2005-02-16,42.53,42.73,42.16,42.37,5560500,34.87
+2005-02-15,42.40,42.85,42.38,42.73,5477900,35.17
+2005-02-14,42.78,42.90,42.55,42.62,3449000,35.08
+2005-02-11,42.24,42.99,42.00,42.81,6385200,35.24
+2005-02-10,42.00,42.45,41.68,42.37,4434300,34.87
+2005-02-09,42.15,42.28,41.75,41.86,4155100,34.45
+2005-02-08,42.30,42.60,42.01,42.05,5564200,34.61
+2005-02-07,42.27,42.52,42.26,42.52,5391700,35.00
+2005-02-04,41.45,42.43,41.45,42.42,7180200,34.92
+2005-02-03,41.20,41.62,41.15,41.57,4831700,34.22
+2005-02-02,41.08,41.35,41.02,41.30,3586000,33.99
+2005-02-01,41.20,41.31,40.98,41.14,5558000,33.86
+2005-01-31,40.60,41.34,40.60,41.26,6341200,33.96
+2005-01-28,40.75,40.82,40.28,40.41,5598400,33.26
+2005-01-27,40.52,41.06,40.51,40.66,5813200,33.47
+2005-01-26,40.82,40.82,40.52,40.73,5664000,33.52
+2005-01-25,40.49,40.88,40.47,40.57,5137100,33.39
+2005-01-24,41.10,41.11,40.32,40.39,6174100,33.24
+2005-01-21,41.15,41.39,40.86,40.90,6068200,33.66
+2005-01-20,41.81,41.81,40.86,41.15,6664100,33.87
+2005-01-19,41.98,42.22,41.78,41.80,4310700,34.41
+2005-01-18,41.51,42.24,41.50,42.16,7041700,34.70
+2005-01-14,41.80,42.00,41.73,41.90,4186200,34.49
+2005-01-13,42.05,42.20,41.40,41.73,8269600,34.35
+2005-01-12,41.65,42.25,41.31,42.20,6468700,34.73
+2005-01-11,41.58,41.84,41.58,41.71,4569700,34.33
+2005-01-10,41.25,42.05,41.25,41.80,6102200,34.41
+2005-01-07,41.63,41.66,41.01,41.42,7015500,34.09
+2005-01-06,42.16,42.33,41.18,41.53,8912200,34.18
+2005-01-05,42.50,43.25,42.12,42.16,6868300,34.70
+2005-01-04,43.24,43.27,42.53,42.55,6899600,35.02
+2005-01-03,42.99,43.22,42.93,43.10,7294600,35.48
+2004-12-31,42.85,42.97,42.68,42.74,3616200,35.18
+2004-12-30,42.94,43.09,42.80,42.92,3358100,35.33
+2004-12-29,42.60,42.95,42.59,42.80,4837100,35.23
+2004-12-28,42.36,43.00,42.33,42.84,4482100,35.26
+2004-12-27,42.52,42.87,42.13,42.23,4526800,34.76
+2004-12-23,42.52,42.84,42.45,42.52,3565700,35.00
+2004-12-22,42.20,42.65,42.04,42.52,5144700,35.00
+2004-12-21,41.65,42.16,41.52,42.11,5506300,34.66
+2004-12-20,42.55,42.55,41.71,41.73,5614900,34.35
+2004-12-17,42.50,42.65,41.98,42.01,8841600,34.58
+2004-12-16,42.49,42.65,42.06,42.59,7310000,35.06
+2004-12-15,42.75,42.75,42.32,42.49,4959200,34.97
+2004-12-14,42.70,42.80,42.35,42.65,5186000,35.10
+2004-12-13,42.75,42.87,42.22,42.76,4595500,35.20
+2004-12-10,42.95,43.03,42.53,42.64,4620400,35.10
+2004-12-09,42.56,42.99,42.20,42.89,5861300,35.30
+2004-12-08,42.00,42.71,41.96,42.56,5893900,35.03
+2004-12-07,41.80,42.37,41.73,41.77,6350400,34.38
+2004-12-06,41.59,42.18,41.59,42.00,5012800,34.57
+2004-12-03,41.85,42.27,41.67,41.79,6244100,34.40
+2004-12-02,42.28,42.68,41.49,42.15,8408100,34.69
+2004-12-01,41.95,42.57,41.90,42.28,8646500,34.80
+2004-11-30,42.50,42.90,41.75,41.75,9843800,34.36
+2004-11-29,43.31,43.48,42.60,43.03,7299300,35.35
+2004-11-26,43.26,43.69,43.25,43.37,2106000,35.63
+2004-11-24,43.48,43.80,43.32,43.43,4722400,35.68
+2004-11-23,43.22,43.57,43.00,43.53,6060100,35.76
+2004-11-22,42.73,43.41,42.55,43.23,6973200,35.51
+2004-11-19,42.97,42.98,42.66,42.70,8913000,35.08
+2004-11-18,42.28,42.89,42.06,42.81,9321300,35.17
+2004-11-17,42.85,43.30,42.18,42.28,11830900,34.73
+2004-11-16,44.27,44.30,42.65,43.00,16544900,35.32
+2004-11-15,43.12,43.99,42.87,43.79,9986300,35.97
+2004-11-12,42.84,43.25,42.76,43.22,6469000,35.50
+2004-11-11,42.38,42.87,42.10,42.77,5803900,35.13
+2004-11-10,42.19,42.45,42.01,42.01,5292700,34.51
+2004-11-09,42.30,42.55,41.84,42.06,4926300,34.55
+2004-11-08,42.20,42.76,42.10,42.45,5877800,34.87
+2004-11-05,41.94,42.70,41.90,42.29,7846500,34.74
+2004-11-04,41.21,41.99,41.05,41.94,6686900,34.45
+2004-11-03,41.89,41.89,40.80,41.21,7181700,33.85
+2004-11-02,40.86,41.56,40.86,41.14,5946600,33.79
+2004-11-01,41.02,41.68,40.96,41.08,7110800,33.75
+2004-10-29,41.07,41.50,40.81,41.08,8337000,33.75
+2004-10-28,40.57,41.44,40.55,41.16,7369600,33.81
+2004-10-27,39.51,40.85,39.50,40.79,8385400,33.51
+2004-10-26,38.65,39.72,38.58,39.67,6137100,32.59
+2004-10-25,38.90,38.90,38.31,38.67,6264900,31.77
+2004-10-22,39.73,39.94,39.12,39.17,4380200,32.18
+2004-10-21,39.40,39.93,39.40,39.73,4912000,32.64
+2004-10-20,39.74,39.81,39.36,39.48,5560000,32.43
+2004-10-19,40.22,40.46,39.57,39.74,5545500,32.64
+2004-10-18,39.81,40.27,39.64,40.18,7005600,33.01
+2004-10-15,39.51,39.88,39.15,39.81,7371900,32.70
+2004-10-14,39.70,39.87,39.10,39.31,3965200,32.29
+2004-10-13,40.00,40.03,39.59,39.79,5368700,32.69
+2004-10-12,39.75,40.00,39.13,39.85,5636500,32.74
+2004-10-11,39.32,40.21,39.31,40.07,8886700,32.92
+2004-10-08,39.10,39.60,38.71,39.02,6016000,32.05
+2004-10-07,39.75,39.95,39.26,39.29,5069600,32.28
+2004-10-06,39.60,39.80,39.36,39.71,4025000,32.62
+2004-10-05,39.50,39.68,39.20,39.53,5888800,32.47
+2004-10-04,39.26,39.90,39.26,39.64,7468200,32.56
+2004-10-01,39.59,39.65,39.20,39.25,6472800,32.24
+2004-09-30,39.27,39.73,39.06,39.20,9433100,32.20
+2004-09-29,38.77,39.39,38.77,39.38,5908200,32.35
+2004-09-28,38.27,39.00,37.87,38.83,7447000,31.90
+2004-09-27,38.40,38.66,38.26,38.31,4492300,31.47
+2004-09-24,38.16,38.81,38.10,38.43,5289200,31.57
+2004-09-23,38.25,38.52,38.11,38.16,3818000,31.35
+2004-09-22,38.55,38.81,38.13,38.25,6069800,31.42
+2004-09-21,38.73,39.09,38.55,38.79,5712700,31.86
+2004-09-20,38.30,38.59,38.06,38.46,4644200,31.59
+2004-09-17,38.95,38.95,38.28,38.31,11139500,31.47
+2004-09-16,38.40,39.09,38.40,38.70,7300600,31.79
+2004-09-15,38.11,38.55,37.94,38.39,9079300,31.54
+2004-09-14,37.65,38.20,37.50,38.14,6788100,31.33
+2004-09-13,37.70,37.79,37.35,37.43,5861900,30.75
+2004-09-10,37.00,37.69,36.99,37.54,5502800,30.84
+2004-09-09,37.25,37.35,36.69,37.01,5785900,30.40
+2004-09-08,37.50,37.64,37.03,37.27,6507800,30.62
+2004-09-07,37.73,37.99,37.51,37.64,6950800,30.92
+2004-09-03,37.76,37.88,37.37,37.48,6655700,30.79
+2004-09-02,36.91,38.00,36.91,37.89,10186800,31.13
+2004-09-01,36.55,36.95,36.36,36.88,5789800,30.30
+2004-08-31,36.68,36.75,36.18,36.56,5879100,30.03
+2004-08-30,36.55,36.80,36.48,36.53,3540200,29.94
+2004-08-27,36.58,36.79,36.34,36.59,3429100,29.99
+2004-08-26,36.53,36.87,36.47,36.57,3941200,29.97
+2004-08-25,36.22,36.77,36.09,36.60,5550000,30.00
+2004-08-24,36.19,36.40,36.07,36.33,7265700,29.77
+2004-08-23,36.27,36.28,35.65,36.00,5654200,29.50
+2004-08-20,36.24,36.49,36.04,36.36,5818000,29.80
+2004-08-19,36.03,36.79,36.00,36.24,9857400,29.70
+2004-08-18,35.00,36.09,35.00,36.03,12812900,29.53
+2004-08-17,35.78,35.85,35.03,35.10,14737400,28.77
+2004-08-16,33.45,34.34,33.40,33.98,9742200,27.85
+2004-08-13,33.15,33.47,32.94,33.14,6774800,27.16
+2004-08-12,33.14,33.38,32.88,32.95,5226300,27.00
+2004-08-11,33.12,33.14,32.70,33.09,5863900,27.12
+2004-08-10,33.00,33.37,32.91,33.37,4364600,27.35
+2004-08-09,32.90,33.24,32.87,32.91,4149700,26.97
+2004-08-06,32.55,33.25,32.39,32.90,7796500,26.96
+2004-08-05,33.59,33.63,32.80,32.98,5542800,27.03
+2004-08-04,33.27,33.86,33.11,33.59,5037500,27.53
+2004-08-03,33.87,33.90,33.22,33.52,6156100,27.47
+2004-08-02,33.72,34.22,33.56,34.03,5040500,27.89
+2004-07-30,33.60,33.88,33.40,33.72,4397600,27.64
+2004-07-29,33.65,34.01,33.27,33.72,4196000,27.64
+2004-07-28,33.39,33.68,33.04,33.50,5647200,27.45
+2004-07-27,32.98,33.80,32.95,33.43,7403500,27.40
+2004-07-26,33.05,33.27,32.57,32.88,6551000,26.95
+2004-07-23,33.70,33.74,32.91,33.00,7399700,27.05
+2004-07-22,33.35,33.86,33.15,33.80,5672600,27.70
+2004-07-21,34.22,34.27,33.53,33.53,5192200,27.48
+2004-07-20,33.35,34.18,33.35,33.99,5870600,27.86
+2004-07-19,33.95,34.06,32.94,33.27,10107400,27.27
+2004-07-16,34.64,34.64,33.86,33.92,6820400,27.80
+2004-07-15,34.66,34.66,34.31,34.33,5370700,28.14
+2004-07-14,34.77,34.97,34.36,34.51,5486800,28.28
+2004-07-13,34.70,34.97,34.60,34.86,4922700,28.57
+2004-07-12,34.37,34.82,34.16,34.66,5761400,28.41
+2004-07-09,34.30,34.50,34.13,34.37,5737500,28.17
+2004-07-08,34.80,34.99,34.24,34.29,7180500,28.10
+2004-07-07,34.55,35.12,34.55,35.00,5049600,28.68
+2004-07-06,34.40,34.96,34.20,34.67,6617700,28.41
+2004-07-02,34.99,35.19,34.49,34.69,6150600,28.43
+2004-07-01,35.21,35.35,34.64,34.99,7660100,28.68
+2004-06-30,35.07,35.26,34.85,35.20,6443600,28.85
+2004-06-29,35.33,35.34,34.88,35.17,7898200,28.82
+2004-06-28,35.50,35.75,35.35,35.46,6621300,29.06
+2004-06-25,35.55,36.13,35.25,35.25,12481000,28.89
+2004-06-24,35.50,36.11,35.35,35.40,8889700,29.01
+2004-06-23,34.90,35.50,34.75,35.44,7715000,29.04
+2004-06-22,35.35,35.41,34.77,35.04,10313400,28.72
+2004-06-21,35.25,35.91,35.25,35.72,7814000,29.27
+2004-06-18,35.68,35.68,35.20,35.37,13836700,28.99
+2004-06-17,35.95,35.96,35.50,35.67,5880500,29.23
+2004-06-16,35.78,36.07,35.50,36.00,5333100,29.50
+2004-06-15,35.80,35.98,35.66,35.77,7589900,29.32
+2004-06-14,35.50,35.69,35.08,35.51,5682500,29.10
+2004-06-10,35.64,35.83,35.28,35.75,8184600,29.30
+2004-06-09,35.48,35.74,35.32,35.44,8780500,29.04
+2004-06-08,35.75,35.95,35.30,35.93,7613500,29.45
+2004-06-07,35.58,35.95,35.26,35.84,7311300,29.30
+2004-06-04,35.57,35.77,35.30,35.33,8056300,28.89
+2004-06-03,35.50,35.99,35.22,35.48,7191900,29.01
+2004-06-02,35.00,35.73,34.85,35.67,11178600,29.16
+2004-06-01,35.77,35.92,35.51,35.76,6297800,29.24
+2004-05-28,35.84,36.30,35.77,35.92,7014700,29.37
+2004-05-27,35.50,36.02,35.42,35.84,8433900,29.30
+2004-05-26,35.25,35.54,34.94,35.46,6813900,28.99
+2004-05-25,34.66,35.31,34.31,35.30,7517900,28.86
+2004-05-24,34.60,34.78,34.35,34.65,6276400,28.33
+2004-05-21,34.25,34.82,34.12,34.47,8684700,28.18
+2004-05-20,34.02,34.34,33.77,34.10,6761300,27.88
+2004-05-19,34.85,34.95,33.96,34.02,7603400,27.81
+2004-05-18,34.45,34.74,34.15,34.62,14104700,28.31
+2004-05-17,33.25,33.75,33.07,33.47,8121900,27.37
+2004-05-14,33.58,34.10,33.20,33.80,6948300,27.64
+2004-05-13,33.25,34.06,33.12,33.72,8983200,27.57
+2004-05-12,33.35,33.71,32.34,33.53,10560700,27.41
+2004-05-11,33.45,33.52,33.12,33.49,7538100,27.38
+2004-05-10,32.60,33.47,32.55,33.44,10169800,27.34
+2004-05-07,33.50,34.25,32.88,33.00,15928600,26.98
+2004-05-06,35.00,35.02,34.15,34.36,10876800,28.09
+2004-05-05,35.23,35.40,35.03,35.26,4653800,28.83
+2004-05-04,35.22,35.75,35.10,35.36,5134500,28.91
+2004-05-03,35.25,35.50,34.80,35.23,8375300,28.80
+2004-04-30,35.73,35.88,35.19,35.19,6377800,28.77
+2004-04-29,35.90,36.19,35.40,35.73,6266500,29.21
+2004-04-28,36.28,36.42,35.83,35.99,5011200,29.43
+2004-04-27,36.37,36.87,36.36,36.53,5152000,29.87
+2004-04-26,36.60,36.84,36.31,36.35,4549700,29.72
+2004-04-23,36.10,36.75,36.07,36.49,4680400,29.83
+2004-04-22,35.47,36.50,35.40,36.35,6015100,29.72
+2004-04-21,35.71,35.96,35.40,35.54,6626300,29.06
+2004-04-20,36.15,36.53,35.65,35.65,4915800,29.15
+2004-04-19,36.05,36.10,35.62,36.00,4980300,29.43
+2004-04-16,36.15,36.25,35.60,36.20,7030600,29.60
+2004-04-15,35.83,36.14,35.77,35.86,6164600,29.32
+2004-04-14,35.50,36.04,35.45,35.82,6885600,29.29
+2004-04-13,36.46,36.52,35.72,35.86,8008400,29.32
+2004-04-12,36.26,36.49,36.20,36.46,3910700,29.81
+2004-04-08,36.75,36.84,36.06,36.20,9025200,29.60
+2004-04-07,37.12,37.21,36.42,36.49,7767000,29.83
+2004-04-06,37.84,37.84,36.75,36.94,5716000,30.20
+2004-04-05,36.53,37.28,36.52,37.24,6466300,30.45
+2004-04-02,37.30,37.39,36.45,36.68,12430300,29.99
+2004-04-01,37.30,37.34,37.00,37.08,5471600,30.32
+2004-03-31,37.32,37.49,37.02,37.36,6272500,30.55
+2004-03-30,37.30,37.51,37.16,37.41,5044600,30.59
+2004-03-29,36.93,37.33,36.86,37.30,5376700,30.50
+2004-03-26,36.96,37.23,36.90,36.93,6852100,30.19
+2004-03-25,36.05,37.26,35.91,37.15,7944900,30.37
+2004-03-24,36.15,36.31,35.78,35.99,6452000,29.43
+2004-03-23,36.20,36.44,36.03,36.21,7240500,29.61
+2004-03-22,36.30,36.39,35.93,36.06,6640400,29.48
+2004-03-19,37.00,37.17,36.54,36.68,7530600,29.99
+2004-03-18,36.50,37.15,36.40,36.99,8353600,30.24
+2004-03-17,36.19,36.58,36.00,36.50,5748500,29.84
+2004-03-16,35.58,36.10,35.41,35.86,5786400,29.32
+2004-03-15,35.95,36.04,35.12,35.41,7237200,28.95
+2004-03-12,36.05,36.98,35.56,36.09,6765300,29.51
+2004-03-11,36.21,36.74,36.00,36.09,8674800,29.51
+2004-03-10,36.83,37.05,36.30,36.40,6455800,29.76
+2004-03-09,36.95,37.17,36.70,36.97,7330100,30.23
+2004-03-08,37.45,37.65,37.10,37.22,6794900,30.37
+2004-03-05,36.85,37.56,36.66,37.45,9249200,30.56
+2004-03-04,37.15,37.19,36.73,37.10,5845800,30.28
+2004-03-03,36.91,37.26,36.90,37.05,5706200,30.24
+2004-03-02,36.77,37.31,36.76,37.03,8727000,30.22
+2004-03-01,36.58,36.89,36.40,36.84,6856800,30.06
+2004-02-27,37.00,37.08,36.27,36.31,10312900,29.63
+2004-02-26,36.42,36.98,36.20,36.84,8174400,30.06
+2004-02-25,36.40,36.50,36.11,36.41,9190500,29.71
+2004-02-24,35.79,36.11,35.46,35.99,11990400,29.37
+2004-02-23,35.79,35.90,35.16,35.38,8243100,28.87
+2004-02-20,35.75,35.90,35.16,35.70,7681800,29.13
+2004-02-19,36.30,36.31,35.53,35.56,7672200,29.02
+2004-02-18,36.55,36.55,35.70,35.89,6156400,29.29
+2004-02-17,36.26,36.49,36.12,36.30,6118000,29.62
+2004-02-13,36.60,36.78,35.98,36.17,6144800,29.52
+2004-02-12,36.77,36.86,36.36,36.57,4933200,29.84
+2004-02-11,36.10,37.01,35.94,36.83,9489400,30.06
+2004-02-10,36.30,36.35,35.83,36.05,7258100,29.42
+2004-02-09,36.33,36.68,36.11,36.17,5684900,29.52
+2004-02-06,35.60,36.41,35.58,36.33,7356200,29.65
+2004-02-05,35.50,35.85,35.34,35.50,5996600,28.97
+2004-02-04,35.05,35.83,35.01,35.46,7859100,28.94
+2004-02-03,35.05,35.52,35.02,35.05,7144400,28.60
+2004-02-02,35.47,35.83,35.05,35.29,7547200,28.80
+2004-01-30,35.45,35.82,35.32,35.47,5811100,28.95
+2004-01-29,35.05,35.65,34.90,35.60,8789700,29.05
+2004-01-28,36.12,36.15,34.70,34.84,11054400,28.43
+2004-01-27,35.92,36.40,35.92,35.94,6164400,29.33
+2004-01-26,35.89,36.35,35.76,36.30,6377700,29.62
+2004-01-23,36.05,36.21,35.77,35.92,6773100,29.31
+2004-01-22,35.64,36.14,35.30,35.93,7968800,29.32
+2004-01-21,35.15,35.74,35.01,35.64,8554800,29.08
+2004-01-20,34.96,35.16,34.80,35.01,10340800,28.57
+2004-01-16,35.80,35.86,34.75,34.94,18627300,28.51
+2004-01-15,35.53,35.64,34.98,35.43,9006100,28.91
+2004-01-14,35.08,35.60,34.82,35.47,9344700,28.95
+2004-01-13,35.44,35.45,34.75,35.08,8871800,28.63
+2004-01-12,35.63,35.80,34.83,35.20,10170700,28.73
+2004-01-09,35.40,36.07,35.39,35.69,8280000,29.13
+2004-01-08,35.89,35.98,35.17,35.60,10918400,29.05
+2004-01-07,35.44,36.09,35.36,35.90,9236900,29.30
+2004-01-06,35.09,35.55,34.84,35.41,8845200,28.90
+2004-01-05,35.07,35.25,34.81,35.03,11405100,28.59
+2004-01-02,35.75,35.94,34.81,35.02,7177600,28.58
+2003-12-31,35.18,35.56,35.16,35.49,5012400,28.96
+2003-12-30,35.46,35.66,35.18,35.29,4995500,28.80
+2003-12-29,35.00,35.60,34.87,35.58,8173700,29.04
+2003-12-26,34.69,35.13,34.69,34.88,2436000,28.46
+2003-12-24,34.65,34.85,34.41,34.69,4408200,28.31
+2003-12-23,34.55,35.00,34.40,34.60,6813200,28.24
+2003-12-22,35.28,35.46,34.50,34.83,9432000,28.42
+2003-12-19,35.48,35.52,35.05,35.50,16135100,28.97
+2003-12-18,35.14,35.48,34.70,35.33,9953200,28.83
+2003-12-17,34.10,35.25,34.03,35.14,9428900,28.68
+2003-12-16,34.20,34.48,33.80,34.36,12630300,28.04
+2003-12-15,35.44,35.47,34.18,34.35,11036400,28.03
+2003-12-12,34.75,34.83,34.50,34.65,7409200,28.28
+2003-12-11,33.50,34.69,33.48,34.53,13795700,28.18
+2003-12-10,34.06,34.11,31.93,33.08,14876200,27.00
+2003-12-09,34.85,34.88,34.02,34.04,7784300,27.78
+2003-12-08,34.48,35.10,34.31,34.70,5338800,28.32
+2003-12-05,34.53,35.20,34.27,34.72,5612500,28.33
+2003-12-04,35.50,35.73,33.57,34.86,15138600,28.45
+2003-12-03,35.95,36.23,35.41,35.53,6877700,28.99
+2003-12-02,36.40,36.58,35.85,35.87,8624500,29.27
+2003-12-01,36.88,36.98,36.27,36.77,7125300,29.95
+2003-11-28,36.72,36.89,36.66,36.76,3237500,29.94
+2003-11-26,36.62,36.77,35.93,36.55,5825600,29.77
+2003-11-25,36.48,36.75,36.30,36.62,5727300,29.83
+2003-11-24,35.80,36.59,35.79,36.48,6957300,29.71
+2003-11-21,35.55,35.79,35.30,35.66,6219300,29.05
+2003-11-20,35.33,35.95,35.27,35.31,6770300,28.76
+2003-11-19,35.07,35.75,34.90,35.46,9175600,28.88
+2003-11-18,36.60,36.75,34.95,34.95,18409200,28.47
+2003-11-17,35.22,35.92,34.83,35.47,9816200,28.89
+2003-11-14,36.32,36.66,35.75,36.19,6387600,29.48
+2003-11-13,36.94,36.94,36.10,36.32,7777000,29.58
+2003-11-12,36.90,36.99,36.63,36.94,4472700,30.09
+2003-11-11,37.06,37.19,36.51,36.93,5175900,30.08
+2003-11-10,37.37,37.48,36.62,37.06,5932100,30.19
+2003-11-07,37.39,37.72,37.06,37.37,5057200,30.44
+2003-11-06,36.80,37.37,36.59,37.32,5826300,30.40
+2003-11-05,37.15,37.21,36.56,37.10,4584400,30.22
+2003-11-04,37.45,37.60,37.11,37.27,5221100,30.36
+2003-11-03,37.43,37.89,37.30,37.52,6959300,30.56
+2003-10-31,37.40,37.49,37.00,37.07,4915200,30.19
+2003-10-30,37.52,37.54,36.64,37.06,5883300,30.19
+2003-10-29,37.22,37.84,37.05,37.23,7415600,30.32
+2003-10-28,36.38,37.50,36.28,37.50,12889600,30.54
+2003-10-27,35.74,36.12,35.68,36.00,5430100,29.32
+2003-10-24,35.50,35.74,35.11,35.60,6866000,29.00
+2003-10-23,35.85,36.17,35.70,35.84,7017700,29.19
+2003-10-22,36.15,36.30,35.80,36.06,5297400,29.37
+2003-10-21,36.11,36.50,35.95,36.15,4898100,29.44
+2003-10-20,36.28,36.35,35.80,36.10,6973800,29.40
+2003-10-17,36.42,36.64,36.02,36.15,7276900,29.44
+2003-10-16,36.29,36.55,35.93,36.31,7833800,29.58
+2003-10-15,35.83,36.40,35.47,36.29,12786800,29.56
+2003-10-14,35.50,35.51,35.19,35.33,6939600,28.78
+2003-10-13,35.10,35.50,35.10,35.50,5948200,28.92
+2003-10-10,35.02,35.25,34.79,34.92,6918100,28.44
+2003-10-09,34.91,35.49,34.67,35.12,12209100,28.61
+2003-10-08,34.47,34.48,34.14,34.39,5623600,28.01
+2003-10-07,33.65,34.48,33.55,34.47,7272100,28.08
+2003-10-06,33.62,34.15,33.53,34.02,5318200,27.71
+2003-10-03,33.69,33.90,33.53,33.63,8669200,27.39
+2003-10-02,33.07,33.47,32.90,33.25,9057300,27.08
+2003-10-01,32.12,33.00,32.06,32.90,9912200,26.80
+2003-09-30,32.15,32.32,31.65,31.85,9819300,25.94
+2003-09-29,31.88,32.20,31.69,32.15,7399900,26.19
+2003-09-26,32.10,32.44,31.90,31.98,6719800,26.05
+2003-09-25,32.38,32.85,32.13,32.15,6490300,26.19
+2003-09-24,33.00,33.00,32.38,32.40,5628700,26.39
+2003-09-23,33.10,33.17,32.81,33.00,6493000,26.88
+2003-09-22,32.86,32.99,32.56,32.74,5602900,26.67
+2003-09-19,33.04,33.32,32.84,33.10,8032300,26.96
+2003-09-18,32.90,33.27,32.51,33.18,9354600,27.03
+2003-09-17,33.13,33.30,32.93,33.00,8335500,26.88
+2003-09-16,32.81,33.32,32.54,33.30,12875500,27.12
+2003-09-15,31.99,32.90,31.95,32.78,15480000,26.70
+2003-09-12,31.77,31.77,31.11,31.59,12207400,25.73
+2003-09-11,31.85,32.25,31.74,31.76,9628500,25.87
+2003-09-10,32.00,32.39,31.70,31.77,11832300,25.88
+2003-09-09,32.99,33.00,31.94,32.15,19824300,26.19
+2003-09-08,33.75,33.76,33.35,33.75,8739200,27.49
+2003-09-05,33.84,34.10,33.27,33.76,11734600,27.50
+2003-09-04,32.85,34.25,32.85,34.24,18824400,27.89
+2003-09-03,32.14,32.86,32.10,32.79,11368700,26.71
+2003-09-02,31.93,32.33,31.90,32.26,9068300,26.28
+2003-08-29,32.10,32.24,31.87,32.16,6875600,26.14
+2003-08-28,32.23,32.85,32.04,32.26,6342200,26.22
+2003-08-27,32.15,32.61,32.14,32.46,7076500,26.38
+2003-08-26,32.20,32.40,31.83,32.24,10068300,26.20
+2003-08-25,32.55,33.12,32.12,32.48,7901100,26.40
+2003-08-22,32.95,33.10,32.41,32.80,11956300,26.66
+2003-08-21,32.73,32.86,32.45,32.76,10810700,26.63
+2003-08-20,32.24,32.65,32.10,32.57,12612000,26.47
+2003-08-19,33.91,34.00,32.02,32.16,32574000,26.14
+2003-08-18,34.04,34.23,33.72,33.90,11878700,27.55
+2003-08-15,33.25,33.54,33.01,33.54,5241800,27.26
+2003-08-14,33.12,33.24,32.83,33.08,6313600,26.89
+2003-08-13,33.13,33.34,33.00,33.18,6164300,26.97
+2003-08-12,32.82,33.13,32.60,33.13,5552400,26.93
+2003-08-11,32.66,33.07,32.52,32.69,6665400,26.57
+2003-08-08,32.30,32.77,32.30,32.72,8409000,26.59
+2003-08-07,31.30,32.05,31.29,31.96,10281900,25.98
+2003-08-06,30.70,31.48,30.49,31.32,10176400,25.46
+2003-08-05,30.65,30.96,30.28,30.30,8585900,24.63
+2003-08-04,30.80,31.13,30.10,30.95,7036200,25.15
+2003-08-01,31.25,31.25,30.65,30.80,8249800,25.03
+2003-07-31,31.55,31.86,31.18,31.20,8446200,25.36
+2003-07-30,31.58,31.64,30.56,31.30,13376600,25.44
+2003-07-29,31.86,32.17,31.46,31.57,9160000,25.66
+2003-07-28,32.20,32.37,31.45,31.75,9533700,25.80
+2003-07-25,31.70,32.04,30.91,32.00,10019400,26.01
+2003-07-24,32.16,32.47,31.46,31.48,7095400,25.59
+2003-07-23,32.03,32.34,31.68,32.12,8026100,26.11
+2003-07-22,32.32,32.32,31.40,31.76,12416400,25.81
+2003-07-21,33.20,33.24,32.15,32.15,7447300,26.13
+2003-07-18,33.50,33.51,32.66,33.08,6285600,26.89
+2003-07-17,33.50,34.18,32.91,33.10,7127000,26.90
+2003-07-16,33.15,33.63,32.59,33.50,10460600,27.23
+2003-07-15,33.55,34.55,33.08,33.17,10319000,26.96
+2003-07-14,33.70,34.00,33.25,33.38,7455500,27.13
+2003-07-11,33.40,33.50,32.96,33.17,10669200,26.96
+2003-07-10,33.49,33.49,32.00,32.43,11537900,26.36
+2003-07-09,34.22,34.49,33.33,33.49,13723000,27.22
+2003-07-08,33.75,34.70,33.65,34.55,7614300,28.08
+2003-07-07,33.65,33.91,33.59,33.77,6669400,27.45
+2003-07-03,33.35,33.56,32.85,33.40,4153900,27.15
+2003-07-02,33.20,33.55,33.16,33.44,7589800,27.18
+2003-07-01,33.12,33.22,32.19,33.10,8807900,26.90
+2003-06-30,32.90,34.05,32.85,33.12,10783600,26.92
+2003-06-27,32.85,32.97,32.44,32.47,7092500,26.39
+2003-06-26,32.70,33.31,31.99,32.47,7609800,26.39
+2003-06-25,32.35,33.16,32.31,32.45,8650500,26.37
+2003-06-24,32.10,32.40,31.84,32.22,9835400,26.19
+2003-06-23,32.36,32.69,31.58,31.92,7418800,25.94
+2003-06-20,33.02,33.09,32.45,32.49,13732900,26.41
+2003-06-19,33.50,33.85,32.87,32.92,7886000,26.76
+2003-06-18,34.43,34.44,33.24,33.43,12015900,27.17
+2003-06-17,34.40,34.70,34.33,34.44,7510800,27.99
+2003-06-16,33.81,34.72,33.58,34.46,9995700,28.01
+2003-06-13,33.15,33.66,32.89,33.56,10376400,27.28
+2003-06-12,33.20,33.30,32.55,32.93,6578100,26.76
+2003-06-11,32.46,32.90,32.32,32.89,6152500,26.73
+2003-06-10,32.46,32.65,32.20,32.56,6170200,26.46
+2003-06-09,32.86,33.00,32.25,32.55,6521700,26.41
+2003-06-06,33.07,33.40,32.65,32.86,9614400,26.66
+2003-06-05,32.45,32.88,32.10,32.82,9686300,26.63
+2003-06-04,32.69,32.76,32.37,32.49,7596500,26.36
+2003-06-03,32.63,32.88,32.15,32.69,7732600,26.52
+2003-06-02,32.75,33.09,32.39,32.64,9925600,26.48
+2003-05-30,32.30,32.50,32.05,32.49,8428600,26.36
+2003-05-29,31.98,32.57,31.00,32.50,10262200,26.37
+2003-05-28,31.59,32.22,31.50,31.76,10287200,25.77
+2003-05-27,30.15,31.58,30.12,31.45,10011600,25.51
+2003-05-23,30.76,30.82,30.50,30.54,5588700,24.78
+2003-05-22,30.62,31.03,30.43,30.84,10599200,25.02
+2003-05-21,30.25,30.85,30.05,30.62,13235900,24.84
+2003-05-20,30.55,31.40,30.40,30.67,39383700,24.88
+2003-05-19,28.25,29.10,27.85,28.07,16506600,22.77
+2003-05-16,29.09,29.19,28.62,29.19,11254400,23.68
+2003-05-15,29.86,29.90,28.65,29.37,12929500,23.83
+2003-05-14,30.05,30.20,29.44,29.60,8791100,24.01
+2003-05-13,29.55,30.25,29.55,29.95,8392400,24.30
+2003-05-12,29.50,30.08,29.42,30.08,11137400,24.40
+2003-05-09,29.45,29.74,29.15,29.71,7550100,24.10
+2003-05-08,29.35,29.80,29.01,29.23,7776400,23.71
+2003-05-07,29.50,29.90,29.17,29.59,9649300,24.00
+2003-05-06,29.16,29.68,29.16,29.48,13626200,23.92
+2003-05-05,28.51,29.31,28.09,28.92,14546000,23.46
+2003-05-02,27.80,28.60,27.68,28.51,10056600,23.13
+2003-05-01,28.10,28.10,27.35,27.50,10986700,22.31
+2003-04-30,28.05,28.19,27.78,28.13,11720600,22.82
+2003-04-29,28.20,28.76,28.12,28.25,10936400,22.92
+2003-04-28,27.50,28.00,27.50,27.91,6979700,22.64
+2003-04-25,27.65,27.83,27.40,27.47,6889100,22.28
+2003-04-24,27.42,27.86,27.42,27.65,7917700,22.43
+2003-04-23,27.55,28.00,27.26,27.88,8650600,22.62
+2003-04-22,27.22,27.75,27.08,27.65,9557200,22.43
+2003-04-21,27.37,27.60,27.10,27.47,7764100,22.28
+2003-04-17,26.66,27.49,26.60,27.37,9513700,22.20
+2003-04-16,27.22,27.40,26.59,26.65,10259000,21.62
+2003-04-15,26.80,27.20,26.61,27.16,12137100,22.03
+2003-04-14,25.85,26.64,25.75,26.55,7930700,21.54
+2003-04-11,26.01,26.49,25.63,25.90,10657800,21.01
+2003-04-10,26.00,26.20,25.48,25.87,15850300,20.99
+2003-04-09,26.43,26.60,25.65,25.75,12678400,20.89
+2003-04-08,26.50,26.70,25.98,26.43,11268600,21.44
+2003-04-07,27.25,27.50,26.23,26.33,13721300,21.36
+2003-04-04,26.05,26.58,26.02,26.43,10454500,21.44
+2003-04-03,26.05,26.28,25.85,26.03,11812400,21.12
+2003-04-02,25.10,26.13,25.10,25.88,13033900,20.99
+2003-04-01,24.61,24.79,23.98,24.79,10403600,20.11
+2003-03-31,24.00,24.81,23.83,24.36,11630500,19.76
+2003-03-28,25.06,25.06,24.42,24.63,7364200,19.98
+2003-03-27,25.02,25.29,24.70,25.06,7644700,20.33
+2003-03-26,25.15,25.70,25.00,25.42,11527200,20.62
+2003-03-25,24.35,25.21,24.32,25.11,13468600,20.37
+2003-03-24,24.50,25.50,24.10,24.38,12019100,19.78
+2003-03-21,25.50,25.80,25.09,25.78,15717600,20.91
+2003-03-20,24.31,25.03,23.71,24.92,12848600,20.22
+2003-03-19,23.88,24.70,23.80,24.55,11782400,19.92
+2003-03-18,23.95,24.09,23.33,23.94,11698400,19.42
+2003-03-17,22.92,23.98,22.59,23.90,14499500,19.39
+2003-03-14,23.21,23.48,22.60,22.99,9413500,18.65
+2003-03-13,22.50,23.20,22.27,23.15,11208700,18.78
+2003-03-12,21.75,22.18,21.66,22.17,10365400,17.99
+2003-03-11,21.99,22.23,21.75,21.75,7190100,17.64
+2003-03-10,22.35,22.61,21.84,21.92,7610700,17.73
+2003-03-07,21.57,22.59,21.51,22.52,10939100,18.22
+2003-03-06,21.97,22.44,21.76,22.10,8971100,17.88
+2003-03-05,22.00,22.49,21.76,22.15,11008300,17.92
+2003-03-04,22.89,22.90,22.05,22.10,11893200,17.88
+2003-03-03,23.49,23.77,23.00,23.09,10208200,18.68
+2003-02-28,22.73,23.59,22.73,23.45,11461300,18.97
+2003-02-27,23.00,23.20,22.60,23.11,14378200,18.70
+2003-02-26,22.75,23.10,22.61,22.88,13479300,18.51
+2003-02-25,22.40,23.00,21.62,22.84,20170600,18.48
+2003-02-24,22.86,22.86,22.06,22.18,15189600,17.94
+2003-02-21,21.75,22.49,21.68,22.41,13246100,18.13
+2003-02-20,21.98,21.98,21.58,21.65,7732900,17.52
+2003-02-19,21.80,22.12,21.58,21.84,8619900,17.67
+2003-02-18,21.50,22.17,21.45,21.90,12041300,17.72
+2003-02-14,20.62,21.35,20.47,21.35,10711900,17.27
+2003-02-13,21.20,21.22,20.18,20.70,12944200,16.75
+2003-02-12,21.23,21.48,21.15,21.20,7826100,17.15
+2003-02-11,21.53,21.71,21.15,21.28,10129700,17.22
+2003-02-10,21.45,21.70,21.01,21.58,8863200,17.46
+2003-02-07,21.90,21.97,21.30,21.31,11844100,17.24
+2003-02-06,21.27,22.04,21.27,21.63,17750200,17.50
+2003-02-05,21.27,21.38,20.95,21.31,11048800,17.24
+2003-02-04,21.15,21.39,20.80,21.11,11141500,17.08
+2003-02-03,21.00,21.49,20.95,21.38,12549800,17.30
+2003-01-31,20.65,21.04,20.62,20.90,14137800,16.91
+2003-01-30,20.97,21.34,20.57,20.72,16044200,16.76
+2003-01-29,20.10,21.07,20.10,20.97,15072300,16.97
+2003-01-28,20.78,20.88,20.38,20.53,13693000,16.61
+2003-01-27,21.02,21.40,20.49,20.60,16422300,16.67
+2003-01-24,21.85,21.92,21.01,21.26,13705600,17.20
+2003-01-23,21.80,22.07,21.13,21.96,11995700,17.77
+2003-01-22,21.65,22.15,21.53,21.58,12664500,17.46
+2003-01-21,22.48,22.66,21.71,21.80,15390300,17.64
+2003-01-17,22.50,22.70,22.03,22.43,23525200,18.15
+2003-01-16,22.08,22.32,21.94,22.17,15111400,17.94
+2003-01-15,22.24,22.24,21.78,21.87,13219100,17.69
+2003-01-14,21.97,22.27,21.25,22.04,14524700,17.83
+2003-01-13,21.92,22.08,21.55,21.96,17696200,17.77
+2003-01-10,21.24,22.00,21.13,21.58,16412600,17.46
+2003-01-09,21.30,21.59,21.19,21.47,21948100,17.37
+2003-01-08,21.42,21.63,21.06,21.16,19973300,17.12
+2003-01-07,21.75,22.00,21.40,21.46,19715600,17.36
+2003-01-06,21.59,21.95,21.40,21.82,23925400,17.65
+2003-01-03,22.52,22.65,21.25,21.38,65004600,17.30
+2003-01-02,24.21,24.91,24.15,24.88,12884400,20.13
+2002-12-31,23.55,24.17,23.32,24.02,11774200,19.43
+2002-12-30,23.77,23.90,23.01,23.68,18383800,19.16
+2002-12-27,23.96,24.24,23.74,23.77,8281400,19.23
+2002-12-26,24.10,24.59,23.98,24.19,8403800,19.57
+2002-12-24,24.25,24.35,23.95,24.20,7312200,19.58
+2002-12-23,24.35,24.75,24.30,24.45,11977800,19.78
+2002-12-20,24.99,25.10,24.40,24.83,25290000,20.09
+2002-12-19,25.22,25.69,24.90,24.94,11451400,20.18
+2002-12-18,25.74,25.85,25.10,25.47,13252700,20.61
+2002-12-17,26.45,26.59,25.65,25.70,13069800,20.79
+2002-12-16,26.40,27.04,26.26,26.71,13254700,21.61
+2002-12-13,27.30,27.30,26.38,26.39,15097800,21.35
+2002-12-12,27.19,27.63,26.85,27.29,14487400,22.08
+2002-12-11,26.78,27.03,26.20,26.77,13328000,21.66
+2002-12-10,25.84,26.94,25.84,26.90,16030200,21.76
+2002-12-09,25.95,26.07,25.74,25.75,12105700,20.83
+2002-12-06,25.45,26.23,25.45,26.10,12104800,21.12
+2002-12-05,25.88,26.20,25.65,25.97,12711400,21.01
+2002-12-04,25.44,26.31,25.30,26.01,16843900,21.04
+2002-12-03,26.35,26.47,25.85,26.00,12795900,21.03
+2002-12-02,27.48,27.50,26.26,26.47,16330500,21.37
+2002-11-29,26.49,26.65,26.26,26.40,7173400,21.31
+2002-11-27,25.27,26.18,25.23,26.09,18651100,21.06
+2002-11-26,25.25,25.39,24.93,25.02,13789800,20.20
+2002-11-25,25.25,25.73,25.21,25.45,15416600,20.54
+2002-11-22,24.98,25.48,24.84,25.15,20748200,20.30
+2002-11-21,24.95,25.22,24.60,24.98,34273000,20.16
+2002-11-20,25.25,25.25,23.80,24.70,53474800,19.94
+2002-11-19,26.03,26.75,24.60,24.91,54316300,20.11
+2002-11-18,29.20,29.25,28.45,28.60,13255200,23.09
+2002-11-15,28.00,28.80,27.78,28.32,12346800,22.86
+2002-11-14,27.75,28.12,27.59,27.84,10308500,22.47
+2002-11-13,26.61,27.44,26.25,26.95,9382700,21.75
+2002-11-12,26.70,27.56,26.15,26.93,10490200,21.74
+2002-11-11,26.65,26.68,26.20,26.24,7481900,21.18
+2002-11-08,27.35,27.57,26.44,26.65,11611300,21.51
+2002-11-07,28.31,28.31,26.88,27.19,11832600,21.95
+2002-11-06,28.45,28.56,27.80,28.30,11065800,22.84
+2002-11-05,27.25,28.37,27.24,28.28,11308300,22.83
+2002-11-04,28.40,28.60,27.04,27.21,17446500,21.96
+2002-11-01,28.81,28.81,28.00,28.40,11772400,22.92
+2002-10-31,29.55,29.75,28.42,28.88,11774400,23.31
+2002-10-30,29.83,29.99,29.05,29.47,8647300,23.79
+2002-10-29,30.00,30.29,28.90,29.94,10166900,24.17
+2002-10-28,31.10,31.19,29.89,30.15,7662100,24.34
+2002-10-25,30.00,30.76,29.70,30.58,8379300,24.68
+2002-10-24,30.45,31.32,29.70,29.89,12091200,24.13
+2002-10-23,29.59,30.50,29.49,30.44,9160600,24.57
+2002-10-22,29.50,30.18,29.16,29.57,9207000,23.87
+2002-10-21,30.38,30.40,29.30,29.85,11724300,24.09
+2002-10-18,29.15,30.61,28.85,30.41,12708400,24.55
+2002-10-17,29.90,30.30,29.00,29.15,14699900,23.53
+2002-10-16,29.00,29.00,27.90,28.45,12188300,22.96
+2002-10-15,27.99,29.50,27.75,29.40,16979200,23.73
+2002-10-14,26.00,27.48,25.75,26.55,10646600,21.43
+2002-10-11,25.25,26.39,24.79,26.21,13474900,21.16
+2002-10-10,23.98,24.80,23.18,24.60,17775400,19.86
+2002-10-09,24.77,25.25,23.60,23.66,16369500,19.10
+2002-10-08,24.89,25.85,24.15,25.25,19936200,20.38
+2002-10-07,25.40,25.79,24.02,24.21,16780400,19.54
+2002-10-04,25.48,26.19,24.60,25.80,19569600,20.83
+2002-10-03,25.00,25.90,24.45,24.96,17840600,20.15
+2002-10-02,26.13,26.40,24.50,24.95,18694400,20.14
+2002-10-01,25.95,26.60,24.50,26.38,22640600,21.29
+2002-09-30,26.25,26.57,24.75,26.10,17984100,21.07
+2002-09-27,28.10,28.50,26.76,26.76,11593900,21.60
+2002-09-26,27.70,28.34,27.62,28.27,18345000,22.82
+2002-09-25,28.75,28.90,27.24,27.60,22796100,22.28
+2002-09-24,29.25,29.88,28.30,28.41,13977700,22.93
+2002-09-23,31.00,31.00,29.06,29.88,11466300,24.12
+2002-09-20,32.37,32.50,30.90,31.23,13707600,25.21
+2002-09-19,32.70,33.50,32.00,32.21,9377600,26.00
+2002-09-18,32.90,33.70,32.56,33.18,8176100,26.78
+2002-09-17,34.50,34.90,33.08,33.16,8904600,26.77
+2002-09-16,33.36,34.25,33.20,34.02,6461500,27.46
+2002-09-13,32.48,33.68,32.40,33.45,7750800,27.00
+2002-09-12,32.85,33.15,32.38,32.48,8007800,26.22
+2002-09-11,33.50,33.91,33.10,33.23,5840000,26.82
+2002-09-10,33.49,33.50,32.85,33.00,7552500,26.64
+2002-09-09,32.80,33.55,32.65,33.26,7028300,26.85
+2002-09-06,32.58,33.80,32.58,33.25,10088400,26.84
+2002-09-05,32.00,32.64,31.89,32.10,10244000,25.91
+2002-09-04,31.75,32.77,31.70,32.59,8564700,26.31
+2002-09-03,32.63,32.85,31.70,31.86,11832300,25.72
+2002-08-30,32.90,33.55,32.74,32.93,9025700,26.54
+2002-08-29,32.49,33.38,32.10,33.04,7669500,26.63
+2002-08-28,33.00,33.04,32.49,32.70,9624100,26.36
+2002-08-27,34.30,34.40,32.95,33.06,13413200,26.65
+2002-08-26,33.65,34.16,33.35,33.93,10490400,27.35
+2002-08-23,33.86,34.48,33.45,33.53,15096700,27.02
+2002-08-22,32.96,34.18,32.80,33.86,17985800,27.29
+2002-08-21,31.40,32.69,31.23,32.68,23847400,26.34
+2002-08-20,30.54,31.00,29.90,30.25,24616600,24.38
+2002-08-19,28.99,29.90,28.41,29.03,23581300,23.40
+2002-08-16,28.10,28.63,27.78,28.10,14096400,22.65
+2002-08-15,28.55,29.15,28.01,28.93,16689800,23.32
+2002-08-14,26.80,28.50,26.50,28.28,16914500,22.79
+2002-08-13,26.73,28.08,26.41,26.49,18725700,21.35
+2002-08-12,27.50,27.69,26.55,26.70,19157200,21.52
+2002-08-09,26.85,28.55,26.70,28.29,18477700,22.80
+2002-08-08,28.26,28.27,26.10,27.14,32287500,21.87
+2002-08-07,28.53,28.87,27.52,28.26,16987100,22.78
+2002-08-06,27.90,28.64,27.67,28.03,13750000,22.59
+2002-08-05,28.43,28.84,27.40,27.48,11214000,22.15
+2002-08-02,29.50,29.60,27.96,28.43,10777300,22.91
+2002-08-01,30.75,30.80,29.25,29.63,12578600,23.88
+2002-07-31,30.76,31.14,29.75,30.88,11424700,24.89
+2002-07-30,30.96,31.55,29.90,30.59,11618500,24.65
+2002-07-29,29.96,30.98,29.72,30.98,13384200,24.97
+2002-07-26,29.25,29.60,28.08,29.30,12349300,23.61
+2002-07-25,30.25,30.40,28.05,28.85,18263000,23.25
+2002-07-24,27.50,31.00,27.25,30.72,20872500,24.76
+2002-07-23,28.28,29.30,27.75,28.15,16434900,22.69
+2002-07-22,28.90,29.50,28.02,28.08,17756300,22.63
+2002-07-19,29.30,29.90,28.70,28.70,13688300,23.13
+2002-07-18,31.00,31.40,29.60,29.61,11875800,23.86
+2002-07-17,31.75,32.24,29.90,30.88,16941800,24.89
+2002-07-16,30.45,31.65,29.95,30.54,21221300,24.61
+2002-07-15,29.60,30.25,28.00,30.00,25172800,24.18
+2002-07-12,29.36,29.92,28.40,29.09,46589100,23.45
+2002-07-11,33.40,34.15,31.40,31.40,23426500,25.31
+2002-07-10,35.30,35.75,33.25,33.25,15367000,26.80
+2002-07-09,37.05,37.15,35.15,35.35,13496200,28.49
+2002-07-08,37.74,38.13,36.90,36.90,9799200,29.74
+2002-07-05,37.20,38.50,37.03,37.99,5060400,30.62
+2002-07-03,34.00,36.85,33.92,36.85,12426000,29.70
+2002-07-02,35.27,35.97,33.75,33.75,10936300,27.20
+2002-07-01,36.75,37.48,35.47,35.55,8997300,28.65
+2002-06-28,37.10,38.00,36.51,36.73,10237200,29.60
+2002-06-27,37.45,37.59,36.00,37.20,10905000,29.98
+2002-06-26,35.50,36.80,35.30,36.54,12075600,29.45
+2002-06-25,37.50,38.15,35.90,36.14,9570300,29.13
+2002-06-24,35.70,37.25,34.90,36.67,10618500,29.55
+2002-06-21,36.10,36.50,35.50,35.67,12176300,28.75
+2002-06-20,37.60,38.25,36.50,36.51,8264100,29.43
+2002-06-19,37.62,38.79,37.26,37.65,10567000,30.34
+2002-06-18,38.35,38.50,37.60,37.60,9382500,30.30
+2002-06-17,37.20,38.90,36.82,38.50,10391800,31.03
+2002-06-14,36.60,37.50,36.50,36.98,11835300,29.80
+2002-06-13,37.51,38.45,37.51,37.90,8931200,30.55
+2002-06-12,39.07,39.15,38.00,38.06,12306500,30.67
+2002-06-11,40.05,40.90,39.00,39.16,8343200,31.56
+2002-06-10,38.83,40.20,38.75,39.95,8409600,32.16
+2002-06-07,38.50,39.10,38.26,38.83,10797100,31.26
+2002-06-06,40.54,40.60,38.85,39.01,10427300,31.40
+2002-06-05,40.30,41.20,40.11,40.54,9548100,32.63
+2002-06-04,40.51,40.90,39.45,40.10,11057900,32.28
+2002-06-03,41.15,42.05,40.30,40.52,8726800,32.62
+2002-05-31,40.75,42.27,40.65,41.69,16912200,33.56
+2002-05-30,40.75,40.85,39.85,40.15,16635500,32.32
+2002-05-29,41.00,41.99,40.50,40.95,14882000,32.96
+2002-05-28,42.75,43.42,40.52,41.54,19734700,33.44
+2002-05-24,43.00,43.64,42.90,43.42,10466600,34.95
+2002-05-23,44.01,44.10,42.60,42.90,16275300,34.53
+2002-05-22,44.78,44.78,42.51,44.25,19553900,35.62
+2002-05-21,47.65,47.66,44.75,44.90,22179600,36.14
+2002-05-20,48.99,49.50,48.26,48.50,10370800,39.04
+2002-05-17,47.20,48.10,47.15,48.09,5530900,38.71
+2002-05-16,47.25,47.30,46.62,47.00,5240900,37.83
+2002-05-15,47.98,48.70,46.78,47.00,8454500,37.83
+2002-05-14,47.00,47.98,46.80,47.98,8185400,38.62
+2002-05-13,45.50,45.64,44.90,45.62,5896300,36.72
+2002-05-10,46.05,46.24,45.06,45.50,4959100,36.63
+2002-05-09,46.20,46.58,45.65,46.15,5696300,37.15
+2002-05-08,46.75,46.90,45.85,46.35,6929300,37.31
+2002-05-07,45.20,45.71,45.00,45.71,9049300,36.79
+2002-05-06,46.50,46.50,44.56,44.70,6536300,35.98
+2002-05-03,46.80,46.97,45.99,46.50,5299900,37.43
+2002-05-02,46.54,47.50,46.42,46.80,6820500,37.67
+2002-05-01,46.44,46.97,45.40,46.54,9459700,37.46
+2002-04-30,46.71,47.21,46.00,46.37,9027400,37.33
+2002-04-29,47.70,48.21,46.96,46.96,7133700,37.80
+2002-04-26,49.10,49.30,48.06,48.09,4548200,38.71
+2002-04-25,48.17,48.90,47.90,48.67,5848800,39.18
+2002-04-24,48.87,49.19,48.06,48.17,5576800,38.77
+2002-04-23,48.52,49.20,48.00,48.86,6304900,39.33
+2002-04-22,49.01,49.51,48.51,48.51,7705400,39.05
+2002-04-19,49.75,49.90,49.10,49.15,6608500,39.56
+2002-04-18,49.60,49.76,48.60,49.52,5226400,39.86
+2002-04-17,49.60,49.91,49.11,49.37,3836200,39.74
+2002-04-16,49.52,49.85,48.97,49.84,6424500,40.12
+2002-04-15,50.15,50.24,49.02,49.20,4793800,39.60
+2002-04-12,49.75,50.46,49.49,50.36,5825500,40.54
+2002-04-11,49.74,50.29,49.17,49.33,6956500,39.71
+2002-04-10,49.16,49.75,48.94,49.74,4372900,40.04
+2002-04-09,49.50,49.87,49.00,49.08,5068700,39.51
+2002-04-08,48.30,49.50,48.30,49.50,4669400,39.85
+2002-04-05,48.35,49.09,48.10,48.77,5547500,39.26
+2002-04-04,47.25,48.28,47.15,48.15,5382900,38.76
+2002-04-03,47.66,48.30,46.00,46.95,7151300,37.79
+2002-04-02,48.22,48.22,47.25,47.51,6247500,38.24
+2002-04-01,48.15,48.80,48.06,48.22,6961800,38.81
+2002-03-28,49.00,49.10,48.31,48.61,5981500,39.13
+2002-03-27,49.10,49.40,48.30,49.26,6815400,39.65
+2002-03-26,48.20,49.22,48.15,49.00,7481600,39.44
+2002-03-25,49.15,49.50,48.00,48.45,5216600,39.00
+2002-03-22,48.99,49.75,48.54,49.36,5208600,39.73
+2002-03-21,49.52,49.64,48.52,49.05,7946500,39.48
+2002-03-20,49.30,50.25,49.03,49.64,7084700,39.96
+2002-03-19,49.24,49.79,48.93,49.50,6070900,39.85
+2002-03-18,49.43,49.43,48.25,48.71,5762200,39.21
+2002-03-15,48.35,48.98,47.75,48.92,10340300,39.38
+2002-03-14,48.25,48.99,48.20,48.35,4748700,38.92
+2002-03-13,47.90,48.71,47.55,48.50,6465400,39.04
+2002-03-12,48.10,48.71,47.77,48.35,7512700,38.92
+2002-03-11,48.91,48.91,48.09,48.33,6442900,38.86
+2002-03-08,48.90,49.40,48.55,48.94,6996700,39.35
+2002-03-07,49.56,49.60,48.00,48.40,8833800,38.92
+2002-03-06,47.75,48.97,47.70,48.70,9741600,39.16
+2002-03-05,49.18,49.18,47.10,47.50,14541800,38.20
+2002-03-04,49.00,50.15,48.66,49.90,12373700,40.13
+2002-03-01,50.28,50.50,49.70,50.29,8664600,40.44
+2002-02-28,50.91,51.00,49.70,50.00,9268900,40.21
+2002-02-27,52.15,52.25,50.44,50.92,8919700,40.95
+2002-02-26,52.10,52.60,50.57,51.51,12242200,41.42
+2002-02-25,51.25,52.12,51.08,52.07,8632400,41.87
+2002-02-22,50.97,51.04,49.80,51.00,8604300,41.01
+2002-02-21,51.38,52.10,50.76,51.30,7551200,41.25
+2002-02-20,50.78,51.79,50.51,51.71,8007300,41.58
+2002-02-19,50.74,51.31,50.30,50.35,5684900,40.49
+2002-02-15,51.55,51.55,50.20,50.52,5937600,40.62
+2002-02-14,51.49,51.90,50.85,51.55,5358500,41.45
+2002-02-13,51.00,51.73,50.50,51.24,6119500,41.20
+2002-02-12,50.50,50.90,50.20,50.31,4844800,40.46
+2002-02-11,49.52,50.75,49.50,50.50,5716600,40.61
+2002-02-08,49.00,49.75,48.56,49.70,4789000,39.96
+2002-02-07,48.92,49.52,48.51,48.85,4905900,39.28
+2002-02-06,49.05,49.35,48.50,48.91,4306900,39.33
+2002-02-05,48.99,49.41,48.35,49.10,7221600,39.48
+2002-02-04,49.50,50.14,48.80,48.99,6246900,39.39
+2002-02-01,50.00,50.15,49.01,49.40,5025800,39.72
+2002-01-31,49.50,50.20,49.04,50.09,7555000,40.28
+2002-01-30,47.00,49.35,47.00,49.07,7776900,39.46
+2002-01-29,47.97,48.55,46.90,47.00,5715100,37.79
+2002-01-28,47.50,47.88,47.20,47.80,4683700,38.44
+2002-01-25,47.50,47.51,46.91,47.00,7529800,37.79
+2002-01-24,48.70,49.23,47.90,47.99,6254900,38.59
+2002-01-23,48.65,49.00,48.25,48.52,4568300,39.02
+2002-01-22,48.95,49.49,48.31,48.50,4901000,39.00
+2002-01-18,48.00,49.00,47.75,48.50,5394500,39.00
+2002-01-17,48.95,49.04,47.75,48.00,8933200,38.60
+2002-01-16,49.65,49.95,49.09,49.09,4163900,39.47
+2002-01-15,49.53,50.17,49.15,49.70,6201800,39.96
+2002-01-14,50.46,50.55,49.41,49.53,7568100,39.83
+2002-01-11,50.55,51.14,50.35,50.46,6278400,40.58
+2002-01-10,50.26,51.10,49.75,50.30,6625400,40.45
+2002-01-09,51.40,51.65,50.06,50.26,6352600,40.42
+2002-01-08,51.10,51.29,50.61,51.10,5172400,41.09
+2002-01-07,51.10,51.55,50.53,50.59,6288800,40.68
+2002-01-04,50.49,50.97,50.10,50.95,5523200,40.97
+2002-01-03,50.15,50.39,49.50,50.05,5186600,40.25
+2002-01-02,51.01,51.01,49.40,50.39,7291300,40.52
+2001-12-31,51.02,51.36,51.00,51.01,3972200,41.02
+2001-12-28,51.94,51.99,51.27,51.50,3679900,41.41
+2001-12-27,51.50,51.93,50.81,51.44,4287400,41.36
+2001-12-26,51.39,52.04,51.39,51.62,3828900,41.51
+2001-12-24,51.35,51.60,51.23,51.32,2519700,41.27
+2001-12-21,50.85,51.50,49.95,51.50,10996500,41.41
+2001-12-20,50.45,50.96,50.05,50.31,4591100,40.46
+2001-12-19,50.05,50.60,49.66,50.60,6364800,40.69
+2001-12-18,50.40,51.05,49.98,50.16,6992000,40.33
+2001-12-17,49.81,50.48,49.16,50.00,7298000,40.21
+2001-12-14,48.00,50.10,47.60,49.81,9046900,40.05
+2001-12-13,47.75,48.35,47.15,48.00,6056100,38.60
+2001-12-12,47.95,48.90,47.73,48.35,6814400,38.88
+2001-12-11,48.00,48.25,47.35,47.97,5020400,38.57
+2001-12-10,49.30,49.31,48.00,48.26,5626600,38.81
+2001-12-07,48.86,49.65,48.60,49.41,4819800,39.73
+2001-12-06,49.10,49.66,48.66,49.15,7409000,39.52
+2001-12-05,47.94,50.40,47.81,49.90,14671400,40.13
+2001-12-04,47.20,48.19,46.92,47.70,10860900,38.36
+2001-12-03,46.66,46.90,46.25,46.39,9213300,37.30
+2001-11-30,45.00,47.00,45.00,46.65,14775400,37.51
+2001-11-29,44.24,44.49,43.55,44.02,7297700,35.40
+2001-11-28,42.75,44.27,42.65,43.80,10684400,35.22
+2001-11-27,44.80,45.00,42.91,43.35,12722800,34.82
+2001-11-26,46.00,46.12,44.80,45.52,7722300,36.56
+2001-11-23,45.85,46.66,45.84,46.58,2671900,37.41
+2001-11-21,45.75,46.43,45.60,46.38,4381100,37.25
+2001-11-20,46.51,46.75,45.90,46.18,5799600,37.09
+2001-11-19,46.00,47.23,45.70,47.07,8395600,37.81
+2001-11-16,46.49,46.50,45.05,45.80,9341800,36.79
+2001-11-15,45.73,46.74,45.42,46.49,7493400,37.34
+2001-11-14,45.00,46.32,44.00,46.23,12221500,37.13
+2001-11-13,43.00,44.63,42.45,44.00,11132500,35.34
+2001-11-12,40.50,41.60,40.00,41.12,6561800,33.03
+2001-11-09,41.89,42.30,41.20,42.11,3969500,33.82
+2001-11-08,42.69,43.60,41.49,41.89,7273600,33.65
+2001-11-07,42.45,42.95,41.70,41.95,5923000,33.69
+2001-11-06,41.55,42.70,41.20,42.70,7596400,34.30
+2001-11-05,41.15,42.15,41.01,41.55,8191800,33.37
+2001-11-02,38.80,40.92,38.40,40.32,11010100,32.38
+2001-11-01,38.23,38.94,37.47,38.40,7256600,30.84
+2001-10-31,37.99,39.01,37.35,38.23,9468300,30.71
+2001-10-30,38.25,38.33,37.15,37.60,8989900,30.20
+2001-10-29,39.75,40.10,38.52,38.62,5679200,31.02
+2001-10-26,40.20,40.64,39.68,40.29,5901300,32.36
+2001-10-25,39.70,40.45,38.75,40.45,8327300,32.49
+2001-10-24,40.34,40.80,39.85,40.20,5536400,32.29
+2001-10-23,40.84,41.03,39.95,40.35,7189900,32.41
+2001-10-22,40.16,40.77,38.78,39.95,8669800,32.09
+2001-10-19,41.10,41.22,40.00,40.41,7786800,32.46
+2001-10-18,40.30,41.79,39.80,40.70,7382200,32.69
+2001-10-17,42.00,42.50,40.40,40.51,6201900,32.54
+2001-10-16,41.21,41.80,40.40,41.62,4728200,33.43
+2001-10-15,40.75,41.23,40.00,40.96,6194600,32.90
+2001-10-12,42.38,42.40,40.19,41.68,9989600,33.48
+2001-10-11,41.00,43.12,41.00,43.10,12261600,34.62
+2001-10-10,38.17,40.29,37.91,40.21,7337700,32.30
+2001-10-09,39.20,39.20,37.55,37.90,8105400,30.44
+2001-10-08,39.41,39.41,38.15,38.37,5532700,30.82
+2001-10-05,39.20,39.51,37.90,39.41,6713400,31.65
+2001-10-04,40.80,40.95,39.19,39.19,8620400,31.48
+2001-10-03,38.85,41.08,38.62,40.83,8645800,32.79
+2001-10-02,38.25,39.36,37.91,39.05,6284500,31.36
+2001-10-01,38.12,38.37,37.10,37.82,8279300,30.38
+2001-09-28,37.25,38.80,36.35,38.37,9380100,30.82
+2001-09-27,36.10,37.10,35.50,36.90,7937500,29.64
+2001-09-26,37.20,37.35,35.55,35.55,8373400,28.55
+2001-09-25,36.74,37.24,35.37,36.30,11481000,29.16
+2001-09-24,33.12,36.52,33.10,36.01,12591500,28.92
+2001-09-21,30.80,33.52,30.30,33.11,18367700,26.59
+2001-09-20,33.30,34.70,32.40,32.80,15620100,26.34
+2001-09-19,37.30,37.68,34.02,35.30,15368500,28.35
+2001-09-18,36.99,38.18,35.25,36.69,17420200,29.47
+2001-09-17,35.50,37.25,35.00,36.20,25283900,29.08
+2001-09-10,40.08,41.30,40.06,40.55,11048500,32.57
+2001-09-07,42.20,43.49,40.00,40.95,19099700,32.89
+2001-09-06,45.26,46.25,43.40,43.55,7881900,34.98
+2001-09-05,46.82,46.82,44.80,45.99,6845700,36.94
+2001-09-04,45.82,48.00,45.81,46.82,6475000,37.61
+2001-08-31,45.85,47.13,45.84,45.95,5730000,36.91
+2001-08-30,46.50,47.16,45.27,45.82,8332600,36.80
+2001-08-29,47.65,47.75,46.60,47.00,6540600,37.75
+2001-08-28,48.55,48.95,47.85,47.90,5532800,38.47
+2001-08-27,49.44,49.58,48.35,48.99,5885100,39.32
+2001-08-24,48.26,49.95,47.90,49.94,6012100,40.08
+2001-08-23,48.70,48.84,47.55,47.99,4275500,38.51
+2001-08-22,48.13,49.00,47.65,48.85,5007100,39.20
+2001-08-21,49.96,49.96,48.10,48.10,5261900,38.60
+2001-08-20,49.02,50.00,48.89,49.80,5670100,39.97
+2001-08-17,49.84,49.84,48.90,49.23,4452300,39.51
+2001-08-16,48.75,49.97,48.75,49.89,5875600,40.04
+2001-08-15,49.50,49.78,48.95,49.19,6004400,39.48
+2001-08-14,49.00,49.95,49.00,49.30,6750600,39.57
+2001-08-13,48.46,48.64,47.40,48.10,5452200,38.60
+2001-08-10,48.85,48.88,47.32,48.46,3746500,38.89
+2001-08-09,48.40,48.75,47.95,48.48,6216500,38.91
+2001-08-08,48.99,49.45,47.75,47.88,5792900,38.43
+2001-08-07,48.75,49.49,48.38,48.99,4658200,39.32
+2001-08-06,49.45,49.65,47.96,48.28,4571800,38.75
+2001-08-03,49.95,49.95,48.60,49.13,3937400,39.43
+2001-08-02,50.14,50.30,49.35,49.78,4275400,39.95
+2001-08-01,50.37,50.70,49.49,49.78,4751900,39.95
+2001-07-31,49.90,50.90,49.28,50.37,7001100,40.42
+2001-07-30,49.65,49.95,48.86,49.55,4135400,39.77
+2001-07-27,49.59,49.70,48.41,49.65,3601600,39.85
+2001-07-26,49.00,49.62,48.70,49.50,6060400,39.73
+2001-07-25,47.60,49.30,46.85,49.21,5720200,39.49
+2001-07-24,48.40,48.40,46.56,47.14,4062200,37.83
+2001-07-23,49.65,49.88,47.97,47.97,3717500,38.50
+2001-07-20,49.80,50.10,49.10,49.40,4102500,39.65
+2001-07-19,49.49,49.97,48.75,49.80,4354400,39.97
+2001-07-18,49.00,49.90,48.47,49.24,5055400,39.52
+2001-07-17,49.10,49.90,48.55,49.52,4311200,39.74
+2001-07-16,48.90,49.48,48.13,49.10,4835000,39.40
+2001-07-13,48.00,49.00,47.23,48.70,5827400,39.08
+2001-07-12,45.71,48.13,45.64,48.00,6943400,38.52
+2001-07-11,45.45,46.05,44.60,45.71,5902300,36.68
+2001-07-10,47.00,47.23,44.96,45.00,6766600,36.11
+2001-07-09,45.45,46.11,45.00,45.99,4042700,36.91
+2001-07-06,46.65,46.65,44.86,45.36,6077400,36.40
+2001-07-05,47.15,47.39,46.26,46.66,6393100,37.45
+2001-07-03,48.05,48.18,47.35,47.89,2435000,38.43
+2001-07-02,46.99,48.25,46.70,47.70,4711300,38.28
+2001-06-29,47.25,47.74,46.55,47.24,7624000,37.91
+2001-06-28,47.20,48.54,46.86,47.00,7310500,37.72
+2001-06-27,46.90,48.25,46.70,46.85,5776800,37.60
+2001-06-26,48.10,48.45,46.60,47.15,9434900,37.84
+2001-06-25,49.75,49.95,48.04,49.00,7937800,39.32
+2001-06-22,50.80,51.04,49.78,50.71,5113500,40.70
+2001-06-21,49.74,51.11,49.25,50.78,6567200,40.75
+2001-06-20,49.49,50.90,48.12,49.24,7581600,39.52
+2001-06-19,49.90,50.09,49.05,49.49,3572300,39.72
+2001-06-18,49.40,50.20,49.00,49.00,4486800,39.32
+2001-06-15,48.95,49.39,48.10,48.90,7731100,39.24
+2001-06-14,50.06,50.60,49.16,49.51,3411400,39.73
+2001-06-13,51.11,51.45,50.45,50.51,3952400,40.54
+2001-06-12,50.78,51.21,49.33,51.11,4186000,41.02
+2001-06-11,50.80,51.10,50.55,50.73,3974500,40.68
+2001-06-08,50.72,51.19,50.35,50.80,3235400,40.74
+2001-06-07,49.35,50.90,49.05,50.71,5732200,40.66
+2001-06-06,49.95,50.24,49.48,49.51,4114200,39.70
+2001-06-05,50.35,50.90,49.50,50.35,7372100,40.38
+2001-06-04,49.50,50.05,48.86,50.00,4721900,40.10
+2001-06-01,49.00,49.29,48.60,49.26,5124600,39.50
+2001-05-31,50.10,50.35,48.40,49.29,8098300,39.53
+2001-05-30,51.25,51.84,49.50,49.99,7964800,40.09
+2001-05-29,52.15,52.36,50.19,50.54,7858700,40.53
+2001-05-25,52.95,53.20,52.28,52.28,3354500,41.92
+2001-05-24,52.50,53.45,51.80,53.45,5039200,42.86
+2001-05-23,52.85,53.20,51.70,52.62,4794300,42.20
+2001-05-22,52.90,53.60,52.00,52.99,5401600,42.49
+2001-05-21,52.70,53.73,51.88,53.38,6873300,42.81
+2001-05-18,51.93,52.70,51.40,52.70,5857900,42.26
+2001-05-17,51.49,52.70,51.35,52.00,6027400,41.70
+2001-05-16,50.00,51.34,49.41,51.21,10689200,41.07
+2001-05-15,50.25,50.84,49.49,50.10,11519500,40.18
+2001-05-14,49.88,49.88,48.40,49.15,5068600,39.41
+2001-05-11,49.20,50.10,49.10,49.88,4914500,40.00
+2001-05-10,49.51,50.25,48.98,49.25,6788400,39.49
+2001-05-09,49.11,49.60,48.02,48.51,6166200,38.90
+2001-05-08,49.49,50.19,48.41,50.01,6602000,40.10
+2001-05-07,49.59,50.20,48.80,49.09,4870800,39.37
+2001-05-04,47.75,49.74,47.61,49.59,5701500,39.77
+2001-05-03,48.54,48.72,47.90,48.51,5144400,38.90
+2001-05-02,48.70,49.75,48.50,48.79,7186700,39.13
+2001-05-01,47.01,49.75,46.75,49.24,7525100,39.49
+2001-04-30,48.10,48.50,46.96,47.10,6381300,37.77
+2001-04-27,47.98,48.40,47.51,48.10,7059000,38.57
+2001-04-26,46.50,47.40,46.15,47.30,4794700,37.93
+2001-04-25,45.55,46.24,45.31,46.02,4606800,36.90
+2001-04-24,45.50,45.94,44.90,45.02,6692400,36.10
+2001-04-23,46.21,47.74,45.81,46.19,6682900,37.04
+2001-04-20,45.84,46.25,45.29,46.21,5638400,37.06
+2001-04-19,45.00,46.09,44.33,46.08,7419700,36.95
+2001-04-18,42.75,46.02,42.52,45.61,14545300,36.57
+2001-04-17,41.50,42.30,40.74,41.91,5187700,33.61
+2001-04-16,40.80,41.90,40.50,41.50,5037600,33.28
+2001-04-12,41.15,41.65,40.05,41.65,6806100,33.40
+2001-04-11,42.05,42.50,40.08,41.50,11755200,33.28
+2001-04-10,43.09,43.39,42.50,43.01,5711500,34.49
+2001-04-09,43.30,43.35,41.76,42.19,6231900,33.83
+2001-04-06,43.15,44.09,42.30,43.78,6806900,35.11
+2001-04-05,43.10,44.00,42.83,43.96,6122500,35.25
+2001-04-04,42.00,43.00,41.80,42.30,7249300,33.92
+2001-04-03,43.15,43.30,41.30,42.60,7647300,34.16
+2001-04-02,43.10,43.52,42.10,42.55,7320100,34.12
+2001-03-30,43.50,43.75,42.67,43.10,7060200,34.56
+2001-03-29,43.40,44.12,42.25,42.66,7181800,34.21
+2001-03-28,43.39,43.45,41.72,43.23,8035200,34.67
+2001-03-27,41.95,43.71,41.60,43.46,8471200,34.85
+2001-03-26,41.60,42.01,41.00,41.35,8100700,33.16
+2001-03-23,40.60,40.60,38.31,39.67,10532600,31.81
+2001-03-22,41.30,41.36,38.11,40.76,14021200,32.69
+2001-03-21,41.95,43.00,41.27,41.50,7536100,33.28
+2001-03-20,43.00,44.14,41.95,41.95,8313400,33.64
+2001-03-19,42.01,43.10,41.00,42.50,8090000,34.08
+2001-03-16,42.55,43.80,41.90,42.26,9820300,33.89
+2001-03-15,43.25,43.75,42.58,43.20,7711500,34.64
+2001-03-14,41.30,42.80,40.50,41.62,7025300,33.38
+2001-03-13,42.06,42.80,41.26,42.70,10060000,34.24
+2001-03-12,43.55,43.98,41.60,42.06,8396100,33.73
+2001-03-09,44.98,45.08,43.60,44.52,7067500,35.70
+2001-03-08,43.90,45.50,43.80,44.72,8456500,35.86
+2001-03-07,41.45,43.90,41.41,43.70,8762300,35.04
+2001-03-06,42.00,42.35,41.13,41.36,6202900,33.17
+2001-03-05,41.80,41.95,41.05,41.43,4188300,33.19
+2001-03-02,40.55,42.40,40.32,41.55,6377600,33.29
+2001-03-01,42.40,42.49,40.75,41.50,7726600,33.25
+2001-02-28,44.60,44.93,42.20,42.50,7979800,34.05
+2001-02-27,44.50,44.96,43.55,44.60,8935800,35.73
+2001-02-26,41.00,43.87,41.00,43.75,10543400,35.05
+2001-02-23,39.95,41.08,39.62,40.01,10725900,32.05
+2001-02-22,41.50,41.50,39.90,40.00,12723600,32.05
+2001-02-21,43.15,43.49,40.80,40.95,8240700,32.81
+2001-02-20,44.48,45.60,43.80,44.09,8286100,35.32
+2001-02-16,45.00,45.00,42.50,43.00,7435300,34.45
+2001-02-15,45.40,45.40,44.00,44.61,6318000,35.74
+2001-02-14,46.75,46.87,45.14,45.72,6110300,36.63
+2001-02-13,45.99,46.64,44.85,46.31,6083500,37.10
+2001-02-12,44.57,45.89,44.44,45.73,5510200,36.64
+2001-02-09,44.50,45.75,44.05,44.43,5922700,35.59
+2001-02-08,46.00,46.25,43.58,43.99,7761100,35.24
+2001-02-07,45.90,46.75,45.07,45.78,5983400,36.68
+2001-02-06,47.11,47.40,45.56,45.65,4063200,36.57
+2001-02-05,46.87,46.91,46.10,46.61,4199700,37.34
+2001-02-02,48.65,48.65,46.57,46.89,5833100,37.57
+2001-02-01,47.52,48.90,47.06,48.65,8844000,38.98
+2001-01-31,46.65,49.00,46.26,48.20,14702100,38.61
+2001-01-30,45.75,46.39,45.43,46.00,9632700,36.85
+2001-01-29,45.30,45.97,44.50,45.50,5499900,36.45
+2001-01-26,45.75,45.75,44.13,44.75,7185400,35.85
+2001-01-25,45.38,46.06,44.19,46.00,9890400,36.85
+2001-01-24,44.81,45.38,44.38,45.06,7287500,36.10
+2001-01-23,43.63,44.88,42.75,44.75,8310800,35.85
+2001-01-22,42.00,43.94,40.94,43.75,15010000,35.05
+2001-01-19,41.75,43.00,41.00,41.00,34361100,32.85
+2001-01-18,46.50,47.13,44.13,44.25,12073100,35.45
+2001-01-17,47.88,48.63,46.06,46.38,8951500,37.16
+2001-01-16,48.75,49.13,47.63,48.88,5983700,39.16
+2001-01-12,49.06,50.25,49.06,49.13,8391900,39.36
+2001-01-11,47.81,49.50,47.50,49.06,6131600,39.30
+2001-01-10,45.81,47.56,45.00,47.44,7515900,38.01
+2001-01-09,47.56,47.75,44.94,45.88,8026000,36.76
+2001-01-08,49.50,49.50,47.00,47.69,7037800,38.21
+2001-01-05,50.00,50.56,49.31,49.75,8803200,39.86
+2001-01-04,49.81,52.50,49.63,51.69,15560100,41.41
+2001-01-03,45.56,51.50,45.06,51.44,17594900,41.21
+2001-01-02,45.69,46.31,44.63,45.56,6497200,36.50
+2000-12-29,43.69,46.94,43.63,45.69,7949100,36.60
+2000-12-28,43.00,44.44,42.81,43.63,4983300,34.95
+2000-12-27,40.75,43.19,40.63,42.75,7302000,34.25
+2000-12-26,41.25,41.94,40.00,40.69,6407000,32.60
+2000-12-22,42.88,44.25,40.00,41.63,10621200,33.35
+2000-12-21,41.06,44.13,41.00,42.88,10168700,34.35
+2000-12-20,41.25,42.00,40.19,41.13,7784300,32.95
+2000-12-19,44.50,44.69,42.44,42.63,7366700,34.15
+2000-12-18,43.31,44.63,43.25,44.13,7372200,35.35
+2000-12-15,42.25,42.75,41.38,41.94,11467700,33.60
+2000-12-14,44.63,44.94,43.75,43.88,5402100,35.15
+2000-12-13,45.13,45.38,44.13,45.19,6351200,36.20
+2000-12-12,44.50,45.50,44.38,45.00,6589300,36.05
+2000-12-11,45.94,47.06,44.88,45.13,9399800,36.16
+2000-12-08,45.94,47.44,45.25,47.25,10211000,37.85
+2000-12-07,45.06,46.06,44.56,44.94,10976300,36.00
+2000-12-06,45.75,45.81,44.25,45.06,18096600,36.10
+2000-12-05,40.63,44.00,39.88,44.00,12795600,35.25
+2000-12-04,39.00,40.94,38.75,40.75,8811100,32.65
+2000-12-01,39.25,40.06,38.94,38.94,5532200,31.20
+2000-11-30,39.75,40.00,38.75,39.19,7619600,31.40
+2000-11-29,40.13,40.38,39.63,40.00,7667000,32.05
+2000-11-28,39.00,40.50,38.75,39.56,7382700,31.69
+2000-11-27,39.44,39.44,38.25,38.75,7418800,31.01
+2000-11-24,38.50,38.50,37.38,37.50,3615300,30.01
+2000-11-22,38.25,38.31,36.69,36.75,5832700,29.41
+2000-11-21,39.00,39.75,37.38,38.25,7188100,30.61
+2000-11-20,38.81,39.25,38.31,38.88,5796900,31.12
+2000-11-17,39.38,39.75,38.31,38.81,7022900,31.06
+2000-11-16,39.69,39.94,39.19,39.19,5515400,31.36
+2000-11-15,40.00,40.38,38.31,39.63,10061600,31.72
+2000-11-14,40.00,40.75,39.06,39.19,11823600,31.36
+2000-11-13,35.50,38.19,35.44,37.38,16025400,29.92
+2000-11-10,37.00,37.50,36.19,36.25,12460000,29.01
+2000-11-09,40.00,40.13,38.63,38.81,7868600,31.06
+2000-11-08,41.94,42.56,41.25,41.25,5220600,33.01
+2000-11-07,42.00,42.13,40.94,41.38,3723100,33.12
+2000-11-06,41.69,42.00,40.69,41.31,6531600,33.06
+2000-11-03,42.50,42.63,40.81,41.25,5857800,33.01
+2000-11-02,43.75,43.81,42.13,42.75,8273900,34.21
+2000-11-01,43.00,44.31,42.56,44.06,6781100,35.26
+2000-10-31,42.50,43.63,42.00,43.00,7567900,34.41
+2000-10-30,39.75,42.06,39.75,40.94,8475400,32.76
+2000-10-27,38.75,39.81,38.25,39.38,5017600,31.52
+2000-10-26,38.50,39.25,38.44,38.94,6469300,31.16
+2000-10-25,38.75,39.19,38.31,38.38,6196400,30.72
+2000-10-24,41.31,41.31,38.75,39.25,11845200,31.41
+2000-10-23,40.63,41.63,40.06,40.56,7514900,32.46
+2000-10-20,38.63,40.63,38.25,39.44,9776600,31.56
+2000-10-19,37.63,38.75,37.06,38.63,12302400,30.92
+2000-10-18,35.25,36.56,34.75,36.50,13906400,29.21
+2000-10-17,37.50,37.63,35.06,35.13,13126400,28.11
+2000-10-16,36.94,37.69,36.88,37.69,16537300,30.16
+2000-10-13,35.44,36.44,34.88,36.31,43718200,29.06
+2000-10-12,37.25,38.00,34.69,34.88,66652300,27.91
+2000-10-11,50.19,51.25,48.94,48.94,5142600,39.17
+2000-10-10,51.13,51.50,50.25,50.69,3018200,40.57
+2000-10-09,51.06,51.81,50.63,50.88,2754300,40.72
+2000-10-06,51.25,51.69,50.13,51.06,9449800,40.86
+2000-10-05,54.00,55.75,53.13,53.75,7223900,43.02
+2000-10-04,53.81,56.81,53.81,55.56,5747000,44.46
+2000-10-03,52.94,54.75,52.75,53.81,4093700,43.06
+2000-10-02,53.94,53.94,52.56,52.56,3095900,42.06
+2000-09-29,54.13,54.75,52.88,52.94,4396400,42.37
+2000-09-28,54.25,55.00,53.81,55.00,3416400,44.02
+2000-09-27,54.94,54.94,53.63,54.75,5173100,43.82
+2000-09-26,54.44,54.50,52.19,53.38,5580200,42.72
+2000-09-25,55.94,55.94,53.69,54.63,4601800,43.72
+2000-09-22,54.75,55.94,54.25,55.94,5557600,44.77
+2000-09-21,53.13,56.00,53.00,55.00,5001200,44.02
+2000-09-20,53.50,53.81,52.56,53.00,3739300,42.42
+2000-09-19,55.00,55.13,52.75,53.00,4102400,42.42
+2000-09-18,54.63,55.81,53.69,55.06,4399500,44.06
+2000-09-15,55.94,55.94,54.25,54.25,6577700,43.42
+2000-09-14,55.88,56.19,54.75,55.50,5346800,44.42
+2000-09-13,55.25,56.13,53.88,54.75,7056100,43.82
+2000-09-12,54.69,55.94,54.25,55.88,6328100,44.72
+2000-09-11,53.00,54.88,52.94,54.25,5222000,43.42
+2000-09-08,50.88,53.44,50.75,52.94,7810500,42.37
+2000-09-07,50.63,51.00,50.06,50.50,5109900,40.42
+2000-09-06,50.63,51.13,50.50,50.63,5266700,40.52
+2000-09-05,48.94,51.00,48.63,50.13,5492500,40.12
+2000-09-01,49.00,49.00,48.06,48.56,5517300,38.86
+2000-08-31,48.19,49.38,48.00,48.06,8541200,38.46
+2000-08-30,49.25,49.31,48.00,48.38,8329200,38.72
+2000-08-29,49.94,50.31,49.06,49.69,5433100,39.77
+2000-08-28,50.63,50.81,50.00,50.00,4950400,39.98
+2000-08-25,50.44,50.69,50.13,50.50,3784300,40.38
+2000-08-24,50.63,50.94,49.88,50.44,5200800,40.34
+2000-08-23,51.22,51.38,50.50,51.38,5202900,41.09
+2000-08-22,50.94,52.00,50.56,51.19,4724000,40.93
+2000-08-21,51.13,51.44,49.94,50.88,5822700,40.69
+2000-08-18,51.13,52.13,50.75,51.38,6392800,41.09
+2000-08-17,51.13,51.50,50.44,51.31,6989900,41.03
+2000-08-16,52.19,52.25,49.75,51.00,20874900,40.78
+2000-08-15,56.00,56.06,53.00,53.50,16307100,42.78
+2000-08-14,56.81,60.00,56.81,59.00,5011300,47.18
+2000-08-11,55.00,56.50,55.00,55.94,2719500,44.73
+2000-08-10,57.38,57.44,55.13,55.13,4227000,44.09
+2000-08-09,57.31,58.00,55.75,58.00,4782800,46.38
+2000-08-08,55.00,58.44,54.94,57.00,6870100,45.58
+2000-08-07,52.63,55.50,52.63,55.00,4122900,43.98
+2000-08-04,51.81,54.00,51.63,54.00,4235200,43.18
+2000-08-03,53.19,53.88,51.44,51.75,3913800,41.38
+2000-08-02,52.38,53.50,51.88,53.13,3331100,42.49
+2000-08-01,51.94,52.50,51.00,52.00,3623600,41.58
+2000-07-31,52.88,52.94,51.38,51.75,3888800,41.38
+2000-07-28,54.81,54.94,52.25,52.69,3639900,42.13
+2000-07-27,54.31,54.81,53.75,54.75,3319300,43.78
+2000-07-26,54.50,55.88,53.56,53.56,5031400,42.83
+2000-07-25,55.75,55.81,54.13,55.00,4115200,43.98
+2000-07-24,56.50,56.69,54.81,56.00,3839900,44.78
+2000-07-21,58.38,58.75,57.13,57.13,3611700,45.68
+2000-07-20,57.13,58.50,57.00,58.06,4664500,46.43
+2000-07-19,57.56,57.63,56.81,57.13,2794900,45.68
+2000-07-18,56.88,58.19,56.75,57.38,4019800,45.88
+2000-07-17,56.88,57.00,55.63,56.88,3686600,45.48
+2000-07-14,56.69,56.69,55.38,56.44,3456600,45.13
+2000-07-13,57.63,57.69,55.75,56.19,3751500,44.93
+2000-07-12,57.69,58.06,56.38,57.38,5062400,45.88
+2000-07-11,57.38,58.56,57.06,57.63,7711000,46.08
+2000-07-10,55.31,58.13,54.75,57.50,9340900,45.98
+2000-07-07,53.00,55.88,52.38,55.50,10254800,44.38
+2000-07-06,50.38,52.13,50.00,51.25,4646900,40.98
+2000-07-05,49.94,50.88,49.63,50.25,4063400,40.18
+2000-07-03,49.69,49.88,48.63,49.69,1885300,39.74
+2000-06-30,48.06,50.05,47.63,49.94,5055500,39.94
+2000-06-29,48.13,48.25,47.13,47.88,5339200,38.29
+2000-06-28,49.81,49.94,48.13,48.13,5233400,38.49
+2000-06-27,47.63,50.13,47.50,49.56,6641200,39.63
+2000-06-26,47.63,48.38,47.06,47.13,3663400,37.69
+2000-06-23,48.06,48.13,47.06,48.00,3631600,38.38
+2000-06-22,47.63,48.19,46.94,47.88,5537600,38.29
+2000-06-21,48.88,48.88,47.69,48.56,3773900,38.83
+2000-06-20,49.13,49.75,48.38,48.88,5080900,39.09
+2000-06-19,49.38,50.00,48.75,50.00,5058600,39.98
+2000-06-16,50.88,51.00,49.56,49.81,7158700,39.83
+2000-06-15,50.94,51.25,50.25,50.88,5048400,40.69
+2000-06-14,49.75,51.00,49.06,51.00,8827700,40.78
+2000-06-13,46.13,49.69,45.94,49.38,9177000,39.49
+2000-06-12,47.56,47.56,45.00,46.00,12584100,36.75
+2000-06-09,50.38,51.25,47.63,48.19,5466100,38.50
+2000-06-08,51.44,51.50,49.50,49.88,5036400,39.85
+2000-06-07,51.25,51.81,49.88,50.56,4581800,40.40
+2000-06-06,52.06,52.06,50.06,50.38,6753000,40.25
+2000-06-05,53.50,53.63,52.25,52.38,3858000,41.85
+2000-06-02,52.75,54.00,52.00,53.63,8388800,42.85
+2000-06-01,49.00,50.06,48.50,49.88,6049000,39.85
+2000-05-31,46.75,49.13,46.63,49.00,6583700,39.15
+2000-05-30,47.50,47.81,46.63,47.25,4767600,37.75
+2000-05-26,48.50,48.75,46.25,46.88,4711400,37.46
+2000-05-25,48.00,49.81,46.31,46.50,8621100,37.15
+2000-05-24,48.00,48.00,44.13,46.75,17769300,37.35
+2000-05-23,50.63,51.13,48.19,49.75,6293100,39.75
+2000-05-22,51.69,52.00,50.00,50.38,5313500,40.25
+2000-05-19,51.19,52.25,51.06,51.56,5682600,41.19
+2000-05-18,51.88,53.44,51.31,51.50,6951400,41.15
+2000-05-17,52.75,53.44,51.50,52.25,7027500,41.75
+2000-05-16,56.50,56.50,52.00,53.44,13052500,42.70
+2000-05-15,53.50,56.88,53.50,56.50,5611300,45.14
+2000-05-12,53.75,55.25,53.63,54.00,3683400,43.14
+2000-05-11,54.50,55.25,53.06,53.88,4413300,43.05
+2000-05-10,52.50,54.25,51.69,54.00,6547300,43.14
+2000-05-09,53.56,54.63,51.75,52.50,4821700,41.95
+2000-05-08,53.13,54.13,52.00,53.56,5133800,42.79
+2000-05-05,51.81,53.50,51.19,53.31,6345700,42.59
+2000-05-04,53.75,53.81,51.81,52.50,6863800,41.95
+2000-05-03,55.50,55.56,52.56,54.00,6666000,43.14
+2000-05-02,57.25,57.94,56.06,56.81,3961700,45.39
+2000-05-01,56.50,57.88,56.13,56.13,4360000,44.85
+2000-04-28,58.25,58.88,55.50,56.50,6475300,45.14
+2000-04-27,60.00,60.00,58.25,58.81,4940000,46.99
+2000-04-26,59.50,60.88,59.44,60.50,4469400,48.34
+2000-04-25,60.25,60.31,58.69,59.00,5227700,47.14
+2000-04-24,58.00,61.75,57.88,59.56,4850200,47.59
+2000-04-20,58.13,59.13,57.25,58.63,4111100,46.84
+2000-04-19,58.69,60.00,57.63,58.75,5078400,46.94
+2000-04-18,57.00,59.31,56.06,58.75,7233700,46.94
+2000-04-17,56.38,58.19,55.31,57.25,8667000,45.74
+2000-04-14,60.00,60.25,56.94,60.25,7695600,48.14
+2000-04-13,66.31,66.31,60.00,62.50,7953100,49.94
+2000-04-12,68.19,70.00,66.00,66.00,7081600,52.73
+2000-04-11,65.69,67.37,65.62,67.37,3714600,53.83
+2000-04-10,65.12,67.25,64.25,66.69,3992300,53.28
+2000-04-07,66.12,67.31,64.12,64.12,3425100,51.23
+2000-04-06,63.94,67.00,63.25,65.94,4234800,52.68
+2000-04-05,63.50,64.62,63.00,64.00,5348300,51.13
+2000-04-04,67.75,68.62,63.44,64.62,8188500,51.63
+2000-04-03,65.50,68.06,65.44,68.00,5898500,54.33
+2000-03-31,67.00,67.31,64.25,64.50,5169700,51.53
+2000-03-30,68.00,69.56,65.94,67.00,7934300,53.53
+2000-03-29,64.87,68.56,64.87,68.50,6944300,54.73
+2000-03-28,63.06,65.75,63.00,64.00,4848400,51.13
+2000-03-27,64.37,64.62,63.00,64.37,3828000,51.43
+2000-03-24,64.00,65.31,63.50,64.37,5903600,51.43
+2000-03-23,63.06,64.31,62.19,64.12,5540300,51.23
+2000-03-22,62.38,63.94,61.13,63.06,4746500,50.38
+2000-03-21,63.63,64.69,61.81,63.50,5552300,50.73
+2000-03-20,63.44,64.12,61.94,63.63,5350300,50.84
+2000-03-17,61.50,64.56,61.50,63.19,13587500,50.49
+2000-03-16,59.00,61.88,58.63,61.50,12165000,49.14
+2000-03-15,52.63,57.25,51.88,57.00,8097100,45.54
+2000-03-14,52.75,53.31,51.88,52.31,5094600,41.79
+2000-03-13,52.63,53.19,51.81,53.00,4412500,42.35
+2000-03-10,55.63,55.81,53.38,53.50,4456000,42.74
+2000-03-09,53.31,55.50,51.75,55.31,5736400,44.19
+2000-03-08,52.31,53.75,51.69,52.50,6631400,41.95
+2000-03-07,55.00,55.00,51.00,52.38,8491900,41.85
+2000-03-06,54.38,54.69,53.13,53.88,4821800,43.02
+2000-03-03,55.50,55.81,54.38,54.50,5832800,43.51
+2000-03-02,55.56,56.25,54.19,55.13,5352000,44.01
+2000-03-01,57.81,58.31,54.31,55.63,6504000,44.41
+2000-02-29,57.44,58.44,56.81,57.50,7119900,45.91
+2000-02-28,53.75,56.88,52.94,56.81,8120100,45.36
+2000-02-25,53.50,54.25,52.75,53.00,6155600,42.31
+2000-02-24,54.94,55.19,52.63,53.06,7763600,42.36
+2000-02-23,54.19,55.00,52.88,54.81,6533700,43.76
+2000-02-22,54.13,55.56,53.13,53.63,8019200,42.82
+2000-02-18,54.56,55.81,52.81,53.75,10402700,42.91
+2000-02-17,57.25,57.44,53.56,54.50,10785700,43.51
+2000-02-16,58.75,59.38,55.75,57.25,6829800,45.71
+2000-02-15,60.06,60.19,59.06,59.75,3531100,47.70
+2000-02-14,59.50,60.50,59.44,60.31,3173900,48.15
+2000-02-11,59.50,60.50,59.19,60.06,4647100,47.95
+2000-02-10,59.00,59.94,58.38,59.56,3644900,47.55
+2000-02-09,61.31,61.31,58.75,58.75,5289700,46.90
+2000-02-08,59.75,61.44,59.56,61.00,4501700,48.70
+2000-02-07,61.00,61.00,59.00,59.00,3796600,47.10
+2000-02-04,61.00,61.50,60.31,61.13,4063900,48.80
+2000-02-03,60.50,60.63,59.00,60.50,4008800,48.30
+2000-02-02,61.00,61.50,59.63,60.75,5862100,48.50
+2000-02-01,56.94,62.00,56.81,62.00,10950500,49.50
+2000-01-31,56.50,56.81,55.06,56.63,5958600,45.21
+2000-01-28,57.00,57.44,55.50,55.63,7425100,44.41
+2000-01-27,57.88,59.50,56.19,58.25,6915900,46.51
+2000-01-26,55.94,57.69,55.06,57.38,8468400,45.81
+2000-01-25,57.00,57.13,54.88,56.13,10252400,44.81
+2000-01-24,60.94,60.94,56.69,58.00,7339600,46.31
+2000-01-21,61.50,61.50,59.44,60.00,6682900,47.90
+2000-01-20,61.56,61.75,59.88,60.81,7213400,48.55
+2000-01-19,60.13,62.44,60.13,61.88,5176400,49.40
+2000-01-18,61.25,61.25,60.13,60.50,5322000,48.30
+2000-01-14,62.38,62.44,61.19,61.94,4578000,49.45
+2000-01-13,62.13,62.50,61.50,62.13,4538900,49.60
+2000-01-12,61.56,62.06,60.69,61.06,4599400,48.75
+2000-01-11,63.44,63.63,61.25,61.56,4371500,49.15
+2000-01-10,62.00,63.56,62.00,63.19,5453000,50.45
+2000-01-07,61.75,63.50,60.75,63.50,6201600,50.70
+2000-01-06,61.63,62.00,60.00,60.00,6603400,47.90
+2000-01-05,61.75,63.00,61.00,63.00,6931400,50.30
+2000-01-04,64.00,64.31,61.25,61.75,8774500,49.30
+2000-01-03,68.62,69.19,63.81,65.19,12030800,52.05
+1999-12-31,67.44,69.75,67.25,68.75,3097800,54.89
+1999-12-30,101.75,102.44,99.87,100.19,4208500,53.33
+1999-12-29,101.75,103.12,100.50,100.87,3986100,53.69
+1999-12-28,97.81,101.56,97.50,99.62,4837200,53.02
+1999-12-27,98.00,98.62,97.12,97.81,5921500,52.06
+1999-12-23,97.44,97.94,96.37,97.12,3618000,51.69
+1999-12-22,96.44,97.19,95.06,96.31,3486100,51.26
+1999-12-21,96.25,96.81,94.87,95.80,4963300,50.99
+1999-12-20,98.50,98.81,95.75,98.47,7010500,52.41
+1999-12-17,96.94,98.75,96.81,98.75,14521800,52.56
+1999-12-16,93.62,96.75,93.12,96.69,7702800,51.46
+1999-12-15,91.00,93.75,90.62,93.50,10210500,49.77
+1999-12-14,92.31,92.87,90.94,92.50,7555300,49.23
+1999-12-13,89.94,93.00,89.62,91.11,9084600,48.49
+1999-12-10,88.00,89.44,87.81,89.00,7871700,47.37
+1999-12-09,83.25,87.37,83.25,87.25,9204100,46.44
+1999-12-08,83.69,85.50,83.06,84.30,5699500,44.87
+1999-12-07,83.44,83.87,82.62,83.25,4425000,44.31
+1999-12-06,84.19,84.19,82.75,83.34,3955200,44.36
+1999-12-03,83.00,84.37,82.81,84.25,7082700,44.84
+1999-12-02,81.25,82.50,80.25,81.28,5392600,43.26
+1999-12-01,79.69,81.37,79.37,81.31,5170000,43.28
+1999-11-30,80.81,81.00,79.00,79.19,4603200,42.15
+1999-11-29,80.31,80.62,79.56,80.00,4086300,42.55
+1999-11-26,79.87,80.50,79.75,80.50,1854300,42.81
+1999-11-24,80.44,80.75,79.06,79.50,4369000,42.28
+1999-11-23,80.06,81.25,79.81,80.62,5240100,42.88
+1999-11-22,82.87,82.87,80.44,81.50,5473900,43.35
+1999-11-19,82.44,83.00,81.44,82.25,6281500,43.74
+1999-11-18,80.25,83.50,80.06,83.00,10235700,44.14
+1999-11-17,80.12,81.62,79.81,79.94,5999500,42.52
+1999-11-16,78.75,80.37,77.87,80.37,6672100,42.74
+1999-11-15,80.81,80.81,77.94,78.75,6705000,41.88
+1999-11-12,79.44,80.62,78.81,80.44,4732600,42.78
+1999-11-11,77.37,78.94,77.06,78.81,3725500,41.92
+1999-11-10,77.75,78.00,76.94,77.19,6487000,41.05
+1999-11-09,78.56,80.00,76.31,80.00,9564000,42.55
+1999-11-08,78.00,79.44,77.56,79.12,5944900,42.08
+1999-11-05,77.00,78.75,77.00,78.00,5556600,41.48
+1999-11-04,76.31,76.94,75.69,76.00,3376000,40.42
+1999-11-03,76.75,76.94,74.87,75.25,4579500,40.02
+1999-11-02,77.00,77.50,75.75,77.00,5684100,40.95
+1999-11-01,75.62,77.06,75.56,76.25,5404200,40.55
+1999-10-29,76.00,78.50,75.37,75.75,11113500,40.29
+1999-10-28,71.37,75.06,71.12,74.56,9653200,39.65
+1999-10-27,70.50,71.12,69.06,69.69,7040500,37.06
+1999-10-26,74.50,74.50,70.25,70.69,10908400,37.60
+1999-10-25,71.50,72.56,71.00,71.94,3381700,38.26
+1999-10-22,71.62,72.81,71.62,72.31,3619900,38.46
+1999-10-21,72.00,72.12,70.69,71.87,3927100,38.22
+1999-10-20,70.87,72.44,69.69,72.37,4770000,38.49
+1999-10-19,70.12,71.37,69.75,70.44,4443700,37.46
+1999-10-18,68.75,69.12,67.50,68.94,5749800,36.67
+1999-10-15,69.94,69.94,68.44,68.50,5493400,36.43
+1999-10-14,71.25,71.31,69.62,71.00,4576000,37.76
+1999-10-13,72.75,73.44,70.62,71.25,6648900,37.89
+1999-10-12,74.56,74.56,72.75,73.62,4732900,39.15
+1999-10-11,74.25,75.06,74.00,74.62,4547400,39.69
+1999-10-08,72.19,74.56,71.94,74.50,5166000,39.62
+1999-10-07,72.44,72.69,71.62,72.25,3783400,38.43
+1999-10-06,70.75,72.50,70.25,72.44,5533800,38.53
+1999-10-05,70.75,72.50,70.00,70.69,7491900,37.60
+1999-10-04,69.31,71.19,69.31,71.19,8603500,37.86
+1999-10-01,68.37,69.75,67.06,69.56,5057100,37.00
+1999-09-30,67.25,69.00,66.25,68.62,7181700,36.50
+1999-09-29,66.37,68.25,66.31,67.00,4420000,35.63
+1999-09-28,66.12,66.62,65.12,66.12,4033600,35.17
+1999-09-27,67.00,67.56,65.87,65.87,4707400,35.03
+1999-09-24,66.00,67.37,65.25,66.50,6453300,35.37
+1999-09-23,67.37,68.37,66.25,66.37,6550000,35.30
+1999-09-22,65.56,67.06,64.19,66.37,5818600,35.30
+1999-09-21,66.50,66.56,65.06,65.69,4211500,34.94
+1999-09-20,67.25,67.44,66.75,67.00,3324600,35.63
+1999-09-17,67.00,67.62,66.00,67.19,4358700,35.74
+1999-09-16,66.19,66.87,65.56,66.00,3658000,35.10
+1999-09-15,68.00,68.75,65.87,66.00,5862300,35.10
+1999-09-14,68.25,68.44,67.37,68.00,3920800,36.17
+1999-09-13,67.19,68.50,67.12,68.37,3447400,36.36
+1999-09-10,67.81,68.25,67.06,67.75,7224600,36.03
+1999-09-09,64.94,66.44,64.37,66.19,6742200,35.20
+1999-09-08,62.94,64.94,62.56,64.62,4650700,34.37
+1999-09-07,63.50,64.37,63.00,63.44,2579100,33.74
+1999-09-03,62.88,63.75,62.69,63.56,4842900,33.80
+1999-09-02,60.50,61.38,59.06,61.00,4335100,32.44
+1999-09-01,61.25,61.69,60.69,61.25,3179200,32.58
+1999-08-31,62.63,62.63,60.38,61.50,4372900,32.71
+1999-08-30,63.50,63.88,61.88,61.88,2949600,32.89
+1999-08-27,63.13,64.12,62.81,64.00,6055000,34.02
+1999-08-26,65.75,66.37,63.00,63.00,5149000,33.49
+1999-08-25,63.94,65.87,63.19,65.69,5387400,34.91
+1999-08-24,63.75,64.25,62.38,63.81,3537000,33.92
+1999-08-23,63.13,64.50,63.06,64.25,3455700,34.15
+1999-08-20,61.94,62.88,61.56,62.81,2943900,33.38
+1999-08-19,61.75,61.94,60.50,61.50,5157100,32.69
+1999-08-18,63.75,63.75,62.31,62.63,3033100,33.29
+1999-08-17,64.31,64.62,62.31,63.06,4235500,33.52
+1999-08-16,63.44,64.00,63.00,64.00,4901100,34.02
+1999-08-13,60.94,63.50,60.63,63.38,6395800,33.69
+1999-08-12,60.25,60.81,59.06,59.38,7158700,31.56
+1999-08-11,57.75,57.88,56.50,57.75,6300100,30.69
+1999-08-10,55.06,56.88,53.63,56.63,9127900,30.10
+1999-08-09,57.50,57.88,55.00,55.94,7231200,29.73
+1999-08-06,57.13,58.44,56.19,57.31,5043000,30.46
+1999-08-05,59.00,59.13,55.75,57.56,11251800,30.59
+1999-08-04,60.63,60.81,58.25,58.88,6196800,31.30
+1999-08-03,62.25,62.75,60.50,60.63,5856700,32.23
+1999-08-02,63.13,64.19,62.00,62.38,4064100,33.16
+1999-07-30,64.81,65.00,63.56,63.81,4057200,33.92
+1999-07-29,64.06,64.31,63.38,64.19,4085400,34.12
+1999-07-28,63.19,65.62,63.06,65.12,5043100,34.61
+1999-07-27,63.88,64.06,62.44,62.44,5705800,33.19
+1999-07-26,63.50,64.69,63.31,63.81,2750400,33.92
+1999-07-23,64.37,65.19,64.00,64.62,2601000,34.35
+1999-07-22,65.69,66.31,63.38,64.00,4678500,34.02
+1999-07-21,66.00,67.00,65.06,65.81,4691700,34.98
+1999-07-20,68.62,69.12,65.19,65.50,6249000,34.81
+1999-07-19,69.50,69.81,68.75,69.81,3018000,37.10
+1999-07-16,69.87,69.94,68.62,69.62,4399900,37.00
+1999-07-15,67.00,69.94,66.62,69.94,6462100,37.17
+1999-07-14,65.25,66.50,65.06,66.00,3773700,35.08
+1999-07-13,65.00,65.87,64.75,65.12,3448600,34.61
+1999-07-12,65.12,65.87,64.81,65.37,2785800,34.74
+1999-07-09,65.25,66.00,64.81,65.81,3934200,34.98
+1999-07-08,65.00,65.75,64.62,65.50,3974400,34.81
+1999-07-07,64.69,65.69,64.50,65.56,3936600,34.85
+1999-07-06,64.00,65.37,63.69,64.56,4188000,34.31
+1999-07-02,63.25,64.19,63.13,64.00,2808100,34.02
+1999-07-01,63.81,64.19,63.25,63.63,4524900,33.82
+1999-06-30,63.50,64.69,62.94,64.44,5510500,34.25
+1999-06-29,62.94,64.00,62.13,64.00,3870900,34.02
+1999-06-28,61.00,63.00,60.81,62.88,4873500,33.42
+1999-06-25,60.00,61.13,59.94,60.25,3250600,32.02
+1999-06-24,60.94,60.94,59.13,59.94,4945900,31.86
+1999-06-23,61.50,61.56,60.44,61.00,3356400,32.42
+1999-06-22,61.13,62.13,60.31,61.88,4410400,32.89
+1999-06-21,61.63,61.88,60.56,61.88,3213100,32.89
+1999-06-18,60.19,61.13,60.06,61.00,5500200,32.42
+1999-06-17,58.50,60.81,58.44,59.94,5854000,31.86
+1999-06-16,58.25,58.69,58.00,58.31,8167200,30.99
+1999-06-15,58.00,58.00,57.00,57.06,4678300,30.33
+1999-06-14,59.69,59.75,57.50,58.13,4168300,30.90
+1999-06-11,60.00,60.31,59.06,59.94,5859400,31.86
+1999-06-10,59.19,59.44,57.75,58.88,4436500,31.30
+1999-06-09,58.13,59.81,57.81,59.38,3933600,31.56
+1999-06-08,59.81,59.88,57.63,58.38,4018000,31.03
+1999-06-07,60.25,60.38,59.56,60.13,3347800,31.94
+1999-06-04,58.50,60.50,58.50,60.50,5442700,32.13
+1999-06-03,57.31,58.75,57.25,58.63,5415100,31.14
+1999-06-02,56.44,57.13,55.13,56.69,5833600,30.11
+1999-06-01,57.00,57.00,55.25,55.81,4282200,29.64
+1999-05-28,56.75,57.13,56.13,56.56,4481200,30.04
+1999-05-27,56.63,57.31,55.50,56.81,5383300,30.17
+1999-05-26,56.44,57.69,55.69,57.56,6982800,30.57
+1999-05-25,57.38,57.69,55.50,55.63,5795700,29.55
+1999-05-24,58.25,58.38,55.81,57.38,9313000,30.48
+1999-05-21,58.00,58.50,57.56,58.13,5669700,30.88
+1999-05-20,58.06,58.69,57.75,58.00,4986600,30.81
+1999-05-19,60.19,60.25,57.06,57.81,6540000,30.71
+1999-05-18,61.00,61.00,58.00,59.13,9848100,31.41
+1999-05-17,57.88,58.50,55.81,58.44,4657300,31.04
+1999-05-14,57.31,58.19,57.25,58.13,5381500,30.88
+1999-05-13,59.25,59.75,58.38,58.94,4442200,31.31
+1999-05-12,59.38,60.25,58.00,59.00,5966800,31.34
+1999-05-11,59.81,59.94,58.38,59.25,8307400,31.47
+1999-05-10,57.38,57.81,55.25,56.38,5137500,29.95
+1999-05-07,56.50,58.25,56.44,57.31,7410600,30.44
+1999-05-06,58.50,58.63,56.69,57.00,7962100,30.28
+1999-05-05,59.19,59.38,57.44,58.81,5607900,31.24
+1999-05-04,61.31,61.75,59.13,59.25,5543500,31.47
+1999-05-03,59.81,61.38,59.63,61.31,5405400,32.57
+1999-04-30,59.38,60.50,56.56,59.75,6974500,31.74
+1999-04-29,60.63,61.50,58.69,59.38,6648100,31.54
+1999-04-28,61.50,62.75,61.50,61.69,4291200,32.77
+1999-04-27,61.13,61.75,60.94,61.44,5089300,32.63
+1999-04-26,62.56,62.75,60.75,60.81,4749900,32.30
+1999-04-23,61.94,62.94,61.63,62.44,4039200,33.17
+1999-04-22,62.00,62.38,61.31,62.19,3925600,33.03
+1999-04-21,60.25,62.38,59.63,62.38,6017700,33.13
+1999-04-20,59.50,62.44,59.25,60.50,8139300,32.13
+1999-04-19,64.19,64.62,58.00,58.63,8089000,31.14
+1999-04-16,63.25,64.00,62.50,63.31,7684200,33.63
+1999-04-15,62.25,63.25,60.75,63.00,8155900,33.46
+1999-04-14,64.75,65.37,63.00,63.50,4774800,33.73
+1999-04-13,66.50,66.62,64.06,64.69,4268100,34.36
+1999-04-12,66.87,67.69,66.25,66.87,3923700,35.52
+1999-04-09,66.44,67.94,65.69,67.31,4824300,35.75
+1999-04-08,63.81,66.69,63.69,66.69,5753200,35.42
+1999-04-07,62.50,64.06,62.50,63.56,4482600,33.76
+1999-04-06,63.06,63.75,62.00,62.25,4455900,33.06
+1999-04-05,62.06,63.19,60.19,63.06,6201600,33.49
+1999-04-01,62.50,63.00,60.94,61.56,4903600,32.70
+1999-03-31,64.50,64.56,61.94,62.25,4034400,33.06
+1999-03-30,63.50,64.19,63.00,63.50,3008500,33.73
+1999-03-29,63.75,64.62,63.13,64.12,3768400,34.06
+1999-03-26,63.38,63.75,62.31,63.75,3163900,33.86
+1999-03-25,60.50,63.88,60.13,63.63,4751400,33.80
+1999-03-24,60.50,60.88,59.56,60.13,4750800,31.94
+1999-03-23,62.25,62.25,60.25,60.44,7035900,32.10
+1999-03-22,63.00,63.25,62.38,62.38,3876700,33.13
+1999-03-19,65.12,65.12,63.25,63.25,5549200,33.60
+1999-03-18,63.06,65.25,63.00,65.12,5458600,34.59
+1999-03-17,63.88,63.94,62.88,63.13,5569200,33.53
+1999-03-16,64.94,64.94,63.75,64.00,3990700,33.99
+1999-03-15,64.87,65.37,64.25,64.94,5186400,34.49
+1999-03-12,66.00,66.31,65.00,65.25,4530600,34.66
+1999-03-11,65.50,66.19,64.56,65.37,5578200,34.72
+1999-03-10,64.37,65.06,63.44,64.94,4806900,34.49
+1999-03-09,63.38,64.94,61.25,64.19,5516100,34.09
+1999-03-08,62.38,63.25,61.38,63.13,5102500,33.53
+1999-03-05,62.00,63.19,61.56,62.25,8659000,33.06
+1999-03-04,60.44,60.94,59.13,60.63,3778300,32.20
+1999-03-03,59.00,60.81,59.00,60.19,4661200,31.97
+1999-03-02,59.63,61.00,58.88,58.94,4848600,31.31
+1999-03-01,58.63,59.81,58.25,59.69,3791800,31.69
+1999-02-26,60.44,60.81,58.75,59.69,4506600,31.69
+1999-02-25,59.25,60.06,58.00,59.81,5896800,31.75
+1999-02-24,60.56,61.44,59.63,59.63,7131400,31.66
+1999-02-23,61.50,61.69,60.25,60.56,6781300,32.15
+1999-02-22,60.25,61.50,59.81,61.50,6822400,32.65
+1999-02-19,58.56,61.69,58.44,60.50,8700400,32.12
+1999-02-18,58.50,58.50,57.38,58.44,3649900,31.03
+1999-02-17,58.00,59.13,57.13,58.00,4417200,30.79
+1999-02-16,57.50,58.25,57.06,58.06,3658200,30.82
+1999-02-12,57.56,58.63,56.25,56.88,4346800,30.20
+1999-02-11,55.44,58.44,55.31,58.25,5059000,30.92
+1999-02-10,54.50,55.75,54.31,55.56,4185000,29.50
+1999-02-09,55.13,55.38,53.81,54.25,4681000,28.80
+1999-02-08,56.00,56.13,54.50,55.50,5163300,29.46
+1999-02-05,57.81,58.19,55.13,55.88,6149400,29.67
+1999-02-04,58.50,58.75,57.19,57.63,4723600,30.60
+1999-02-03,57.63,58.88,57.00,58.63,4903000,31.13
+1999-02-02,59.06,59.06,56.94,57.63,4793200,30.60
+1999-02-01,60.38,60.50,59.00,59.13,5667000,31.39
+1999-01-29,60.31,61.13,59.56,60.50,4339500,32.12
+1999-01-28,60.00,60.75,59.75,60.00,4644000,31.85
+1999-01-27,59.75,60.69,59.50,60.25,8454600,31.99
+1999-01-26,57.75,59.31,57.06,58.31,7647700,30.96
+1999-01-25,56.50,57.75,55.75,57.75,5601400,30.66
+1999-01-22,56.75,56.94,55.13,55.94,5411400,29.70
+1999-01-21,57.00,57.56,56.50,56.69,5766900,30.10
+1999-01-20,55.63,57.94,55.31,57.31,8279400,30.43
+1999-01-19,56.19,56.31,54.63,55.44,6349600,29.43
+1999-01-15,55.31,55.44,54.50,54.88,7641900,29.14
+1999-01-14,54.88,55.25,53.81,54.94,7255200,29.17
+1999-01-13,52.00,55.00,51.88,54.03,17056000,28.68
+1999-01-12,55.25,55.56,53.94,54.25,8447100,28.80
+1999-01-11,57.13,57.44,55.00,56.50,7734300,30.00
+1999-01-08,58.44,58.63,56.81,58.13,6262600,30.86
+1999-01-07,58.38,59.00,57.81,58.44,8124100,31.03
+1999-01-06,59.38,59.81,58.75,59.38,7089100,31.52
+1999-01-05,59.00,59.44,58.31,58.38,5725000,30.99
+1999-01-04,60.38,61.25,58.31,58.81,7312300,31.22
+1998-12-31,61.13,61.38,60.06,61.19,3278700,32.49
+1998-12-30,61.31,62.00,60.44,61.31,3496500,32.55
+1998-12-29,59.38,61.75,59.19,61.56,4215700,32.68
+1998-12-28,59.88,60.38,59.19,59.38,4029000,31.52
+1998-12-24,60.00,60.50,59.50,60.00,1721700,31.85
+1998-12-23,59.44,60.00,58.69,60.00,4172700,31.85
+1998-12-22,59.44,59.94,58.75,59.25,6116100,31.46
+1998-12-21,57.25,59.69,56.88,58.94,7012800,31.29
+1998-12-18,54.44,58.25,54.31,57.25,12282300,30.39
+1998-12-17,52.75,54.31,52.44,54.06,5496100,28.70
+1998-12-16,54.50,54.75,52.88,53.25,3919000,28.27
+1998-12-15,51.00,55.00,51.00,54.25,5815500,28.80
+1998-12-14,52.13,52.50,50.75,50.94,3846000,27.04
+1998-12-11,52.63,53.63,52.25,53.19,3426600,28.24
+1998-12-10,54.31,54.50,52.00,52.63,4992400,27.94
+1998-12-09,54.31,55.00,53.88,54.63,4441300,29.00
+1998-12-08,52.56,54.88,52.56,54.63,6229500,29.00
+1998-12-07,51.44,53.19,51.31,52.69,4064200,27.97
+1998-12-04,50.75,51.25,50.63,50.88,4385400,27.01
+1998-12-03,49.75,51.06,49.50,49.56,5119300,26.31
+1998-12-02,49.50,50.44,49.50,50.06,3725100,26.58
+1998-12-01,49.63,51.00,48.25,50.81,4816600,26.97
+1998-11-30,51.69,51.75,49.75,49.75,4923700,26.40
+1998-11-27,50.69,52.00,50.25,51.75,1995600,27.46
+1998-11-25,50.50,51.31,50.44,50.75,5158000,26.93
+1998-11-24,50.00,51.00,50.00,50.31,5040300,26.69
+1998-11-23,49.75,50.63,49.50,50.63,5636100,26.86
+1998-11-20,49.56,49.75,49.00,49.31,5002900,26.16
+1998-11-19,48.63,49.38,48.19,49.13,5570400,26.07
+1998-11-18,48.00,49.00,47.44,48.63,4718200,25.80
+1998-11-17,47.38,48.44,46.88,47.88,8627100,25.40
+1998-11-16,46.56,47.38,46.19,47.38,6045100,25.14
+1998-11-13,46.25,46.56,45.88,46.50,3882700,24.67
+1998-11-12,46.00,46.56,45.63,45.94,4657300,24.37
+1998-11-11,46.94,47.00,45.63,46.25,4797700,24.54
+1998-11-10,45.88,46.69,45.69,46.31,7040800,24.57
+1998-11-09,45.44,45.44,43.81,45.31,4695000,24.04
+1998-11-06,45.06,45.88,44.88,45.19,5789700,23.98
+1998-11-05,44.25,45.38,43.63,45.31,4924900,24.04
+1998-11-04,44.13,44.81,43.75,44.50,5316900,23.61
+1998-11-03,45.00,45.06,43.13,43.19,5840800,22.92
+1998-11-02,43.88,45.06,43.75,44.88,5932600,23.81
+1998-10-30,42.75,43.56,42.19,43.56,6172500,23.11
+1998-10-29,42.00,42.63,41.69,42.50,3812400,22.55
+1998-10-28,40.94,42.69,40.56,42.19,4401000,22.38
+1998-10-27,42.88,43.50,40.63,40.88,8151400,21.69
+1998-10-26,42.63,43.25,41.31,41.75,6323500,22.15
+1998-10-23,43.69,43.69,42.38,42.69,3300100,22.65
+1998-10-22,42.75,43.94,42.25,43.69,4278300,23.18
+1998-10-21,43.50,44.00,43.00,43.38,4868700,23.02
+1998-10-20,44.44,44.94,42.63,42.63,9418200,22.62
+1998-10-19,42.88,44.13,42.63,44.13,8160900,23.41
+1998-10-16,42.75,43.75,41.38,42.25,12842500,22.42
+1998-10-15,38.00,42.75,37.88,41.38,8223600,21.95
+1998-10-14,37.13,39.13,37.06,38.75,5310700,20.56
+1998-10-13,37.63,37.81,37.00,37.75,4593100,20.03
+1998-10-12,38.25,38.25,37.13,37.13,6631300,19.70
+1998-10-09,34.19,36.38,33.06,36.25,8312100,19.23
+1998-10-08,34.13,34.88,31.62,34.13,20465400,18.11
+1998-10-07,37.00,37.75,35.19,36.00,5687400,19.10
+1998-10-06,36.50,37.75,35.63,36.88,8412900,19.57
+1998-10-05,34.50,35.63,33.00,35.13,11027700,18.64
+1998-10-02,36.50,37.25,34.81,35.63,17319300,18.90
+1998-10-01,38.00,39.38,35.63,36.13,18968200,19.17
+1998-09-30,41.13,41.19,38.75,39.50,10480000,20.96
+1998-09-29,43.00,43.19,41.06,41.38,6228900,21.95
+1998-09-28,43.31,44.38,42.00,42.38,4770900,22.49
+1998-09-25,41.50,43.00,41.13,43.00,4694500,22.81
+1998-09-24,43.50,44.00,41.50,42.50,8883700,22.55
+1998-09-23,42.56,44.63,41.88,44.56,10092600,23.64
+1998-09-22,41.19,42.25,40.19,42.06,5167000,22.32
+1998-09-21,39.13,41.44,39.00,40.63,6269700,21.56
+1998-09-18,41.00,41.38,40.06,40.38,6053100,21.42
+1998-09-17,40.06,41.50,40.00,41.38,5578800,21.95
+1998-09-16,41.50,42.75,41.31,42.38,4496400,22.49
+1998-09-15,41.13,42.00,40.81,41.38,4917300,21.95
+1998-09-14,41.00,41.25,40.25,40.38,6198100,21.42
+1998-09-11,38.75,40.63,38.56,40.25,5548600,21.36
+1998-09-10,39.88,40.38,38.69,39.44,5792100,20.93
+1998-09-09,41.75,42.13,40.56,41.00,4850100,21.75
+1998-09-08,41.94,41.94,40.00,41.69,8627500,22.12
+1998-09-04,39.00,39.38,37.06,38.31,7640100,20.33
+1998-09-03,38.13,39.63,37.38,38.69,12531300,20.53
+1998-09-02,42.44,42.50,39.19,39.63,9311500,21.03
+1998-09-01,38.50,42.63,35.25,41.25,16743300,21.89
+1998-08-31,42.69,42.75,35.81,38.13,14921100,20.21
+1998-08-28,44.88,45.25,42.13,42.44,6569700,22.50
+1998-08-27,45.00,45.75,43.00,44.94,8653200,23.82
+1998-08-26,44.94,45.94,44.63,45.63,6696100,24.19
+1998-08-25,45.00,45.63,44.81,45.38,6337900,24.06
+1998-08-24,44.00,44.19,43.38,44.00,3895600,23.33
+1998-08-21,42.63,43.06,42.25,42.88,6725400,22.73
+1998-08-20,43.31,44.38,43.19,43.25,5609200,22.93
+1998-08-19,45.50,45.50,43.50,43.81,6355900,23.23
+1998-08-18,44.25,44.81,43.75,44.81,7772500,23.76
+1998-08-17,41.63,44.00,41.50,42.81,6269400,22.70
+1998-08-14,44.00,44.38,41.56,42.00,5010400,22.27
+1998-08-13,43.88,44.31,43.50,43.56,5341300,23.09
+1998-08-12,42.50,43.88,42.25,43.50,5414100,23.06
+1998-08-11,41.63,42.00,40.75,41.81,7715500,22.17
+1998-08-10,44.00,44.25,42.81,43.06,6125400,22.83
+1998-08-07,42.81,44.13,42.56,44.00,7883100,23.33
+1998-08-06,40.31,42.19,40.19,42.00,6565600,22.27
+1998-08-05,40.50,40.75,38.75,40.63,8751400,21.54
+1998-08-04,42.50,42.50,39.50,40.00,10553100,21.21
+1998-08-03,41.56,42.38,40.88,40.94,6920800,21.70
+1998-07-31,43.50,43.50,41.75,41.88,6415500,22.20
+1998-07-30,42.63,43.44,42.13,42.25,6590200,22.40
+1998-07-29,43.50,44.19,42.13,42.31,6174900,22.43
+1998-07-28,43.75,44.50,42.88,43.38,6936700,23.00
+1998-07-27,44.13,45.25,42.88,43.88,7437100,23.26
+1998-07-24,43.50,45.56,42.00,45.25,11774100,23.99
+1998-07-23,45.56,45.63,44.50,45.19,6187200,23.96
+1998-07-22,46.06,46.44,45.13,46.19,4848000,24.49
+1998-07-21,47.38,47.50,45.75,46.00,4768000,24.39
+1998-07-20,47.38,47.63,47.00,47.13,3909300,24.99
+1998-07-17,47.56,47.63,47.00,47.00,4589100,24.92
+1998-07-16,47.19,47.44,46.50,47.31,6656100,25.08
+1998-07-15,49.00,49.00,47.00,47.19,9025600,25.02
+1998-07-14,48.25,48.88,48.19,48.69,5909100,25.81
+1998-07-13,48.13,48.38,47.25,47.75,6149500,25.31
+1998-07-10,47.06,48.50,46.00,48.50,8446500,25.71
+1998-07-09,48.00,48.00,46.19,47.00,12196000,24.92
+1998-07-08,47.00,47.88,46.69,47.88,8105200,25.38
+1998-07-07,47.13,47.25,46.19,46.19,10783800,24.49
+1998-07-06,44.88,46.19,43.88,46.19,11817100,24.49
+1998-07-02,85.37,86.06,84.81,85.87,5508600,22.76
+1998-07-01,83.25,85.44,83.25,85.00,6725700,22.53
+1998-06-30,84.62,84.94,83.00,83.06,6534600,22.02
+1998-06-29,85.06,85.44,83.94,84.62,5566500,22.43
+1998-06-26,84.75,85.87,84.31,84.94,3717600,22.52
+1998-06-25,85.75,86.00,84.62,84.87,5864400,22.50
+1998-06-24,85.00,85.37,84.25,84.94,6948000,22.52
+1998-06-23,85.87,86.56,84.19,84.87,10076100,22.50
+1998-06-22,82.62,85.19,82.62,84.12,6365700,22.30
+1998-06-19,83.81,84.25,81.00,82.12,7381800,21.77
+1998-06-18,82.56,84.44,82.50,84.12,6768900,22.30
+1998-06-17,80.00,82.94,80.00,82.31,7866300,21.82
+1998-06-16,79.69,80.12,78.95,79.69,5690400,21.12
+1998-06-15,80.00,80.31,78.69,78.75,4757100,20.87
+1998-06-12,81.75,83.06,80.37,81.12,4386900,21.50
+1998-06-11,83.12,83.25,81.00,81.94,7171500,21.72
+1998-06-10,80.69,82.44,80.56,82.37,6677700,21.83
+1998-06-09,80.44,81.19,79.81,80.75,5144100,21.40
+1998-06-08,79.19,80.75,79.00,80.50,8262300,21.32
+1998-06-05,77.62,79.00,77.12,78.94,5179200,20.91
+1998-06-04,76.75,77.56,76.06,77.31,5559600,20.48
+1998-06-03,77.81,77.87,76.81,77.00,7338900,20.40
+1998-06-02,79.06,79.06,77.56,77.69,10028700,20.58
+1998-06-01,79.50,79.56,78.37,79.06,8277900,20.94
+1998-05-29,77.37,78.94,77.37,78.56,9912600,20.81
+1998-05-28,75.44,78.00,74.37,77.00,17306400,20.40
+1998-05-27,72.75,74.81,72.62,74.25,10254900,19.67
+1998-05-26,75.62,76.37,74.31,74.50,5446800,19.73
+1998-05-22,74.56,74.87,74.00,74.37,3873300,19.70
+1998-05-21,73.00,76.19,72.37,74.56,7099800,19.75
+1998-05-20,73.00,73.87,72.19,72.87,5157600,19.30
+1998-05-19,71.94,73.62,71.87,73.00,8295000,19.34
+1998-05-18,71.37,71.75,69.75,70.12,4012200,18.57
+1998-05-15,72.19,72.94,70.87,70.94,5612700,18.79
+1998-05-14,70.81,72.37,70.25,71.94,4153500,19.06
+1998-05-13,70.62,71.19,70.25,71.06,4691100,18.82
+1998-05-12,69.56,70.19,69.12,70.00,4336800,18.54
+1998-05-11,69.94,70.62,69.50,69.69,4888800,18.46
+1998-05-08,68.00,69.00,68.00,68.87,4082700,18.24
+1998-05-07,69.31,69.44,67.69,67.87,5391900,17.98
+1998-05-06,70.62,71.00,68.62,69.37,4766100,18.37
+1998-05-05,70.50,70.94,69.75,70.69,3378300,18.72
+1998-05-04,69.25,70.56,69.06,70.44,3320700,18.66
+1998-05-01,70.62,70.62,69.12,69.37,4095000,18.37
+1998-04-30,68.50,69.94,68.12,69.69,7477800,18.46
+1998-04-29,67.00,67.37,66.12,67.31,4249200,17.83
+1998-04-28,68.00,68.12,66.50,66.75,7084500,17.68
+1998-04-27,67.50,67.62,65.56,66.75,7124700,17.68
+1998-04-24,70.50,70.62,68.12,68.62,4485000,18.18
+1998-04-23,70.25,71.00,70.00,70.25,2435100,18.61
+1998-04-22,71.19,71.50,70.44,70.94,2660700,18.79
+1998-04-21,70.50,71.44,70.12,71.12,4591200,18.84
+1998-04-20,70.12,70.62,69.50,70.62,4368000,18.71
+1998-04-17,71.00,71.00,70.06,70.37,4488000,18.64
+1998-04-16,72.00,72.00,70.94,70.94,2921400,18.79
+1998-04-15,72.00,72.50,71.50,72.25,2527200,19.14
+1998-04-14,71.00,72.69,70.69,72.25,6484200,19.14
+1998-04-13,71.00,71.19,70.19,70.81,4624800,18.76
+1998-04-09,69.00,70.87,68.87,70.81,4850100,18.76
+1998-04-08,69.00,69.37,67.94,68.19,6864300,18.06
+1998-04-07,69.44,69.94,68.69,68.87,5143200,18.24
+1998-04-06,71.50,71.50,69.44,70.14,10422900,18.58
+1998-04-03,69.12,70.50,69.06,69.69,11280300,18.46
+1998-04-02,69.50,70.00,68.75,69.00,7782300,18.28
+1998-04-01,67.44,69.62,67.37,69.50,9633600,18.41
+1998-03-31,68.00,68.50,66.44,67.62,12357900,17.91
+1998-03-30,66.25,66.75,65.62,66.12,3912600,17.51
+1998-03-27,67.75,67.75,65.44,66.25,5840100,17.55
+1998-03-26,65.50,67.56,65.19,67.12,9316800,17.78
+1998-03-25,66.50,66.75,64.44,65.37,9199500,17.32
+1998-03-24,68.00,68.00,66.12,66.37,5374800,17.58
+1998-03-23,68.12,68.19,66.69,66.69,4802700,17.66
+1998-03-20,68.25,69.44,68.00,68.75,4380300,18.21
+1998-03-19,68.62,68.62,67.75,68.06,3173700,18.03
+1998-03-18,69.25,69.50,67.75,68.37,4917600,18.11
+1998-03-17,69.94,70.44,69.25,69.50,4617000,18.41
+1998-03-16,69.37,69.62,68.62,69.50,3664800,18.41
+1998-03-13,69.44,69.87,68.94,69.25,6036000,18.34
+1998-03-12,69.50,69.87,68.56,69.50,11112600,18.41
+1998-03-11,68.44,69.87,68.25,69.50,7225800,18.41
+1998-03-10,67.37,68.25,67.00,67.94,7468200,18.00
+1998-03-09,65.94,66.69,65.31,66.37,4437000,17.58
+1998-03-06,64.44,66.00,64.44,66.00,6800100,17.48
+1998-03-05,64.00,65.12,63.44,64.31,5025000,17.03
+1998-03-04,64.00,64.50,63.75,64.44,3950700,17.07
+1998-03-03,63.56,64.69,63.56,64.37,5668500,17.05
+1998-03-02,63.63,65.06,63.63,64.62,6788700,17.10
+1998-02-27,65.12,65.25,63.25,63.88,7974900,16.91
+1998-02-26,65.50,66.50,65.12,65.31,7208700,17.29
+1998-02-25,65.75,67.12,65.00,66.56,9941400,17.62
+1998-02-24,67.00,67.31,65.12,65.12,11676900,17.24
+1998-02-23,67.25,68.81,67.25,68.56,8059500,18.15
+1998-02-20,67.06,67.12,66.37,67.00,4476600,17.73
+1998-02-19,67.00,67.12,66.56,67.12,4454100,17.76
+1998-02-18,66.75,67.00,66.56,66.87,4956000,17.70
+1998-02-17,66.37,67.12,66.31,66.75,6400800,17.67
+1998-02-13,64.75,65.69,64.69,65.50,3317400,17.34
+1998-02-12,63.88,65.25,63.06,65.12,4116900,17.24
+1998-02-11,63.88,64.00,63.31,63.94,5137200,16.92
+1998-02-10,63.31,64.00,63.06,64.00,2555700,16.94
+1998-02-09,63.00,63.44,62.81,63.06,4116600,16.69
+1998-02-06,63.19,63.88,63.00,63.63,4665300,16.84
+1998-02-05,63.00,63.38,62.38,63.06,5752800,16.69
+1998-02-04,62.63,63.06,62.25,63.00,3787200,16.67
+1998-02-03,61.63,63.06,61.44,62.75,4578900,16.61
+1998-02-02,61.50,62.38,61.25,61.81,4069800,16.36
+1998-01-30,60.69,61.31,60.13,60.50,2681100,16.01
+1998-01-29,60.63,61.63,60.38,60.56,4806900,16.03
+1998-01-28,60.75,61.19,60.38,60.56,5980800,16.03
+1998-01-27,58.69,60.69,58.63,60.31,5146200,15.96
+1998-01-26,60.13,60.13,58.56,58.81,3712500,15.57
+1998-01-23,59.25,60.25,59.13,59.88,5545800,15.85
+1998-01-22,59.88,60.13,59.38,59.50,3585000,15.75
+1998-01-21,60.69,60.81,59.81,60.69,3760500,16.06
+1998-01-20,59.63,61.00,59.06,60.75,4904700,16.08
+1998-01-16,59.63,59.88,59.13,59.31,3624300,15.70
+1998-01-15,59.44,59.88,58.44,59.31,3544800,15.70
+1998-01-14,59.00,59.75,58.88,59.69,4104600,15.80
+1998-01-13,58.63,59.19,58.13,59.13,4986600,15.65
+1998-01-12,55.31,58.13,55.31,58.13,5052300,15.39
+1998-01-09,58.13,58.13,56.00,56.38,4168200,14.92
+1998-01-08,59.69,59.69,58.38,58.44,4797900,15.47
+1998-01-07,58.00,59.13,57.69,58.69,5411400,15.53
+1998-01-06,57.13,58.06,57.13,58.06,3665700,15.37
+1998-01-05,58.69,58.88,57.56,57.69,4658400,15.27
+1998-01-02,59.00,59.13,57.13,58.50,3489300,15.48
+1997-12-31,56.88,58.94,56.69,58.88,5643900,15.58
+1997-12-30,55.38,56.94,54.88,56.94,5320800,15.07
+1997-12-29,54.50,54.75,52.94,54.38,6349500,14.39
+1997-12-26,54.44,54.81,54.06,54.25,1081800,14.36
+1997-12-24,55.63,55.63,54.06,54.44,3026400,14.41
+1997-12-23,56.00,56.31,55.50,55.50,3522900,14.69
+1997-12-22,56.75,57.00,55.88,55.88,2696400,14.79
+1997-12-19,55.75,56.75,55.31,56.50,8848800,14.95
+1997-12-18,58.75,58.75,57.25,57.69,4006200,15.27
+1997-12-17,58.81,59.38,58.00,58.06,4071600,15.37
+1997-12-16,59.13,59.75,58.81,58.81,5701200,15.57
+1997-12-15,59.75,59.88,58.63,58.69,4491300,15.53
+1997-12-12,59.94,59.94,58.88,59.75,5023500,15.81
+1997-12-11,58.94,59.69,58.63,59.19,7337700,15.67
+1997-12-10,59.31,59.56,58.50,58.88,3324000,15.58
+1997-12-09,59.38,59.94,59.13,59.31,2741700,15.70
+1997-12-08,60.25,60.25,59.31,59.94,4665300,15.86
+1997-12-05,58.50,60.25,58.38,59.81,3949800,15.83
+1997-12-04,60.13,60.50,58.88,59.00,5680500,15.62
+1997-12-03,59.25,59.88,58.56,59.88,5250000,15.85
+1997-12-02,59.00,59.31,58.56,58.75,5034300,15.55
+1997-12-01,56.81,58.75,56.69,58.50,6206400,15.47
+1997-11-28,56.06,57.00,55.94,56.06,1691400,14.82
+1997-11-26,57.38,57.50,55.81,55.81,3276000,14.76
+1997-11-25,56.56,56.88,56.00,56.50,3283800,14.94
+1997-11-24,57.00,57.19,56.00,56.38,3514200,14.91
+1997-11-21,57.13,57.38,56.31,57.25,4524300,15.14
+1997-11-20,56.75,57.06,56.25,56.69,7750800,14.99
+1997-11-19,56.13,57.00,56.00,56.63,5751300,14.98
+1997-11-18,57.00,57.38,56.25,56.31,4791000,14.89
+1997-11-17,56.94,58.00,56.75,57.88,5415300,15.31
+1997-11-14,54.50,56.81,54.44,56.25,5085000,14.88
+1997-11-13,54.63,55.00,53.63,54.50,4852200,14.41
+1997-11-12,55.00,55.63,54.25,54.44,6325200,14.40
+1997-11-11,55.69,55.88,55.25,55.44,3830400,14.66
+1997-11-10,56.50,56.81,55.69,55.69,4838100,14.73
+1997-11-07,56.13,56.88,56.00,56.88,4600200,15.04
+1997-11-06,57.44,58.06,56.94,57.25,4925700,15.14
+1997-11-05,57.00,57.50,56.81,57.38,4105500,15.17
+1997-11-04,57.75,57.81,56.75,57.38,7467900,15.17
+1997-11-03,57.50,57.50,56.31,57.50,7838700,15.21
+1997-10-31,55.00,56.00,54.38,55.75,6741300,14.74
+1997-10-30,53.50,55.25,53.13,54.25,7414500,14.35
+1997-10-29,53.88,54.38,53.38,54.38,8438700,14.38
+1997-10-28,51.50,53.75,50.19,53.31,12688800,14.10
+1997-10-27,54.00,54.63,51.00,51.00,7981200,13.49
+1997-10-24,55.50,55.63,54.69,54.94,5215200,14.53
+1997-10-23,54.88,55.69,54.63,55.00,5985300,14.54
+1997-10-22,56.00,56.63,55.63,56.06,6000600,14.82
+1997-10-21,54.88,56.00,54.69,55.75,5613600,14.74
+1997-10-20,55.06,55.13,54.13,54.50,3048300,14.41
+1997-10-17,55.94,56.38,53.75,55.06,6903300,14.56
+1997-10-16,56.00,56.50,55.56,56.00,5712900,14.81
+1997-10-15,55.38,55.75,55.06,55.31,2907000,14.63
+1997-10-14,54.94,55.75,54.69,55.44,7633200,14.66
+1997-10-13,54.94,54.94,54.25,54.69,5519100,14.46
+1997-10-10,53.81,54.94,53.50,54.50,5667900,14.41
+1997-10-09,52.00,54.19,52.00,54.06,6018900,14.30
+1997-10-08,52.50,52.81,52.13,52.75,4295400,13.95
+1997-10-07,52.75,53.13,52.50,52.56,4741200,13.90
+1997-10-06,53.00,53.13,52.63,52.94,3486900,14.00
+1997-10-03,53.13,53.44,52.00,52.63,5730900,13.92
+1997-10-02,53.13,53.19,52.56,52.94,3476700,14.00
+1997-10-01,52.56,53.25,52.56,53.13,5745900,14.05
+1997-09-30,52.56,52.94,52.06,52.13,6344400,13.79
+1997-09-29,52.00,52.94,52.00,52.56,4797900,13.90
+1997-09-26,52.63,53.44,52.56,52.81,6495300,13.97
+1997-09-25,53.00,53.25,52.44,52.44,3854400,13.87
+1997-09-24,52.69,53.88,52.38,53.00,5340000,14.02
+1997-09-23,53.50,53.56,52.44,52.75,4106100,13.95
+1997-09-22,53.75,53.81,52.88,53.59,6478500,14.17
+1997-09-19,53.63,53.81,53.13,53.75,4301700,14.21
+1997-09-18,53.94,54.38,53.63,53.63,4937700,14.18
+1997-09-17,53.31,53.94,53.25,53.69,3923700,14.20
+1997-09-16,52.88,53.50,52.19,53.44,9136500,14.13
+1997-09-15,50.81,52.13,50.81,51.94,6677700,13.74
+1997-09-12,50.88,51.94,50.19,50.75,5996100,13.42
+1997-09-11,49.94,51.25,49.50,50.81,6331800,13.44
+1997-09-10,50.13,50.31,49.75,49.75,5656200,13.16
+1997-09-09,50.25,50.44,49.94,50.13,6635100,13.26
+1997-09-08,50.50,50.63,50.13,50.25,4803000,13.28
+1997-09-05,50.50,50.63,50.00,50.25,4684800,13.28
+1997-09-04,50.38,50.63,49.81,50.50,8359200,13.34
+1997-09-03,50.19,50.94,49.63,50.50,14181600,13.34
+1997-09-02,47.44,48.75,47.38,48.63,4018200,12.85
+1997-08-29,47.50,47.69,47.06,47.19,4555500,12.47
+1997-08-28,48.00,48.38,47.25,47.69,4661400,12.60
+1997-08-27,48.50,48.50,47.50,48.25,4234200,12.75
+1997-08-26,48.94,49.19,48.00,48.38,3150600,12.78
+1997-08-25,49.00,49.75,48.88,49.25,2658600,13.01
+1997-08-22,48.63,49.19,48.19,49.00,3882000,12.94
+1997-08-21,50.56,50.56,49.50,49.69,4700100,13.13
+1997-08-20,49.25,50.63,49.06,50.63,10068900,13.38
+1997-08-19,49.00,49.44,48.50,49.44,6684900,13.06
+1997-08-18,47.75,48.69,47.06,48.00,6767400,12.68
+1997-08-15,47.63,48.19,47.56,47.63,3852600,12.58
+1997-08-14,49.13,49.13,48.31,48.56,5082000,12.83
+1997-08-13,49.50,49.56,48.63,49.00,5752800,12.94
+1997-08-12,49.25,49.81,49.00,49.06,4244700,12.96
+1997-08-11,48.56,49.25,48.56,49.25,5817000,13.01
+1997-08-08,49.25,49.94,47.25,48.50,6626400,12.81
+1997-08-07,50.19,50.38,50.00,50.13,3984600,13.24
+1997-08-06,50.13,50.31,49.63,50.00,3284400,13.21
+1997-08-05,49.38,50.25,49.31,50.13,4446600,13.24
+1997-08-04,48.94,50.00,48.81,49.63,4482300,13.11
+1997-08-01,49.88,50.00,48.50,49.19,7388700,13.00
+1997-07-31,49.56,49.94,49.25,49.81,7159800,13.16
+1997-07-30,48.44,49.00,48.06,49.00,3977400,12.94
+1997-07-29,47.75,48.94,47.56,48.38,5755200,12.78
+1997-07-28,47.50,47.94,47.50,47.88,3559800,12.65
+1997-07-25,47.44,47.75,47.00,47.44,4936800,12.53
+1997-07-24,47.00,47.63,46.31,47.50,6554400,12.55
+1997-07-23,48.00,48.00,46.38,46.63,4559400,12.32
+1997-07-22,46.13,47.25,45.88,47.19,5906100,12.47
+1997-07-21,46.38,46.50,46.00,46.13,3144300,12.19
+1997-07-18,46.81,46.81,45.75,46.63,6501300,12.32
+1997-07-17,47.00,47.38,46.63,47.06,5577600,12.43
+1997-07-16,46.50,47.50,45.94,47.19,6804000,12.47
+1997-07-15,46.00,46.13,45.63,46.13,5607300,12.19
+1997-07-14,45.50,45.88,45.25,45.75,5108100,12.09
+1997-07-11,44.50,45.25,44.44,44.88,5337600,11.86
+1997-07-10,44.75,44.88,43.81,44.50,7968600,11.76
+1997-07-09,45.38,45.94,44.13,44.50,7241400,11.76
+1997-07-08,46.50,47.00,45.38,45.75,5406000,12.09
+1997-07-07,46.25,46.75,45.88,46.25,4141500,12.22
+1997-07-03,68.25,69.25,68.25,69.12,4300200,12.17
+1997-07-02,68.94,69.00,67.87,67.87,5676300,11.95
+1997-07-01,69.00,69.12,68.62,68.87,4716300,12.13
+1997-06-30,68.50,69.50,68.12,69.00,8268300,12.15
+1997-06-27,68.37,68.75,68.06,68.37,4057200,12.04
+1997-06-26,68.81,69.37,67.37,67.75,6164100,11.93
+1997-06-25,69.75,69.81,68.62,68.94,5258700,12.14
+1997-06-24,68.37,70.00,68.25,69.81,8168400,12.30
+1997-06-23,69.12,69.12,68.25,68.25,6543000,12.02
+1997-06-20,69.25,69.25,68.37,69.12,5301300,12.17
+1997-06-19,68.00,69.25,67.87,69.25,6063600,12.20
+1997-06-18,67.75,67.87,67.12,67.37,8116500,11.87
+1997-06-17,66.75,68.50,66.50,68.50,6487500,12.06
+1997-06-16,67.37,67.75,66.50,66.50,4407600,11.71
+1997-06-13,67.87,68.50,67.37,67.62,5811300,11.91
+1997-06-12,67.37,67.75,67.12,67.75,7304700,11.93
+1997-06-11,66.12,66.87,65.75,66.62,5661900,11.73
+1997-06-10,65.25,66.12,64.62,66.12,5583600,11.65
+1997-06-09,64.87,65.50,64.87,65.37,5250000,11.50
+1997-06-06,64.87,66.50,64.75,65.37,11239200,11.50
+1997-06-05,63.25,64.62,63.25,64.50,10196400,11.35
+1997-06-04,62.50,63.25,62.13,63.25,4084500,11.13
+1997-06-03,62.50,63.00,62.38,62.75,6544800,11.04
+1997-06-02,63.00,63.00,62.38,62.88,4398600,11.06
+1997-05-30,62.63,63.25,62.25,63.13,7105800,11.11
+1997-05-29,61.63,63.63,61.63,63.13,10994400,11.11
+1997-05-28,60.75,61.75,60.38,61.75,11479800,10.86
+1997-05-27,61.00,61.00,60.13,60.75,8203500,10.69
+1997-05-23,61.50,61.63,60.38,61.00,7686300,10.73
+1997-05-22,60.88,61.75,60.88,61.25,9601200,10.78
+1997-05-21,61.25,61.75,60.63,60.88,11644500,10.71
+1997-05-20,60.50,61.25,60.25,60.75,19209600,10.69
+1997-05-19,59.75,59.94,59.00,59.75,4046400,10.51
+1997-05-16,58.88,60.00,58.88,59.63,9153900,10.49
+1997-05-15,58.00,58.88,57.75,58.75,3458100,10.34
+1997-05-14,59.25,59.75,58.25,58.38,4600200,10.27
+1997-05-13,58.63,59.50,57.88,59.25,4275300,10.42
+1997-05-12,58.25,58.63,57.88,58.63,3451500,10.31
+1997-05-09,58.00,58.25,57.38,58.13,4142100,10.23
+1997-05-08,58.00,58.50,57.50,57.50,10232100,10.12
+1997-05-07,59.38,60.63,58.88,59.00,10234800,10.38
+1997-05-06,59.13,60.00,59.00,59.38,7953300,10.45
+1997-05-05,57.63,59.25,57.38,59.13,7813800,10.40
+1997-05-02,57.13,58.25,57.00,57.50,11986200,10.12
+1997-05-01,58.00,58.00,57.00,57.38,6061500,10.09
+1997-04-30,57.25,58.38,57.13,58.00,6540300,10.20
+1997-04-29,57.50,58.00,57.13,57.25,5320200,10.07
+1997-04-28,56.13,57.13,56.13,56.75,2775000,9.98
+1997-04-25,57.00,57.13,56.13,56.38,3173700,9.92
+1997-04-24,57.88,58.00,56.88,57.25,9823500,10.07
+1997-04-23,57.00,57.88,57.00,57.63,5622300,10.14
+1997-04-22,56.63,57.63,56.00,57.13,5808000,10.05
+1997-04-21,57.00,57.50,56.50,56.75,3424500,9.98
+1997-04-18,56.88,57.38,56.63,57.13,3194100,10.05
+1997-04-17,57.00,57.50,56.63,56.88,5451300,10.01
+1997-04-16,56.25,57.13,56.13,57.00,4031400,10.03
+1997-04-15,56.38,57.00,56.38,56.75,5885400,9.98
+1997-04-14,54.75,56.00,54.63,56.00,4890600,9.85
+1997-04-11,56.25,56.50,54.63,54.63,4568400,9.61
+1997-04-10,56.88,57.13,56.25,56.88,3741600,10.01
+1997-04-09,56.88,57.25,56.38,56.88,7797900,10.01
+1997-04-08,55.75,56.13,55.13,55.88,4263300,9.83
+1997-04-07,55.25,55.75,54.88,55.75,4480500,9.81
+1997-04-04,52.75,54.63,52.63,54.63,5238000,9.61
+1997-04-03,53.25,53.50,52.38,52.88,7277700,9.30
+1997-04-02,53.38,54.25,52.75,53.13,8976900,9.35
+1997-04-01,52.75,53.75,52.75,53.25,7233600,9.37
+1997-03-31,54.63,55.25,53.25,53.50,7411800,9.41
+1997-03-27,55.63,56.00,54.38,54.38,9031800,9.57
+1997-03-26,56.00,56.75,55.13,55.75,9129600,9.81
+1997-03-25,57.88,57.88,56.13,56.25,7936200,9.90
+1997-03-24,57.63,58.00,57.13,57.88,3794700,10.18
+1997-03-21,58.13,58.13,57.38,57.50,5601000,10.12
+1997-03-20,58.00,58.00,57.13,57.63,6432300,10.14
+1997-03-19,58.25,58.63,57.38,57.88,6233700,10.18
+1997-03-18,58.13,58.63,57.75,58.38,8888700,10.27
+1997-03-17,58.13,58.13,57.00,57.75,6259500,10.16
+1997-03-14,58.00,58.13,57.13,58.13,8948700,10.23
+1997-03-13,56.38,57.38,56.13,57.00,8323200,10.03
+1997-03-12,55.88,56.50,55.75,56.38,3685500,9.92
+1997-03-11,56.25,56.50,55.63,56.25,5055600,9.90
+1997-03-10,56.75,56.75,56.38,56.63,3059400,9.95
+1997-03-07,56.50,56.75,56.25,56.63,6262200,9.95
+1997-03-06,56.88,56.88,56.13,56.50,7613100,9.93
+1997-03-05,55.63,56.13,55.00,55.88,6465000,9.82
+1997-03-04,55.75,56.00,55.13,55.25,7098300,9.71
+1997-03-03,54.13,56.00,54.13,55.75,6213900,9.80
+1997-02-28,55.25,55.88,54.50,54.63,6609900,9.60
+1997-02-27,56.88,56.88,55.25,55.38,11097900,9.73
+1997-02-26,55.38,56.50,54.50,56.00,22858500,9.84
+1997-02-25,54.00,55.63,53.50,55.13,39573900,9.69
+1997-02-24,51.50,52.25,51.13,52.25,9524100,9.18
+1997-02-21,50.50,51.50,50.25,51.00,9213600,8.96
+1997-02-20,50.75,50.88,50.00,50.50,7717500,8.87
+1997-02-19,51.25,51.50,50.50,51.00,12837600,8.96
+1997-02-18,51.88,52.00,51.25,51.38,7375800,9.03
+1997-02-14,52.00,52.25,51.13,51.25,5404500,9.01
+1997-02-13,51.38,52.00,50.88,52.00,10914300,9.14
+1997-02-12,51.50,51.50,50.25,51.50,8904600,9.05
+1997-02-11,52.25,52.50,51.13,51.63,12306900,9.07
+1997-02-10,52.75,53.38,52.50,52.88,8917500,9.29
+1997-02-07,52.50,52.75,51.63,52.75,14265900,9.27
+1997-02-06,51.25,51.63,50.88,51.00,8929200,8.96
+1997-02-05,50.13,51.63,50.00,50.25,18170100,8.83
+1997-02-04,50.13,50.38,49.88,50.00,10887600,8.79
+1997-02-03,49.75,50.50,49.50,50.25,14645100,8.83
+1997-01-31,50.00,50.63,49.38,49.50,16121700,8.70
+1997-01-30,48.63,49.75,48.38,49.63,9546300,8.72
+1997-01-29,48.25,48.75,48.13,48.50,6729600,8.52
+1997-01-28,49.00,49.00,47.88,48.25,12576000,8.48
+1997-01-27,48.75,49.13,47.75,48.00,13092300,8.44
+1997-01-24,50.00,50.00,48.38,48.88,22484700,8.59
+1997-01-23,51.75,51.75,50.13,50.13,8888700,8.81
+1997-01-22,52.38,52.38,51.25,51.25,8553600,9.01
+1997-01-21,52.63,53.38,51.75,52.13,8390700,9.16
+1997-01-20,51.25,53.13,51.13,53.13,9609600,9.34
+1997-01-17,50.75,51.25,50.25,50.88,10371600,8.94
+1997-01-16,50.50,50.88,49.88,50.00,9581700,8.79
+1997-01-15,51.00,51.13,50.25,50.25,7531500,8.83
+1997-01-14,51.00,51.38,50.88,51.25,4694400,9.01
+1997-01-13,51.25,51.25,50.50,51.00,5056200,8.96
+1997-01-10,50.38,51.13,50.00,51.13,7784100,8.99
+1997-01-09,51.25,51.63,50.75,50.88,5883300,8.94
+1997-01-08,52.00,52.00,50.88,51.25,15584700,9.01
+1997-01-07,50.00,51.38,49.63,51.38,12679200,9.03
+1997-01-06,49.88,50.50,49.88,50.25,10133400,8.83
+1997-01-03,49.50,50.25,49.38,49.75,7190100,8.74
+1997-01-02,50.25,50.38,48.88,49.13,6869100,8.63
+1996-12-31,51.00,51.13,50.13,50.13,4994100,8.81
+1996-12-30,51.88,52.00,51.13,51.25,3654300,9.01
+1996-12-27,51.00,51.63,50.50,51.50,2838900,9.05
+1996-12-26,51.38,51.75,50.50,50.88,4099800,8.94
+1996-12-24,51.25,51.38,50.63,51.13,1766700,8.99
+1996-12-23,51.75,51.75,50.75,51.00,3458100,8.96
+1996-12-20,52.25,52.25,51.00,52.00,11123100,9.14
+1996-12-19,50.63,51.00,50.25,50.75,6379200,8.92
+1996-12-18,50.13,50.88,49.63,50.13,8948700,8.81
+1996-12-17,48.63,50.00,48.63,50.00,15609000,8.79
+1996-12-16,50.00,50.13,48.25,48.50,12047400,8.52
+1996-12-13,49.63,50.50,49.63,49.88,9977700,8.77
+1996-12-12,51.50,51.50,49.63,49.75,12677700,8.74
+1996-12-11,52.00,52.50,51.38,51.50,6233700,9.05
+1996-12-10,53.25,53.63,52.38,52.38,6294000,9.20
+1996-12-09,52.25,53.00,52.00,53.00,5276700,9.31
+1996-12-06,50.75,52.50,50.13,52.13,8634900,9.16
+1996-12-05,52.13,52.50,51.00,51.63,7823100,9.07
+1996-12-04,52.00,52.50,51.75,52.38,5222100,9.20
+1996-12-03,53.25,53.63,52.50,52.63,6164100,9.25
+1996-12-02,52.75,52.88,52.00,52.88,7881300,9.28
+1996-11-29,51.75,52.25,51.63,52.13,1721700,9.15
+1996-11-27,52.75,53.38,51.63,51.75,4264500,9.08
+1996-11-26,53.00,53.25,52.38,53.00,7876200,9.30
+1996-11-25,50.88,52.75,50.88,51.88,12675900,9.11
+1996-11-22,52.25,52.38,50.75,51.00,13963500,8.95
+1996-11-21,51.25,52.75,51.25,52.25,14016900,9.17
+1996-11-20,52.38,52.63,51.13,51.25,12396900,9.00
+1996-11-19,52.88,52.88,52.13,52.25,6793200,9.17
+1996-11-18,53.25,53.50,52.13,52.88,7441500,9.28
+1996-11-15,54.00,54.00,53.00,53.13,9160200,9.33
+1996-11-14,53.50,54.00,53.25,53.25,8071500,9.35
+1996-11-13,53.63,54.00,52.50,54.00,13030200,9.48
+1996-11-12,56.50,56.50,53.00,53.38,22914000,9.37
+1996-11-11,56.88,56.88,55.88,56.75,4057500,9.96
+1996-11-08,54.50,57.25,54.50,56.88,9346500,9.98
+1996-11-07,54.88,55.25,52.88,54.50,10858500,9.57
+1996-11-06,54.38,55.25,54.13,55.00,4858200,9.65
+1996-11-05,53.75,54.38,53.63,54.38,5772900,9.55
+1996-11-04,53.50,54.00,53.38,53.50,3872100,9.39
+1996-11-01,54.75,54.88,53.63,53.75,4381200,9.43
+1996-10-31,53.00,54.88,52.88,54.88,7985100,9.63
+1996-10-30,55.00,55.00,52.75,52.75,9774900,9.26
+1996-10-29,53.88,55.00,53.38,55.00,7123500,9.65
+1996-10-28,55.13,55.50,53.75,54.00,7226100,9.48
+1996-10-25,56.13,56.38,55.13,55.25,4149300,9.70
+1996-10-24,56.25,56.88,55.88,56.38,3792600,9.90
+1996-10-23,56.88,57.00,56.00,56.25,3974700,9.87
+1996-10-22,57.88,58.13,57.25,57.38,3567600,10.07
+1996-10-21,57.63,57.88,57.25,57.75,3141000,10.14
+1996-10-18,57.25,57.63,57.00,57.63,3280800,10.12
+1996-10-17,57.38,57.88,56.38,57.13,3406500,10.03
+1996-10-16,56.88,56.88,56.25,56.88,3228600,9.98
+1996-10-15,58.00,58.38,56.38,56.75,3918600,9.96
+1996-10-14,57.88,58.50,57.88,58.00,1690200,10.18
+1996-10-11,58.00,58.13,57.38,57.88,2974500,10.16
+1996-10-10,56.63,57.88,56.38,57.63,6682800,10.12
+1996-10-09,58.13,58.38,56.63,56.88,5481300,9.98
+1996-10-08,58.25,58.50,57.88,57.88,4260900,10.16
+1996-10-07,58.88,59.25,58.25,58.50,3036000,10.27
+1996-10-04,58.50,59.50,58.50,59.00,5974500,10.36
+1996-10-03,58.25,58.38,58.00,58.38,4389300,10.25
+1996-10-02,58.50,59.00,57.75,58.38,6671100,10.25
+1996-10-01,57.38,58.38,57.00,58.25,10060500,10.22
+1996-09-30,56.38,57.00,56.25,56.88,6149700,9.98
+1996-09-27,56.38,56.50,56.00,56.38,7625100,9.90
+1996-09-26,55.88,57.25,55.63,56.63,6974400,9.94
+1996-09-25,56.75,56.75,55.38,56.13,5793300,9.85
+1996-09-24,57.00,57.25,56.25,56.63,3282600,9.94
+1996-09-23,57.13,57.25,56.38,57.00,2523900,10.01
+1996-09-20,57.00,57.50,56.88,57.38,4202100,10.07
+1996-09-19,56.25,57.63,55.75,57.00,4152000,10.01
+1996-09-18,57.13,57.38,56.13,56.25,3311400,9.87
+1996-09-17,58.50,58.75,57.13,57.13,6004800,10.03
+1996-09-16,57.25,59.25,57.13,58.25,11140500,10.22
+1996-09-13,56.13,57.13,56.13,56.50,8434200,9.92
+1996-09-12,55.13,56.13,54.75,55.88,5615100,9.81
+1996-09-11,54.50,55.13,54.25,55.13,3411300,9.68
+1996-09-10,55.13,55.25,54.50,54.75,3190500,9.61
+1996-09-09,54.50,55.13,54.38,55.00,3503700,9.64
+1996-09-06,53.00,54.75,53.00,54.25,3410400,9.51
+1996-09-05,53.50,53.88,52.88,53.13,4141200,9.32
+1996-09-04,52.88,53.75,52.88,53.50,4416600,9.38
+1996-09-03,52.00,53.13,51.88,52.88,3717000,9.27
+1996-08-30,54.00,54.00,52.75,53.13,3803400,9.32
+1996-08-29,55.00,55.13,53.88,54.13,6023700,9.49
+1996-08-28,54.25,55.13,54.13,55.00,5456100,9.64
+1996-08-27,54.13,54.25,53.75,54.13,3008700,9.49
+1996-08-26,53.88,54.50,53.63,53.88,3420000,9.45
+1996-08-23,54.13,54.13,53.50,53.75,2019600,9.42
+1996-08-22,53.75,54.38,53.75,54.13,5374800,9.49
+1996-08-21,53.00,53.63,52.63,53.63,3136800,9.40
+1996-08-20,53.38,53.38,52.88,52.88,2322900,9.27
+1996-08-19,53.00,53.38,52.63,53.38,3303900,9.36
+1996-08-16,52.88,53.88,52.63,52.75,6375000,9.25
+1996-08-15,53.50,53.63,52.75,52.75,4743900,9.25
+1996-08-14,54.00,54.88,53.25,53.88,9849600,9.45
+1996-08-13,55.38,55.88,54.00,54.88,8237700,9.62
+1996-08-12,54.50,55.63,54.38,55.38,5458500,9.71
+1996-08-09,53.88,54.88,53.38,54.63,5474700,9.58
+1996-08-08,52.88,53.75,52.25,53.63,4320900,9.40
+1996-08-07,52.63,53.25,52.50,53.00,5161500,9.29
+1996-08-06,52.13,53.00,52.00,52.38,3719700,9.18
+1996-08-05,53.50,53.75,52.38,52.50,2473200,9.21
+1996-08-02,53.00,54.50,52.88,53.75,6519000,9.42
+1996-08-01,50.50,52.00,50.25,51.88,4996200,9.10
+1996-07-31,51.25,51.63,50.38,50.38,4645800,8.83
+1996-07-30,51.63,51.88,51.00,51.50,2552400,9.03
+1996-07-29,50.50,52.63,50.38,51.63,4623300,9.05
+1996-07-26,50.00,50.63,49.75,50.50,3238200,8.85
+1996-07-25,50.38,50.63,49.63,49.63,3730500,8.70
+1996-07-24,48.25,50.38,48.25,50.00,8436900,8.77
+1996-07-23,51.75,52.25,50.25,50.38,5088000,8.83
+1996-07-22,51.50,52.50,50.75,52.38,3978300,9.18
+1996-07-19,53.63,53.63,52.56,52.63,7318200,9.23
+1996-07-18,52.25,53.50,51.25,53.38,6797700,9.36
+1996-07-17,51.00,52.38,50.13,51.88,6978600,9.10
+1996-07-16,48.88,50.00,48.00,49.75,13343700,8.72
+1996-07-15,51.13,51.25,48.38,49.00,7162200,8.59
+1996-07-12,50.25,51.00,49.63,50.88,7968900,8.92
+1996-07-11,52.63,52.63,49.75,50.25,8745600,8.81
+1996-07-10,52.63,52.63,51.38,52.00,6192000,9.12
+1996-07-09,52.00,53.25,51.50,52.50,9175500,9.21
+1996-07-08,53.75,53.75,51.00,51.75,14265300,9.07
+1996-07-05,53.75,54.38,53.63,54.13,3195300,9.49
+1996-07-03,53.88,55.50,53.75,55.38,5975100,9.71
+1996-07-02,54.25,54.44,53.75,54.00,5322000,9.47
+1996-07-01,54.13,54.38,53.50,54.25,4557000,9.51
+1996-06-28,54.88,54.88,53.75,54.00,5349900,9.47
+1996-06-27,52.50,54.88,52.13,54.88,8827200,9.62
+1996-06-26,55.13,55.25,52.75,52.75,6332700,9.25
+1996-06-25,54.75,55.38,54.63,55.13,5430900,9.67
+1996-06-24,55.13,55.63,54.50,54.75,3523500,9.60
+1996-06-21,53.63,55.25,53.38,54.75,7465500,9.60
+1996-06-20,53.25,53.50,52.75,53.38,3550500,9.36
+1996-06-19,53.00,53.88,53.00,53.13,5311200,9.32
+1996-06-18,53.88,54.13,52.88,53.00,3290700,9.29
+1996-06-17,54.25,54.63,54.00,54.13,2922300,9.49
+1996-06-14,54.38,54.88,54.13,54.25,3330300,9.51
+1996-06-13,55.25,55.88,54.38,54.63,5166000,9.58
+1996-06-12,56.50,56.63,54.88,55.25,4382400,9.69
+1996-06-11,56.13,57.13,55.63,56.75,9389700,9.95
+1996-06-10,54.63,56.00,54.13,56.00,5232000,9.82
+1996-06-07,53.50,54.75,53.13,54.50,6818400,9.56
+1996-06-06,57.00,57.00,55.00,55.00,7301700,9.63
+1996-06-05,55.00,56.38,53.75,55.88,10741500,9.79
+1996-06-04,53.38,55.00,53.38,54.75,15159000,9.59
+1996-06-03,50.88,52.00,50.50,52.00,3423900,9.11
+1996-05-31,51.88,51.88,50.38,51.13,5694600,8.96
+1996-05-30,50.00,52.13,49.63,51.75,6059700,9.06
+1996-05-29,51.25,51.50,50.38,50.63,4587300,8.87
+1996-05-28,52.13,52.25,50.88,51.50,3219600,9.02
+1996-05-24,51.63,52.13,51.63,51.88,3809100,9.09
+1996-05-23,51.88,52.63,51.63,51.88,5615100,9.09
+1996-05-22,52.38,52.75,52.25,52.38,5073300,9.17
+1996-05-21,53.00,53.13,52.50,52.75,4786500,9.24
+1996-05-20,51.63,53.25,51.63,53.25,4572000,9.33
+1996-05-17,52.63,53.00,51.75,51.88,6705000,9.09
+1996-05-16,51.13,53.00,50.88,52.38,10875900,9.17
+1996-05-15,53.00,53.13,51.25,51.38,9742500,9.00
+1996-05-14,52.00,53.63,51.75,53.13,23334600,9.31
+1996-05-13,49.75,52.13,49.63,52.13,19652700,9.13
+1996-05-10,48.25,49.50,48.13,49.50,13252800,8.67
+1996-05-09,46.25,47.63,46.00,47.63,6054600,8.34
+1996-05-08,46.38,46.50,45.50,46.00,7648200,8.06
+1996-05-07,46.50,46.88,46.25,46.63,4727700,8.17
+1996-05-06,47.13,47.13,46.25,46.50,3639900,8.14
+1996-05-03,46.63,47.13,46.38,46.63,4986000,8.17
+1996-05-02,47.13,47.38,46.38,46.63,5331600,8.17
+1996-05-01,47.13,47.50,46.88,47.38,4891800,8.30
+1996-04-30,47.25,47.75,47.13,47.38,3383100,8.30
+1996-04-29,46.88,47.50,46.75,47.38,3682200,8.30
+1996-04-26,47.13,47.63,46.75,47.13,3343500,8.25
+1996-04-25,46.00,47.25,45.88,46.88,5951100,8.21
+1996-04-24,46.25,46.25,45.63,46.00,4095300,8.06
+1996-04-23,46.13,46.38,45.75,46.13,6219000,8.08
+1996-04-22,46.50,47.25,46.38,46.38,5534400,8.12
+1996-04-19,46.25,46.75,46.13,46.50,6103800,8.14
+1996-04-18,46.38,46.63,46.00,46.13,5339700,8.08
+1996-04-17,46.50,46.75,45.75,46.13,7745700,8.08
+1996-04-16,46.13,46.63,46.00,46.38,5431800,8.12
+1996-04-15,45.25,46.25,45.25,45.88,7732800,8.04
+1996-04-12,44.88,45.13,44.00,44.88,17939100,7.86
+1996-04-11,44.38,45.88,42.50,44.00,30580200,7.71
+1996-04-10,45.38,45.75,44.25,44.38,9544800,7.77
+1996-04-09,46.25,46.25,45.50,45.88,5500200,8.04
+1996-04-08,45.50,46.38,45.25,45.50,6001500,7.97
+1996-04-04,46.75,46.88,46.25,46.75,5296800,8.19
+1996-04-03,47.00,47.25,46.75,47.00,4727700,8.23
+1996-04-02,47.63,47.88,47.13,47.25,4626300,8.28
+1996-04-01,48.00,48.13,47.63,47.75,3196800,8.36
+1996-03-29,49.13,49.13,47.75,47.75,4644300,8.36
+1996-03-28,48.38,49.13,48.13,48.63,6105000,8.52
+1996-03-27,48.63,49.25,48.13,48.50,4497600,8.49
+1996-03-26,48.75,48.88,48.25,48.38,6291900,8.47
+1996-03-25,49.50,49.50,48.63,49.00,3820500,8.58
+1996-03-22,48.88,49.50,48.75,49.25,3930300,8.63
+1996-03-21,49.13,49.25,48.38,48.38,3699900,8.47
+1996-03-20,49.00,49.13,48.25,49.13,6569400,8.61
+1996-03-19,50.00,50.38,48.63,49.38,15365100,8.65
+1996-03-18,49.63,50.00,49.25,50.00,8010000,8.76
+1996-03-15,48.75,49.75,48.50,49.50,13860000,8.67
+1996-03-14,48.50,48.88,48.25,48.50,7032900,8.49
+1996-03-13,48.63,48.63,48.00,48.50,4668600,8.49
+1996-03-12,47.50,48.63,47.38,48.50,11975700,8.49
+1996-03-11,46.63,48.00,46.25,48.00,6676200,8.41
+1996-03-08,47.25,48.13,46.25,46.63,11778300,8.17
+1996-03-07,47.00,48.38,46.75,48.13,6066300,8.43
+1996-03-06,48.88,48.88,47.25,47.25,7738200,8.28
+1996-03-05,47.25,49.00,46.88,48.63,13982700,8.51
+1996-03-04,44.75,48.63,44.63,47.63,23203800,8.33
+1996-03-01,44.00,44.50,43.25,44.25,5637600,7.74
+1996-02-29,43.25,44.25,42.75,43.25,5979600,7.57
+1996-02-28,44.63,45.13,43.00,43.38,8199000,7.59
+1996-02-27,45.00,45.25,44.13,44.13,7910400,7.72
+1996-02-26,45.50,46.00,44.75,44.88,6311100,7.85
+1996-02-23,47.50,47.63,46.13,46.75,6509100,8.18
+1996-02-22,46.75,47.38,46.25,47.25,7456500,8.27
+1996-02-21,45.88,46.38,45.25,46.38,8152500,8.12
+1996-02-20,47.38,47.38,45.38,45.75,7265700,8.00
+1996-02-16,48.00,48.00,47.13,47.38,8064300,8.29
+1996-02-15,46.75,48.00,46.63,48.00,9328500,8.40
+1996-02-14,46.88,47.13,46.50,46.75,5520000,8.18
+1996-02-13,45.88,47.38,45.88,47.13,6295800,8.25
+1996-02-12,47.00,47.38,46.38,46.38,4348800,8.12
+1996-02-09,46.00,47.38,46.00,47.00,9994800,8.22
+1996-02-08,45.88,46.50,45.75,46.50,6691500,8.14
+1996-02-07,45.88,46.13,45.50,45.75,4890600,8.00
+1996-02-06,45.88,45.88,44.88,45.13,5702700,7.90
+1996-02-05,45.13,45.88,44.75,45.88,3236400,8.03
+1996-02-02,46.00,46.13,45.25,45.50,5634000,7.96
+1996-02-01,46.00,46.38,45.50,46.13,4600800,8.07
+1996-01-31,44.88,46.13,44.75,46.00,8037300,8.05
+1996-01-30,44.38,45.00,44.13,44.75,5202900,7.83
+1996-01-29,45.00,45.38,44.00,44.00,5991300,7.70
+1996-01-26,45.00,45.50,45.00,45.13,3405600,7.90
+1996-01-25,45.88,45.88,45.38,45.63,3347100,7.98
+1996-01-24,45.75,46.38,45.50,45.88,6056400,8.03
+1996-01-23,44.38,45.75,44.13,45.75,8209800,8.00
+1996-01-22,43.88,44.63,43.75,44.25,5710500,7.74
+1996-01-19,42.63,44.38,42.50,43.88,8244000,7.68
+1996-01-18,41.88,42.75,41.75,42.50,7651800,7.44
+1996-01-17,43.63,43.88,41.50,41.50,10347300,7.26
+1996-01-16,44.00,44.13,43.00,43.88,7642800,7.68
+1996-01-15,43.50,43.75,43.38,43.50,4529700,7.61
+1996-01-12,43.75,43.88,43.00,43.50,8393400,7.61
+1996-01-11,43.88,43.88,43.38,43.75,9985500,7.65
+1996-01-10,42.63,44.00,42.63,44.00,9157800,7.70
+1996-01-09,43.88,44.00,43.00,43.50,8620200,7.61
+1996-01-08,44.50,44.75,44.00,44.00,4271400,7.70
+1996-01-05,45.50,46.00,44.88,45.25,9048900,7.92
+1996-01-04,46.50,46.88,45.75,46.38,9165000,8.12
+1996-01-03,46.50,46.88,46.00,46.50,11496000,8.14
+1996-01-02,47.50,47.50,46.63,47.38,6835500,8.29
+1995-12-29,47.38,47.88,47.25,47.75,3718200,8.35
+1995-12-28,47.13,47.50,46.75,47.25,6258600,8.27
+1995-12-27,47.63,48.00,47.50,47.75,3693900,8.35
+1995-12-26,47.00,48.00,47.00,47.75,5686200,8.35
+1995-12-22,47.50,48.00,47.13,47.13,5506200,8.25
+1995-12-21,47.13,47.50,46.75,47.25,9100800,8.27
+1995-12-20,46.13,47.38,46.13,47.00,10615800,8.22
+1995-12-19,45.00,46.38,44.75,46.25,7625700,8.09
+1995-12-18,44.88,45.13,44.25,45.00,7008600,7.87
+1995-12-15,45.00,45.38,44.38,45.38,16857000,7.94
+1995-12-14,45.13,46.50,45.13,45.75,13133700,8.00
+1995-12-13,44.75,45.13,44.25,45.00,3750300,7.87
+1995-12-12,44.13,45.13,43.88,45.13,5831100,7.90
+1995-12-11,44.13,44.25,43.63,44.13,4662900,7.72
+1995-12-08,44.63,44.75,43.88,44.13,3383400,7.72
+1995-12-07,44.88,44.88,44.25,44.75,3954000,7.83
+1995-12-06,44.13,45.25,44.13,45.13,7897500,7.90
+1995-12-05,43.13,44.25,43.00,44.00,5612400,7.69
+1995-12-04,43.63,43.75,42.88,43.13,6155400,7.54
+1995-12-01,44.50,44.50,43.75,43.88,5200500,7.67
+1995-11-30,44.50,44.63,44.00,44.38,6968100,7.76
+1995-11-29,44.88,44.88,44.13,44.38,6951900,7.76
+1995-11-28,44.63,44.88,44.13,44.63,10055100,7.80
+1995-11-27,44.00,44.88,43.88,44.75,9267600,7.82
+1995-11-24,43.63,43.88,43.63,43.88,1452600,7.67
+1995-11-22,44.25,44.38,43.50,43.63,9983700,7.63
+1995-11-21,44.25,44.38,44.13,44.25,5092200,7.73
+1995-11-20,44.50,44.50,44.00,44.13,6810300,7.71
+1995-11-17,43.88,44.63,43.75,44.50,14705400,7.78
+1995-11-16,43.88,44.00,43.38,43.50,10342200,7.60
+1995-11-15,43.50,43.88,43.13,43.75,12702900,7.65
+1995-11-14,42.00,43.50,41.88,43.38,19959300,7.58
+1995-11-13,41.25,41.75,40.75,41.75,5199600,7.30
+1995-11-10,41.38,41.63,41.13,41.63,3940500,7.28
+1995-11-09,41.75,41.75,41.25,41.38,5694300,7.23
+1995-11-08,40.88,41.75,40.75,41.38,11232000,7.23
+1995-11-07,40.75,41.00,40.50,40.63,5108700,7.10
+1995-11-06,40.38,40.88,39.88,40.75,4971900,7.12
+1995-11-03,40.50,41.00,40.25,40.50,11341200,7.08
+1995-11-02,38.13,40.38,38.13,40.38,14709900,7.06
+1995-11-01,37.25,38.13,37.25,38.00,5579100,6.64
+1995-10-31,38.00,38.50,37.13,37.25,7340700,6.51
+1995-10-30,37.25,38.38,37.25,38.00,6464100,6.64
+1995-10-27,37.00,37.25,36.63,36.88,7088700,6.45
+1995-10-26,37.00,37.50,36.63,37.00,9444600,6.47
+1995-10-25,37.50,37.63,36.63,36.75,12971700,6.42
+1995-10-24,38.38,38.63,37.63,37.75,6790800,6.60
+1995-10-23,38.00,38.88,37.88,38.63,7298400,6.75
+1995-10-20,37.75,38.50,37.50,38.13,8622300,6.66
+1995-10-19,37.50,38.00,37.00,37.50,14587200,6.55
+1995-10-18,38.50,38.75,38.00,38.00,5415300,6.64
+1995-10-17,38.50,38.75,38.13,38.50,7400100,6.73
+1995-10-16,38.75,39.00,38.63,38.75,4325400,6.77
+1995-10-13,39.38,39.50,38.75,38.88,5235600,6.80
+1995-10-12,39.38,39.50,39.00,39.25,4976100,6.86
+1995-10-11,39.50,40.13,39.00,39.50,7184700,6.90
+1995-10-10,38.50,39.88,38.38,39.50,11484300,6.90
+1995-10-09,38.38,38.75,38.25,38.75,4263300,6.77
+1995-10-06,39.25,39.75,38.25,38.38,9992700,6.71
+1995-10-05,38.63,39.25,38.25,39.25,15565500,6.86
+1995-10-04,39.38,39.50,38.00,39.00,14707200,6.82
+1995-10-03,39.63,39.75,39.25,39.63,7794000,6.93
+1995-10-02,39.88,40.00,39.50,39.63,6022800,6.93
+1995-09-29,40.13,40.25,39.75,39.88,8115600,6.97
+1995-09-28,39.75,40.00,39.13,40.00,9333000,6.99
+1995-09-27,39.88,40.13,39.50,39.63,9888600,6.93
+1995-09-26,40.38,40.63,39.75,40.13,7158000,7.01
+1995-09-25,40.88,40.88,39.88,40.13,4821600,7.01
+1995-09-22,40.50,40.88,40.00,40.38,6687300,7.06
+1995-09-21,41.75,42.75,40.63,40.75,7925700,7.12
+1995-09-20,42.75,42.88,41.63,42.00,9784800,7.34
+1995-09-19,41.00,41.50,40.88,41.25,11962200,7.21
+1995-09-18,40.00,41.00,40.00,40.50,13646700,7.08
+1995-09-15,39.75,40.25,39.63,39.75,24563700,6.95
+1995-09-14,40.00,40.00,38.50,38.63,31814400,6.75
+1995-09-13,40.00,40.25,39.50,39.88,25112100,6.97
+1995-09-12,42.38,42.88,39.75,40.50,19184700,7.08
+1995-09-11,42.38,42.75,42.13,42.25,3745200,7.38
+1995-09-08,42.38,42.38,41.88,42.13,4272300,7.36
+1995-09-07,41.75,42.25,41.63,42.00,5351700,7.34
+1995-09-06,41.75,41.88,41.38,41.63,8220900,7.27
+1995-09-05,40.25,41.50,40.25,41.50,8944200,7.24
+1995-09-01,40.13,40.38,39.88,40.00,6445200,6.98
+1995-08-31,40.38,40.38,39.75,40.00,9100200,6.98
+1995-08-30,40.25,40.75,40.13,40.50,5265300,7.07
+1995-08-29,40.50,40.88,40.13,40.25,5330700,7.03
+1995-08-28,41.63,41.63,40.25,40.75,4766400,7.11
+1995-08-25,41.50,41.63,41.13,41.50,3149400,7.24
+1995-08-24,41.50,41.88,41.13,41.38,4969800,7.22
+1995-08-23,41.88,42.00,41.13,41.25,4700700,7.20
+1995-08-22,42.25,42.25,41.63,41.88,5647800,7.31
+1995-08-21,42.75,42.75,42.00,42.13,4155300,7.35
+1995-08-18,42.88,43.13,42.13,42.75,6618900,7.46
+1995-08-17,42.88,42.88,42.50,42.75,3748500,7.46
+1995-08-16,43.00,44.25,42.13,42.88,9782100,7.49
+1995-08-15,43.13,43.13,42.00,42.38,12647700,7.40
+1995-08-14,42.50,43.25,42.38,43.25,3334800,7.55
+1995-08-11,42.38,42.50,42.13,42.50,2624400,7.42
+1995-08-10,42.38,42.63,41.88,42.63,6420600,7.44
+1995-08-09,43.25,43.38,42.13,42.38,5201400,7.40
+1995-08-08,43.63,43.88,43.38,43.50,2565000,7.59
+1995-08-07,43.75,44.25,43.50,43.63,4119300,7.62
+1995-08-04,44.13,44.38,43.38,43.63,2682300,7.62
+1995-08-03,44.00,44.13,43.38,44.13,3955800,7.70
+1995-08-02,44.50,44.88,44.00,44.25,6589800,7.72
+1995-08-01,44.00,44.13,43.38,44.00,4231200,7.68
+1995-07-31,44.38,44.38,43.75,44.00,4947600,7.68
+1995-07-28,44.63,45.25,44.00,44.38,5160000,7.75
+1995-07-27,44.88,45.00,44.63,44.88,4768200,7.83
+1995-07-26,44.00,44.75,44.00,44.50,7605000,7.77
+1995-07-25,43.63,44.13,42.88,44.00,11870400,7.68
+1995-07-24,42.75,42.88,42.38,42.63,3180000,7.44
+1995-07-21,42.75,43.25,42.63,42.75,5671200,7.46
+1995-07-20,42.25,42.63,41.75,42.63,4822200,7.44
+1995-07-19,42.50,42.75,41.63,42.00,7893900,7.33
+1995-07-18,43.13,43.13,42.50,42.63,5160000,7.44
+1995-07-17,42.88,43.25,42.75,43.25,3713700,7.55
+1995-07-14,43.50,43.88,43.00,43.13,8380200,7.53
+1995-07-13,43.00,43.88,42.88,43.75,10987200,7.64
+1995-07-12,42.50,43.00,42.25,43.00,5489400,7.51
+1995-07-11,42.50,43.13,42.00,42.38,10443900,7.40
+1995-07-10,43.38,43.63,42.13,42.50,6625200,7.42
+1995-07-07,42.38,43.63,42.25,43.25,18651600,7.55
+1995-07-06,41.50,42.50,41.25,42.38,10682400,7.40
+1995-07-05,41.38,41.63,41.13,41.38,11185500,7.22
+1995-07-03,40.50,41.13,40.50,40.94,2981700,7.15
+1995-06-30,40.50,40.75,40.38,40.75,5997900,7.11
+1995-06-29,40.38,40.63,39.75,40.25,7742700,7.03
+1995-06-28,39.38,40.38,39.38,40.00,8435700,6.98
+1995-06-27,40.38,40.38,39.25,39.38,9333900,6.87
+1995-06-26,40.00,40.25,39.75,39.88,11585100,6.96
+1995-06-23,39.25,40.25,39.00,40.00,16488300,6.98
+1995-06-22,39.13,39.75,38.75,39.50,15456600,6.90
+1995-06-21,39.38,39.63,38.63,38.88,13181400,6.79
+1995-06-20,39.38,40.38,38.88,39.13,23677200,6.83
+1995-06-19,40.63,40.63,39.00,39.38,26949900,6.87
+1995-06-16,42.00,42.00,39.88,40.63,31962900,7.09
+1995-06-15,43.50,43.50,42.25,42.38,10615800,7.40
+1995-06-14,42.63,43.38,42.25,43.25,7447500,7.55
+1995-06-13,42.00,42.50,42.00,42.50,11155800,7.42
+1995-06-12,41.38,42.13,41.38,41.88,6360600,7.31
+1995-06-09,41.25,41.50,40.75,41.13,5030100,7.18
+1995-06-08,41.00,41.25,40.63,41.13,7651200,7.18
+1995-06-07,41.63,41.63,40.75,40.88,10621200,7.13
+1995-06-06,41.63,42.00,41.25,41.38,8030700,7.21
+1995-06-05,42.00,42.50,41.50,42.00,5703600,7.32
+1995-06-02,41.13,42.25,41.00,42.00,7678800,7.32
+1995-06-01,41.88,41.88,41.25,41.38,5687100,7.21
+1995-05-31,40.88,41.88,40.75,41.63,7823700,7.26
+1995-05-30,40.63,41.13,40.63,40.88,5012400,7.13
+1995-05-26,41.13,41.13,40.50,40.63,4707900,7.08
+1995-05-25,42.00,42.00,40.88,41.13,8702100,7.17
+1995-05-24,41.88,42.75,41.25,41.75,9666900,7.28
+1995-05-23,42.00,42.25,41.75,41.88,8029800,7.30
+1995-05-22,40.50,42.00,40.38,42.00,10589700,7.32
+1995-05-19,40.00,40.38,39.88,40.00,11560800,6.97
+1995-05-18,40.75,40.88,40.13,40.25,11957700,7.02
+1995-05-17,41.25,41.25,40.63,40.75,17736600,7.10
+1995-05-16,41.50,41.63,40.50,41.25,43512600,7.19
+1995-05-15,44.50,45.00,43.50,43.50,9503100,7.58
+1995-05-12,42.75,44.50,42.75,44.25,15894900,7.71
+1995-05-11,41.88,42.88,41.63,42.75,10219800,7.45
+1995-05-10,42.38,42.75,41.50,41.88,8859900,7.30
+1995-05-09,42.00,42.50,41.50,41.88,9930900,7.30
+1995-05-08,41.25,41.75,40.88,41.63,8427900,7.26
+1995-05-05,42.00,42.13,41.00,41.25,6804300,7.19
+1995-05-04,43.00,43.50,41.00,41.88,9139800,7.30
+1995-05-03,41.88,42.88,41.50,42.88,11565900,7.48
+1995-05-02,41.75,41.75,41.00,41.38,4208700,7.21
+1995-05-01,41.75,41.75,41.25,41.50,5978100,7.24
+1995-04-28,42.38,42.63,41.63,41.75,5742300,7.28
+1995-04-27,40.63,42.50,40.50,42.25,7188300,7.37
+1995-04-26,40.38,41.38,40.25,40.88,9814800,7.13
+1995-04-25,41.38,41.50,40.50,40.75,13203900,7.10
+1995-04-24,42.00,42.63,41.38,41.63,6948000,7.26
+1995-04-21,41.75,42.75,41.63,41.88,4753800,7.30
+1995-04-20,41.75,42.00,41.38,41.63,10856700,7.26
+1995-04-19,42.50,43.13,41.38,41.75,8171400,7.28
+1995-04-18,43.25,43.38,42.25,42.25,7549500,7.37
+1995-04-17,43.38,43.63,43.00,43.25,7929300,7.54
+1995-04-13,43.25,43.38,42.88,43.25,7085700,7.54
+1995-04-12,42.00,42.75,41.63,42.50,11569500,7.41
+1995-04-11,42.75,44.25,41.50,42.00,14400900,7.32
+1995-04-10,42.75,43.88,42.75,43.75,5040900,7.63
+1995-04-07,42.75,43.25,42.50,42.88,6548400,7.48
+1995-04-06,43.38,43.38,42.25,42.75,4203000,7.45
+1995-04-05,43.25,43.63,43.13,43.38,5522400,7.56
+1995-04-04,43.88,44.13,43.13,43.63,6363900,7.61
+1995-04-03,44.13,44.25,43.75,44.00,6156300,7.67
+1995-03-31,43.50,44.63,43.38,44.25,5645700,7.71
+1995-03-30,44.13,44.38,43.75,44.38,5927400,7.74
+1995-03-29,43.75,44.88,43.38,44.00,9575100,7.67
+1995-03-28,43.00,43.88,42.88,43.88,6434100,7.65
+1995-03-27,43.00,43.75,42.88,43.50,9266400,7.58
+1995-03-24,42.88,43.75,42.38,43.00,15336300,7.50
+1995-03-23,44.50,44.63,42.75,42.88,12366300,7.48
+1995-03-22,44.38,45.00,43.75,44.88,7287300,7.82
+1995-03-21,45.50,45.50,44.25,44.63,9003900,7.78
+1995-03-20,46.00,46.50,45.38,45.50,4860300,7.93
+1995-03-17,45.50,46.13,45.38,45.75,8913900,7.98
+1995-03-16,44.63,45.50,44.63,45.38,4670400,7.91
+1995-03-15,44.38,44.88,44.38,44.63,5199600,7.78
+1995-03-14,44.75,45.00,43.88,44.00,4367100,7.67
+1995-03-13,44.25,45.00,44.25,44.75,4670400,7.80
+1995-03-10,43.88,44.25,43.75,44.13,6137400,7.69
+1995-03-09,44.00,44.38,43.75,43.75,4281300,7.63
+1995-03-08,44.63,44.75,43.75,43.88,3607200,7.65
+1995-03-07,45.13,45.25,43.88,44.50,7607700,7.76
+1995-03-06,45.25,45.25,44.88,44.88,3712500,7.82
+1995-03-03,45.13,45.63,44.88,45.50,4651200,7.93
+1995-03-02,45.00,45.25,44.50,45.25,5480100,7.89
+1995-03-01,45.00,45.38,44.38,45.13,7231500,7.87
+1995-02-28,45.13,45.25,44.63,44.88,8164200,7.82
+1995-02-27,46.13,46.25,44.00,45.50,8331300,7.93
+1995-02-24,46.50,46.50,46.13,46.38,4293000,8.09
+1995-02-23,47.38,47.50,46.25,46.38,13361400,8.09
+1995-02-22,47.00,47.13,46.25,46.88,9516600,8.17
+1995-02-21,46.13,47.13,45.75,46.63,25026300,8.12
+1995-02-17,48.75,49.25,48.50,48.63,5023200,8.47
+1995-02-16,48.50,48.88,48.00,48.75,5621400,8.49
+1995-02-15,48.13,49.00,47.88,48.63,5086200,8.47
+1995-02-14,48.63,48.75,48.25,48.50,3905400,8.45
+1995-02-13,48.75,49.00,48.63,48.75,2444400,8.49
+1995-02-10,49.25,49.25,48.75,49.00,2997000,8.54
+1995-02-09,49.25,49.63,49.13,49.25,3829800,8.58
+1995-02-08,49.75,49.75,49.38,49.38,4575900,8.60
+1995-02-07,49.38,50.00,49.25,49.75,9089400,8.67
+1995-02-06,48.13,49.63,48.00,49.13,6880800,8.56
+1995-02-03,48.00,48.38,47.88,48.13,5280300,8.38
+1995-02-02,48.25,48.50,47.75,47.88,6021000,8.34
+1995-02-01,46.75,47.88,46.50,47.88,7528500,8.34
+1995-01-31,47.13,47.50,46.63,46.75,4748700,8.14
+1995-01-30,47.63,48.50,47.13,47.25,3507600,8.23
+1995-01-27,47.50,48.00,47.50,47.75,2753400,8.32
+1995-01-26,47.00,47.75,47.00,47.38,2961000,8.25
+1995-01-25,47.00,47.63,46.63,47.25,3565200,8.23
+1995-01-24,46.75,47.25,46.63,46.88,2698500,8.17
+1995-01-23,46.25,47.13,46.25,46.88,2628900,8.17
+1995-01-20,47.00,47.13,46.63,46.75,3612600,8.14
+1995-01-19,46.75,47.50,46.63,47.13,3726000,8.21
+1995-01-18,46.63,47.38,46.63,47.00,3455100,8.19
+1995-01-17,46.88,47.25,46.50,47.00,4158000,8.19
+1995-01-16,46.88,47.25,46.75,47.00,4188600,8.19
+1995-01-13,46.00,47.00,45.88,46.63,4626300,8.12
+1995-01-12,45.88,46.25,45.50,45.75,2626200,7.97
+1995-01-11,46.00,46.38,45.00,45.88,3658800,7.99
+1995-01-10,45.50,46.00,45.38,45.88,2899200,7.99
+1995-01-09,44.75,45.38,44.63,45.38,4412700,7.91
+1995-01-06,45.00,45.13,44.63,44.75,3774900,7.80
+1995-01-05,45.13,45.13,44.75,44.88,4221000,7.82
+1995-01-04,45.75,45.88,45.00,45.13,4594500,7.86
+1995-01-03,45.88,45.88,45.13,45.38,3177900,7.91
+1994-12-30,46.63,46.63,45.88,46.00,2752200,8.01
+1994-12-29,46.50,46.75,46.25,46.38,2873700,8.08
+1994-12-28,46.75,46.75,46.13,46.50,3636000,8.10
+1994-12-27,46.50,46.88,46.50,46.75,1254600,8.14
+1994-12-23,46.50,46.63,46.50,46.50,1359300,8.10
+1994-12-22,46.63,46.63,46.13,46.38,3898200,8.08
+1994-12-21,45.00,47.13,45.00,46.50,6951600,8.10
+1994-12-20,45.88,45.88,44.88,44.88,3073500,7.82
+1994-12-19,46.13,46.38,46.00,46.13,2169000,8.04
+1994-12-16,47.25,47.25,46.25,46.38,6776100,8.08
+1994-12-15,46.00,46.88,46.00,46.75,3837900,8.14
+1994-12-14,44.88,46.38,44.75,46.00,8645400,8.01
+1994-12-13,44.75,45.38,44.75,44.88,4155600,7.82
+1994-12-12,44.50,45.00,44.38,44.75,4776300,7.80
+1994-12-09,44.50,44.75,44.13,44.50,5463900,7.75
+1994-12-08,45.50,45.50,44.13,44.50,5049300,7.75
+1994-12-07,45.13,45.75,45.13,45.50,4833300,7.93
+1994-12-06,45.75,46.00,45.00,45.50,4461300,7.93
+1994-12-05,46.75,47.13,46.00,46.00,5475000,8.01
+1994-12-02,46.13,46.75,46.13,46.63,3806400,8.12
+1994-12-01,46.00,46.88,46.00,46.13,4772100,8.04
+1994-11-30,47.13,47.25,46.25,46.25,4444500,8.05
+1994-11-29,46.88,47.50,46.75,46.88,5201100,8.16
+1994-11-28,45.75,46.75,45.63,46.75,4892700,8.14
+1994-11-25,45.13,45.88,45.13,45.63,1026300,7.94
+1994-11-23,45.25,46.00,44.88,45.50,8744400,7.92
+1994-11-22,46.00,46.13,45.00,45.13,6491700,7.85
+1994-11-21,46.88,46.88,46.13,46.25,4054500,8.05
+1994-11-18,47.00,47.63,46.63,46.88,3077100,8.16
+1994-11-17,47.75,47.88,46.88,47.13,3432900,8.20
+1994-11-16,48.00,48.13,47.63,47.75,5194200,8.31
+1994-11-15,48.00,48.25,47.13,47.75,19775100,8.31
+1994-11-14,46.75,47.50,46.50,47.50,5176800,8.27
+1994-11-11,46.75,47.88,46.38,46.50,4876200,8.09
+1994-11-10,46.88,47.88,46.75,46.88,7358700,8.16
+1994-11-09,47.25,47.38,46.50,46.63,7425300,8.12
+1994-11-08,45.88,46.88,45.75,46.63,9135300,8.12
+1994-11-07,45.38,46.13,45.00,45.75,4973700,7.96
+1994-11-04,46.13,46.13,45.50,45.50,5487300,7.92
+1994-11-03,45.88,46.13,45.50,45.63,5222700,7.94
+1994-11-02,44.63,45.88,44.50,45.88,5083500,7.99
+1994-11-01,45.38,45.50,44.88,44.88,2828700,7.81
+1994-10-31,45.63,46.00,45.50,45.50,4124700,7.92
+1994-10-28,44.50,45.88,44.50,45.63,7791600,7.94
+1994-10-27,44.13,44.63,43.88,44.63,2808000,7.77
+1994-10-26,43.75,44.38,43.75,44.00,4077900,7.66
+1994-10-25,43.00,43.63,43.00,43.50,3909900,7.57
+1994-10-24,43.75,44.50,43.50,43.75,5136600,7.61
+1994-10-21,43.38,43.75,42.88,43.75,2671500,7.61
+1994-10-20,44.00,44.13,43.25,43.50,2826900,7.57
+1994-10-19,43.00,44.38,43.00,44.25,3371700,7.70
+1994-10-18,44.13,44.13,43.38,43.50,2943900,7.57
+1994-10-17,44.25,44.25,43.75,44.13,3190800,7.68
+1994-10-14,44.38,44.38,44.00,44.25,2430000,7.70
+1994-10-13,44.50,44.75,44.13,44.25,5602500,7.70
+1994-10-12,43.88,44.25,43.63,44.00,3444300,7.66
+1994-10-11,43.13,44.38,43.00,43.88,9755400,7.64
+1994-10-10,41.38,42.88,41.38,42.88,4718100,7.46
+1994-10-07,41.00,41.75,40.88,41.13,3711900,7.16
+1994-10-06,41.75,41.75,41.00,41.25,3170100,7.18
+1994-10-05,41.63,41.63,40.88,41.50,4588500,7.22
+1994-10-04,42.88,42.88,41.50,41.50,4743000,7.22
+1994-10-03,42.25,42.50,41.88,42.50,3480600,7.40
+1994-09-30,42.00,43.13,41.63,42.00,6126300,7.31
+1994-09-29,42.00,42.38,41.88,41.88,3648000,7.29
+1994-09-28,42.00,42.25,41.63,41.88,4082700,7.29
+1994-09-27,42.50,42.88,42.00,42.00,6258600,7.31
+1994-09-26,43.00,43.00,42.38,42.50,3429300,7.40
+1994-09-23,42.88,43.00,42.63,42.63,3570300,7.42
+1994-09-22,43.00,43.00,42.63,43.00,4092300,7.48
+1994-09-21,43.63,43.63,42.38,42.63,6441600,7.42
+1994-09-20,44.25,44.38,43.50,43.63,5679900,7.59
+1994-09-19,44.00,45.00,43.88,44.50,5473200,7.75
+1994-09-16,43.25,44.00,43.25,44.00,6353100,7.66
+1994-09-15,43.88,44.38,43.75,44.13,5652000,7.68
+1994-09-14,43.50,43.75,43.38,43.75,3472200,7.61
+1994-09-13,43.88,44.13,43.38,43.38,3263400,7.55
+1994-09-12,44.00,44.13,43.63,43.63,2934300,7.59
+1994-09-09,44.25,44.63,43.88,44.00,3679200,7.66
+1994-09-08,44.13,44.88,44.13,44.75,3473400,7.79
+1994-09-07,44.00,44.25,43.75,44.00,2127600,7.66
+1994-09-06,44.00,44.25,43.75,44.13,2217900,7.68
+1994-09-02,44.25,44.38,43.63,44.25,4298400,7.70
+1994-09-01,44.50,44.75,44.00,44.13,2821500,7.67
+1994-08-31,45.13,45.38,44.88,45.25,4234500,7.87
+1994-08-30,45.25,45.50,44.88,45.38,4074300,7.89
+1994-08-29,46.00,46.25,45.25,45.38,5515500,7.89
+1994-08-26,45.25,45.88,45.00,45.75,5601600,7.96
+1994-08-25,45.50,45.50,44.75,45.00,5082600,7.83
+1994-08-24,45.25,45.63,45.13,45.50,6170700,7.91
+1994-08-23,44.50,45.13,44.50,45.00,7586400,7.83
+1994-08-22,44.25,44.50,44.00,44.50,3053100,7.74
+1994-08-19,44.25,44.63,44.00,44.63,6003900,7.76
+1994-08-18,43.75,44.25,43.63,44.00,4013400,7.65
+1994-08-17,44.38,44.50,43.63,43.88,7443000,7.63
+1994-08-16,43.38,44.75,42.88,44.38,19369200,7.72
+1994-08-15,41.50,42.25,41.50,42.00,5427000,7.30
+1994-08-12,41.25,41.50,40.88,41.38,5597100,7.20
+1994-08-11,41.25,41.88,40.75,41.13,6309900,7.15
+1994-08-10,40.38,41.63,40.38,41.38,7032600,7.20
+1994-08-09,39.88,40.63,39.88,40.25,5440800,7.00
+1994-08-08,40.50,40.50,39.88,40.00,2924100,6.96
+1994-08-05,40.25,40.25,39.75,40.25,5361300,7.00
+1994-08-04,41.50,41.63,40.25,40.25,5220000,7.00
+1994-08-03,41.25,41.75,40.50,41.38,3183600,7.20
+1994-08-02,40.88,40.88,40.38,40.75,3051300,7.09
+1994-08-01,40.75,41.13,40.50,40.50,2954700,7.04
+1994-07-29,40.13,41.50,40.13,40.88,7268400,7.11
+1994-07-28,40.00,40.50,40.00,40.13,6035400,6.98
+1994-07-27,41.25,41.25,40.25,40.38,6151500,7.02
+1994-07-26,40.75,41.13,40.63,41.00,2615700,7.13
+1994-07-25,40.63,40.75,40.38,40.75,4609200,7.09
+1994-07-22,42.13,42.25,40.75,40.75,10004700,7.09
+1994-07-21,42.63,43.00,42.13,42.13,5773500,7.33
+1994-07-20,42.88,43.00,42.50,42.63,2949300,7.41
+1994-07-19,43.00,43.25,42.88,43.00,2418300,7.48
+1994-07-18,43.25,43.38,43.00,43.13,2035800,7.50
+1994-07-15,43.50,43.63,43.00,43.00,1828800,7.48
+1994-07-14,43.88,43.88,43.25,43.50,2627100,7.56
+1994-07-13,43.13,43.25,42.63,43.13,4080600,7.50
+1994-07-12,43.38,43.50,42.88,43.25,2086200,7.52
+1994-07-11,44.13,44.25,42.63,43.38,3014400,7.54
+1994-07-08,43.25,43.88,43.00,43.88,3615300,7.63
+1994-07-07,43.38,43.63,42.88,43.50,2754900,7.56
+1994-07-06,43.13,43.63,43.00,43.50,2729100,7.56
+1994-07-05,42.75,43.25,42.63,43.13,2619300,7.50
+1994-07-01,42.38,42.88,42.13,42.88,5376000,7.46
+1994-06-30,42.50,42.63,41.88,42.13,6078900,7.33
+1994-06-29,42.63,43.25,42.50,42.75,3487800,7.43
+1994-06-28,42.13,42.63,41.88,42.50,5093100,7.39
+1994-06-27,41.38,42.25,40.88,42.13,4670100,7.33
+1994-06-24,42.25,42.50,41.25,41.25,6404400,7.17
+1994-06-23,43.00,43.00,42.25,42.38,4969800,7.37
+1994-06-22,43.00,43.50,42.88,43.13,3141000,7.50
+1994-06-21,42.75,42.88,41.88,42.75,5860200,7.43
+1994-06-20,42.75,43.50,42.63,43.00,3157200,7.48
+1994-06-17,44.00,44.00,43.25,43.38,4709700,7.54
+1994-06-16,44.13,44.25,43.75,43.88,2501400,7.63
+1994-06-15,44.13,44.50,44.00,44.13,3083400,7.67
+1994-06-14,44.63,45.13,42.50,43.00,12923400,7.48
+1994-06-13,44.38,44.63,44.00,44.63,1359900,7.76
+1994-06-10,44.75,44.88,44.38,44.38,1407900,7.72
+1994-06-09,44.25,44.88,43.75,44.63,3221100,7.76
+1994-06-08,45.00,45.00,44.00,44.13,5099700,7.67
+1994-06-07,45.00,45.00,44.38,44.63,4003200,7.76
+1994-06-06,45.50,45.75,45.25,45.25,3358800,7.87
+1994-06-03,45.50,46.00,45.50,45.50,5302200,7.91
+1994-06-02,46.13,46.13,45.50,46.00,3256500,7.99
+1994-06-01,45.00,46.38,45.00,46.00,4917600,7.99
+1994-05-31,45.50,45.63,45.00,45.13,6038400,7.84
+1994-05-27,45.75,46.00,45.50,45.63,4386900,7.93
+1994-05-26,46.25,46.38,45.88,46.00,5352600,7.99
+1994-05-25,45.75,46.38,45.63,46.38,7766400,8.06
+1994-05-24,44.88,46.13,44.75,45.63,9568800,7.93
+1994-05-23,44.38,45.00,44.25,44.75,6162300,7.77
+1994-05-20,44.63,44.88,44.38,44.63,6139200,7.75
+1994-05-19,44.50,44.88,44.00,44.75,8923800,7.77
+1994-05-18,43.00,44.88,42.88,44.38,14749500,7.71
+1994-05-17,41.50,42.63,41.50,42.63,10927800,7.41
+1994-05-16,40.25,41.50,40.25,40.75,3663900,7.08
+1994-05-13,40.38,40.50,39.75,40.13,2449200,6.97
+1994-05-12,40.00,40.38,39.63,40.00,4962900,6.95
+1994-05-11,41.25,41.25,39.88,40.00,4152900,6.95
+1994-05-10,41.63,41.63,40.88,41.13,3687600,7.15
+1994-05-09,41.25,41.75,40.50,40.75,2911500,7.08
+1994-05-06,41.75,42.00,41.38,41.75,3701100,7.25
+1994-05-05,42.63,42.88,42.25,42.75,2334900,7.43
+1994-05-04,41.75,42.88,41.63,42.75,2907300,7.43
+1994-05-03,42.38,42.38,41.38,41.88,2232000,7.28
+1994-05-02,42.25,42.88,41.88,42.25,3243600,7.34
+1994-04-29,41.25,42.00,41.00,42.00,3037800,7.30
+1994-04-28,42.00,42.00,41.00,41.13,2815200,7.15
+1994-04-26,41.75,41.88,41.50,41.88,2251200,7.28
+1994-04-25,41.50,41.88,41.13,41.75,2260200,7.25
+1994-04-22,41.38,41.50,40.88,41.38,3077100,7.19
+1994-04-21,40.25,41.25,39.63,41.25,4853700,7.17
+1994-04-20,40.13,40.63,39.50,39.63,3696300,6.89
+1994-04-19,40.25,40.63,39.63,40.13,5031900,6.97
+1994-04-18,42.13,42.13,40.50,40.50,4030200,7.04
+1994-04-15,41.63,42.13,41.25,41.75,4049100,7.25
+1994-04-14,41.50,42.13,41.13,41.63,3639900,7.23
+1994-04-13,42.13,42.13,41.13,41.75,2639100,7.25
+1994-04-12,43.00,43.13,41.75,42.00,3594600,7.30
+1994-04-11,42.50,43.25,42.38,43.00,4852200,7.47
+1994-04-08,43.00,43.00,42.25,42.63,3578700,7.41
+1994-04-07,42.25,43.00,42.13,42.88,5531700,7.45
+1994-04-06,42.50,42.75,42.00,42.25,5432700,7.34
+1994-04-05,41.75,42.50,41.13,42.50,7245900,7.38
+1994-04-04,39.75,40.50,39.50,40.25,6144300,6.99
+1994-03-31,40.75,41.00,39.00,40.75,9322200,7.08
+1994-03-30,40.88,41.50,40.13,40.75,11243100,7.08
+1994-03-29,42.75,42.75,40.75,40.75,4596600,7.08
+1994-03-28,43.38,43.50,42.13,42.63,5032200,7.41
+1994-03-25,43.25,43.88,42.88,43.38,3680100,7.54
+1994-03-24,43.75,44.13,42.63,43.25,7625700,7.51
+1994-03-23,43.13,44.63,43.13,44.38,8453100,7.71
+1994-03-22,43.00,43.38,42.38,43.38,5480100,7.54
+1994-03-21,42.13,43.25,42.00,43.00,6837600,7.47
+1994-03-18,42.50,42.50,41.88,42.13,7594200,7.32
+1994-03-17,42.88,43.13,42.50,42.63,3991800,7.41
+1994-03-16,42.88,43.00,42.63,43.00,3153000,7.47
+1994-03-15,42.88,43.00,42.63,42.88,5635200,7.45
+1994-03-14,42.88,42.88,42.13,42.75,5069100,7.43
+1994-03-11,42.00,42.25,41.63,42.13,4186800,7.32
+1994-03-10,42.38,42.50,41.63,41.88,4137300,7.28
+1994-03-09,43.00,43.00,42.13,42.38,5340600,7.36
+1994-03-08,42.00,42.75,41.75,42.75,7622400,7.43
+1994-03-07,42.13,42.13,41.75,41.75,4020300,7.25
+1994-03-04,41.38,42.25,41.13,42.00,7274700,7.30
+1994-03-03,41.00,41.13,40.50,40.88,6019200,7.10
+1994-03-02,39.88,41.00,39.75,41.00,5756700,7.12
+1994-03-01,41.63,41.63,40.88,41.13,4949400,7.14
+1994-02-28,41.50,41.88,41.13,41.63,7194600,7.23
+1994-02-25,41.63,41.75,40.63,41.25,8256000,7.16
+1994-02-24,41.75,42.50,41.38,41.50,10444500,7.20
+1994-02-23,40.75,42.38,40.50,42.38,16460400,7.36
+1994-02-22,38.00,40.13,38.00,40.13,8430300,6.97
+1994-02-18,39.25,39.50,38.63,39.00,3227400,6.77
+1994-02-17,39.88,40.25,38.88,39.38,3666600,6.84
+1994-02-16,39.88,40.13,39.63,39.88,2765700,6.92
+1994-02-15,39.38,39.88,39.38,39.75,3240300,6.90
+1994-02-14,39.50,39.75,39.13,39.38,2838000,6.84
+1994-02-11,39.63,39.75,38.63,39.38,3012300,6.84
+1994-02-10,39.88,40.50,39.63,39.63,6683400,6.88
+1994-02-09,39.63,39.88,39.25,39.75,6046500,6.90
+1994-02-08,39.00,39.38,38.75,39.00,6885300,6.77
+1994-02-07,37.13,39.00,37.13,39.00,7591800,6.77
+1994-02-04,38.63,39.88,37.25,37.38,7113000,6.49
+1994-02-03,39.13,39.25,38.50,38.75,5442600,6.73
+1994-02-02,39.13,39.50,39.00,39.25,3344400,6.81
+1994-02-01,39.00,39.38,38.75,39.00,6521400,6.77
+1994-01-31,39.75,39.75,39.00,39.00,5693700,6.77
+1994-01-28,39.00,39.63,38.88,39.38,9475500,6.84
+1994-01-27,37.88,38.63,37.75,38.50,5739300,6.68
+1994-01-26,37.38,37.75,37.25,37.75,5764800,6.55
+1994-01-25,36.63,37.50,36.50,37.25,7004700,6.47
+1994-01-24,37.50,37.75,36.50,36.63,8982000,6.36
+1994-01-21,37.25,37.75,37.25,37.38,4883400,6.49
+1994-01-20,38.13,38.13,37.13,37.25,6373800,6.47
+1994-01-19,37.00,37.88,37.00,37.88,5967000,6.58
+1994-01-18,37.75,38.00,36.75,37.00,7733700,6.42
+1994-01-17,38.00,38.25,37.63,37.75,4719000,6.55
+1994-01-14,37.75,37.88,37.13,37.75,9200700,6.55
+1994-01-13,38.88,38.88,37.63,37.88,9363900,6.58
+1994-01-12,39.00,39.38,38.63,39.38,6417000,6.84
+1994-01-11,39.00,39.38,38.63,38.63,5313900,6.71
+1994-01-10,38.88,39.13,38.50,39.13,7637700,6.79
+1994-01-07,38.25,38.88,37.75,38.63,7797000,6.71
+1994-01-06,40.38,40.50,38.00,38.13,11669400,6.62
+1994-01-05,39.25,40.00,38.75,40.00,6868800,6.94
+1994-01-04,38.75,39.25,38.13,39.25,5344200,6.81
+1994-01-03,39.50,39.63,38.38,38.75,5246400,6.73
+1993-12-31,39.63,39.75,39.25,39.50,3655800,6.86
+1993-12-30,40.25,40.38,39.63,39.75,4078200,6.90
+1993-12-29,39.88,40.38,39.75,40.13,3592200,6.97
+1993-12-28,39.88,40.38,39.75,40.13,3207000,6.97
+1993-12-27,39.63,39.88,39.38,39.63,2122200,6.88
+1993-12-23,39.13,40.38,39.00,39.88,4978200,6.92
+1993-12-22,39.50,39.75,39.00,39.25,5196600,6.81
+1993-12-21,40.13,40.13,39.13,39.13,5817600,6.79
+1993-12-20,39.88,40.38,39.75,40.25,4697400,6.99
+1993-12-17,39.75,40.00,39.63,40.00,7053300,6.94
+1993-12-16,40.13,40.25,39.50,39.88,5639700,6.92
+1993-12-15,40.13,40.38,39.75,40.00,5749200,6.94
+1993-12-14,41.38,41.38,40.50,40.50,2809800,7.03
+1993-12-13,41.13,41.25,40.75,41.13,4394700,7.14
+1993-12-10,42.00,42.00,41.13,41.38,4137300,7.18
+1993-12-09,42.38,42.38,42.00,42.00,3093300,7.29
+1993-12-08,42.50,42.75,42.00,42.38,3737100,7.36
+1993-12-07,42.63,42.75,41.88,42.63,3460500,7.40
+1993-12-06,42.88,43.25,42.63,42.63,3560700,7.40
+1993-12-03,42.75,42.75,42.25,42.63,2141400,7.40
+1993-12-02,42.25,42.88,42.13,42.75,3552600,7.42
+1993-12-01,42.25,42.50,41.75,41.88,3108900,7.27
+1993-11-30,42.13,42.50,41.38,41.50,3029700,7.20
+1993-11-29,43.25,43.50,42.25,42.25,4759200,7.34
+1993-11-26,42.63,43.00,42.38,42.88,1157400,7.44
+1993-11-24,41.63,42.50,41.38,42.25,3124200,7.34
+1993-11-23,41.63,41.75,41.13,41.75,3877200,7.24
+1993-11-22,42.63,42.75,41.25,41.50,5280300,7.20
+1993-11-19,42.38,43.38,42.25,43.00,7263300,7.46
+1993-11-18,43.13,43.13,42.25,42.63,7059600,7.40
+1993-11-17,42.88,44.13,42.63,43.13,10458000,7.48
+1993-11-16,43.13,43.13,41.13,42.38,13942200,7.35
+1993-11-15,43.00,44.25,42.63,44.25,7207200,7.68
+1993-11-12,42.50,43.25,42.13,42.88,6615000,7.44
+1993-11-11,42.00,42.38,41.63,42.13,5731200,7.31
+1993-11-10,40.75,42.00,40.50,41.88,7694100,7.27
+1993-11-09,41.13,41.25,40.38,40.50,3786600,7.03
+1993-11-08,39.88,40.63,39.75,40.63,3190800,7.05
+1993-11-05,39.88,40.00,39.25,39.88,3433500,6.92
+1993-11-04,40.63,40.63,39.75,39.88,3947700,6.92
+1993-11-03,40.63,41.75,40.50,40.75,6447600,7.07
+1993-11-02,40.25,40.63,39.88,40.63,5788200,7.05
+1993-11-01,39.63,40.25,39.63,40.25,3924300,6.98
+1993-10-29,39.25,39.75,39.13,39.63,5142900,6.88
+1993-10-28,38.88,39.75,38.75,39.25,4311300,6.81
+1993-10-27,38.50,39.13,38.50,38.88,2743200,6.75
+1993-10-26,39.38,39.38,38.75,38.88,3568800,6.75
+1993-10-25,38.75,39.50,38.50,39.38,3093300,6.83
+1993-10-22,39.13,39.63,38.50,38.50,4130400,6.68
+1993-10-21,38.88,39.38,38.63,39.13,5577300,6.79
+1993-10-20,38.50,38.88,38.25,38.88,2703000,6.75
+1993-10-19,39.63,40.00,38.50,38.50,5200500,6.68
+1993-10-18,39.75,40.13,39.13,39.38,6218400,6.83
+1993-10-15,39.00,39.75,38.63,39.63,8524800,6.88
+1993-10-14,37.88,38.25,37.25,38.00,6150000,6.59
+1993-10-13,37.88,38.00,37.75,37.88,4137600,6.57
+1993-10-12,38.00,38.50,37.88,38.13,4708200,6.62
+1993-10-11,38.38,38.50,37.75,37.88,3033900,6.57
+1993-10-08,39.13,39.25,38.25,38.38,4123800,6.66
+1993-10-07,39.38,39.75,38.88,39.00,3227400,6.77
+1993-10-06,39.13,39.50,39.00,39.38,4360500,6.83
+1993-10-05,39.38,39.38,38.75,38.88,4471500,6.75
+1993-10-04,39.38,39.50,39.25,39.38,4238100,6.83
+1993-10-01,39.00,39.25,38.75,39.13,5342400,6.79
+1993-09-30,38.88,39.13,38.38,38.50,5608800,6.68
+1993-09-29,39.00,39.13,38.50,38.88,7501800,6.75
+1993-09-28,38.50,39.38,38.50,39.25,7853700,6.81
+1993-09-27,38.63,38.75,38.25,38.50,6347700,6.68
+1993-09-24,37.50,38.25,37.50,37.88,8881200,6.57
+1993-09-23,37.25,37.38,36.88,37.13,8361900,6.44
+1993-09-22,37.00,37.00,36.50,36.75,10910700,6.38
+1993-09-21,36.75,36.88,35.75,36.25,10489800,6.29
+1993-09-20,37.63,37.63,35.88,36.63,8181900,6.35
+1993-09-17,37.13,37.75,37.00,37.63,14679300,6.53
+1993-09-16,35.50,37.50,35.00,37.38,31585800,6.48
+1993-09-15,36.13,37.00,35.38,35.50,28762200,6.16
+1993-09-14,38.25,38.25,36.00,36.25,38734500,6.29
+1993-09-13,41.88,42.13,40.13,40.25,6547500,6.98
+1993-09-10,41.25,42.00,41.13,41.75,3685800,7.24
+1993-09-09,41.00,41.63,40.88,41.00,3125700,7.11
+1993-09-08,41.13,41.50,40.50,40.88,5572200,7.09
+1993-09-07,40.75,41.75,40.75,41.00,4572300,7.11
+1993-09-03,41.50,41.63,40.63,40.75,4179600,7.07
+1993-09-02,42.25,42.25,41.50,41.63,4347000,7.22
+1993-09-01,42.25,42.38,41.88,42.13,4780200,7.31
+1993-08-31,41.63,42.75,41.50,42.75,6007500,7.42
+1993-08-30,41.50,41.75,41.13,41.63,4911600,7.22
+1993-08-27,40.63,41.38,40.25,41.13,6749400,7.13
+1993-08-26,41.50,41.75,40.38,40.63,10345500,7.04
+1993-08-25,41.63,41.88,41.25,41.50,9667800,7.19
+1993-08-24,40.50,41.38,39.88,41.13,17966100,7.13
+1993-08-23,41.50,41.50,40.50,41.00,12228300,7.11
+1993-08-20,41.00,42.25,41.00,41.63,17089200,7.22
+1993-08-19,42.38,42.50,40.75,40.75,23782500,7.06
+1993-08-18,44.75,44.88,42.00,42.38,23953800,7.35
+1993-08-17,46.63,46.63,44.50,44.75,9095400,7.76
+1993-08-16,46.38,46.88,46.13,46.63,2401500,8.08
+1993-08-13,46.63,46.75,46.38,46.38,2056800,8.04
+1993-08-12,46.88,47.13,46.13,46.38,3621600,8.04
+1993-08-11,46.00,46.50,45.88,46.50,2863800,8.06
+1993-08-10,46.63,47.25,45.75,45.75,4869900,7.93
+1993-08-09,46.38,46.50,46.00,46.50,4003200,8.06
+1993-08-06,46.25,46.50,45.63,46.25,3162900,8.02
+1993-08-05,46.63,46.75,46.13,46.25,5399400,8.02
+1993-08-04,46.00,46.88,45.25,46.75,7887600,8.10
+1993-08-03,45.75,46.25,45.75,45.88,4773900,7.95
+1993-08-02,44.75,45.88,44.63,45.75,6435900,7.93
+1993-07-30,44.63,44.63,43.88,44.13,2132400,7.65
+1993-07-29,44.50,44.75,44.13,44.63,3190800,7.74
+1993-07-28,43.25,44.25,43.00,44.25,2754300,7.67
+1993-07-27,43.75,43.75,42.88,43.00,1812000,7.45
+1993-07-26,43.38,44.00,43.38,43.63,2756700,7.56
+1993-07-23,42.75,43.38,42.63,43.38,2249100,7.52
+1993-07-22,43.00,43.13,42.50,42.50,3624300,7.37
+1993-07-21,43.00,43.25,42.75,43.13,2282700,7.48
+1993-07-20,43.00,43.63,42.38,43.00,2532600,7.45
+1993-07-19,43.88,44.00,42.88,43.00,2347500,7.45
+1993-07-16,44.38,44.63,43.50,43.75,4620900,7.58
+1993-07-15,44.88,44.88,44.25,44.50,2583300,7.71
+1993-07-14,44.88,45.13,44.63,44.63,5817000,7.74
+1993-07-13,43.25,45.00,43.00,44.88,4325400,7.78
+1993-07-12,43.00,43.38,42.75,43.25,1937700,7.50
+1993-07-09,43.13,43.38,42.75,42.75,3788100,7.41
+1993-07-08,42.63,43.63,42.50,43.25,3772200,7.50
+1993-07-07,42.00,42.75,42.00,42.50,2966700,7.37
+1993-07-06,43.50,43.50,42.00,42.00,2806500,7.28
+1993-07-02,43.38,43.75,43.13,43.63,2635200,7.56
+1993-07-01,43.75,43.88,43.25,43.38,3601800,7.52
+1993-06-30,43.25,43.88,43.13,43.75,5067300,7.58
+1993-06-29,43.25,43.63,43.00,43.25,3854700,7.50
+1993-06-28,43.00,43.50,43.00,43.25,3059100,7.50
+1993-06-25,42.88,43.38,42.63,42.88,5398500,7.43
+1993-06-24,42.00,42.88,41.50,42.75,4538700,7.41
+1993-06-23,41.88,42.13,41.50,41.88,5088000,7.26
+1993-06-22,42.13,42.25,41.13,41.50,8858100,7.19
+1993-06-21,42.88,43.00,42.13,42.13,3498600,7.30
+1993-06-18,42.13,43.00,42.00,42.75,5083500,7.41
+1993-06-17,42.75,43.00,42.00,42.13,3460800,7.30
+1993-06-16,43.25,43.38,42.63,42.75,2749800,7.41
+1993-06-15,43.25,43.38,41.88,43.25,6268800,7.50
+1993-06-14,43.50,43.88,43.13,43.13,3560700,7.48
+1993-06-11,43.88,44.38,43.25,43.50,5059800,7.54
+1993-06-10,43.13,44.00,43.00,44.00,4436400,7.63
+1993-06-09,43.00,43.50,42.63,43.13,5489400,7.47
+1993-06-08,41.50,43.38,41.50,43.00,10374300,7.45
+1993-06-07,44.63,44.75,42.00,42.38,9402300,7.34
+1993-06-04,45.00,45.13,43.88,44.50,7676400,7.71
+1993-06-03,46.25,46.38,45.50,45.63,2823300,7.90
+1993-06-02,46.50,46.63,46.00,46.38,4735800,8.03
+1993-06-01,46.25,46.88,46.13,46.38,2588700,8.03
+1993-05-28,46.25,46.38,45.75,46.25,2330100,8.01
+1993-05-27,46.50,47.00,46.13,46.50,3675600,8.06
+1993-05-26,46.25,46.75,46.25,46.63,3709800,8.08
+1993-05-25,46.00,46.38,45.88,46.13,3580500,7.99
+1993-05-24,46.25,46.38,45.63,45.88,4891500,7.95
+1993-05-21,46.75,46.75,46.25,46.38,5392200,8.03
+1993-05-20,46.25,47.00,46.13,47.00,9881100,8.14
+1993-05-19,44.38,46.25,43.75,46.13,15672900,7.99
+1993-05-18,43.25,44.25,43.13,44.25,11842200,7.67
+1993-05-17,42.75,43.00,42.50,42.50,4829400,7.36
+1993-05-14,42.75,42.88,42.25,42.75,3844800,7.41
+1993-05-13,43.88,43.88,42.50,42.63,4639500,7.39
+1993-05-12,43.50,44.13,43.38,43.88,3885300,7.60
+1993-05-11,43.75,44.00,43.38,43.75,4578300,7.58
+1993-05-10,43.75,44.50,43.13,43.88,6091500,7.60
+1993-05-07,43.88,44.38,43.50,44.38,4681200,7.69
+1993-05-06,44.75,44.75,43.50,43.88,5859000,7.60
+1993-05-05,43.00,44.38,42.88,44.13,5935800,7.65
+1993-05-04,42.75,43.63,42.63,42.88,7181100,7.43
+1993-05-03,42.13,42.75,41.75,42.63,3222000,7.39
+1993-04-30,41.63,42.38,41.63,42.25,4018800,7.32
+1993-04-29,42.25,42.38,41.13,41.75,4111500,7.23
+1993-04-28,42.50,42.63,42.13,42.25,6110400,7.32
+1993-04-27,40.88,42.00,39.88,42.00,12510900,7.28
+1993-04-26,42.38,42.50,40.38,40.75,8460900,7.06
+1993-04-23,41.88,42.38,41.63,41.63,6754800,7.21
+1993-04-22,42.38,43.63,41.63,42.13,14842200,7.30
+1993-04-21,42.00,42.25,40.88,42.13,13172700,7.30
+1993-04-20,40.25,40.75,39.63,40.75,20479800,7.06
+1993-04-19,41.38,42.00,40.88,41.50,12951900,7.19
+1993-04-16,42.75,43.25,40.75,41.00,22813500,7.10
+1993-04-15,42.50,43.50,42.38,42.88,8762400,7.43
+1993-04-14,44.63,45.00,41.25,42.75,12371700,7.41
+1993-04-13,58.50,59.63,58.50,59.50,8073000,7.73
+1993-04-12,58.50,59.00,58.00,58.50,8960700,7.60
+1993-04-08,58.25,58.50,56.63,57.88,10121400,7.52
+1993-04-07,56.50,58.13,56.25,58.00,21819600,7.54
+1993-04-06,58.50,58.75,54.88,55.63,35167500,7.23
+1993-04-05,60.38,60.88,58.00,59.25,12852900,7.70
+1993-04-02,61.63,61.75,60.00,60.50,12005100,7.86
+1993-04-01,63.63,63.63,62.13,62.38,5922000,8.11
+1993-03-31,62.75,63.88,62.25,63.25,7040100,8.22
+1993-03-30,63.25,63.38,62.25,62.38,5474100,8.11
+1993-03-29,62.88,63.63,62.88,63.38,4019400,8.23
+1993-03-26,63.88,64.12,62.75,62.75,4111200,8.15
+1993-03-25,62.00,63.63,61.75,63.38,6711300,8.23
+1993-03-24,62.75,63.13,60.50,61.25,12357000,7.96
+1993-03-23,63.50,63.63,62.75,62.75,5603400,8.15
+1993-03-22,64.25,64.25,63.50,63.75,4780800,8.28
+1993-03-19,64.87,64.87,64.50,64.62,6419100,8.40
+1993-03-18,64.25,64.75,64.25,64.62,5882700,8.40
+1993-03-17,64.25,64.37,64.00,64.12,4324500,8.33
+1993-03-16,64.75,64.87,64.25,64.50,4308300,8.38
+1993-03-15,64.25,64.75,63.75,64.75,4751100,8.41
+1993-03-12,63.25,64.00,62.88,64.00,5651100,8.32
+1993-03-11,64.25,64.37,63.75,63.75,4831200,8.28
+1993-03-10,64.62,64.62,63.88,64.37,4613700,8.36
+1993-03-09,64.62,65.00,64.00,64.75,6555600,8.41
+1993-03-08,63.50,64.62,63.50,64.62,6666300,8.40
+1993-03-05,63.63,64.00,63.13,63.25,6537900,8.22
+1993-03-04,64.12,64.12,63.38,63.63,4685700,8.27
+1993-03-03,64.25,65.00,63.88,64.25,6965100,8.34
+1993-03-02,62.88,64.12,62.63,64.00,8129100,8.31
+1993-03-01,63.88,64.00,62.38,62.75,7136100,8.15
+1993-02-26,64.12,64.50,63.13,63.63,5814000,8.26
+1993-02-25,63.38,64.25,62.38,63.88,10759500,8.30
+1993-02-24,59.63,63.25,59.50,63.25,16937100,8.21
+1993-02-23,60.38,60.50,55.50,59.50,28774800,7.73
+1993-02-22,61.38,63.50,59.38,59.75,14991300,7.76
+1993-02-19,62.25,62.75,61.25,61.38,6539400,7.97
+1993-02-18,62.00,62.63,60.25,62.13,11342100,8.07
+1993-02-17,62.00,62.13,60.75,60.88,12391200,7.91
+1993-02-16,62.88,62.88,58.00,60.50,23229900,7.86
+1993-02-12,64.62,64.87,63.63,63.88,3009600,8.30
+1993-02-11,64.12,64.87,64.12,64.50,3414900,8.38
+1993-02-10,63.63,64.62,63.63,64.12,5548500,8.33
+1993-02-09,63.25,64.12,63.25,63.75,6340500,8.28
+1993-02-08,65.62,65.62,64.00,64.12,5786100,8.33
+1993-02-05,66.75,66.75,64.75,65.87,5060700,8.55
+1993-02-04,67.25,67.37,66.37,66.75,4836600,8.67
+1993-02-03,66.62,67.00,66.12,66.62,5571900,8.65
+1993-02-02,66.62,66.75,66.12,66.37,4375800,8.62
+1993-02-01,66.00,66.62,65.62,66.62,4020300,8.65
+1993-01-29,64.25,65.62,64.12,65.12,3706200,8.46
+1993-01-28,64.50,65.00,64.00,64.00,5388300,8.31
+1993-01-27,65.37,65.75,63.75,64.37,7687800,8.36
+1993-01-26,66.37,67.12,65.62,65.62,4777200,8.52
+1993-01-25,65.00,66.25,64.50,66.12,4284300,8.59
+1993-01-22,65.50,65.75,65.00,65.25,3009600,8.47
+1993-01-21,64.75,65.75,64.62,64.62,5358600,8.39
+1993-01-20,65.37,65.50,64.25,64.75,3961800,8.41
+1993-01-19,66.12,66.37,65.25,65.75,4646100,8.54
+1993-01-18,65.75,66.37,65.50,66.12,2533500,8.59
+1993-01-15,66.37,66.75,65.50,65.87,6339900,8.55
+1993-01-14,65.50,66.25,65.25,66.12,4503900,8.59
+1993-01-13,64.25,65.25,64.12,65.25,4328100,8.47
+1993-01-12,64.00,64.75,63.75,63.88,6477300,8.30
+1993-01-11,63.75,64.12,63.50,63.75,7389000,8.28
+1993-01-08,63.63,63.75,62.50,63.25,9026100,8.21
+1993-01-07,64.00,64.62,63.25,63.63,11016300,8.26
+1993-01-06,66.12,66.12,63.38,63.50,16992900,8.25
+1993-01-05,65.62,66.62,65.50,66.25,6638400,8.60
+1993-01-04,67.75,67.87,65.37,65.62,8298300,8.52
+1992-12-31,68.12,68.62,67.37,67.50,4113000,8.77
+1992-12-30,67.87,68.12,67.25,68.12,4318200,8.85
+1992-12-29,67.50,68.37,67.50,67.87,5596200,8.81
+1992-12-28,68.00,68.12,67.25,67.37,4394100,8.75
+1992-12-24,67.87,68.25,67.87,68.12,1814400,8.85
+1992-12-23,67.25,68.50,67.25,67.75,5672100,8.80
+1992-12-22,67.50,67.75,66.50,67.25,5348700,8.73
+1992-12-21,67.25,68.25,67.12,67.37,7253100,8.75
+1992-12-18,67.50,68.00,67.00,67.00,11696400,8.70
+1992-12-17,65.12,67.37,65.00,67.25,7180500,8.73
+1992-12-16,64.75,65.37,64.62,65.12,4338900,8.46
+1992-12-15,64.75,64.87,64.25,64.75,4454100,8.41
+1992-12-14,64.62,65.00,64.50,64.87,4327200,8.42
+1992-12-11,64.75,64.75,64.37,64.62,3005100,8.39
+1992-12-10,64.75,64.87,64.37,64.87,4420800,8.42
+1992-12-09,64.87,65.25,64.25,64.75,4594500,8.41
+1992-12-08,65.00,65.50,64.37,64.87,7554900,8.42
+1992-12-07,64.00,65.00,63.38,65.00,9489600,8.44
+1992-12-04,63.00,63.88,62.63,63.75,8226000,8.28
+1992-12-03,61.50,63.00,61.25,63.00,5470200,8.18
+1992-12-02,61.50,61.50,60.75,61.25,4114800,7.95
+1992-12-01,61.00,61.50,60.63,61.38,4389300,7.97
+1992-11-30,60.75,61.00,60.63,61.00,3958200,7.92
+1992-11-27,60.50,60.88,60.38,60.38,1721100,7.84
+1992-11-25,60.50,60.75,60.25,60.50,3236700,7.85
+1992-11-24,59.63,60.75,59.50,60.50,6210300,7.85
+1992-11-23,59.63,60.00,59.63,59.63,3641700,7.74
+1992-11-20,60.00,60.38,59.63,59.88,7348500,7.77
+1992-11-19,59.63,59.88,59.25,59.88,4169700,7.77
+1992-11-18,58.75,59.50,58.38,59.50,6555600,7.72
+1992-11-17,59.50,59.50,58.00,58.50,7641300,7.59
+1992-11-16,60.13,60.13,59.00,59.50,8034300,7.72
+1992-11-13,60.13,60.38,59.88,60.25,3395700,7.82
+1992-11-12,60.38,60.50,59.63,60.00,7932600,7.79
+1992-11-11,60.00,60.38,59.63,60.38,4281300,7.84
+1992-11-10,59.63,60.13,59.38,60.00,5687100,7.79
+1992-11-09,58.88,59.63,58.75,59.50,6343200,7.72
+1992-11-06,58.88,59.38,58.00,58.75,5365800,7.63
+1992-11-05,58.00,59.00,57.75,59.00,5103900,7.66
+1992-11-04,57.50,58.13,56.88,57.88,4516500,7.51
+1992-11-03,58.00,58.13,57.00,57.63,10274400,7.48
+1992-11-02,57.88,58.50,57.75,58.25,5000700,7.56
+1992-10-30,57.63,58.25,57.50,57.88,6140100,7.51
+1992-10-29,57.38,57.75,57.13,57.63,2883600,7.48
+1992-10-28,57.00,57.38,56.38,57.38,3813300,7.45
+1992-10-27,57.75,57.75,56.63,57.00,4977000,7.40
+1992-10-26,56.50,57.25,56.50,57.13,3460500,7.42
+1992-10-23,56.75,57.25,56.50,56.63,5062500,7.35
+1992-10-22,57.13,57.25,56.13,56.50,9031500,7.33
+1992-10-21,57.13,57.88,57.00,57.63,7158900,7.48
+1992-10-20,56.88,57.00,56.13,56.75,8771400,7.37
+1992-10-19,54.75,56.38,54.75,56.38,7886100,7.32
+1992-10-16,54.63,55.50,54.13,55.38,4607100,7.19
+1992-10-15,54.00,54.63,53.88,54.38,4312800,7.06
+1992-10-14,53.75,54.63,53.50,54.25,4000500,7.04
+1992-10-13,53.38,54.00,53.00,53.75,5165100,6.98
+1992-10-12,52.38,53.13,51.63,53.13,3353400,6.90
+1992-10-09,53.00,53.13,51.63,51.88,6543900,6.73
+1992-10-08,52.50,53.38,52.38,53.13,6460200,6.90
+1992-10-07,53.63,54.00,51.75,52.13,4934700,6.77
+1992-10-06,53.38,54.00,52.88,53.50,7857900,6.94
+1992-10-05,52.50,53.50,49.00,53.50,23425200,6.94
+1992-10-02,55.38,55.38,53.50,53.63,9639900,6.96
+1992-10-01,55.38,55.75,55.13,55.38,4473900,7.19
+1992-09-30,55.25,55.75,55.25,55.38,3646800,7.19
+1992-09-29,55.75,55.75,55.13,55.13,3743100,7.16
+1992-09-28,55.38,56.13,55.38,55.88,4031100,7.25
+1992-09-25,56.75,56.75,55.00,55.75,7438500,7.24
+1992-09-24,56.63,57.00,56.38,56.75,6068100,7.37
+1992-09-23,56.13,56.88,55.75,56.75,5425500,7.37
+1992-09-22,56.00,56.50,55.50,55.75,5327100,7.24
+1992-09-21,55.25,56.50,55.00,56.25,6697800,7.30
+1992-09-18,54.38,55.38,54.00,55.25,8435100,7.17
+1992-09-17,54.63,54.63,54.25,54.25,3721500,7.04
+1992-09-16,54.13,54.63,53.63,54.38,4622400,7.06
+1992-09-15,54.38,54.88,54.13,54.38,4235400,7.06
+1992-09-14,54.50,54.75,53.88,54.50,7067700,7.07
+1992-09-11,54.25,54.25,53.88,54.13,2922300,7.03
+1992-09-10,53.88,54.25,53.63,54.13,5292000,7.03
+1992-09-09,52.88,53.50,52.63,53.38,3635100,6.93
+1992-09-08,53.00,53.13,52.50,52.88,2265300,6.86
+1992-09-04,53.00,53.00,52.63,52.88,4777200,6.86
+1992-09-03,54.25,54.25,53.25,53.25,5233500,6.91
+1992-09-02,54.38,54.50,53.75,54.00,5952600,7.01
+1992-09-01,53.38,54.50,53.25,54.38,6791400,7.06
+1992-08-31,53.38,53.50,53.00,53.38,5807700,6.93
+1992-08-28,52.38,53.00,52.13,52.88,6964200,6.86
+1992-08-27,52.00,52.50,51.63,52.25,8448300,6.78
+1992-08-26,50.50,51.25,49.88,50.88,9101700,6.60
+1992-08-25,51.63,51.75,50.38,50.38,8989500,6.54
+1992-08-24,51.75,52.00,51.25,51.50,5045400,6.68
+1992-08-21,52.50,52.63,51.00,52.00,7364700,6.75
+1992-08-20,52.25,52.38,51.38,52.13,4793400,6.76
+1992-08-19,52.63,52.75,52.25,52.25,5319900,6.78
+1992-08-18,51.88,52.50,51.75,52.25,7531500,6.78
+1992-08-17,51.38,52.00,51.25,51.88,6649200,6.73
+1992-08-14,52.00,52.13,51.00,51.25,7373100,6.65
+1992-08-13,51.75,52.25,51.50,51.88,4588200,6.73
+1992-08-12,52.00,52.25,51.00,51.50,3776400,6.68
+1992-08-11,52.00,52.25,51.38,52.00,5692500,6.75
+1992-08-10,50.75,52.13,50.75,52.13,5151900,6.76
+1992-08-07,51.25,52.00,50.88,51.00,5594700,6.62
+1992-08-06,50.88,51.75,50.75,51.00,4131300,6.62
+1992-08-05,51.25,51.38,50.75,50.88,3817800,6.60
+1992-08-04,51.88,51.88,50.88,51.13,5135700,6.63
+1992-08-03,50.25,51.75,50.13,51.63,5889900,6.70
+1992-07-31,50.25,50.38,49.75,50.25,3605400,6.52
+1992-07-30,49.50,50.38,49.13,50.00,5020500,6.49
+1992-07-29,50.00,50.63,49.38,49.38,9356400,6.41
+1992-07-28,49.13,49.88,49.00,49.88,6816600,6.47
+1992-07-27,48.00,48.88,48.00,48.88,3319200,6.34
+1992-07-24,47.13,48.13,47.00,47.75,5288400,6.19
+1992-07-23,47.13,47.63,47.13,47.50,3287100,6.16
+1992-07-22,47.00,47.25,46.63,46.88,3749400,6.08
+1992-07-21,47.00,47.63,46.75,47.50,3312000,6.16
+1992-07-20,46.88,47.00,46.38,47.00,4492800,6.10
+1992-07-17,47.13,47.38,46.63,47.38,3177300,6.15
+1992-07-16,47.25,47.38,47.00,47.25,3843300,6.13
+1992-07-15,47.50,47.63,47.25,47.38,4851300,6.15
+1992-07-14,46.88,47.38,46.63,47.25,3061800,6.13
+1992-07-13,47.13,47.50,46.63,46.88,4104900,6.08
+1992-07-10,47.38,47.50,46.75,47.13,4190400,6.11
+1992-07-09,46.38,47.13,46.13,46.88,5393700,6.08
+1992-07-08,45.13,46.00,45.13,45.88,4299300,5.95
+1992-07-07,46.50,46.88,44.88,45.00,5183100,5.84
+1992-07-06,46.25,46.63,45.38,46.25,5345100,6.00
+1992-07-02,46.00,46.88,45.13,46.13,8190000,5.98
+1992-07-01,67.12,68.87,67.00,68.75,6053700,5.95
+1992-06-30,66.75,67.37,66.00,67.25,4732200,5.82
+1992-06-29,64.00,67.12,63.25,66.87,8710500,5.78
+1992-06-26,64.00,64.62,63.50,64.12,6640200,5.55
+1992-06-25,65.50,65.75,63.63,63.75,12845100,5.51
+1992-06-24,67.50,67.75,65.00,65.12,6005100,5.63
+1992-06-23,66.37,68.00,66.37,67.75,7353300,5.86
+1992-06-22,65.00,66.37,64.50,66.37,6508800,5.74
+1992-06-19,66.50,66.87,65.12,65.25,10962300,5.64
+1992-06-18,66.87,67.12,65.75,66.25,13305900,5.73
+1992-06-17,69.37,69.50,67.00,67.12,7805100,5.80
+1992-06-16,69.75,70.25,69.37,69.37,5778300,6.00
+1992-06-15,68.25,69.37,68.00,69.25,4122000,5.99
+1992-06-12,69.87,69.87,68.25,68.37,4242900,5.91
+1992-06-11,68.00,69.12,67.37,68.87,5549400,5.96
+1992-06-10,68.50,68.62,67.75,67.87,6478200,5.87
+1992-06-09,69.37,69.37,67.87,68.37,5947500,5.91
+1992-06-08,69.25,69.75,69.00,69.12,3530100,5.98
+1992-06-05,69.87,70.12,68.25,69.25,8487000,5.99
+1992-06-04,70.62,70.75,69.87,70.00,6048000,6.05
+1992-06-03,69.50,71.00,69.50,70.37,6678000,6.09
+1992-06-02,70.87,71.37,69.25,69.50,7772700,6.01
+1992-06-01,70.62,70.87,69.50,70.75,8188200,6.12
+1992-05-29,69.25,71.00,69.25,70.62,12420300,6.11
+1992-05-28,67.75,69.25,67.50,69.12,10258200,5.98
+1992-05-27,66.50,67.87,66.37,67.62,6843600,5.85
+1992-05-26,66.25,66.50,65.87,66.37,5731500,5.74
+1992-05-22,66.12,67.25,66.12,67.00,6424500,5.79
+1992-05-21,66.25,66.50,65.00,66.25,6692400,5.73
+1992-05-20,66.37,66.75,66.12,66.50,6663900,5.75
+1992-05-19,65.62,66.12,64.37,65.87,8364600,5.69
+1992-05-18,64.37,65.00,64.00,65.00,5376600,5.62
+1992-05-15,64.12,64.25,63.63,63.75,5526000,5.51
+1992-05-14,65.87,65.87,64.25,64.37,7653600,5.56
+1992-05-13,66.75,66.87,65.75,65.87,5855400,5.69
+1992-05-12,66.25,66.62,65.25,66.37,9993600,5.74
+1992-05-11,65.12,65.75,64.87,65.75,8013900,5.68
+1992-05-08,64.00,64.37,63.00,64.25,5054400,5.55
+1992-05-07,63.75,64.25,63.63,63.75,4921200,5.51
+1992-05-06,64.37,64.75,63.50,63.63,8713800,5.50
+1992-05-05,62.63,64.37,62.38,64.00,7493400,5.53
+1992-05-04,61.75,63.00,61.75,62.75,5465100,5.42
+1992-05-01,62.38,62.50,60.63,61.63,7099200,5.33
+1992-04-30,62.00,63.00,62.00,62.38,8083800,5.39
+1992-04-29,61.50,62.13,61.25,61.88,6213900,5.35
+1992-04-28,61.88,62.25,60.38,61.00,12270900,5.27
+1992-04-27,61.75,62.75,61.50,61.75,5740200,5.34
+1992-04-24,63.13,63.38,61.50,61.63,9281100,5.33
+1992-04-23,63.25,63.50,62.13,63.25,9227100,5.47
+1992-04-22,63.88,64.25,63.13,63.13,7230600,5.46
+1992-04-21,64.25,64.75,63.00,63.50,5677200,5.49
+1992-04-20,65.25,65.75,63.38,64.37,7459200,5.56
+1992-04-16,67.75,67.87,66.12,66.37,7552800,5.74
+1992-04-15,67.62,68.62,67.50,68.37,7619700,5.91
+1992-04-14,66.00,67.50,65.87,67.12,8483400,5.80
+1992-04-13,64.75,65.62,64.37,65.50,3994500,5.66
+1992-04-10,65.75,65.87,64.37,64.37,7425000,5.56
+1992-04-09,63.75,64.87,62.88,64.62,10405800,5.58
+1992-04-08,62.63,63.13,61.25,62.88,12515400,5.43
+1992-04-07,64.50,65.00,63.00,63.13,7637400,5.46
+1992-04-06,62.75,64.87,62.50,64.75,5805000,5.60
+1992-04-03,62.75,63.13,61.50,62.75,8042400,5.42
+1992-04-02,64.37,64.50,62.38,62.50,8764500,5.40
+1992-04-01,64.50,65.12,63.88,64.37,13019400,5.56
+1992-03-31,64.25,65.25,64.12,64.75,8012100,5.60
+1992-03-30,65.62,65.75,64.00,64.00,6590100,5.53
+1992-03-27,66.75,66.75,65.75,65.87,4986000,5.69
+1992-03-26,66.25,66.87,66.12,66.75,4294800,5.77
+1992-03-25,65.75,66.87,65.62,65.62,4390200,5.67
+1992-03-24,66.00,66.62,65.62,65.87,3731400,5.69
+1992-03-23,65.50,66.12,65.50,65.87,4012500,5.69
+1992-03-20,65.50,65.75,65.37,65.62,5816100,5.67
+1992-03-19,65.62,65.62,65.25,65.50,4147500,5.66
+1992-03-18,66.25,66.50,65.37,65.37,6933600,5.65
+1992-03-17,65.37,66.25,64.50,66.00,8496300,5.70
+1992-03-16,63.00,65.00,63.00,64.87,8881200,5.61
+1992-03-13,62.50,62.88,62.00,62.63,5128200,5.41
+1992-03-12,61.13,62.13,61.13,62.00,5963700,5.36
+1992-03-11,61.63,61.75,60.75,61.25,5151900,5.29
+1992-03-10,61.38,62.50,61.38,61.63,5446800,5.33
+1992-03-09,61.38,61.38,60.88,61.13,4880100,5.28
+1992-03-06,62.38,62.63,60.50,61.38,6235200,5.30
+1992-03-05,62.50,63.25,62.00,62.50,5481300,5.40
+1992-03-04,63.63,63.88,62.75,63.00,4107900,5.44
+1992-03-03,64.12,64.75,63.75,63.75,6339900,5.51
+1992-03-02,64.12,64.50,63.75,64.00,5113800,5.53
+1992-02-28,64.87,65.50,63.75,64.00,7128000,5.53
+1992-02-27,65.00,65.12,64.25,64.87,6651300,5.60
+1992-02-26,62.63,64.75,62.63,64.37,11043300,5.56
+1992-02-25,62.00,62.38,61.00,62.25,8447400,5.38
+1992-02-24,62.50,63.75,61.63,61.75,8424000,5.33
+1992-02-21,62.63,62.88,61.63,61.63,8219100,5.32
+1992-02-20,61.25,63.00,61.25,62.63,7279200,5.41
+1992-02-19,60.13,61.13,59.50,61.13,14596200,5.28
+1992-02-18,62.13,62.38,59.63,60.63,13610100,5.24
+1992-02-14,63.25,63.25,62.38,62.50,6980700,5.40
+1992-02-13,64.87,65.12,63.50,63.75,4257300,5.51
+1992-02-12,64.12,65.00,64.12,64.87,4869300,5.60
+1992-02-11,65.00,65.12,64.37,64.62,4541700,5.58
+1992-02-10,64.37,67.87,64.37,64.75,4437300,5.59
+1992-02-07,65.50,65.50,63.75,64.37,4483800,5.56
+1992-02-06,65.00,65.87,64.50,65.25,5913300,5.64
+1992-02-05,64.37,65.12,64.25,64.87,4734000,5.60
+1992-02-04,63.38,64.25,63.00,64.25,7083000,5.55
+1992-02-03,61.75,64.00,61.00,63.63,7869900,5.50
+1992-01-31,62.50,62.75,61.38,61.63,9171300,5.32
+1992-01-30,62.38,62.63,61.50,62.00,9702300,5.36
+1992-01-29,63.00,64.12,61.88,62.38,16382100,5.39
+1992-01-28,63.88,64.37,63.13,63.13,6833100,5.45
+1992-01-27,64.50,65.00,63.50,63.63,8600700,5.50
+1992-01-24,64.00,64.62,62.50,64.37,22156500,5.56
+1992-01-23,65.75,66.75,64.25,64.37,13458600,5.56
+1992-01-22,62.25,65.62,62.25,65.62,14862900,5.67
+1992-01-21,64.12,64.25,60.75,61.75,17852700,5.33
+1992-01-20,64.75,65.62,63.00,64.87,14421600,5.60
+1992-01-17,68.37,68.87,66.50,66.62,11273400,5.76
+1992-01-16,70.00,70.12,67.75,68.37,7876800,5.91
+1992-01-15,71.00,71.87,70.00,70.62,5385600,6.10
+1992-01-14,69.87,71.37,69.87,70.87,8402400,6.12
+1992-01-13,67.87,69.50,67.50,69.37,6910200,5.99
+1992-01-10,67.25,68.00,67.00,67.87,4053600,5.86
+1992-01-09,68.87,69.00,67.00,67.50,10076400,5.83
+1992-01-08,68.50,69.75,68.25,68.50,8415000,5.92
+1992-01-07,68.62,69.25,68.25,69.12,6937200,5.97
+1992-01-06,69.62,70.25,69.12,69.50,6591600,6.00
+1992-01-03,68.37,69.75,68.12,69.62,8127000,6.01
+1992-01-02,66.75,68.50,66.37,68.50,9550800,5.92
+1991-12-31,69.25,69.50,67.12,67.37,10236600,5.82
+1991-12-30,67.37,70.12,67.25,69.25,7642800,5.98
+1991-12-27,66.00,67.00,65.87,67.00,6269400,5.79
+1991-12-26,65.12,65.75,65.00,65.50,4253400,5.66
+1991-12-24,65.37,66.00,64.87,65.00,4384800,5.62
+1991-12-23,63.88,65.37,63.63,64.62,9421200,5.58
+1991-12-20,64.00,64.50,63.50,63.75,10521300,5.51
+1991-12-19,63.88,63.88,63.00,63.13,5907600,5.45
+1991-12-18,64.12,64.37,63.25,64.25,6739200,5.55
+1991-12-17,65.00,65.00,64.00,64.00,4986000,5.53
+1991-12-16,65.25,65.62,64.87,64.87,3796200,5.60
+1991-12-13,64.75,65.62,64.25,65.25,6131100,5.64
+1991-12-12,63.75,65.00,63.75,64.50,6964200,5.57
+1991-12-11,64.75,65.00,63.13,64.50,8125500,5.57
+1991-12-10,63.63,64.87,63.50,64.87,6518100,5.60
+1991-12-09,63.88,64.25,63.00,63.63,5810400,5.50
+1991-12-06,61.75,63.88,61.50,63.88,7112100,5.52
+1991-12-05,62.00,62.50,61.63,62.00,4914300,5.36
+1991-12-04,62.00,62.50,61.50,62.13,5589000,5.37
+1991-12-03,61.75,62.50,61.38,62.00,7300800,5.36
+1991-12-02,59.75,62.00,59.50,61.63,8469000,5.32
+1991-11-29,59.63,60.50,59.50,60.25,2694600,5.20
+1991-11-27,59.50,60.00,59.25,59.63,4026900,5.15
+1991-11-26,59.25,59.75,57.63,59.50,7801500,5.14
+1991-11-25,59.25,59.25,58.38,58.63,5708100,5.06
+1991-11-22,59.13,59.75,58.38,59.50,6138300,5.14
+1991-11-21,58.38,59.63,58.25,59.38,4885500,5.13
+1991-11-20,59.75,59.75,58.63,58.63,10074900,5.06
+1991-11-19,59.38,59.38,56.13,58.13,19811100,5.02
+1991-11-18,58.00,60.00,55.50,60.00,18329400,5.18
+1991-11-15,60.13,60.25,57.13,57.75,8690700,4.99
+1991-11-14,61.38,61.50,60.50,60.75,5778300,5.25
+1991-11-13,60.63,60.88,60.13,60.75,6508800,5.25
+1991-11-12,60.63,61.38,60.25,61.25,6858300,5.29
+1991-11-11,59.63,59.88,59.50,59.88,3292500,5.17
+1991-11-08,60.13,60.50,59.00,59.38,6082200,5.13
+1991-11-07,58.00,59.88,57.50,59.75,6550200,5.16
+1991-11-06,56.75,58.00,56.63,57.63,4784700,4.98
+1991-11-05,56.75,57.13,56.50,57.00,3187800,4.92
+1991-11-04,55.88,56.75,55.50,56.75,2545500,4.90
+1991-11-01,57.25,57.38,55.88,56.50,6469200,4.88
+1991-10-31,56.25,57.00,56.13,57.00,3735000,4.92
+1991-10-30,55.38,56.38,54.63,56.38,6427800,4.87
+1991-10-29,55.75,55.75,54.75,55.13,4248000,4.76
+1991-10-28,55.13,55.50,54.50,55.50,4428300,4.79
+1991-10-25,53.75,54.63,53.75,54.63,4289700,4.72
+1991-10-24,55.25,55.25,53.63,54.13,6615300,4.67
+1991-10-23,57.13,57.25,54.75,55.13,7056300,4.76
+1991-10-22,55.63,56.75,55.63,56.38,5185800,4.87
+1991-10-21,55.75,56.13,55.13,55.63,4190400,4.80
+1991-10-18,55.63,55.75,55.25,55.75,4728900,4.81
+1991-10-17,55.25,55.63,54.50,55.63,5353500,4.80
+1991-10-16,54.13,55.25,53.50,55.25,7392900,4.77
+1991-10-15,54.25,55.00,53.88,54.00,4287900,4.66
+1991-10-14,52.88,54.13,52.88,54.13,3983400,4.67
+1991-10-11,53.38,53.38,52.25,52.75,3830400,4.55
+1991-10-10,52.75,53.25,51.50,53.25,7884300,4.60
+1991-10-09,54.13,54.75,52.63,52.75,7385700,4.55
+1991-10-08,52.25,54.25,52.25,54.25,5603700,4.68
+1991-10-07,52.75,52.88,52.13,52.25,5893200,4.51
+1991-10-04,55.00,55.13,52.75,53.25,7720500,4.60
+1991-10-03,55.38,55.88,54.50,54.88,2705400,4.74
+1991-10-02,55.00,55.88,54.75,55.38,5281200,4.78
+1991-10-01,55.00,55.38,54.63,55.00,5313900,4.75
+1991-09-30,53.50,54.63,53.50,54.50,3267300,4.71
+1991-09-27,54.25,54.88,53.50,53.63,3611100,4.63
+1991-09-26,54.63,54.63,53.50,54.13,3929400,4.67
+1991-09-25,54.88,55.38,54.63,54.88,6220800,4.74
+1991-09-24,54.13,55.00,53.75,54.63,4678200,4.72
+1991-09-23,53.25,54.50,53.00,53.88,6483600,4.65
+1991-09-20,52.63,53.25,52.25,53.13,12308400,4.59
+1991-09-19,52.13,52.75,51.75,52.13,6285900,4.50
+1991-09-18,50.75,52.25,50.63,52.13,3879300,4.50
+1991-09-17,50.75,51.50,50.50,50.75,3099600,4.38
+1991-09-16,50.50,50.88,50.13,50.88,5254200,4.39
+1991-09-13,52.13,52.25,50.63,50.88,5477400,4.39
+1991-09-12,51.38,52.00,51.25,51.88,6298500,4.48
+1991-09-11,51.25,51.50,50.88,51.00,5873700,4.40
+1991-09-10,52.63,52.63,50.75,50.88,4483800,4.39
+1991-09-09,51.50,52.25,51.38,52.25,2514600,4.51
+1991-09-06,52.50,52.63,51.50,51.75,3755100,4.47
+1991-09-05,53.00,53.63,52.00,52.13,4608300,4.50
+1991-09-04,53.88,53.88,51.75,53.00,6710400,4.58
+1991-09-03,53.75,54.50,53.50,53.63,3789000,4.63
+1991-08-30,53.63,53.88,53.25,53.88,2340000,4.65
+1991-08-29,54.00,54.13,53.25,53.50,4705200,4.62
+1991-08-28,52.75,54.00,52.63,53.88,5679300,4.65
+1991-08-27,51.25,52.88,50.88,52.75,4160100,4.55
+1991-08-26,52.13,52.13,50.88,51.50,5234700,4.44
+1991-08-23,51.88,52.75,51.88,52.13,6757200,4.50
+1991-08-22,52.38,52.88,51.88,52.50,5765400,4.53
+1991-08-21,50.88,53.13,50.75,52.25,12038400,4.51
+1991-08-20,50.00,50.50,48.50,49.63,13201200,4.28
+1991-08-19,45.25,49.25,45.13,49.00,1810800,4.23
+1991-08-16,51.50,51.63,49.63,50.13,9806400,4.33
+1991-08-15,52.25,52.75,50.63,51.25,10560600,4.42
+1991-08-14,53.25,53.25,52.38,52.88,6197400,4.56
+1991-08-13,51.25,52.25,51.25,51.88,7578000,4.48
+1991-08-12,49.88,51.00,49.63,50.88,4419000,4.39
+1991-08-09,49.75,50.38,49.50,49.88,5987100,4.30
+1991-08-08,49.38,50.13,48.75,49.88,8573400,4.30
+1991-08-07,49.75,49.88,49.13,49.38,4822500,4.26
+1991-08-06,48.00,49.88,48.00,49.88,6791400,4.30
+1991-08-05,48.25,48.38,47.63,48.00,3027900,4.14
+1991-08-02,48.38,48.50,47.63,48.13,4516500,4.15
+1991-08-01,48.38,48.38,47.75,48.00,3585900,4.14
+1991-07-31,48.38,49.00,48.00,48.50,6654900,4.19
+1991-07-30,47.38,48.38,47.38,48.38,6053400,4.17
+1991-07-29,47.00,47.63,46.88,47.25,4480200,4.08
+1991-07-26,45.75,46.88,45.63,46.88,4698000,4.05
+1991-07-25,45.25,45.88,45.25,45.63,5067300,3.94
+1991-07-24,45.00,45.38,44.50,45.25,6253200,3.90
+1991-07-23,45.88,46.13,44.50,45.00,9482700,3.88
+1991-07-22,47.25,47.25,44.25,46.13,10589700,3.98
+1991-07-19,47.50,47.88,46.50,47.00,7297500,4.06
+1991-07-18,47.38,48.25,47.25,47.75,7968900,4.12
+1991-07-17,48.25,48.50,47.50,47.63,6231900,4.11
+1991-07-16,49.25,49.63,48.25,48.25,7720200,4.16
+1991-07-15,48.38,49.38,48.38,49.13,6415200,4.24
+1991-07-12,48.13,48.63,47.88,48.38,5501100,4.17
+1991-07-11,48.13,48.63,47.50,47.88,7853700,4.13
+1991-07-10,48.13,49.00,48.00,48.00,6170700,4.14
+1991-07-09,47.75,48.38,47.63,47.75,5680800,4.12
+1991-07-08,46.75,48.13,46.63,47.38,6501600,4.09
+1991-07-05,47.00,47.00,46.63,47.00,2309400,4.06
+1991-07-03,47.25,47.25,46.50,47.13,5999700,4.07
+1991-07-02,47.00,47.50,46.88,47.25,6951600,4.07
+1991-07-01,45.50,47.13,45.50,47.00,9216300,4.05
+1991-06-28,45.63,46.00,44.50,45.13,8001000,3.89
+1991-06-27,44.25,45.75,44.25,45.63,7898700,3.94
+1991-06-26,43.63,44.38,43.25,43.88,7353300,3.78
+1991-06-25,65.87,66.00,64.25,65.75,7470300,3.78
+1991-06-24,67.00,67.00,65.00,65.12,4410000,3.74
+1991-06-21,67.25,67.75,66.87,67.25,5141100,3.87
+1991-06-20,67.25,67.62,66.50,67.25,5032800,3.87
+1991-06-19,67.25,67.50,66.37,67.37,6964200,3.87
+1991-06-18,69.12,69.25,67.50,67.75,8499900,3.90
+1991-06-17,68.00,69.75,67.75,69.25,8292600,3.98
+1991-06-14,66.25,68.50,66.25,68.25,8273100,3.92
+1991-06-13,65.12,66.12,65.12,66.00,6075000,3.79
+1991-06-12,65.12,65.25,64.87,65.12,5999700,3.74
+1991-06-11,64.50,65.37,64.37,65.25,4584600,3.75
+1991-06-10,65.25,65.50,64.12,64.37,6086100,3.70
+1991-06-07,65.00,65.75,64.75,65.37,5592600,3.76
+1991-06-06,66.25,67.37,65.62,65.75,7362300,3.78
+1991-06-05,65.62,66.62,65.50,66.25,7862700,3.81
+1991-06-04,65.62,65.75,64.50,65.62,4960800,3.77
+1991-06-03,65.62,67.00,65.12,66.00,6397200,3.79
+1991-05-31,65.25,65.87,64.75,65.87,7628400,3.79
+1991-05-30,64.12,66.37,64.00,65.25,9614100,3.75
+1991-05-29,64.25,64.37,63.63,63.88,9531300,3.67
+1991-05-28,64.50,65.00,64.50,64.75,9050700,3.72
+1991-05-24,64.62,66.75,64.62,65.50,2071800,3.77
+1991-05-23,62.50,65.00,62.50,64.75,12972900,3.72
+1991-05-22,60.38,62.88,60.38,62.63,12020400,3.60
+1991-05-21,59.38,61.50,59.25,60.75,12416700,3.49
+1991-05-20,58.25,58.88,58.25,58.88,4617000,3.39
+1991-05-17,57.75,58.75,57.50,58.50,5396700,3.36
+1991-05-16,57.50,58.00,57.13,57.88,5524500,3.33
+1991-05-15,57.88,58.13,55.25,56.50,11021400,3.25
+1991-05-14,58.38,58.38,57.75,57.88,5419800,3.33
+1991-05-13,59.00,59.13,58.25,58.38,4410000,3.36
+1991-05-10,60.00,60.25,58.50,58.63,5540400,3.37
+1991-05-09,58.75,60.00,58.63,60.00,4460700,3.45
+1991-05-08,58.00,58.63,57.50,58.50,5159100,3.36
+1991-05-07,59.38,59.75,58.13,58.25,3324600,3.35
+1991-05-06,59.00,59.50,58.63,59.13,3832200,3.40
+1991-05-03,59.63,60.00,58.88,59.00,3470400,3.39
+1991-05-02,59.88,60.50,59.38,59.63,6021300,3.43
+1991-05-01,57.50,59.50,57.50,59.25,7326000,3.41
+1991-04-30,58.00,59.50,57.50,57.50,9327900,3.31
+1991-04-29,58.88,60.25,58.00,58.00,7112100,3.33
+1991-04-26,58.25,58.88,58.00,58.75,5292000,3.38
+1991-04-25,58.88,59.00,58.13,58.50,6836700,3.36
+1991-04-24,58.75,59.75,58.38,59.50,8143500,3.42
+1991-04-23,58.00,58.25,57.50,58.13,7405500,3.34
+1991-04-22,56.75,57.38,55.75,57.25,4921500,3.29
+1991-04-19,58.00,58.00,56.38,56.75,4941300,3.26
+1991-04-18,58.50,58.88,57.75,57.88,4482000,3.33
+1991-04-17,58.13,59.00,58.00,58.88,7916400,3.39
+1991-04-16,58.00,58.13,57.38,58.13,7119300,3.34
+1991-04-15,58.00,58.38,56.38,57.88,10256700,3.33
+1991-04-12,56.50,58.38,56.13,58.13,23106600,3.34
+1991-04-11,55.00,56.50,55.00,56.13,7725600,3.23
+1991-04-10,54.88,55.38,54.75,54.88,6129000,3.16
+1991-04-09,55.50,56.38,54.50,54.63,7439400,3.14
+1991-04-08,54.50,55.38,54.50,55.25,4908900,3.18
+1991-04-05,56.38,56.38,54.00,54.50,6048000,3.13
+1991-04-04,56.63,56.63,55.88,56.13,4390500,3.23
+1991-04-03,57.00,57.38,56.00,56.13,8353800,3.23
+1991-04-02,54.00,55.50,53.13,55.50,4782600,3.19
+1991-04-01,54.00,54.25,53.00,53.50,3218700,3.08
+1991-03-28,54.25,54.50,53.50,54.00,3679500,3.10
+1991-03-27,54.25,54.63,53.63,54.13,5405700,3.11
+1991-03-26,52.13,53.75,51.75,53.75,6426000,3.09
+1991-03-25,51.50,52.25,50.00,52.13,7353000,3.00
+1991-03-22,49.88,51.75,49.75,51.00,6053400,2.93
+1991-03-21,49.38,50.00,49.25,49.50,4087800,2.85
+1991-03-20,48.88,49.25,48.25,48.75,9826200,2.80
+1991-03-19,49.63,49.63,48.63,49.38,5812500,2.84
+1991-03-18,49.75,50.25,49.50,49.88,4764900,2.87
+1991-03-15,50.88,50.88,49.38,49.75,7111800,2.86
+1991-03-14,51.38,51.63,49.75,50.38,5488500,2.90
+1991-03-13,49.25,50.88,49.25,50.88,5545800,2.93
+1991-03-12,50.13,50.63,49.13,49.25,10603800,2.83
+1991-03-11,51.25,51.50,50.25,50.38,2527500,2.90
+1991-03-08,52.00,52.50,50.75,50.88,4887000,2.93
+1991-03-07,52.00,52.25,51.50,52.00,3315600,2.99
+1991-03-06,52.38,52.75,52.00,52.13,7849800,3.00
+1991-03-05,50.50,51.88,49.50,51.75,8492400,2.97
+1991-03-04,48.88,50.25,48.88,49.63,7792500,2.85
+1991-03-01,48.38,49.13,48.25,48.88,5151900,2.81
+1991-02-28,49.88,50.00,48.63,48.75,3857700,2.80
+1991-02-27,48.50,49.75,48.38,49.50,10213500,2.84
+1991-02-26,48.75,49.00,48.38,48.50,5202300,2.79
+1991-02-25,50.00,50.75,48.25,49.00,11939700,2.82
+1991-02-22,46.38,49.88,45.75,49.63,21931500,2.85
+1991-02-21,47.00,47.50,46.25,46.25,9990300,2.66
+1991-02-20,49.63,49.88,47.88,48.00,8492400,2.76
+1991-02-19,48.88,50.00,48.50,49.75,8157600,2.86
+1991-02-15,48.00,49.38,47.75,49.00,8454600,2.82
+1991-02-14,48.13,48.25,46.50,47.00,9250200,2.70
+1991-02-13,47.25,48.25,46.88,48.00,5913000,2.76
+1991-02-12,47.75,48.50,47.13,47.50,10600500,2.73
+1991-02-11,46.38,48.63,46.13,48.13,11383200,2.77
+1991-02-08,46.00,46.25,45.38,46.00,8966100,2.64
+1991-02-07,46.50,48.88,46.00,46.75,19868700,2.69
+1991-02-06,44.38,46.00,44.13,45.75,11482500,2.63
+1991-02-05,43.38,44.38,43.00,44.38,8399100,2.55
+1991-02-04,43.13,43.63,42.63,43.25,7025400,2.49
+1991-02-01,43.13,43.38,42.13,42.88,17116200,2.46
+1991-01-31,44.00,44.13,43.25,43.25,6791400,2.49
+1991-01-30,42.38,44.38,42.38,44.38,9030900,2.55
+1991-01-29,42.38,42.50,41.63,42.25,6593700,2.43
+1991-01-28,43.00,43.38,42.63,42.63,3632400,2.45
+1991-01-25,43.38,44.13,43.00,43.50,18613800,2.50
+1991-01-24,41.88,44.13,41.88,43.75,16279200,2.51
+1991-01-23,41.00,41.88,40.50,41.63,6487500,2.39
+1991-01-22,40.88,41.50,40.75,40.75,3873900,2.34
+1991-01-21,40.00,41.13,39.88,41.13,4736100,2.36
+1991-01-18,40.50,41.00,39.75,40.75,10596900,2.34
+1991-01-17,41.25,41.38,40.13,40.25,19796400,2.31
+1991-01-16,37.75,39.50,37.50,38.63,6123600,2.22
+1991-01-15,36.75,37.75,36.50,37.75,4897800,2.17
+1991-01-14,35.50,37.00,35.25,37.00,5709900,2.13
+1991-01-11,36.38,36.75,36.25,36.75,4260600,2.11
+1991-01-10,36.00,36.75,35.63,36.50,4217400,2.10
+1991-01-09,36.00,37.00,35.13,35.38,11525700,2.03
+1991-01-08,35.50,35.75,34.63,35.25,11331300,2.03
+1991-01-07,37.13,37.13,36.00,36.13,8040900,2.08
+1991-01-04,37.38,37.63,36.88,37.50,7140900,2.15
+1991-01-03,38.13,38.38,37.38,37.38,8211600,2.15
+1991-01-02,38.50,38.88,38.00,38.13,4514400,2.19
+1990-12-31,38.13,38.88,38.00,38.63,2523900,2.22
+1990-12-28,38.13,39.25,38.00,38.25,2174400,2.20
+1990-12-27,39.00,39.00,38.38,38.38,2043300,2.21
+1990-12-26,38.63,39.00,38.50,39.00,1425900,2.24
+1990-12-24,38.88,38.88,38.38,38.50,1184700,2.21
+1990-12-21,39.13,39.25,38.88,39.13,7657500,2.25
+1990-12-20,38.63,39.13,38.25,38.88,8312700,2.23
+1990-12-19,39.00,39.63,39.00,39.25,9232200,2.26
+1990-12-18,37.63,38.75,37.50,38.50,4811400,2.21
+1990-12-17,37.75,37.75,37.25,37.50,3645300,2.15
+1990-12-14,37.25,37.75,36.88,37.75,4975500,2.17
+1990-12-13,37.88,38.75,37.50,37.50,4725300,2.15
+1990-12-12,37.50,37.88,37.25,37.75,8503200,2.17
+1990-12-11,37.50,38.13,37.38,37.50,5331900,2.15
+1990-12-10,37.88,38.50,37.63,38.25,4222800,2.20
+1990-12-07,38.63,38.75,37.50,38.00,7056000,2.18
+1990-12-06,41.00,41.00,37.75,38.38,13280700,2.21
+1990-12-05,38.50,39.50,38.00,39.00,7471800,2.24
+1990-12-04,37.75,38.75,37.63,38.38,11403000,2.21
+1990-12-03,36.50,38.25,36.38,37.75,17226000,2.17
+1990-11-30,34.63,36.00,34.00,35.75,7257900,2.05
+1990-11-29,34.88,35.38,34.63,34.75,5103300,2.00
+1990-11-28,34.63,35.00,34.50,34.75,8807700,2.00
+1990-11-27,34.38,34.75,33.88,34.13,7085100,1.96
+1990-11-26,33.50,34.38,32.13,34.25,7633800,1.97
+1990-11-23,34.63,34.75,33.75,33.75,2462400,1.94
+1990-11-21,36.00,36.13,33.75,34.63,10333800,1.99
+1990-11-20,36.00,36.38,35.75,36.00,9768900,2.07
+1990-11-19,35.25,36.25,35.00,36.00,9028800,2.07
+1990-11-16,34.63,35.00,33.75,35.00,7166100,2.01
+1990-11-15,34.88,35.38,34.50,34.50,7783500,1.98
+1990-11-14,33.75,35.75,33.63,35.25,20773800,2.02
+1990-11-13,33.13,34.00,32.88,33.63,12432900,1.93
+1990-11-12,32.75,33.00,32.25,32.75,11095200,1.88
+1990-11-09,30.37,32.00,30.37,32.00,8118300,1.84
+1990-11-08,30.00,30.75,29.62,30.37,4725300,1.74
+1990-11-07,30.75,30.75,29.50,30.00,11475300,1.72
+1990-11-06,32.25,32.50,31.12,31.25,8991300,1.79
+1990-11-05,30.75,32.00,30.75,32.00,7736400,1.84
+1990-11-02,29.12,30.62,29.12,30.50,5659500,1.75
+1990-11-01,29.50,29.50,28.62,29.12,5760000,1.67
+1990-10-31,29.75,29.87,29.37,29.37,6334200,1.69
+1990-10-30,28.62,29.75,28.25,29.75,7718700,1.71
+1990-10-29,30.00,30.25,28.25,29.00,7486500,1.66
+1990-10-26,30.75,30.87,30.00,30.00,4762800,1.72
+1990-10-25,31.00,31.37,30.00,31.37,6528900,1.80
+1990-10-24,31.25,31.25,30.25,30.75,4460400,1.77
+1990-10-23,31.25,31.75,30.75,31.25,6507000,1.79
+1990-10-22,30.12,31.62,30.00,31.50,10505100,1.81
+1990-10-19,30.25,30.37,29.62,30.12,10974900,1.73
+1990-10-18,27.75,29.12,27.75,29.12,7787100,1.67
+1990-10-17,27.12,28.50,27.00,28.00,8130600,1.61
+1990-10-16,27.25,27.62,27.00,27.25,4716300,1.56
+1990-10-15,28.75,29.12,27.25,27.37,9930900,1.57
+1990-10-12,28.25,29.00,27.50,28.75,9412500,1.65
+1990-10-11,27.50,28.00,27.12,28.00,10933200,1.61
+1990-10-10,27.37,28.25,27.00,27.62,14740200,1.59
+1990-10-09,30.00,30.00,26.75,27.50,29478900,1.58
+1990-10-08,30.87,31.00,29.87,30.00,7049100,1.72
+1990-10-05,30.00,31.12,29.50,30.50,8913600,1.75
+1990-10-04,31.12,31.50,30.37,31.00,7270500,1.78
+1990-10-03,32.63,32.88,31.12,31.25,5653800,1.79
+1990-10-02,33.75,34.13,32.50,32.75,13367100,1.88
+1990-10-01,30.75,32.75,30.75,32.25,13249800,1.85
+1990-09-28,29.37,31.37,29.00,30.37,12044100,1.74
+1990-09-27,31.00,31.25,29.50,29.87,10929900,1.71
+1990-09-26,31.00,31.25,30.00,30.62,5637900,1.76
+1990-09-25,31.12,31.25,30.50,31.12,7050600,1.79
+1990-09-24,31.50,31.50,30.62,30.87,6814800,1.77
+1990-09-21,32.50,32.63,31.25,31.62,7061400,1.82
+1990-09-20,33.25,33.25,32.00,32.25,5627100,1.85
+1990-09-19,34.00,34.00,33.63,33.88,5585700,1.94
+1990-09-18,33.00,33.63,32.50,33.63,5124600,1.93
+1990-09-17,32.50,33.38,32.25,33.25,3683100,1.91
+1990-09-14,32.38,32.63,32.00,32.50,6383100,1.87
+1990-09-13,32.88,33.50,32.13,32.63,4833000,1.87
+1990-09-12,32.50,33.00,31.75,33.00,9570900,1.89
+1990-09-11,33.88,33.88,32.50,32.63,12249300,1.87
+1990-09-10,34.50,34.75,33.63,33.88,7273800,1.94
+1990-09-07,33.50,34.25,33.50,33.75,8564700,1.94
+1990-09-06,34.63,34.63,33.13,33.75,6296700,1.94
+1990-09-05,34.88,35.25,34.63,34.88,7072200,2.00
+1990-09-04,33.50,35.00,33.38,35.00,4530600,2.01
+1990-08-31,33.88,33.88,33.13,33.88,4035900,1.94
+1990-08-30,35.25,35.25,33.63,33.88,4406400,1.94
+1990-08-29,34.75,35.63,34.38,35.25,11754000,2.02
+1990-08-28,33.75,34.75,33.38,34.63,9191100,1.99
+1990-08-27,33.25,33.88,32.38,33.88,12992700,1.94
+1990-08-24,30.00,31.50,29.62,31.25,15984000,1.79
+1990-08-23,29.75,29.87,28.62,28.62,19029900,1.64
+1990-08-22,31.25,32.00,30.37,30.50,9658800,1.75
+1990-08-21,30.50,31.87,29.75,31.00,23175000,1.78
+1990-08-20,33.75,34.00,32.00,32.00,14427000,1.84
+1990-08-17,33.50,34.50,33.13,33.88,13681800,1.94
+1990-08-16,36.88,36.88,34.75,34.88,4568700,2.00
+1990-08-15,36.75,37.50,36.50,37.13,12675900,2.13
+1990-08-14,36.25,36.88,36.00,36.00,6348600,2.06
+1990-08-13,34.50,35.88,34.25,35.75,8521200,2.05
+1990-08-10,35.88,36.00,34.00,34.50,6050100,1.98
+1990-08-09,35.00,35.63,34.25,35.50,6494400,2.04
+1990-08-08,33.50,34.88,33.50,34.75,9639000,1.99
+1990-08-07,34.00,34.25,32.50,33.38,17353800,1.91
+1990-08-06,33.13,33.75,32.00,33.00,12287100,1.89
+1990-08-03,35.50,35.50,33.88,35.00,14293800,2.01
+1990-08-02,34.63,36.13,34.63,35.75,11109900,2.05
+1990-08-01,34.13,36.75,33.88,36.63,18277200,2.10
+1990-07-31,35.63,36.00,34.25,34.25,9806700,1.96
+1990-07-30,36.75,36.75,35.13,35.75,12486900,2.05
+1990-07-27,38.50,38.50,36.75,36.75,4896000,2.11
+1990-07-26,38.00,38.88,36.00,38.50,4865700,2.21
+1990-07-25,37.75,38.50,37.63,37.88,3144900,2.17
+1990-07-24,38.00,38.13,36.63,37.88,7718700,2.17
+1990-07-23,39.00,39.00,34.00,38.13,23220000,2.19
+1990-07-20,40.00,40.38,39.50,39.88,5896800,2.29
+1990-07-19,38.50,40.13,38.50,40.13,9732900,2.30
+1990-07-18,41.13,41.50,39.50,39.63,10776600,2.27
+1990-07-17,43.50,43.50,41.13,41.63,5572800,2.39
+1990-07-16,42.63,43.63,42.38,43.63,5524200,2.50
+1990-07-13,42.75,43.00,42.38,42.50,6140100,2.44
+1990-07-12,40.75,42.25,40.63,42.13,11685600,2.41
+1990-07-11,39.75,41.50,39.63,40.50,8327100,2.32
+1990-07-10,40.00,40.25,39.63,40.00,5662800,2.29
+1990-07-09,39.25,40.00,39.25,40.00,8532000,2.29
+1990-07-06,38.38,39.38,38.38,39.25,7072200,2.25
+1990-07-05,56.50,57.75,56.00,57.63,6071700,2.20
+1990-07-03,57.88,57.88,56.75,57.00,3151800,2.18
+1990-07-02,57.75,57.88,57.50,57.88,2300400,2.21
+1990-06-29,58.50,58.50,57.00,57.75,6127200,2.21
+1990-06-28,58.63,58.75,57.88,58.50,7471800,2.24
+1990-06-27,57.75,58.50,57.38,58.25,5679000,2.23
+1990-06-26,57.75,58.13,57.13,57.63,6723300,2.20
+1990-06-25,59.25,59.38,56.50,57.63,8816400,2.20
+1990-06-22,60.88,61.38,59.50,59.75,4487700,2.28
+1990-06-21,60.00,61.00,59.13,61.00,5337300,2.33
+1990-06-20,61.00,61.00,59.88,60.00,11894400,2.29
+1990-06-19,59.75,60.38,59.00,60.13,7076100,2.30
+1990-06-18,60.50,61.13,59.88,60.13,6410100,2.30
+1990-06-15,62.38,62.38,60.88,61.25,5848500,2.34
+1990-06-14,63.00,63.00,61.38,62.25,5974500,2.38
+1990-06-13,61.00,62.38,60.88,61.50,10740900,2.35
+1990-06-12,59.75,61.00,59.63,61.00,9538500,2.33
+1990-06-11,56.00,58.88,56.00,58.75,6917400,2.24
+1990-06-08,57.50,57.63,54.75,56.75,14029500,2.17
+1990-06-07,58.25,58.50,57.38,57.38,7201800,2.19
+1990-06-06,59.50,59.63,57.50,58.50,9911100,2.24
+1990-06-05,61.25,61.25,59.88,60.00,4244700,2.29
+1990-06-04,61.13,61.50,60.75,61.13,7752600,2.34
+1990-06-01,61.25,61.75,60.50,61.25,8974800,2.34
+1990-05-31,60.75,61.63,60.50,60.63,11178000,2.32
+1990-05-30,60.00,60.50,59.63,59.88,8271000,2.29
+1990-05-29,57.63,59.88,57.63,59.50,10506600,2.27
+1990-05-25,58.50,58.50,57.75,57.88,2309400,2.21
+1990-05-24,59.13,59.25,58.38,58.75,3531900,2.24
+1990-05-23,58.50,59.50,58.00,58.63,5195100,2.24
+1990-05-22,60.63,60.63,58.00,58.50,9194400,2.24
+1990-05-21,56.88,58.88,56.38,58.75,12655800,2.24
+1990-05-18,55.13,57.63,55.13,56.50,10846800,2.16
+1990-05-17,53.75,55.25,53.75,55.25,7938300,2.11
+1990-05-16,52.88,53.88,52.75,53.13,7108500,2.03
+1990-05-15,52.25,52.75,52.00,52.63,9108000,2.01
+1990-05-14,50.75,53.13,50.75,52.13,18354900,1.99
+1990-05-11,50.50,50.88,50.25,50.88,7617600,1.94
+1990-05-10,49.63,50.25,49.00,49.88,10765800,1.91
+1990-05-09,50.25,50.75,49.88,49.88,6100200,1.91
+1990-05-08,51.50,51.88,50.88,51.25,5168100,1.96
+1990-05-07,50.13,51.50,50.00,51.50,14094300,1.97
+1990-05-04,49.50,50.38,49.50,50.13,8119800,1.92
+1990-05-03,49.00,49.25,48.50,49.25,5304900,1.88
+1990-05-02,48.13,48.75,48.13,48.75,7007400,1.86
+1990-05-01,47.75,47.88,47.00,47.88,3758700,1.83
+1990-04-30,45.25,46.75,45.25,46.75,5950800,1.79
+1990-04-27,46.00,46.00,45.50,45.50,5614200,1.74
+1990-04-26,46.00,46.25,45.50,45.88,2442900,1.75
+1990-04-25,45.50,46.00,45.50,45.75,2494800,1.75
+1990-04-24,45.25,45.50,45.00,45.38,2948400,1.73
+1990-04-23,45.50,45.63,44.50,45.13,7112100,1.72
+1990-04-20,47.00,47.00,45.50,46.00,6312900,1.76
+1990-04-19,45.25,46.75,45.00,46.50,6561300,1.78
+1990-04-18,46.63,46.63,45.38,45.63,3531900,1.74
+1990-04-17,46.63,46.63,46.00,46.38,4543500,1.77
+1990-04-16,47.25,48.38,46.75,46.88,4831200,1.79
+1990-04-12,46.88,47.13,46.75,47.00,2554500,1.80
+1990-04-11,47.25,47.50,46.75,46.88,3731400,1.79
+1990-04-10,46.88,47.38,46.88,47.25,3251100,1.81
+1990-04-09,46.75,47.50,46.50,47.25,6228300,1.81
+1990-04-06,47.63,47.75,47.00,47.13,5592600,1.80
+1990-04-05,46.75,47.13,46.63,46.88,5929500,1.79
+1990-04-04,46.88,47.13,46.25,46.38,3243600,1.77
+1990-04-03,46.00,47.00,46.00,46.88,5378400,1.79
+1990-04-02,45.25,45.75,45.13,45.75,4897800,1.75
+1990-03-30,45.88,45.88,45.25,45.75,1348200,1.75
+1990-03-29,46.25,46.25,45.63,45.88,3839400,1.75
+1990-03-28,46.63,46.63,45.63,46.25,4397700,1.77
+1990-03-27,46.75,47.13,46.25,46.88,4674600,1.79
+1990-03-26,46.38,47.25,46.38,46.75,6310800,1.79
+1990-03-23,45.13,46.00,45.13,45.63,6503700,1.74
+1990-03-22,45.38,45.38,43.75,44.38,5508000,1.70
+1990-03-21,46.50,46.63,45.25,45.38,8262300,1.73
+1990-03-20,46.00,46.75,45.50,45.88,10569900,1.75
+1990-03-19,44.63,46.88,44.50,46.63,11907300,1.78
+1990-03-16,44.50,44.88,44.00,44.63,11890800,1.71
+1990-03-15,43.25,44.13,43.25,44.00,8836500,1.68
+1990-03-14,43.00,43.38,42.88,43.25,4755600,1.65
+1990-03-13,43.50,43.75,42.63,43.00,4244400,1.64
+1990-03-12,43.25,43.75,42.75,43.75,2649600,1.67
+1990-03-09,43.25,43.63,42.88,43.38,6003000,1.66
+1990-03-08,43.50,44.25,42.63,43.88,10587600,1.68
+1990-03-07,41.63,43.88,41.50,43.88,13907100,1.68
+1990-03-06,40.25,41.75,40.25,41.63,10339200,1.59
+1990-03-05,39.63,40.50,39.63,40.13,3670200,1.53
+1990-03-02,39.75,40.00,39.63,39.88,3184200,1.52
+1990-03-01,39.88,39.88,39.63,39.88,6570000,1.52
+1990-02-28,39.13,40.38,39.13,39.75,8991300,1.52
+1990-02-27,38.00,39.38,37.75,39.25,9808500,1.50
+1990-02-26,36.88,38.13,36.75,38.00,3656100,1.45
+1990-02-23,37.00,37.13,36.13,36.63,2763000,1.40
+1990-02-22,37.75,38.25,37.25,37.75,6201300,1.44
+1990-02-21,35.75,36.88,35.25,36.88,3571500,1.41
+1990-02-20,36.13,36.13,35.13,35.75,4309500,1.36
+1990-02-16,37.00,37.50,36.25,36.38,2741400,1.39
+1990-02-15,37.00,37.25,36.75,37.00,3269100,1.41
+1990-02-14,37.00,37.75,36.88,37.00,3378600,1.41
+1990-02-13,37.13,37.13,36.75,36.88,2624700,1.41
+1990-02-12,37.63,37.63,36.75,36.88,2054100,1.41
+1990-02-09,37.00,37.88,36.75,37.63,4883700,1.44
+1990-02-08,38.13,38.13,37.00,37.13,4491000,1.42
+1990-02-07,36.88,38.25,36.75,38.00,6195900,1.45
+1990-02-06,37.00,37.13,36.38,37.00,4662300,1.41
+1990-02-05,36.38,37.25,36.38,36.88,3949500,1.41
+1990-02-02,34.88,36.88,34.88,36.38,7221900,1.39
+1990-02-01,35.38,35.50,34.88,35.25,3475800,1.35
+1990-01-31,34.75,35.13,34.50,35.13,8605800,1.34
+1990-01-30,35.75,35.88,34.50,35.00,10829100,1.34
+1990-01-29,36.50,36.63,35.25,36.00,6661800,1.37
+1990-01-26,37.00,37.50,35.88,36.63,5067300,1.40
+1990-01-25,38.00,38.13,36.88,37.00,3438000,1.41
+1990-01-24,36.50,38.13,36.13,38.13,5790900,1.46
+1990-01-23,37.50,38.63,37.50,38.13,5130300,1.46
+1990-01-22,38.50,38.50,37.00,37.50,5589300,1.43
+1990-01-19,38.00,38.75,38.00,38.38,7034400,1.47
+1990-01-18,36.00,37.75,35.88,37.75,5972700,1.44
+1990-01-17,35.75,37.00,35.63,36.50,8642100,1.39
+1990-01-16,34.75,35.63,34.75,35.50,4581300,1.36
+1990-01-15,35.25,35.38,34.50,35.00,2968200,1.34
+1990-01-12,36.38,36.63,34.88,35.38,2376300,1.35
+1990-01-11,37.00,37.13,36.63,36.75,1098300,1.40
+1990-01-10,36.25,36.50,35.75,36.50,1890300,1.39
+1990-01-09,37.25,37.25,36.25,36.25,1854300,1.38
+1990-01-08,37.38,37.50,37.13,37.25,1454700,1.42
+1990-01-05,38.13,38.13,37.50,37.63,2781300,1.44
+1990-01-04,37.75,38.25,37.63,38.13,3182700,1.46
+1990-01-03,38.00,38.25,37.50,37.88,5589300,1.45
+1990-01-02,36.75,37.75,36.38,37.75,6204900,1.44
+1989-12-29,36.25,37.00,36.00,36.63,3472200,1.40
+1989-12-28,35.25,36.00,35.13,36.00,4847400,1.37
+1989-12-27,35.00,35.50,34.75,35.25,2386800,1.35
+1989-12-26,35.13,35.38,34.63,34.88,1560600,1.33
+1989-12-22,34.88,35.25,34.88,35.13,1778700,1.34
+1989-12-21,34.50,34.88,34.50,34.63,4552200,1.32
+1989-12-20,34.00,34.13,33.75,33.88,3859200,1.29
+1989-12-19,34.13,34.13,33.38,33.88,6499800,1.29
+1989-12-18,35.63,35.75,34.00,34.13,4997100,1.30
+1989-12-15,35.88,35.88,35.38,35.63,3409500,1.36
+1989-12-14,35.25,35.38,35.00,35.38,2889000,1.35
+1989-12-13,34.88,35.50,34.63,35.13,3427200,1.34
+1989-12-12,35.63,35.63,34.25,34.75,4345200,1.33
+1989-12-11,35.75,35.88,35.50,35.50,1332000,1.36
+1989-12-08,36.25,36.75,35.63,35.88,2122500,1.37
+1989-12-07,36.38,36.50,36.13,36.25,1011900,1.38
+1989-12-06,36.50,36.50,36.13,36.25,3119400,1.38
+1989-12-05,36.63,36.75,36.25,36.38,2329500,1.39
+1989-12-04,37.13,37.63,36.63,36.63,3243600,1.40
+1989-12-01,36.75,37.50,36.63,37.38,5313900,1.43
+1989-11-30,37.00,37.00,36.50,36.75,4763100,1.40
+1989-11-29,37.75,37.75,36.50,36.63,2316900,1.40
+1989-11-28,38.25,38.38,37.75,37.88,8249400,1.45
+1989-11-27,37.63,38.38,37.50,38.13,3297600,1.46
+1989-11-24,36.38,37.63,36.38,37.38,1445400,1.43
+1989-11-22,36.13,36.63,36.13,36.38,1042200,1.39
+1989-11-21,36.50,36.50,36.13,36.38,3211200,1.39
+1989-11-20,35.63,36.63,35.63,36.50,2894700,1.39
+1989-11-17,35.88,36.00,35.63,35.63,3245400,1.36
+1989-11-16,35.75,36.38,35.63,35.75,3715200,1.36
+1989-11-15,35.13,35.63,35.13,35.63,1782000,1.36
+1989-11-14,35.00,35.63,35.00,35.13,5596500,1.34
+1989-11-13,35.25,35.50,35.00,35.25,1544400,1.34
+1989-11-10,35.00,35.25,34.88,35.25,2117100,1.34
+1989-11-09,35.00,35.00,34.63,35.00,2732700,1.34
+1989-11-08,34.50,35.25,34.38,34.75,2280900,1.33
+1989-11-07,34.13,34.63,33.75,34.25,3159300,1.31
+1989-11-06,34.50,35.13,34.13,34.13,2932500,1.30
+1989-11-03,34.38,34.75,34.38,34.50,1495800,1.32
+1989-11-02,34.38,34.88,34.38,34.50,5794500,1.32
+1989-11-01,34.00,34.38,34.00,34.38,3733500,1.31
+1989-10-31,33.50,33.75,33.50,33.75,3645000,1.29
+1989-10-30,33.50,33.63,33.00,33.25,3713400,1.27
+1989-10-27,33.88,34.25,33.38,33.50,5560200,1.28
+1989-10-26,34.00,34.38,33.63,34.00,1888200,1.30
+1989-10-25,34.75,34.75,34.13,34.13,3283500,1.30
+1989-10-24,34.75,34.75,34.00,34.75,3519000,1.33
+1989-10-23,35.13,35.25,34.63,34.75,2117100,1.33
+1989-10-20,35.50,35.63,35.00,35.13,1920600,1.34
+1989-10-19,35.50,35.88,35.25,35.50,2684100,1.35
+1989-10-18,34.88,35.38,34.50,35.25,6005100,1.34
+1989-10-17,35.38,35.38,34.38,34.88,5180700,1.33
+1989-10-16,30.75,35.25,30.25,35.25,15913800,1.34
+1989-10-13,36.00,36.00,33.25,33.50,5610600,1.28
+1989-10-12,36.50,36.50,35.88,36.00,1902900,1.37
+1989-10-11,37.00,37.13,36.13,36.38,3661200,1.39
+1989-10-10,37.38,37.50,36.88,37.00,3467100,1.41
+1989-10-09,37.50,37.50,37.13,37.38,972300,1.43
+1989-10-06,37.50,37.75,37.25,37.50,1706400,1.43
+1989-10-05,37.75,38.13,37.00,37.50,3425700,1.43
+1989-10-04,36.50,38.00,36.38,37.75,5848500,1.44
+1989-10-03,35.63,36.25,35.50,36.25,5630400,1.38
+1989-10-02,35.75,35.75,35.25,35.63,1693800,1.36
+1989-09-29,34.63,34.88,34.38,34.88,2700300,1.33
+1989-09-28,34.75,35.00,34.38,34.63,4034100,1.32
+1989-09-27,33.88,34.63,33.88,34.50,1080300,1.32
+1989-09-26,34.75,34.88,34.00,34.00,2536200,1.30
+1989-09-25,34.25,34.38,34.00,34.25,1315800,1.31
+1989-09-22,34.75,34.75,34.13,34.63,3454200,1.32
+1989-09-21,35.38,35.63,34.00,34.63,2786400,1.32
+1989-09-20,35.13,35.38,35.00,35.13,4775700,1.34
+1989-09-19,34.38,35.00,34.00,34.88,3117900,1.33
+1989-09-18,33.88,34.50,33.50,34.38,2912700,1.31
+1989-09-15,32.25,34.13,32.25,33.88,5929500,1.29
+1989-09-14,33.50,33.50,32.63,32.75,3218700,1.25
+1989-09-13,34.13,34.38,33.13,33.38,3119400,1.27
+1989-09-12,34.00,34.25,33.75,34.00,2327700,1.30
+1989-09-11,34.75,34.88,34.00,34.00,5373300,1.30
+1989-09-08,34.13,34.38,33.25,34.25,4600800,1.31
+1989-09-07,34.50,34.50,34.13,34.13,2899800,1.30
+1989-09-06,35.13,35.25,34.13,34.50,3375000,1.32
+1989-09-05,35.75,35.88,35.00,35.25,3184200,1.34
+1989-09-01,35.63,35.75,35.38,35.75,2729100,1.36
+1989-08-31,34.88,36.00,34.75,35.63,4800600,1.36
+1989-08-30,34.50,35.25,34.25,34.50,3909600,1.32
+1989-08-29,34.50,35.00,34.25,34.50,5545800,1.32
+1989-08-28,34.13,34.88,34.13,34.50,2684100,1.32
+1989-08-25,34.63,34.88,34.25,34.38,3539100,1.31
+1989-08-24,34.50,34.75,34.13,34.75,5128200,1.32
+1989-08-23,34.25,34.38,33.88,34.25,6804300,1.31
+1989-08-22,33.00,34.50,33.00,34.38,7986900,1.31
+1989-08-21,33.88,34.00,33.00,33.00,2698200,1.26
+1989-08-18,33.13,34.00,33.13,33.88,4449900,1.29
+1989-08-17,32.50,33.13,32.38,33.13,4042800,1.26
+1989-08-16,32.13,32.50,32.13,32.38,6015600,1.23
+1989-08-15,31.62,32.13,31.50,32.13,4512600,1.22
+1989-08-14,31.25,32.00,31.12,31.62,2862300,1.21
+1989-08-11,32.00,32.50,31.12,31.50,1814700,1.20
+1989-08-10,31.50,32.00,31.37,31.75,1445400,1.21
+1989-08-09,31.50,32.00,31.50,31.50,4196100,1.20
+1989-08-08,31.37,31.75,31.00,31.62,3780000,1.21
+1989-08-07,31.62,32.00,31.25,31.62,8753400,1.21
+1989-08-04,31.50,31.50,31.12,31.50,2750700,1.20
+1989-08-03,31.75,31.75,31.37,31.50,4903500,1.20
+1989-08-02,31.37,31.75,31.12,31.75,3256500,1.21
+1989-08-01,31.75,31.87,31.12,31.37,5549400,1.20
+1989-07-31,30.75,31.25,30.50,31.25,6064200,1.19
+1989-07-28,29.75,31.12,29.75,30.25,3852300,1.15
+1989-07-27,28.87,29.75,28.50,29.62,3515400,1.13
+1989-07-26,29.00,29.12,28.25,28.75,3067200,1.10
+1989-07-25,29.12,29.37,28.87,29.00,2532600,1.11
+1989-07-24,28.75,29.62,28.75,29.00,2341800,1.11
+1989-07-21,28.37,28.75,28.25,28.75,1908300,1.10
+1989-07-20,29.12,29.12,28.25,28.25,1481700,1.08
+1989-07-19,28.37,29.25,28.12,29.00,3467100,1.11
+1989-07-18,28.00,28.12,27.87,28.12,1271100,1.07
+1989-07-17,27.25,28.25,27.12,28.12,4057500,1.07
+1989-07-14,27.12,27.37,27.12,27.37,4215600,1.04
+1989-07-13,27.50,27.50,26.87,27.25,2084700,1.04
+1989-07-12,27.62,27.62,27.37,27.50,2239200,1.05
+1989-07-11,28.37,28.50,27.50,27.62,3150300,1.05
+1989-07-10,28.12,28.25,27.87,28.12,1855800,1.07
+1989-07-07,27.62,28.00,27.50,27.87,2653500,1.06
+1989-07-06,27.37,27.75,27.37,27.50,3243600,1.05
+1989-07-05,26.75,27.37,26.50,27.37,3312300,1.04
+1989-07-03,26.25,26.75,25.87,26.75,1008000,1.02
+1989-06-30,39.50,39.50,38.75,39.00,3664800,0.99
+1989-06-29,40.38,40.38,39.25,39.25,4325400,1.00
+1989-06-28,40.75,40.75,40.25,40.50,2127600,1.03
+1989-06-27,41.25,41.38,40.75,40.75,4057500,1.03
+1989-06-26,41.75,41.75,41.13,41.25,2054100,1.05
+1989-06-23,40.38,41.75,40.25,41.75,7880700,1.06
+1989-06-22,39.88,40.00,39.50,39.88,4046700,1.01
+1989-06-21,40.50,40.63,39.88,39.88,4455000,1.01
+1989-06-20,40.75,41.13,40.38,40.38,4385100,1.02
+1989-06-19,40.75,40.88,40.25,40.63,2435400,1.03
+1989-06-16,40.50,41.25,40.50,41.00,6161400,1.04
+1989-06-15,41.38,41.38,41.13,41.25,3042300,1.05
+1989-06-14,41.50,41.75,41.25,41.38,4199400,1.05
+1989-06-13,41.88,41.88,41.38,41.50,2365200,1.05
+1989-06-12,43.13,43.13,41.88,42.00,5952900,1.07
+1989-06-09,42.63,43.63,42.50,43.13,3272700,1.09
+1989-06-08,42.38,42.88,42.00,42.88,2581200,1.09
+1989-06-07,42.75,43.00,42.13,42.13,2255400,1.07
+1989-06-06,43.00,43.25,41.75,42.88,4034100,1.09
+1989-06-05,43.88,44.00,43.00,43.00,3033000,1.09
+1989-06-02,43.00,44.00,43.00,43.88,5011200,1.11
+1989-06-01,41.00,43.13,41.00,42.88,14592900,1.09
+1989-05-31,40.13,41.50,40.00,41.00,4433700,1.04
+1989-05-30,40.88,40.88,40.00,40.13,2685900,1.02
+1989-05-26,40.25,40.88,40.25,40.88,3924000,1.04
+1989-05-25,40.88,41.00,40.63,40.75,1791000,1.03
+1989-05-24,41.00,41.13,40.88,41.00,3312300,1.04
+1989-05-23,41.63,41.63,40.88,41.13,3537000,1.04
+1989-05-22,41.75,42.13,41.63,41.75,6590100,1.06
+1989-05-19,41.50,41.88,41.38,41.50,6791400,1.05
+1989-05-18,40.75,41.50,40.63,41.50,3985500,1.05
+1989-05-17,39.25,40.50,39.13,40.50,6809400,1.03
+1989-05-16,39.50,39.88,39.13,39.13,4300500,0.99
+1989-05-15,40.00,40.13,39.50,39.50,1578900,1.00
+1989-05-12,39.50,40.00,39.38,39.88,5745900,1.01
+1989-05-11,39.00,39.25,38.50,39.00,2534700,0.99
+1989-05-10,38.50,39.25,38.50,39.00,3996300,0.99
+1989-05-09,39.50,39.75,38.00,38.63,10837800,0.98
+1989-05-08,40.00,40.13,39.63,39.88,5322600,1.01
+1989-05-05,40.00,40.25,39.88,40.00,6602400,1.02
+1989-05-04,39.75,40.13,39.50,39.75,10740600,1.01
+1989-05-03,40.88,40.88,40.25,40.50,2498400,1.03
+1989-05-02,40.63,41.50,40.63,40.75,6051600,1.03
+1989-05-01,39.88,40.38,39.88,40.38,2243100,1.02
+1989-04-28,40.00,40.13,39.88,40.13,3067200,1.02
+1989-04-27,39.63,40.00,39.63,40.00,3645300,1.02
+1989-04-26,39.63,39.75,39.50,39.63,1944300,1.01
+1989-04-25,39.88,40.00,39.63,39.63,1749600,1.01
+1989-04-24,39.88,39.88,39.38,39.63,2910900,1.01
+1989-04-21,38.75,39.88,38.75,39.88,3616200,1.01
+1989-04-20,39.25,39.38,38.38,38.88,3524400,0.99
+1989-04-19,38.00,39.50,38.00,39.38,4366800,1.00
+1989-04-18,38.00,38.25,37.75,38.13,3087000,0.97
+1989-04-17,38.00,38.13,37.63,37.75,2079000,0.96
+1989-04-14,37.63,38.25,37.50,37.88,6395700,0.96
+1989-04-13,37.25,37.38,37.13,37.13,2268000,0.94
+1989-04-12,37.25,37.63,37.00,37.50,4484100,0.95
+1989-04-11,36.88,37.13,36.75,37.13,2903400,0.94
+1989-04-10,36.50,37.13,36.13,36.63,3542700,0.93
+1989-04-07,35.88,36.88,35.75,36.38,3267300,0.92
+1989-04-06,36.25,36.38,35.88,36.13,6512400,0.92
+1989-04-05,36.63,37.00,36.63,36.63,2514600,0.93
+1989-04-04,37.00,37.13,36.63,36.75,5645100,0.93
+1989-04-03,36.25,37.00,36.13,37.00,3846900,0.94
+1989-03-31,36.13,36.63,36.00,36.25,4284300,0.92
+1989-03-30,35.63,36.00,35.50,35.88,5092200,0.91
+1989-03-29,35.25,35.88,35.25,35.75,4332900,0.91
+1989-03-28,34.63,35.25,34.63,35.25,3078300,0.89
+1989-03-27,33.88,34.50,33.88,34.50,2284200,0.88
+1989-03-23,33.75,34.13,33.75,33.75,3677400,0.86
+1989-03-22,34.25,34.38,33.75,33.75,1677600,0.86
+1989-03-21,34.63,34.63,33.63,34.50,5297700,0.88
+1989-03-20,34.63,34.75,34.13,34.50,2543700,0.88
+1989-03-17,35.00,35.25,34.63,34.88,4896000,0.89
+1989-03-16,33.88,36.13,33.88,35.88,10443900,0.91
+1989-03-15,34.13,34.13,33.25,34.00,16974300,0.86
+1989-03-14,35.00,35.00,33.75,33.88,16516800,0.86
+1989-03-13,35.00,35.88,35.00,35.50,3972600,0.90
+1989-03-10,34.50,34.75,34.13,34.75,2981100,0.88
+1989-03-09,34.75,35.00,34.63,34.75,3832200,0.88
+1989-03-08,34.75,35.13,34.50,34.63,3099600,0.88
+1989-03-07,35.00,35.13,34.50,34.50,4433700,0.87
+1989-03-06,35.63,35.63,34.50,35.00,6167100,0.89
+1989-03-03,35.13,35.75,35.13,35.50,5140800,0.90
+1989-03-02,34.75,35.38,34.75,35.00,2878500,0.89
+1989-03-01,35.13,35.63,34.75,34.88,9423300,0.88
+1989-02-28,33.38,35.00,33.38,34.75,10879200,0.88
+1989-02-27,33.13,33.63,33.00,33.50,3463500,0.85
+1989-02-24,33.75,33.88,32.88,33.00,6908700,0.84
+1989-02-23,32.50,34.00,32.50,34.00,6645600,0.86
+1989-02-22,33.88,33.88,32.50,32.63,5443500,0.83
+1989-02-21,33.88,34.00,33.63,34.00,2617200,0.86
+1989-02-17,33.50,34.13,33.50,34.00,6458700,0.86
+1989-02-16,32.13,33.25,32.13,33.13,6172200,0.84
+1989-02-15,32.38,32.38,31.87,32.13,3240000,0.81
+1989-02-14,31.62,32.63,31.50,32.38,5511600,0.82
+1989-02-13,32.13,32.13,31.50,31.50,3474300,0.80
+1989-02-10,33.00,33.13,32.00,32.13,5022300,0.81
+1989-02-09,32.88,33.88,32.75,33.38,6310800,0.85
+1989-02-08,33.75,33.88,33.13,33.13,2295300,0.84
+1989-02-07,33.00,33.88,33.00,33.88,7981500,0.86
+1989-02-06,33.50,33.63,32.75,33.00,3907800,0.84
+1989-02-03,32.00,33.88,32.00,33.63,16346100,0.85
+1989-02-02,31.12,32.50,31.00,32.00,4964700,0.81
+1989-02-01,31.00,31.62,31.00,31.00,3072900,0.79
+1989-01-31,30.62,31.37,30.12,31.12,2648100,0.79
+1989-01-30,30.75,31.00,30.37,30.62,2595600,0.78
+1989-01-27,29.75,31.50,29.50,30.50,11863800,0.77
+1989-01-26,29.00,29.75,28.87,29.50,9597900,0.75
+1989-01-25,29.62,29.62,28.75,29.00,9126000,0.74
+1989-01-24,29.37,29.87,29.12,29.50,2680500,0.75
+1989-01-23,30.00,30.00,29.25,29.25,3670200,0.74
+1989-01-20,30.25,30.37,29.87,30.00,2631900,0.76
+1989-01-19,30.25,30.37,30.00,30.25,3304800,0.77
+1989-01-18,30.25,30.37,29.87,30.00,3348300,0.76
+1989-01-17,30.50,30.62,30.12,30.25,1323300,0.77
+1989-01-16,31.00,31.00,30.62,30.62,1587600,0.78
+1989-01-13,30.37,31.00,30.37,30.87,4921500,0.78
+1989-01-12,30.12,30.75,30.00,30.37,4678500,0.77
+1989-01-11,30.00,30.25,30.00,30.12,3421800,0.76
+1989-01-10,30.37,30.50,29.87,30.12,1738800,0.76
+1989-01-09,30.75,30.75,30.12,30.25,3224100,0.77
+1989-01-06,30.75,31.12,30.50,30.62,2462400,0.78
+1989-01-05,31.37,31.62,31.00,31.00,4071600,0.79
+1989-01-04,30.87,31.37,30.50,31.37,4010400,0.80
+1989-01-03,31.50,31.50,30.75,31.12,4106100,0.79
+1988-12-30,31.62,32.00,31.37,31.62,3348300,0.80
+1988-12-29,30.87,31.62,30.87,31.37,2462400,0.80
+1988-12-28,30.50,31.12,30.25,30.87,5313900,0.78
+1988-12-27,30.25,30.50,30.12,30.37,2194500,0.77
+1988-12-23,30.25,30.50,30.12,30.37,851400,0.77
+1988-12-22,31.00,31.00,30.37,30.50,2559600,0.77
+1988-12-21,30.87,31.12,30.50,30.87,5832300,0.78
+1988-12-20,31.00,31.37,31.00,31.00,3747600,0.79
+1988-12-19,30.12,30.75,30.00,30.37,3735000,0.77
+1988-12-16,29.75,30.25,29.50,30.12,8670600,0.76
+1988-12-15,29.62,29.75,28.62,29.25,7630200,0.74
+1988-12-14,29.87,30.00,29.50,29.75,8888700,0.75
+1988-12-13,29.87,30.00,29.75,29.87,4816800,0.76
+1988-12-12,30.75,30.75,30.12,30.12,3553200,0.76
+1988-12-09,31.00,31.25,30.75,30.87,2167500,0.78
+1988-12-08,31.00,31.25,30.75,31.12,2599500,0.79
+1988-12-07,30.62,31.00,30.62,31.00,3488400,0.79
+1988-12-06,30.62,30.75,30.50,30.75,4527300,0.78
+1988-12-05,30.75,31.12,30.62,30.87,5151600,0.78
+1988-12-02,29.62,30.62,29.50,30.62,6480300,0.78
+1988-12-01,30.00,30.25,29.75,29.87,2054100,0.76
+1988-11-30,30.00,30.25,29.87,30.12,3823200,0.76
+1988-11-29,30.00,30.62,29.75,30.12,6118500,0.76
+1988-11-28,30.37,30.87,29.25,30.00,5869800,0.76
+1988-11-25,29.50,30.50,29.37,30.25,3470400,0.77
+1988-11-23,29.25,29.87,29.12,29.75,2003700,0.75
+1988-11-22,29.00,29.25,28.75,29.25,6161400,0.74
+1988-11-21,28.87,29.00,28.62,28.75,5645100,0.73
+1988-11-18,29.25,29.25,28.62,29.00,8748300,0.73
+1988-11-17,28.50,28.87,28.25,28.62,7446900,0.73
+1988-11-16,28.37,28.50,27.87,28.00,15058800,0.71
+1988-11-15,27.37,28.50,27.37,28.25,5432400,0.72
+1988-11-14,27.37,27.50,26.87,27.25,2775600,0.69
+1988-11-11,27.75,27.87,26.50,26.87,5139000,0.68
+1988-11-10,28.12,28.37,27.75,28.00,3810600,0.71
+1988-11-09,27.87,28.12,27.62,28.12,5869800,0.71
+1988-11-08,27.75,28.00,27.62,28.00,6820500,0.71
+1988-11-07,27.62,28.00,27.50,27.50,4428000,0.70
+1988-11-04,27.62,28.00,27.50,27.75,1593000,0.70
+1988-11-03,28.00,28.12,27.62,27.87,2054100,0.71
+1988-11-02,28.37,28.37,27.50,28.00,3000600,0.71
+1988-11-01,28.37,28.37,28.00,28.12,5661300,0.71
+1988-10-31,27.62,28.37,27.62,28.37,3790800,0.72
+1988-10-28,27.62,28.00,27.62,27.75,2941200,0.70
+1988-10-27,28.12,28.12,27.75,27.75,2424900,0.70
+1988-10-26,28.75,28.87,28.00,28.12,2667900,0.71
+1988-10-25,28.62,28.87,28.62,28.75,408600,0.73
+1988-10-24,29.62,29.62,28.62,28.75,3895500,0.73
+1988-10-21,29.62,30.00,29.50,29.62,2856600,0.75
+1988-10-20,29.12,29.87,29.00,29.75,1409700,0.75
+1988-10-19,29.75,29.75,28.87,29.00,3589200,0.73
+1988-10-18,28.87,29.75,28.50,29.75,2441100,0.75
+1988-10-17,28.87,29.25,28.50,28.75,2977500,0.73
+1988-10-14,29.12,29.25,28.37,28.75,5868000,0.73
+1988-10-13,28.25,29.25,28.25,29.12,5578200,0.74
+1988-10-12,29.00,29.00,28.12,28.75,3407400,0.73
+1988-10-11,29.50,29.50,28.50,29.25,2964600,0.74
+1988-10-10,28.87,30.00,28.37,29.75,6748200,0.75
+1988-10-07,29.00,29.25,28.37,29.12,11761500,0.74
+1988-10-06,26.75,27.87,26.75,27.62,2374200,0.70
+1988-10-05,26.50,26.87,26.37,26.75,3054600,0.68
+1988-10-04,26.75,26.75,26.37,26.37,2619300,0.67
+1988-10-03,26.00,26.75,26.00,26.75,2972100,0.68
+1988-09-30,26.62,26.75,26.00,26.00,6901500,0.66
+1988-09-29,26.25,26.87,26.25,26.75,3396900,0.68
+1988-09-28,26.00,26.25,25.87,26.25,3960300,0.67
+1988-09-27,26.50,26.50,26.12,26.25,2284500,0.67
+1988-09-26,26.37,26.62,26.25,26.37,4860300,0.67
+1988-09-23,26.62,26.62,26.37,26.50,2212200,0.67
+1988-09-22,26.62,26.75,26.37,26.75,3650400,0.68
+1988-09-21,26.50,26.62,26.25,26.62,1695900,0.67
+1988-09-20,26.50,26.62,26.37,26.62,3547800,0.67
+1988-09-19,27.00,27.00,26.37,26.62,6690600,0.67
+1988-09-16,26.50,27.00,26.50,27.00,3560700,0.68
+1988-09-15,26.50,26.87,26.37,26.37,4235700,0.67
+1988-09-14,26.37,26.62,26.12,26.62,7430700,0.67
+1988-09-13,25.62,26.00,25.50,25.87,8305500,0.66
+1988-09-12,26.00,26.00,25.37,25.75,24568200,0.65
+1988-09-09,25.87,26.37,25.62,26.25,2223000,0.67
+1988-09-08,25.75,26.37,25.62,26.00,6420600,0.66
+1988-09-07,25.12,26.00,25.12,25.75,6748200,0.65
+1988-09-06,24.62,25.00,24.62,24.87,6869100,0.63
+1988-09-02,23.87,24.75,23.87,24.62,4010400,0.62
+1988-09-01,23.50,23.75,23.37,23.62,2824200,0.60
+1988-08-31,24.25,25.00,23.50,23.50,5140800,0.60
+1988-08-30,24.25,24.75,24.25,24.37,2721900,0.62
+1988-08-29,24.00,24.25,23.75,24.25,2653500,0.61
+1988-08-26,24.00,24.12,22.87,23.75,4223100,0.60
+1988-08-25,24.25,24.25,23.50,24.00,11626500,0.61
+1988-08-24,24.50,24.50,24.12,24.50,6597000,0.62
+1988-08-23,24.75,24.75,24.62,24.62,1182900,0.62
+1988-08-22,25.12,25.12,24.62,24.75,6228300,0.63
+1988-08-19,25.00,25.12,24.87,25.12,2235600,0.64
+1988-08-18,25.37,25.50,25.00,25.00,3438000,0.63
+1988-08-17,25.50,25.50,24.87,25.37,4636800,0.64
+1988-08-16,25.75,26.00,25.37,25.62,6293100,0.65
+1988-08-15,25.87,26.00,25.25,26.00,4509000,0.66
+1988-08-12,25.75,26.25,25.62,26.12,1976400,0.66
+1988-08-11,26.37,26.50,25.50,25.75,2181900,0.65
+1988-08-10,26.87,27.00,26.00,26.25,4411800,0.66
+1988-08-09,27.00,27.12,26.37,27.00,6544800,0.68
+1988-08-08,27.12,27.75,27.12,27.12,1778700,0.69
+1988-08-05,27.25,27.50,26.87,27.12,1604100,0.69
+1988-08-04,27.62,27.75,27.50,27.50,3531600,0.70
+1988-08-03,27.50,27.87,27.37,27.75,6507300,0.70
+1988-08-02,27.87,28.00,27.12,27.37,3917100,0.69
+1988-08-01,27.75,28.12,27.62,28.00,6390300,0.71
+1988-07-29,26.37,27.62,26.37,27.62,7538400,0.70
+1988-07-28,26.25,26.50,25.87,26.37,6620700,0.67
+1988-07-27,26.12,26.62,25.87,26.00,5527800,0.66
+1988-07-26,25.75,26.12,25.62,26.12,5443200,0.66
+1988-07-25,25.87,25.87,25.50,25.75,2313300,0.65
+1988-07-22,26.75,26.75,25.87,26.00,2932500,0.66
+1988-07-21,27.00,27.00,26.50,26.62,13419000,0.67
+1988-07-20,27.25,27.37,26.87,27.12,6469200,0.69
+1988-07-19,27.50,27.50,27.12,27.25,3767400,0.69
+1988-07-18,27.37,27.50,27.25,27.37,3645300,0.69
+1988-07-15,27.75,27.75,27.25,27.50,3965700,0.70
+1988-07-14,26.50,27.75,26.37,27.75,7228800,0.70
+1988-07-13,26.25,26.75,26.25,26.50,4390500,0.67
+1988-07-12,27.00,27.00,26.12,26.37,7218000,0.67
+1988-07-11,27.37,27.37,26.75,26.87,5110500,0.68
+1988-07-08,27.25,27.37,26.75,27.25,8343000,0.69
+1988-07-07,27.62,27.87,27.25,27.62,4743300,0.70
+1988-07-06,28.62,28.62,27.50,27.87,10400700,0.71
+1988-07-05,28.62,28.62,28.00,28.62,8850600,0.72
+1988-07-01,29.12,29.12,28.62,28.87,3701100,0.73
+1988-06-30,28.87,29.12,28.75,29.00,3850500,0.73
+1988-06-29,29.00,29.25,28.50,28.75,4636800,0.73
+1988-06-28,28.00,29.00,27.87,29.00,5666700,0.73
+1988-06-27,29.12,29.12,27.62,27.75,4896000,0.70
+1988-06-24,28.75,29.75,28.75,29.00,5949000,0.73
+1988-06-23,28.87,29.00,28.62,29.00,4932300,0.73
+1988-06-22,28.87,29.00,28.50,28.75,3863100,0.73
+1988-06-21,28.25,28.37,27.62,28.37,3439800,0.72
+1988-06-20,28.00,28.50,28.00,28.25,3159300,0.71
+1988-06-17,28.00,28.37,28.00,28.12,6220800,0.71
+1988-06-16,28.87,28.87,28.12,28.25,7144200,0.71
+1988-06-15,29.12,29.37,29.00,29.25,13449600,0.74
+1988-06-14,28.75,29.37,28.75,29.25,15192300,0.74
+1988-06-13,27.87,28.50,27.37,28.37,9293700,0.72
+1988-06-10,26.75,27.75,26.75,27.75,6003000,0.70
+1988-06-09,26.75,27.25,26.62,26.75,4471500,0.68
+1988-06-08,25.75,26.75,25.62,26.50,8901300,0.67
+1988-06-07,25.12,25.75,25.12,25.75,4163400,0.65
+1988-06-06,25.12,25.62,24.75,25.25,2729100,0.64
+1988-06-03,25.12,25.75,25.12,25.25,2064900,0.64
+1988-06-02,25.62,25.75,25.12,25.37,2714400,0.64
+1988-06-01,24.87,25.87,24.62,25.75,4471200,0.65
+1988-05-31,23.50,25.25,23.37,25.00,3895500,0.63
+1988-05-27,23.87,23.87,23.12,23.37,2248500,0.59
+1988-05-26,24.12,24.12,23.75,23.75,3467100,0.60
+1988-05-25,24.25,24.50,24.00,24.00,4410000,0.61
+1988-05-24,24.50,24.50,23.75,24.25,2851200,0.61
+1988-05-23,25.25,25.25,24.12,24.50,1539000,0.62
+1988-05-20,25.00,25.25,24.62,25.00,2644200,0.63
+1988-05-19,24.87,25.12,24.25,25.00,5718600,0.63
+1988-05-18,26.12,26.25,25.00,25.12,4865400,0.63
+1988-05-17,26.25,26.75,26.12,26.25,2838600,0.66
+1988-05-16,25.75,26.00,25.50,25.75,1251000,0.65
+1988-05-13,25.62,25.87,25.62,25.75,2437500,0.65
+1988-05-12,26.00,26.00,25.37,25.50,3871800,0.64
+1988-05-11,25.62,25.62,25.12,25.50,6739200,0.64
+1988-05-10,25.50,25.87,25.50,25.87,2972100,0.65
+1988-05-09,25.75,25.87,25.25,25.37,1623600,0.64
+1988-05-06,25.50,25.75,25.25,25.75,5681100,0.65
+1988-05-05,26.25,26.25,25.50,25.50,2824200,0.64
+1988-05-04,26.37,26.50,26.25,26.37,2613600,0.67
+1988-05-03,26.25,26.50,26.12,26.50,2397900,0.67
+1988-05-02,26.12,26.37,26.00,26.25,5362500,0.66
+1988-04-29,26.50,26.50,25.75,26.00,8492400,0.66
+1988-04-28,26.75,27.12,26.50,26.50,3961800,0.67
+1988-04-27,26.25,26.62,26.00,26.62,3571500,0.67
+1988-04-26,26.37,26.87,26.12,26.25,4057500,0.66
+1988-04-25,26.12,26.37,26.00,26.37,3074700,0.67
+1988-04-22,26.00,26.62,25.75,26.50,4014300,0.67
+1988-04-21,25.50,26.37,25.37,26.37,5711400,0.67
+1988-04-20,25.37,25.50,25.00,25.50,5310300,0.64
+1988-04-19,25.00,25.75,25.00,25.50,5097900,0.64
+1988-04-18,24.25,24.75,24.25,24.50,1811100,0.62
+1988-04-15,25.25,25.25,23.25,24.12,13473300,0.61
+1988-04-14,26.12,26.12,25.25,25.25,5967000,0.64
+1988-04-13,26.37,26.62,26.25,26.37,3524400,0.67
+1988-04-12,26.75,27.00,26.00,26.00,6098700,0.66
+1988-04-11,26.00,26.62,26.00,26.62,12549900,0.67
+1988-04-08,25.00,25.75,24.87,25.62,3632400,0.65
+1988-04-07,25.50,25.50,24.62,24.87,2896500,0.63
+1988-04-06,23.75,25.50,23.75,25.50,12992700,0.64
+1988-04-05,23.75,24.00,23.62,23.75,3470400,0.60
+1988-04-04,23.87,23.87,23.62,23.62,2316600,0.60
+1988-03-31,23.62,24.00,23.62,24.00,5268600,0.61
+1988-03-30,24.00,24.12,23.62,23.62,1778700,0.60
+1988-03-29,23.62,24.00,23.50,24.00,4914000,0.61
+1988-03-28,24.25,24.25,23.25,23.37,4512600,0.59
+1988-03-25,23.75,24.62,23.75,24.37,11851200,0.62
+1988-03-24,25.00,25.00,23.87,23.87,6298500,0.60
+1988-03-23,25.00,25.25,25.00,25.25,9469800,0.64
+1988-03-22,24.50,24.87,24.37,24.87,2710800,0.63
+1988-03-21,24.87,24.87,24.12,24.25,4545000,0.61
+1988-03-18,24.75,25.00,24.50,25.00,4034100,0.63
+1988-03-17,24.75,24.75,24.50,24.62,3391200,0.62
+1988-03-16,24.25,24.50,24.12,24.50,3099600,0.62
+1988-03-15,24.12,24.37,24.12,24.37,4606200,0.62
+1988-03-14,23.75,24.50,23.75,24.25,1951500,0.61
+1988-03-11,23.50,23.75,23.50,23.75,2300700,0.60
+1988-03-10,23.62,24.12,23.50,23.62,27743400,0.60
+1988-03-09,23.75,23.87,23.75,23.75,2041500,0.60
+1988-03-08,23.75,23.87,23.50,23.50,4773900,0.59
+1988-03-07,23.62,23.75,23.50,23.50,3036900,0.59
+1988-03-04,24.25,24.25,23.50,23.75,17168700,0.60
+1988-03-03,24.37,24.75,24.25,24.37,25976100,0.62
+1988-03-02,22.75,23.12,22.62,23.12,5729700,0.58
+1988-03-01,23.00,23.12,22.75,22.75,5371200,0.57
+1988-02-29,22.12,23.25,22.00,23.12,5067300,0.58
+1988-02-26,22.50,22.62,22.00,22.00,1708500,0.56
+1988-02-25,22.75,23.25,22.25,22.87,8262300,0.58
+1988-02-24,22.12,22.75,22.00,22.75,3664800,0.57
+1988-02-23,22.25,22.50,22.00,22.25,2376300,0.56
+1988-02-22,21.87,22.50,21.62,22.37,2565000,0.56
+1988-02-19,21.50,21.75,21.25,21.75,3276000,0.55
+1988-02-18,20.75,21.50,20.75,21.50,13151100,0.54
+1988-02-17,21.37,21.37,21.00,21.12,1744500,0.53
+1988-02-16,21.00,21.50,20.87,21.37,3272700,0.54
+1988-02-12,21.25,21.75,20.62,21.00,2899800,0.53
+1988-02-11,21.00,21.50,21.00,21.50,8002800,0.54
+1988-02-10,20.25,21.37,20.00,21.00,5151600,0.53
+1988-02-09,19.75,20.25,19.62,20.25,4597500,0.51
+1988-02-08,20.00,20.00,19.75,19.87,12466800,0.50
+1988-02-05,20.12,20.25,20.00,20.12,8804100,0.51
+1988-02-04,19.75,20.37,19.75,20.00,8881200,0.51
+1988-02-03,19.25,19.62,19.12,19.62,1906500,0.50
+1988-02-02,19.50,19.62,19.25,19.37,2133300,0.49
+1988-02-01,19.25,19.87,19.25,19.50,4179600,0.49
+1988-01-29,18.12,19.00,18.12,19.00,3126900,0.48
+1988-01-28,18.00,18.25,17.87,18.25,6185100,0.46
+1988-01-27,18.37,18.37,18.12,18.12,806700,0.46
+1988-01-26,18.25,18.50,18.00,18.37,2806200,0.46
+1988-01-25,18.37,18.75,18.25,18.75,4318200,0.47
+1988-01-22,18.12,18.50,18.12,18.37,8564700,0.46
+1988-01-21,17.50,18.25,17.37,18.25,3184200,0.46
+1988-01-20,17.62,17.75,17.37,17.37,9842400,0.44
+1988-01-19,18.12,18.37,17.75,17.87,8861700,0.45
+1988-01-18,18.00,18.12,17.62,17.87,6568500,0.45
+1988-01-15,18.50,19.12,17.75,18.00,5679000,0.45
+1988-01-14,18.25,18.25,18.12,18.25,3407400,0.46
+1988-01-13,18.50,18.50,18.00,18.25,5346300,0.46
+1988-01-12,18.75,19.12,18.25,18.50,4579500,0.47
+1988-01-11,18.87,19.00,17.62,18.62,4770300,0.47
+1988-01-08,19.50,19.62,19.00,19.00,4557600,0.48
+1988-01-07,19.62,19.62,19.50,19.50,2806200,0.49
+1988-01-06,19.50,20.00,19.37,19.75,3409500,0.50
+1988-01-05,19.87,20.12,19.50,19.62,2417400,0.50
+1988-01-04,18.75,19.87,18.62,19.87,2763000,0.50
+1987-12-31,18.62,19.00,18.37,18.75,2437500,0.47
+1987-12-30,18.37,19.25,18.37,19.00,3990600,0.48
+1987-12-29,18.87,19.00,18.50,18.50,1766100,0.47
+1987-12-28,19.50,19.50,18.87,19.00,3699000,0.48
+1987-12-24,19.50,19.75,19.50,19.62,356700,0.50
+1987-12-23,19.75,19.75,19.50,19.50,2003700,0.49
+1987-12-22,19.75,19.75,19.50,19.62,4527300,0.50
+1987-12-21,19.50,19.75,19.25,19.75,4944600,0.50
+1987-12-18,19.00,19.62,18.75,19.50,9597900,0.49
+1987-12-17,18.75,18.87,18.25,18.50,3819900,0.47
+1987-12-16,18.50,18.62,18.25,18.50,3571500,0.47
+1987-12-15,18.00,18.50,18.00,18.50,5016900,0.47
+1987-12-14,18.12,18.37,17.87,18.00,9002100,0.45
+1987-12-11,18.00,18.12,17.25,17.87,3279900,0.45
+1987-12-10,17.37,18.25,17.00,18.00,6179700,0.45
+1987-12-09,16.50,17.75,16.37,17.62,5351400,0.44
+1987-12-08,16.00,16.50,15.75,16.37,4033800,0.41
+1987-12-07,16.12,16.12,15.50,15.50,23673600,0.39
+1987-12-04,16.00,16.50,16.00,16.00,6042900,0.40
+1987-12-03,17.00,17.00,16.25,16.25,2799300,0.41
+1987-12-02,16.75,17.25,16.75,17.12,11219400,0.43
+1987-12-01,16.62,16.87,16.37,16.87,3434400,0.43
+1987-11-30,17.25,17.25,16.00,16.37,6244500,0.41
+1987-11-27,17.87,18.00,17.62,17.87,3126900,0.45
+1987-11-25,18.25,18.37,17.87,18.00,1580400,0.45
+1987-11-24,18.00,18.37,18.00,18.25,4714200,0.46
+1987-11-23,17.37,17.75,17.25,17.75,3220500,0.45
+1987-11-20,17.75,17.75,17.12,17.50,4496400,0.44
+1987-11-19,17.50,18.12,17.50,18.00,2892600,0.45
+1987-11-18,18.00,18.00,17.50,17.50,5254200,0.44
+1987-11-17,17.87,17.87,17.12,17.62,4248000,0.44
+1987-11-16,18.00,18.12,17.50,17.62,5492100,0.44
+1987-11-13,17.50,17.62,17.37,17.50,1870500,0.44
+1987-11-12,17.25,17.37,17.00,17.12,3871800,0.43
+1987-11-11,16.62,17.00,16.62,16.87,6042900,0.43
+1987-11-10,16.25,16.50,16.12,16.37,2570700,0.41
+1987-11-09,16.75,17.37,16.37,16.62,3548100,0.42
+1987-11-06,16.00,17.00,15.88,17.00,4500300,0.43
+1987-11-05,15.75,16.37,15.75,15.88,4640700,0.40
+1987-11-04,16.00,16.25,15.75,15.88,11477100,0.40
+1987-11-03,17.00,17.12,16.37,16.75,4503600,0.42
+1987-11-02,16.50,17.37,16.12,17.25,7394700,0.44
+1987-10-30,16.00,16.75,16.00,16.25,9889500,0.41
+1987-10-29,14.38,15.75,14.38,15.50,9610200,0.39
+1987-10-28,13.25,15.13,13.00,14.13,8640000,0.36
+1987-10-27,13.75,14.50,13.50,14.00,9756000,0.35
+1987-10-26,14.88,14.88,12.13,12.88,5572800,0.32
+1987-10-23,15.63,15.63,14.75,15.00,9234300,0.38
+1987-10-22,15.50,16.62,14.38,15.88,15564900,0.40
+1987-10-21,16.25,17.12,15.50,16.87,15199200,0.43
+1987-10-20,15.38,17.50,13.00,15.75,17658300,0.40
+1987-10-19,18.50,18.62,15.00,15.50,9732900,0.39
+1987-10-16,21.00,21.25,19.87,20.00,7740300,0.50
+1987-10-15,21.00,21.87,20.87,21.25,7313700,0.54
+1987-10-14,22.12,22.25,21.75,21.75,1676100,0.55
+1987-10-13,22.00,22.50,22.00,22.12,5223900,0.56
+1987-10-12,22.00,22.12,21.50,21.62,5940300,0.55
+1987-10-09,22.50,22.75,22.00,22.12,4914000,0.56
+1987-10-08,23.87,23.87,22.37,22.50,6696000,0.57
+1987-10-07,25.00,25.00,24.00,24.00,2599500,0.61
+1987-10-06,26.12,26.12,24.62,24.87,3634200,0.63
+1987-10-05,24.87,26.25,24.87,26.12,5581800,0.66
+1987-10-02,23.75,25.25,23.75,24.62,11012700,0.62
+1987-10-01,22.75,23.75,22.75,23.50,5632500,0.59
+1987-09-30,22.62,22.87,22.50,22.75,6651000,0.57
+1987-09-29,23.75,23.87,22.00,22.75,21117600,0.57
+1987-09-28,25.25,25.25,23.87,24.00,5922000,0.61
+1987-09-25,25.00,25.25,24.87,25.00,2374200,0.63
+1987-09-24,25.00,25.12,24.75,25.00,4658400,0.63
+1987-09-23,24.75,25.62,24.62,25.00,4350600,0.63
+1987-09-22,24.25,24.25,23.75,24.25,5321100,0.61
+1987-09-21,38.00,38.13,35.75,35.88,21704700,0.60
+1987-09-18,37.75,38.13,37.63,38.13,5520900,0.64
+1987-09-17,38.00,38.50,37.75,37.88,3036900,0.64
+1987-09-16,38.25,38.38,37.50,37.75,5905800,0.63
+1987-09-15,39.38,39.38,38.50,38.50,2705400,0.65
+1987-09-14,40.00,40.25,39.38,39.63,3191400,0.67
+1987-09-11,38.50,39.75,38.50,39.25,6696000,0.66
+1987-09-10,38.13,38.75,38.00,38.25,9331200,0.64
+1987-09-09,37.88,38.13,37.75,37.88,7592700,0.64
+1987-09-08,38.63,38.75,37.75,38.00,15575700,0.64
+1987-09-04,38.88,39.38,38.25,39.00,8413200,0.66
+1987-09-03,39.00,39.13,38.88,39.13,1614900,0.66
+1987-09-02,38.75,39.00,38.63,38.75,2370600,0.65
+1987-09-01,39.13,39.50,38.75,39.13,3893400,0.66
+1987-08-31,38.75,38.88,38.25,38.88,7261200,0.65
+1987-08-28,39.50,40.00,39.00,39.25,3783600,0.66
+1987-08-27,41.25,41.25,39.25,39.25,4385100,0.66
+1987-08-26,41.63,41.75,41.00,41.25,2705400,0.69
+1987-08-25,41.38,41.75,41.25,41.50,1652400,0.70
+1987-08-24,41.75,41.88,41.13,41.13,1530300,0.69
+1987-08-21,41.00,41.75,41.00,41.50,5074200,0.70
+1987-08-20,40.75,41.63,40.75,41.25,9441300,0.69
+1987-08-19,40.25,41.50,40.00,40.00,10177200,0.67
+1987-08-18,40.00,41.00,39.25,40.00,10449300,0.67
+1987-08-17,40.75,40.75,39.88,40.00,2358000,0.67
+1987-08-14,40.38,40.63,40.38,40.50,3126900,0.68
+1987-08-13,40.00,40.50,39.88,40.25,2972100,0.68
+1987-08-12,41.25,41.75,40.00,40.13,4179900,0.67
+1987-08-11,40.13,42.13,40.13,41.50,11189100,0.70
+1987-08-10,39.88,40.00,39.50,40.00,13789800,0.67
+1987-08-07,39.25,40.00,39.13,39.88,10278300,0.67
+1987-08-06,38.38,39.25,38.25,39.00,6195900,0.66
+1987-08-05,38.00,38.25,37.88,38.13,4640700,0.64
+1987-08-04,37.50,38.25,37.50,38.00,3747600,0.64
+1987-08-03,37.25,38.00,37.25,37.63,5596500,0.63
+1987-07-31,37.88,37.88,37.00,37.50,4228200,0.63
+1987-07-30,37.88,37.88,37.13,37.38,3135600,0.63
+1987-07-29,34.88,38.00,34.88,37.75,13433400,0.63
+1987-07-28,34.50,34.88,34.38,34.75,6489000,0.58
+1987-07-27,34.38,34.75,34.13,34.38,4190700,0.58
+1987-07-24,33.88,34.63,33.88,34.25,3911700,0.58
+1987-07-23,34.13,34.25,33.88,34.00,3008100,0.57
+1987-07-22,34.63,34.63,34.00,34.13,2252100,0.57
+1987-07-21,34.63,35.25,34.50,34.50,3013500,0.58
+1987-07-20,34.75,35.00,34.50,34.88,3008100,0.59
+1987-07-17,34.38,35.00,34.38,35.00,2709000,0.59
+1987-07-16,33.75,34.38,33.75,34.38,4519800,0.58
+1987-07-15,33.13,33.88,33.13,33.63,4714200,0.57
+1987-07-14,33.00,34.25,33.00,33.75,5905800,0.57
+1987-07-13,33.25,33.25,32.88,33.13,3391200,0.56
+1987-07-10,33.00,33.38,33.00,33.00,3753300,0.55
+1987-07-09,33.13,33.38,32.50,32.88,8548500,0.55
+1987-07-08,33.88,34.00,33.13,33.25,7500900,0.56
+1987-07-07,33.88,34.00,33.88,33.88,5414400,0.57
+1987-07-06,33.88,34.13,33.88,34.00,2851200,0.57
+1987-07-02,34.00,34.00,33.63,33.88,7200300,0.57
+1987-07-01,33.50,33.63,32.75,32.88,4503600,0.55
+1987-06-30,33.88,34.00,33.63,33.75,5302800,0.57
+1987-06-29,33.63,34.38,33.63,33.88,5443200,0.57
+1987-06-26,34.25,34.50,33.75,33.75,2916300,0.57
+1987-06-25,34.75,34.88,34.25,34.50,5184000,0.58
+1987-06-24,34.75,35.38,34.50,34.63,4439100,0.58
+1987-06-23,35.00,35.00,33.63,34.75,15143700,0.58
+1987-06-22,37.00,37.00,35.38,35.38,12308700,0.59
+1987-06-19,36.38,36.38,36.13,36.25,3110400,0.61
+1987-06-18,36.25,36.63,35.63,36.63,11433900,0.62
+1987-06-17,37.00,37.00,36.38,36.75,7410900,0.62
+1987-06-16,36.38,36.63,35.13,36.50,4174500,0.61
+1987-06-15,35.75,36.50,35.50,36.38,4690800,0.61
+1987-06-12,35.25,35.63,35.25,35.50,3656100,0.60
+1987-06-11,35.50,35.50,35.13,35.38,2790000,0.59
+1987-06-10,35.63,35.88,35.25,35.50,5268600,0.60
+1987-06-09,35.50,36.13,35.38,35.75,14879100,0.60
+1987-06-08,34.75,35.50,34.63,35.50,5722200,0.60
+1987-06-05,35.00,35.00,34.38,35.00,6269400,0.59
+1987-06-04,34.75,35.25,34.63,35.25,10053000,0.59
+1987-06-03,33.88,34.63,33.88,34.38,12036600,0.58
+1987-06-02,34.00,34.50,33.75,34.00,5220000,0.57
+1987-06-01,33.38,35.00,33.38,34.50,10341000,0.58
+1987-05-29,33.13,33.63,33.13,33.50,5383800,0.56
+1987-05-28,33.13,33.25,32.75,33.25,4228500,0.56
+1987-05-27,31.50,33.88,31.50,33.38,12776700,0.56
+1987-05-26,30.87,31.37,30.87,31.37,11890800,0.53
+1987-05-22,30.75,30.87,30.50,30.75,7544100,0.52
+1987-05-21,30.50,31.00,30.50,30.62,9047100,0.51
+1987-05-20,30.62,30.75,30.12,30.25,12810900,0.51
+1987-05-19,30.37,31.37,30.37,30.62,9396300,0.51
+1987-05-18,30.00,30.62,29.50,30.50,6791400,0.51
+1987-05-15,31.00,31.00,30.50,30.50,2970000,0.51
+1987-05-14,31.12,31.37,30.87,31.25,7601400,0.53
+1987-05-13,30.50,31.00,30.50,31.00,9064800,0.52
+1987-05-12,30.50,31.25,30.25,30.50,6553800,0.51
+1987-05-11,30.00,31.87,29.75,31.50,15471300,0.53
+1987-05-08,29.50,29.75,29.50,29.75,7844400,0.50
+1987-05-07,29.62,29.62,28.50,29.25,11802600,0.49
+1987-05-06,29.00,29.75,28.87,29.50,12648900,0.50
+1987-05-05,28.62,28.87,28.62,28.75,10818300,0.48
+1987-05-04,28.00,28.62,28.00,28.62,6471300,0.48
+1987-05-01,28.62,29.00,28.00,28.00,16932600,0.47
+1987-04-30,28.50,28.87,28.12,28.87,2988300,0.49
+1987-04-29,27.75,28.62,27.75,28.50,2824200,0.48
+1987-04-28,27.50,27.87,27.37,27.62,8737200,0.46
+1987-04-27,26.00,27.12,26.00,27.12,7473600,0.46
+1987-04-24,28.25,28.25,27.50,27.62,2563200,0.46
+1987-04-23,28.50,28.75,28.25,28.50,5803200,0.48
+1987-04-22,28.37,28.75,28.25,28.50,4464000,0.48
+1987-04-21,28.87,28.87,27.87,28.25,11361600,0.48
+1987-04-20,29.25,29.37,28.87,29.00,5515500,0.49
+1987-04-16,29.37,29.87,29.25,29.25,8858100,0.49
+1987-04-15,28.87,29.12,28.75,29.00,3414900,0.49
+1987-04-14,29.50,29.50,28.25,28.62,4986300,0.48
+1987-04-13,29.62,30.12,29.50,30.00,9295500,0.50
+1987-04-10,29.62,29.87,29.50,29.62,4568400,0.50
+1987-04-09,30.00,30.12,29.75,29.87,8111100,0.50
+1987-04-08,29.62,30.37,29.50,30.00,18160200,0.50
+1987-04-07,29.37,29.75,29.00,29.62,10335600,0.50
+1987-04-06,29.25,29.50,29.12,29.37,4320300,0.49
+1987-04-03,29.00,29.12,28.00,29.00,49662000,0.49
+1987-04-02,29.00,29.37,28.75,28.75,3990600,0.48
+1987-04-01,28.75,28.87,28.25,28.75,5886000,0.48
+1987-03-31,28.12,29.25,28.12,29.00,5504700,0.49
+1987-03-30,27.25,28.12,26.37,28.00,8418900,0.47
+1987-03-27,29.12,29.12,28.25,28.50,6262200,0.48
+1987-03-26,30.00,30.12,28.25,29.00,9707400,0.49
+1987-03-25,30.37,30.62,29.87,30.00,8958900,0.50
+1987-03-24,30.00,30.75,30.00,30.62,8564700,0.51
+1987-03-23,28.75,30.00,28.50,30.00,22172700,0.50
+1987-03-20,28.00,29.12,27.75,29.00,12447000,0.49
+1987-03-19,27.50,27.87,26.87,27.87,11874900,0.47
+1987-03-18,27.00,27.50,26.62,27.12,14117700,0.46
+1987-03-17,24.75,25.25,24.62,25.25,7866000,0.42
+1987-03-16,25.75,25.75,25.00,25.00,5848500,0.42
+1987-03-13,26.25,26.37,25.87,25.87,1733400,0.44
+1987-03-12,26.00,26.12,25.75,26.12,4410000,0.44
+1987-03-11,26.12,26.12,25.50,26.00,7419600,0.44
+1987-03-10,24.37,25.75,24.37,25.75,6598800,0.43
+1987-03-09,25.37,25.37,24.50,24.50,2489700,0.41
+1987-03-06,25.37,25.37,24.62,25.12,3537000,0.42
+1987-03-05,25.50,25.75,25.00,25.12,10085400,0.42
+1987-03-04,24.75,24.75,24.37,24.75,6950100,0.42
+1987-03-03,24.87,25.00,24.50,24.75,5648700,0.42
+1987-03-02,25.00,25.25,24.50,24.62,13030200,0.41
+1987-02-27,22.87,24.00,22.87,23.87,2613600,0.40
+1987-02-26,22.87,23.12,22.62,23.00,6172200,0.39
+1987-02-25,23.00,23.62,22.62,22.75,6833100,0.38
+1987-02-24,23.87,23.87,23.62,23.75,1998000,0.40
+1987-02-23,24.25,24.25,23.50,23.75,3953100,0.40
+1987-02-20,24.50,24.50,24.12,24.25,1377300,0.41
+1987-02-19,24.25,24.87,24.00,24.37,3061800,0.41
+1987-02-18,24.87,25.00,24.00,24.25,13296900,0.41
+1987-02-17,23.87,25.00,23.87,24.87,10132500,0.42
+1987-02-13,23.75,23.87,23.62,23.75,2381400,0.40
+1987-02-12,23.50,24.50,23.37,23.62,11280600,0.40
+1987-02-11,22.87,23.12,22.50,23.00,15235500,0.39
+1987-02-10,23.87,24.00,22.75,23.37,7533300,0.39
+1987-02-09,23.87,24.12,23.50,23.87,16711200,0.40
+1987-02-06,23.62,23.87,23.50,23.87,7209300,0.40
+1987-02-05,22.75,23.50,22.75,23.50,25212600,0.40
+1987-02-04,22.62,23.12,22.37,23.12,8731800,0.39
+1987-02-03,22.50,22.62,22.37,22.62,5333400,0.38
+1987-02-02,22.12,22.50,21.87,22.37,6950100,0.38
+1987-01-30,22.00,22.25,21.62,21.87,3961800,0.37
+1987-01-29,21.62,22.75,21.62,21.75,11415900,0.37
+1987-01-28,21.00,21.62,21.00,21.62,12121200,0.36
+1987-01-27,20.00,20.87,20.00,20.87,9178200,0.35
+1987-01-26,20.00,20.12,19.62,20.00,3261600,0.34
+1987-01-23,19.75,20.75,19.75,20.25,24183300,0.34
+1987-01-22,19.25,19.75,19.25,19.62,3547800,0.33
+1987-01-21,19.37,19.62,19.25,19.25,3236700,0.32
+1987-01-20,19.62,19.75,19.25,19.50,5776200,0.33
+1987-01-19,19.62,19.62,19.12,19.50,2705400,0.33
+1987-01-16,19.62,19.62,19.00,19.62,3936900,0.33
+1987-01-15,18.75,19.75,18.75,19.62,9585300,0.33
+1987-01-14,18.87,18.87,18.00,18.62,15363000,0.31
+1987-01-13,19.00,19.00,18.75,18.87,1620300,0.32
+1987-01-12,19.50,19.62,18.75,19.00,1785600,0.32
+1987-01-09,19.75,19.75,19.50,19.50,3515700,0.33
+1987-01-08,20.00,20.00,19.37,19.62,1531800,0.33
+1987-01-07,19.12,20.12,19.12,20.12,5888100,0.34
+1987-01-06,19.25,19.25,18.87,19.00,3601800,0.32
+1987-01-05,18.50,19.37,18.50,19.25,2941200,0.32
+1987-01-02,18.00,18.12,17.87,18.00,2745300,0.30
+1986-12-31,18.00,18.25,17.87,17.87,8858100,0.30
+1986-12-30,18.50,18.50,18.00,18.12,7036200,0.30
+1986-12-29,18.50,18.62,18.37,18.50,1884600,0.31
+1986-12-26,18.75,19.00,18.62,18.75,430200,0.32
+1986-12-24,18.50,18.87,18.50,18.75,1182900,0.32
+1986-12-23,18.87,19.12,18.75,18.75,3146400,0.32
+1986-12-22,18.50,18.87,18.50,18.87,1146900,0.32
+1986-12-19,18.75,18.75,18.50,18.62,1182900,0.31
+1986-12-18,18.50,19.12,18.50,18.87,2295300,0.32
+1986-12-17,18.87,19.37,18.37,18.37,10843200,0.31
+1986-12-16,18.12,19.00,18.00,19.00,7765200,0.32
+1986-12-15,18.00,18.25,18.00,18.25,4921500,0.31
+1986-12-12,18.50,18.50,18.12,18.12,826500,0.30
+1986-12-11,18.50,18.62,18.37,18.50,4039200,0.31
+1986-12-10,18.37,18.87,18.37,18.75,2908800,0.32
+1986-12-09,18.25,18.37,18.12,18.37,5383800,0.31
+1986-12-08,18.62,18.75,18.25,18.25,1550100,0.31
+1986-12-05,18.62,18.87,18.62,18.62,2972100,0.31
+1986-12-04,18.75,18.87,18.50,18.50,2115000,0.31
+1986-12-03,18.62,18.87,18.50,18.75,6523500,0.32
+1986-12-02,18.62,18.87,18.50,18.50,3528300,0.31
+1986-12-01,18.75,18.75,18.37,18.37,2770200,0.31
+1986-11-28,18.75,19.00,18.75,18.87,1263900,0.32
+1986-11-26,18.37,18.75,18.00,18.62,8656200,0.31
+1986-11-25,18.37,18.37,18.12,18.25,3024300,0.31
+1986-11-24,17.75,18.50,17.75,18.37,9768900,0.31
+1986-11-21,18.12,18.12,17.75,17.75,2997000,0.30
+1986-11-20,17.62,17.87,17.37,17.87,4709100,0.30
+1986-11-19,17.75,17.87,17.37,17.37,1652400,0.29
+1986-11-18,18.00,18.00,17.37,17.62,2471400,0.30
+1986-11-17,18.00,18.12,18.00,18.00,959400,0.30
+1986-11-14,18.25,18.25,17.62,18.25,4520100,0.31
+1986-11-13,18.50,18.62,18.00,18.25,6572100,0.31
+1986-11-12,19.12,19.12,18.50,18.62,7290300,0.31
+1986-11-11,19.12,19.37,18.87,19.00,1222500,0.32
+1986-11-10,19.50,19.75,18.87,19.12,4366800,0.32
+1986-11-07,19.12,19.50,19.12,19.25,3701100,0.32
+1986-11-06,18.50,19.50,18.37,19.37,6039300,0.33
+1986-11-05,18.50,18.87,18.37,18.50,1839600,0.31
+1986-11-04,18.75,18.75,18.37,18.62,7225200,0.31
+1986-11-03,18.37,19.00,18.37,18.87,5357100,0.32
+1986-10-31,18.25,18.50,18.25,18.37,3706500,0.31
+1986-10-30,18.50,18.87,18.12,18.37,6323400,0.31
+1986-10-29,17.37,18.37,17.00,18.25,16500600,0.31
+1986-10-28,17.37,17.62,17.12,17.37,3315900,0.29
+1986-10-27,17.12,17.37,17.12,17.25,2698200,0.29
+1986-10-24,17.12,17.25,17.12,17.12,1766100,0.29
+1986-10-23,17.00,17.87,17.00,17.25,3418500,0.29
+1986-10-22,16.87,17.00,16.87,17.00,3033000,0.29
+1986-10-21,16.87,16.87,16.62,16.75,2397900,0.28
+1986-10-20,17.00,17.00,16.62,16.75,1738800,0.28
+1986-10-17,17.12,17.12,17.00,17.12,7711200,0.29
+1986-10-16,17.00,17.25,17.00,17.12,12695700,0.29
+1986-10-15,17.25,17.25,16.75,17.00,4293300,0.29
+1986-10-14,17.25,17.25,17.00,17.25,567000,0.29
+1986-10-13,17.37,17.37,17.25,17.25,56100,0.29
+1986-10-10,17.37,17.37,17.12,17.37,1031700,0.29
+1986-10-09,16.87,17.62,16.87,17.50,1985400,0.29
+1986-10-08,16.75,16.87,16.75,16.75,2649600,0.28
+1986-10-07,16.75,16.87,16.62,16.62,740100,0.28
+1986-10-06,16.75,16.87,16.75,16.87,1238700,0.28
+1986-10-03,16.75,16.87,16.62,16.87,2016300,0.28
+1986-10-02,16.75,16.87,16.75,16.75,237900,0.28
+1986-10-01,17.00,17.12,16.75,16.87,1141500,0.28
+1986-09-30,16.75,17.12,16.75,17.00,891300,0.29
+1986-09-29,16.87,16.87,16.75,16.75,421200,0.28
+1986-09-26,16.75,17.12,16.62,17.00,1227900,0.29
+1986-09-25,17.00,17.12,16.62,16.75,2003700,0.28
+1986-09-24,17.25,17.62,17.00,17.00,10805700,0.29
+1986-09-23,17.62,17.62,16.50,17.12,9064800,0.29
+1986-09-22,18.37,18.75,17.25,17.50,7072200,0.29
+1986-09-19,18.00,18.50,17.87,18.25,4417500,0.31
+1986-09-18,17.87,18.00,17.87,18.00,1215000,0.30
+1986-09-17,17.75,18.00,17.75,18.00,1082100,0.30
+1986-09-16,17.75,17.75,17.37,17.75,2673000,0.30
+1986-09-15,17.37,17.75,17.37,17.75,2552400,0.30
+1986-09-12,17.50,17.62,17.00,17.50,6696000,0.29
+1986-09-11,19.00,19.00,17.62,17.75,3688500,0.30
+1986-09-10,19.12,19.25,19.00,19.12,777600,0.32
+1986-09-09,19.25,19.50,19.25,19.25,4950000,0.32
+1986-09-08,19.87,20.00,19.12,19.25,4192500,0.32
+1986-09-05,20.12,20.12,20.00,20.00,11543400,0.34
+1986-09-04,19.87,20.25,19.87,20.12,1803600,0.34
+1986-09-03,20.00,20.12,19.87,19.87,6318000,0.33
+1986-09-02,20.00,20.25,19.87,20.00,2358000,0.34
+1986-08-29,20.00,20.00,19.75,19.87,1384500,0.33
+1986-08-28,20.00,20.50,19.62,20.00,8618700,0.34
+1986-08-27,20.12,20.25,19.75,20.00,3693600,0.34
+1986-08-26,19.50,20.25,19.50,20.12,5861100,0.34
+1986-08-25,19.37,19.62,19.25,19.50,3018600,0.33
+1986-08-22,19.75,19.87,19.25,19.50,1911900,0.33
+1986-08-21,20.12,20.25,19.75,19.87,4795200,0.33
+1986-08-20,19.50,20.37,19.50,20.25,14670000,0.34
+1986-08-19,19.75,20.00,19.37,19.37,11210400,0.33
+1986-08-18,19.00,19.50,18.87,19.00,7610700,0.32
+1986-08-15,18.12,19.00,18.00,18.62,6998400,0.31
+1986-08-14,17.75,18.12,17.62,18.12,3790800,0.30
+1986-08-13,17.25,17.75,17.25,17.62,5747700,0.30
+1986-08-12,17.37,17.37,17.00,17.12,5569500,0.29
+1986-08-11,17.12,17.75,17.12,17.12,3571500,0.29
+1986-08-08,17.25,17.25,17.00,17.12,1166700,0.29
+1986-08-07,16.87,17.25,16.75,17.12,3852300,0.29
+1986-08-06,16.87,17.00,16.62,16.62,2824200,0.28
+1986-08-05,16.87,17.25,16.62,17.00,972300,0.29
+1986-08-04,17.00,17.00,16.75,16.87,966900,0.28
+1986-08-01,16.75,17.12,16.75,17.00,947100,0.29
+1986-07-31,16.25,16.87,16.25,16.75,6312900,0.28
+1986-07-30,17.62,17.62,15.88,16.00,3269100,0.27
+1986-07-29,17.87,17.87,17.50,17.50,685800,0.29
+1986-07-28,18.00,18.00,17.75,17.75,1337400,0.30
+1986-07-25,18.12,18.25,18.12,18.12,1477800,0.30
+1986-07-24,19.00,19.12,18.00,18.00,5249100,0.30
+1986-07-23,18.25,19.00,18.12,19.00,6815100,0.32
+1986-07-22,18.00,18.25,17.87,18.25,1742400,0.31
+1986-07-21,17.87,18.00,17.75,17.87,1031700,0.30
+1986-07-18,17.62,17.87,17.12,17.87,1146900,0.30
+1986-07-17,18.25,18.37,17.62,17.62,1575000,0.30
+1986-07-16,17.62,18.37,17.62,18.37,2543700,0.31
+1986-07-15,17.00,17.87,16.87,17.37,4131000,0.29
+1986-07-14,18.75,18.75,17.25,17.50,3661500,0.29
+1986-07-11,18.87,19.00,18.62,18.75,2243100,0.32
+1986-07-10,19.25,19.25,18.62,18.75,1422300,0.32
+1986-07-09,19.00,19.25,19.00,19.12,1712100,0.32
+1986-07-08,19.25,19.25,18.37,19.00,7446900,0.32
+1986-07-07,21.25,21.50,19.25,19.50,15078900,0.33
+1986-07-03,21.50,21.62,21.12,21.37,1614900,0.36
+1986-07-02,21.12,21.50,21.12,21.37,2260800,0.36
+1986-07-01,21.75,21.75,21.00,21.25,3391200,0.36
+1986-06-30,21.50,21.75,21.25,21.75,3396900,0.37
+1986-06-27,21.25,21.75,21.12,21.37,9428700,0.36
+1986-06-26,20.50,20.75,20.50,20.62,1433100,0.35
+1986-06-25,20.00,20.75,20.00,20.62,2795400,0.35
+1986-06-24,19.62,20.12,19.50,19.50,2532600,0.33
+1986-06-23,20.25,20.50,20.12,20.25,2880300,0.34
+1986-06-20,20.25,20.37,20.25,20.37,572400,0.34
+1986-06-19,20.50,20.75,20.12,20.12,4345200,0.34
+1986-06-18,21.00,21.12,20.50,20.75,3735000,0.35
+1986-06-17,20.75,21.25,20.62,20.87,7684200,0.35
+1986-06-16,20.87,21.00,20.50,20.62,4530900,0.35
+1986-06-13,21.00,21.25,20.87,20.87,3488400,0.35
+1986-06-12,20.87,21.00,20.62,20.87,4271700,0.35
+1986-06-11,20.62,20.75,20.37,20.62,4053600,0.35
+1986-06-10,20.25,20.37,19.87,20.37,4721700,0.34
+1986-06-09,21.00,21.12,20.25,20.37,4021200,0.34
+1986-06-06,20.87,21.12,20.75,21.00,4795200,0.35
+1986-06-05,20.87,20.87,20.62,20.87,3974400,0.35
+1986-06-04,20.12,20.50,20.12,20.50,8499900,0.34
+1986-06-03,20.12,20.25,20.00,20.00,1895700,0.34
+1986-06-02,20.50,20.75,20.00,20.00,3670200,0.34
+1986-05-30,20.25,20.62,20.12,20.62,5220000,0.35
+1986-05-29,20.25,20.37,20.00,20.25,3753300,0.34
+1986-05-28,20.00,20.37,20.00,20.12,4811400,0.34
+1986-05-27,19.75,19.87,19.50,19.75,2927100,0.33
+1986-05-23,19.87,20.00,19.50,19.50,3888300,0.33
+1986-05-22,19.87,20.37,19.87,19.87,6991200,0.33
+1986-05-21,21.00,21.25,19.50,19.75,25331700,0.33
+1986-05-20,19.00,21.00,18.62,21.00,57726000,0.35
+1986-05-19,17.00,17.12,16.87,17.12,9234000,0.29
+1986-05-16,16.75,17.00,16.50,17.00,16038300,0.29
+1986-05-15,16.75,16.75,16.62,16.75,2368800,0.28
+1986-05-14,16.75,16.87,16.62,16.87,846000,0.28
+1986-05-13,17.00,17.12,16.75,16.75,6377700,0.28
+1986-05-12,16.75,17.12,16.75,17.12,8894100,0.29
+1986-05-09,17.00,17.00,16.75,16.75,14272200,0.28
+1986-05-08,17.00,17.12,16.87,17.00,1956900,0.29
+1986-05-07,16.87,17.00,16.75,17.00,3078300,0.29
+1986-05-06,17.50,17.50,16.87,16.87,8348400,0.28
+1986-05-05,16.37,17.00,16.37,17.00,4239300,0.29
+1986-05-02,16.12,16.50,16.12,16.50,912600,0.28
+1986-05-01,16.12,16.50,15.75,16.25,5114100,0.27
+1986-04-30,17.12,17.12,16.12,17.00,5248800,0.29
+1986-04-29,17.25,17.50,17.12,17.12,4071600,0.29
+1986-04-28,17.25,17.50,17.12,17.25,5029500,0.29
+1986-04-25,17.12,17.62,17.12,17.50,5346300,0.29
+1986-04-24,17.50,17.50,17.12,17.37,5888100,0.29
+1986-04-23,17.50,17.50,17.00,17.37,5621400,0.29
+1986-04-22,18.25,18.25,17.62,17.62,6651000,0.30
+1986-04-21,17.75,18.25,17.50,18.00,6285900,0.30
+1986-04-18,17.12,18.12,17.00,17.87,21571200,0.30
+1986-04-17,16.00,16.75,16.00,16.75,9970500,0.28
+1986-04-16,15.88,16.25,15.75,16.12,6872400,0.27
+1986-04-15,15.25,15.75,15.25,15.63,2279100,0.26
+1986-04-14,15.13,15.38,15.00,15.25,3245400,0.26
+1986-04-11,15.50,15.63,15.00,15.13,2721900,0.25
+1986-04-10,15.63,16.00,15.50,15.50,5430600,0.26
+1986-04-09,15.50,15.63,15.50,15.63,4399200,0.26
+1986-04-08,14.50,15.13,14.50,15.13,5940300,0.25
+1986-04-07,14.75,14.88,14.25,14.50,2550900,0.24
+1986-04-04,15.00,15.00,14.63,14.63,2644200,0.25
+1986-04-03,15.75,15.75,14.88,15.00,5807100,0.25
+1986-04-02,15.88,16.00,15.75,15.75,1620300,0.26
+1986-04-01,16.12,16.37,15.88,15.88,2595600,0.27
+1986-03-31,16.00,16.12,15.88,16.12,6152700,0.27
+1986-03-27,16.25,16.37,15.88,16.00,10089300,0.27
+1986-03-26,16.37,16.62,16.25,16.25,1798200,0.27
+1986-03-25,15.75,16.37,15.75,16.37,3880800,0.28
+1986-03-24,15.75,15.75,15.50,15.63,1458300,0.26
+1986-03-21,15.75,16.00,15.75,15.88,2862300,0.27
+1986-03-20,15.63,16.12,15.63,15.75,3670200,0.26
+1986-03-19,16.25,16.25,15.63,15.75,3409500,0.26
+1986-03-18,16.25,16.50,16.12,16.25,6735900,0.27
+1986-03-17,16.50,16.50,16.12,16.12,3726000,0.27
+1986-03-14,16.00,16.75,15.88,16.50,6404400,0.28
+1986-03-13,16.50,16.75,15.88,16.12,6177600,0.27
+1986-03-12,17.00,17.00,16.62,16.62,4476600,0.28
+1986-03-11,16.75,17.12,16.50,17.00,10891800,0.29
+1986-03-10,16.50,17.12,16.37,16.62,15508800,0.28
+1986-03-07,16.00,16.50,15.88,16.25,27974100,0.27
+1986-03-06,14.50,15.25,14.38,15.13,27873000,0.25
+1986-03-05,14.50,14.50,14.13,14.25,2304000,0.24
+1986-03-04,14.63,14.88,14.50,14.63,4284300,0.25
+1986-03-03,14.63,14.63,14.25,14.50,2106300,0.24
+1986-02-28,14.88,14.88,14.50,14.50,4865400,0.24
+1986-02-27,14.25,14.88,14.25,14.88,5886000,0.25
+1986-02-26,14.50,14.75,14.13,14.25,4309200,0.24
+1986-02-25,14.75,14.75,14.50,14.63,1684800,0.25
+1986-02-24,14.75,14.75,14.50,14.63,4093500,0.25
+1986-02-21,14.50,14.88,14.25,14.75,15192300,0.25
+1986-02-20,14.00,14.38,13.88,14.25,10632600,0.24
+1986-02-19,14.75,14.75,14.13,14.13,5734800,0.24
+1986-02-18,14.25,14.88,14.13,14.75,19566300,0.25
+1986-02-14,13.63,14.00,13.50,14.00,14823300,0.24
+1986-02-13,13.00,13.38,12.75,13.38,15692700,0.22
+1986-02-12,12.00,13.00,12.00,13.00,17087700,0.22
+1986-02-11,12.13,12.38,11.88,12.00,3292200,0.20
+1986-02-10,12.00,12.13,12.00,12.00,522000,0.20
+1986-02-07,12.38,12.38,12.00,12.13,2052300,0.20
+1986-02-06,12.63,12.75,12.38,12.50,5794500,0.21
+1986-02-05,12.88,12.88,12.50,12.63,1328700,0.21
+1986-02-04,13.13,13.38,12.75,12.75,4914000,0.21
+1986-02-03,12.50,13.25,12.50,13.13,4439100,0.22
+1986-01-31,12.00,12.50,11.88,12.50,6058800,0.21
+1986-01-30,11.50,12.38,11.38,12.38,4690800,0.21
+1986-01-29,11.00,11.63,11.00,11.25,4248000,0.19
+1986-01-28,11.13,11.13,10.75,11.00,10416900,0.18
+1986-01-27,11.38,11.38,11.00,11.00,11918100,0.18
+1986-01-24,11.25,11.38,11.25,11.38,2070300,0.19
+1986-01-23,11.25,11.25,10.88,11.25,6253200,0.19
+1986-01-22,11.75,11.75,11.25,11.25,2435400,0.19
+1986-01-21,11.50,11.75,11.38,11.63,3134100,0.20
+1986-01-20,11.50,11.63,11.25,11.38,1665300,0.19
+1986-01-17,11.75,11.75,11.38,11.50,3115800,0.19
+1986-01-16,11.75,11.88,11.63,11.63,1085700,0.20
+1986-01-15,11.75,11.88,11.63,11.88,2151300,0.20
+1986-01-14,11.63,11.75,11.38,11.75,2696700,0.20
+1986-01-13,12.13,12.25,11.63,11.75,8728500,0.20
+1986-01-10,12.13,12.25,12.13,12.13,1623600,0.20
+1986-01-09,12.25,12.38,12.00,12.25,1992900,0.21
+1986-01-08,12.75,12.88,12.38,12.38,2559600,0.21
+1986-01-07,12.25,12.63,12.25,12.50,2698200,0.21
+1986-01-06,12.75,12.75,12.13,12.38,2851200,0.21
+1986-01-03,12.75,12.75,12.63,12.75,1465500,0.21
+1986-01-02,12.50,12.75,12.50,12.75,955800,0.21
+1985-12-31,12.50,12.50,12.25,12.50,4338300,0.21
+1985-12-30,12.75,12.75,12.38,12.50,1568100,0.21
+1985-12-27,12.75,12.88,12.75,12.88,1701300,0.22
+1985-12-26,12.75,12.75,12.63,12.75,444900,0.21
+1985-12-24,12.75,12.88,12.63,12.75,758100,0.21
+1985-12-23,13.25,13.25,12.63,12.75,4228200,0.21
+1985-12-20,13.25,13.25,13.00,13.25,2644200,0.22
+1985-12-19,13.00,13.38,12.75,13.38,4102200,0.22
+1985-12-18,13.00,13.25,12.88,13.13,3008100,0.22
+1985-12-17,13.25,13.25,12.75,13.00,2923500,0.22
+1985-12-16,13.63,13.63,12.63,13.00,6908700,0.22
+1985-12-13,12.25,13.75,12.25,13.25,15539400,0.22
+1985-12-12,11.63,12.38,11.50,12.25,9068700,0.21
+1985-12-11,11.00,11.50,11.00,11.50,5724000,0.19
+1985-12-10,11.13,11.25,10.75,11.13,6536100,0.19
+1985-12-09,11.13,11.38,11.13,11.25,3899100,0.19
+1985-12-06,11.25,11.25,11.13,11.25,1128900,0.19
+1985-12-05,11.13,11.38,11.00,11.38,7216500,0.19
+1985-12-04,11.00,11.25,10.88,11.13,3099600,0.19
+1985-12-03,10.88,11.00,10.88,11.00,655500,0.18
+1985-12-02,11.00,11.00,10.75,11.00,1603800,0.18
+1985-11-29,11.00,11.00,10.88,11.00,1341300,0.18
+1985-11-27,11.00,11.00,10.75,11.00,7689900,0.18
+1985-11-26,11.25,11.25,11.00,11.00,1082100,0.18
+1985-11-25,11.25,11.25,11.13,11.25,1906500,0.19
+1985-11-22,11.13,11.38,10.75,11.25,16540500,0.19
+1985-11-21,11.25,11.38,11.13,11.13,3583800,0.19
+1985-11-20,11.25,11.50,11.00,11.25,9149700,0.19
+1985-11-19,11.38,11.88,11.25,11.38,7965300,0.19
+1985-11-18,11.25,11.50,11.25,11.50,1013400,0.19
+1985-11-15,11.50,11.63,11.25,11.38,1920600,0.19
+1985-11-14,12.00,12.00,11.38,11.63,3783600,0.20
+1985-11-13,12.25,12.38,11.88,12.00,2386800,0.20
+1985-11-12,11.88,12.75,11.75,12.38,10569900,0.21
+1985-11-11,10.88,11.75,10.88,11.63,7716600,0.20
+1985-11-08,10.75,10.88,10.50,10.63,4239300,0.18
+1985-11-07,10.75,10.88,10.75,10.75,1483200,0.18
+1985-11-06,10.88,11.13,10.63,10.75,1420500,0.18
+1985-11-05,11.00,11.25,10.75,10.88,3033000,0.18
+1985-11-04,10.75,11.00,10.63,11.00,1596600,0.18
+1985-11-01,11.00,11.00,10.50,10.75,1195500,0.18
+1985-10-31,11.13,11.13,11.00,11.00,966900,0.18
+1985-10-30,11.50,11.50,11.00,11.00,1269000,0.18
+1985-10-29,11.38,11.50,11.13,11.38,1204200,0.19
+1985-10-28,11.25,11.38,11.13,11.38,540000,0.19
+1985-10-25,11.25,11.38,11.13,11.13,959400,0.19
+1985-10-24,11.25,11.38,11.13,11.38,1659900,0.19
+1985-10-23,11.13,11.38,11.00,11.13,2527200,0.19
+1985-10-22,11.00,11.13,10.88,11.00,3069300,0.18
+1985-10-21,11.25,11.25,11.00,11.00,2061000,0.18
+1985-10-18,11.25,11.25,11.13,11.13,1112700,0.19
+1985-10-17,11.38,11.38,11.13,11.13,1805700,0.19
+1985-10-16,11.13,11.38,11.00,11.38,1287300,0.19
+1985-10-15,11.38,11.38,11.00,11.00,4640700,0.18
+1985-10-14,11.25,11.38,11.25,11.38,210900,0.19
+1985-10-11,11.63,11.75,11.25,11.25,2349300,0.19
+1985-10-10,11.38,11.75,11.38,11.75,918300,0.20
+1985-10-09,11.13,11.50,11.13,11.50,3479700,0.19
+1985-10-08,11.25,11.25,11.00,11.13,2005500,0.19
+1985-10-07,11.38,11.50,11.13,11.13,3925800,0.19
+1985-10-04,11.38,11.63,11.38,11.50,3097800,0.19
+1985-10-03,11.38,11.50,11.38,11.50,1202400,0.19
+1985-10-02,11.63,11.88,11.38,11.38,4143900,0.19
+1985-10-01,11.13,11.50,11.13,11.38,7927200,0.19
+1985-09-30,11.00,11.38,10.88,11.13,2586900,0.19
+1985-09-26,11.38,11.38,10.88,11.00,5776200,0.18
+1985-09-25,11.50,11.63,11.50,11.50,1112700,0.19
+1985-09-24,11.88,11.88,11.63,11.75,766800,0.20
+1985-09-23,11.75,12.25,11.75,11.75,2041200,0.20
+1985-09-20,11.88,11.88,11.75,11.75,3863100,0.20
+1985-09-19,11.88,12.00,11.63,11.75,3645000,0.20
+1985-09-18,11.63,11.88,11.63,11.88,2325600,0.20
+1985-09-17,11.50,11.63,11.50,11.63,1360800,0.20
+1985-09-16,11.75,11.75,11.50,11.50,518400,0.19
+1985-09-13,12.25,12.25,11.63,11.75,1787400,0.20
+1985-09-12,12.50,12.50,12.13,12.25,4430100,0.21
+1985-09-11,12.63,12.63,12.50,12.50,554400,0.21
+1985-09-10,12.63,12.75,12.50,12.50,1593000,0.21
+1985-09-09,12.00,12.75,12.00,12.63,6185100,0.21
+1985-09-06,11.63,12.00,11.50,12.00,3099600,0.20
+1985-09-05,11.63,11.63,11.38,11.63,14131800,0.20
+1985-09-04,11.75,11.88,11.50,11.63,1105200,0.20
+1985-09-03,11.75,11.88,11.75,11.88,590700,0.20
+1985-08-30,11.75,11.88,11.75,11.88,680700,0.20
+1985-08-29,11.63,11.88,11.50,11.88,6276900,0.20
+1985-08-28,11.63,11.75,11.50,11.63,1092900,0.20
+1985-08-27,11.75,11.75,11.50,11.63,3018600,0.20
+1985-08-26,11.75,11.75,11.50,11.75,801300,0.20
+1985-08-23,11.75,11.88,11.50,11.50,1584300,0.19
+1985-08-22,11.75,11.75,11.38,11.63,10715700,0.20
+1985-08-21,11.88,11.88,11.63,11.75,3601800,0.20
+1985-08-20,11.13,11.88,11.13,11.88,12976500,0.20
+1985-08-19,11.00,11.00,10.75,11.00,7400100,0.18
+1985-08-16,11.00,11.13,10.50,10.88,13876200,0.18
+1985-08-15,10.75,11.50,10.75,11.00,16756200,0.18
+1985-08-14,11.88,11.88,11.38,11.50,7034400,0.19
+1985-08-13,11.88,12.00,11.75,11.75,8038800,0.20
+1985-08-12,12.38,12.38,11.88,11.88,7581900,0.20
+1985-08-09,12.75,12.75,12.38,12.50,2586900,0.21
+1985-08-08,12.50,12.75,12.38,12.75,4865400,0.21
+1985-08-07,12.63,12.75,12.50,12.63,6312900,0.21
+1985-08-06,12.75,12.75,12.50,12.63,11453400,0.21
+1985-08-05,13.00,13.13,12.63,12.88,11736300,0.22
+1985-08-02,12.88,13.25,12.75,13.13,6796800,0.22
+1985-08-01,13.00,13.13,12.50,12.63,26560800,0.21
+1985-07-31,13.13,13.25,13.00,13.13,13705200,0.22
+1985-07-30,13.13,13.38,13.00,13.25,15899700,0.22
+1985-07-29,13.50,13.50,13.13,13.25,10022700,0.22
+1985-07-26,13.38,13.50,13.38,13.50,1956900,0.23
+1985-07-25,13.50,13.50,13.38,13.50,2352600,0.23
+1985-07-24,13.75,13.75,13.13,13.50,9210600,0.23
+1985-07-23,14.00,14.00,13.63,13.75,7824900,0.23
+1985-07-22,13.25,13.88,13.25,13.88,8092800,0.23
+1985-07-19,13.50,13.50,13.13,13.38,2543700,0.22
+1985-07-18,13.75,13.75,13.50,13.50,1931400,0.23
+1985-07-17,14.00,14.00,13.63,13.75,4082400,0.23
+1985-07-16,13.75,14.00,13.63,14.00,2187000,0.24
+1985-07-15,13.75,13.75,13.63,13.75,1976400,0.23
+1985-07-12,13.75,13.75,13.50,13.75,2316600,0.23
+1985-07-11,13.50,13.75,13.50,13.75,1204200,0.23
+1985-07-10,13.88,13.88,13.38,13.50,8449200,0.23
+1985-07-09,13.50,13.75,13.50,13.75,2935800,0.23
+1985-07-08,14.00,14.13,13.38,13.50,3409500,0.23
+1985-07-05,13.88,14.13,13.88,14.00,3456000,0.24
+1985-07-03,13.75,14.13,13.75,13.88,4330800,0.23
+1985-07-02,13.00,13.75,13.00,13.63,8208300,0.23
+1985-07-01,13.00,13.13,12.63,13.00,14725800,0.22
+1985-06-28,13.75,13.75,13.00,13.25,5000700,0.22
+1985-06-27,14.00,14.00,13.63,13.75,2149500,0.23
+1985-06-26,14.00,14.00,13.63,14.00,1980000,0.24
+1985-06-25,14.00,14.13,13.88,14.13,11142300,0.24
+1985-06-24,14.38,14.38,14.00,14.13,2143800,0.24
+1985-06-21,13.88,14.50,13.88,14.38,6463800,0.24
+1985-06-20,14.13,14.13,12.63,13.88,24192000,0.23
+1985-06-19,14.25,14.38,14.00,14.00,3123300,0.24
+1985-06-18,14.38,14.50,14.25,14.50,2284500,0.24
+1985-06-17,14.88,14.88,14.13,14.25,3013500,0.24
+1985-06-14,15.63,15.63,14.50,14.75,3637800,0.25
+1985-06-13,15.75,15.88,15.63,15.63,2759400,0.26
+1985-06-12,16.25,16.25,15.88,16.12,2176200,0.27
+1985-06-11,16.25,16.50,16.25,16.37,885900,0.28
+1985-06-10,16.25,16.25,15.88,16.12,1879200,0.27
+1985-06-07,16.37,16.37,16.12,16.25,2113500,0.27
+1985-06-06,16.62,16.62,16.37,16.37,855300,0.28
+1985-06-05,16.50,16.62,16.50,16.62,6051600,0.28
+1985-06-04,16.12,16.37,16.12,16.37,2770200,0.28
+1985-06-03,16.37,16.50,16.12,16.12,2624700,0.27
+1985-05-31,16.50,16.50,16.37,16.50,1469100,0.28
+1985-05-30,16.75,16.87,16.25,16.50,3425700,0.28
+1985-05-29,16.62,16.75,16.37,16.50,7574400,0.28
+1985-05-28,16.87,16.87,16.62,16.75,1373700,0.28
+1985-05-24,16.75,16.87,16.62,16.87,2588700,0.28
+1985-05-23,16.62,16.75,16.50,16.62,6841800,0.28
+1985-05-22,16.50,16.50,16.25,16.37,5284800,0.28
+1985-05-21,18.00,18.00,16.50,16.62,47838900,0.28
+1985-05-20,19.50,20.37,19.50,20.00,8427600,0.34
+1985-05-17,19.12,19.25,19.00,19.12,1112700,0.32
+1985-05-16,18.62,19.12,18.62,19.12,4968300,0.32
+1985-05-15,18.12,18.62,18.12,18.62,2916000,0.31
+1985-05-14,18.00,18.25,18.00,18.25,2235600,0.31
+1985-05-13,18.25,18.25,17.87,17.87,3142800,0.30
+1985-05-10,18.25,18.62,18.25,18.37,10497600,0.31
+1985-05-09,18.00,18.12,18.00,18.12,4636800,0.30
+1985-05-08,17.62,17.87,17.62,17.87,3153900,0.30
+1985-05-07,17.62,17.62,17.50,17.50,4410000,0.29
+1985-05-06,18.00,18.00,17.87,17.87,3434400,0.30
+1985-05-03,17.75,18.00,17.62,18.00,621000,0.30
+1985-05-02,17.87,17.87,17.75,17.75,1082100,0.30
+1985-05-01,17.87,18.12,17.87,18.00,709500,0.30
+1985-04-30,18.00,18.00,17.75,17.87,437400,0.30
+1985-04-29,18.12,18.37,18.00,18.00,1386000,0.30
+1985-04-26,17.62,18.00,17.62,18.00,2248500,0.30
+1985-04-25,17.25,18.00,17.25,17.75,1366200,0.30
+1985-04-24,17.12,17.37,17.00,17.37,1931400,0.29
+1985-04-23,17.50,17.62,17.12,17.37,2662200,0.29
+1985-04-22,17.50,17.75,17.50,17.50,918300,0.29
+1985-04-19,18.00,18.00,17.75,17.75,930900,0.30
+1985-04-18,18.12,18.25,17.87,18.00,2162100,0.30
+1985-04-17,18.00,18.50,18.00,18.12,4366800,0.30
+1985-04-16,17.75,18.12,17.75,18.00,5601900,0.30
+1985-04-15,17.25,17.87,17.25,17.87,1847100,0.30
+1985-04-12,17.25,17.25,16.87,17.12,3920400,0.29
+1985-04-11,15.88,16.75,15.88,16.75,11145900,0.28
+1985-04-10,16.00,16.12,15.75,15.88,7070700,0.27
+1985-04-09,15.88,16.00,15.88,16.00,1110600,0.27
+1985-04-08,16.25,16.25,16.00,16.12,437400,0.27
+1985-04-04,16.12,16.25,16.00,16.25,1020600,0.27
+1985-04-03,16.62,16.62,15.88,16.25,1420500,0.27
+1985-04-02,17.00,17.00,16.50,16.62,1967700,0.28
+1985-04-01,17.00,17.12,17.00,17.00,5259900,0.29
+1985-03-29,17.37,17.37,17.12,17.12,1031700,0.29
+1985-03-28,17.50,17.62,17.50,17.50,3947700,0.29
+1985-03-27,17.25,17.25,17.00,17.25,3033000,0.29
+1985-03-26,17.37,17.50,17.00,17.25,9849600,0.29
+1985-03-25,17.37,18.00,17.25,17.75,2653500,0.30
+1985-03-22,18.37,18.37,17.00,17.25,5997600,0.29
+1985-03-21,18.75,18.87,18.12,18.25,959400,0.31
+1985-03-20,18.25,19.12,18.00,18.62,5146500,0.31
+1985-03-19,18.62,18.75,17.75,18.25,3097800,0.31
+1985-03-18,18.87,19.12,18.75,18.75,6013800,0.32
+1985-03-15,19.00,19.12,18.75,18.87,4336500,0.32
+1985-03-14,18.62,19.25,18.62,19.12,1177500,0.32
+1985-03-13,18.87,19.12,18.75,18.75,637200,0.32
+1985-03-12,18.75,19.12,18.62,19.00,4174500,0.32
+1985-03-11,18.87,19.00,18.75,18.87,5256300,0.32
+1985-03-08,19.12,19.12,18.87,18.87,3519000,0.32
+1985-03-07,19.37,19.37,19.12,19.25,3097800,0.32
+1985-03-06,19.50,19.50,19.25,19.50,754200,0.33
+1985-03-05,19.62,19.75,19.25,19.37,14834100,0.33
+1985-03-04,19.62,19.87,19.37,19.62,5394900,0.33
+1985-03-01,19.00,20.00,19.00,19.75,5159100,0.33
+1985-02-28,18.87,19.25,18.87,19.00,1469100,0.32
+1985-02-27,18.62,18.87,18.50,18.87,1296000,0.32
+1985-02-26,18.50,19.50,18.50,18.87,2066400,0.32
+1985-02-25,18.75,18.75,18.50,18.50,3589200,0.31
+1985-02-22,18.87,19.00,18.62,18.75,1209900,0.32
+1985-02-21,18.50,19.00,18.50,18.75,5086800,0.32
+1985-02-20,18.00,18.50,18.00,18.25,6615000,0.31
+1985-02-19,18.37,18.50,18.12,18.12,2532600,0.30
+1985-02-15,17.50,18.37,17.50,18.37,10927800,0.31
+1985-02-14,17.00,17.87,17.00,17.37,9876900,0.29
+1985-02-13,15.88,16.50,15.88,16.37,8494200,0.28
+1985-02-12,16.00,16.00,15.88,15.88,1422300,0.27
+1985-02-11,16.00,16.00,15.75,16.00,3036900,0.27
+1985-02-08,16.00,16.00,15.75,16.00,2818800,0.27
+1985-02-07,15.63,16.25,15.50,15.63,13287600,0.26
+1985-02-06,15.50,16.00,15.50,15.63,6787800,0.26
+1985-02-05,16.00,16.25,15.00,15.25,13498200,0.26
+1985-02-04,16.25,16.37,16.00,16.12,1911900,0.27
+1985-02-01,16.62,16.62,16.00,16.37,12495600,0.28
+1985-01-31,16.62,16.75,16.50,16.62,2241000,0.28
+1985-01-30,17.12,17.25,15.88,16.62,9776100,0.28
+1985-01-29,17.00,17.37,17.00,17.00,4986300,0.29
+1985-01-28,17.12,17.25,16.87,17.12,3816000,0.29
+1985-01-25,17.25,17.25,17.12,17.12,1548000,0.29
+1985-01-24,17.25,17.87,17.00,17.25,5479200,0.29
+1985-01-23,16.87,17.12,16.87,17.00,2750700,0.29
+1985-01-22,17.75,17.75,16.62,16.75,3438000,0.28
+1985-01-21,17.87,18.00,17.62,17.62,4185000,0.30
+1985-01-18,18.00,18.25,17.87,18.12,3470400,0.30
+1985-01-17,17.75,18.00,17.62,17.87,712800,0.30
+1985-01-16,17.37,18.12,17.37,18.00,4143900,0.30
+1985-01-15,17.75,18.00,17.25,17.37,3427200,0.29
+1985-01-14,17.12,17.50,17.12,17.50,1137600,0.29
+1985-01-11,17.25,17.50,17.25,17.25,511200,0.29
+1985-01-10,17.37,17.50,17.12,17.50,2770500,0.29
+1985-01-09,17.25,17.25,17.12,17.12,864000,0.29
+1985-01-08,17.00,17.37,17.00,17.12,1465500,0.29
+1985-01-07,17.00,17.12,16.87,17.00,3006000,0.29
+1985-01-04,16.87,17.12,16.62,16.75,6377700,0.28
+1985-01-03,16.87,17.62,16.75,17.00,7063500,0.29
+1985-01-02,17.87,17.87,17.00,17.12,11647800,0.29
+1984-12-31,17.50,17.75,17.00,17.75,2559600,0.30
+1984-12-28,16.87,17.50,16.87,17.50,4082700,0.29
+1984-12-27,16.87,17.12,16.87,16.87,2786700,0.28
+1984-12-26,17.00,17.00,16.75,16.87,748800,0.28
+1984-12-24,16.87,17.12,16.75,16.87,1141500,0.28
+1984-12-21,16.75,16.87,16.62,16.62,3871800,0.28
+1984-12-20,16.75,17.25,16.75,17.00,4584900,0.29
+1984-12-19,17.00,17.25,16.87,17.00,6172200,0.29
+1984-12-18,16.37,17.25,16.25,16.87,10116300,0.28
+1984-12-17,16.25,16.25,16.00,16.12,1542600,0.27
+1984-12-14,16.00,16.25,15.88,16.12,4903500,0.27
+1984-12-13,16.12,16.50,16.00,16.00,2307900,0.27
+1984-12-12,15.88,16.37,15.88,16.12,2896500,0.27
+1984-12-11,15.75,16.00,15.75,15.88,1337400,0.27
+1984-12-10,16.12,16.37,15.50,15.75,13012200,0.26
+1984-12-07,16.37,16.50,16.25,16.25,2449800,0.27
+1984-12-06,15.75,16.50,15.75,16.37,5686200,0.28
+1984-12-05,16.00,16.25,16.00,16.12,6134700,0.27
+1984-12-04,15.50,15.88,15.50,15.75,1373700,0.26
+1984-12-03,15.63,15.63,15.38,15.38,2552400,0.26
+1984-11-30,15.25,15.50,15.13,15.38,4557600,0.26
+1984-11-29,15.00,15.38,14.38,15.38,7799700,0.26
+1984-11-28,15.13,15.38,14.88,15.00,3656100,0.25
+1984-11-27,14.63,15.13,14.63,15.00,3224100,0.25
+1984-11-26,14.75,14.88,14.50,14.63,1738800,0.25
+1984-11-23,14.38,14.88,14.38,14.63,2102700,0.25
+1984-11-21,14.38,14.50,14.00,14.25,4199400,0.24
+1984-11-20,13.75,14.38,13.75,14.38,4253400,0.24
+1984-11-19,14.88,14.88,13.63,13.88,2260800,0.23
+1984-11-16,14.88,15.25,14.88,14.88,2417400,0.25
+1984-11-15,15.38,15.38,15.00,15.00,2698200,0.25
+1984-11-14,15.13,15.63,15.13,15.38,9714900,0.26
+1984-11-13,14.50,15.25,14.50,15.00,12630900,0.25
+1984-11-12,14.25,14.50,14.00,14.25,7471800,0.24
+1984-11-09,14.00,14.25,13.88,13.88,4010400,0.23
+1984-11-08,13.38,14.00,13.25,13.88,2430300,0.23
+1984-11-07,13.13,13.88,13.13,13.25,5369700,0.22
+1984-11-06,13.25,13.50,12.75,13.13,9147900,0.22
+1984-11-05,13.00,13.25,12.75,13.25,9275400,0.22
+1984-11-02,12.88,13.25,12.00,13.00,16547700,0.22
+1984-11-01,13.88,13.88,12.63,12.88,11583300,0.22
+1984-10-31,14.88,14.88,13.75,13.88,3917100,0.23
+1984-10-30,14.38,15.00,14.38,14.88,5193000,0.25
+1984-10-29,14.75,14.75,14.38,14.50,2503800,0.24
+1984-10-26,14.38,14.63,14.38,14.50,1870500,0.24
+1984-10-25,14.63,14.88,14.38,14.50,6791400,0.24
+1984-10-24,15.25,15.25,14.88,14.88,3726000,0.25
+1984-10-23,15.25,15.25,15.13,15.13,3024300,0.25
+1984-10-22,15.13,15.50,15.00,15.25,2097300,0.26
+1984-10-19,15.25,15.50,15.00,15.00,11388900,0.25
+1984-10-18,14.63,14.75,14.38,14.50,1177500,0.24
+1984-10-17,14.38,14.63,14.38,14.63,2705400,0.25
+1984-10-16,13.75,14.50,13.75,14.38,3656100,0.24
+1984-10-15,13.63,13.75,13.50,13.63,2284500,0.23
+1984-10-12,12.75,13.50,12.75,13.50,3324600,0.23
+1984-10-11,12.88,13.00,12.75,13.00,6496200,0.22
+1984-10-10,13.25,13.38,12.88,13.25,6087900,0.22
+1984-10-09,13.50,13.88,13.50,13.50,2413800,0.23
+1984-10-08,13.50,13.50,13.13,13.50,2325600,0.23
+1984-10-05,13.75,13.88,13.50,13.50,2759400,0.23
+1984-10-04,13.25,13.75,13.25,13.75,2325600,0.23
+1984-10-03,12.50,13.38,12.25,13.00,17375400,0.22
+1984-10-02,13.63,13.63,12.00,12.50,19161300,0.21
+1984-10-01,13.50,13.63,13.13,13.63,8262300,0.23
+1984-09-28,13.13,13.50,12.88,13.50,22417500,0.23
+1984-09-27,13.75,13.75,12.88,13.13,5430600,0.22
+1984-09-26,14.75,14.75,13.50,13.75,18072000,0.23
+1984-09-25,15.25,15.25,14.75,14.75,1465500,0.25
+1984-09-24,15.13,15.50,15.00,15.25,2441100,0.26
+1984-09-21,15.50,15.88,14.88,15.13,2759400,0.25
+1984-09-20,15.13,15.63,15.00,15.50,1542600,0.26
+1984-09-19,15.38,15.75,15.13,15.13,1969200,0.25
+1984-09-18,15.63,15.88,15.38,15.38,1474500,0.26
+1984-09-17,15.38,15.63,15.25,15.63,729000,0.26
+1984-09-14,15.13,15.75,15.13,15.38,6671100,0.26
+1984-09-13,14.63,15.25,14.63,14.88,7261200,0.25
+1984-09-12,15.50,15.50,14.63,14.63,5832300,0.25
+1984-09-11,15.50,16.00,15.50,15.50,3839400,0.26
+1984-09-10,15.75,15.75,15.38,15.50,2125800,0.26
+1984-09-07,16.12,16.37,15.63,15.88,9793800,0.27
+1984-09-06,16.00,16.50,16.00,16.12,12303300,0.27
+1984-09-05,15.63,16.12,15.63,15.88,9415800,0.27
+1984-09-04,14.50,15.38,14.50,15.38,10533600,0.26
+1984-08-31,15.13,15.13,14.25,14.38,15053400,0.24
+1984-08-30,15.63,15.88,14.63,15.25,14661000,0.26
+1984-08-29,16.25,16.62,15.63,15.63,16859100,0.26
+1984-08-28,17.00,17.00,15.75,16.25,15746700,0.27
+1984-08-27,16.75,17.00,16.37,17.00,6896100,0.29
+1984-08-24,17.62,17.62,16.75,16.75,12308700,0.28
+1984-08-23,17.25,18.00,17.25,17.62,19945800,0.30
+1984-08-22,16.62,17.37,16.62,17.00,25588800,0.29
+1984-08-21,15.50,16.75,15.50,16.37,29286300,0.28
+1984-08-20,16.00,16.00,14.75,15.50,35355900,0.26
diff --git a/data/HPQ.txt b/data/HPQ.txt
new file mode 100644
index 0000000..d667f31
--- /dev/null
+++ b/data/HPQ.txt
@@ -0,0 +1,12662 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,24.40,25.07,24.36,24.72,15917800,24.72
+2012-04-16,24.78,24.82,24.17,24.31,15133900,24.31
+2012-04-13,24.93,25.05,24.33,24.57,24481800,24.57
+2012-04-12,23.99,25.14,23.96,25.10,43405800,25.10
+2012-04-11,23.51,23.58,23.24,23.41,16610000,23.41
+2012-04-10,23.17,23.61,23.10,23.27,25845600,23.27
+2012-04-09,22.89,23.32,22.85,23.14,15263800,23.14
+2012-04-05,23.15,23.37,23.08,23.11,14733100,23.11
+2012-04-04,23.22,23.38,23.15,23.27,15360800,23.27
+2012-04-03,23.83,24.06,23.35,23.45,15855400,23.45
+2012-04-02,23.88,23.99,23.69,23.88,13918400,23.88
+2012-03-30,23.63,23.92,23.55,23.83,16901900,23.83
+2012-03-29,23.41,23.61,23.37,23.51,17345200,23.51
+2012-03-28,23.70,23.81,23.45,23.58,20501600,23.58
+2012-03-27,23.96,23.97,23.62,23.62,18363500,23.62
+2012-03-26,23.86,23.93,23.55,23.89,23852900,23.89
+2012-03-23,23.09,23.64,22.92,23.63,20687600,23.63
+2012-03-22,23.16,23.28,22.91,23.03,34289800,23.03
+2012-03-21,24.10,24.14,23.36,23.46,45506300,23.46
+2012-03-20,24.36,24.37,23.97,23.98,24141700,23.98
+2012-03-19,24.53,24.60,24.31,24.34,11763500,24.34
+2012-03-16,24.26,24.55,24.21,24.49,20821800,24.49
+2012-03-15,24.12,24.59,24.08,24.40,20440300,24.40
+2012-03-14,24.27,24.54,24.18,24.34,21666200,24.34
+2012-03-13,24.07,24.64,23.91,24.57,23336000,24.57
+2012-03-12,23.97,24.29,23.95,24.04,16613900,24.04
+2012-03-09,24.59,24.67,24.04,24.18,23422300,24.06
+2012-03-08,24.44,24.74,24.34,24.64,13983600,24.52
+2012-03-07,24.23,24.52,24.19,24.36,16432800,24.24
+2012-03-06,24.58,24.79,24.02,24.17,32278000,24.05
+2012-03-05,25.18,25.23,24.72,25.01,24715100,24.89
+2012-03-02,25.25,25.57,25.17,25.32,22612600,25.19
+2012-03-01,25.35,25.65,25.19,25.25,25207100,25.12
+2012-02-29,26.23,26.25,25.28,25.31,38834700,25.18
+2012-02-28,26.19,26.38,26.01,26.18,23094700,26.05
+2012-02-27,26.32,26.61,26.11,26.25,28233000,26.12
+2012-02-24,27.00,27.09,26.57,26.64,27870300,26.51
+2012-02-23,27.60,27.87,26.85,27.05,71378900,26.92
+2012-02-22,29.15,29.22,28.78,28.94,28629800,28.80
+2012-02-21,29.52,29.72,29.17,29.35,14334500,29.20
+2012-02-17,29.95,30.00,29.53,29.59,18530400,29.44
+2012-02-16,28.94,29.98,28.93,29.89,20625300,29.74
+2012-02-15,29.46,29.55,28.97,29.12,15741700,28.98
+2012-02-14,28.70,29.08,28.63,29.08,10968000,28.94
+2012-02-13,28.87,29.00,28.42,28.75,9160200,28.61
+2012-02-10,28.90,28.99,28.49,28.70,10024300,28.56
+2012-02-09,29.38,29.49,29.03,29.11,16033900,28.97
+2012-02-08,28.97,29.56,28.89,29.46,13190600,29.31
+2012-02-07,28.73,29.17,28.59,28.95,14585000,28.81
+2012-02-06,28.98,29.11,28.74,28.76,12804000,28.62
+2012-02-03,28.88,29.21,28.80,29.07,11630300,28.93
+2012-02-02,28.72,28.85,28.38,28.50,12708600,28.36
+2012-02-01,28.23,28.91,28.17,28.76,14961000,28.62
+2012-01-31,28.19,28.23,27.47,27.98,13750000,27.84
+2012-01-30,27.26,28.04,27.23,27.88,12121800,27.74
+2012-01-27,27.66,28.08,27.60,27.88,11902500,27.74
+2012-01-26,28.21,28.47,27.85,27.99,11408300,27.85
+2012-01-25,28.41,28.54,28.04,28.32,13317600,28.18
+2012-01-24,28.23,28.84,28.20,28.52,14887700,28.38
+2012-01-23,27.94,28.88,27.94,28.68,22235300,28.54
+2012-01-20,27.12,28.18,27.05,28.13,22490800,27.99
+2012-01-19,27.02,27.25,26.88,27.15,11182500,27.02
+2012-01-18,26.40,27.00,26.40,27.00,11467500,26.87
+2012-01-17,26.74,26.88,26.40,26.46,11192100,26.33
+2012-01-13,26.71,26.89,26.37,26.49,11806100,26.36
+2012-01-12,26.73,26.99,26.65,26.95,10427700,26.82
+2012-01-11,26.50,26.67,26.33,26.64,13600000,26.51
+2012-01-10,26.69,26.90,26.58,26.69,12596700,26.56
+2012-01-09,26.39,26.61,26.33,26.44,11058400,26.31
+2012-01-06,26.57,26.61,26.30,26.40,11705700,26.27
+2012-01-05,26.32,26.59,26.25,26.50,13847000,26.37
+2012-01-04,26.52,26.80,26.44,26.60,11116400,26.47
+2012-01-03,26.32,26.83,26.32,26.62,13391400,26.49
+2011-12-30,25.52,25.98,25.50,25.76,11494100,25.63
+2011-12-29,25.13,25.67,25.13,25.62,9159800,25.49
+2011-12-28,25.54,25.73,25.15,25.20,10468200,25.07
+2011-12-27,25.67,25.98,25.62,25.65,11949200,25.52
+2011-12-23,25.91,25.97,25.75,25.88,10604500,25.75
+2011-12-22,25.53,25.99,25.44,25.86,12945200,25.73
+2011-12-21,25.76,25.88,25.04,25.44,19700700,25.31
+2011-12-20,25.53,26.17,25.53,25.91,14770800,25.78
+2011-12-19,25.95,26.08,25.02,25.13,16842300,25.01
+2011-12-16,26.34,26.67,25.83,25.84,33107800,25.71
+2011-12-15,26.64,26.71,26.12,26.16,17911200,26.03
+2011-12-14,26.63,26.76,25.95,26.38,22319500,26.25
+2011-12-13,27.41,27.85,26.65,26.80,18238300,26.67
+2011-12-12,27.07,27.46,27.07,27.34,19598800,27.20
+2011-12-09,27.61,28.43,27.52,27.90,19312800,27.64
+2011-12-08,28.17,28.67,27.56,27.66,21683100,27.40
+2011-12-07,27.87,28.58,27.68,28.41,17919000,28.15
+2011-12-06,27.74,28.44,27.71,28.18,17253300,27.92
+2011-12-05,27.98,28.40,27.87,28.12,18506600,27.86
+2011-12-02,28.49,28.50,27.62,27.68,20453400,27.42
+2011-12-01,27.44,28.44,27.44,28.22,22168600,27.96
+2011-11-30,27.44,28.15,27.44,27.95,36174100,27.69
+2011-11-29,27.01,27.50,26.61,26.90,27205600,26.65
+2011-11-28,25.99,26.62,25.62,26.53,19858000,26.28
+2011-11-25,25.60,25.86,25.37,25.39,9019000,25.16
+2011-11-23,26.29,26.68,25.64,25.78,24496100,25.54
+2011-11-22,26.26,26.77,25.25,26.65,49894100,26.40
+2011-11-21,27.04,27.39,26.28,26.86,34503800,26.61
+2011-11-18,27.78,28.40,27.64,27.99,29275300,27.73
+2011-11-17,27.84,27.87,26.82,27.29,18325600,27.04
+2011-11-16,28.09,28.59,27.64,27.93,20176500,27.67
+2011-11-15,27.19,28.42,27.10,28.24,20088800,27.98
+2011-11-14,27.56,27.70,27.10,27.32,11363700,27.07
+2011-11-11,27.23,27.79,27.15,27.58,13163500,27.33
+2011-11-10,26.54,26.92,26.31,26.76,15045500,26.51
+2011-11-09,27.17,27.21,26.25,26.33,18652200,26.09
+2011-11-08,28.11,28.11,27.40,27.84,17413300,27.58
+2011-11-07,27.05,27.90,26.83,27.88,17890000,27.62
+2011-11-04,26.70,26.98,26.34,26.97,12634500,26.72
+2011-11-03,26.20,26.98,25.84,26.84,16102700,26.59
+2011-11-02,25.93,26.36,25.79,25.91,16346900,25.67
+2011-11-01,25.90,26.07,25.35,25.64,19227100,25.40
+2011-10-31,27.40,27.56,26.61,26.61,16620300,26.36
+2011-10-28,27.72,28.57,27.56,27.94,27476100,27.68
+2011-10-27,26.48,27.44,26.43,26.99,26233100,26.74
+2011-10-26,25.12,25.88,24.84,25.75,20334300,25.51
+2011-10-25,25.92,25.94,25.00,25.05,15098700,24.82
+2011-10-24,25.60,26.16,25.47,26.02,12633400,25.78
+2011-10-21,25.05,25.58,24.98,25.38,14972400,25.15
+2011-10-20,24.89,25.02,24.25,24.74,18703100,24.51
+2011-10-19,25.36,25.50,24.84,24.98,13776600,24.75
+2011-10-18,24.73,25.81,24.55,25.61,20584500,25.37
+2011-10-17,25.84,25.94,24.70,24.86,16734100,24.63
+2011-10-14,26.02,26.34,25.91,26.11,11979600,25.87
+2011-10-13,25.92,25.95,25.14,25.63,15492600,25.39
+2011-10-12,26.12,26.29,25.67,25.87,20650800,25.63
+2011-10-11,25.59,26.03,25.48,25.92,17650300,25.68
+2011-10-10,25.33,25.99,25.29,25.74,21717200,25.50
+2011-10-07,25.10,25.63,24.54,24.88,30191000,24.65
+2011-10-06,24.14,25.06,23.87,25.05,28478500,24.82
+2011-10-05,22.98,24.13,22.85,23.86,31037600,23.64
+2011-10-04,21.93,23.07,21.84,23.02,31000000,22.81
+2011-10-03,22.68,23.22,22.18,22.20,28497500,21.99
+2011-09-30,23.57,23.75,22.42,22.45,40117700,22.24
+2011-09-29,23.81,24.46,23.34,23.78,26827100,23.56
+2011-09-28,23.94,23.98,23.11,23.19,23815400,22.98
+2011-09-27,23.36,24.50,23.20,23.59,39525800,23.37
+2011-09-26,22.59,23.07,22.43,22.71,31924000,22.50
+2011-09-23,22.52,22.62,21.50,22.32,68905500,22.11
+2011-09-22,23.05,23.71,22.26,22.80,64315700,22.59
+2011-09-21,22.58,25.10,22.21,23.98,88373400,23.76
+2011-09-20,22.87,23.08,22.44,22.47,25844500,22.26
+2011-09-19,23.10,23.21,22.62,22.91,16875200,22.70
+2011-09-16,23.41,23.59,23.15,23.53,23418700,23.31
+2011-09-15,23.22,23.34,22.73,23.27,15819600,23.05
+2011-09-14,22.69,23.13,22.38,22.93,22525700,22.72
+2011-09-13,22.63,22.78,22.43,22.70,24346700,22.49
+2011-09-12,22.13,22.60,22.13,22.58,28227000,22.37
+2011-09-09,23.55,23.66,22.50,22.65,36896400,22.32
+2011-09-08,24.35,24.67,23.85,23.87,21517700,23.52
+2011-09-07,23.97,24.33,23.70,24.14,20444700,23.79
+2011-09-06,23.28,23.68,22.90,23.63,28156600,23.29
+2011-09-02,25.05,25.10,24.32,24.34,18738000,23.99
+2011-09-01,26.20,26.46,25.66,25.67,16365600,25.30
+2011-08-31,26.27,26.41,25.94,26.03,22640000,25.65
+2011-08-30,25.98,26.19,25.72,26.05,23412600,25.67
+2011-08-29,24.95,26.15,24.90,26.12,23075300,25.74
+2011-08-26,24.62,25.33,24.42,24.82,22842500,24.46
+2011-08-25,25.14,25.25,24.48,25.03,25553900,24.67
+2011-08-24,24.54,25.30,24.25,25.21,28904100,24.84
+2011-08-23,24.53,24.73,24.05,24.54,34141000,24.18
+2011-08-22,24.16,25.23,24.13,24.45,61134000,24.10
+2011-08-19,23.60,24.01,22.75,23.60,128945500,23.26
+2011-08-18,29.86,34.00,28.64,29.51,96009500,29.08
+2011-08-17,31.98,32.20,30.97,31.39,24472200,30.94
+2011-08-16,31.93,32.98,31.90,32.61,18155200,32.14
+2011-08-15,32.35,32.77,32.23,32.43,17288900,31.96
+2011-08-12,31.86,32.36,31.56,32.32,23720100,31.85
+2011-08-11,29.75,31.43,29.75,31.05,26863000,30.60
+2011-08-10,30.90,31.02,29.78,29.86,27700800,29.43
+2011-08-09,30.98,31.55,29.75,31.53,32971100,31.07
+2011-08-08,31.13,31.90,30.73,30.81,33821200,30.36
+2011-08-05,32.83,32.99,31.52,32.63,31566700,32.16
+2011-08-04,33.73,33.74,32.50,32.54,25200900,32.07
+2011-08-03,34.30,34.51,33.72,34.28,21102900,33.78
+2011-08-02,34.84,35.11,34.34,34.35,16070400,33.85
+2011-08-01,35.40,35.50,34.67,35.20,15742700,34.69
+2011-07-29,35.80,35.88,35.10,35.17,20455700,34.66
+2011-07-28,36.67,36.88,36.12,36.23,14704600,35.70
+2011-07-27,36.93,37.21,36.45,36.80,18943400,36.27
+2011-07-26,37.09,37.70,37.04,37.47,14617300,36.93
+2011-07-25,36.27,37.40,36.22,37.09,19143100,36.55
+2011-07-22,36.42,37.12,36.36,36.70,16042300,36.17
+2011-07-21,35.34,36.37,34.92,36.23,18116500,35.70
+2011-07-20,35.78,35.82,35.11,35.28,15009100,34.77
+2011-07-19,35.24,35.71,34.93,35.61,15971100,35.09
+2011-07-18,34.98,35.10,34.80,35.02,15326900,34.51
+2011-07-15,35.28,35.39,34.97,35.09,15166200,34.58
+2011-07-14,35.54,35.69,35.01,35.13,15439900,34.62
+2011-07-13,35.40,35.80,35.30,35.44,11064900,34.93
+2011-07-12,35.16,35.71,35.10,35.27,15173800,34.76
+2011-07-11,36.00,36.00,35.17,35.29,18265400,34.78
+2011-07-08,36.13,36.44,35.80,36.43,15076400,35.90
+2011-07-07,36.47,36.59,36.33,36.45,16037500,35.92
+2011-07-06,36.46,36.59,36.10,36.20,16402200,35.68
+2011-07-05,36.78,37.00,36.27,36.47,16387000,35.94
+2011-07-01,36.55,37.13,36.34,37.05,14854800,36.51
+2011-06-30,36.30,37.24,36.23,36.40,27376900,35.87
+2011-06-29,35.17,35.60,35.09,35.55,13512600,35.03
+2011-06-28,35.07,35.20,34.96,35.09,14237100,34.58
+2011-06-27,35.05,35.35,34.91,34.98,15242400,34.47
+2011-06-24,35.18,35.21,34.88,34.90,36850600,34.39
+2011-06-23,34.82,35.29,34.55,35.23,19498800,34.72
+2011-06-22,35.32,35.50,35.11,35.12,12828800,34.61
+2011-06-21,35.13,35.65,35.03,35.30,16958800,34.79
+2011-06-20,34.79,35.32,34.79,34.99,16631600,34.48
+2011-06-17,35.22,35.32,34.94,35.00,39361800,34.49
+2011-06-16,34.09,35.11,34.06,34.97,28167700,34.46
+2011-06-15,34.53,34.56,33.95,34.26,24950100,33.76
+2011-06-14,34.85,35.28,34.64,34.73,20123600,34.23
+2011-06-13,34.65,35.18,34.60,34.65,21740200,34.15
+2011-06-10,35.51,35.53,35.14,35.25,14320500,34.62
+2011-06-09,35.51,35.73,35.36,35.46,11590900,34.83
+2011-06-08,35.23,35.75,35.20,35.36,16012500,34.73
+2011-06-07,36.13,36.15,35.57,35.57,16894700,34.94
+2011-06-06,35.99,36.24,35.91,35.96,15407700,35.32
+2011-06-03,36.05,36.38,36.00,36.11,15963800,35.47
+2011-06-02,36.58,36.66,36.31,36.43,16659600,35.78
+2011-06-01,37.20,37.31,36.50,36.63,19316200,35.98
+2011-05-31,37.28,37.52,37.18,37.38,27368000,36.71
+2011-05-27,36.74,37.04,36.72,36.96,20623500,36.30
+2011-05-26,35.99,36.74,35.96,36.55,27179800,35.90
+2011-05-25,36.01,36.15,35.68,36.01,25474500,35.37
+2011-05-24,35.62,36.16,35.58,35.97,27329900,35.33
+2011-05-23,35.58,36.00,35.44,35.81,26492700,35.17
+2011-05-20,36.01,36.35,35.91,35.98,23005900,35.34
+2011-05-19,36.43,36.67,36.00,36.13,31116600,35.49
+2011-05-18,36.63,36.64,35.99,36.49,44644200,35.84
+2011-05-17,37.57,37.66,36.04,36.91,100424200,36.25
+2011-05-16,40.20,40.34,39.66,39.80,18262200,39.09
+2011-05-13,40.80,40.86,40.22,40.41,14068300,39.69
+2011-05-12,40.88,41.18,40.71,40.88,14165300,40.15
+2011-05-11,41.48,41.56,40.76,41.06,16927100,40.33
+2011-05-10,41.08,41.74,41.00,41.57,9006400,40.83
+2011-05-09,40.79,41.36,40.75,41.02,9307900,40.29
+2011-05-06,41.05,41.52,40.68,40.81,12829500,40.08
+2011-05-05,40.65,41.33,40.61,40.80,12871300,40.07
+2011-05-04,40.38,41.12,40.21,40.94,15372800,40.21
+2011-05-03,39.86,40.38,39.80,40.33,14865800,39.61
+2011-05-02,40.69,40.78,39.97,40.08,14262900,39.36
+2011-04-29,40.64,40.66,39.99,40.37,14447400,39.65
+2011-04-28,41.22,41.30,40.38,40.53,19631000,39.81
+2011-04-27,40.84,41.19,40.71,41.04,13104100,40.31
+2011-04-26,40.42,40.96,40.06,40.69,21200000,39.96
+2011-04-25,41.06,41.17,40.44,40.53,13925000,39.81
+2011-04-21,41.20,41.20,40.72,40.99,9517600,40.26
+2011-04-20,40.66,41.19,40.65,40.89,14201200,40.16
+2011-04-19,39.83,40.05,39.35,39.99,13504600,39.28
+2011-04-18,39.96,40.04,39.16,39.75,18535300,39.04
+2011-04-15,40.38,40.67,40.20,40.26,14688500,39.54
+2011-04-14,40.50,40.73,40.12,40.36,16913800,39.64
+2011-04-13,41.01,41.55,40.85,41.13,12705300,40.40
+2011-04-12,40.68,41.18,40.53,41.08,13180200,40.35
+2011-04-11,40.71,41.28,40.66,41.05,12805700,40.32
+2011-04-08,41.00,41.04,40.52,40.70,13263500,39.97
+2011-04-07,41.35,41.80,41.06,41.08,16693100,40.35
+2011-04-06,40.38,41.35,40.33,41.18,19679700,40.45
+2011-04-05,40.37,40.78,40.21,40.29,16152700,39.57
+2011-04-04,40.65,40.88,40.20,40.34,21844800,39.62
+2011-04-01,41.08,41.08,40.50,40.98,19209900,40.25
+2011-03-31,41.31,41.48,40.96,40.97,15965000,40.24
+2011-03-30,41.18,41.48,40.80,41.30,17356500,40.56
+2011-03-29,41.87,42.01,37.60,41.11,26127700,40.38
+2011-03-28,42.42,42.83,42.11,42.14,11370600,41.39
+2011-03-25,42.84,43.28,42.33,42.53,15527300,41.77
+2011-03-24,42.31,43.14,42.26,43.10,18568900,42.33
+2011-03-23,41.54,42.28,41.51,42.07,15193300,41.32
+2011-03-22,41.73,41.84,41.35,41.74,14349000,41.00
+2011-03-21,41.85,42.10,41.65,41.77,14423500,41.02
+2011-03-18,41.93,42.13,41.28,41.32,28918300,40.58
+2011-03-17,40.73,41.83,40.72,41.43,26608300,40.69
+2011-03-16,40.81,41.32,40.10,40.14,25775700,39.42
+2011-03-15,40.62,41.19,40.34,40.93,22169100,40.20
+2011-03-14,41.31,42.15,41.28,41.49,17454700,40.75
+2011-03-11,41.42,41.87,41.36,41.73,16475700,40.91
+2011-03-10,41.75,41.90,41.26,41.48,19901500,40.66
+2011-03-09,42.40,42.40,41.76,42.05,15266500,41.22
+2011-03-08,42.21,42.71,41.95,42.40,15667700,41.56
+2011-03-07,42.90,43.05,41.94,41.98,17791500,41.15
+2011-03-04,43.26,43.45,42.06,42.61,27718800,41.77
+2011-03-03,43.66,43.86,43.12,43.20,21076500,42.35
+2011-03-02,42.85,43.52,42.78,43.24,14626500,42.39
+2011-03-01,43.64,43.84,42.84,42.91,19559500,42.06
+2011-02-28,43.06,43.83,42.95,43.63,27687000,42.77
+2011-02-25,42.42,42.80,42.30,42.68,26783700,41.84
+2011-02-24,43.16,43.25,42.08,42.17,56823300,41.34
+2011-02-23,43.68,43.72,42.57,43.59,96660600,42.73
+2011-02-22,47.57,48.55,47.27,48.23,30831700,47.28
+2011-02-18,48.80,48.80,48.35,48.67,13528500,47.71
+2011-02-17,48.67,48.79,48.27,48.62,9831100,47.66
+2011-02-16,48.49,49.12,48.36,48.99,15004000,48.02
+2011-02-15,47.62,48.18,47.54,47.99,12570200,47.04
+2011-02-14,48.45,48.68,48.06,48.31,11990700,47.36
+2011-02-11,48.39,48.81,48.24,48.64,14348200,47.68
+2011-02-10,48.46,49.39,48.15,48.54,23146400,47.58
+2011-02-09,48.06,48.94,47.99,48.94,19298500,47.97
+2011-02-08,48.09,48.24,47.76,48.14,9899400,47.19
+2011-02-07,47.71,48.42,47.61,48.14,17386800,47.19
+2011-02-04,47.28,47.53,47.08,47.43,11213400,46.49
+2011-02-03,46.77,47.48,46.47,47.32,15618200,46.39
+2011-02-02,46.45,47.05,46.43,46.89,11740500,45.96
+2011-02-01,46.08,46.60,45.90,46.52,14488500,45.60
+2011-01-31,45.41,45.72,45.13,45.69,21410300,44.79
+2011-01-28,46.66,46.69,45.36,45.51,20649100,44.61
+2011-01-27,46.98,46.98,46.58,46.74,14393900,45.82
+2011-01-26,46.96,47.28,46.57,46.88,14403500,45.96
+2011-01-25,47.76,47.83,46.88,47.08,17665600,46.15
+2011-01-24,46.69,47.59,46.66,47.55,16950300,46.61
+2011-01-21,46.95,47.64,46.83,47.23,29803400,46.30
+2011-01-20,46.08,46.79,45.76,46.78,21528500,45.86
+2011-01-19,46.23,46.48,46.08,46.32,16516800,45.41
+2011-01-18,46.14,46.42,46.08,46.34,14755900,45.43
+2011-01-14,45.72,46.40,45.61,46.25,15337500,45.34
+2011-01-13,45.47,45.84,45.31,45.65,13118600,44.75
+2011-01-12,45.49,45.71,45.27,45.64,14379800,44.74
+2011-01-11,45.22,46.06,45.20,45.43,24979500,44.53
+2011-01-10,44.86,45.05,44.57,44.86,12971400,43.97
+2011-01-07,44.71,45.39,44.71,45.09,22268700,44.20
+2011-01-06,44.22,44.96,44.18,44.88,19197400,43.99
+2011-01-05,43.53,44.22,43.40,44.20,19744600,43.33
+2011-01-04,43.27,43.77,43.01,43.63,19420300,42.77
+2011-01-03,42.22,43.49,42.22,42.74,19371900,41.90
+2010-12-31,42.19,42.38,41.84,42.10,7473400,41.27
+2010-12-30,42.37,42.46,42.16,42.26,6774300,41.43
+2010-12-29,42.29,42.62,42.25,42.32,8649700,41.49
+2010-12-28,41.99,42.49,41.94,42.25,10400600,41.42
+2010-12-27,41.49,41.98,41.47,41.82,6553800,40.99
+2010-12-23,41.35,41.92,41.29,41.74,8501400,40.92
+2010-12-22,41.72,41.82,41.40,41.48,14701600,40.66
+2010-12-21,41.76,42.10,41.74,41.91,15001000,41.08
+2010-12-20,41.73,42.10,41.72,41.89,15423700,41.06
+2010-12-17,41.95,42.19,41.68,41.96,24231600,41.13
+2010-12-16,41.13,42.01,41.00,41.95,22671500,41.12
+2010-12-15,41.45,41.61,41.22,41.23,13308200,40.42
+2010-12-14,41.69,41.86,41.27,41.54,14149000,40.72
+2010-12-13,42.06,42.18,41.53,41.65,25978200,40.83
+2010-12-10,42.44,42.66,42.19,42.62,16845000,41.70
+2010-12-09,42.78,42.78,42.20,42.54,16667000,41.62
+2010-12-08,42.30,42.72,42.16,42.66,12235500,41.74
+2010-12-07,43.15,43.21,42.09,42.19,22008500,41.28
+2010-12-06,42.54,43.25,42.51,42.85,11974700,41.93
+2010-12-03,42.52,43.27,42.52,43.03,17651600,42.10
+2010-12-02,42.45,43.17,42.42,43.11,16610900,42.18
+2010-12-01,42.50,42.94,42.33,42.57,20672300,41.65
+2010-11-30,41.82,42.43,41.80,41.93,23364300,41.03
+2010-11-29,42.58,42.76,42.08,42.60,20622000,41.68
+2010-11-26,43.06,43.40,43.03,43.20,9895700,42.27
+2010-11-24,43.95,44.35,43.48,43.74,27894600,42.80
+2010-11-23,43.98,44.44,43.11,44.19,51532700,43.24
+2010-11-22,42.95,43.29,42.15,43.25,33275400,42.32
+2010-11-19,41.77,42.54,41.70,42.49,20285000,41.57
+2010-11-18,41.14,41.86,41.03,41.69,19897300,40.79
+2010-11-17,41.78,42.12,40.77,40.97,28672400,40.09
+2010-11-16,42.25,42.39,41.44,41.80,22351800,40.90
+2010-11-15,42.32,43.01,42.24,42.54,14456900,41.62
+2010-11-12,42.72,42.98,42.02,42.21,18229700,41.30
+2010-11-11,43.79,43.97,42.73,43.10,24429700,42.17
+2010-11-10,44.51,44.52,43.74,44.16,13256200,43.21
+2010-11-09,44.64,44.65,43.94,44.12,15209000,43.17
+2010-11-08,43.63,44.49,43.51,44.25,15720900,43.30
+2010-11-05,43.93,44.10,43.36,43.72,15618400,42.78
+2010-11-04,44.13,44.56,43.81,44.07,21611000,43.12
+2010-11-03,42.85,44.00,42.83,43.81,22216500,42.87
+2010-11-02,42.75,42.99,42.63,42.91,11552200,41.98
+2010-11-01,42.17,42.75,42.07,42.49,12888400,41.57
+2010-10-29,42.44,42.68,41.88,42.04,18187500,41.13
+2010-10-28,42.57,42.80,42.16,42.66,15160800,41.74
+2010-10-27,42.55,42.84,41.96,42.39,18750100,41.48
+2010-10-26,42.37,43.06,42.16,42.95,14494500,42.02
+2010-10-25,42.96,43.23,42.56,42.88,13181700,41.96
+2010-10-22,42.37,42.96,42.29,42.87,10305800,41.95
+2010-10-21,42.87,42.97,41.92,42.40,19923800,41.49
+2010-10-20,43.00,43.25,42.76,42.82,18360300,41.90
+2010-10-19,42.88,43.15,42.54,42.83,20787100,41.91
+2010-10-18,42.69,43.47,42.50,43.32,18463100,42.39
+2010-10-15,42.39,42.84,42.12,42.82,23639000,41.90
+2010-10-14,42.20,42.34,41.80,42.13,14963200,41.22
+2010-10-13,41.55,42.54,41.55,42.21,24626400,41.30
+2010-10-12,41.18,41.55,40.89,41.35,14963900,40.46
+2010-10-11,41.25,41.39,40.82,41.20,12905400,40.31
+2010-10-08,40.85,41.30,40.68,41.15,18830300,40.26
+2010-10-07,40.88,40.98,40.46,40.81,18988100,39.93
+2010-10-06,41.05,41.22,40.44,40.74,25891900,39.86
+2010-10-05,41.04,41.07,40.36,40.81,30354700,39.93
+2010-10-04,40.86,41.24,40.40,40.64,22997800,39.76
+2010-10-01,41.21,41.29,40.25,40.77,62986400,39.89
+2010-09-30,42.96,43.15,41.72,42.07,28162600,41.16
+2010-09-29,41.97,42.74,41.90,42.53,31308500,41.61
+2010-09-28,41.38,41.84,41.00,41.62,26545000,40.72
+2010-09-27,41.16,41.76,40.91,41.26,23055200,40.37
+2010-09-24,41.16,41.70,40.87,40.98,24551000,40.10
+2010-09-23,39.11,40.67,39.09,40.15,22945800,39.28
+2010-09-22,39.69,39.83,39.00,39.55,21475400,38.70
+2010-09-21,39.55,40.52,39.40,39.92,25986400,39.06
+2010-09-20,39.25,39.56,39.16,39.39,22174600,38.54
+2010-09-17,40.38,40.62,39.10,39.14,35399900,38.30
+2010-09-16,39.71,40.49,39.63,40.35,23331300,39.48
+2010-09-15,39.30,40.04,39.14,39.62,24135900,38.77
+2010-09-14,38.15,40.06,38.15,39.29,40924800,38.44
+2010-09-13,38.45,38.54,37.97,38.28,33830200,37.45
+2010-09-10,38.78,38.83,38.08,38.28,22784300,37.38
+2010-09-09,39.30,39.34,38.58,38.82,17872700,37.90
+2010-09-08,39.28,39.60,38.25,38.81,32778100,37.89
+2010-09-07,39.75,40.16,39.71,39.92,20739100,38.98
+2010-09-03,40.08,40.49,40.08,40.34,18115300,39.39
+2010-09-02,39.16,39.68,39.10,39.68,17781000,38.74
+2010-09-01,39.00,39.25,38.73,39.21,22331600,38.28
+2010-08-31,38.37,38.98,38.03,38.45,30199900,37.54
+2010-08-30,38.88,39.49,38.55,38.56,29391600,37.65
+2010-08-27,38.30,38.55,37.32,38.00,37171800,37.10
+2010-08-26,38.54,38.65,38.09,38.22,18326700,37.32
+2010-08-25,38.14,38.57,38.03,38.24,26239100,37.34
+2010-08-24,38.49,38.86,38.34,38.39,30243700,37.48
+2010-08-23,39.94,40.00,38.61,39.04,37413600,38.12
+2010-08-20,40.49,40.59,39.33,39.85,38850400,38.91
+2010-08-19,41.62,41.70,40.33,40.76,25349700,39.80
+2010-08-18,41.15,41.61,40.89,41.36,22174600,40.38
+2010-08-17,40.99,41.35,40.72,40.82,23626300,39.86
+2010-08-16,40.51,41.09,40.35,40.55,22883300,39.59
+2010-08-13,40.45,40.98,40.25,40.45,29466500,39.49
+2010-08-12,40.23,40.47,39.95,40.14,52656400,39.19
+2010-08-11,42.08,42.15,40.66,40.77,57825900,39.81
+2010-08-10,42.85,42.98,42.16,42.33,73334100,41.33
+2010-08-09,43.47,43.84,42.43,42.60,200732200,41.59
+2010-08-06,45.97,46.32,41.85,41.85,29283300,40.86
+2010-08-05,46.69,46.69,46.02,46.35,13485900,45.26
+2010-08-04,47.42,47.70,46.65,46.77,15744000,45.67
+2010-08-03,47.46,47.64,47.08,47.36,9653000,46.24
+2010-08-02,46.59,47.80,46.40,47.56,12805300,46.44
+2010-07-30,45.98,46.62,45.71,46.04,12607100,44.95
+2010-07-29,47.61,47.67,46.32,46.41,17447400,45.31
+2010-07-28,47.33,47.70,46.93,47.13,11206500,46.02
+2010-07-27,47.11,47.83,46.78,47.57,16484900,46.45
+2010-07-26,46.10,46.58,46.02,46.57,16206900,45.47
+2010-07-23,45.98,46.44,45.72,46.15,18934100,45.06
+2010-07-22,45.83,46.16,45.73,46.07,17152800,44.98
+2010-07-21,46.61,46.75,45.27,45.48,17718800,44.41
+2010-07-20,45.80,46.67,45.58,46.61,15880900,45.51
+2010-07-19,46.40,46.95,46.13,46.68,10611700,45.58
+2010-07-16,47.11,47.39,46.10,46.20,13366600,45.11
+2010-07-15,47.22,47.53,46.65,47.42,11970000,46.30
+2010-07-14,47.06,47.97,47.02,47.34,13782800,46.22
+2010-07-13,46.13,47.02,45.91,46.77,14506600,45.67
+2010-07-12,45.02,45.78,45.02,45.68,10529700,44.60
+2010-07-09,45.44,45.50,44.99,45.25,12749600,44.18
+2010-07-08,45.42,45.59,44.89,45.48,13221700,44.41
+2010-07-07,43.23,45.06,43.15,44.96,18318100,43.90
+2010-07-06,43.37,44.07,42.79,43.17,17190500,42.15
+2010-07-02,42.99,43.16,42.31,42.81,16739800,41.80
+2010-07-01,43.15,43.55,42.42,42.89,21393300,41.88
+2010-06-30,44.23,44.23,43.13,43.28,23706800,42.26
+2010-06-29,45.35,45.68,44.02,44.30,22155100,43.25
+2010-06-28,45.89,46.46,45.61,46.07,13095900,44.98
+2010-06-25,45.78,46.38,45.35,45.92,24021700,44.84
+2010-06-24,46.55,46.79,45.76,45.89,15087700,44.81
+2010-06-23,46.85,47.40,46.50,46.89,12815500,45.78
+2010-06-22,47.52,48.00,46.70,46.77,13248400,45.67
+2010-06-21,48.37,48.50,47.21,47.51,12684600,46.39
+2010-06-18,48.25,48.62,47.94,47.98,18863700,46.85
+2010-06-17,48.19,48.42,47.19,48.24,16343600,47.10
+2010-06-16,47.67,48.17,47.18,48.01,18115800,46.88
+2010-06-15,47.11,48.07,47.02,47.98,15805000,46.85
+2010-06-14,47.87,48.22,46.83,46.88,14370700,45.77
+2010-06-11,46.21,47.28,46.12,47.19,11497800,46.00
+2010-06-10,46.02,46.62,45.92,46.50,15893600,45.32
+2010-06-09,46.06,46.49,45.21,45.41,19080800,44.26
+2010-06-08,45.34,45.97,45.03,45.88,19923700,44.72
+2010-06-07,46.18,46.45,45.21,45.24,15493200,44.10
+2010-06-04,46.69,47.10,45.79,46.05,18693900,44.89
+2010-06-03,47.45,47.72,47.07,47.48,16838600,46.28
+2010-06-02,46.16,47.34,46.00,47.27,24743300,46.08
+2010-06-01,45.85,46.57,45.50,45.58,17767000,44.43
+2010-05-28,47.06,47.07,45.76,46.01,19135700,44.85
+2010-05-27,46.37,47.09,46.35,46.94,17939000,45.75
+2010-05-26,46.26,46.75,45.59,45.72,21561200,44.56
+2010-05-25,44.54,45.90,44.17,45.85,22717300,44.69
+2010-05-24,46.28,46.98,45.64,45.69,18076200,44.54
+2010-05-21,44.96,46.81,44.80,46.58,27823600,45.40
+2010-05-20,45.84,46.76,45.11,45.95,33166400,44.79
+2010-05-19,47.91,48.15,46.34,47.00,32335600,45.81
+2010-05-18,48.25,48.28,46.66,46.79,21436600,45.61
+2010-05-17,47.45,47.69,46.64,47.52,16969100,46.32
+2010-05-14,48.15,48.20,46.59,47.43,25958500,46.23
+2010-05-13,49.54,50.00,48.61,48.72,15446900,47.49
+2010-05-12,48.69,49.86,48.62,49.56,17683300,48.31
+2010-05-11,48.58,49.47,48.22,48.42,17317300,47.20
+2010-05-10,49.02,50.33,48.80,49.10,23499100,47.86
+2010-05-07,48.10,48.30,45.61,46.73,38629900,45.55
+2010-05-06,50.53,51.99,41.94,48.33,37934200,47.11
+2010-05-05,50.30,51.12,50.05,50.93,14031200,49.64
+2010-05-04,52.20,52.25,50.30,50.64,19987800,49.36
+2010-05-03,52.04,52.95,51.99,52.71,11668000,51.38
+2010-04-30,53.00,53.38,51.92,51.97,15731900,50.66
+2010-04-29,52.61,53.00,52.55,52.88,19525000,51.54
+2010-04-28,53.11,53.54,53.10,53.28,16102800,51.93
+2010-04-27,54.02,54.25,53.11,53.25,14552100,51.90
+2010-04-26,53.93,54.60,53.82,54.26,12098200,52.89
+2010-04-23,53.36,53.91,53.03,53.90,9783900,52.54
+2010-04-22,53.32,53.52,52.51,53.31,12391400,51.96
+2010-04-21,53.38,54.03,53.25,53.70,11586300,52.34
+2010-04-20,53.85,53.99,53.36,53.56,12251900,52.21
+2010-04-19,53.45,53.73,53.04,53.64,10731100,52.28
+2010-04-16,54.05,54.75,53.53,53.75,15625300,52.39
+2010-04-15,54.20,54.31,53.55,54.23,14139000,52.86
+2010-04-14,54.02,54.64,53.95,54.52,12032600,53.14
+2010-04-13,53.89,53.98,53.56,53.78,8111700,52.42
+2010-04-12,53.79,54.00,53.77,53.88,8454300,52.52
+2010-04-09,53.64,53.87,53.40,53.87,7481600,52.51
+2010-04-08,53.17,53.75,52.77,53.63,9006800,52.27
+2010-04-07,53.74,53.84,52.96,53.29,12076700,51.94
+2010-04-06,53.68,53.97,53.36,53.86,9684500,52.50
+2010-04-05,53.28,53.95,53.19,53.87,9881300,52.51
+2010-04-01,53.39,53.75,52.93,53.24,10684000,51.89
+2010-03-31,52.89,53.39,52.82,53.15,12855800,51.81
+2010-03-30,52.93,53.37,52.93,53.26,10143200,51.91
+2010-03-29,53.42,53.63,52.90,52.97,10234900,51.63
+2010-03-26,53.58,53.69,53.24,53.42,14226300,52.07
+2010-03-25,53.34,53.79,53.17,53.50,16817600,52.15
+2010-03-24,52.97,53.22,52.79,53.06,15121500,51.72
+2010-03-23,53.01,53.16,52.71,53.15,9652500,51.81
+2010-03-22,52.13,53.04,52.13,52.95,15691200,51.61
+2010-03-19,52.81,52.95,52.21,52.49,20919300,51.16
+2010-03-18,52.22,52.83,52.11,52.73,14129400,51.40
+2010-03-17,52.41,52.75,52.18,52.23,14205100,50.91
+2010-03-16,52.30,52.46,52.09,52.35,11306000,51.03
+2010-03-15,52.16,52.43,51.91,52.42,10277500,51.10
+2010-03-12,52.07,52.43,51.82,52.36,11758600,50.96
+2010-03-11,51.74,52.03,51.38,52.02,9569300,50.63
+2010-03-10,51.86,52.09,51.61,51.78,11688500,50.39
+2010-03-09,51.58,52.23,51.47,51.88,10230600,50.49
+2010-03-08,51.65,51.98,51.58,51.73,12883800,50.35
+2010-03-05,51.72,52.25,51.66,52.03,15449200,50.64
+2010-03-04,51.13,51.57,51.04,51.51,8079600,50.13
+2010-03-03,51.11,51.35,51.00,51.10,11453000,49.73
+2010-03-02,51.56,51.74,50.93,51.12,15013100,49.75
+2010-03-01,50.68,51.66,50.68,51.54,14150300,50.16
+2010-02-26,50.92,50.99,50.61,50.79,11018200,49.43
+2010-02-25,50.20,50.96,49.93,50.92,12835200,49.56
+2010-02-24,50.04,51.00,50.02,50.79,15016000,49.43
+2010-02-23,50.37,50.74,49.98,50.12,12059500,48.78
+2010-02-22,50.71,50.89,50.26,50.56,12437700,49.21
+2010-02-19,50.42,51.00,50.20,50.79,16660300,49.43
+2010-02-18,50.38,50.96,49.87,50.81,23476900,49.45
+2010-02-17,49.77,50.25,49.70,50.12,23481300,48.78
+2010-02-16,48.94,49.60,48.79,49.44,14687300,48.12
+2010-02-12,48.33,48.61,47.62,48.46,15767900,47.16
+2010-02-11,48.00,48.85,47.82,48.62,12855400,47.32
+2010-02-10,48.53,48.72,47.75,48.02,13873000,46.74
+2010-02-09,48.10,48.84,47.86,48.12,17622000,46.83
+2010-02-08,47.15,48.13,47.05,47.59,17616400,46.32
+2010-02-05,46.91,47.49,46.46,47.32,19731300,46.05
+2010-02-04,48.19,48.72,46.98,47.03,21654100,45.77
+2010-02-03,48.47,48.89,48.26,48.73,11359200,47.43
+2010-02-02,48.30,48.82,47.98,48.59,17463100,47.29
+2010-02-01,47.37,47.90,47.20,47.83,15741200,46.55
+2010-01-29,48.37,48.45,46.80,47.07,23487500,45.81
+2010-01-28,49.40,49.43,47.51,47.79,26561700,46.51
+2010-01-27,49.77,49.77,48.51,49.45,18009000,48.13
+2010-01-26,50.10,50.50,49.58,49.74,15729400,48.41
+2010-01-25,49.55,50.42,49.41,50.06,13477400,48.72
+2010-01-22,51.01,51.20,49.25,49.29,20254400,47.97
+2010-01-21,52.41,52.47,50.89,51.29,18486100,49.92
+2010-01-20,52.26,52.43,51.49,52.21,13900700,50.81
+2010-01-19,52.10,52.79,52.10,52.75,11377200,51.34
+2010-01-15,52.59,52.85,52.06,52.47,13355300,51.07
+2010-01-14,52.23,52.94,52.13,52.51,16114300,51.10
+2010-01-13,52.20,52.41,51.65,52.22,11788300,50.82
+2010-01-12,52.03,52.56,51.79,51.97,12331400,50.58
+2010-01-11,52.58,52.72,51.94,52.43,10143400,51.03
+2010-01-08,52.10,52.64,52.03,52.59,10239900,51.18
+2010-01-07,52.19,52.59,52.00,52.20,10221300,50.80
+2010-01-06,52.53,52.73,52.05,52.18,11746600,50.78
+2010-01-05,52.14,52.74,52.10,52.67,13092900,51.26
+2010-01-04,51.54,52.50,51.32,52.45,12696400,51.05
+2009-12-31,52.82,52.95,51.47,51.51,13856900,50.13
+2009-12-30,52.28,52.93,52.28,52.93,6646000,51.51
+2009-12-29,52.62,52.83,52.53,52.57,6965700,51.16
+2009-12-28,52.88,52.88,52.45,52.76,11146800,51.35
+2009-12-24,52.26,52.94,52.16,52.87,4161800,51.46
+2009-12-23,52.47,52.50,52.02,52.49,8059600,51.09
+2009-12-22,51.94,52.61,51.90,52.46,12190400,51.06
+2009-12-21,51.49,52.26,51.45,51.99,15832200,50.60
+2009-12-18,50.90,51.61,50.70,51.50,21455100,50.12
+2009-12-17,50.94,51.09,50.26,50.56,14025000,49.21
+2009-12-16,50.90,51.54,50.89,51.36,15634600,49.99
+2009-12-15,50.52,51.25,50.33,50.99,18517500,49.63
+2009-12-14,49.95,50.76,49.93,50.68,12476300,49.32
+2009-12-11,50.09,50.21,49.89,50.05,11834300,48.63
+2009-12-10,49.97,50.23,49.79,50.14,18760400,48.72
+2009-12-09,49.03,50.00,48.81,49.95,17533700,48.54
+2009-12-08,49.08,49.15,48.82,48.94,11578300,47.55
+2009-12-07,49.48,49.88,49.15,49.21,13037400,47.82
+2009-12-04,49.12,49.90,49.10,49.79,18895500,48.38
+2009-12-03,49.23,49.42,48.88,48.96,15758000,47.57
+2009-12-02,49.37,49.60,48.90,48.98,14756400,47.59
+2009-12-01,49.39,49.80,49.35,49.59,18310800,48.19
+2009-11-30,48.97,49.31,48.81,49.06,16359200,47.67
+2009-11-27,48.94,49.37,48.60,49.07,9949000,47.68
+2009-11-25,50.34,50.35,49.96,50.05,12745600,48.63
+2009-11-24,50.60,51.02,49.84,50.19,17269400,48.77
+2009-11-23,50.43,51.03,50.35,51.02,15775600,49.58
+2009-11-20,49.58,50.27,49.51,50.04,14384600,48.62
+2009-11-19,50.19,50.35,49.32,49.82,15077200,48.41
+2009-11-18,51.03,51.05,50.27,50.48,16524000,49.05
+2009-11-17,50.36,51.43,50.25,51.32,15815200,49.87
+2009-11-16,49.89,50.88,49.86,50.81,20617900,49.37
+2009-11-13,49.71,49.95,49.40,49.91,13856800,48.50
+2009-11-12,49.65,49.96,49.53,49.70,21985500,48.29
+2009-11-11,49.82,50.00,49.71,50.00,14234400,48.58
+2009-11-10,49.81,49.97,49.65,49.96,10614300,48.55
+2009-11-09,49.07,50.00,48.82,49.99,15565300,48.57
+2009-11-06,48.68,49.16,48.52,49.16,10808000,47.77
+2009-11-05,48.37,48.89,48.01,48.85,11384600,47.47
+2009-11-04,47.96,48.64,47.69,47.76,15569300,46.41
+2009-11-03,47.79,48.00,47.30,47.51,14733900,46.16
+2009-11-02,47.43,48.28,47.16,48.16,15416000,46.80
+2009-10-30,48.23,48.67,47.28,47.46,16730700,46.12
+2009-10-29,46.99,48.39,46.99,48.35,15560200,46.98
+2009-10-28,47.19,47.56,46.85,46.93,11803900,45.60
+2009-10-27,47.73,48.00,47.12,47.30,10075900,45.96
+2009-10-26,48.47,48.90,47.57,47.86,11216400,46.50
+2009-10-23,49.08,49.20,48.25,48.56,13551800,47.19
+2009-10-22,48.07,48.49,47.73,48.32,9189500,46.95
+2009-10-21,48.60,49.05,48.16,48.22,12381100,46.85
+2009-10-20,48.53,48.90,48.35,48.74,12312500,47.36
+2009-10-19,48.23,48.54,48.14,48.47,11217100,47.10
+2009-10-16,47.83,48.41,47.45,48.37,19489400,47.00
+2009-10-15,47.67,48.00,47.63,48.00,11922400,46.64
+2009-10-14,47.50,47.98,47.37,47.89,14552700,46.53
+2009-10-13,46.76,46.96,46.55,46.69,12530900,45.37
+2009-10-12,47.44,47.50,46.85,47.04,8510900,45.71
+2009-10-09,46.40,47.48,46.38,47.38,14298900,46.04
+2009-10-08,46.89,47.16,46.35,46.46,15004600,45.14
+2009-10-07,46.79,46.87,46.26,46.56,10923000,45.24
+2009-10-06,46.40,47.10,46.11,47.01,15705400,45.68
+2009-10-05,45.48,46.44,45.33,46.07,14598000,44.77
+2009-10-02,45.59,45.96,45.20,45.28,18153800,44.00
+2009-10-01,47.02,47.32,45.81,45.96,20121200,44.66
+2009-09-30,47.26,47.63,46.67,47.21,21393900,45.87
+2009-09-29,47.66,47.95,47.26,47.44,19650500,46.10
+2009-09-28,46.97,48.00,46.85,47.88,16677000,46.52
+2009-09-25,46.41,47.23,46.36,47.02,19978400,45.69
+2009-09-24,47.04,47.48,46.51,46.87,13256500,45.54
+2009-09-23,46.89,47.86,46.82,46.93,15985900,45.60
+2009-09-22,46.95,47.17,46.80,47.01,14332600,45.68
+2009-09-21,45.63,46.48,45.51,46.35,11508300,45.04
+2009-09-18,45.95,46.50,45.73,46.15,19919300,44.84
+2009-09-17,45.54,46.24,45.39,45.71,12168400,44.42
+2009-09-16,45.75,45.96,45.43,45.64,13891400,44.35
+2009-09-15,45.72,45.85,45.26,45.64,11087900,44.35
+2009-09-14,45.33,46.00,45.32,45.70,12915900,44.41
+2009-09-11,46.48,46.53,45.87,46.10,12840500,44.72
+2009-09-10,45.87,46.50,45.77,46.50,14843100,45.10
+2009-09-09,45.29,45.98,45.01,45.98,16482300,44.60
+2009-09-08,45.11,45.48,44.98,45.47,10489700,44.11
+2009-09-04,44.50,45.15,44.47,45.10,8786200,43.75
+2009-09-03,44.32,44.79,44.16,44.45,11230400,43.12
+2009-09-02,43.65,44.50,43.60,44.25,16169200,42.92
+2009-09-01,44.64,45.10,43.65,43.87,16517100,42.55
+2009-08-31,44.11,44.95,43.92,44.89,12862200,43.54
+2009-08-28,45.26,45.55,44.58,44.76,19585400,43.42
+2009-08-27,44.43,44.88,44.19,44.81,15015100,43.47
+2009-08-26,44.58,44.75,44.10,44.48,14264100,43.15
+2009-08-25,44.95,45.16,44.50,44.68,18092000,43.34
+2009-08-24,44.83,45.12,44.53,44.79,15121600,43.45
+2009-08-21,44.20,44.84,43.83,44.78,18934500,43.44
+2009-08-20,43.48,44.08,43.41,43.98,12547900,42.66
+2009-08-19,42.58,44.00,42.52,43.83,25320200,42.52
+2009-08-18,43.32,44.11,42.97,43.96,24618200,42.64
+2009-08-17,43.63,43.72,42.89,43.11,12515200,41.82
+2009-08-14,44.33,44.47,43.65,44.09,11627700,42.77
+2009-08-13,44.21,44.49,43.78,44.35,11571700,43.02
+2009-08-12,43.20,44.50,43.17,44.18,13791900,42.85
+2009-08-11,43.43,43.70,43.30,43.39,10796200,42.09
+2009-08-10,43.37,43.75,43.18,43.67,12179700,42.36
+2009-08-07,42.85,43.73,42.47,43.54,19271100,42.23
+2009-08-06,43.14,43.39,42.14,42.21,17014200,40.94
+2009-08-05,43.41,43.42,42.74,43.26,13490200,41.96
+2009-08-04,43.08,43.50,43.00,43.42,14370200,42.12
+2009-08-03,43.37,43.60,42.96,43.38,13348200,42.08
+2009-07-31,42.55,43.55,42.43,43.30,21089600,42.00
+2009-07-30,42.41,43.29,42.38,42.71,19014300,41.43
+2009-07-29,41.53,42.24,41.24,42.19,13486100,40.92
+2009-07-28,41.68,41.98,41.20,41.98,11605700,40.72
+2009-07-27,41.64,41.89,41.15,41.84,10686600,40.58
+2009-07-24,41.22,41.78,40.90,41.72,11268500,40.47
+2009-07-23,40.66,41.93,40.63,41.64,19042300,40.39
+2009-07-22,40.31,41.00,40.29,40.80,14795500,39.58
+2009-07-21,40.09,40.58,39.75,40.57,14144200,39.35
+2009-07-20,40.16,40.50,39.84,40.43,11944200,39.22
+2009-07-17,39.83,40.00,39.64,39.98,14567900,38.78
+2009-07-16,38.51,39.89,38.40,39.67,20120200,38.48
+2009-07-15,38.00,38.85,37.80,38.82,17475400,37.66
+2009-07-14,36.92,37.28,36.67,37.14,13854100,36.03
+2009-07-13,37.27,37.42,36.71,37.30,13352200,36.18
+2009-07-10,37.21,37.73,36.78,37.24,11391200,36.12
+2009-07-09,37.43,37.50,37.00,37.30,9844000,36.18
+2009-07-08,36.86,37.41,36.80,37.21,15107400,36.09
+2009-07-07,37.61,37.80,36.78,36.84,14073700,35.73
+2009-07-06,37.55,38.20,37.41,37.73,12165700,36.60
+2009-07-02,38.26,38.68,37.85,37.85,11990500,36.71
+2009-07-01,38.80,39.62,38.54,38.68,19494300,37.52
+2009-06-30,38.85,39.24,38.35,38.65,16528300,37.49
+2009-06-29,37.85,39.03,37.81,38.98,24793100,37.81
+2009-06-26,38.11,38.32,37.53,37.61,23012300,36.48
+2009-06-25,37.00,38.31,37.00,38.12,15979600,36.98
+2009-06-24,37.63,37.96,36.99,37.22,17353200,36.10
+2009-06-23,37.96,37.96,37.30,37.36,12621700,36.24
+2009-06-22,37.91,38.58,37.55,37.74,19469100,36.61
+2009-06-19,37.82,38.45,37.78,38.35,26179100,37.20
+2009-06-18,37.40,37.64,36.73,37.55,18118100,36.42
+2009-06-17,36.66,37.50,36.61,37.42,16907900,36.30
+2009-06-16,37.24,37.33,36.67,36.84,14026300,35.73
+2009-06-15,37.32,37.55,36.72,37.08,13021700,35.97
+2009-06-12,37.13,37.80,37.05,37.76,13488900,36.63
+2009-06-11,36.77,37.73,36.77,37.23,15670600,36.11
+2009-06-10,37.13,37.24,36.31,36.79,14162300,35.69
+2009-06-09,37.41,37.48,36.65,36.84,15483400,35.73
+2009-06-08,36.86,37.63,36.50,37.41,17482900,36.29
+2009-06-05,36.46,37.50,36.45,37.35,25955200,36.15
+2009-06-04,35.73,36.28,35.48,36.09,18912400,34.93
+2009-06-03,35.72,35.85,35.16,35.63,13944200,34.49
+2009-06-02,35.96,36.55,35.62,35.84,16568800,34.69
+2009-06-01,34.80,36.13,34.70,36.00,17781600,34.85
+2009-05-29,34.34,34.86,33.85,34.35,19507200,33.25
+2009-05-28,34.35,35.08,34.20,34.70,16603400,33.59
+2009-05-27,34.50,35.25,34.25,34.34,16841900,33.24
+2009-05-26,33.86,35.07,33.75,34.47,20060800,33.36
+2009-05-22,34.32,34.66,33.85,34.14,12004900,33.04
+2009-05-21,34.31,34.39,33.55,34.22,25405000,33.12
+2009-05-20,35.24,35.50,34.43,34.67,47461600,33.56
+2009-05-19,35.97,36.98,35.61,36.58,26129100,35.41
+2009-05-18,35.20,35.76,34.62,35.73,17625100,34.58
+2009-05-15,34.95,35.65,34.84,35.01,16967100,33.89
+2009-05-14,34.41,35.07,34.10,34.93,14713400,33.81
+2009-05-13,34.61,34.82,33.93,34.21,14147000,33.11
+2009-05-12,35.11,35.24,34.68,34.99,13806200,33.87
+2009-05-11,34.04,35.35,34.03,35.03,14206600,33.91
+2009-05-08,34.84,34.85,33.40,34.68,23950400,33.57
+2009-05-07,36.46,36.46,34.26,34.53,27429400,33.42
+2009-05-06,36.67,36.80,35.89,36.33,15412900,35.16
+2009-05-05,36.58,36.97,36.46,36.80,12900400,35.62
+2009-05-04,36.75,37.24,36.29,37.14,12897200,35.95
+2009-05-01,35.95,36.58,35.53,36.52,13118300,35.35
+2009-04-30,36.78,37.40,35.72,35.98,19422600,34.83
+2009-04-29,35.58,37.00,35.49,36.45,14037900,35.28
+2009-04-28,35.08,35.88,34.94,35.42,11026100,34.28
+2009-04-27,35.13,36.19,35.06,35.45,14193000,34.31
+2009-04-24,34.97,36.00,34.83,35.80,17840500,34.65
+2009-04-23,34.75,34.91,33.96,34.76,14732600,33.64
+2009-04-22,34.74,35.54,34.60,34.68,15348800,33.57
+2009-04-21,34.50,35.50,34.28,35.43,14277400,34.29
+2009-04-20,35.36,35.58,34.59,34.68,16221500,33.57
+2009-04-17,36.44,36.58,35.29,36.30,21236300,35.14
+2009-04-16,35.50,36.87,35.46,36.60,21160100,35.43
+2009-04-15,33.79,34.96,33.77,34.85,18670400,33.73
+2009-04-14,33.84,34.35,33.75,34.12,13831300,33.03
+2009-04-13,33.81,34.80,33.47,34.52,13061500,33.41
+2009-04-09,33.90,34.65,33.58,34.43,15876000,33.33
+2009-04-08,33.50,33.81,32.63,33.06,14338200,32.00
+2009-04-07,33.13,33.57,32.79,33.31,13899700,32.24
+2009-04-06,34.02,34.09,32.92,33.76,15919300,32.68
+2009-04-03,33.66,34.91,33.66,34.15,20080400,33.05
+2009-04-02,33.56,34.92,33.50,33.69,23047500,32.61
+2009-04-01,31.36,33.05,30.98,32.88,20937800,31.83
+2009-03-31,32.50,32.81,32.02,32.06,19191700,31.03
+2009-03-30,32.26,32.40,31.48,32.12,28466900,31.09
+2009-03-27,32.80,33.64,32.50,33.33,28459500,32.26
+2009-03-26,31.79,33.32,31.59,33.20,35439200,32.14
+2009-03-25,30.99,31.50,30.14,31.01,24935600,30.02
+2009-03-24,30.90,31.22,30.50,30.62,18391800,29.64
+2009-03-23,29.65,31.19,29.29,31.19,26869500,30.19
+2009-03-20,29.31,29.99,28.70,28.85,28252500,27.92
+2009-03-19,29.51,29.75,28.99,29.10,19193700,28.17
+2009-03-18,29.35,29.84,28.34,28.99,32063400,28.06
+2009-03-17,29.26,29.79,28.90,29.75,19598300,28.80
+2009-03-16,29.64,29.88,28.90,29.02,17665600,28.09
+2009-03-13,29.60,30.00,29.13,29.45,23674800,28.51
+2009-03-12,28.50,29.45,28.06,29.34,24028700,28.40
+2009-03-11,27.87,28.91,27.60,28.61,27939300,27.69
+2009-03-10,26.06,27.11,25.59,27.04,35659700,26.17
+2009-03-09,26.47,27.03,25.39,25.53,30630800,24.71
+2009-03-06,26.19,27.38,25.70,26.98,33506200,26.04
+2009-03-05,28.11,28.29,26.81,27.08,30222200,26.13
+2009-03-04,28.99,29.18,28.25,28.65,26669000,27.65
+2009-03-03,27.71,28.74,27.71,28.17,27308000,27.19
+2009-03-02,28.75,29.06,27.90,28.07,27964500,27.09
+2009-02-27,29.72,29.96,28.95,29.03,39282200,28.02
+2009-02-26,30.37,31.09,30.08,30.24,21253600,29.18
+2009-02-25,29.56,30.65,29.20,30.12,28093800,29.07
+2009-02-24,29.15,29.93,28.75,29.62,40923600,28.58
+2009-02-23,31.29,31.48,29.17,29.28,32503800,28.26
+2009-02-20,30.86,31.84,30.69,31.24,26074300,30.15
+2009-02-19,32.79,32.92,30.67,31.39,57037500,30.29
+2009-02-18,34.61,34.97,33.53,34.08,28653200,32.89
+2009-02-17,35.07,35.21,34.32,34.34,20795400,33.14
+2009-02-13,35.07,36.24,34.88,35.87,20768400,34.62
+2009-02-12,34.26,35.28,33.76,35.24,19712700,34.01
+2009-02-11,35.46,35.55,34.55,35.08,17118500,33.85
+2009-02-10,35.97,36.69,35.00,35.21,17230800,33.98
+2009-02-09,36.45,36.76,36.10,36.33,14082400,35.06
+2009-02-06,35.23,37.20,35.05,36.85,23287300,35.56
+2009-02-05,35.45,35.47,34.76,35.09,27495800,33.86
+2009-02-04,36.05,37.00,35.87,36.03,14535600,34.77
+2009-02-03,34.98,36.25,34.43,36.10,14390400,34.84
+2009-02-02,34.15,35.29,34.00,34.66,15696000,33.45
+2009-01-30,36.13,36.33,34.50,34.75,17359700,33.54
+2009-01-29,36.52,37.00,35.82,35.93,14781200,34.67
+2009-01-28,36.46,37.72,36.23,37.41,17637100,36.10
+2009-01-27,35.83,36.09,35.30,35.89,11866700,34.64
+2009-01-26,35.78,35.97,35.04,35.57,17409200,34.33
+2009-01-23,34.85,36.68,34.55,35.79,19159000,34.54
+2009-01-22,34.42,35.97,34.00,35.49,21280300,34.25
+2009-01-21,34.18,35.15,33.44,35.11,18012800,33.88
+2009-01-20,34.43,34.68,33.18,33.34,17727900,32.17
+2009-01-16,36.20,36.20,34.18,34.77,28837600,33.55
+2009-01-15,35.49,36.11,34.96,35.75,23700900,34.50
+2009-01-14,35.51,35.80,34.89,35.39,19108100,34.15
+2009-01-13,36.50,36.73,35.72,35.83,19802000,34.58
+2009-01-12,37.45,37.60,36.52,36.98,14954100,35.69
+2009-01-09,37.81,38.22,36.94,37.49,17030400,36.18
+2009-01-08,37.70,37.75,36.86,37.64,15503700,36.32
+2009-01-07,38.46,38.71,37.25,37.84,24910900,36.52
+2009-01-06,37.08,39.53,36.99,39.31,30630300,37.94
+2009-01-05,36.80,36.80,36.05,36.33,14538400,35.06
+2009-01-02,36.25,36.94,35.46,36.81,14593700,35.52
+2008-12-31,36.14,36.96,35.94,36.29,12818400,35.02
+2008-12-30,35.74,36.26,35.29,36.19,10774800,34.93
+2008-12-29,35.38,35.63,34.97,35.58,10658400,34.34
+2008-12-26,34.71,35.12,34.71,34.97,4479200,33.75
+2008-12-24,34.52,34.91,34.35,34.68,4526100,33.47
+2008-12-23,35.02,35.43,34.36,34.55,10351200,33.34
+2008-12-22,35.45,35.46,34.04,34.75,13210700,33.54
+2008-12-19,35.30,36.02,34.87,35.40,22116000,34.16
+2008-12-18,36.68,36.68,34.69,35.37,18241700,34.13
+2008-12-17,36.06,37.19,35.31,36.47,16537900,35.20
+2008-12-16,35.33,36.55,34.94,36.32,19480800,35.05
+2008-12-15,36.06,36.10,34.41,34.82,15192600,33.60
+2008-12-12,34.06,36.10,34.00,35.97,17575400,34.64
+2008-12-11,34.34,36.26,34.24,34.78,17167600,33.49
+2008-12-10,34.10,35.51,34.10,35.10,14190900,33.80
+2008-12-09,34.54,36.07,34.38,34.51,18334800,33.23
+2008-12-08,34.40,35.84,33.97,35.23,19889000,33.92
+2008-12-05,32.89,34.27,31.82,33.53,21395700,32.29
+2008-12-04,34.71,34.99,32.83,33.39,18623600,32.15
+2008-12-03,33.28,34.90,33.05,34.82,21810000,33.53
+2008-12-02,33.85,34.54,33.08,34.27,21657500,33.00
+2008-12-01,34.08,34.82,33.44,33.44,21054100,32.20
+2008-11-28,34.83,35.35,34.55,35.28,7392700,33.97
+2008-11-26,33.37,35.25,33.02,35.21,22116900,33.90
+2008-11-25,35.58,35.62,32.88,33.60,37645100,32.35
+2008-11-24,35.10,36.00,33.46,35.70,33560300,34.38
+2008-11-21,32.56,34.82,32.31,34.64,38496000,33.36
+2008-11-20,32.77,34.45,31.43,31.83,40473300,30.65
+2008-11-19,33.20,34.84,32.95,33.03,36215100,31.80
+2008-11-18,33.56,33.84,31.75,33.59,67989300,32.34
+2008-11-17,29.79,30.60,29.17,29.34,15793300,28.25
+2008-11-14,30.72,32.00,30.00,30.46,22114200,29.33
+2008-11-13,30.65,31.86,28.23,31.71,38205800,30.53
+2008-11-12,32.18,32.64,31.00,31.14,20337400,29.98
+2008-11-11,33.57,33.99,32.21,33.25,16084900,32.02
+2008-11-10,35.32,35.76,33.56,34.17,15717700,32.90
+2008-11-07,33.84,34.99,33.55,34.64,18183300,33.36
+2008-11-06,35.17,35.42,33.38,33.64,29660500,32.39
+2008-11-05,37.89,37.95,35.97,36.25,22375000,34.91
+2008-11-04,39.14,39.14,37.41,38.24,27074500,36.82
+2008-11-03,38.05,39.39,38.05,38.61,21727700,37.18
+2008-10-31,37.14,39.26,37.14,38.28,28776200,36.86
+2008-10-30,36.58,38.28,36.22,37.69,29381400,36.29
+2008-10-29,35.02,36.70,34.70,35.40,28062200,34.09
+2008-10-28,31.75,35.19,30.78,35.09,27760400,33.79
+2008-10-27,31.71,32.76,31.01,31.18,23960900,30.02
+2008-10-24,30.25,33.32,30.03,32.44,27563700,31.24
+2008-10-23,35.22,35.51,31.75,33.15,37889200,31.92
+2008-10-22,37.36,37.36,34.29,35.23,30710600,33.92
+2008-10-21,40.21,40.70,37.87,38.05,28026800,36.64
+2008-10-20,40.30,41.27,39.10,41.01,21669200,39.49
+2008-10-17,39.45,41.30,38.22,39.71,22039500,38.24
+2008-10-16,38.63,39.84,37.06,39.66,29118600,38.19
+2008-10-15,39.38,40.60,38.35,38.61,28907000,37.18
+2008-10-14,42.04,43.00,39.88,40.47,28474000,38.97
+2008-10-13,38.50,41.90,37.85,41.40,26877800,39.86
+2008-10-10,36.23,40.65,35.50,37.00,49553500,35.63
+2008-10-09,40.83,41.12,38.50,38.50,33889200,37.07
+2008-10-08,37.76,42.00,37.14,40.00,41282300,38.52
+2008-10-07,40.76,41.80,39.59,39.68,27418600,38.21
+2008-10-06,42.26,43.00,39.31,40.95,29590000,39.43
+2008-10-03,43.09,45.11,42.62,43.00,25477000,41.40
+2008-10-02,44.27,44.30,41.95,43.26,28369700,41.66
+2008-10-01,46.16,46.72,44.44,44.97,22014500,43.30
+2008-09-30,45.23,46.49,44.98,46.24,22336700,44.52
+2008-09-29,47.16,47.40,44.28,44.55,28315700,42.90
+2008-09-26,46.93,48.58,46.93,47.81,19609000,46.04
+2008-09-25,46.66,48.45,46.16,47.70,22161200,45.93
+2008-09-24,46.96,47.38,46.12,46.78,20103500,45.04
+2008-09-23,47.53,48.46,46.65,46.88,19563400,45.14
+2008-09-22,48.70,48.87,46.91,47.16,22123700,45.41
+2008-09-19,48.87,49.20,47.71,48.26,30338900,46.47
+2008-09-18,46.48,47.69,46.04,47.14,36686300,45.39
+2008-09-17,47.61,47.90,45.69,45.75,31982400,44.05
+2008-09-16,44.78,49.00,44.04,48.41,53822900,46.61
+2008-09-15,45.77,46.58,45.33,45.33,25453700,43.65
+2008-09-12,46.75,47.18,46.29,46.97,16820400,45.23
+2008-09-11,46.23,47.44,46.16,47.19,25477100,45.44
+2008-09-10,46.18,47.12,46.02,46.76,22211600,45.03
+2008-09-09,46.51,47.28,46.01,46.01,26105800,44.30
+2008-09-08,45.56,45.85,44.84,45.74,18865200,44.04
+2008-09-05,44.11,45.14,43.98,44.96,17573800,43.22
+2008-09-04,44.99,45.09,44.10,44.46,15677300,42.73
+2008-09-03,45.81,46.26,44.54,45.09,19020300,43.34
+2008-09-02,47.18,47.79,45.70,46.00,19948600,44.21
+2008-08-29,46.75,47.34,46.67,46.92,14066900,45.10
+2008-08-28,46.81,47.33,46.56,47.33,13618600,45.49
+2008-08-27,46.65,47.22,46.55,46.80,13555500,44.98
+2008-08-26,46.70,47.00,46.56,46.86,10123700,45.04
+2008-08-25,46.65,47.24,46.51,46.81,12082400,44.99
+2008-08-22,46.49,47.22,46.30,47.06,13379400,45.23
+2008-08-21,45.70,46.55,45.61,46.45,14401000,44.65
+2008-08-20,45.00,46.36,44.80,46.16,33161400,44.37
+2008-08-19,44.40,44.40,43.33,43.69,22820200,41.99
+2008-08-18,45.67,45.75,43.85,44.60,18084200,42.87
+2008-08-15,45.62,45.84,45.12,45.59,12258700,43.82
+2008-08-14,45.30,45.76,45.14,45.50,11054300,43.73
+2008-08-13,45.79,46.06,45.26,45.61,9043200,43.84
+2008-08-12,45.63,45.99,45.08,45.68,8490000,43.91
+2008-08-11,45.83,46.33,45.30,45.73,10563300,43.96
+2008-08-08,45.34,45.95,44.80,45.82,14763100,44.04
+2008-08-07,45.00,45.86,44.60,45.51,12868300,43.74
+2008-08-06,44.78,45.48,44.63,45.15,12220400,43.40
+2008-08-05,44.15,45.19,43.97,45.00,13316100,43.25
+2008-08-04,43.71,44.45,43.64,43.94,9488500,42.23
+2008-08-01,44.80,45.00,43.70,43.96,11023200,42.25
+2008-07-31,44.85,45.39,44.51,44.80,14555400,43.06
+2008-07-30,44.49,45.17,44.25,45.06,16043600,43.31
+2008-07-29,43.22,44.50,43.02,44.13,16930900,42.42
+2008-07-28,43.47,43.83,42.69,43.00,11017100,41.33
+2008-07-25,43.42,44.00,43.05,43.71,11765000,42.01
+2008-07-24,44.42,44.42,43.32,43.38,13793200,41.70
+2008-07-23,43.41,44.68,43.41,44.28,16321400,42.56
+2008-07-22,42.90,43.56,42.63,43.53,15128000,41.84
+2008-07-21,43.60,43.70,42.79,43.35,10955800,41.67
+2008-07-18,42.99,43.95,42.93,43.42,14163800,41.73
+2008-07-17,43.00,43.65,42.30,43.23,18952000,41.55
+2008-07-16,41.31,42.45,41.00,42.34,18772500,40.70
+2008-07-15,41.07,42.08,40.83,41.65,21884600,40.03
+2008-07-14,41.91,42.12,41.07,41.79,16965800,40.17
+2008-07-11,41.19,42.04,41.04,41.59,18709800,39.98
+2008-07-10,42.39,42.48,41.05,41.45,26563800,39.84
+2008-07-09,43.61,43.61,42.14,42.21,16419700,40.57
+2008-07-08,43.81,43.94,42.73,43.45,18019900,41.76
+2008-07-07,43.61,44.95,43.39,44.00,14851400,42.29
+2008-07-03,43.60,43.79,42.66,43.44,13613400,41.75
+2008-07-02,44.12,44.45,43.51,43.61,10459500,41.92
+2008-07-01,43.54,44.37,43.17,44.00,19226700,42.29
+2008-06-30,44.89,45.43,43.85,44.21,15405900,42.49
+2008-06-27,44.60,44.83,44.03,44.58,14519900,42.85
+2008-06-26,45.25,45.25,44.26,44.67,17606900,42.94
+2008-06-25,45.14,46.20,45.14,45.60,11741500,43.83
+2008-06-24,45.21,45.47,44.86,45.04,17041800,43.29
+2008-06-23,45.87,45.98,45.34,45.51,11068100,43.74
+2008-06-20,46.05,46.58,45.14,45.64,20129000,43.87
+2008-06-19,46.15,46.94,45.79,46.59,14170900,44.78
+2008-06-18,46.82,47.05,46.06,46.59,15720900,44.78
+2008-06-17,47.89,48.00,47.09,47.34,12396500,45.50
+2008-06-16,47.05,48.03,47.00,47.58,10174600,45.73
+2008-06-13,47.14,48.08,47.09,47.45,13987400,45.61
+2008-06-12,46.76,47.38,46.68,46.97,11114700,45.15
+2008-06-11,47.50,47.52,46.31,46.48,14079800,44.68
+2008-06-10,47.20,48.17,47.20,47.57,12597000,45.72
+2008-06-09,47.68,47.86,47.18,47.63,10787300,45.78
+2008-06-06,48.09,48.45,47.50,47.63,16769900,45.70
+2008-06-05,47.12,48.74,46.94,48.51,22721000,46.55
+2008-06-04,46.02,47.17,46.02,46.81,13172200,44.92
+2008-06-03,46.57,46.97,46.05,46.24,14582400,44.37
+2008-06-02,46.86,47.01,45.75,46.25,14588500,44.38
+2008-05-30,47.05,47.60,46.92,47.06,17548900,45.16
+2008-05-29,46.48,47.09,46.15,46.91,14574800,45.01
+2008-05-28,46.00,46.65,45.94,46.52,17901500,44.64
+2008-05-27,45.03,45.96,45.01,45.70,15638700,43.85
+2008-05-23,44.79,45.15,44.71,44.96,16780500,43.14
+2008-05-22,45.21,45.32,44.70,44.90,29273500,43.09
+2008-05-21,46.20,46.35,44.40,44.80,34508300,42.99
+2008-05-20,46.68,46.83,45.88,46.46,21706600,44.58
+2008-05-19,47.32,48.05,46.44,46.71,20828800,44.82
+2008-05-16,47.07,47.52,46.31,47.29,24843800,45.38
+2008-05-15,45.87,47.07,45.28,46.73,28666700,44.84
+2008-05-14,44.92,46.48,44.27,45.64,54999400,43.80
+2008-05-13,44.39,45.85,43.27,44.27,141740700,42.48
+2008-05-12,49.39,49.97,45.85,46.83,40161400,44.94
+2008-05-09,48.85,49.35,48.60,49.13,9611200,47.14
+2008-05-08,48.87,49.45,48.46,49.06,10573500,47.08
+2008-05-07,48.57,49.87,48.37,48.65,18783600,46.68
+2008-05-06,48.24,48.86,47.54,48.64,11557600,46.67
+2008-05-05,48.08,48.59,47.80,48.28,8667500,46.33
+2008-05-02,48.29,48.52,47.75,48.36,11658900,46.41
+2008-05-01,46.35,48.18,46.25,48.03,16566200,46.09
+2008-04-30,48.03,48.03,46.11,46.35,16544200,44.48
+2008-04-29,47.59,48.03,47.32,47.84,9457900,45.91
+2008-04-28,47.45,47.90,47.25,47.59,8117500,45.67
+2008-04-25,48.30,48.30,46.77,47.45,12337600,45.53
+2008-04-24,48.02,48.95,47.85,48.35,10499500,46.40
+2008-04-23,48.18,48.58,47.74,48.02,10494500,46.08
+2008-04-22,48.35,48.46,47.72,48.17,9826300,46.22
+2008-04-21,47.95,48.53,47.60,48.45,8100200,46.49
+2008-04-18,47.82,48.50,47.73,48.18,16738700,46.23
+2008-04-17,47.36,47.50,46.72,47.31,9375600,45.40
+2008-04-16,46.50,47.24,46.34,47.10,12896500,45.20
+2008-04-15,46.04,46.13,45.29,45.82,8554000,43.97
+2008-04-14,45.37,46.25,45.22,45.82,8715000,43.97
+2008-04-11,46.27,46.35,45.35,45.47,10277000,43.63
+2008-04-10,45.90,46.83,45.90,46.57,10847600,44.69
+2008-04-09,46.06,46.23,45.26,46.09,11880200,44.23
+2008-04-08,45.55,46.20,45.19,46.07,12393200,44.21
+2008-04-07,46.45,46.93,45.73,45.92,14112200,44.06
+2008-04-04,46.94,47.25,46.19,46.40,12361500,44.52
+2008-04-03,46.86,47.27,46.37,46.96,15193200,45.06
+2008-04-02,47.55,48.00,46.79,47.23,13089200,45.32
+2008-04-01,46.11,47.86,46.11,47.59,17601600,45.67
+2008-03-31,46.00,46.60,45.66,45.66,22416800,43.81
+2008-03-28,46.95,47.20,45.93,46.09,10184500,44.23
+2008-03-27,47.12,47.34,46.43,46.64,12220300,44.75
+2008-03-26,48.01,48.24,46.67,47.34,13734200,45.43
+2008-03-25,47.85,48.47,47.60,48.26,10464500,46.31
+2008-03-24,46.71,48.48,46.29,47.93,16555100,45.99
+2008-03-20,46.65,47.34,46.20,46.50,28251800,44.62
+2008-03-19,47.50,47.84,46.55,46.59,20735400,44.71
+2008-03-18,47.07,47.93,46.81,47.93,15021200,45.99
+2008-03-17,44.92,46.98,44.50,46.42,17547300,44.54
+2008-03-14,47.34,47.35,45.10,45.92,18353500,44.06
+2008-03-13,46.59,47.52,46.09,47.02,15662200,45.12
+2008-03-12,47.66,47.99,47.11,47.27,12253300,45.36
+2008-03-11,47.67,48.00,46.61,47.92,14533200,45.98
+2008-03-10,47.26,47.42,46.61,46.71,11436500,44.82
+2008-03-07,47.31,48.17,46.74,47.31,12587400,45.32
+2008-03-06,48.02,48.80,47.69,47.78,16083800,45.77
+2008-03-05,48.59,48.85,47.80,48.31,12472600,46.28
+2008-03-04,47.30,48.52,46.99,48.45,16189900,46.41
+2008-03-03,47.62,47.88,47.14,47.60,12177100,45.60
+2008-02-29,48.11,48.62,47.61,47.77,14187000,45.76
+2008-02-28,48.61,48.80,48.16,48.55,15779600,46.51
+2008-02-27,49.00,49.49,48.65,48.94,14493400,46.88
+2008-02-26,47.90,49.69,47.64,49.20,20432300,47.13
+2008-02-25,47.34,48.33,47.15,48.13,16875500,46.11
+2008-02-22,46.93,47.49,46.35,47.40,14143600,45.41
+2008-02-21,47.45,47.84,46.54,46.83,19131700,44.86
+2008-02-20,45.86,47.73,45.50,47.44,40221500,45.45
+2008-02-19,44.41,45.17,43.95,43.95,31877900,42.10
+2008-02-15,43.15,44.29,42.81,43.87,18957100,42.03
+2008-02-14,43.55,43.62,42.79,43.26,19849800,41.44
+2008-02-13,43.12,44.48,43.12,44.05,17493000,42.20
+2008-02-12,42.78,43.41,42.33,42.88,19785800,41.08
+2008-02-11,42.24,42.63,41.93,42.63,13511600,40.84
+2008-02-08,40.74,42.20,40.56,41.88,22501400,40.12
+2008-02-07,41.80,41.80,40.16,40.50,48689900,38.80
+2008-02-06,43.19,43.45,42.06,42.16,18643100,40.39
+2008-02-05,43.95,43.95,42.81,42.98,18168500,41.17
+2008-02-04,44.25,44.69,43.86,44.06,12450000,42.21
+2008-02-01,43.78,44.45,43.46,44.42,18321400,42.55
+2008-01-31,42.94,44.23,42.30,43.72,22126300,41.88
+2008-01-30,43.13,44.29,42.85,43.54,19734300,41.71
+2008-01-29,44.05,44.05,42.85,43.38,21163000,41.56
+2008-01-28,43.75,44.80,43.41,43.80,14204000,41.96
+2008-01-25,45.76,45.77,43.60,43.74,21297600,41.90
+2008-01-24,43.28,45.18,42.48,44.89,22285100,43.00
+2008-01-23,41.60,43.22,39.99,43.19,33860500,41.37
+2008-01-22,40.50,43.50,40.50,42.72,32437500,40.92
+2008-01-18,43.80,44.29,43.01,43.75,25084700,41.91
+2008-01-17,44.45,44.80,42.50,43.00,24407500,41.19
+2008-01-16,43.80,45.20,43.64,44.34,27992000,42.48
+2008-01-15,45.60,45.74,45.00,45.05,16047600,43.16
+2008-01-14,46.67,46.90,45.88,46.13,18880800,44.19
+2008-01-11,45.50,45.65,44.85,45.00,18228900,43.11
+2008-01-10,44.02,45.95,44.02,45.34,24672500,43.43
+2008-01-09,43.12,44.62,42.76,44.44,30606000,42.57
+2008-01-08,45.51,46.02,43.02,43.19,42719500,41.37
+2008-01-07,47.06,47.15,44.21,45.35,31488200,43.44
+2008-01-04,48.80,49.19,46.56,46.87,24721600,44.90
+2008-01-03,49.46,49.83,49.08,49.65,10689500,47.56
+2008-01-02,50.48,50.98,49.24,49.65,13999200,47.56
+2007-12-31,51.29,51.30,50.40,50.48,8574100,48.36
+2007-12-28,51.53,52.00,51.25,51.36,6958700,49.20
+2007-12-27,52.15,52.63,51.51,51.61,8037200,49.44
+2007-12-26,52.30,52.90,51.97,52.77,6020500,50.55
+2007-12-24,51.98,52.48,51.83,52.32,3865600,50.12
+2007-12-21,51.50,52.17,51.48,52.03,17199700,49.84
+2007-12-20,51.42,51.90,50.78,51.16,9089100,49.01
+2007-12-19,50.99,51.55,50.74,51.15,10001900,49.00
+2007-12-18,51.20,51.76,50.88,51.02,12048400,48.87
+2007-12-17,51.81,52.05,50.79,50.93,11214700,48.79
+2007-12-14,51.93,52.85,51.93,52.14,13192800,49.95
+2007-12-13,51.20,52.45,51.20,52.37,12131400,50.17
+2007-12-12,51.82,52.20,51.11,51.53,14450900,49.36
+2007-12-11,51.60,52.27,50.64,50.78,13586300,48.64
+2007-12-10,52.09,52.20,51.23,51.97,12665400,49.78
+2007-12-07,52.41,52.67,51.68,51.84,8940700,49.58
+2007-12-06,51.64,52.24,51.18,52.21,10399100,49.94
+2007-12-05,51.08,51.76,51.04,51.66,11657400,49.41
+2007-12-04,50.04,51.46,50.01,50.71,12240900,48.50
+2007-12-03,50.52,51.21,50.27,50.44,10007600,48.24
+2007-11-30,51.56,51.77,50.18,51.16,20376500,48.93
+2007-11-29,50.38,51.50,50.35,51.05,11029300,48.83
+2007-11-28,49.17,51.00,48.88,50.73,16987700,48.52
+2007-11-27,48.31,49.02,48.11,48.71,15717500,46.59
+2007-11-26,49.15,49.60,48.04,48.16,15940200,46.06
+2007-11-23,49.44,49.48,48.90,49.17,4662800,47.03
+2007-11-21,48.46,49.92,48.46,48.88,14372300,46.75
+2007-11-20,50.58,50.69,48.62,49.56,32470100,47.40
+2007-11-19,50.87,51.51,49.25,49.44,26841000,47.29
+2007-11-16,50.12,50.75,49.48,50.75,22051700,48.54
+2007-11-15,48.80,49.60,48.57,48.90,13643500,46.77
+2007-11-14,50.21,50.21,48.87,49.07,13217600,46.93
+2007-11-13,48.25,49.55,48.09,49.50,16664700,47.35
+2007-11-12,47.93,48.94,47.45,47.54,15472900,45.47
+2007-11-09,49.18,49.43,47.87,48.39,20215700,46.28
+2007-11-08,51.88,52.10,48.50,49.94,24831100,47.77
+2007-11-07,52.86,53.40,51.75,51.84,14353600,49.58
+2007-11-06,52.51,53.48,52.51,53.41,13662400,51.09
+2007-11-05,52.03,52.84,51.79,52.54,11966900,50.25
+2007-11-02,51.90,52.47,51.50,52.40,14029500,50.12
+2007-11-01,51.22,52.30,51.16,51.50,15856100,49.26
+2007-10-31,51.72,51.95,51.04,51.68,12484200,49.43
+2007-10-30,51.64,51.97,51.50,51.59,8584500,49.34
+2007-10-29,52.36,52.47,51.55,51.77,12094100,49.52
+2007-10-26,52.19,52.64,51.96,52.47,11915200,50.19
+2007-10-25,51.48,51.97,50.95,51.39,11872600,49.15
+2007-10-24,51.69,51.85,50.43,51.60,12709400,49.35
+2007-10-23,51.78,52.00,51.03,51.86,9701200,49.60
+2007-10-22,50.83,51.45,50.25,51.29,11204400,49.06
+2007-10-19,52.50,52.90,51.30,51.40,14251100,49.16
+2007-10-18,52.49,53.00,52.02,52.87,8658500,50.57
+2007-10-17,52.38,52.75,52.09,52.54,12348300,50.25
+2007-10-16,51.08,51.89,51.07,51.51,8026700,49.27
+2007-10-15,51.55,51.90,50.81,51.24,7415500,49.01
+2007-10-12,51.42,51.97,51.30,51.55,9248900,49.31
+2007-10-11,52.48,52.64,51.16,51.61,11017000,49.36
+2007-10-10,52.37,52.72,52.00,52.25,9068700,49.98
+2007-10-09,52.20,52.49,51.73,52.46,9704900,50.18
+2007-10-08,50.92,52.18,50.91,52.03,12580500,49.77
+2007-10-05,50.66,51.23,50.55,50.90,11652800,48.68
+2007-10-04,50.41,50.57,50.01,50.47,6383800,48.27
+2007-10-03,50.74,50.84,50.13,50.36,9821000,48.17
+2007-10-02,50.88,51.08,50.32,51.04,8579700,48.82
+2007-10-01,49.81,51.15,49.78,50.98,11401200,48.76
+2007-09-28,50.21,50.32,49.55,49.79,11036200,47.62
+2007-09-27,50.77,51.05,50.17,50.27,11324900,48.08
+2007-09-26,50.99,51.09,50.46,50.62,13786000,48.42
+2007-09-25,50.04,51.00,50.04,50.98,13418400,48.76
+2007-09-24,50.73,50.98,50.17,50.24,11121800,48.05
+2007-09-21,50.42,50.96,50.10,50.53,23561400,48.33
+2007-09-20,49.55,50.30,49.55,50.10,11442200,47.92
+2007-09-19,50.25,50.53,49.40,49.78,20407800,47.61
+2007-09-18,49.45,50.36,48.15,50.17,14404200,47.99
+2007-09-17,48.27,49.52,48.21,49.14,14532500,47.00
+2007-09-14,48.50,48.75,47.70,48.38,16610000,46.27
+2007-09-13,48.70,49.24,48.39,48.77,14051900,46.65
+2007-09-12,49.82,49.88,48.55,48.76,14229500,46.64
+2007-09-11,49.30,50.05,49.14,49.87,11257100,47.70
+2007-09-10,49.00,49.40,48.34,49.00,8716000,46.87
+2007-09-07,49.55,49.85,48.45,48.85,15160200,46.65
+2007-09-06,50.15,50.42,49.84,50.19,12429600,47.93
+2007-09-05,49.75,50.15,49.60,50.10,16613300,47.84
+2007-09-04,49.06,50.47,49.05,50.14,22086100,47.88
+2007-08-31,48.97,49.72,48.69,49.35,17893900,47.12
+2007-08-30,48.05,48.99,47.96,48.44,11036700,46.26
+2007-08-29,46.95,48.76,46.95,48.42,13985800,46.24
+2007-08-28,47.60,47.98,46.82,46.88,11415300,44.77
+2007-08-27,48.00,48.22,47.77,47.79,9070200,45.64
+2007-08-24,47.50,48.17,47.40,48.10,11163300,45.93
+2007-08-23,46.51,47.84,46.30,47.65,14645200,45.50
+2007-08-22,46.54,46.64,45.82,46.42,15463800,44.33
+2007-08-21,46.61,46.85,45.83,46.01,15149400,43.94
+2007-08-20,47.32,47.45,45.90,46.58,16821300,44.48
+2007-08-17,47.80,48.25,46.32,47.15,29629700,45.02
+2007-08-16,46.24,46.31,43.64,46.05,35610500,43.97
+2007-08-15,47.00,47.59,45.95,46.15,20395300,44.07
+2007-08-14,48.69,48.76,46.92,47.28,18407200,45.15
+2007-08-13,47.98,48.88,47.79,48.43,17967200,46.25
+2007-08-10,46.56,48.19,46.48,47.21,18332400,45.08
+2007-08-09,48.44,49.20,47.02,47.02,24191200,44.90
+2007-08-08,48.89,49.84,48.70,49.40,23707100,47.17
+2007-08-07,48.35,48.99,47.96,48.48,15721900,46.29
+2007-08-06,47.56,48.52,47.55,48.46,18327700,46.27
+2007-08-03,48.07,48.85,46.00,47.41,17350700,45.27
+2007-08-02,47.05,48.42,47.05,48.23,18503200,46.06
+2007-08-01,46.04,46.92,45.60,46.73,15252800,44.62
+2007-07-31,46.49,47.09,45.97,46.03,14687500,43.95
+2007-07-30,46.47,46.69,45.76,46.14,12914000,44.06
+2007-07-27,47.20,47.43,46.46,46.46,13187300,44.37
+2007-07-26,47.45,48.13,46.36,47.10,21728300,44.98
+2007-07-25,47.90,48.54,47.15,47.54,11417300,45.40
+2007-07-24,48.40,48.67,47.52,47.61,10406200,45.46
+2007-07-23,48.51,49.00,48.31,48.43,10708300,46.25
+2007-07-20,48.50,48.93,48.13,48.54,15067600,46.35
+2007-07-19,47.52,49.09,47.52,48.40,17165900,46.22
+2007-07-18,47.14,47.55,46.62,47.14,10146500,45.01
+2007-07-17,47.38,47.88,47.02,47.51,11896700,45.37
+2007-07-16,47.00,47.49,46.89,47.44,11879600,45.30
+2007-07-13,47.05,47.34,46.60,47.25,13687800,45.12
+2007-07-12,45.80,47.63,45.50,47.35,25149900,45.22
+2007-07-11,44.80,45.65,44.69,45.65,18206000,43.59
+2007-07-10,45.30,45.56,44.90,44.94,12152300,42.91
+2007-07-09,45.84,45.84,45.33,45.36,10465900,43.31
+2007-07-06,45.81,46.00,45.51,45.98,8368800,43.91
+2007-07-05,45.36,45.97,45.15,45.90,8795100,43.83
+2007-07-03,45.25,45.63,45.17,45.58,5238900,43.52
+2007-07-02,45.25,45.36,44.82,45.19,9428800,43.15
+2007-06-29,44.80,45.42,44.26,44.62,13896000,42.61
+2007-06-28,44.95,45.34,44.45,44.61,11358900,42.60
+2007-06-27,44.56,45.29,44.55,45.19,11446600,43.15
+2007-06-26,45.14,45.34,44.45,44.64,15536500,42.63
+2007-06-25,45.10,45.55,44.76,44.94,13977500,42.91
+2007-06-22,45.50,45.80,45.07,45.18,22952200,43.14
+2007-06-21,45.16,45.61,44.90,45.50,14978000,43.45
+2007-06-20,46.00,46.00,45.03,45.04,13896500,43.01
+2007-06-19,45.80,46.07,45.53,45.90,12146600,43.83
+2007-06-18,45.64,45.95,45.55,45.89,12060500,43.82
+2007-06-15,45.81,46.03,45.71,45.71,18705500,43.65
+2007-06-14,45.70,45.90,45.32,45.67,11318700,43.61
+2007-06-13,45.17,45.50,44.81,45.50,16053500,43.45
+2007-06-12,45.58,45.91,45.03,45.06,16940400,43.03
+2007-06-11,45.80,46.29,45.46,45.89,12804400,43.82
+2007-06-08,45.32,45.80,45.04,45.78,13572500,43.64
+2007-06-07,45.75,46.18,45.36,45.41,17593800,43.29
+2007-06-06,45.80,46.19,45.53,46.03,15558500,43.88
+2007-06-05,45.73,46.07,45.52,45.92,14010300,43.77
+2007-06-04,45.76,46.00,45.27,45.98,11279400,43.83
+2007-06-01,45.76,46.00,45.70,45.81,15570500,43.67
+2007-05-31,45.61,45.86,45.51,45.71,15186800,43.57
+2007-05-30,45.20,45.70,45.15,45.67,11268300,43.53
+2007-05-29,45.51,45.86,45.23,45.56,14220200,43.43
+2007-05-25,45.50,45.87,45.32,45.62,16234000,43.49
+2007-05-24,45.47,45.87,45.25,45.40,19211400,43.28
+2007-05-23,45.80,46.11,45.58,45.63,19627400,43.50
+2007-05-22,45.18,45.76,45.00,45.58,14965800,43.45
+2007-05-21,44.44,45.52,44.35,45.22,19263600,43.11
+2007-05-18,45.04,45.04,44.15,44.58,17800900,42.50
+2007-05-17,45.48,45.61,44.41,44.87,22872500,42.77
+2007-05-16,45.19,45.23,44.31,45.21,18651900,43.10
+2007-05-15,44.81,45.35,44.67,44.75,11906500,42.66
+2007-05-14,45.30,45.30,44.81,45.02,9415800,42.91
+2007-05-11,44.55,45.28,44.50,45.24,10119800,43.12
+2007-05-10,44.65,44.84,44.38,44.67,13743800,42.58
+2007-05-09,44.83,45.21,44.50,44.93,16530200,42.83
+2007-05-08,44.81,45.13,43.98,45.01,39810600,42.91
+2007-05-07,43.70,43.95,43.60,43.80,10153100,41.75
+2007-05-04,43.37,43.86,43.11,43.79,16456000,41.74
+2007-05-03,42.99,43.20,42.78,42.83,9008100,40.83
+2007-05-02,42.78,43.09,42.78,42.93,10563700,40.92
+2007-05-01,42.14,43.00,42.14,42.92,17060900,40.91
+2007-04-30,42.14,42.59,42.10,42.14,10628600,40.17
+2007-04-27,42.00,42.38,41.95,42.29,9956400,40.31
+2007-04-26,41.65,42.25,41.54,42.04,14331100,40.07
+2007-04-25,41.80,41.99,41.65,41.87,10348800,39.91
+2007-04-24,41.64,42.00,41.15,41.65,12389700,39.70
+2007-04-23,41.20,41.70,41.00,41.41,10698700,39.47
+2007-04-20,41.45,41.61,41.10,41.37,11595600,39.44
+2007-04-19,40.98,41.55,40.92,41.15,11925600,39.23
+2007-04-18,41.00,41.12,40.46,40.98,12408200,39.06
+2007-04-17,41.08,41.21,40.70,41.21,12295600,39.28
+2007-04-16,41.18,41.26,40.79,41.19,10389200,39.26
+2007-04-13,41.12,41.39,40.73,41.18,10481900,39.25
+2007-04-12,40.62,41.21,40.44,41.12,10133800,39.20
+2007-04-11,40.80,40.89,40.32,40.73,10327100,38.83
+2007-04-10,41.39,41.88,40.35,40.72,15257500,38.82
+2007-04-09,41.71,41.77,41.28,41.34,8460100,39.41
+2007-04-05,40.98,41.88,40.82,41.80,14946700,39.85
+2007-04-04,41.00,41.12,40.75,41.10,12462600,39.18
+2007-04-03,40.35,40.99,40.34,40.89,11937900,38.98
+2007-04-02,40.37,40.42,40.05,40.31,11378800,38.43
+2007-03-30,40.10,40.37,39.49,40.14,14185800,38.26
+2007-03-29,39.95,40.14,39.66,40.00,11113400,38.13
+2007-03-28,40.00,40.18,39.53,39.79,12523000,37.93
+2007-03-27,40.20,40.37,40.10,40.23,11901000,38.35
+2007-03-26,40.44,40.55,40.00,40.44,10486600,38.55
+2007-03-23,40.26,40.60,40.05,40.43,13959600,38.54
+2007-03-22,40.50,40.55,39.87,40.45,13288700,38.56
+2007-03-21,39.73,40.46,39.57,40.19,15584700,38.31
+2007-03-20,40.07,40.25,39.56,39.61,22032100,37.76
+2007-03-19,40.00,40.32,39.92,40.21,11071600,38.33
+2007-03-16,40.20,40.30,39.85,39.91,24115900,38.04
+2007-03-15,39.68,39.86,39.46,39.70,12768800,37.84
+2007-03-14,39.70,39.98,39.28,39.79,17583100,37.93
+2007-03-13,40.05,40.37,39.45,39.55,13954100,37.70
+2007-03-12,39.92,40.48,39.90,40.37,11253200,38.48
+2007-03-09,40.42,40.52,39.52,40.11,17411400,38.16
+2007-03-08,40.50,40.52,40.15,40.27,13432300,38.31
+2007-03-07,39.53,40.40,39.50,40.17,21353000,38.22
+2007-03-06,39.10,39.81,39.02,39.43,18587000,37.51
+2007-03-05,38.47,39.44,38.15,38.75,18925800,36.86
+2007-03-02,38.93,39.20,38.55,38.67,14742900,36.79
+2007-03-01,38.65,39.40,38.15,38.93,22508700,37.04
+2007-02-28,38.66,39.60,38.51,39.35,26344500,37.44
+2007-02-27,39.55,39.80,38.47,38.92,25754600,37.03
+2007-02-26,40.91,40.91,40.24,40.29,13305200,38.33
+2007-02-23,40.89,41.08,40.59,40.82,14449300,38.83
+2007-02-22,41.22,41.30,40.21,40.78,25340600,38.80
+2007-02-21,42.11,42.11,41.08,41.10,36740800,39.10
+2007-02-20,42.56,43.24,42.50,43.13,17248300,41.03
+2007-02-16,42.55,42.80,42.48,42.77,10253400,40.69
+2007-02-15,42.72,42.98,42.57,42.68,12565600,40.60
+2007-02-14,42.59,42.99,42.37,42.83,8272900,40.75
+2007-02-13,42.23,42.77,42.06,42.59,8374900,40.52
+2007-02-12,42.47,42.50,42.06,42.10,8164600,40.05
+2007-02-09,42.65,42.74,42.10,42.23,8009500,40.18
+2007-02-08,42.50,42.80,42.31,42.47,9428100,40.40
+2007-02-07,42.00,42.69,42.00,42.30,9806800,40.24
+2007-02-06,42.77,42.77,41.77,42.01,17071700,39.97
+2007-02-05,42.05,43.00,42.01,42.81,10012100,40.73
+2007-02-02,42.46,42.69,41.94,42.07,11487500,40.02
+2007-02-01,42.60,43.12,42.23,42.36,16422400,40.30
+2007-01-31,43.00,43.46,42.85,43.28,10799100,41.17
+2007-01-30,42.50,43.22,42.34,43.11,13614300,41.01
+2007-01-29,41.90,42.89,41.78,42.42,15631700,40.36
+2007-01-26,41.75,42.10,41.36,41.69,9715400,39.66
+2007-01-25,42.17,42.60,41.64,41.71,13402000,39.68
+2007-01-24,42.27,42.78,42.25,42.39,9513500,40.33
+2007-01-23,41.99,42.63,41.80,42.31,10898200,40.25
+2007-01-22,42.05,42.18,41.42,42.02,11353000,39.98
+2007-01-19,42.34,42.46,41.48,42.00,14353700,39.96
+2007-01-18,42.70,42.70,41.84,42.34,15169400,40.28
+2007-01-17,42.98,43.19,42.30,42.49,12448000,40.42
+2007-01-16,43.35,43.49,43.05,43.20,10062400,41.10
+2007-01-12,42.58,43.72,42.58,43.53,23034000,41.41
+2007-01-11,42.05,42.79,41.95,42.64,11844300,40.57
+2007-01-10,41.97,42.28,41.94,42.20,8814000,40.15
+2007-01-09,42.08,42.39,41.89,42.20,11867700,40.15
+2007-01-08,42.25,42.30,41.94,41.97,11493900,39.93
+2007-01-05,41.64,42.27,41.48,42.20,17422300,40.15
+2007-01-04,41.40,41.82,41.25,41.68,11907200,39.65
+2007-01-03,41.05,41.75,41.05,41.62,21169800,39.59
+2006-12-29,41.36,41.65,41.16,41.19,6284400,39.19
+2006-12-28,41.42,41.65,41.28,41.36,7562500,39.35
+2006-12-27,40.94,41.70,40.93,41.60,9795600,39.58
+2006-12-26,40.57,41.03,40.56,40.93,6318000,38.94
+2006-12-22,40.50,41.12,40.50,40.63,7154100,38.65
+2006-12-21,41.10,41.23,40.50,40.80,13267700,38.81
+2006-12-20,40.35,41.46,40.35,41.34,21096500,39.33
+2006-12-19,40.05,40.50,40.00,40.43,14359100,38.46
+2006-12-18,39.93,40.24,39.90,40.03,9724300,38.08
+2006-12-15,39.96,40.27,39.86,39.94,15734200,38.00
+2006-12-14,39.67,39.96,39.49,39.91,14812400,37.97
+2006-12-13,39.90,39.95,39.47,39.67,16022800,37.74
+2006-12-12,40.25,40.29,39.55,39.83,20379800,37.89
+2006-12-11,39.56,40.18,39.43,40.01,19037100,38.06
+2006-12-08,39.93,40.19,39.45,39.64,11826600,37.64
+2006-12-07,40.05,40.22,39.77,39.86,13151900,37.84
+2006-12-06,39.91,40.26,39.89,40.14,17070900,38.11
+2006-12-05,39.75,40.01,39.73,39.91,13197100,37.89
+2006-12-04,39.44,39.92,39.27,39.86,9510900,37.84
+2006-12-01,39.46,39.80,39.21,39.44,13624600,37.45
+2006-11-30,39.26,39.80,39.05,39.46,12535800,37.46
+2006-11-29,39.15,39.45,39.05,39.39,11503900,37.40
+2006-11-28,38.47,38.96,38.37,38.87,12428300,36.90
+2006-11-27,39.39,39.45,38.62,38.64,15637000,36.69
+2006-11-24,39.35,39.79,39.30,39.56,3929900,37.56
+2006-11-22,39.92,39.96,39.45,39.72,13921800,37.71
+2006-11-21,39.67,40.00,39.67,39.99,12202000,37.97
+2006-11-20,39.69,40.05,39.44,39.71,20769800,37.70
+2006-11-17,40.06,40.06,39.01,39.77,30366000,37.76
+2006-11-16,40.00,40.25,39.72,40.13,28555200,38.10
+2006-11-15,40.68,40.85,39.76,39.79,17858300,37.78
+2006-11-14,40.13,40.75,39.90,40.67,13098400,38.61
+2006-11-13,40.00,40.27,39.93,40.22,13549700,38.19
+2006-11-10,39.74,40.00,39.53,39.99,12429900,37.97
+2006-11-09,39.12,39.92,39.11,39.56,22983300,37.56
+2006-11-08,38.70,39.00,38.51,38.88,12501800,36.91
+2006-11-07,38.83,38.99,38.63,38.70,10827400,36.74
+2006-11-06,38.22,38.80,38.22,38.73,9652300,36.77
+2006-11-03,38.59,38.87,38.15,38.22,9691900,36.29
+2006-11-02,38.56,38.83,38.45,38.59,7450300,36.64
+2006-11-01,39.01,39.13,38.49,38.55,10125900,36.60
+2006-10-31,38.90,39.10,38.50,38.74,12610500,36.78
+2006-10-30,38.20,39.10,38.14,38.92,10268000,36.95
+2006-10-27,38.90,39.22,38.25,38.46,13480300,36.51
+2006-10-26,39.19,39.48,39.04,39.17,12142900,37.19
+2006-10-25,39.56,39.68,38.92,39.17,14789400,37.19
+2006-10-24,39.65,39.97,39.06,39.44,11581800,37.45
+2006-10-23,39.20,40.10,39.20,39.87,14731400,37.85
+2006-10-20,39.72,39.72,39.01,39.38,11558300,37.39
+2006-10-19,38.96,39.68,38.76,39.56,14407200,37.56
+2006-10-18,39.12,39.49,38.62,39.01,10137300,37.04
+2006-10-17,38.52,39.15,38.27,39.06,11824500,37.08
+2006-10-16,38.86,39.11,38.69,38.76,8777500,36.80
+2006-10-13,38.22,39.00,38.22,38.86,12650600,36.89
+2006-10-12,38.04,38.57,38.00,38.42,15632400,36.48
+2006-10-11,37.93,38.33,37.78,37.87,16380600,35.95
+2006-10-10,38.05,38.15,37.61,37.93,10536600,36.01
+2006-10-09,37.57,38.00,37.44,38.00,11175800,36.08
+2006-10-06,37.55,38.05,37.48,37.72,13698300,35.81
+2006-10-05,37.62,37.84,37.47,37.84,12280300,35.93
+2006-10-04,37.10,38.14,37.10,38.02,15179400,36.10
+2006-10-03,37.20,37.50,36.85,37.42,16948000,35.53
+2006-10-02,36.84,37.74,36.70,37.66,21602300,35.76
+2006-09-29,36.50,37.11,36.50,36.69,23286100,34.83
+2006-09-28,35.20,36.02,35.01,35.97,14975700,34.15
+2006-09-27,35.40,35.75,35.15,35.39,15946200,33.60
+2006-09-26,35.82,35.98,35.52,35.70,14161200,33.89
+2006-09-25,35.20,35.87,34.93,35.71,20582600,33.90
+2006-09-22,34.40,35.22,34.15,35.11,23023000,33.33
+2006-09-21,36.05,36.25,34.55,34.87,41540300,33.11
+2006-09-20,36.35,36.84,36.26,36.78,13024100,34.92
+2006-09-19,36.18,36.49,36.01,36.35,9798100,34.51
+2006-09-18,36.00,36.59,35.79,36.40,8894400,34.56
+2006-09-15,36.48,36.88,36.11,36.18,14319500,34.35
+2006-09-14,36.05,36.49,36.05,36.25,10029800,34.42
+2006-09-13,36.75,36.75,35.87,36.37,15504200,34.53
+2006-09-12,36.21,37.25,36.21,36.92,20391100,35.05
+2006-09-11,35.75,36.62,35.71,36.36,12141300,34.52
+2006-09-08,35.22,36.18,35.20,36.17,13313900,34.26
+2006-09-07,35.45,35.75,35.21,35.42,12130400,33.55
+2006-09-06,35.90,36.16,35.84,35.84,10470200,33.95
+2006-09-05,36.50,36.54,36.20,36.46,9071200,34.54
+2006-09-01,36.60,36.73,36.41,36.53,7341400,34.61
+2006-08-31,35.80,36.70,35.80,36.56,14410400,34.63
+2006-08-30,35.62,36.09,35.62,36.00,12366000,34.10
+2006-08-29,35.33,35.82,35.25,35.76,7705600,33.88
+2006-08-28,34.90,35.50,34.80,35.28,9843400,33.42
+2006-08-25,35.20,35.45,35.13,35.23,6457000,33.37
+2006-08-24,35.27,35.45,35.17,35.38,8483900,33.52
+2006-08-23,35.20,35.48,35.01,35.26,9007900,33.40
+2006-08-22,34.90,35.40,34.82,35.02,9609100,33.18
+2006-08-21,35.27,35.35,34.87,34.89,12799600,33.05
+2006-08-18,35.27,35.68,35.09,35.52,27063500,33.65
+2006-08-17,36.60,36.73,34.75,35.15,57614100,33.30
+2006-08-16,34.20,36.23,34.08,34.43,25105600,32.62
+2006-08-15,33.70,34.14,33.56,33.99,16871900,32.20
+2006-08-14,33.25,33.85,33.22,33.29,10179000,31.54
+2006-08-11,32.80,33.08,32.68,33.05,8830000,31.31
+2006-08-10,32.90,33.20,32.65,33.01,10192500,31.27
+2006-08-09,33.26,33.55,32.97,33.06,10007500,31.32
+2006-08-08,33.01,33.45,32.88,32.89,13191500,31.16
+2006-08-07,32.26,33.08,32.14,32.74,10279600,31.02
+2006-08-04,33.00,33.06,32.23,32.44,12200800,30.73
+2006-08-03,32.45,32.89,32.08,32.59,7345500,30.87
+2006-08-02,31.57,32.74,31.55,32.50,13203100,30.79
+2006-08-01,31.57,31.77,31.30,31.67,9722100,30.00
+2006-07-31,31.86,32.09,31.79,31.91,8928500,30.23
+2006-07-28,32.28,32.41,31.92,32.11,10633000,30.42
+2006-07-27,31.76,32.58,31.65,32.19,15697900,30.49
+2006-07-26,30.57,32.19,30.57,31.75,21026200,30.08
+2006-07-25,31.15,31.57,30.90,31.33,13373600,29.68
+2006-07-24,30.48,31.41,30.48,31.07,12886100,29.43
+2006-07-21,31.03,31.10,29.98,30.52,22760200,28.91
+2006-07-20,32.15,32.76,31.77,31.80,10261500,30.12
+2006-07-19,31.15,32.32,30.95,32.25,17805000,30.55
+2006-07-18,30.80,31.28,30.44,30.95,14149900,29.32
+2006-07-17,30.78,31.47,30.62,31.20,10867800,29.56
+2006-07-14,31.00,31.27,30.71,30.76,15754200,29.14
+2006-07-13,31.67,31.79,30.80,31.22,14158200,29.58
+2006-07-12,32.32,32.52,31.56,31.67,12707800,30.00
+2006-07-11,31.80,32.69,31.66,32.54,13867400,30.83
+2006-07-10,32.85,32.95,31.57,31.93,13952900,30.25
+2006-07-07,32.95,33.31,32.74,32.85,15969900,31.12
+2006-07-06,32.59,33.43,32.55,33.10,12672400,31.36
+2006-07-05,32.70,33.24,32.68,32.77,16640300,31.04
+2006-07-03,31.55,32.69,31.50,32.51,9648100,30.80
+2006-06-30,32.09,32.32,31.57,31.68,21392700,30.01
+2006-06-29,31.70,32.05,31.38,32.03,13316200,30.34
+2006-06-28,32.10,32.19,31.04,31.59,15943600,29.93
+2006-06-27,32.52,32.59,31.90,31.94,13039600,30.26
+2006-06-26,32.90,33.20,32.30,32.49,10891700,30.78
+2006-06-23,32.91,33.14,32.62,32.66,10355600,30.94
+2006-06-22,33.62,33.94,32.94,32.97,20091900,31.23
+2006-06-21,32.95,34.04,32.92,33.74,23028500,31.96
+2006-06-20,33.30,33.47,32.63,32.86,15036700,31.13
+2006-06-19,33.06,34.00,33.06,33.57,32283300,31.80
+2006-06-16,31.90,33.25,31.90,33.04,36246900,31.30
+2006-06-15,30.25,31.92,30.20,31.88,24017200,30.20
+2006-06-14,29.88,30.15,29.75,30.14,12625900,28.55
+2006-06-13,29.87,30.18,29.40,29.79,17326100,28.22
+2006-06-12,29.94,30.17,29.69,29.87,13304300,28.30
+2006-06-09,30.00,30.12,29.71,29.94,18449100,28.29
+2006-06-08,30.90,30.91,29.00,30.06,23446300,28.40
+2006-06-07,31.00,31.37,30.91,30.93,12602000,29.22
+2006-06-06,31.80,31.80,30.58,30.90,16469600,29.19
+2006-06-05,32.15,32.42,31.57,31.59,8887400,29.85
+2006-06-02,32.41,32.46,32.02,32.40,9006100,30.61
+2006-06-01,32.13,32.50,31.89,32.43,10414300,30.64
+2006-05-31,31.95,32.43,31.76,32.38,11902500,30.59
+2006-05-30,32.30,32.48,31.91,31.92,7884500,30.16
+2006-05-26,32.23,32.62,32.10,32.54,8025600,30.74
+2006-05-25,32.38,32.54,32.03,32.27,9342200,30.49
+2006-05-24,32.20,32.71,32.02,32.37,12331700,30.58
+2006-05-23,32.57,33.05,32.11,32.11,14783000,30.34
+2006-05-22,31.85,32.53,31.73,32.18,13111700,30.40
+2006-05-19,32.61,32.72,31.29,32.02,19926300,30.25
+2006-05-18,32.35,33.05,32.35,32.48,22216500,30.69
+2006-05-17,32.10,32.72,31.86,32.16,33849300,30.38
+2006-05-16,31.63,31.87,30.50,31.11,19089300,29.39
+2006-05-15,32.12,32.80,31.63,31.63,12094300,29.88
+2006-05-12,32.60,32.69,32.00,32.13,8837800,30.36
+2006-05-11,32.88,32.95,32.14,32.53,9031700,30.73
+2006-05-10,32.94,33.35,32.88,33.08,5753800,31.25
+2006-05-09,33.07,33.41,32.88,33.12,9560900,31.29
+2006-05-08,33.59,33.95,33.35,33.79,7695600,31.92
+2006-05-05,33.47,33.90,33.21,33.87,12223100,32.00
+2006-05-04,32.90,33.40,32.86,33.29,7764700,31.45
+2006-05-03,32.38,33.00,32.38,32.84,6640200,31.03
+2006-05-02,32.75,32.78,32.22,32.32,6591600,30.54
+2006-05-01,32.65,33.00,32.57,32.64,8078800,30.84
+2006-04-28,33.05,33.20,32.25,32.47,7689000,30.68
+2006-04-27,32.70,33.39,32.50,33.26,11368000,31.42
+2006-04-26,33.00,33.00,32.26,32.80,8985900,30.99
+2006-04-25,33.00,33.04,32.35,33.01,8055500,31.19
+2006-04-24,32.84,33.30,32.62,32.90,6600000,31.08
+2006-04-21,33.79,33.98,32.60,32.96,10361200,31.14
+2006-04-20,32.80,33.92,32.62,33.81,11074000,31.94
+2006-04-19,33.50,33.63,32.94,32.99,6506000,31.17
+2006-04-18,32.00,33.65,32.00,33.48,11594200,31.63
+2006-04-17,32.63,32.95,31.95,32.03,7214200,30.26
+2006-04-13,32.43,32.93,32.26,32.62,7041200,30.82
+2006-04-12,32.68,32.82,32.32,32.33,6653300,30.55
+2006-04-11,33.13,33.27,32.50,32.54,11492800,30.74
+2006-04-10,33.28,33.62,33.00,33.10,5733300,31.27
+2006-04-07,34.11,34.17,33.33,33.37,7306900,31.53
+2006-04-06,34.17,34.45,34.02,34.10,6746200,32.22
+2006-04-05,33.60,34.43,33.57,34.36,15072900,32.46
+2006-04-04,33.49,33.75,33.17,33.69,9802600,31.83
+2006-04-03,33.00,33.68,32.89,33.53,10159700,31.68
+2006-03-31,32.58,33.21,32.56,32.90,11804300,31.08
+2006-03-30,32.60,33.24,32.43,32.57,9851000,30.77
+2006-03-29,32.15,33.08,32.10,32.72,9524400,30.91
+2006-03-28,32.95,32.96,32.00,32.07,13968000,30.30
+2006-03-27,32.95,33.27,32.90,33.11,9442200,31.28
+2006-03-24,32.80,33.32,32.76,33.17,8301600,31.34
+2006-03-23,33.12,33.29,32.99,33.00,9501800,31.18
+2006-03-22,32.64,33.50,32.64,33.36,14058900,31.52
+2006-03-21,33.86,34.20,33.51,33.54,9728100,31.69
+2006-03-20,33.95,34.18,33.86,33.96,7426300,32.09
+2006-03-17,34.00,34.20,33.88,34.16,14641500,32.27
+2006-03-16,33.89,34.05,33.79,33.86,13016100,31.99
+2006-03-15,33.35,33.96,33.32,33.89,14100200,32.02
+2006-03-14,33.15,33.57,33.11,33.40,10252900,31.56
+2006-03-13,32.91,33.28,32.75,33.22,6949100,31.39
+2006-03-10,32.76,33.17,32.52,32.99,8042900,31.09
+2006-03-09,32.80,33.09,32.71,32.76,9939100,30.88
+2006-03-08,32.80,33.01,32.65,32.68,10389300,30.80
+2006-03-07,32.72,33.13,32.65,32.96,10509100,31.06
+2006-03-06,33.30,33.54,32.58,32.86,11120600,30.97
+2006-03-03,33.75,33.94,33.26,33.26,13270400,31.35
+2006-03-02,34.00,34.20,33.65,34.19,11826000,32.22
+2006-03-01,33.26,34.06,33.10,34.05,14804600,32.09
+2006-02-28,33.00,33.31,32.42,32.81,13701800,30.92
+2006-02-27,32.35,33.50,32.32,33.41,13258900,31.49
+2006-02-24,32.46,32.46,31.80,32.02,10018100,30.18
+2006-02-23,32.72,32.99,32.25,32.37,10836600,30.51
+2006-02-22,32.20,33.02,31.90,32.94,14996900,31.05
+2006-02-21,33.85,33.97,32.41,32.51,19016900,30.64
+2006-02-17,33.65,34.08,33.54,34.07,16358600,32.11
+2006-02-16,33.04,34.52,32.99,34.02,51250500,32.06
+2006-02-15,32.25,32.53,31.66,31.67,20182900,29.85
+2006-02-14,31.80,32.50,31.65,32.49,15929900,30.62
+2006-02-13,31.20,31.86,31.17,31.74,8941400,29.91
+2006-02-10,31.59,31.60,30.96,31.51,9879600,29.70
+2006-02-09,32.15,32.18,31.42,31.60,10311400,29.78
+2006-02-08,30.58,32.03,30.51,32.01,15229500,30.17
+2006-02-07,30.20,30.63,30.13,30.37,7540300,28.62
+2006-02-06,30.43,30.46,29.84,30.27,10028600,28.53
+2006-02-03,30.62,30.97,30.32,30.56,10405600,28.80
+2006-02-02,31.20,31.42,30.75,30.91,8734000,29.13
+2006-02-01,31.00,31.28,30.77,31.23,9136300,29.43
+2006-01-31,31.15,31.47,30.96,31.18,8516000,29.39
+2006-01-30,31.24,31.47,30.94,31.28,7089800,29.48
+2006-01-27,31.50,31.97,31.06,31.29,11837400,29.49
+2006-01-26,32.14,32.19,31.47,31.60,16131400,29.78
+2006-01-25,31.37,32.27,31.14,32.11,19064100,30.26
+2006-01-24,31.45,31.73,31.32,31.37,14574700,29.57
+2006-01-23,31.69,31.79,31.21,31.34,10671300,29.54
+2006-01-20,32.24,32.48,31.59,31.74,15649100,29.91
+2006-01-19,31.78,32.33,31.61,32.24,18456000,30.39
+2006-01-18,31.20,31.83,31.00,31.67,14352700,29.85
+2006-01-17,31.40,31.70,31.10,31.66,10254300,29.84
+2006-01-13,31.25,31.90,31.25,31.90,15444800,30.07
+2006-01-12,31.10,31.24,30.90,31.02,8668800,29.24
+2006-01-11,31.00,31.38,30.76,31.34,21009700,29.54
+2006-01-10,30.26,30.84,30.15,30.78,13381500,29.01
+2006-01-09,30.01,30.70,30.00,30.62,12449800,28.86
+2006-01-06,29.50,30.29,29.50,30.24,16322700,28.50
+2006-01-05,29.50,29.57,29.23,29.40,11126800,27.71
+2006-01-04,28.78,29.65,28.76,29.61,11604100,27.91
+2006-01-03,29.28,29.28,28.37,28.77,15938700,27.12
+2005-12-30,28.53,28.78,28.35,28.63,6529000,26.98
+2005-12-29,28.70,28.93,28.70,28.74,8113200,27.09
+2005-12-28,28.69,28.90,28.68,28.80,6707900,27.14
+2005-12-27,28.88,29.00,28.74,28.74,7371200,27.09
+2005-12-23,28.76,29.04,28.60,28.77,8163900,27.12
+2005-12-22,28.90,29.19,28.71,28.90,12266500,27.24
+2005-12-21,28.85,29.15,28.67,28.77,12237300,27.12
+2005-12-20,28.80,28.90,28.72,28.85,16161400,27.19
+2005-12-19,28.81,29.17,28.75,28.87,16577400,27.21
+2005-12-16,29.27,29.40,28.92,28.92,13832300,27.26
+2005-12-15,29.67,29.80,29.20,29.20,8830100,27.52
+2005-12-14,29.08,29.72,28.90,29.61,16087400,27.91
+2005-12-13,29.65,29.70,28.67,29.07,17400300,27.40
+2005-12-12,30.00,30.12,29.72,29.97,10127700,28.25
+2005-12-09,29.22,30.00,29.22,29.92,9133900,28.12
+2005-12-08,29.50,29.72,29.09,29.23,8236700,27.48
+2005-12-07,29.51,29.90,29.38,29.52,10936600,27.75
+2005-12-06,29.93,30.25,29.57,29.62,20383100,27.84
+2005-12-05,29.19,29.84,29.00,29.79,16262000,28.00
+2005-12-02,29.51,29.62,29.11,29.23,14717100,27.48
+2005-12-01,29.52,29.90,29.52,29.56,19714600,27.79
+2005-11-30,30.00,30.13,29.60,29.67,15197300,27.89
+2005-11-29,29.97,30.08,29.82,29.96,10930000,28.16
+2005-11-28,29.65,29.98,29.51,29.96,12032500,28.16
+2005-11-25,29.38,29.83,29.17,29.73,4150700,27.95
+2005-11-23,29.11,29.64,29.11,29.38,9214300,27.62
+2005-11-22,28.86,29.78,28.80,29.35,13741900,27.59
+2005-11-21,29.30,29.47,29.12,29.28,9766400,27.52
+2005-11-18,30.11,30.17,29.01,29.40,41322700,27.64
+2005-11-17,28.50,29.30,28.48,29.00,21271200,27.26
+2005-11-16,28.15,28.57,27.98,28.27,13242900,26.57
+2005-11-15,27.90,28.70,27.90,28.12,13130600,26.43
+2005-11-14,28.14,28.27,27.68,28.20,12515700,26.51
+2005-11-11,28.24,28.75,28.24,28.52,10434100,26.81
+2005-11-10,28.13,28.41,27.73,28.27,9814600,26.57
+2005-11-09,28.40,28.63,28.21,28.23,7217900,26.54
+2005-11-08,28.29,28.74,28.22,28.54,8282900,26.83
+2005-11-07,28.51,28.84,28.42,28.73,8574400,27.01
+2005-11-04,28.75,28.75,28.20,28.53,8860100,26.82
+2005-11-03,28.79,29.04,28.56,28.74,10204400,27.01
+2005-11-02,28.25,29.09,28.00,28.79,13722700,27.06
+2005-11-01,27.81,28.55,27.81,28.28,18336200,26.58
+2005-10-31,27.96,28.20,27.82,28.04,13177800,26.36
+2005-10-28,27.05,28.09,26.81,27.96,13241400,26.28
+2005-10-27,26.82,26.99,26.50,26.80,11834600,25.19
+2005-10-26,25.53,27.69,25.53,26.96,15419300,25.34
+2005-10-25,27.80,28.19,27.40,27.48,9845700,25.83
+2005-10-24,27.65,28.29,27.50,28.25,8452000,26.55
+2005-10-21,27.55,27.94,27.35,27.57,8586300,25.92
+2005-10-20,27.67,28.21,27.27,27.42,9009500,25.77
+2005-10-19,27.40,27.67,27.04,27.64,9396900,25.98
+2005-10-18,27.30,27.92,27.23,27.73,8686500,26.07
+2005-10-17,27.55,27.85,27.26,27.38,6053300,25.74
+2005-10-14,27.24,27.59,26.90,27.54,7920000,25.89
+2005-10-13,26.70,27.41,26.60,27.24,11990000,25.61
+2005-10-12,26.95,27.50,26.83,27.30,15743800,25.66
+2005-10-11,26.67,27.32,26.67,27.24,10762400,25.61
+2005-10-10,27.27,27.37,26.64,26.67,11559700,25.07
+2005-10-07,26.80,27.15,26.63,27.10,13352200,25.47
+2005-10-06,27.54,27.68,26.69,26.89,15967900,25.28
+2005-10-05,28.55,28.55,27.45,27.47,15872200,25.82
+2005-10-04,28.20,29.04,28.15,28.55,22349900,26.84
+2005-10-03,29.20,29.33,28.69,28.90,12342300,27.17
+2005-09-30,29.13,29.44,28.66,29.20,12739600,27.45
+2005-09-29,28.35,29.15,28.16,28.94,11088600,27.20
+2005-09-28,28.55,28.79,28.20,28.52,8935000,26.81
+2005-09-27,28.93,28.93,28.33,28.37,11042600,26.67
+2005-09-26,28.73,29.10,28.65,28.94,14812700,27.20
+2005-09-23,27.90,28.61,27.46,28.47,11518800,26.76
+2005-09-22,28.09,28.33,27.63,28.01,11995900,26.33
+2005-09-21,28.00,28.36,27.63,28.09,11223000,26.40
+2005-09-20,28.88,29.51,28.18,28.28,17865200,26.58
+2005-09-19,28.36,28.90,28.29,28.88,14311500,27.15
+2005-09-16,27.99,28.35,27.88,28.34,17336800,26.64
+2005-09-15,27.45,27.87,27.41,27.87,9685600,26.20
+2005-09-14,27.46,27.77,27.42,27.50,7670200,25.85
+2005-09-13,27.70,27.74,27.46,27.53,7998200,25.88
+2005-09-12,27.80,27.82,27.66,27.74,7102800,26.07
+2005-09-09,27.85,27.98,27.68,27.81,15923300,26.07
+2005-09-08,27.60,27.87,27.50,27.85,17034000,26.10
+2005-09-07,27.50,27.67,27.43,27.46,12238600,25.74
+2005-09-06,27.65,27.85,27.22,27.25,18686300,25.54
+2005-09-02,27.75,27.92,27.60,27.60,8888900,25.87
+2005-09-01,27.65,27.90,27.37,27.90,11182800,26.15
+2005-08-31,26.95,27.88,26.95,27.76,20179000,26.02
+2005-08-30,26.72,27.17,26.66,27.10,13934500,25.40
+2005-08-29,26.90,26.98,26.50,26.69,12351100,25.02
+2005-08-26,27.00,27.25,26.74,27.01,14046100,25.32
+2005-08-25,26.48,27.04,26.41,26.90,13630800,25.21
+2005-08-24,26.90,27.09,26.63,26.72,16632100,25.04
+2005-08-23,26.60,26.73,26.50,26.71,12607700,25.03
+2005-08-22,26.49,26.83,26.38,26.53,13219200,24.87
+2005-08-19,26.66,26.68,26.40,26.49,10946700,24.83
+2005-08-18,26.45,26.79,26.40,26.65,23430400,24.98
+2005-08-17,25.69,27.24,25.69,26.82,62232100,25.14
+2005-08-16,24.25,25.25,23.66,23.70,13054300,22.21
+2005-08-15,24.01,24.29,23.89,24.09,7627200,22.58
+2005-08-12,23.70,24.24,23.68,24.03,10528300,22.52
+2005-08-11,24.00,24.44,23.94,24.18,8800600,22.66
+2005-08-10,24.59,24.70,24.09,24.14,6760200,22.63
+2005-08-09,24.70,24.80,24.44,24.55,6924500,23.01
+2005-08-08,24.75,24.92,24.50,24.61,5136500,23.07
+2005-08-05,24.39,24.80,24.28,24.68,9078800,23.13
+2005-08-04,24.62,24.93,24.36,24.46,8511800,22.93
+2005-08-03,24.20,24.66,24.15,24.61,8006200,23.07
+2005-08-02,24.50,24.60,24.22,24.32,6797800,22.79
+2005-08-01,24.63,24.68,24.40,24.50,7474000,22.96
+2005-07-29,24.39,24.77,24.32,24.62,9201100,23.08
+2005-07-28,24.60,24.66,24.36,24.49,7582100,22.95
+2005-07-27,24.32,24.87,24.19,24.78,9741500,23.23
+2005-07-26,24.25,24.48,24.03,24.36,7308000,22.83
+2005-07-25,24.07,24.50,24.06,24.30,6288100,22.78
+2005-07-22,24.25,24.35,23.96,24.18,8775700,22.66
+2005-07-21,24.60,24.70,24.25,24.29,9255600,22.77
+2005-07-20,24.35,24.94,24.22,24.73,13406700,23.18
+2005-07-19,24.93,25.03,24.40,24.52,17678200,22.98
+2005-07-18,24.94,25.07,24.79,24.92,15197700,23.36
+2005-07-15,24.63,24.99,24.63,24.94,17704500,23.38
+2005-07-14,24.68,24.73,24.51,24.62,14920100,23.08
+2005-07-13,24.05,24.58,24.04,24.42,12345700,22.89
+2005-07-12,24.15,24.25,24.00,24.11,9652000,22.60
+2005-07-11,24.35,24.44,24.09,24.13,10041000,22.62
+2005-07-08,23.90,24.31,23.90,24.28,11775600,22.76
+2005-07-07,23.60,24.17,23.50,24.15,14353000,22.64
+2005-07-06,23.80,24.43,23.71,23.96,10915500,22.46
+2005-07-05,23.10,23.80,23.05,23.71,10916100,22.22
+2005-07-01,23.85,23.88,23.46,23.48,8090700,22.01
+2005-06-30,23.82,24.08,23.50,23.51,11154200,22.04
+2005-06-29,23.75,24.20,23.69,24.07,7738400,22.56
+2005-06-28,23.65,23.80,23.45,23.66,7189900,22.18
+2005-06-27,23.70,23.75,23.33,23.51,7121500,22.04
+2005-06-24,24.25,24.26,23.64,23.80,10088600,22.31
+2005-06-23,24.45,24.58,24.17,24.39,11787100,22.86
+2005-06-22,24.58,24.70,24.42,24.50,12461800,22.96
+2005-06-21,23.84,24.70,23.73,24.61,17525800,23.07
+2005-06-20,23.73,23.93,23.60,23.85,8424400,22.35
+2005-06-17,24.08,24.15,23.81,23.91,13803900,22.41
+2005-06-16,23.70,24.00,23.68,23.90,11626600,22.40
+2005-06-15,23.75,24.01,23.34,23.88,10830100,22.38
+2005-06-14,23.78,23.88,23.65,23.85,10038300,22.35
+2005-06-13,23.30,23.90,23.25,23.89,19110200,22.39
+2005-06-10,22.98,23.50,22.85,23.50,13313200,21.95
+2005-06-09,22.39,22.94,22.38,22.76,8128200,21.26
+2005-06-08,22.60,22.64,22.39,22.43,5935700,20.95
+2005-06-07,22.53,22.78,22.50,22.51,5322100,21.03
+2005-06-06,22.73,22.95,22.50,22.58,5725200,21.09
+2005-06-03,22.55,22.77,22.51,22.72,6854000,21.22
+2005-06-02,22.53,22.71,22.45,22.68,6950600,21.19
+2005-06-01,22.45,22.79,22.45,22.68,8267300,21.19
+2005-05-31,22.55,22.62,22.46,22.51,11148000,21.03
+2005-05-27,22.80,22.94,22.70,22.77,5571500,21.27
+2005-05-26,22.82,23.25,22.77,23.00,12192000,21.48
+2005-05-25,22.51,22.83,22.47,22.82,8711100,21.32
+2005-05-24,22.42,22.73,22.35,22.72,7181800,21.22
+2005-05-23,22.41,22.73,22.41,22.55,10640800,21.06
+2005-05-20,22.50,22.75,22.44,22.50,10414700,21.02
+2005-05-19,22.35,22.55,22.23,22.51,12783100,21.03
+2005-05-18,22.09,22.81,21.85,22.55,34237400,21.06
+2005-05-17,20.78,21.55,20.75,21.55,16062400,20.13
+2005-05-16,20.56,21.05,20.43,21.01,9481400,19.63
+2005-05-13,20.26,20.75,20.12,20.62,12856600,19.26
+2005-05-12,20.45,20.54,20.15,20.15,9567200,18.82
+2005-05-11,20.48,20.56,20.23,20.56,8637900,19.20
+2005-05-10,20.50,20.59,20.30,20.45,9226400,19.10
+2005-05-09,20.45,20.80,20.43,20.74,9060700,19.37
+2005-05-06,20.95,21.09,20.82,20.98,6523100,19.60
+2005-05-05,20.98,21.07,20.69,20.93,6797600,19.55
+2005-05-04,21.00,21.15,20.77,21.03,8677300,19.64
+2005-05-03,20.97,21.27,20.81,21.00,9014600,19.62
+2005-05-02,20.57,21.00,20.55,20.97,12426400,19.59
+2005-04-29,20.30,20.57,20.24,20.47,11835100,19.12
+2005-04-28,19.95,20.44,19.81,20.30,14575700,18.96
+2005-04-27,20.25,20.28,19.94,20.17,17795000,18.84
+2005-04-26,20.65,20.65,20.25,20.47,16138300,19.12
+2005-04-25,21.00,21.12,20.91,21.10,6173700,19.71
+2005-04-22,20.95,21.09,20.65,20.78,10138700,19.41
+2005-04-21,20.70,21.23,20.65,21.08,10403900,19.69
+2005-04-20,20.55,20.77,20.53,20.59,8482000,19.23
+2005-04-19,20.44,20.76,20.44,20.65,8704900,19.29
+2005-04-18,20.65,20.78,20.19,20.44,16537800,19.09
+2005-04-15,21.50,21.51,20.76,20.84,20200800,19.47
+2005-04-14,21.87,21.87,21.66,21.75,14129800,20.32
+2005-04-13,21.55,22.06,21.54,21.95,12610700,20.50
+2005-04-12,21.45,21.80,21.36,21.71,7063100,20.28
+2005-04-11,21.65,21.81,21.48,21.57,7131900,20.15
+2005-04-08,21.75,21.89,21.61,21.64,6779400,20.21
+2005-04-07,21.77,21.94,21.56,21.80,7402000,20.36
+2005-04-06,21.69,21.97,21.56,21.77,10247500,20.33
+2005-04-05,21.85,22.11,21.55,21.56,12585300,20.14
+2005-04-04,21.71,21.92,21.55,21.91,15547400,20.47
+2005-04-01,21.95,22.04,21.42,21.71,16363800,20.28
+2005-03-31,21.95,22.04,21.79,21.94,20350700,20.49
+2005-03-30,21.50,22.14,21.28,22.00,44768200,20.55
+2005-03-29,19.79,21.85,19.76,21.78,45124800,20.34
+2005-03-28,19.82,19.97,19.60,19.79,7698400,18.49
+2005-03-24,19.73,20.01,19.68,19.81,6416800,18.50
+2005-03-23,19.75,19.90,19.57,19.76,12724000,18.46
+2005-03-22,20.15,20.29,19.94,20.01,9827900,18.69
+2005-03-21,20.05,20.28,20.03,20.15,9927900,18.82
+2005-03-18,20.38,20.39,20.07,20.10,19587900,18.78
+2005-03-17,20.15,20.50,20.12,20.38,9805200,19.04
+2005-03-16,20.00,20.26,19.90,20.22,11579300,18.89
+2005-03-15,20.22,20.33,19.91,20.14,8641200,18.81
+2005-03-14,20.05,20.29,19.99,20.20,9050200,18.87
+2005-03-11,20.52,20.65,19.85,19.94,14298600,18.55
+2005-03-10,20.59,20.65,20.28,20.59,6963700,19.16
+2005-03-09,20.80,21.04,20.49,20.64,9912700,19.20
+2005-03-08,20.78,20.96,20.74,20.92,8142400,19.46
+2005-03-07,20.51,21.02,20.50,20.87,13645200,19.42
+2005-03-04,20.90,20.94,20.54,20.56,11168700,19.13
+2005-03-03,20.66,20.90,20.55,20.81,7774400,19.36
+2005-03-02,20.40,20.84,20.32,20.70,7145100,19.26
+2005-03-01,20.75,20.80,20.35,20.72,8843300,19.28
+2005-02-28,20.45,20.88,20.45,20.80,9040100,19.35
+2005-02-25,20.27,20.74,20.26,20.66,7105100,19.22
+2005-02-24,20.15,20.56,19.90,20.44,11902300,19.02
+2005-02-23,20.56,20.60,20.24,20.36,10011900,18.94
+2005-02-22,20.75,21.11,20.57,20.57,9760000,19.14
+2005-02-18,20.87,21.21,20.76,21.00,9489800,19.54
+2005-02-17,21.17,21.48,20.80,20.86,22993200,19.41
+2005-02-16,20.90,21.25,20.83,21.06,17307400,19.59
+2005-02-15,20.68,21.16,20.65,21.12,16193400,19.65
+2005-02-14,20.95,21.10,20.55,20.77,18809400,19.32
+2005-02-11,21.25,21.50,21.20,21.30,17207600,19.82
+2005-02-10,21.20,21.54,21.04,21.48,26115800,19.98
+2005-02-09,22.10,22.26,21.02,21.53,102178000,20.03
+2005-02-08,20.32,20.44,20.12,20.14,8151100,18.74
+2005-02-07,20.45,20.52,20.30,20.37,5569700,18.95
+2005-02-04,19.82,20.51,19.81,20.45,9285700,19.03
+2005-02-03,19.75,20.30,19.70,19.90,9501900,18.51
+2005-02-02,19.79,19.83,19.56,19.57,7859200,18.21
+2005-02-01,19.70,20.14,19.67,19.82,9232800,18.44
+2005-01-31,19.42,19.77,19.41,19.59,9489300,18.23
+2005-01-28,19.40,19.48,18.89,19.34,18252400,17.99
+2005-01-27,19.58,19.71,19.27,19.49,10714500,18.13
+2005-01-26,19.69,19.81,19.49,19.59,12020100,18.23
+2005-01-25,19.95,19.98,19.63,19.66,11449100,18.29
+2005-01-24,19.95,20.19,19.83,19.89,11310300,18.50
+2005-01-21,19.93,20.20,19.93,19.99,11021800,18.60
+2005-01-20,19.92,20.31,19.91,20.02,9082000,18.63
+2005-01-19,20.43,20.49,20.25,20.28,8441000,18.87
+2005-01-18,20.03,20.57,19.97,20.43,14467700,19.01
+2005-01-14,19.93,20.13,19.79,20.07,9590500,18.67
+2005-01-13,20.06,20.29,19.91,19.95,9899700,18.56
+2005-01-12,20.05,20.15,19.63,20.04,12640100,18.64
+2005-01-11,20.30,20.31,19.50,20.05,20966400,18.65
+2005-01-10,20.69,20.86,20.59,20.81,8329900,19.36
+2005-01-07,20.95,21.00,20.77,20.84,13728800,19.39
+2005-01-06,21.04,21.16,20.82,20.96,9029800,19.50
+2005-01-05,20.85,21.15,20.81,21.00,11384100,19.54
+2005-01-04,21.05,21.16,20.58,20.91,9286300,19.45
+2005-01-03,21.12,21.25,20.99,21.05,8260100,19.58
+2004-12-31,21.13,21.20,20.93,20.97,5395800,19.51
+2004-12-30,21.14,21.22,21.10,21.13,4098400,19.66
+2004-12-29,21.09,21.26,21.04,21.20,5541600,19.72
+2004-12-28,21.04,21.25,20.93,21.23,5523400,19.75
+2004-12-27,20.91,21.21,20.81,21.09,6245000,19.62
+2004-12-23,21.12,21.22,21.00,21.06,4283600,19.59
+2004-12-22,21.17,21.24,21.00,21.21,6767100,19.73
+2004-12-21,20.98,21.24,20.97,21.21,8784600,19.73
+2004-12-20,20.96,21.17,20.91,20.98,7370700,19.52
+2004-12-17,21.05,21.09,20.78,20.96,15680300,19.50
+2004-12-16,20.56,21.06,20.53,21.05,12664500,19.58
+2004-12-15,20.53,20.73,20.50,20.71,11045600,19.27
+2004-12-14,20.75,20.80,20.55,20.60,7709200,19.16
+2004-12-13,20.88,20.93,20.34,20.70,7354500,19.26
+2004-12-10,20.92,21.03,20.50,20.81,7881900,19.29
+2004-12-09,21.20,21.20,20.42,20.87,11588600,19.34
+2004-12-08,21.16,21.20,20.94,21.02,10665000,19.48
+2004-12-07,21.20,21.58,21.03,21.08,12682200,19.54
+2004-12-06,20.84,21.46,20.76,21.33,12488600,19.77
+2004-12-03,20.76,21.01,20.72,20.99,13804100,19.45
+2004-12-02,20.40,20.70,20.38,20.57,7807900,19.06
+2004-12-01,20.09,20.53,20.00,20.52,9824600,19.02
+2004-11-30,19.98,20.07,19.88,20.00,7812400,18.54
+2004-11-29,20.12,20.25,19.89,20.10,8147700,18.63
+2004-11-26,20.07,20.17,20.07,20.17,2385500,18.69
+2004-11-24,20.13,20.25,20.03,20.14,5822200,18.66
+2004-11-23,20.11,20.25,19.99,20.16,8157600,18.68
+2004-11-22,20.01,20.23,19.95,20.20,10026800,18.72
+2004-11-19,20.25,20.34,20.08,20.08,10304500,18.61
+2004-11-18,20.19,20.37,20.07,20.26,12362500,18.78
+2004-11-17,21.26,21.32,20.02,20.20,39020100,18.72
+2004-11-16,19.35,19.80,19.18,19.68,16731000,18.24
+2004-11-15,19.30,19.50,19.25,19.42,12674600,18.00
+2004-11-12,19.26,19.45,19.00,19.34,15073900,17.92
+2004-11-11,18.91,19.49,18.85,19.25,12155900,17.84
+2004-11-10,19.52,19.58,18.93,18.97,16075200,17.58
+2004-11-09,19.86,20.00,19.70,19.70,9360600,18.26
+2004-11-08,19.60,19.91,19.60,19.81,8066600,18.36
+2004-11-05,19.77,19.96,19.62,19.69,10446000,18.25
+2004-11-04,19.00,19.59,18.95,19.53,9181700,18.10
+2004-11-03,19.38,19.48,18.96,19.00,10331100,17.61
+2004-11-02,18.77,19.31,18.56,19.00,9606600,17.61
+2004-11-01,18.57,18.91,18.50,18.76,8629100,17.39
+2004-10-29,18.31,18.68,18.31,18.66,10455800,17.29
+2004-10-28,18.30,18.56,18.28,18.49,7964600,17.14
+2004-10-27,17.90,18.56,17.87,18.45,11682100,17.10
+2004-10-26,18.00,18.09,17.59,17.86,13004400,16.55
+2004-10-25,17.70,18.04,17.68,17.91,7130900,16.60
+2004-10-22,18.23,18.36,17.93,17.94,8060500,16.63
+2004-10-21,18.19,18.49,18.13,18.36,7522300,17.02
+2004-10-20,18.10,18.26,17.97,18.23,9715300,16.89
+2004-10-19,18.31,18.49,18.20,18.24,10077100,16.90
+2004-10-18,18.20,18.33,18.05,18.25,12025600,16.91
+2004-10-15,18.38,18.53,18.20,18.21,10000900,16.88
+2004-10-14,18.41,18.75,18.21,18.38,11831500,17.03
+2004-10-13,18.75,18.99,18.65,18.90,11278200,17.52
+2004-10-12,18.45,18.69,18.20,18.53,8481900,17.17
+2004-10-11,18.48,18.73,18.38,18.64,5128000,17.27
+2004-10-08,18.93,19.00,18.38,18.56,8866700,17.20
+2004-10-07,19.00,19.15,18.87,19.03,7998200,17.64
+2004-10-06,18.90,19.19,18.84,19.18,6828700,17.78
+2004-10-05,18.68,19.01,18.63,18.98,10819000,17.59
+2004-10-04,19.12,19.45,19.01,19.06,9759900,17.66
+2004-10-01,18.86,19.32,18.86,19.12,8558300,17.72
+2004-09-30,18.52,19.00,18.50,18.75,10970200,17.38
+2004-09-29,18.24,18.52,18.11,18.52,8518500,17.16
+2004-09-28,18.36,18.46,18.08,18.24,9109500,16.90
+2004-09-27,18.35,18.59,18.25,18.40,9973100,17.05
+2004-09-24,18.84,18.93,18.53,18.58,11529900,17.22
+2004-09-23,18.64,18.98,18.64,18.84,9049900,17.46
+2004-09-22,18.62,18.79,18.60,18.62,9622500,17.26
+2004-09-21,18.55,18.77,18.53,18.70,8953600,17.33
+2004-09-20,18.14,18.69,18.14,18.41,10927100,17.06
+2004-09-17,18.26,18.30,18.05,18.11,12369600,16.78
+2004-09-16,18.21,18.36,18.20,18.22,6752100,16.89
+2004-09-15,18.41,18.44,18.12,18.28,9767900,16.94
+2004-09-14,18.46,18.55,18.40,18.40,10000300,17.05
+2004-09-13,18.36,18.74,18.31,18.61,9344200,17.25
+2004-09-10,18.12,18.46,18.12,18.29,7339900,16.88
+2004-09-09,17.93,18.34,17.90,18.12,9438500,16.72
+2004-09-08,17.81,18.03,17.81,17.94,10588300,16.55
+2004-09-07,17.80,18.01,17.80,17.99,8364600,16.60
+2004-09-03,17.75,17.80,17.58,17.70,12683700,16.33
+2004-09-02,17.87,18.04,17.80,18.02,6104800,16.63
+2004-09-01,17.85,17.97,17.75,17.92,8108700,16.53
+2004-08-31,17.87,17.94,17.66,17.89,7149800,16.51
+2004-08-30,18.12,18.26,17.89,17.92,8621700,16.53
+2004-08-27,18.19,18.34,18.19,18.26,6187300,16.85
+2004-08-26,18.07,18.30,18.07,18.19,7150800,16.78
+2004-08-25,17.74,18.22,17.70,18.10,11086800,16.70
+2004-08-24,17.88,18.04,17.56,17.68,12302000,16.31
+2004-08-23,17.70,18.18,17.70,17.88,9644100,16.50
+2004-08-20,17.71,18.15,17.70,18.11,13692100,16.71
+2004-08-19,17.51,17.89,17.50,17.71,13299200,16.34
+2004-08-18,16.73,17.81,16.73,17.53,17151600,16.18
+2004-08-17,16.90,17.05,16.81,16.90,14071800,15.59
+2004-08-16,16.53,16.91,16.51,16.90,18424200,15.59
+2004-08-13,16.93,16.94,16.38,16.50,27323900,15.22
+2004-08-12,17.11,17.11,16.08,16.95,80982900,15.64
+2004-08-11,19.94,19.94,19.14,19.52,10871900,18.01
+2004-08-10,20.04,20.20,19.82,19.95,6679200,18.41
+2004-08-09,19.81,20.10,19.80,19.88,5999400,18.34
+2004-08-06,20.27,20.27,19.77,19.90,9074600,18.36
+2004-08-05,20.51,20.67,20.40,20.50,9344800,18.92
+2004-08-04,20.10,20.55,20.09,20.44,6987500,18.86
+2004-08-03,20.29,20.33,20.16,20.25,7427600,18.68
+2004-08-02,19.75,20.38,19.75,20.37,7160900,18.80
+2004-07-30,20.22,20.36,20.00,20.15,7009300,18.59
+2004-07-29,20.18,20.41,20.10,20.21,6991500,18.65
+2004-07-28,19.76,19.99,19.52,19.93,6464300,18.39
+2004-07-27,19.72,20.11,19.64,20.00,7338300,18.45
+2004-07-26,19.59,19.80,19.44,19.73,7378200,18.20
+2004-07-23,19.97,19.97,19.53,19.58,6455400,18.07
+2004-07-22,19.51,20.00,19.51,19.96,7300900,18.42
+2004-07-21,20.23,20.23,19.67,19.69,7514400,18.17
+2004-07-20,19.68,20.25,19.65,20.00,8391000,18.45
+2004-07-19,19.50,19.91,19.47,19.75,7901200,18.22
+2004-07-16,19.72,19.96,19.58,19.64,8209900,18.12
+2004-07-15,19.86,20.01,19.53,19.65,11018600,18.13
+2004-07-14,19.95,20.05,19.77,19.90,11484500,18.36
+2004-07-13,20.21,20.49,20.17,20.25,6358400,18.68
+2004-07-12,20.00,20.18,19.95,20.11,7355000,18.56
+2004-07-09,20.05,20.25,20.02,20.13,7744200,18.57
+2004-07-08,20.10,20.30,19.92,19.99,7072600,18.44
+2004-07-07,20.01,20.58,20.00,20.26,8732700,18.69
+2004-07-06,20.20,20.25,19.92,20.04,9675300,18.49
+2004-07-02,20.58,20.60,20.22,20.41,6020700,18.83
+2004-07-01,20.85,20.86,20.35,20.58,11002200,18.99
+2004-06-30,20.95,21.20,20.94,21.10,8442600,19.47
+2004-06-29,20.92,21.15,20.90,21.10,8087400,19.47
+2004-06-28,20.88,21.25,20.88,20.98,11124800,19.36
+2004-06-25,20.96,21.12,20.72,20.81,11010500,19.20
+2004-06-24,21.09,21.28,20.96,21.02,10650300,19.40
+2004-06-23,20.84,21.27,20.68,21.13,11135600,19.50
+2004-06-22,20.75,20.97,20.74,20.89,9347100,19.28
+2004-06-21,20.84,21.04,20.78,20.79,9715900,19.18
+2004-06-18,21.00,21.04,20.71,20.92,9704200,19.30
+2004-06-17,21.30,21.39,20.86,21.09,9266000,19.46
+2004-06-16,21.62,21.62,21.42,21.50,7605500,19.84
+2004-06-15,21.69,22.00,21.53,21.70,7165400,20.02
+2004-06-14,21.40,21.75,21.40,21.59,8914900,19.92
+2004-06-10,21.92,21.95,21.51,21.75,8363800,20.00
+2004-06-09,22.00,22.18,21.82,21.92,14524200,20.15
+2004-06-08,21.50,22.00,21.49,22.00,10675300,20.22
+2004-06-07,21.47,21.69,21.41,21.66,8134100,19.91
+2004-06-04,21.17,21.42,21.16,21.26,8739200,19.54
+2004-06-03,21.13,21.28,21.05,21.12,6598900,19.42
+2004-06-02,21.22,21.35,21.08,21.31,6715700,19.59
+2004-06-01,21.24,21.30,21.06,21.17,10002700,19.46
+2004-05-28,21.35,21.40,21.08,21.24,9846600,19.53
+2004-05-27,21.47,21.50,21.05,21.14,7808400,19.43
+2004-05-26,21.00,21.32,20.95,21.25,7037500,19.54
+2004-05-25,20.78,21.07,20.59,21.02,8139500,19.32
+2004-05-24,20.90,20.99,20.52,20.74,9891200,19.07
+2004-05-21,20.89,20.99,20.58,20.82,8820100,19.14
+2004-05-20,20.68,20.92,20.60,20.73,10294500,19.06
+2004-05-19,21.20,21.34,20.55,20.55,32881500,18.89
+2004-05-18,19.69,19.98,19.60,19.83,9761400,18.23
+2004-05-17,19.28,19.70,19.21,19.50,8788900,17.93
+2004-05-14,19.99,20.02,19.50,19.61,15206300,18.03
+2004-05-13,19.92,20.45,19.86,20.03,10827400,18.41
+2004-05-12,19.85,20.18,19.75,20.11,11019600,18.49
+2004-05-11,20.05,20.22,19.90,20.11,11245000,18.49
+2004-05-10,19.85,19.94,19.55,19.92,14130500,18.31
+2004-05-07,19.80,20.24,19.76,20.00,16597900,18.39
+2004-05-06,19.79,19.99,19.75,19.78,13262200,18.18
+2004-05-05,20.00,20.34,19.90,20.00,12525000,18.39
+2004-05-04,19.86,20.08,19.80,19.88,15868700,18.28
+2004-05-03,19.95,20.05,19.62,19.65,13504200,18.06
+2004-04-30,20.17,20.26,19.68,19.70,13247100,18.11
+2004-04-29,20.84,20.94,20.00,20.24,13730300,18.61
+2004-04-28,21.05,21.13,20.66,20.70,12250300,19.03
+2004-04-27,21.60,21.70,21.22,21.26,10163600,19.54
+2004-04-26,21.67,21.78,21.38,21.67,8824800,19.92
+2004-04-23,21.85,22.00,21.22,21.67,11570000,19.92
+2004-04-22,21.30,21.97,21.18,21.81,11486700,20.05
+2004-04-21,21.08,21.39,20.77,21.32,13830800,19.60
+2004-04-20,21.70,21.79,21.15,21.16,10725200,19.45
+2004-04-19,21.83,21.90,21.52,21.72,8464000,19.97
+2004-04-16,21.89,22.00,21.45,22.00,12794900,20.22
+2004-04-15,22.05,22.13,21.66,21.89,10261100,20.12
+2004-04-14,22.02,22.20,21.94,21.99,10445900,20.22
+2004-04-13,22.63,22.65,22.16,22.25,13024000,20.45
+2004-04-12,22.87,23.00,22.52,22.63,8347900,20.80
+2004-04-08,23.34,23.40,22.79,22.87,8739800,21.02
+2004-04-07,23.15,23.29,22.59,23.12,13091600,21.25
+2004-04-06,23.50,23.62,23.23,23.35,7700000,21.47
+2004-04-05,23.16,23.75,23.16,23.64,9938700,21.73
+2004-04-02,23.25,23.40,22.95,23.08,12602200,21.22
+2004-04-01,22.95,23.15,22.86,22.93,10462900,21.08
+2004-03-31,23.10,23.11,22.81,22.84,17650300,21.00
+2004-03-30,23.17,23.17,22.76,23.13,14667200,21.26
+2004-03-29,22.95,23.44,22.93,23.17,13980400,21.30
+2004-03-26,22.22,22.52,22.10,22.36,7588500,20.56
+2004-03-25,21.90,22.53,21.87,22.35,9304600,20.55
+2004-03-24,21.43,21.90,21.32,21.62,8181700,19.88
+2004-03-23,21.45,21.77,21.39,21.39,9243500,19.66
+2004-03-22,21.22,21.44,21.06,21.38,11571300,19.65
+2004-03-19,22.08,22.22,21.57,21.63,10427200,19.88
+2004-03-18,21.92,22.21,21.82,22.07,9388000,20.29
+2004-03-17,21.80,22.20,21.79,22.12,11495100,20.34
+2004-03-16,21.83,21.95,21.45,21.79,10118700,20.03
+2004-03-15,22.26,22.26,21.60,21.71,11315600,19.96
+2004-03-12,22.40,22.50,22.13,22.36,9580100,20.48
+2004-03-11,22.10,22.64,22.01,22.02,13338200,20.17
+2004-03-10,22.16,22.58,22.10,22.31,10889400,20.44
+2004-03-09,22.74,22.74,22.20,22.34,12055600,20.46
+2004-03-08,22.75,22.97,22.64,22.66,9255300,20.76
+2004-03-05,22.63,22.90,22.45,22.74,9655900,20.83
+2004-03-04,22.90,22.96,22.70,22.83,7147000,20.91
+2004-03-03,22.81,22.99,22.57,22.97,7842500,21.04
+2004-03-02,23.20,23.20,22.82,22.85,9561400,20.93
+2004-03-01,22.90,23.06,22.62,23.00,9164900,21.07
+2004-02-27,23.31,23.39,22.55,22.71,12711400,20.80
+2004-02-26,22.75,23.38,22.68,23.22,11119600,21.27
+2004-02-25,22.70,22.88,22.54,22.75,12878600,20.84
+2004-02-24,22.75,22.79,22.26,22.50,18729800,20.61
+2004-02-23,23.35,23.35,22.69,22.91,12199000,20.99
+2004-02-20,23.70,23.86,22.95,23.13,21672300,21.19
+2004-02-19,23.87,24.29,23.81,23.86,20375700,21.86
+2004-02-18,23.64,23.72,23.45,23.51,10549500,21.54
+2004-02-17,23.35,23.58,23.22,23.39,9885700,21.43
+2004-02-13,23.35,23.40,23.00,23.01,15669800,21.08
+2004-02-12,24.00,24.00,22.91,22.91,28425100,20.99
+2004-02-11,24.43,25.00,23.69,23.84,22761200,21.84
+2004-02-10,23.75,24.20,23.75,24.12,8722400,22.09
+2004-02-09,23.90,24.10,23.64,23.76,8021400,21.76
+2004-02-06,23.26,23.79,23.26,23.78,10545800,21.78
+2004-02-05,23.19,23.45,22.94,23.31,8974700,21.35
+2004-02-04,23.61,23.64,23.06,23.19,14825800,21.24
+2004-02-03,24.10,24.10,23.80,23.91,9499600,21.90
+2004-02-02,23.91,24.51,23.62,24.10,12452400,22.08
+2004-01-30,24.05,24.15,23.71,23.79,13466400,21.79
+2004-01-29,24.65,24.74,23.85,24.28,20248900,22.24
+2004-01-28,25.66,25.94,24.04,24.28,21745000,22.24
+2004-01-27,25.97,26.28,25.54,25.62,11250700,23.47
+2004-01-26,25.30,26.16,25.30,26.12,11972200,23.93
+2004-01-23,25.55,25.64,25.08,25.30,7486300,23.18
+2004-01-22,25.40,25.78,25.27,25.49,11992000,23.35
+2004-01-21,24.93,25.34,24.80,25.24,10965000,23.12
+2004-01-20,25.68,25.70,25.07,25.07,9574200,22.96
+2004-01-16,25.67,25.70,25.26,25.52,15075900,23.38
+2004-01-15,25.00,25.80,24.97,25.30,22780600,23.18
+2004-01-14,24.52,24.76,24.39,24.70,10523900,22.63
+2004-01-13,24.70,24.74,23.90,24.26,10741700,22.22
+2004-01-12,24.20,24.79,24.17,24.68,9895400,22.61
+2004-01-09,24.45,24.68,24.04,24.16,13848600,22.13
+2004-01-08,23.55,24.75,23.43,24.69,22163900,22.62
+2004-01-07,23.77,23.87,23.30,23.36,18491000,21.40
+2004-01-06,23.50,23.88,23.40,23.77,11132500,21.77
+2004-01-05,23.37,23.70,23.26,23.67,11115000,21.68
+2004-01-02,22.99,23.26,22.86,23.16,9465600,21.22
+2003-12-31,22.80,22.99,22.80,22.97,6234000,21.04
+2003-12-30,22.62,22.95,22.62,22.93,6989200,21.00
+2003-12-29,22.62,22.95,22.61,22.93,7830000,21.00
+2003-12-26,22.60,22.68,22.41,22.60,2853500,20.70
+2003-12-24,22.67,22.79,22.49,22.70,3736000,20.79
+2003-12-23,22.20,22.70,22.20,22.66,10686600,20.76
+2003-12-22,22.10,22.20,21.99,22.20,7367200,20.34
+2003-12-19,22.03,22.21,21.97,22.18,14073200,20.32
+2003-12-18,22.05,22.26,22.05,22.23,10483400,20.36
+2003-12-17,22.11,22.14,21.90,21.96,10167800,20.12
+2003-12-16,22.26,22.40,22.04,22.11,9865600,20.25
+2003-12-15,22.50,22.60,22.00,22.01,10384800,20.16
+2003-12-12,22.40,22.44,22.19,22.31,9897500,20.36
+2003-12-11,22.00,22.34,21.95,22.20,13469400,20.26
+2003-12-10,22.15,22.25,21.83,22.00,14919700,20.08
+2003-12-09,22.92,22.92,21.88,21.96,16123300,20.04
+2003-12-08,22.03,22.50,22.02,22.48,9334800,20.52
+2003-12-05,22.25,22.38,21.90,22.11,11102700,20.18
+2003-12-04,22.35,22.72,22.35,22.60,9166900,20.63
+2003-12-03,22.55,22.73,22.25,22.41,11954100,20.45
+2003-12-02,21.88,22.60,21.84,22.45,15805300,20.49
+2003-12-01,21.80,22.02,21.68,21.84,13224700,19.93
+2003-11-28,21.88,22.01,21.66,21.74,6092700,19.84
+2003-11-26,21.90,22.01,21.60,21.86,7535500,19.95
+2003-11-25,21.80,22.05,21.52,21.66,13451800,19.77
+2003-11-24,21.55,21.96,21.49,21.90,10999200,19.99
+2003-11-21,21.64,21.79,21.00,21.28,15202200,19.42
+2003-11-20,22.73,22.75,21.58,21.59,25799000,19.71
+2003-11-19,21.66,22.31,21.66,22.21,15908800,20.27
+2003-11-18,22.10,22.27,21.60,21.65,9069800,19.76
+2003-11-17,21.77,22.05,21.65,22.00,7029000,20.08
+2003-11-14,22.40,22.51,21.95,22.09,11494700,20.16
+2003-11-13,22.10,22.48,21.99,22.35,9502300,20.40
+2003-11-12,21.95,22.31,21.90,22.27,8717000,20.33
+2003-11-11,22.01,22.20,21.73,22.15,9509400,20.22
+2003-11-10,22.25,22.66,21.92,22.01,15051400,20.09
+2003-11-07,23.55,23.70,22.92,23.00,11078200,20.99
+2003-11-06,22.96,23.50,22.85,23.48,11127300,21.43
+2003-11-05,22.97,23.15,22.71,23.10,11807100,21.08
+2003-11-04,23.01,23.08,22.77,22.98,14023700,20.97
+2003-11-03,22.31,22.81,22.30,22.70,11952600,20.72
+2003-10-31,22.05,22.47,22.00,22.31,9960800,20.36
+2003-10-30,21.98,22.36,21.88,22.08,15378800,20.15
+2003-10-29,21.65,21.94,21.45,21.82,10547400,19.92
+2003-10-28,21.24,21.80,21.05,21.65,14435900,19.76
+2003-10-27,20.83,21.15,20.81,21.00,10934200,19.17
+2003-10-24,20.56,20.80,20.20,20.47,11596100,18.68
+2003-10-23,21.06,21.23,20.85,21.00,7500300,19.17
+2003-10-22,21.36,21.47,21.22,21.28,7764700,19.42
+2003-10-21,21.50,21.87,21.50,21.71,12786400,19.82
+2003-10-20,21.13,21.49,21.13,21.47,9554400,19.60
+2003-10-17,21.50,21.56,20.89,20.95,11400300,19.12
+2003-10-16,21.40,21.85,21.05,21.27,15608100,19.41
+2003-10-15,21.65,22.00,21.48,21.92,16940100,20.01
+2003-10-14,21.31,21.40,21.10,21.39,7072100,19.52
+2003-10-13,21.13,21.40,21.10,21.24,7623600,19.39
+2003-10-10,21.11,21.24,20.91,21.05,9108600,19.21
+2003-10-09,20.52,21.51,20.52,21.04,22434300,19.20
+2003-10-08,20.45,20.60,20.14,20.25,15423300,18.48
+2003-10-07,20.48,20.64,20.15,20.36,10687100,18.58
+2003-10-06,20.50,20.64,20.39,20.48,5881100,18.69
+2003-10-03,20.02,20.71,19.89,20.30,15664900,18.53
+2003-10-02,19.75,19.86,19.44,19.52,10478100,17.82
+2003-10-01,19.42,19.92,19.42,19.60,12306700,17.89
+2003-09-30,19.62,19.62,19.10,19.36,12907900,17.67
+2003-09-29,19.41,19.68,19.26,19.62,11019400,17.91
+2003-09-26,19.35,19.58,19.25,19.40,14226700,17.71
+2003-09-25,19.92,19.96,19.26,19.26,16223900,17.58
+2003-09-24,20.18,20.22,19.91,19.96,17975500,18.22
+2003-09-23,20.48,20.51,20.11,20.40,9771900,18.62
+2003-09-22,20.85,20.87,20.23,20.30,11769400,18.53
+2003-09-19,20.97,21.39,20.91,21.15,15858800,19.30
+2003-09-18,20.40,21.01,20.39,20.97,15317000,19.14
+2003-09-17,20.40,20.74,20.18,20.36,11979300,18.58
+2003-09-16,19.90,20.50,19.85,20.40,12051800,18.62
+2003-09-15,19.81,19.98,19.79,19.83,11006300,18.10
+2003-09-12,19.99,20.14,19.90,20.08,6190100,18.25
+2003-09-11,20.15,20.40,19.90,20.18,11844500,18.35
+2003-09-10,20.21,20.29,19.92,20.06,10211600,18.24
+2003-09-09,20.42,20.80,20.35,20.46,10704800,18.60
+2003-09-08,20.29,20.65,20.22,20.50,11162600,18.64
+2003-09-05,20.54,20.74,20.20,20.23,13569000,18.39
+2003-09-04,20.71,20.88,20.59,20.78,8189500,18.89
+2003-09-03,20.30,20.80,20.23,20.64,14873100,18.76
+2003-09-02,20.10,20.31,20.05,20.20,10569800,18.36
+2003-08-29,19.68,20.08,19.63,19.93,9721400,18.12
+2003-08-28,19.65,19.80,19.45,19.77,8374100,17.97
+2003-08-27,19.59,19.63,19.45,19.52,8150300,17.75
+2003-08-26,19.30,19.60,19.30,19.58,10472700,17.80
+2003-08-25,19.40,19.70,19.30,19.40,10232700,17.64
+2003-08-22,20.19,20.25,19.41,19.45,18532600,17.68
+2003-08-21,20.00,20.00,19.50,19.84,28199100,18.04
+2003-08-20,19.99,20.15,19.50,19.80,51314400,18.00
+2003-08-19,22.50,23.90,21.81,22.11,11690800,20.10
+2003-08-18,21.44,22.30,21.43,22.13,11693100,20.12
+2003-08-15,21.39,21.79,21.15,21.40,6349100,19.45
+2003-08-14,21.20,21.35,20.97,21.15,8041100,19.23
+2003-08-13,21.22,21.35,20.90,21.05,10222700,19.14
+2003-08-12,20.00,20.99,19.98,20.95,12926400,19.05
+2003-08-11,19.90,20.04,19.82,19.96,8155900,18.15
+2003-08-08,19.65,20.09,19.43,20.08,10173900,18.25
+2003-08-07,19.45,19.80,19.16,19.31,17254200,17.55
+2003-08-06,19.94,20.02,19.10,19.89,15403400,18.08
+2003-08-05,20.81,20.85,19.90,19.97,13575500,18.15
+2003-08-04,21.15,21.19,20.55,20.80,8023500,18.91
+2003-08-01,21.00,21.50,20.97,20.97,9510300,19.06
+2003-07-31,21.30,21.76,21.00,21.17,11586200,19.25
+2003-07-30,21.31,21.39,21.00,21.02,9570200,19.11
+2003-07-29,21.38,21.77,21.25,21.27,10094500,19.34
+2003-07-28,21.40,21.66,21.11,21.38,8689200,19.44
+2003-07-25,21.11,21.46,19.77,21.40,11284400,19.45
+2003-07-24,22.00,22.07,20.40,21.10,11428200,19.18
+2003-07-23,22.00,22.13,21.40,22.13,8489500,20.12
+2003-07-22,22.00,22.10,21.70,21.97,11517000,19.97
+2003-07-21,22.05,22.18,21.56,21.83,11937500,19.85
+2003-07-18,22.10,22.80,21.79,22.55,13336300,20.50
+2003-07-17,22.24,22.44,21.65,21.81,10245100,19.83
+2003-07-16,23.39,23.55,22.52,22.70,10123800,20.64
+2003-07-15,23.51,23.70,22.72,22.90,12946800,20.82
+2003-07-14,23.10,23.70,23.09,23.52,15539200,21.38
+2003-07-11,21.70,22.86,21.70,22.86,15125200,20.78
+2003-07-10,22.55,22.63,21.64,22.05,15934500,20.05
+2003-07-09,22.25,23.15,22.11,22.93,19531100,20.85
+2003-07-08,22.05,22.30,21.87,22.11,14391200,20.10
+2003-07-07,21.79,22.10,21.50,22.05,14403200,20.05
+2003-07-03,21.00,21.53,21.00,21.30,5327100,19.36
+2003-07-02,21.30,21.63,21.16,21.56,12953400,19.60
+2003-07-01,21.30,21.30,20.86,21.18,11156100,19.25
+2003-06-30,21.17,21.49,21.09,21.30,19540200,19.36
+2003-06-27,21.39,21.55,20.80,20.89,10619600,18.99
+2003-06-26,20.70,22.00,20.30,21.30,9821700,19.36
+2003-06-25,21.05,21.50,20.76,20.80,17410400,18.91
+2003-06-24,20.75,21.25,20.75,21.11,11321300,19.19
+2003-06-23,21.70,21.77,21.04,21.37,7713700,19.43
+2003-06-20,21.89,21.98,21.50,21.70,13677500,19.73
+2003-06-19,22.05,22.25,21.49,21.60,9242500,19.64
+2003-06-18,21.70,22.05,21.55,21.97,11531900,19.97
+2003-06-17,21.55,21.68,21.20,21.64,10379900,19.67
+2003-06-16,21.00,21.40,20.81,21.38,8056000,19.44
+2003-06-13,21.00,21.40,20.56,20.99,7922900,19.01
+2003-06-12,21.45,21.50,20.92,21.24,11492800,19.24
+2003-06-11,21.05,21.28,20.95,21.20,18695900,19.20
+2003-06-10,21.70,21.85,21.34,21.62,9893100,19.58
+2003-06-09,21.50,22.05,21.37,21.53,11600700,19.50
+2003-06-06,22.20,22.80,21.91,22.03,22071600,19.95
+2003-06-05,20.99,21.90,20.70,21.90,20693600,19.83
+2003-06-04,20.06,21.26,20.06,21.04,23386700,19.05
+2003-06-03,19.80,20.25,19.80,20.07,14781700,18.18
+2003-06-02,19.80,20.60,19.72,20.05,21183500,18.16
+2003-05-30,19.07,19.55,19.07,19.50,11108100,17.66
+2003-05-29,19.19,19.60,18.94,19.06,10755400,17.26
+2003-05-28,18.79,19.74,18.62,19.38,18450000,17.55
+2003-05-27,18.38,18.79,18.12,18.68,12717800,16.92
+2003-05-23,18.40,18.50,18.25,18.49,9247800,16.75
+2003-05-22,17.98,18.49,17.87,18.46,21126600,16.72
+2003-05-21,18.35,18.50,17.83,17.94,34008900,16.25
+2003-05-20,16.97,17.44,16.85,17.05,15405400,15.44
+2003-05-19,17.70,17.70,16.73,16.88,14423500,15.29
+2003-05-16,18.25,18.25,17.50,17.95,16901800,16.26
+2003-05-15,17.65,17.88,17.38,17.63,10262100,15.97
+2003-05-14,17.33,17.50,17.26,17.42,8523400,15.78
+2003-05-13,17.41,17.41,17.15,17.28,8361000,15.65
+2003-05-12,17.34,17.55,17.25,17.41,11177600,15.77
+2003-05-09,17.20,17.37,17.11,17.34,7818100,15.70
+2003-05-08,17.20,17.20,16.89,17.09,8253000,15.48
+2003-05-07,17.08,17.53,17.05,17.22,8979700,15.60
+2003-05-06,16.85,17.59,16.81,17.33,13975000,15.69
+2003-05-05,16.74,17.09,16.70,16.80,10513800,15.21
+2003-05-02,16.46,16.88,16.36,16.65,10902500,15.08
+2003-05-01,16.30,16.64,16.21,16.55,9104200,14.99
+2003-04-30,16.25,16.45,16.17,16.30,10453900,14.76
+2003-04-29,16.36,16.62,16.11,16.50,11133900,14.94
+2003-04-28,15.75,16.24,15.60,16.11,11662500,14.59
+2003-04-25,15.80,16.00,15.60,15.85,12448400,14.35
+2003-04-24,15.95,15.98,15.66,15.80,11838700,14.31
+2003-04-23,15.80,16.20,15.70,16.07,13840500,14.55
+2003-04-22,15.40,16.01,15.26,15.83,13708200,14.34
+2003-04-21,15.34,15.49,15.25,15.40,8358700,13.95
+2003-04-17,15.56,15.70,15.20,15.30,15809600,13.86
+2003-04-16,15.51,16.01,15.48,15.59,12363500,14.12
+2003-04-15,15.26,15.66,15.26,15.57,13480800,14.10
+2003-04-14,15.41,15.92,15.35,15.89,8025100,14.39
+2003-04-11,15.95,16.00,15.20,15.30,12286900,13.86
+2003-04-10,15.36,15.70,15.24,15.57,8775500,14.10
+2003-04-09,15.75,15.76,15.29,15.36,12195400,13.91
+2003-04-08,15.94,16.11,15.60,15.75,10375800,14.26
+2003-04-07,16.72,16.94,16.18,16.21,10034900,14.68
+2003-04-04,16.59,16.62,16.16,16.31,11151200,14.77
+2003-04-03,16.20,16.55,16.06,16.36,8453900,14.82
+2003-04-02,15.82,16.16,15.82,15.99,12661700,14.48
+2003-04-01,15.70,15.89,15.48,15.62,8642600,14.15
+2003-03-31,15.75,16.84,15.50,15.55,13608300,14.08
+2003-03-28,16.44,16.53,16.17,16.25,7117000,14.72
+2003-03-27,16.30,16.75,16.20,16.44,9585700,14.89
+2003-03-26,16.51,16.69,16.29,16.58,9461500,15.02
+2003-03-25,16.33,16.70,15.84,16.51,16945400,14.95
+2003-03-24,17.24,17.24,16.35,16.55,9696800,14.99
+2003-03-21,17.80,17.80,17.28,17.51,13351700,15.86
+2003-03-20,16.96,17.34,16.71,17.17,9486500,15.55
+2003-03-19,16.74,17.15,16.60,16.96,12016400,15.36
+2003-03-18,16.56,16.80,16.36,16.74,9017700,15.16
+2003-03-17,15.50,16.60,15.50,16.40,14407700,14.85
+2003-03-14,15.36,15.87,15.15,15.66,16546000,14.11
+2003-03-13,15.70,15.70,14.18,15.00,40139000,13.52
+2003-03-12,15.40,15.68,15.30,15.57,8524900,14.03
+2003-03-11,15.40,15.67,15.37,15.41,6529500,13.88
+2003-03-10,15.40,15.62,15.27,15.49,7542700,13.96
+2003-03-07,15.15,15.86,15.12,15.80,10767200,14.24
+2003-03-06,15.32,15.63,15.17,15.55,9494000,14.01
+2003-03-05,15.54,15.60,15.15,15.56,10318300,14.02
+2003-03-04,15.98,15.98,15.54,15.54,8779700,14.00
+2003-03-03,16.10,16.20,15.75,15.86,9358900,14.29
+2003-02-28,15.54,16.03,15.54,15.85,11716200,14.28
+2003-02-27,15.49,15.85,14.89,15.54,28012000,14.00
+2003-02-26,16.80,16.97,15.18,15.37,55881500,13.85
+2003-02-25,17.75,18.20,17.26,18.18,12141100,16.38
+2003-02-24,18.17,18.30,17.71,17.75,8409400,15.99
+2003-02-21,18.00,18.44,17.72,18.17,7692000,16.37
+2003-02-20,18.05,18.06,17.74,17.87,7327000,16.10
+2003-02-19,18.23,18.35,17.57,17.81,8676100,16.05
+2003-02-18,17.91,18.50,17.85,18.44,8488500,16.61
+2003-02-14,17.25,17.95,17.25,17.79,13787500,16.03
+2003-02-13,16.63,17.23,16.63,16.95,8577500,15.27
+2003-02-12,16.86,17.08,16.61,16.62,8505900,14.97
+2003-02-11,16.87,17.30,16.57,16.85,9574800,15.18
+2003-02-10,16.30,16.68,16.05,16.64,9901800,14.99
+2003-02-07,17.03,17.15,16.24,16.48,11949200,14.85
+2003-02-06,17.12,17.24,16.85,17.03,6616500,15.34
+2003-02-05,17.50,17.60,17.04,17.11,11068200,15.42
+2003-02-04,17.05,17.52,16.88,17.50,13409300,15.77
+2003-02-03,17.44,17.90,17.40,17.48,11981900,15.75
+2003-01-31,17.48,17.48,16.77,17.41,26569400,15.69
+2003-01-30,19.21,19.26,17.95,18.20,10451700,16.40
+2003-01-29,18.77,19.34,18.17,19.29,10000900,17.38
+2003-01-28,18.55,18.98,18.14,18.78,8039600,16.92
+2003-01-27,18.50,18.90,18.05,18.37,11284200,16.55
+2003-01-24,19.80,19.80,18.59,18.75,10910400,16.89
+2003-01-23,19.15,19.94,19.14,19.60,8075700,17.66
+2003-01-22,18.94,19.50,18.80,18.95,8990700,17.07
+2003-01-21,18.95,19.50,18.80,18.93,7804200,17.06
+2003-01-17,19.19,19.73,18.93,19.23,10574300,17.33
+2003-01-16,20.20,20.41,19.95,19.99,7554800,18.01
+2003-01-15,20.60,20.60,20.05,20.25,7468700,18.25
+2003-01-14,20.25,20.67,20.15,20.60,10024100,18.56
+2003-01-13,20.85,21.20,20.31,20.36,15865400,18.34
+2003-01-10,20.25,21.08,20.00,20.85,16846800,18.79
+2003-01-09,19.71,20.66,19.70,20.48,17425600,18.45
+2003-01-08,19.94,20.28,19.50,19.50,15424500,17.57
+2003-01-07,19.67,20.19,19.62,19.95,15624000,17.98
+2003-01-06,18.95,19.92,18.91,19.65,11861500,17.70
+2003-01-03,18.35,18.75,18.26,18.57,6197000,16.73
+2003-01-02,17.63,18.55,17.58,18.20,10457000,16.40
+2002-12-31,17.27,17.48,17.18,17.36,6418800,15.64
+2002-12-30,17.65,17.69,17.17,17.44,10060400,15.71
+2002-12-27,18.12,18.44,17.75,17.94,5765200,16.16
+2002-12-26,18.35,18.75,18.10,18.29,5964000,16.48
+2002-12-24,18.60,18.74,18.33,18.42,3950400,16.60
+2002-12-23,18.70,19.03,18.64,18.68,10471700,16.83
+2002-12-20,19.00,19.01,18.68,18.91,19211400,17.04
+2002-12-19,18.65,19.15,18.62,18.95,11863900,17.07
+2002-12-18,18.99,18.99,18.37,18.85,13572500,16.98
+2002-12-17,19.05,19.55,18.95,18.99,15338600,17.11
+2002-12-16,18.91,19.00,18.65,18.95,8910700,17.07
+2002-12-13,18.60,18.79,18.25,18.58,8038900,16.67
+2002-12-12,18.40,19.04,18.30,18.76,10479500,16.83
+2002-12-11,18.22,18.49,18.05,18.23,11328300,16.35
+2002-12-10,18.25,18.80,18.00,18.68,7930600,16.76
+2002-12-09,17.84,18.55,17.84,18.03,8267300,16.18
+2002-12-06,17.92,19.10,17.80,18.83,11083400,16.89
+2002-12-05,18.45,18.62,18.21,18.26,7243700,16.38
+2002-12-04,18.15,18.74,17.90,18.37,18310600,16.48
+2002-12-03,19.80,19.80,19.05,19.23,11809900,17.25
+2002-12-02,19.98,20.64,19.20,19.83,17498200,17.79
+2002-11-29,19.55,19.84,19.41,19.48,5804500,17.48
+2002-11-27,19.00,19.71,18.75,19.59,16256300,17.57
+2002-11-26,19.10,19.26,18.75,18.75,19554700,16.82
+2002-11-25,19.14,19.43,18.75,19.29,13059000,17.31
+2002-11-22,18.60,19.15,18.60,19.15,17895800,17.18
+2002-11-21,18.32,19.48,18.32,18.99,53528600,17.04
+2002-11-20,16.37,17.30,16.30,16.85,19926800,15.12
+2002-11-19,16.45,17.28,16.42,16.55,7416300,14.85
+2002-11-18,17.00,17.40,16.70,16.86,10121600,15.13
+2002-11-15,16.90,17.22,16.53,16.90,14972600,15.16
+2002-11-14,16.35,17.02,16.30,16.90,14785900,15.16
+2002-11-13,15.45,16.50,15.35,16.11,17420500,14.45
+2002-11-12,15.04,15.68,15.02,15.50,21498900,13.91
+2002-11-11,15.75,15.98,14.45,14.85,37642900,13.32
+2002-11-08,16.70,17.00,16.39,16.68,11827000,14.96
+2002-11-07,17.15,17.49,16.59,16.72,11706300,15.00
+2002-11-06,17.39,17.54,16.85,17.51,13494800,15.71
+2002-11-05,17.40,17.49,16.70,17.14,16621700,15.38
+2002-11-04,17.10,18.02,16.86,17.70,20910500,15.88
+2002-11-01,15.60,16.46,15.47,16.31,10413000,14.63
+2002-10-31,15.62,16.50,15.60,15.80,16173400,14.17
+2002-10-30,15.10,15.93,14.90,15.65,12621300,14.04
+2002-10-29,15.45,15.45,14.74,15.00,11215300,13.46
+2002-10-28,15.40,15.99,15.19,15.27,20731300,13.70
+2002-10-25,13.90,14.63,13.87,14.62,7475100,13.12
+2002-10-24,14.29,14.47,13.61,13.80,8317100,12.38
+2002-10-23,13.87,14.39,13.60,14.39,8488200,12.91
+2002-10-22,13.61,13.98,13.52,13.88,8612400,12.45
+2002-10-21,13.00,14.10,12.74,13.98,8505100,12.54
+2002-10-18,12.60,13.09,12.56,13.09,9134000,11.74
+2002-10-17,13.50,13.50,12.80,13.00,10083500,11.66
+2002-10-16,13.30,13.30,12.71,12.94,8440700,11.61
+2002-10-15,12.98,13.54,12.60,13.50,16521200,12.11
+2002-10-14,11.70,12.29,11.67,12.22,6867500,10.96
+2002-10-11,12.00,12.20,11.72,12.02,12621300,10.78
+2002-10-10,11.16,11.92,11.14,11.81,14156000,10.60
+2002-10-09,11.07,11.29,10.92,11.16,13516700,10.01
+2002-10-08,11.70,11.84,11.14,11.54,10468400,10.35
+2002-10-07,11.75,11.80,11.30,11.55,8735400,10.36
+2002-10-04,12.03,12.23,11.28,11.45,9998700,10.27
+2002-10-03,12.00,12.48,11.91,11.97,7433000,10.74
+2002-10-02,12.43,12.55,11.25,11.90,8086700,10.68
+2002-10-01,11.70,12.75,11.58,12.43,9307300,11.15
+2002-09-30,11.93,12.07,11.41,11.67,9496700,10.47
+2002-09-27,11.96,12.68,11.96,12.03,7268100,10.79
+2002-09-26,12.90,12.90,11.92,12.07,13000800,10.83
+2002-09-25,12.05,12.94,12.00,12.84,12158200,11.52
+2002-09-24,12.30,12.58,12.15,12.29,10449400,11.03
+2002-09-23,12.50,13.08,12.45,12.88,9121400,11.56
+2002-09-20,12.85,12.99,12.48,12.94,17163100,11.61
+2002-09-19,12.80,13.07,12.56,12.85,8310500,11.53
+2002-09-18,13.00,13.52,12.92,13.39,6720200,12.01
+2002-09-17,14.05,14.05,13.30,13.35,6225800,11.98
+2002-09-16,13.39,13.67,13.21,13.65,8519600,12.25
+2002-09-13,13.50,13.90,13.40,13.50,6284800,12.04
+2002-09-12,14.10,14.11,13.57,13.60,7581800,12.13
+2002-09-11,14.60,14.63,14.25,14.36,6194100,12.81
+2002-09-10,13.60,14.20,13.57,14.16,8220700,12.63
+2002-09-09,13.17,13.90,13.08,13.50,7283700,12.04
+2002-09-06,13.25,13.91,13.22,13.50,9655300,12.04
+2002-09-05,12.60,13.15,12.60,12.85,6810800,11.46
+2002-09-04,12.80,13.16,12.50,13.08,10328100,11.66
+2002-09-03,13.02,13.03,12.50,12.55,9391600,11.19
+2002-08-30,13.60,13.75,13.35,13.43,10335200,11.98
+2002-08-29,13.50,14.15,13.50,13.83,11273300,12.33
+2002-08-28,14.25,14.59,13.81,14.27,10971900,12.73
+2002-08-27,14.60,14.84,13.95,14.21,8654000,12.67
+2002-08-26,14.90,15.00,14.41,14.85,6551900,13.24
+2002-08-23,15.00,15.04,14.37,14.70,7146600,13.11
+2002-08-22,14.98,15.40,14.75,15.30,8029100,13.64
+2002-08-21,14.70,14.89,14.13,14.70,7437900,13.11
+2002-08-20,14.99,14.99,14.35,14.51,7476300,12.94
+2002-08-19,14.82,15.40,14.75,15.00,8867500,13.38
+2002-08-16,15.00,15.39,14.66,15.06,7750700,13.43
+2002-08-15,14.97,15.25,14.50,15.00,11902400,13.38
+2002-08-14,13.35,14.70,13.25,14.63,8172500,13.05
+2002-08-13,13.15,14.15,13.07,13.22,7653800,11.79
+2002-08-12,13.41,13.41,13.05,13.31,5708700,11.87
+2002-08-09,13.15,13.49,12.99,13.41,6332400,11.96
+2002-08-08,13.05,13.63,12.55,13.55,10437700,12.08
+2002-08-07,13.15,13.27,12.20,12.92,10418200,11.52
+2002-08-06,12.11,12.99,12.10,12.65,7607400,11.28
+2002-08-05,12.80,12.81,11.90,12.10,10830100,10.79
+2002-08-02,13.20,13.50,12.51,12.80,10771500,11.42
+2002-08-01,13.90,14.14,13.42,13.69,13843700,12.21
+2002-07-31,13.75,14.15,13.10,14.15,12236100,12.62
+2002-07-30,12.98,14.14,12.82,13.86,14641900,12.36
+2002-07-29,11.95,13.14,11.95,12.98,11326100,11.58
+2002-07-26,11.40,12.07,11.20,11.66,13939600,10.40
+2002-07-25,12.00,12.00,11.33,11.80,12685700,10.52
+2002-07-24,10.75,12.03,10.75,12.00,19308400,10.70
+2002-07-23,11.50,12.25,11.26,11.52,15369600,10.27
+2002-07-22,12.60,13.09,11.70,12.00,14574300,10.70
+2002-07-19,12.70,13.00,12.55,12.80,12587000,11.42
+2002-07-18,13.56,13.99,13.00,13.35,10770000,11.91
+2002-07-17,14.65,14.85,13.53,13.57,14057400,12.10
+2002-07-16,14.99,15.17,14.20,14.26,12867800,12.72
+2002-07-15,14.75,15.00,13.90,15.00,13974400,13.38
+2002-07-12,15.10,15.40,14.78,15.27,8058800,13.62
+2002-07-11,14.90,15.35,14.63,15.23,11178400,13.58
+2002-07-10,15.95,15.95,15.21,15.25,8842000,13.60
+2002-07-09,15.85,16.30,15.77,15.82,9051400,14.11
+2002-07-08,16.13,16.30,15.77,16.02,12464200,14.29
+2002-07-05,15.75,16.40,15.65,16.30,7427100,14.54
+2002-07-03,14.40,15.36,14.35,15.22,9272100,13.57
+2002-07-02,15.20,15.20,14.38,14.62,11554600,13.04
+2002-07-01,15.25,15.47,14.98,15.10,9415900,13.47
+2002-06-28,14.82,15.29,14.81,15.28,14355500,13.63
+2002-06-27,14.97,15.18,14.60,15.18,13272100,13.54
+2002-06-26,14.00,15.00,14.00,14.82,14681700,13.22
+2002-06-25,16.00,16.09,14.66,14.99,13450200,13.37
+2002-06-24,16.00,16.27,15.50,15.90,12290200,14.18
+2002-06-21,16.30,16.98,16.25,16.46,11023500,14.68
+2002-06-20,16.90,17.06,16.45,16.65,6879900,14.85
+2002-06-19,17.55,17.59,16.85,16.95,9485900,15.12
+2002-06-18,17.73,17.98,17.40,17.87,7008400,15.94
+2002-06-17,17.55,17.94,17.23,17.74,6783200,15.82
+2002-06-14,17.30,17.53,17.00,17.35,9927300,15.40
+2002-06-13,17.77,17.90,17.42,17.50,7405200,15.53
+2002-06-12,18.05,18.20,17.74,17.96,8628900,15.94
+2002-06-11,18.69,18.70,18.29,18.35,8407200,16.29
+2002-06-10,18.50,18.95,18.21,18.29,6891900,16.24
+2002-06-07,18.00,18.76,17.94,18.69,13417300,16.59
+2002-06-06,18.37,19.39,18.25,18.35,9977800,16.29
+2002-06-05,18.98,18.98,18.25,18.79,10067800,16.68
+2002-06-04,18.68,19.10,18.67,18.97,13953700,16.84
+2002-06-03,19.12,19.19,18.79,18.85,10447000,16.73
+2002-05-31,19.15,19.29,19.02,19.09,11264900,16.95
+2002-05-30,18.50,19.22,18.47,19.20,11268800,17.04
+2002-05-29,18.70,18.80,18.57,18.57,7001200,16.48
+2002-05-28,18.98,19.04,18.51,18.70,8268000,16.60
+2002-05-24,19.39,19.45,18.69,18.69,8191700,16.59
+2002-05-23,19.20,19.39,18.89,19.30,10869200,17.13
+2002-05-22,18.90,19.30,18.86,19.24,9019400,17.08
+2002-05-21,19.50,19.69,18.96,19.00,8995700,16.87
+2002-05-20,19.35,19.69,19.27,19.49,10033900,17.30
+2002-05-17,19.50,19.93,19.41,19.68,12125400,17.47
+2002-05-16,18.75,19.77,18.74,19.60,13626400,17.40
+2002-05-15,19.65,19.75,19.10,19.35,22308600,17.18
+2002-05-14,20.44,20.63,20.30,20.50,17402200,18.20
+2002-05-13,19.73,20.08,19.26,19.98,17007800,17.74
+2002-05-10,20.00,20.01,19.00,19.26,14304600,17.10
+2002-05-09,20.00,20.15,19.75,20.01,21160700,17.76
+2002-05-08,19.00,20.00,18.95,20.00,24745700,17.75
+2002-05-07,18.85,19.00,18.35,18.41,27636800,16.34
+2002-05-06,17.44,18.40,17.41,18.22,19290100,16.17
+2002-05-03,17.09,17.48,17.05,17.44,19606200,15.48
+2002-05-02,16.99,17.45,16.94,17.09,15497300,15.17
+2002-05-01,16.95,17.05,16.26,16.86,19510300,14.97
+2002-04-30,16.82,17.45,16.80,17.10,12319500,15.18
+2002-04-29,16.79,17.17,16.56,16.97,8107600,15.06
+2002-04-26,17.38,17.50,16.95,16.96,11083800,15.06
+2002-04-25,16.83,17.49,16.82,17.38,18348800,15.43
+2002-04-24,17.75,18.04,17.11,17.21,14088100,15.28
+2002-04-23,18.27,18.44,17.80,18.04,15377600,16.01
+2002-04-22,18.55,18.55,18.13,18.27,7973500,16.22
+2002-04-19,18.67,18.70,18.47,18.69,9829100,16.59
+2002-04-18,18.40,18.66,18.10,18.20,15294600,16.16
+2002-04-17,18.65,18.80,18.46,18.65,9189700,16.56
+2002-04-16,17.99,18.60,17.95,18.60,9246400,16.51
+2002-04-15,17.90,17.98,17.71,17.88,8580600,15.87
+2002-04-12,17.97,17.98,17.75,17.80,9320000,15.80
+2002-04-11,17.60,17.98,17.51,17.90,15965300,15.89
+2002-04-10,17.69,17.75,17.46,17.72,14556200,15.73
+2002-04-09,17.90,17.90,17.32,17.41,20482800,15.45
+2002-04-08,16.88,17.40,16.60,17.12,13369900,15.20
+2002-04-05,17.25,17.37,16.93,16.99,8996400,15.08
+2002-04-04,17.45,17.45,17.18,17.25,11402300,15.31
+2002-04-03,17.58,17.66,17.10,17.37,10163500,15.42
+2002-04-02,17.90,17.90,17.35,17.45,10137400,15.49
+2002-04-01,17.90,18.10,17.64,17.90,11037400,15.89
+2002-03-28,17.52,18.35,17.52,17.94,19546400,15.93
+2002-03-27,17.91,18.08,17.57,17.77,8920200,15.77
+2002-03-26,18.00,18.26,17.90,18.08,8919800,16.05
+2002-03-25,18.15,18.40,17.76,18.12,13377200,16.09
+2002-03-22,18.45,18.45,17.50,18.15,19683400,16.11
+2002-03-21,18.25,18.70,18.16,18.50,13587500,16.42
+2002-03-20,18.57,18.67,18.20,18.20,22704900,16.16
+2002-03-19,19.80,20.00,18.30,18.80,35107600,16.69
+2002-03-18,19.40,20.14,19.17,19.25,19822600,17.09
+2002-03-15,19.75,19.79,18.85,19.05,16443200,16.91
+2002-03-14,20.11,20.13,19.38,19.40,13100100,17.22
+2002-03-13,20.50,20.94,20.10,20.11,17753000,17.85
+2002-03-12,20.55,20.79,20.30,20.56,12371500,18.25
+2002-03-11,20.50,21.22,20.48,20.98,11266300,18.62
+2002-03-08,20.20,20.90,20.15,20.59,19248700,18.28
+2002-03-07,20.30,20.45,19.84,20.00,16542400,17.75
+2002-03-06,20.34,20.52,19.84,20.18,16074500,17.91
+2002-03-05,20.70,21.35,20.57,20.60,13507100,18.29
+2002-03-04,20.40,21.25,20.30,20.55,10215600,18.24
+2002-03-01,20.13,20.58,19.95,20.21,6793100,17.87
+2002-02-28,20.40,20.40,20.00,20.12,7713200,17.79
+2002-02-27,20.39,20.50,19.85,20.03,5978400,17.71
+2002-02-26,20.40,20.65,19.77,20.01,9824600,17.69
+2002-02-25,19.30,20.00,19.30,19.98,7581500,17.67
+2002-02-22,19.33,19.64,18.93,19.29,5966400,17.06
+2002-02-21,19.90,20.00,19.32,19.46,5767300,17.21
+2002-02-20,20.00,20.04,19.32,19.82,5340300,17.52
+2002-02-19,20.11,20.53,19.75,19.76,6906600,17.47
+2002-02-15,21.13,21.13,20.15,20.36,9405500,18.00
+2002-02-14,21.15,21.15,20.80,20.88,9618000,18.46
+2002-02-13,20.77,21.21,20.66,20.98,6667200,18.55
+2002-02-12,20.75,20.95,20.40,20.77,6591400,18.36
+2002-02-11,20.40,20.90,20.14,20.85,5330000,18.44
+2002-02-08,20.76,20.95,19.91,20.40,9713200,18.04
+2002-02-07,21.35,21.39,20.77,20.80,6155700,18.39
+2002-02-06,21.88,21.88,20.80,20.85,10749100,18.44
+2002-02-05,22.00,22.17,21.38,21.39,6531800,18.91
+2002-02-04,22.80,23.04,21.65,22.04,11630400,19.49
+2002-02-01,21.95,22.44,21.81,22.00,8506100,19.45
+2002-01-31,22.00,22.14,21.36,22.11,8201700,19.55
+2002-01-30,21.49,22.00,20.20,21.96,8003400,19.42
+2002-01-29,22.32,22.40,20.90,20.94,7576300,18.51
+2002-01-28,22.26,22.50,21.76,22.07,4251000,19.51
+2002-01-25,22.11,22.78,21.90,22.47,5710700,19.87
+2002-01-24,22.35,23.12,22.24,22.63,8047300,20.01
+2002-01-23,21.81,22.43,21.30,22.16,6887400,19.59
+2002-01-22,22.78,22.79,21.66,21.81,5561100,19.28
+2002-01-18,22.90,23.10,22.55,22.61,6459200,19.99
+2002-01-17,22.70,23.60,22.49,23.53,9398400,20.80
+2002-01-16,22.90,22.91,22.30,22.42,7709600,19.82
+2002-01-15,22.95,23.10,22.66,23.08,8066900,20.41
+2002-01-14,22.89,23.00,22.41,22.52,5942300,19.91
+2002-01-11,23.50,23.50,22.50,22.88,5322900,20.23
+2002-01-10,23.46,23.46,23.01,23.33,4495700,20.63
+2002-01-09,22.80,24.12,22.80,23.46,12370200,20.74
+2002-01-08,23.00,23.16,22.60,22.78,4507300,20.14
+2002-01-07,23.35,23.74,22.51,23.02,7114900,20.35
+2002-01-04,22.96,23.20,22.40,23.16,6921200,20.48
+2002-01-03,21.50,22.97,21.50,22.96,10630400,20.30
+2002-01-02,20.60,21.74,20.50,21.65,6169100,19.14
+2001-12-31,20.45,21.00,20.45,20.54,5569300,18.16
+2001-12-28,20.62,20.95,20.51,20.82,5392400,18.41
+2001-12-27,20.90,20.98,20.65,20.80,4239500,18.39
+2001-12-26,20.63,21.04,20.55,20.90,4695100,18.48
+2001-12-24,20.99,21.04,20.71,20.77,2816200,18.36
+2001-12-21,20.60,21.30,20.51,21.00,10204600,18.57
+2001-12-20,20.42,20.70,20.16,20.70,8622600,18.30
+2001-12-19,20.41,20.72,20.09,20.70,7393600,18.30
+2001-12-18,20.76,20.85,20.16,20.50,9715900,18.13
+2001-12-17,21.00,21.25,20.50,20.76,7043400,18.36
+2001-12-14,20.76,21.00,20.50,21.00,8357100,18.50
+2001-12-13,21.40,21.51,20.85,21.07,9230500,18.56
+2001-12-12,21.87,22.05,21.25,21.81,11185200,19.21
+2001-12-11,22.95,22.99,21.86,21.99,11298700,19.37
+2001-12-10,22.90,24.04,22.65,23.00,15214900,20.26
+2001-12-07,23.34,23.60,22.90,23.52,7539000,20.72
+2001-12-06,23.00,23.59,23.00,23.33,8550700,20.55
+2001-12-05,22.60,23.35,22.51,23.32,11707200,20.54
+2001-12-04,21.60,22.58,21.58,22.50,8848800,19.82
+2001-12-03,21.90,21.99,21.49,21.49,9839800,18.93
+2001-11-30,21.40,22.10,21.29,21.99,11193100,19.37
+2001-11-29,20.30,21.55,20.24,21.40,8099700,18.85
+2001-11-28,20.30,20.85,20.12,20.17,6022000,17.77
+2001-11-27,21.30,21.30,20.00,20.30,9495500,17.88
+2001-11-26,20.94,21.30,20.91,21.13,7445200,18.61
+2001-11-23,20.65,21.17,20.64,20.94,2544300,18.44
+2001-11-21,20.50,20.81,20.15,20.52,5549900,18.07
+2001-11-20,21.50,21.50,20.85,20.95,6794000,18.45
+2001-11-19,21.50,21.85,21.30,21.55,6857900,18.98
+2001-11-16,21.98,22.01,21.36,21.50,10165400,18.94
+2001-11-15,21.83,22.37,21.45,22.09,13471900,19.46
+2001-11-14,22.85,23.34,21.44,22.08,25058200,19.45
+2001-11-13,19.50,20.40,19.47,20.23,11976200,17.82
+2001-11-12,18.90,19.40,18.45,19.30,6876800,17.00
+2001-11-09,18.35,19.29,18.30,18.99,7908400,16.73
+2001-11-08,19.05,19.10,18.31,18.35,13576400,16.16
+2001-11-07,20.00,20.00,19.01,19.18,21238100,16.89
+2001-11-06,16.90,20.04,16.86,19.81,34699000,17.45
+2001-11-05,16.85,17.20,16.75,16.89,8791100,14.88
+2001-11-02,16.80,17.00,16.70,16.92,9437900,14.90
+2001-11-01,16.83,17.44,16.62,17.30,5898000,15.24
+2001-10-31,17.10,17.59,16.71,16.83,6589900,14.82
+2001-10-30,17.25,17.25,16.82,16.97,7903400,14.95
+2001-10-29,17.75,17.84,17.36,17.40,7484000,15.33
+2001-10-26,17.85,18.08,17.70,17.85,7360700,15.72
+2001-10-25,17.80,18.25,17.48,18.14,8986000,15.98
+2001-10-24,17.90,18.14,17.51,18.02,8631400,15.87
+2001-10-23,18.30,18.70,17.80,17.92,10447800,15.78
+2001-10-22,18.00,18.34,17.95,18.30,7172800,16.12
+2001-10-19,17.74,18.35,17.41,18.29,8030800,16.11
+2001-10-18,17.70,17.87,17.50,17.60,11849000,15.50
+2001-10-17,18.70,18.75,17.96,18.01,8014200,15.86
+2001-10-16,18.45,18.70,18.08,18.50,6660900,16.30
+2001-10-15,18.20,18.34,18.00,18.12,6768700,15.96
+2001-10-12,17.90,18.45,17.75,18.35,15407800,16.16
+2001-10-11,17.45,18.10,17.40,18.10,12187800,15.94
+2001-10-10,16.72,17.25,16.60,17.00,9423800,14.97
+2001-10-09,16.95,16.99,16.58,16.72,9092500,14.73
+2001-10-08,16.30,17.24,16.00,16.95,8339400,14.93
+2001-10-05,15.60,16.45,15.60,16.45,11081000,14.49
+2001-10-04,16.01,16.72,15.80,16.00,14893900,14.09
+2001-10-03,15.00,16.16,14.85,16.00,13876400,14.09
+2001-10-02,15.30,15.61,14.96,15.25,13875500,13.43
+2001-10-01,15.90,16.18,15.00,15.60,8020600,13.74
+2001-09-28,16.20,16.26,15.76,16.05,8798000,14.14
+2001-09-27,16.10,16.24,15.53,16.20,11249100,14.27
+2001-09-26,16.25,16.42,15.70,16.00,13142200,14.09
+2001-09-25,15.90,16.20,15.75,16.01,12893700,14.10
+2001-09-24,15.77,16.10,15.50,16.10,17334900,14.18
+2001-09-21,13.25,15.50,12.50,14.96,20231900,13.18
+2001-09-20,14.90,15.30,14.37,14.50,12042300,12.77
+2001-09-19,16.20,16.21,14.92,15.40,18265900,13.56
+2001-09-18,16.70,16.70,15.90,16.20,14149000,14.27
+2001-09-17,16.05,16.74,15.50,16.02,18191900,14.11
+2001-09-10,18.00,18.18,17.51,17.89,13476300,15.69
+2001-09-07,17.45,18.08,17.42,18.08,17460400,15.85
+2001-09-06,18.00,18.32,17.20,17.70,18674700,15.52
+2001-09-05,18.87,19.00,17.00,18.21,39812900,15.97
+2001-09-04,21.15,21.25,18.75,19.00,37157800,16.66
+2001-08-31,23.15,23.50,23.01,23.21,5162900,20.35
+2001-08-30,23.60,24.16,23.02,23.40,5473000,20.52
+2001-08-29,24.40,24.87,23.90,23.95,3011600,21.00
+2001-08-28,25.05,25.10,24.30,24.61,2590000,21.58
+2001-08-27,25.35,25.37,24.83,25.02,2706200,21.94
+2001-08-24,24.20,25.33,24.06,25.13,3867000,22.04
+2001-08-23,24.50,24.64,23.91,24.01,3701000,21.05
+2001-08-22,24.31,24.69,23.99,24.50,4868200,21.48
+2001-08-21,24.70,25.38,24.35,24.70,5325700,21.66
+2001-08-20,24.30,24.85,24.10,24.74,4702600,21.69
+2001-08-17,24.13,24.62,23.50,24.05,8900400,21.09
+2001-08-16,23.75,24.13,23.08,24.13,7447300,21.16
+2001-08-15,24.85,25.00,24.01,24.10,5449800,21.13
+2001-08-14,25.15,25.37,24.75,24.86,2790300,21.80
+2001-08-13,24.95,25.35,24.76,24.87,2954900,21.81
+2001-08-10,24.95,25.10,24.50,25.10,3652600,22.01
+2001-08-09,24.75,25.01,24.55,24.70,3584200,21.66
+2001-08-08,25.12,25.45,24.65,24.75,5395600,21.70
+2001-08-07,25.29,25.40,24.75,25.12,3159800,22.03
+2001-08-06,25.40,25.46,24.90,25.23,3348900,22.12
+2001-08-03,25.95,25.95,25.10,25.29,4604300,22.18
+2001-08-02,26.10,26.44,25.77,25.91,5920200,22.72
+2001-08-01,25.00,25.80,24.82,25.51,5606100,22.37
+2001-07-31,24.21,25.20,24.00,24.66,7061400,21.62
+2001-07-30,24.15,24.48,23.80,24.21,5571900,21.23
+2001-07-27,24.00,24.70,23.65,24.36,5900300,21.36
+2001-07-26,24.99,24.99,23.45,24.00,16548500,21.05
+2001-07-25,25.75,26.50,25.50,25.68,6675800,22.52
+2001-07-24,26.18,26.18,25.61,25.75,3827400,22.58
+2001-07-23,26.42,26.50,25.15,26.20,7009300,22.97
+2001-07-20,26.51,26.97,25.82,26.42,7665400,23.17
+2001-07-19,26.24,26.78,26.10,26.51,6034900,23.25
+2001-07-18,26.40,26.69,25.76,26.24,6001400,23.01
+2001-07-17,26.40,26.70,26.15,26.40,5080000,23.15
+2001-07-16,27.80,27.80,26.31,26.40,6642500,23.15
+2001-07-13,27.02,28.10,26.90,27.98,4259800,24.54
+2001-07-12,25.79,27.31,25.55,27.02,4471900,23.69
+2001-07-11,25.45,25.97,25.01,25.79,4091700,22.61
+2001-07-10,26.70,27.00,25.20,25.45,7284100,22.32
+2001-07-09,26.43,27.09,26.04,26.70,3473000,23.41
+2001-07-06,27.07,27.07,26.00,26.43,4812600,23.18
+2001-07-05,28.40,28.45,27.50,27.63,5823800,24.23
+2001-07-03,28.70,28.94,28.14,28.40,1684600,24.90
+2001-07-02,28.60,29.16,28.10,28.70,5541700,25.17
+2001-06-29,27.00,28.75,26.88,28.60,7237300,25.08
+2001-06-28,26.50,27.50,26.50,27.25,5413000,23.90
+2001-06-27,26.51,27.20,26.15,26.45,4152800,23.19
+2001-06-26,26.86,26.98,26.20,26.51,4426800,23.25
+2001-06-25,26.37,26.97,26.11,26.86,3063700,23.55
+2001-06-22,26.65,26.80,26.05,26.37,4333900,23.12
+2001-06-21,26.93,27.52,26.07,26.65,4960000,23.37
+2001-06-20,26.00,27.11,25.43,26.93,5566700,23.61
+2001-06-19,26.71,27.14,25.59,26.00,5797500,22.80
+2001-06-18,27.00,27.15,26.69,26.71,4603900,23.42
+2001-06-15,26.93,28.06,26.93,27.00,9913700,23.61
+2001-06-14,27.24,27.24,26.61,26.80,9710500,23.43
+2001-06-13,28.30,28.60,27.65,27.90,3613000,24.39
+2001-06-12,27.80,28.83,27.03,28.30,4359600,24.74
+2001-06-11,28.10,28.10,27.23,27.80,6257800,24.31
+2001-06-08,28.95,28.95,28.20,28.54,4039900,24.95
+2001-06-07,28.71,29.60,28.30,29.25,6639400,25.57
+2001-06-06,30.05,30.24,28.50,28.71,9398500,25.10
+2001-06-05,29.60,30.27,29.12,30.05,6880700,26.27
+2001-06-04,29.25,29.98,29.01,29.60,4154400,25.88
+2001-06-01,29.32,29.80,29.10,29.25,4076800,25.57
+2001-05-31,28.83,30.00,28.75,29.32,4659500,25.63
+2001-05-30,29.56,29.56,28.82,28.83,6754300,25.21
+2001-05-29,30.05,30.45,29.51,30.21,6303100,26.41
+2001-05-25,30.09,30.20,29.90,30.05,4165900,26.27
+2001-05-24,29.58,30.30,29.45,30.09,4165700,26.31
+2001-05-23,30.80,30.99,29.50,29.58,6509100,25.86
+2001-05-22,30.75,31.37,30.30,30.80,7166000,26.93
+2001-05-21,29.85,30.95,29.10,30.75,8008300,26.88
+2001-05-18,30.10,30.10,28.81,29.85,10448900,26.10
+2001-05-17,27.84,31.00,27.84,30.90,30287800,27.02
+2001-05-16,25.40,27.76,25.12,26.74,8997000,23.38
+2001-05-15,25.90,25.90,25.10,25.40,7104900,22.21
+2001-05-14,26.07,26.07,25.00,25.90,6608800,22.64
+2001-05-11,26.58,27.00,25.90,26.19,5534700,22.90
+2001-05-10,27.00,27.69,26.55,26.58,5205400,23.24
+2001-05-09,27.33,27.34,26.61,27.00,6699000,23.61
+2001-05-08,27.67,28.05,26.87,27.33,6333300,23.89
+2001-05-07,27.74,28.50,27.26,27.67,5851500,24.19
+2001-05-04,27.57,27.85,27.00,27.74,6920600,24.25
+2001-05-03,28.34,28.34,27.37,27.57,8495200,24.10
+2001-05-02,28.45,29.25,28.26,28.65,7657900,25.05
+2001-05-01,28.43,28.60,27.70,28.45,7054600,24.87
+2001-04-30,28.39,29.34,28.11,28.43,5949100,24.86
+2001-04-27,28.08,28.75,28.08,28.39,5169400,24.82
+2001-04-26,29.20,29.40,27.95,27.95,7738800,24.44
+2001-04-25,29.42,29.73,28.56,29.20,6613200,25.53
+2001-04-24,30.96,31.25,29.00,29.42,6785300,25.72
+2001-04-23,31.02,31.02,30.26,30.96,5119000,27.07
+2001-04-20,32.50,32.60,31.03,31.70,8111000,27.71
+2001-04-19,31.90,32.70,30.00,32.50,13652000,28.41
+2001-04-18,29.87,34.00,29.87,31.90,15106700,27.89
+2001-04-17,29.99,30.45,27.94,29.25,7668700,25.57
+2001-04-16,30.38,30.38,29.51,29.99,4343900,26.22
+2001-04-12,30.25,30.70,29.65,30.62,5026000,26.77
+2001-04-11,29.83,31.45,29.52,30.25,7290700,26.45
+2001-04-10,28.92,30.25,28.92,29.83,9336900,26.08
+2001-04-09,28.75,30.30,28.38,28.50,6241800,24.92
+2001-04-06,29.98,29.98,28.51,28.75,7749400,25.14
+2001-04-05,29.00,31.14,29.00,30.77,6596300,26.90
+2001-04-04,27.41,28.00,26.18,27.45,7739800,24.00
+2001-04-03,28.55,28.55,26.90,27.41,9731600,23.96
+2001-04-02,31.27,31.43,28.35,28.92,6911700,25.28
+2001-03-30,30.64,31.62,30.09,31.27,4370900,27.34
+2001-03-29,30.32,31.72,29.51,30.64,4017800,26.79
+2001-03-28,31.82,31.82,29.85,30.32,6595600,26.51
+2001-03-27,31.65,32.69,31.50,32.28,6081500,28.22
+2001-03-26,31.25,32.10,31.25,31.65,4823600,27.67
+2001-03-23,30.89,31.98,30.51,31.17,6971400,27.25
+2001-03-22,29.25,31.25,29.25,30.89,7794900,27.01
+2001-03-21,29.31,30.41,28.00,29.23,5839200,25.56
+2001-03-20,30.50,31.50,29.30,29.31,5879000,25.63
+2001-03-19,28.20,30.71,28.20,30.50,6848000,26.67
+2001-03-16,30.70,31.00,28.10,28.10,14083000,24.50
+2001-03-15,30.95,31.74,30.64,30.70,5143600,26.76
+2001-03-14,31.60,32.25,30.26,30.95,7346000,26.98
+2001-03-13,30.20,31.70,30.20,31.60,6263500,27.55
+2001-03-12,30.25,32.15,29.77,29.88,7474100,26.05
+2001-03-09,31.67,31.67,29.89,30.25,6119300,26.37
+2001-03-08,32.35,32.40,31.10,31.67,5165800,27.61
+2001-03-07,32.15,32.89,32.01,32.35,5979600,28.20
+2001-03-06,31.31,33.00,31.31,32.15,6976000,28.03
+2001-03-05,29.60,30.90,29.60,30.38,4187200,26.49
+2001-03-02,29.00,30.75,28.20,29.52,8616100,25.74
+2001-03-01,28.85,29.50,27.60,29.00,9691600,25.28
+2001-02-28,28.60,29.39,28.02,28.85,9494400,25.15
+2001-02-27,29.95,29.95,28.45,28.60,8783500,24.93
+2001-02-26,30.00,30.77,29.41,30.00,8539700,26.15
+2001-02-23,29.77,30.25,28.45,30.00,8933300,26.15
+2001-02-22,30.01,30.90,29.50,29.77,10500000,25.95
+2001-02-21,30.50,31.99,30.00,30.01,8470000,26.16
+2001-02-20,32.57,32.57,30.00,30.50,11193900,26.59
+2001-02-16,33.50,33.50,31.30,33.13,12297400,28.88
+2001-02-15,34.39,37.00,34.30,36.35,10074400,31.69
+2001-02-14,33.20,34.50,32.60,34.39,6512400,29.98
+2001-02-13,33.05,34.20,33.05,33.20,6734400,28.94
+2001-02-12,33.50,33.74,32.15,32.60,6213900,28.42
+2001-02-09,34.82,34.82,32.89,33.50,6129700,29.21
+2001-02-08,36.00,36.10,34.70,34.84,5774200,30.37
+2001-02-07,36.79,36.79,35.58,36.00,4861000,31.38
+2001-02-06,35.30,37.40,35.25,36.80,5311800,32.08
+2001-02-05,35.70,35.70,34.39,35.30,4528600,30.77
+2001-02-02,36.86,37.24,35.75,35.75,4594500,31.17
+2001-02-01,36.85,36.98,35.76,36.86,4218900,32.13
+2001-01-31,37.80,37.95,36.37,36.85,5140000,32.13
+2001-01-30,37.53,37.91,36.50,37.80,7533500,32.95
+2001-01-29,34.28,37.74,33.61,37.53,7909400,32.72
+2001-01-26,34.44,34.69,33.06,34.44,5333600,30.02
+2001-01-25,35.00,35.31,34.13,34.44,6165200,30.02
+2001-01-24,34.63,35.38,34.63,35.00,6481700,30.51
+2001-01-23,34.50,34.63,32.81,34.31,6161900,29.91
+2001-01-22,35.63,35.63,33.75,34.50,5973000,30.08
+2001-01-19,34.81,36.44,34.81,35.75,13020800,31.17
+2001-01-18,32.25,35.00,32.25,34.69,11743600,30.24
+2001-01-17,31.06,32.19,31.06,31.62,9948300,27.57
+2001-01-16,30.69,30.87,29.94,30.37,10795500,26.48
+2001-01-12,31.75,31.75,29.94,30.69,21400600,26.76
+2001-01-11,31.75,32.94,31.31,32.38,16836900,28.23
+2001-01-10,31.56,32.00,30.50,31.75,10813100,27.68
+2001-01-09,31.37,32.50,31.12,31.56,6323100,27.51
+2001-01-08,30.62,31.69,30.56,31.37,6530000,27.35
+2001-01-05,34.63,34.88,30.62,30.62,9573300,26.69
+2001-01-04,34.25,36.44,34.25,34.63,9805300,30.19
+2001-01-03,30.25,34.75,30.06,34.06,14259500,29.69
+2001-01-02,31.56,32.88,29.75,30.25,6821600,26.37
+2000-12-29,32.44,32.75,31.19,31.56,4922500,27.51
+2000-12-28,32.44,32.81,32.06,32.44,4403400,28.28
+2000-12-27,31.75,32.94,31.56,32.44,5460600,28.28
+2000-12-26,32.19,32.50,30.75,31.75,6354200,27.68
+2000-12-22,30.12,32.31,30.12,32.19,7614400,28.06
+2000-12-21,30.44,31.94,29.12,29.37,9431300,25.60
+2000-12-20,31.12,31.12,29.44,30.44,12363300,26.54
+2000-12-19,31.25,33.63,31.25,31.31,10273600,27.30
+2000-12-18,31.62,32.13,30.87,31.12,5811900,27.13
+2000-12-15,32.38,32.38,30.81,31.62,13045500,27.50
+2000-12-14,33.19,34.19,32.69,33.50,6923300,29.13
+2000-12-13,35.25,35.25,32.88,33.19,8026300,28.86
+2000-12-12,33.13,35.31,32.94,35.25,6694500,30.65
+2000-12-11,33.44,34.56,32.38,33.13,6436700,28.81
+2000-12-08,32.25,34.25,32.25,33.44,8744700,29.08
+2000-12-07,32.00,32.94,31.12,31.25,8733800,27.17
+2000-12-06,33.81,33.81,31.12,32.00,14583800,27.83
+2000-12-05,33.06,35.63,33.06,35.00,7749800,30.44
+2000-12-04,32.19,33.56,32.13,33.00,6179100,28.70
+2000-12-01,31.94,34.31,31.94,32.19,7792500,27.99
+2000-11-30,33.69,33.69,30.50,31.62,16909500,27.50
+2000-11-29,34.69,35.81,34.44,34.56,6660300,30.05
+2000-11-28,35.69,35.69,34.38,34.69,5856700,30.17
+2000-11-27,35.63,36.94,35.63,35.69,6504100,31.04
+2000-11-24,35.13,36.00,35.13,35.56,4580900,30.92
+2000-11-22,33.94,34.44,33.19,33.69,6874100,29.30
+2000-11-21,34.56,35.38,33.88,33.94,6157200,29.51
+2000-11-20,35.63,36.25,34.31,34.56,8093300,30.05
+2000-11-17,35.06,36.69,35.06,35.63,10030200,30.98
+2000-11-16,35.31,35.69,34.56,35.06,9075600,30.49
+2000-11-15,37.00,37.06,34.63,35.31,9940000,30.71
+2000-11-14,34.50,37.44,34.50,37.00,15572700,32.17
+2000-11-13,35.50,35.50,32.63,34.13,37859800,29.68
+2000-11-10,41.06,41.06,37.75,39.13,11565200,34.03
+2000-11-09,44.75,44.75,41.63,42.94,9061600,37.34
+2000-11-08,47.44,47.69,45.56,45.69,4987500,39.73
+2000-11-07,45.94,47.88,45.56,47.44,4048800,41.25
+2000-11-06,46.25,47.00,45.25,45.94,4063300,39.95
+2000-11-03,45.06,48.00,43.94,46.25,7259200,40.22
+2000-11-02,44.50,46.81,44.50,45.06,6503600,39.18
+2000-11-01,46.19,46.19,43.38,44.44,6838400,38.64
+2000-10-31,45.81,47.75,45.00,46.50,6974700,40.44
+2000-10-30,46.50,46.50,43.56,45.81,4986300,39.84
+2000-10-27,87.19,94.00,87.19,87.19,13988200,37.91
+2000-10-26,86.81,89.94,82.37,86.00,12031000,37.39
+2000-10-25,92.12,92.12,86.00,86.81,10026000,37.74
+2000-10-24,98.37,99.56,90.62,92.50,11157800,40.22
+2000-10-23,96.00,99.81,95.12,98.37,7210400,42.77
+2000-10-20,90.94,96.69,89.12,96.00,9360600,41.74
+2000-10-19,86.06,92.00,86.06,90.94,13880400,39.54
+2000-10-18,89.94,89.94,85.25,85.56,13035600,37.20
+2000-10-17,92.69,94.62,88.37,90.50,8212200,39.35
+2000-10-16,90.69,95.00,90.69,92.69,7536000,40.30
+2000-10-13,84.87,91.50,84.87,90.62,12281200,39.40
+2000-10-12,85.56,89.56,82.50,83.69,12464000,36.39
+2000-10-11,89.31,89.31,83.87,85.56,12329000,37.20
+2000-10-10,90.94,92.81,88.06,89.44,9915600,38.89
+2000-10-09,88.44,92.75,88.44,90.94,7928400,39.54
+2000-10-06,88.25,90.81,86.44,87.19,13986200,37.91
+2000-10-05,93.00,93.00,86.25,88.25,19679000,38.37
+2000-10-04,93.50,98.00,93.50,95.62,9932800,41.58
+2000-10-03,93.81,97.75,93.00,93.50,9907800,40.65
+2000-10-02,97.00,98.94,93.62,93.81,10925600,40.79
+2000-09-29,103.00,103.00,95.69,97.00,17651200,42.18
+2000-09-28,103.50,107.44,103.37,103.81,8360400,45.14
+2000-09-27,98.12,104.00,98.12,103.50,16304000,45.00
+2000-09-26,98.87,102.94,98.00,98.12,11106600,42.66
+2000-09-25,104.19,106.44,97.25,98.87,8721000,42.99
+2000-09-22,96.00,104.37,96.00,104.19,16688400,45.30
+2000-09-21,102.37,103.81,94.00,95.00,8697600,41.31
+2000-09-20,106.00,106.00,100.31,102.37,10786600,44.51
+2000-09-19,103.31,106.50,103.31,106.50,8968400,46.31
+2000-09-18,103.00,105.62,101.62,103.00,9111000,44.78
+2000-09-15,107.00,107.00,102.00,103.00,13868800,44.71
+2000-09-14,105.12,108.25,105.12,108.25,9498400,46.99
+2000-09-13,108.75,108.75,104.87,105.00,14854600,45.58
+2000-09-12,112.56,112.56,108.00,111.00,11942200,48.19
+2000-09-11,118.25,118.25,113.56,114.00,10184600,49.49
+2000-09-08,123.81,124.37,121.00,121.00,4615600,52.53
+2000-09-07,120.56,125.25,120.56,123.81,6138400,53.75
+2000-09-06,122.94,123.50,119.50,120.00,4897600,52.09
+2000-09-05,125.00,125.62,122.37,122.94,5060600,53.37
+2000-09-01,121.25,126.44,121.25,125.00,6500000,54.26
+2000-08-31,119.56,121.50,119.56,120.64,6161600,52.37
+2000-08-30,119.94,120.62,117.62,118.00,4009400,51.23
+2000-08-29,120.00,121.44,118.94,119.94,5247800,52.07
+2000-08-28,118.75,121.44,117.37,120.00,6025400,52.09
+2000-08-25,119.37,119.37,117.31,118.75,4468800,51.55
+2000-08-24,115.25,119.87,115.25,119.87,6204600,52.04
+2000-08-23,113.06,115.69,111.06,115.00,6303800,49.92
+2000-08-22,111.31,114.50,111.31,113.06,7234600,49.08
+2000-08-21,112.00,112.94,110.62,111.00,6194400,48.19
+2000-08-18,108.87,113.00,108.56,112.00,14669600,48.62
+2000-08-17,111.00,111.00,107.00,108.87,24801200,47.26
+2000-08-16,111.00,112.56,108.25,111.62,8895400,48.46
+2000-08-15,113.37,113.37,109.75,111.00,5406600,48.19
+2000-08-14,110.00,114.50,109.94,114.50,4566800,49.71
+2000-08-11,110.87,110.87,109.00,110.00,4516800,47.75
+2000-08-10,113.75,114.75,112.12,112.25,3631200,48.73
+2000-08-09,115.81,116.94,112.00,113.75,4476200,49.38
+2000-08-08,115.31,116.75,113.19,115.81,5216600,50.28
+2000-08-07,111.75,115.75,111.06,115.31,6061800,50.06
+2000-08-04,112.00,114.75,109.12,111.75,4090600,48.51
+2000-08-03,112.50,112.69,108.25,112.00,6451800,48.62
+2000-08-02,107.87,115.00,107.25,112.50,10134400,48.84
+2000-08-01,109.25,111.25,107.00,107.87,4769400,46.83
+2000-07-31,107.25,112.00,105.75,109.25,10211800,47.43
+2000-07-28,106.00,109.06,103.00,107.25,9779600,46.56
+2000-07-27,109.75,109.75,104.25,106.00,9731600,46.02
+2000-07-26,115.37,117.19,109.50,110.00,15584000,47.75
+2000-07-25,118.81,119.50,114.81,115.37,11787800,50.08
+2000-07-24,124.00,124.37,117.37,118.81,6935600,51.58
+2000-07-21,129.56,129.56,120.50,124.00,14996600,53.83
+2000-07-20,129.81,132.38,128.00,130.00,5024000,56.44
+2000-07-19,131.00,132.38,129.50,129.81,4722600,56.35
+2000-07-18,133.81,133.81,130.56,131.00,4631800,56.87
+2000-07-17,133.81,135.69,132.00,134.78,4820600,58.51
+2000-07-14,134.88,136.19,133.00,133.81,6554400,58.09
+2000-07-13,128.38,135.19,128.06,134.88,7504400,58.55
+2000-07-12,126.62,130.25,126.00,128.38,7442600,55.73
+2000-07-11,123.69,126.94,122.75,126.62,6940400,54.97
+2000-07-10,124.75,124.81,122.00,123.69,4311000,53.70
+2000-07-07,118.44,125.00,118.44,124.75,7240400,54.16
+2000-07-06,119.62,121.75,115.56,118.37,8653200,51.39
+2000-07-05,124.25,124.37,119.62,119.62,5550600,51.93
+2000-07-03,124.87,124.94,123.12,124.25,2012200,53.94
+2000-06-30,119.94,124.98,119.94,124.87,8537200,54.21
+2000-06-29,123.80,123.94,119.00,119.75,9249400,51.99
+2000-06-28,120.12,124.87,120.12,123.80,9110600,53.74
+2000-06-27,120.00,122.25,116.62,116.62,5704000,50.63
+2000-06-26,118.00,121.81,118.00,120.00,4283400,52.09
+2000-06-23,118.56,120.00,116.69,117.12,4763400,50.84
+2000-06-22,119.50,121.62,118.06,118.56,7147600,51.47
+2000-06-21,116.50,119.94,115.12,119.50,5148400,51.88
+2000-06-20,117.81,120.44,116.06,116.50,5144000,50.57
+2000-06-19,114.25,119.50,114.25,117.81,5729000,51.14
+2000-06-16,116.94,116.94,114.00,114.06,7875400,49.45
+2000-06-15,114.50,119.94,114.50,117.00,8466800,50.72
+2000-06-14,119.00,119.56,114.00,114.00,10044600,49.42
+2000-06-13,120.56,120.56,117.00,119.00,17546600,51.59
+2000-06-12,127.75,127.75,124.56,126.00,6528800,54.62
+2000-06-09,127.37,130.44,127.37,128.00,8260600,55.49
+2000-06-08,122.56,127.81,120.50,125.87,10342600,54.57
+2000-06-07,118.00,124.50,117.00,122.56,10494400,53.13
+2000-06-06,119.87,119.87,116.00,118.00,9401000,51.15
+2000-06-05,114.50,124.00,114.31,120.31,5597000,52.16
+2000-06-02,134.25,145.38,134.06,142.13,11609000,48.10
+2000-06-01,124.37,134.94,124.37,134.25,14319400,45.43
+2000-05-31,124.37,124.37,119.56,120.19,7312800,40.67
+2000-05-30,119.62,124.75,119.62,124.50,4931000,42.13
+2000-05-26,116.25,119.94,114.56,118.12,4611800,39.97
+2000-05-25,118.62,121.94,115.00,116.25,7521000,39.34
+2000-05-24,120.44,120.44,113.19,118.62,10429000,40.14
+2000-05-23,122.75,124.94,120.00,120.69,5281600,40.84
+2000-05-22,126.19,126.94,118.50,122.75,7406000,41.54
+2000-05-19,131.69,131.75,124.69,126.19,6605400,42.70
+2000-05-18,130.06,132.63,129.88,131.69,6646000,44.57
+2000-05-17,135.50,135.50,128.25,130.06,11101200,44.01
+2000-05-16,134.56,141.50,134.56,138.50,9109600,46.87
+2000-05-15,131.56,134.50,127.44,134.00,5667200,45.35
+2000-05-12,131.13,138.50,131.13,131.56,6312200,44.52
+2000-05-11,126.25,131.38,123.81,130.88,6480600,44.29
+2000-05-10,131.94,131.94,122.56,126.25,7406000,42.72
+2000-05-09,135.44,135.44,131.31,132.81,3996000,44.94
+2000-05-08,136.69,136.69,133.44,135.69,3302600,45.92
+2000-05-05,132.13,138.81,130.75,136.75,4848200,46.28
+2000-05-04,132.50,133.00,127.56,132.13,5793200,44.71
+2000-05-03,136.38,136.38,129.00,132.50,6897200,44.84
+2000-05-02,139.00,142.00,138.00,138.06,5086000,46.72
+2000-05-01,135.00,141.56,132.50,139.00,7671000,47.04
+2000-04-28,137.88,138.69,134.19,135.00,4952800,45.69
+2000-04-27,140.13,140.13,135.31,137.88,7528200,46.66
+2000-04-26,139.31,143.94,138.25,140.56,8065400,47.57
+2000-04-25,133.63,140.00,133.63,139.31,7780000,47.14
+2000-04-24,138.19,138.19,130.19,132.31,8148200,44.78
+2000-04-20,135.81,139.94,135.25,139.50,5990600,47.21
+2000-04-19,139.06,139.44,134.50,135.81,6761600,45.96
+2000-04-18,133.75,141.00,132.75,139.06,10668200,47.06
+2000-04-17,123.06,133.75,123.06,133.75,11203200,45.26
+2000-04-14,131.94,135.75,120.94,123.00,12509000,41.62
+2000-04-13,135.00,138.63,131.63,131.94,9287600,44.65
+2000-04-12,145.81,147.38,133.25,135.00,9340600,45.69
+2000-04-11,147.25,149.94,140.88,145.81,6815600,49.34
+2000-04-10,153.38,153.38,145.88,147.25,7711800,49.83
+2000-04-07,148.13,156.00,146.63,156.00,6498400,52.79
+2000-04-06,143.00,148.56,143.00,148.13,7041600,50.13
+2000-04-05,138.13,148.19,137.00,142.00,10702800,48.05
+2000-04-04,132.56,139.81,129.00,138.13,9761600,46.74
+2000-04-03,132.56,136.50,130.25,132.56,7156000,44.86
+2000-03-31,130.75,137.50,130.00,132.56,7791800,44.86
+2000-03-30,135.00,135.00,130.13,130.75,6708200,44.25
+2000-03-29,140.69,140.75,133.88,135.00,7685400,45.69
+2000-03-28,146.19,146.81,140.00,140.69,5300400,47.61
+2000-03-27,143.63,148.88,143.63,146.19,4624000,49.47
+2000-03-24,147.25,149.63,140.06,142.38,5867200,48.18
+2000-03-23,146.19,149.50,142.63,147.25,5388400,49.83
+2000-03-22,141.88,146.81,141.75,146.19,5336200,49.47
+2000-03-21,143.69,143.69,138.81,141.88,7342600,48.01
+2000-03-20,139.00,146.81,138.31,144.00,7389400,48.73
+2000-03-17,133.00,143.13,133.00,139.00,13907800,46.98
+2000-03-16,132.00,133.00,124.00,133.00,15346200,44.96
+2000-03-15,139.75,140.88,129.81,132.00,10601200,44.62
+2000-03-14,146.50,150.00,139.75,139.75,6573400,47.24
+2000-03-13,146.94,149.38,141.75,146.50,6530600,49.52
+2000-03-10,151.88,155.50,146.00,146.94,6608200,49.67
+2000-03-09,141.38,153.81,141.38,151.88,9163200,51.34
+2000-03-08,143.00,144.19,139.69,140.88,8028400,47.62
+2000-03-07,146.50,151.13,142.00,143.00,12077600,48.34
+2000-03-06,138.63,152.06,136.81,146.50,12188400,49.52
+2000-03-03,134.06,139.88,134.06,138.63,8886200,46.86
+2000-03-02,133.63,135.00,132.25,134.00,4918400,45.29
+2000-03-01,134.50,137.75,132.19,133.63,7628400,45.17
+2000-02-29,128.88,138.25,127.69,134.50,10791800,45.46
+2000-02-28,124.62,129.25,122.44,128.88,9930400,43.56
+2000-02-25,129.50,129.50,124.56,124.62,7652600,42.12
+2000-02-24,130.44,130.44,127.00,129.50,7542800,43.77
+2000-02-23,128.00,131.00,125.37,130.75,6938400,44.20
+2000-02-22,129.00,129.25,125.06,128.00,7652200,43.27
+2000-02-18,128.00,130.38,127.56,129.00,11211200,43.60
+2000-02-17,128.50,128.50,123.62,128.00,10563200,43.27
+2000-02-16,125.56,132.00,125.56,131.00,10120600,44.28
+2000-02-15,123.00,126.31,121.94,124.75,8268400,42.17
+2000-02-14,121.37,124.25,120.50,123.00,6565600,41.58
+2000-02-11,126.00,126.00,119.87,121.37,5583400,41.03
+2000-02-10,124.00,126.50,123.12,126.00,5062600,42.59
+2000-02-09,124.19,127.00,122.31,124.00,8270600,41.91
+2000-02-08,127.50,127.50,122.50,124.19,9443800,41.98
+2000-02-07,118.00,129.00,117.19,128.50,12584400,43.44
+2000-02-04,114.37,119.62,114.37,118.00,9223200,39.89
+2000-02-03,111.00,116.50,111.00,113.50,7941000,38.37
+2000-02-02,106.44,112.69,106.44,110.56,6843400,37.37
+2000-02-01,108.25,109.37,104.00,105.81,6560400,35.77
+2000-01-31,108.75,109.81,103.87,108.25,5561000,36.59
+2000-01-28,108.50,111.87,107.25,108.75,5905000,36.76
+2000-01-27,108.75,113.94,107.00,108.50,9049400,36.68
+2000-01-26,111.25,111.25,107.00,108.75,7411000,36.76
+2000-01-25,113.00,113.25,107.87,112.62,7264000,38.07
+2000-01-24,113.12,114.69,111.69,113.00,5703800,38.20
+2000-01-21,116.12,116.50,112.94,113.12,5869600,38.24
+2000-01-20,116.00,117.87,112.87,116.12,6150400,39.25
+2000-01-19,113.56,116.37,111.37,116.00,6960400,39.21
+2000-01-18,112.50,116.50,110.94,113.56,6455000,38.39
+2000-01-14,112.75,114.94,111.00,112.50,5723400,38.03
+2000-01-13,112.37,113.25,109.75,112.75,5316200,38.11
+2000-01-12,108.56,113.12,106.19,112.37,6624400,37.98
+2000-01-11,111.06,111.75,107.62,108.56,4748200,36.70
+2000-01-10,107.31,111.75,107.31,111.06,6927600,37.54
+2000-01-07,101.06,106.00,101.06,103.87,7404000,35.11
+2000-01-06,107.81,107.81,101.00,101.00,7250000,34.14
+2000-01-05,108.56,110.50,104.25,107.87,10175000,36.46
+2000-01-04,115.50,115.50,107.81,108.56,7380400,36.70
+2000-01-03,113.75,118.81,113.25,117.44,8342800,39.70
+1999-12-31,115.25,115.37,113.75,113.75,1383200,38.45
+1999-12-30,114.00,117.94,114.00,115.25,4144000,38.96
+1999-12-29,111.69,115.87,111.69,113.62,4390400,38.41
+1999-12-28,108.75,112.87,108.75,111.31,3601200,37.63
+1999-12-27,112.62,113.44,108.19,108.50,4996600,36.68
+1999-12-23,107.81,112.87,107.81,112.62,5559600,38.07
+1999-12-22,108.12,108.12,105.50,106.94,4207800,36.15
+1999-12-21,106.03,108.94,104.06,108.75,4259400,36.76
+1999-12-20,105.25,108.37,103.12,106.03,4728400,35.84
+1999-12-17,106.62,108.44,105.12,105.25,9347600,35.52
+1999-12-16,101.12,106.75,100.75,106.62,8682600,35.99
+1999-12-15,103.37,103.37,99.06,101.12,8564400,34.13
+1999-12-14,105.69,105.69,102.50,103.37,8138400,34.89
+1999-12-13,109.00,109.50,105.12,107.72,8531600,36.36
+1999-12-10,110.50,111.37,108.19,109.00,9281600,36.79
+1999-12-09,109.81,112.81,108.00,110.50,11046000,37.29
+1999-12-08,107.31,110.44,107.31,109.81,8506800,37.06
+1999-12-07,104.69,109.87,103.31,106.33,8662200,35.89
+1999-12-06,105.00,107.81,101.75,104.69,7075000,35.33
+1999-12-03,102.25,107.19,102.25,105.00,11761000,35.44
+1999-12-02,98.00,101.37,98.00,99.75,11366000,33.67
+1999-12-01,95.06,97.56,95.06,96.50,7850000,32.57
+1999-11-30,96.00,99.31,94.50,94.87,8026600,32.02
+1999-11-29,95.37,97.56,94.87,96.00,5763200,32.40
+1999-11-26,97.37,98.44,95.25,95.37,2858400,32.19
+1999-11-24,94.06,97.62,93.31,97.37,7696000,32.86
+1999-11-23,93.81,94.94,93.50,94.06,8065400,31.75
+1999-11-22,93.62,94.75,93.25,93.81,9814600,31.66
+1999-11-19,94.31,95.44,92.75,93.62,14794400,31.60
+1999-11-18,85.12,94.69,85.12,94.31,42870000,31.83
+1999-11-17,76.12,81.25,75.19,81.00,12286200,27.34
+1999-11-16,74.62,76.12,74.44,76.12,8666000,25.69
+1999-11-15,76.56,76.56,74.56,74.62,7906800,25.18
+1999-11-12,73.81,76.69,73.25,76.69,8773400,25.88
+1999-11-11,74.00,75.00,73.25,73.81,7850000,24.91
+1999-11-10,77.69,77.75,73.12,74.00,12686600,24.98
+1999-11-09,79.37,80.44,77.31,77.69,5797200,26.22
+1999-11-08,78.12,79.69,78.12,79.37,4966600,26.79
+1999-11-05,77.44,79.87,77.44,77.62,8377800,26.20
+1999-11-04,73.81,76.94,73.81,76.69,8771600,25.88
+1999-11-03,72.25,73.94,71.81,73.37,8281800,24.76
+1999-11-02,74.62,75.06,72.19,72.25,8349400,24.38
+1999-11-01,74.19,75.56,73.62,74.62,7488200,25.18
+1999-10-29,72.56,75.19,72.56,74.19,10464000,25.04
+1999-10-28,69.50,72.00,69.50,71.25,25303400,24.05
+1999-10-27,75.69,75.69,67.00,67.00,20266000,22.61
+1999-10-26,76.12,77.69,76.00,76.62,6141200,25.86
+1999-10-25,75.87,77.37,74.50,76.12,5682600,25.69
+1999-10-22,75.00,77.00,74.75,75.87,5588800,25.61
+1999-10-21,75.37,75.37,72.50,75.00,12863400,25.31
+1999-10-20,74.12,77.75,74.12,76.56,16886600,25.84
+1999-10-19,78.25,79.87,72.56,73.75,18231600,24.89
+1999-10-18,81.37,81.37,75.50,78.25,12581800,26.41
+1999-10-15,82.00,84.25,79.62,82.75,9430000,27.93
+1999-10-14,83.25,84.25,81.50,82.00,8052600,27.68
+1999-10-13,83.94,85.81,83.25,83.25,7907800,28.10
+1999-10-12,87.94,87.94,83.94,83.94,7479400,28.33
+1999-10-11,87.44,89.44,86.44,88.19,6184400,29.76
+1999-10-08,87.75,87.75,83.75,87.44,10225400,29.51
+1999-10-07,89.12,89.94,86.69,87.75,9383800,29.62
+1999-10-06,84.06,89.62,84.06,89.12,11904600,30.08
+1999-10-05,83.25,85.25,82.50,83.62,13324400,28.22
+1999-10-04,87.37,89.06,82.50,83.25,16438200,28.10
+1999-10-01,89.44,89.44,86.56,87.37,14803200,29.49
+1999-09-30,89.25,92.00,88.50,90.75,14725000,30.63
+1999-09-29,95.12,95.12,88.87,89.25,11584600,30.12
+1999-09-28,96.12,96.62,91.81,95.19,9342600,32.13
+1999-09-27,96.62,99.37,95.62,96.12,7461000,32.44
+1999-09-24,94.37,97.19,93.87,96.62,8946800,32.61
+1999-09-23,98.69,100.19,93.25,94.37,8246200,31.85
+1999-09-22,99.37,100.50,97.50,98.69,11195000,33.31
+1999-09-21,103.31,103.31,99.06,99.37,8319600,33.54
+1999-09-20,101.87,104.50,101.87,104.06,7288200,35.12
+1999-09-17,103.94,105.12,100.06,100.81,10788400,33.97
+1999-09-16,107.56,107.56,101.62,103.94,9969000,35.02
+1999-09-15,110.81,112.50,108.50,108.50,5169000,36.56
+1999-09-14,110.87,112.37,108.75,110.81,5104400,37.34
+1999-09-13,112.25,113.44,110.50,110.87,3882200,37.36
+1999-09-10,113.94,114.62,111.37,112.25,5629000,37.83
+1999-09-09,110.00,114.00,110.00,113.94,5942600,38.39
+1999-09-08,109.25,111.87,108.56,109.81,5831000,37.00
+1999-09-07,109.59,111.37,109.25,109.25,5029400,36.81
+1999-09-03,106.06,109.75,106.06,109.59,6014000,36.93
+1999-09-02,105.00,106.81,103.00,104.94,3949600,35.36
+1999-09-01,105.37,106.06,104.12,105.00,4093800,35.38
+1999-08-31,103.00,107.37,103.00,105.37,7045000,35.51
+1999-08-30,104.62,104.69,102.31,102.81,3553200,34.64
+1999-08-27,102.62,106.50,102.37,104.62,6085000,35.25
+1999-08-26,105.00,105.00,102.31,102.62,6146800,34.58
+1999-08-25,106.44,107.25,104.25,105.06,5141800,35.40
+1999-08-24,105.00,106.94,104.75,106.44,5854000,35.87
+1999-08-23,104.87,105.37,102.94,105.00,5985000,35.38
+1999-08-20,102.31,104.87,102.31,104.87,5447200,35.34
+1999-08-19,102.37,102.81,100.00,102.25,7361800,34.46
+1999-08-18,104.44,104.44,100.62,102.37,8598800,34.50
+1999-08-17,106.00,106.00,103.44,104.50,13301600,35.21
+1999-08-16,106.69,111.81,106.69,110.25,7180400,37.15
+1999-08-13,105.00,107.25,105.00,106.00,9341200,35.72
+1999-08-12,108.87,108.87,102.25,103.06,8111000,34.73
+1999-08-11,106.69,109.44,105.94,109.37,5758800,36.85
+1999-08-10,107.69,108.62,105.75,106.69,6716600,35.95
+1999-08-09,111.00,111.75,106.62,107.69,6683400,36.29
+1999-08-06,113.87,115.87,110.12,111.00,7010400,37.40
+1999-08-05,110.25,114.00,108.12,113.87,7396800,38.37
+1999-08-04,108.50,111.44,107.50,110.25,8986600,37.15
+1999-08-03,105.25,109.31,105.25,108.50,7961800,36.56
+1999-08-02,104.69,108.25,103.94,104.75,4306600,35.30
+1999-07-30,106.50,107.31,104.69,104.69,4744600,35.28
+1999-07-29,108.50,108.50,106.06,106.50,5044400,35.89
+1999-07-28,109.25,111.75,108.56,109.94,4490400,37.05
+1999-07-27,106.69,110.81,106.69,109.25,6108400,36.81
+1999-07-26,106.75,106.75,105.37,105.69,4070400,35.61
+1999-07-23,105.75,109.19,105.75,107.75,7014600,36.31
+1999-07-22,110.87,110.87,105.06,105.25,8660000,35.47
+1999-07-21,110.62,113.94,109.50,112.56,6814000,37.93
+1999-07-20,115.44,115.44,110.25,110.62,9068800,37.28
+1999-07-19,115.25,118.44,115.25,116.25,9688800,39.17
+1999-07-16,113.00,114.56,111.50,114.00,8385000,38.41
+1999-07-15,108.44,113.50,107.06,113.00,7435000,38.08
+1999-07-14,109.31,110.50,107.44,108.44,6316200,36.54
+1999-07-13,107.12,109.75,105.62,109.31,5087800,36.83
+1999-07-12,106.69,107.44,105.50,107.12,4086000,36.10
+1999-07-09,105.81,106.94,104.19,106.69,4908400,35.95
+1999-07-08,99.62,106.37,99.62,105.81,11286200,35.65
+1999-07-07,100.37,100.94,98.50,99.31,4070000,33.46
+1999-07-06,101.75,103.00,100.25,100.37,3582200,33.82
+1999-07-02,102.00,102.69,101.00,101.75,3888800,34.29
+1999-07-01,100.50,102.62,99.19,102.00,6529600,34.37
+1999-06-30,97.37,100.50,95.25,100.50,7827600,33.87
+1999-06-29,97.37,97.56,96.06,97.37,5451600,32.81
+1999-06-28,93.00,97.50,93.00,97.37,7557800,32.81
+1999-06-25,91.19,92.75,91.19,92.62,2897800,31.21
+1999-06-24,92.87,92.87,90.25,90.87,4036600,30.62
+1999-06-23,93.12,93.44,91.56,92.94,4031800,31.32
+1999-06-22,93.87,96.81,92.81,93.12,7547600,31.38
+1999-06-21,91.94,94.12,91.31,93.87,4823200,31.63
+1999-06-18,89.44,91.94,89.44,91.94,6256600,30.93
+1999-06-17,90.12,90.12,88.25,89.31,5394400,30.04
+1999-06-16,87.50,90.94,87.50,90.75,5807800,30.53
+1999-06-15,85.87,87.00,85.87,86.44,5835000,29.08
+1999-06-14,88.37,89.25,85.62,85.87,5767800,28.89
+1999-06-11,93.00,93.44,88.06,88.37,4518800,29.73
+1999-06-10,92.69,93.37,92.00,93.00,4319400,31.28
+1999-06-09,91.00,93.00,91.00,92.69,3184600,31.18
+1999-06-08,94.00,94.50,90.56,90.56,4306200,30.46
+1999-06-07,90.50,94.75,90.37,94.00,4941200,31.62
+1999-06-04,91.44,92.94,89.56,90.50,4042600,30.44
+1999-06-03,89.75,92.37,89.62,91.44,5533800,30.76
+1999-06-02,90.12,90.44,87.25,89.75,6878800,30.19
+1999-06-01,92.87,92.87,89.62,90.12,8176600,30.32
+1999-05-28,93.75,95.12,93.75,94.31,5620400,31.72
+1999-05-27,92.62,92.62,91.06,92.62,6264600,31.16
+1999-05-26,89.50,93.50,88.50,93.50,7876800,31.45
+1999-05-25,90.00,91.75,89.06,89.50,7498800,30.11
+1999-05-24,93.87,94.50,89.37,90.00,9124400,30.27
+1999-05-21,94.00,94.62,93.06,93.87,7409600,31.58
+1999-05-20,93.81,95.12,93.62,94.00,9800600,31.62
+1999-05-19,95.50,95.50,93.44,93.81,17208200,31.56
+1999-05-18,90.12,97.56,90.12,96.00,29666600,32.29
+1999-05-17,84.19,88.75,83.87,88.75,6962200,29.85
+1999-05-14,86.50,86.50,84.00,84.19,8791800,28.32
+1999-05-13,84.56,87.87,84.56,87.00,13523400,29.27
+1999-05-12,80.56,83.37,79.75,83.25,8753800,28.00
+1999-05-11,80.37,80.62,79.06,80.56,4668400,27.10
+1999-05-10,79.94,81.94,79.50,80.37,6295400,27.04
+1999-05-07,77.31,79.94,77.06,79.94,3501200,26.89
+1999-05-06,79.87,79.87,77.00,77.31,4741000,26.01
+1999-05-05,79.50,80.31,78.56,80.25,4424400,26.99
+1999-05-04,79.94,79.94,79.00,79.50,3868200,26.74
+1999-05-03,78.87,80.19,78.12,79.94,4879400,26.89
+1999-04-30,78.37,80.87,77.31,78.87,6100600,26.53
+1999-04-29,79.31,79.37,76.00,78.37,6268200,26.36
+1999-04-28,80.12,80.44,79.31,79.31,5648400,26.68
+1999-04-27,79.50,81.50,78.87,80.12,9082200,26.95
+1999-04-26,77.12,79.87,76.81,79.50,6431000,26.74
+1999-04-23,76.62,78.19,75.81,77.12,6052800,25.94
+1999-04-22,75.12,77.00,73.75,76.62,10538800,25.77
+1999-04-21,71.37,75.50,70.56,75.12,4198800,25.27
+1999-04-20,71.37,71.81,69.25,71.37,5734400,24.01
+1999-04-19,70.37,72.81,70.37,71.37,7467600,24.01
+1999-04-16,70.75,70.94,69.37,70.37,4751000,23.67
+1999-04-15,71.00,71.81,70.37,70.75,7063800,23.80
+1999-04-14,70.81,71.50,69.75,71.00,6633200,23.88
+1999-04-13,69.06,71.12,69.06,70.81,10425600,23.82
+1999-04-12,68.50,68.50,65.12,68.37,10337200,23.00
+1999-04-09,71.25,71.25,69.50,69.62,3704400,23.42
+1999-04-08,69.75,71.37,68.62,71.31,4740400,23.99
+1999-04-07,70.00,70.87,67.87,69.75,5472600,23.46
+1999-04-06,71.44,71.50,69.06,70.00,4822200,23.55
+1999-04-05,68.19,72.19,68.19,71.44,5853200,24.03
+1999-04-01,67.81,68.56,67.50,67.87,4468800,22.83
+1999-03-31,69.00,70.81,67.75,67.81,5067800,22.81
+1999-03-30,69.62,70.12,68.00,69.00,3650000,23.21
+1999-03-29,68.69,70.25,68.62,69.62,3743800,23.42
+1999-03-26,67.62,69.87,67.00,68.69,4211000,23.11
+1999-03-25,67.31,68.12,66.62,67.62,5087800,22.75
+1999-03-24,67.19,68.87,66.00,67.31,6327800,22.64
+1999-03-23,68.94,68.94,66.56,67.19,6026800,22.60
+1999-03-22,70.87,71.00,68.81,69.00,5040000,23.21
+1999-03-19,74.00,74.19,69.87,70.87,8521200,23.79
+1999-03-18,73.19,74.00,70.81,74.00,7240600,24.84
+1999-03-17,72.69,73.87,72.37,73.19,4617200,24.56
+1999-03-16,71.56,74.06,71.00,72.69,6990400,24.40
+1999-03-15,69.06,71.56,69.06,71.56,5010000,24.02
+1999-03-12,68.81,69.56,67.94,69.00,4314000,23.16
+1999-03-11,68.69,70.00,68.69,68.81,5367600,23.09
+1999-03-10,67.81,68.94,67.81,68.62,5171200,23.03
+1999-03-09,69.87,70.69,67.12,67.69,7489600,22.72
+1999-03-08,68.31,69.87,68.31,69.87,6254000,23.45
+1999-03-05,67.44,68.56,66.56,68.12,8284000,22.86
+1999-03-04,68.81,69.44,65.87,67.44,8885600,22.63
+1999-03-03,68.62,70.25,68.25,68.81,9981000,23.09
+1999-03-02,67.75,73.50,67.75,68.62,18005000,23.03
+1999-03-01,66.44,66.81,63.38,65.87,8942200,22.11
+1999-02-26,71.06,71.06,66.12,66.44,9617200,22.30
+1999-02-25,70.75,72.00,69.37,71.19,6070000,23.89
+1999-02-24,73.12,73.87,70.12,70.75,5429400,23.75
+1999-02-23,73.87,74.87,72.75,73.12,6545400,24.54
+1999-02-22,69.19,74.56,69.19,73.87,8823200,24.79
+1999-02-19,67.94,69.50,67.50,68.31,6926200,22.93
+1999-02-18,68.12,68.87,66.75,67.94,9133200,22.80
+1999-02-17,70.50,71.00,67.06,68.12,13080000,22.86
+1999-02-16,76.44,78.00,69.50,70.50,9265000,23.66
+1999-02-12,75.25,77.44,74.25,76.44,11211000,25.66
+1999-02-11,72.37,75.69,71.37,75.25,7834000,25.26
+1999-02-10,71.06,73.12,71.06,72.37,5683400,24.29
+1999-02-09,71.87,74.94,70.62,70.62,6811000,23.70
+1999-02-08,71.94,73.50,71.87,71.87,5952600,24.12
+1999-02-05,74.50,74.50,71.37,71.94,11166800,24.14
+1999-02-04,78.50,78.62,74.62,75.37,7708400,25.30
+1999-02-03,77.62,79.56,77.62,78.50,6386200,26.35
+1999-02-02,80.56,80.56,77.00,77.06,12360000,25.86
+1999-02-01,79.37,83.87,79.37,81.94,17081000,27.50
+1999-01-29,75.00,79.00,75.00,78.37,13577200,26.30
+1999-01-28,73.06,74.75,73.06,73.87,5961000,24.79
+1999-01-27,72.62,74.37,71.06,72.37,6278200,24.29
+1999-01-26,71.37,73.50,71.12,72.62,5989600,24.37
+1999-01-25,69.81,72.69,69.81,71.37,5329000,23.95
+1999-01-22,70.19,70.50,69.00,69.62,4204400,23.37
+1999-01-21,71.75,73.44,70.12,70.19,5780600,23.56
+1999-01-20,71.00,74.50,71.00,71.75,9004600,24.08
+1999-01-19,70.44,70.44,67.50,69.50,6145000,23.33
+1999-01-15,70.19,70.62,69.50,70.50,5108200,23.66
+1999-01-14,71.50,72.50,69.50,70.19,6877600,23.56
+1999-01-13,70.44,72.81,68.50,71.50,6584000,24.00
+1999-01-12,72.00,72.37,70.31,70.44,4470600,23.64
+1999-01-11,72.94,72.94,71.19,72.00,4902200,24.17
+1999-01-08,72.87,74.94,72.75,73.06,8290600,24.52
+1999-01-07,71.62,72.87,70.37,72.87,7157600,24.46
+1999-01-06,70.50,72.37,70.50,71.62,11844400,24.04
+1999-01-05,68.94,70.06,68.25,69.69,5215400,23.39
+1999-01-04,68.37,70.00,68.37,68.94,6629600,23.14
+1998-12-31,69.87,69.87,68.25,68.31,3019000,22.93
+1998-12-30,68.37,70.31,68.37,69.94,6328200,23.47
+1998-12-29,69.12,69.56,68.00,68.25,3913400,22.91
+1998-12-28,67.94,69.69,67.94,69.12,4900600,23.20
+1998-12-24,67.81,68.69,67.31,67.87,2339600,22.78
+1998-12-23,66.56,68.00,66.56,67.81,5320000,22.76
+1998-12-22,66.06,66.94,65.12,66.06,3916000,22.17
+1998-12-21,65.81,66.81,65.37,66.06,5344400,22.17
+1998-12-18,65.56,66.44,65.00,65.81,6620400,22.03
+1998-12-17,64.81,66.06,64.56,65.56,3424000,21.95
+1998-12-16,65.81,65.81,64.06,64.81,3926800,21.70
+1998-12-15,63.50,65.87,63.50,65.87,5220600,22.05
+1998-12-14,65.19,65.19,63.38,63.50,4706200,21.26
+1998-12-11,63.81,65.50,63.31,65.44,4182200,21.91
+1998-12-10,66.06,66.44,62.88,63.81,5678800,21.36
+1998-12-09,66.25,66.62,65.56,66.06,3831200,22.12
+1998-12-08,64.75,66.81,64.75,66.25,8741000,22.18
+1998-12-07,63.63,64.87,63.19,64.62,4391600,21.64
+1998-12-04,62.19,63.88,62.19,63.63,5515600,21.30
+1998-12-03,63.38,64.44,62.06,62.19,6615000,20.82
+1998-12-02,62.19,64.37,61.94,63.38,9086200,21.22
+1998-12-01,62.56,62.94,61.31,62.19,7749600,20.82
+1998-11-30,62.19,63.31,61.13,62.56,7146200,20.95
+1998-11-27,62.63,63.06,62.19,62.19,1882200,20.82
+1998-11-25,63.00,63.06,61.94,62.63,4538200,20.97
+1998-11-24,61.88,63.88,61.88,63.00,10580400,21.09
+1998-11-23,59.00,61.69,59.00,61.63,13900400,20.63
+1998-11-20,59.06,59.38,57.69,57.81,12763800,19.36
+1998-11-19,59.81,59.94,58.44,59.06,10574000,19.77
+1998-11-18,60.06,60.38,59.56,59.81,9850400,20.02
+1998-11-17,63.00,63.00,59.56,60.06,25440600,20.11
+1998-11-16,65.25,68.00,64.37,66.12,11276800,22.14
+1998-11-13,65.12,65.56,64.50,65.25,6067600,21.85
+1998-11-12,65.62,66.31,64.31,65.12,5046000,21.80
+1998-11-11,64.50,66.37,64.50,65.62,11325400,21.97
+1998-11-10,62.88,64.94,61.88,63.75,8950600,21.34
+1998-11-09,63.13,63.13,62.00,62.88,4465000,21.05
+1998-11-06,62.75,63.50,62.13,63.25,5047600,21.18
+1998-11-05,62.94,62.94,61.75,62.75,5356800,21.01
+1998-11-04,61.38,63.38,61.38,63.00,9414400,21.09
+1998-11-03,60.63,61.25,59.63,59.88,3895600,20.05
+1998-11-02,60.38,61.69,60.38,60.63,4825000,20.30
+1998-10-30,59.81,60.81,59.00,60.25,6585600,20.17
+1998-10-29,58.44,60.06,58.25,59.81,6305000,20.02
+1998-10-28,57.56,59.06,57.00,58.44,4281200,19.57
+1998-10-27,57.69,59.25,57.50,57.56,5966000,19.27
+1998-10-26,57.94,58.19,56.75,57.69,3936800,19.32
+1998-10-23,57.81,57.94,56.88,57.94,4679600,19.40
+1998-10-22,57.06,57.94,56.06,57.81,5562800,19.36
+1998-10-21,55.00,57.50,54.94,57.06,8470000,19.10
+1998-10-20,54.25,55.38,54.25,55.00,6230000,18.41
+1998-10-19,54.00,54.38,53.06,54.06,3969400,18.10
+1998-10-16,52.44,54.44,52.44,54.00,8101600,18.08
+1998-10-15,50.25,53.25,50.25,51.94,7924400,17.39
+1998-10-14,51.56,53.44,49.63,49.75,7607200,16.66
+1998-10-13,51.88,52.75,51.06,51.56,5249000,17.26
+1998-10-12,49.88,52.50,49.88,51.88,5727200,17.37
+1998-10-09,49.19,50.00,47.50,49.56,6772600,16.59
+1998-10-08,49.50,49.69,47.06,49.19,8484000,16.47
+1998-10-07,49.88,50.94,49.19,49.50,7248800,16.57
+1998-10-06,49.38,50.88,49.38,49.88,5769400,16.70
+1998-10-05,49.50,49.50,47.56,49.19,10290600,16.47
+1998-10-02,50.13,51.50,49.25,49.75,8524400,16.66
+1998-10-01,52.81,52.81,49.63,50.13,7511200,16.78
+1998-09-30,55.06,55.06,52.38,52.94,5846000,17.72
+1998-09-29,54.94,55.81,54.75,55.38,4225600,18.54
+1998-09-28,54.19,55.44,54.19,54.94,6200400,18.39
+1998-09-25,53.38,55.13,52.44,54.19,5389400,18.14
+1998-09-24,53.69,54.94,52.44,53.38,7450400,17.87
+1998-09-23,50.69,53.81,50.63,53.69,10387600,17.98
+1998-09-22,51.88,52.25,50.44,50.69,6253200,16.97
+1998-09-21,51.06,52.81,49.31,51.88,4816200,17.37
+1998-09-18,50.50,51.44,50.44,51.06,5772200,17.04
+1998-09-17,51.25,51.25,50.13,50.50,4784400,16.85
+1998-09-16,51.75,52.00,50.25,51.75,5236600,17.27
+1998-09-15,50.81,52.50,49.63,51.75,5335400,17.27
+1998-09-14,50.50,51.81,50.50,50.81,5864600,16.96
+1998-09-11,49.00,50.44,48.38,50.00,8897800,16.69
+1998-09-10,50.81,50.81,48.25,49.00,11543200,16.35
+1998-09-09,52.63,53.75,51.38,52.69,5496200,17.59
+1998-09-08,50.75,52.81,50.75,52.63,6447200,17.57
+1998-09-04,50.00,51.13,48.81,50.44,5853200,16.83
+1998-09-03,50.13,53.00,48.50,50.00,7109600,16.69
+1998-09-02,50.13,52.38,49.75,50.13,5944400,16.73
+1998-09-01,48.56,52.19,47.75,50.13,8890600,16.73
+1998-08-31,51.50,51.94,48.00,48.56,10081000,16.21
+1998-08-28,51.81,52.44,50.00,51.50,8226600,17.19
+1998-08-27,54.38,54.38,51.13,51.81,9057600,17.29
+1998-08-26,54.94,55.75,53.25,54.75,5360600,18.27
+1998-08-25,54.13,55.19,53.56,54.94,6421000,18.34
+1998-08-24,54.88,55.25,53.63,54.13,5628200,18.07
+1998-08-21,55.19,55.19,53.50,54.88,8308400,18.32
+1998-08-20,55.88,56.44,55.38,56.00,6020600,18.69
+1998-08-19,57.00,57.44,55.50,55.88,8001800,18.65
+1998-08-18,55.56,59.56,55.56,57.00,16072800,19.02
+1998-08-17,52.75,55.63,51.88,55.25,6716200,18.44
+1998-08-14,52.00,52.88,52.00,52.75,4760000,17.61
+1998-08-13,52.00,53.00,51.50,51.50,5487600,17.19
+1998-08-12,50.88,52.25,50.88,52.00,8415600,17.36
+1998-08-11,50.38,50.38,49.00,50.13,10804600,16.73
+1998-08-10,51.50,51.75,51.00,51.25,5261200,17.11
+1998-08-07,52.50,53.50,51.44,51.50,8789000,17.19
+1998-08-06,52.81,52.94,51.75,52.50,7578400,17.52
+1998-08-05,52.00,53.19,51.13,52.81,8763800,17.63
+1998-08-04,54.63,55.00,51.69,52.00,11030600,17.36
+1998-08-03,55.44,55.44,54.31,54.63,5923800,18.23
+1998-07-31,57.25,57.38,55.50,55.50,6076800,18.52
+1998-07-30,56.75,58.25,56.75,57.25,4589600,19.11
+1998-07-29,57.25,57.75,56.38,56.50,4666200,18.86
+1998-07-28,57.44,57.88,56.63,57.25,5304600,19.11
+1998-07-27,57.19,57.94,56.19,57.44,4666200,19.17
+1998-07-24,57.44,57.88,55.88,57.19,6496000,19.09
+1998-07-23,55.44,57.94,55.44,57.44,10086200,19.17
+1998-07-22,57.88,58.81,55.38,55.38,24226200,18.48
+1998-07-21,61.63,62.81,57.50,57.88,10399000,19.32
+1998-07-20,60.38,62.00,60.38,61.63,7520600,20.57
+1998-07-17,59.44,60.44,59.25,59.94,5766200,20.01
+1998-07-16,59.13,60.06,58.94,59.44,5256600,19.84
+1998-07-15,59.25,60.38,58.63,59.13,7086800,19.74
+1998-07-14,60.13,60.63,59.00,59.25,4526800,19.78
+1998-07-13,58.56,60.19,58.25,60.13,4957600,20.07
+1998-07-10,59.56,60.50,58.13,58.56,5580400,19.55
+1998-07-09,60.94,61.25,59.50,59.56,7636600,19.88
+1998-07-08,58.38,60.94,58.38,60.94,6244400,20.34
+1998-07-07,57.13,59.31,57.00,58.38,6209400,19.48
+1998-07-06,57.31,57.56,57.00,57.13,5268400,19.07
+1998-07-02,58.06,58.06,57.06,57.31,6273800,19.13
+1998-07-01,59.88,60.19,58.06,58.19,8781600,19.42
+1998-06-30,61.75,61.75,59.00,59.88,7853400,19.99
+1998-06-29,61.13,62.19,61.13,61.75,4950000,20.61
+1998-06-26,60.50,61.19,60.25,60.63,3950600,20.24
+1998-06-25,60.13,61.88,60.13,60.50,8209000,20.19
+1998-06-24,59.25,60.25,58.56,59.75,7052200,19.94
+1998-06-23,58.25,59.56,58.25,59.25,7438200,19.78
+1998-06-22,56.38,57.50,56.38,57.25,5686200,19.11
+1998-06-19,56.69,58.19,56.25,56.31,10081200,18.74
+1998-06-18,57.88,57.88,56.00,56.69,13823400,18.87
+1998-06-17,59.44,62.06,57.25,58.50,13982200,19.47
+1998-06-16,60.00,60.38,58.44,59.44,8128400,19.78
+1998-06-15,60.69,60.69,59.75,60.00,5798200,19.97
+1998-06-12,60.63,61.13,59.94,60.75,6297600,20.22
+1998-06-11,62.44,62.88,60.50,60.63,7470000,20.18
+1998-06-10,63.50,63.69,62.19,62.44,3227200,20.78
+1998-06-09,63.63,64.44,63.31,63.50,3799000,21.13
+1998-06-08,62.94,64.12,62.75,63.63,3888200,21.18
+1998-06-05,61.81,63.13,61.81,62.94,5876200,20.95
+1998-06-04,60.69,62.00,60.63,61.69,5764000,20.53
+1998-06-03,61.75,62.44,60.50,60.69,6500000,20.20
+1998-06-02,61.38,62.44,60.56,61.75,7824000,20.55
+1998-06-01,62.31,62.44,60.75,61.38,6621200,20.43
+1998-05-29,63.88,64.00,62.13,62.31,7325400,20.74
+1998-05-28,65.44,66.06,63.69,63.88,7085600,21.26
+1998-05-27,65.37,65.62,63.56,65.44,7994600,21.78
+1998-05-26,65.62,67.25,65.25,65.37,4706200,21.76
+1998-05-22,64.87,66.75,64.69,65.62,5333200,21.84
+1998-05-21,65.87,67.00,64.37,64.87,9004400,21.59
+1998-05-20,66.50,67.94,65.56,65.87,11607600,21.92
+1998-05-19,66.12,66.75,65.06,66.50,15109400,22.13
+1998-05-18,69.44,70.19,65.62,66.12,13161200,22.01
+1998-05-15,70.31,70.94,69.44,69.44,14756200,23.11
+1998-05-14,73.00,73.00,68.94,70.31,46159000,23.40
+1998-05-13,80.06,82.37,80.06,81.62,9869000,27.16
+1998-05-12,77.00,80.19,77.00,79.87,7719600,26.58
+1998-05-11,76.94,78.56,76.50,76.69,6826600,25.52
+1998-05-08,76.62,77.44,76.31,76.94,6348200,25.61
+1998-05-07,74.37,78.00,74.37,76.62,7973200,25.50
+1998-05-06,75.31,75.44,74.06,74.37,4944400,24.75
+1998-05-05,75.12,76.00,74.44,75.31,4729000,25.06
+1998-05-04,74.00,75.37,73.94,75.12,6469000,25.00
+1998-05-01,75.37,75.62,73.62,74.00,5781600,24.63
+1998-04-30,75.00,75.87,74.12,75.37,7853800,25.08
+1998-04-29,72.31,75.44,71.56,75.00,9303800,24.96
+1998-04-28,73.25,73.94,71.12,72.31,8170600,24.07
+1998-04-27,74.31,74.31,71.50,73.25,19083400,24.38
+1998-04-24,68.59,74.94,68.59,74.62,28141000,24.83
+1998-04-23,66.81,67.75,65.62,66.62,7326200,22.17
+1998-04-22,66.94,67.19,65.94,66.81,6660600,22.24
+1998-04-21,64.50,67.00,64.50,66.94,10169600,22.28
+1998-04-20,63.44,64.75,62.56,64.37,5697800,21.42
+1998-04-17,62.19,63.75,62.00,63.44,4402800,21.11
+1998-04-16,63.44,63.44,61.69,62.19,4566800,20.70
+1998-04-15,61.06,64.19,61.06,63.75,8518200,21.22
+1998-04-14,61.00,61.50,60.50,60.94,4826800,20.28
+1998-04-13,61.06,61.06,60.44,61.00,3962600,20.30
+1998-04-09,60.44,61.25,60.44,61.06,4607600,20.32
+1998-04-08,60.75,60.94,60.06,60.25,8077600,20.05
+1998-04-07,61.88,61.94,60.56,60.75,4917800,20.22
+1998-04-06,62.56,62.94,61.56,61.88,4529000,20.59
+1998-04-03,62.88,63.25,62.19,62.56,3790600,20.82
+1998-04-02,62.56,63.25,62.00,62.88,5640400,20.93
+1998-04-01,63.38,63.94,62.00,62.56,6041200,20.82
+1998-03-31,63.38,64.44,63.38,63.38,3760000,21.09
+1998-03-30,62.81,63.44,62.63,63.13,2532400,21.01
+1998-03-27,63.88,64.19,62.63,62.81,2764000,20.90
+1998-03-26,64.50,64.50,63.31,63.88,3026600,21.26
+1998-03-25,63.81,65.00,63.81,64.75,5126800,21.55
+1998-03-24,63.44,64.31,63.44,63.50,3221800,21.13
+1998-03-23,62.81,64.50,62.38,63.25,5270600,21.05
+1998-03-20,62.81,64.00,62.25,62.81,6388200,20.86
+1998-03-19,62.63,63.63,62.56,62.81,4052600,20.86
+1998-03-18,61.44,62.69,61.06,62.63,4226200,20.80
+1998-03-17,62.19,62.38,61.00,61.44,4656600,20.40
+1998-03-16,61.75,62.38,61.25,62.19,3428400,20.65
+1998-03-13,61.88,62.38,61.31,61.75,4448800,20.51
+1998-03-12,60.63,62.13,60.25,61.88,4647600,20.55
+1998-03-11,61.50,62.44,60.56,60.63,7501000,20.13
+1998-03-10,60.50,61.63,60.50,61.50,6371600,20.42
+1998-03-09,61.13,61.13,60.13,60.25,10448200,20.01
+1998-03-06,61.94,62.75,61.13,61.56,8568800,20.44
+1998-03-05,62.50,63.06,61.31,61.94,11082800,20.57
+1998-03-04,64.50,65.31,62.50,62.50,5541600,20.75
+1998-03-03,64.81,64.81,64.12,64.50,4570600,21.42
+1998-03-02,67.00,67.75,65.19,65.25,5782200,21.67
+1998-02-27,66.50,67.94,66.50,67.00,10123400,22.25
+1998-02-26,64.62,65.37,64.12,65.00,4427200,21.58
+1998-02-25,63.25,64.94,63.25,64.62,5304000,21.46
+1998-02-24,64.31,64.31,62.00,62.56,5841000,20.77
+1998-02-23,64.94,65.69,64.12,64.37,5031600,21.38
+1998-02-20,64.94,65.06,63.63,64.94,11455400,21.56
+1998-02-19,63.56,65.44,63.56,64.94,13766000,21.56
+1998-02-18,61.63,63.44,61.06,63.13,10351800,20.96
+1998-02-17,61.88,62.94,61.50,61.63,4307200,20.47
+1998-02-13,62.25,62.25,61.44,61.88,2559400,20.55
+1998-02-12,62.50,62.63,60.88,62.38,7058200,20.71
+1998-02-11,63.38,64.06,62.31,62.50,5723800,20.75
+1998-02-10,62.13,64.44,62.13,63.38,9011000,21.05
+1998-02-09,62.13,62.25,61.06,61.31,5554600,20.36
+1998-02-06,61.69,63.06,61.31,62.13,6865400,20.63
+1998-02-05,61.44,62.63,61.44,61.69,8530600,20.49
+1998-02-04,60.25,61.25,60.00,60.50,8354400,20.09
+1998-02-03,61.13,61.13,59.81,60.25,9381200,20.01
+1998-02-02,60.81,62.19,60.81,61.75,6829400,20.51
+1998-01-30,60.50,60.88,59.94,60.13,7304600,19.97
+1998-01-29,62.31,62.31,60.50,60.50,10067800,20.09
+1998-01-28,63.38,63.94,62.75,63.38,4165000,21.05
+1998-01-27,61.56,63.81,61.56,63.38,4249000,21.05
+1998-01-26,61.63,62.44,61.00,61.50,3962600,20.42
+1998-01-23,62.13,62.44,61.19,61.63,4672200,20.47
+1998-01-22,63.00,63.00,62.00,62.13,4946800,20.63
+1998-01-21,63.63,63.63,62.69,63.06,6101200,20.94
+1998-01-20,63.75,64.56,63.13,64.06,5135400,21.27
+1998-01-16,64.00,64.94,63.56,63.75,5054600,21.17
+1998-01-15,63.00,64.50,62.69,64.00,5281800,21.25
+1998-01-14,63.88,63.94,62.38,63.00,4189400,20.92
+1998-01-13,62.25,63.88,62.25,63.88,4702200,21.21
+1998-01-12,62.00,63.44,60.56,62.19,6851000,20.65
+1998-01-09,65.19,65.31,61.56,62.00,6473400,20.59
+1998-01-08,64.87,65.69,64.00,65.19,5946000,21.65
+1998-01-07,64.31,64.87,62.81,64.87,5286600,21.54
+1998-01-06,64.12,64.56,63.50,64.31,4700400,21.36
+1998-01-05,64.56,65.50,63.56,64.12,6243400,21.29
+1998-01-02,62.38,64.62,61.88,64.56,4606000,21.44
+1997-12-31,61.56,63.19,61.25,62.38,5522800,20.71
+1997-12-30,60.94,61.81,60.63,61.56,4176000,20.44
+1997-12-29,60.38,61.19,60.25,60.94,4349600,20.24
+1997-12-26,59.94,60.94,59.69,60.38,1384000,20.05
+1997-12-24,60.63,61.13,59.50,59.94,3587600,19.90
+1997-12-23,63.13,63.38,60.56,60.63,3901000,20.13
+1997-12-22,61.88,63.69,61.88,63.13,6125000,20.96
+1997-12-19,62.00,62.00,59.25,61.31,10045400,20.31
+1997-12-18,63.19,63.38,60.88,62.00,5321600,20.54
+1997-12-17,63.19,64.44,63.13,63.19,3931200,20.94
+1997-12-16,61.81,63.63,61.81,63.19,4927600,20.94
+1997-12-15,60.94,61.94,59.44,61.25,6866000,20.29
+1997-12-12,61.06,61.63,60.25,60.94,5506000,20.19
+1997-12-11,62.94,62.94,60.25,61.06,8490400,20.23
+1997-12-10,64.19,64.19,62.38,63.75,5825400,21.12
+1997-12-09,66.50,66.87,64.56,64.56,5191800,21.39
+1997-12-08,67.75,68.37,66.37,66.50,5576000,22.03
+1997-12-05,63.25,68.31,63.06,67.75,11649600,22.45
+1997-12-04,63.38,64.44,62.69,63.25,6361800,20.96
+1997-12-03,61.69,64.00,61.13,63.38,6821600,21.00
+1997-12-02,62.75,63.25,61.13,61.69,5859000,20.44
+1997-12-01,61.31,62.75,61.31,62.75,5174400,20.79
+1997-11-28,60.81,61.25,60.81,61.13,1946200,20.25
+1997-11-26,61.50,61.50,60.13,60.69,4311000,20.11
+1997-11-25,61.81,62.44,61.13,61.69,4710600,20.44
+1997-11-24,63.44,63.44,61.81,61.81,4458200,20.48
+1997-11-21,62.88,63.88,62.00,63.63,7756000,21.08
+1997-11-20,61.13,63.00,60.50,62.88,8287200,20.83
+1997-11-19,61.50,61.50,60.38,61.13,5136800,20.25
+1997-11-18,62.25,63.50,61.56,61.63,7542800,20.42
+1997-11-17,61.63,63.19,61.00,62.25,6839400,20.62
+1997-11-14,60.06,62.13,59.00,61.63,5381200,20.42
+1997-11-13,58.75,60.44,58.06,60.06,5865600,19.90
+1997-11-12,59.56,60.38,58.69,58.75,7223200,19.46
+1997-11-11,60.50,60.50,59.06,59.56,6777800,19.73
+1997-11-10,61.94,62.38,60.31,60.50,4546200,20.04
+1997-11-07,62.75,62.75,61.38,61.94,5119400,20.52
+1997-11-06,64.94,65.44,63.06,63.63,3831800,21.08
+1997-11-05,64.44,66.00,63.81,64.94,4174000,21.52
+1997-11-04,63.50,65.25,63.13,64.44,4089000,21.35
+1997-11-03,61.88,63.56,61.88,63.50,5333200,21.04
+1997-10-31,61.00,61.94,61.00,61.63,5445000,20.42
+1997-10-30,61.63,62.13,60.25,60.69,8242200,20.11
+1997-10-29,63.25,63.94,61.63,61.63,7660600,20.42
+1997-10-28,59.50,64.12,57.75,63.25,13626000,20.96
+1997-10-27,63.38,63.38,59.50,59.50,9586200,19.71
+1997-10-24,65.06,66.19,62.75,63.88,6692200,21.16
+1997-10-23,65.81,65.81,64.12,65.06,5587800,21.56
+1997-10-22,66.94,67.56,66.56,66.87,4732200,22.15
+1997-10-21,66.62,67.94,66.62,66.94,5646000,22.18
+1997-10-20,64.75,66.25,64.75,66.19,4725600,21.93
+1997-10-17,65.06,65.06,62.88,64.50,7050600,21.37
+1997-10-16,67.87,68.25,65.06,65.37,4256600,21.66
+1997-10-15,68.06,68.44,66.62,67.87,4547600,22.49
+1997-10-14,68.44,68.81,66.81,68.06,3906600,22.55
+1997-10-13,68.25,69.00,68.25,68.44,1670000,22.68
+1997-10-10,68.62,68.75,67.56,68.12,3418200,22.57
+1997-10-09,69.50,69.50,68.56,68.62,3471800,22.73
+1997-10-08,70.00,70.31,68.87,69.50,4991000,23.03
+1997-10-07,70.12,71.37,69.81,70.00,3767200,23.19
+1997-10-06,70.00,70.81,69.62,70.12,2023800,23.23
+1997-10-03,70.56,71.44,69.19,70.00,4183800,23.19
+1997-10-02,68.37,70.56,68.37,70.56,4154600,23.38
+1997-10-01,69.56,69.75,67.12,68.37,5460400,22.65
+1997-09-30,69.81,69.81,68.62,69.56,5627800,23.05
+1997-09-29,71.25,71.37,69.56,70.00,7030600,23.19
+1997-09-26,71.56,72.06,70.87,71.25,2986800,23.61
+1997-09-25,71.50,72.44,70.62,71.56,4986600,23.71
+1997-09-24,70.50,72.94,70.12,71.50,8705000,23.69
+1997-09-23,69.62,70.50,69.00,70.50,5229400,23.36
+1997-09-22,68.94,69.75,67.62,69.62,6406600,23.07
+1997-09-19,67.19,68.94,67.06,68.94,8096200,22.79
+1997-09-18,67.12,68.50,67.12,67.19,4044600,22.22
+1997-09-17,67.87,68.37,66.56,67.00,5370400,22.15
+1997-09-16,65.50,68.31,65.50,67.87,5108400,22.44
+1997-09-15,67.00,67.00,65.00,65.25,3544000,21.57
+1997-09-12,66.12,67.00,65.06,67.00,3925400,22.15
+1997-09-11,66.75,66.75,65.06,66.12,5015400,21.86
+1997-09-10,67.50,68.31,66.75,66.94,4362800,22.13
+1997-09-09,66.50,68.25,66.50,67.50,5602600,22.32
+1997-09-08,66.00,67.37,66.00,66.44,4847200,21.97
+1997-09-05,64.69,65.56,64.25,65.06,4227600,21.51
+1997-09-04,63.88,65.25,63.38,64.69,3825600,21.39
+1997-09-03,63.69,65.25,63.69,63.88,6675000,21.12
+1997-09-02,61.69,63.94,61.69,63.13,4669600,20.87
+1997-08-29,61.06,62.56,60.56,61.50,3941000,20.33
+1997-08-28,62.50,62.63,60.88,61.06,4267600,20.19
+1997-08-27,62.38,62.81,60.38,62.50,5305400,20.66
+1997-08-26,62.63,63.19,62.06,62.38,4489600,20.63
+1997-08-25,63.88,64.56,62.25,62.63,4865000,20.71
+1997-08-22,63.94,63.94,62.06,63.88,4766200,21.12
+1997-08-21,64.94,65.00,63.63,64.00,4471000,21.16
+1997-08-20,64.62,65.25,64.12,64.94,5810600,21.47
+1997-08-19,63.81,64.75,63.31,64.62,10090400,21.37
+1997-08-18,65.50,65.50,61.25,63.81,15559600,21.10
+1997-08-15,69.50,69.50,66.00,66.06,7685400,21.84
+1997-08-14,68.37,69.87,68.37,69.87,5188800,23.10
+1997-08-13,68.12,69.31,67.44,67.87,4743200,22.44
+1997-08-12,68.75,70.62,67.25,68.12,5046000,22.52
+1997-08-11,68.94,68.94,66.56,68.75,4464000,22.73
+1997-08-08,69.75,70.37,68.00,69.06,5534400,22.83
+1997-08-07,70.37,71.50,69.12,69.75,4754600,23.06
+1997-08-06,70.50,71.06,69.25,70.37,4366200,23.27
+1997-08-05,69.69,71.12,69.25,70.50,4236200,23.31
+1997-08-04,68.94,69.69,68.19,69.69,4148200,23.04
+1997-08-01,70.00,70.25,68.00,68.94,5440600,22.79
+1997-07-31,68.06,70.62,68.06,70.00,7141000,23.14
+1997-07-30,66.19,68.50,66.00,67.81,4956200,22.42
+1997-07-29,66.25,66.75,64.69,66.19,4673800,21.89
+1997-07-28,65.75,67.31,65.75,66.25,4968800,21.90
+1997-07-25,64.81,66.12,64.50,65.50,3930000,21.66
+1997-07-24,65.81,65.87,64.31,64.81,4143800,21.43
+1997-07-23,66.06,67.31,65.62,65.81,3928200,21.76
+1997-07-22,64.87,66.75,64.12,66.06,4606800,21.84
+1997-07-21,65.12,65.25,62.75,64.87,5186800,21.45
+1997-07-18,66.50,67.25,64.44,65.12,7303800,21.53
+1997-07-17,68.87,69.00,65.94,66.50,8429400,21.99
+1997-07-16,68.25,70.87,68.00,68.87,13998400,22.77
+1997-07-15,65.50,69.00,65.50,68.25,14983400,22.57
+1997-07-14,61.75,65.25,61.75,65.06,13287600,21.51
+1997-07-11,58.31,61.38,58.06,61.00,9546200,20.17
+1997-07-10,58.00,58.75,57.50,58.31,5902800,19.28
+1997-07-09,57.75,58.88,57.75,58.00,6705400,19.18
+1997-07-08,57.00,57.81,57.00,57.75,6363400,19.09
+1997-07-07,56.63,57.50,56.63,56.88,7076600,18.81
+1997-07-03,55.88,56.63,55.88,56.38,4506200,18.64
+1997-07-02,54.88,55.56,54.88,55.31,5063400,18.29
+1997-07-01,56.00,56.00,54.31,54.88,5197600,18.15
+1997-06-30,54.56,56.00,54.13,56.00,5101200,18.52
+1997-06-27,54.06,55.38,54.06,54.56,4520000,18.04
+1997-06-26,54.69,54.69,53.63,54.00,4759600,17.85
+1997-06-25,55.38,55.81,54.50,54.69,6264600,18.08
+1997-06-24,54.25,55.44,54.25,55.38,6245600,18.31
+1997-06-23,55.00,55.63,53.88,54.13,6146600,17.90
+1997-06-20,54.00,55.13,54.00,55.00,10180600,18.19
+1997-06-19,53.00,54.38,52.50,53.88,6069000,17.81
+1997-06-18,53.50,53.50,52.75,53.00,4181800,17.52
+1997-06-17,53.00,54.38,52.88,53.75,7158800,17.77
+1997-06-16,53.25,53.63,52.75,53.00,4541200,17.52
+1997-06-13,52.88,54.00,52.88,53.25,6559600,17.56
+1997-06-12,52.13,52.88,51.63,52.50,5751600,17.31
+1997-06-11,52.50,52.88,51.63,52.13,6220400,17.19
+1997-06-10,53.38,53.50,51.63,52.50,7046200,17.31
+1997-06-09,52.38,54.00,52.38,53.38,7158400,17.60
+1997-06-06,51.13,52.75,51.13,52.25,5420000,17.23
+1997-06-05,51.63,51.88,50.88,50.88,5204400,16.78
+1997-06-04,51.88,52.63,50.88,51.63,4792600,17.03
+1997-06-03,52.88,52.88,51.50,51.88,5787600,17.11
+1997-06-02,51.63,53.13,51.63,53.00,6112200,17.48
+1997-05-30,52.25,52.50,50.13,51.50,10590000,16.98
+1997-05-29,53.00,53.00,51.88,52.25,5369000,17.23
+1997-05-28,53.38,53.50,52.38,53.13,6180400,17.52
+1997-05-27,52.63,53.50,52.38,53.38,8181600,17.60
+1997-05-23,52.50,53.38,52.38,52.63,6302600,17.36
+1997-05-22,54.00,54.63,52.38,52.50,5987200,17.31
+1997-05-21,53.00,54.50,53.00,54.00,10629400,17.81
+1997-05-20,52.88,53.00,51.75,52.88,9161800,17.44
+1997-05-19,52.75,53.13,52.13,52.88,9247800,17.44
+1997-05-16,53.75,53.75,51.25,52.75,35995600,17.40
+1997-05-15,56.63,59.00,56.50,58.88,6847800,19.42
+1997-05-14,56.25,57.25,56.13,56.63,4929600,18.67
+1997-05-13,56.88,57.75,56.13,56.25,7825000,18.55
+1997-05-12,54.63,57.75,54.63,56.88,10834600,18.76
+1997-05-09,53.50,54.38,53.50,54.13,5660400,17.85
+1997-05-08,53.75,53.88,52.63,52.88,8188400,17.44
+1997-05-07,53.88,53.88,52.13,53.75,7470000,17.73
+1997-05-06,55.25,55.63,54.00,54.25,5957600,17.89
+1997-05-05,54.38,55.75,54.25,55.25,4940600,18.22
+1997-05-02,52.75,54.88,52.75,54.38,5876600,17.93
+1997-05-01,52.50,53.63,52.00,52.25,4341800,17.23
+1997-04-30,51.63,54.25,51.50,52.50,7031800,17.31
+1997-04-29,50.25,52.00,50.25,51.63,6564600,17.03
+1997-04-28,49.50,49.75,48.88,49.25,4316000,16.24
+1997-04-25,50.25,50.25,49.25,49.50,3820000,16.32
+1997-04-24,49.50,51.38,49.50,50.25,10860000,16.57
+1997-04-23,50.50,51.75,49.13,49.38,12369600,16.28
+1997-04-22,49.00,50.75,48.13,50.50,6829000,16.65
+1997-04-21,49.88,50.25,48.63,49.00,6071200,16.16
+1997-04-18,50.88,51.50,49.38,49.88,6103800,16.45
+1997-04-17,50.50,52.13,50.50,50.88,4969600,16.78
+1997-04-16,50.13,50.88,49.38,50.50,5398400,16.65
+1997-04-15,49.63,50.88,48.88,50.13,6947800,16.53
+1997-04-14,49.63,49.75,48.38,49.63,8100400,16.37
+1997-04-11,50.13,50.63,49.00,49.63,7124600,16.37
+1997-04-10,51.50,52.25,50.00,50.13,5170000,16.53
+1997-04-09,53.00,53.75,51.25,51.50,6042200,16.98
+1997-04-08,52.50,53.25,52.13,53.00,6127800,17.48
+1997-04-07,52.75,53.88,52.25,52.50,5919600,17.31
+1997-04-04,50.63,52.88,49.63,52.75,7986200,17.40
+1997-04-03,50.63,50.63,48.88,50.63,8226000,16.70
+1997-04-02,52.25,52.25,50.25,50.63,7682800,16.70
+1997-04-01,53.13,53.13,51.38,52.25,6248800,17.23
+1997-03-31,55.00,55.25,53.13,53.25,4921600,17.56
+1997-03-27,55.75,56.63,54.38,55.00,4492600,18.14
+1997-03-26,56.00,56.75,54.88,55.75,6212200,18.38
+1997-03-25,56.88,56.88,55.50,56.00,5264600,18.47
+1997-03-24,56.88,57.13,54.38,56.88,6246000,18.76
+1997-03-21,57.00,57.88,56.75,56.88,8508200,18.72
+1997-03-20,55.50,57.88,55.50,57.00,7784000,18.76
+1997-03-19,56.00,56.00,54.75,55.38,7970000,18.22
+1997-03-18,55.63,56.63,55.00,56.00,5126600,18.43
+1997-03-17,55.38,55.88,54.25,55.63,6508800,18.31
+1997-03-14,55.63,56.88,55.25,55.38,5106800,18.22
+1997-03-13,54.75,56.13,54.75,55.63,9568400,18.31
+1997-03-12,55.38,55.50,54.38,54.63,5910600,17.98
+1997-03-11,56.25,56.25,55.25,55.38,6082200,18.22
+1997-03-10,56.13,56.63,55.38,56.50,5346200,18.59
+1997-03-07,57.25,57.25,55.88,56.13,8469600,18.47
+1997-03-06,58.38,60.00,57.63,57.88,11121600,19.05
+1997-03-05,57.50,58.50,57.38,58.38,4645400,19.21
+1997-03-04,56.88,58.50,56.75,57.50,4715600,18.92
+1997-03-03,56.13,57.13,55.88,56.88,4356800,18.72
+1997-02-28,56.88,57.75,55.50,56.13,6852600,18.47
+1997-02-27,58.13,58.13,56.88,56.88,6901800,18.72
+1997-02-26,59.00,59.38,57.75,58.88,7101000,19.38
+1997-02-25,56.50,59.50,56.00,59.00,11810400,19.42
+1997-02-24,55.75,56.50,55.00,56.50,5871000,18.59
+1997-02-21,55.88,56.00,55.38,55.75,7603400,18.35
+1997-02-20,56.50,56.50,55.50,55.88,13437200,18.39
+1997-02-19,54.50,57.50,54.50,56.75,25002200,18.67
+1997-02-18,50.38,52.19,49.00,52.19,8394000,17.17
+1997-02-14,50.63,51.13,49.13,50.38,7356800,16.58
+1997-02-13,50.75,51.63,50.50,50.63,4904400,16.66
+1997-02-12,50.75,51.50,50.38,50.75,4441600,16.70
+1997-02-11,49.13,51.00,49.00,50.75,7667600,16.70
+1997-02-10,51.88,52.25,49.00,49.13,9481000,16.17
+1997-02-07,51.25,52.63,50.75,51.88,5148200,17.07
+1997-02-06,50.75,51.63,50.50,51.25,6736800,16.87
+1997-02-05,52.00,52.63,50.25,50.75,5568200,16.70
+1997-02-04,52.13,52.13,51.13,52.00,4265400,17.11
+1997-02-03,52.63,53.38,51.75,52.13,3762600,17.15
+1997-01-31,53.50,54.50,52.50,52.63,5067800,17.32
+1997-01-30,51.38,53.63,51.25,53.50,4604400,17.61
+1997-01-29,50.88,52.13,50.88,51.38,3185400,16.91
+1997-01-28,51.25,53.00,50.38,50.75,4783800,16.70
+1997-01-27,51.88,51.88,51.00,51.25,4063400,16.87
+1997-01-24,52.00,52.63,51.25,51.88,5432600,17.07
+1997-01-23,53.75,54.50,51.88,52.00,5649000,17.11
+1997-01-22,54.00,54.00,53.25,53.75,3800000,17.69
+1997-01-21,53.25,54.13,51.50,54.00,6707800,17.77
+1997-01-20,54.00,54.38,53.13,53.25,3724400,17.52
+1997-01-17,54.38,54.63,53.75,54.00,4835000,17.77
+1997-01-16,54.38,54.88,54.00,54.38,3900600,17.90
+1997-01-15,54.00,54.88,53.75,54.38,4903200,17.90
+1997-01-14,54.63,55.38,53.88,54.00,4922800,17.77
+1997-01-13,54.00,54.75,53.50,54.63,4093800,17.98
+1997-01-10,53.00,54.63,52.13,54.00,5585400,17.77
+1997-01-09,53.13,53.88,53.00,53.00,3706800,17.44
+1997-01-08,54.50,54.75,53.00,53.13,3435000,17.48
+1997-01-07,54.00,54.50,52.88,54.50,6428400,17.93
+1997-01-06,52.25,54.13,52.25,54.00,8146600,17.77
+1997-01-03,50.75,51.88,50.75,51.88,4871000,17.07
+1997-01-02,50.25,51.50,50.25,50.38,6234600,16.58
+1996-12-31,51.50,52.13,50.25,50.25,3685000,16.54
+1996-12-30,51.63,52.50,51.50,51.50,3161800,16.95
+1996-12-27,51.75,51.88,51.13,51.63,1698800,16.99
+1996-12-26,51.25,51.75,51.25,51.75,2626800,17.03
+1996-12-24,51.00,51.25,50.75,51.13,1321800,16.83
+1996-12-23,51.38,51.75,50.38,51.00,2629000,16.78
+1996-12-20,52.13,52.88,50.63,51.38,9100000,16.91
+1996-12-19,52.75,53.25,51.50,52.13,5653800,17.12
+1996-12-18,50.25,52.75,50.25,52.75,5584000,17.32
+1996-12-17,50.13,51.00,49.50,50.25,5295000,16.50
+1996-12-16,51.38,52.25,50.13,50.13,4446200,16.46
+1996-12-13,50.88,52.38,50.75,51.38,6048400,16.87
+1996-12-12,53.63,54.00,50.75,50.88,5281000,16.70
+1996-12-11,54.25,54.25,52.00,53.63,7981800,17.61
+1996-12-10,56.13,56.13,54.38,54.38,4925400,17.85
+1996-12-09,54.88,56.38,54.75,56.13,3344000,18.43
+1996-12-06,55.88,55.88,53.63,54.88,7589000,18.02
+1996-12-05,56.38,56.88,55.25,56.38,7126000,18.51
+1996-12-04,54.63,56.38,54.63,56.38,7807600,18.51
+1996-12-03,55.88,56.38,54.50,54.63,6602200,17.94
+1996-12-02,53.88,55.88,53.88,55.88,6775600,18.35
+1996-11-29,54.00,54.38,53.75,53.88,1387800,17.69
+1996-11-27,53.75,54.50,53.75,54.00,3851200,17.73
+1996-11-26,54.13,54.63,53.50,53.75,6052200,17.65
+1996-11-25,54.00,54.63,53.25,54.13,5911600,17.77
+1996-11-22,52.88,55.00,52.75,54.00,7402200,17.73
+1996-11-21,52.38,53.38,51.63,52.88,6534400,17.36
+1996-11-20,52.75,54.13,52.25,52.38,11060400,17.20
+1996-11-19,50.00,52.88,50.00,52.75,14422800,17.32
+1996-11-18,50.88,52.00,49.45,49.75,8263800,16.33
+1996-11-15,49.75,51.75,49.75,50.88,14582600,16.70
+1996-11-14,48.75,50.00,48.75,49.63,9325400,16.29
+1996-11-13,48.00,48.75,47.88,48.63,4439400,15.97
+1996-11-12,47.88,48.63,47.75,48.00,6504000,15.76
+1996-11-11,47.38,48.50,47.13,47.88,4893800,15.72
+1996-11-08,48.00,48.00,47.13,47.38,5822600,15.56
+1996-11-07,46.63,48.75,46.63,48.00,13938400,15.76
+1996-11-06,44.13,45.50,44.13,45.50,5634600,14.94
+1996-11-05,43.13,44.13,42.75,44.13,5258800,14.49
+1996-11-04,44.00,44.13,43.00,43.13,4323200,14.16
+1996-11-01,44.13,44.50,43.25,44.00,5384400,14.45
+1996-10-31,44.13,44.50,43.25,44.13,5624600,14.49
+1996-10-30,44.25,44.50,43.75,44.13,5080600,14.49
+1996-10-29,45.25,45.25,43.88,44.25,5804600,14.53
+1996-10-28,45.63,46.38,45.13,45.25,3011000,14.86
+1996-10-25,44.88,46.50,44.88,45.63,3269600,14.98
+1996-10-24,46.25,46.50,44.88,44.88,3827800,14.73
+1996-10-23,46.38,46.75,45.50,46.25,4300600,15.18
+1996-10-22,46.38,46.75,45.75,46.38,3572600,15.23
+1996-10-21,47.63,48.38,46.25,46.38,5183400,15.23
+1996-10-18,47.13,47.63,47.00,47.63,5250400,15.64
+1996-10-17,47.25,47.75,46.75,47.13,4961600,15.47
+1996-10-16,46.25,47.38,45.88,47.25,5947200,15.51
+1996-10-15,46.88,47.88,46.13,46.25,6405600,15.18
+1996-10-14,46.25,47.00,46.00,46.88,4002600,15.39
+1996-10-11,45.25,46.50,45.25,46.25,4625400,15.18
+1996-10-10,45.88,46.63,44.63,44.88,5308200,14.73
+1996-10-09,45.38,46.13,45.38,45.88,5410400,15.06
+1996-10-08,45.88,45.88,45.00,45.13,6699000,14.82
+1996-10-07,44.25,45.88,44.25,45.88,9625000,15.06
+1996-10-04,45.25,45.25,42.50,43.63,18870600,14.32
+1996-10-03,46.00,46.63,44.88,45.25,9146000,14.86
+1996-10-02,47.75,47.75,45.88,46.00,10015000,15.10
+1996-10-01,48.63,48.63,47.13,47.88,4034600,15.72
+1996-09-30,47.63,49.13,47.38,48.75,5370000,16.01
+1996-09-27,47.25,48.50,47.25,47.63,4237800,15.64
+1996-09-26,48.25,48.75,47.00,47.00,4826000,15.43
+1996-09-25,48.38,48.88,48.13,48.25,3868400,15.84
+1996-09-24,48.13,48.88,48.00,48.38,5145600,15.88
+1996-09-23,48.50,48.50,47.75,48.13,3383800,15.80
+1996-09-20,48.38,49.00,48.38,49.00,7547200,16.05
+1996-09-19,48.25,48.50,47.38,48.25,6203800,15.80
+1996-09-18,48.50,48.88,48.00,48.25,4907200,15.80
+1996-09-17,48.25,49.63,47.50,48.50,9987800,15.88
+1996-09-16,46.75,49.13,46.75,48.25,11009400,15.80
+1996-09-13,45.00,46.88,45.00,46.63,9324000,15.27
+1996-09-12,44.13,44.88,44.13,44.50,4012200,14.57
+1996-09-11,44.25,44.25,43.63,43.88,4361800,14.37
+1996-09-10,43.88,44.63,43.88,44.25,6568200,14.49
+1996-09-09,43.63,45.13,43.63,43.88,8589000,14.37
+1996-09-06,43.00,43.88,42.50,43.63,6372600,14.29
+1996-09-05,44.25,44.25,42.75,43.00,8959600,14.08
+1996-09-04,44.63,44.75,43.63,44.25,9625000,14.49
+1996-09-03,43.75,44.88,43.13,44.63,5128400,14.62
+1996-08-30,44.50,44.75,43.75,43.75,4200000,14.33
+1996-08-29,45.50,45.50,44.00,44.50,5433400,14.57
+1996-08-28,45.25,45.88,45.13,45.50,4580400,14.90
+1996-08-27,44.88,45.50,44.75,45.25,4689400,14.82
+1996-08-26,44.50,45.38,44.50,44.88,7185000,14.70
+1996-08-23,43.00,43.63,42.50,43.63,4559400,14.29
+1996-08-22,42.13,43.13,42.13,43.00,4633200,14.08
+1996-08-21,42.50,42.63,41.75,41.88,6046200,13.72
+1996-08-20,42.75,43.13,42.13,42.50,4289600,13.92
+1996-08-19,42.25,42.88,42.25,42.75,4847800,14.00
+1996-08-16,41.63,43.38,41.63,41.88,16906600,13.72
+1996-08-15,43.50,44.25,39.75,40.00,6567600,13.10
+1996-08-14,43.75,44.00,42.75,43.50,11019000,14.25
+1996-08-13,44.75,45.13,43.25,43.75,5988200,14.33
+1996-08-12,45.50,45.75,44.63,44.75,3934000,14.66
+1996-08-09,46.13,46.25,45.13,45.50,4118200,14.90
+1996-08-08,46.00,46.63,45.63,46.13,6106800,15.11
+1996-08-07,44.38,46.38,44.38,46.00,8681800,15.07
+1996-08-06,44.63,44.75,43.38,44.13,5185400,14.45
+1996-08-05,45.25,45.38,44.50,44.63,3863800,14.62
+1996-08-02,44.25,45.25,44.25,45.25,7066800,14.82
+1996-08-01,44.00,44.50,43.63,43.75,5863800,14.33
+1996-07-31,43.63,44.25,43.38,44.00,4303400,14.41
+1996-07-30,42.63,43.63,42.38,43.63,5492800,14.29
+1996-07-29,44.13,44.38,42.38,42.63,5182800,13.96
+1996-07-26,43.75,44.38,43.38,44.13,5823400,14.45
+1996-07-25,43.63,44.38,43.25,43.75,5921800,14.33
+1996-07-24,41.00,43.63,40.13,43.63,8606800,14.29
+1996-07-23,43.25,43.63,41.00,41.00,7230400,13.43
+1996-07-22,43.00,43.63,42.13,43.25,5318800,14.16
+1996-07-19,43.75,43.88,42.50,43.00,7379000,14.08
+1996-07-18,43.00,44.13,42.75,43.75,12386000,14.33
+1996-07-17,41.88,44.13,41.88,43.00,16264400,14.08
+1996-07-16,41.63,41.63,37.75,41.63,19208200,13.63
+1996-07-15,78.12,79.00,76.25,76.50,14803600,12.53
+1996-07-12,78.37,79.87,77.87,78.12,22087600,12.79
+1996-07-11,81.25,81.25,78.12,78.37,45638000,12.83
+1996-07-10,87.12,89.37,85.50,89.00,22944400,14.57
+1996-07-09,91.12,92.25,86.62,87.12,17168000,14.27
+1996-07-08,92.12,93.25,91.00,91.12,9549200,14.92
+1996-07-05,93.00,93.00,90.00,92.12,10964400,15.09
+1996-07-03,97.50,97.62,93.00,94.12,21737600,15.41
+1996-07-02,101.50,101.50,96.75,97.50,9433600,15.97
+1996-07-01,100.12,102.25,100.12,101.62,5913200,16.64
+1996-06-28,99.00,100.50,99.00,99.62,4977600,16.31
+1996-06-27,95.12,99.00,95.12,98.87,7902000,16.19
+1996-06-26,95.62,95.62,93.75,95.12,10068800,15.58
+1996-06-25,97.75,97.75,95.37,95.87,7046800,15.70
+1996-06-24,96.12,98.87,96.12,98.12,6428000,16.07
+1996-06-21,95.25,96.37,94.75,95.75,10301200,15.68
+1996-06-20,95.87,95.87,94.00,95.25,15842000,15.60
+1996-06-19,97.62,98.75,96.50,96.87,8505200,15.86
+1996-06-18,98.87,98.87,97.37,97.62,8193200,15.99
+1996-06-17,99.25,100.25,98.25,99.00,7866400,16.21
+1996-06-14,101.00,101.62,99.12,99.25,8676800,16.21
+1996-06-13,102.87,103.00,100.50,101.00,11257600,16.50
+1996-06-12,106.37,106.62,102.62,102.87,9777600,16.80
+1996-06-11,105.50,107.12,105.50,106.37,3902000,17.38
+1996-06-10,106.12,106.37,104.87,105.37,4200000,17.21
+1996-06-07,104.37,106.25,102.25,106.12,8844400,17.34
+1996-06-06,106.00,106.87,104.25,104.37,7663200,17.05
+1996-06-05,108.12,108.25,106.00,106.00,5886400,17.32
+1996-06-04,106.50,108.75,106.50,108.12,8165600,17.66
+1996-06-03,106.50,107.12,105.37,105.37,3930800,17.21
+1996-05-31,105.87,107.37,105.87,106.50,6292400,17.40
+1996-05-30,105.12,106.12,105.00,105.87,6581200,17.29
+1996-05-29,105.25,106.12,104.87,105.12,5969200,17.17
+1996-05-28,106.00,106.37,105.00,105.25,5028000,17.19
+1996-05-24,105.75,107.25,105.75,106.00,6766800,17.32
+1996-05-23,106.50,106.50,104.75,105.75,9080000,17.28
+1996-05-22,108.50,109.62,106.37,106.62,8536400,17.42
+1996-05-21,109.87,110.12,108.25,108.50,5479200,17.72
+1996-05-20,109.37,111.37,109.25,109.87,8872400,17.95
+1996-05-17,106.75,109.87,106.75,109.37,20572000,17.87
+1996-05-16,108.00,108.00,103.00,105.25,36450800,17.19
+1996-05-15,112.87,115.37,112.00,113.75,8578000,18.58
+1996-05-14,112.50,114.37,112.50,112.87,7720800,18.44
+1996-05-13,108.87,113.12,108.87,112.37,9723600,18.36
+1996-05-10,105.62,109.37,105.62,108.50,9360000,17.72
+1996-05-09,103.75,106.25,103.75,104.25,6659200,17.03
+1996-05-08,104.00,104.00,101.37,103.75,6762000,16.95
+1996-05-07,106.50,106.50,104.00,104.00,6200000,16.99
+1996-05-06,102.62,106.50,102.62,106.50,5742000,17.40
+1996-05-03,104.25,104.37,102.00,102.50,7804400,16.74
+1996-05-02,105.37,106.37,103.12,104.25,5217600,17.03
+1996-05-01,105.87,106.62,104.62,105.37,4366400,17.21
+1996-04-30,107.25,108.37,105.75,105.87,4971200,17.29
+1996-04-29,109.37,109.37,106.50,107.25,5641200,17.52
+1996-04-26,110.00,112.37,108.75,109.62,8570000,17.91
+1996-04-25,106.12,110.75,104.50,110.00,10115600,17.97
+1996-04-24,104.00,106.87,104.00,106.12,9803600,17.34
+1996-04-23,101.25,103.37,100.75,103.12,4791200,16.85
+1996-04-22,100.25,102.25,100.25,101.25,6178000,16.54
+1996-04-19,99.87,100.62,99.25,99.62,6052400,16.27
+1996-04-18,98.75,100.25,98.75,99.87,6286800,16.31
+1996-04-17,99.50,99.87,97.12,98.37,6165600,16.07
+1996-04-16,98.25,100.00,98.25,99.50,6739200,16.25
+1996-04-15,95.37,97.75,95.25,97.50,3802000,15.93
+1996-04-12,96.37,96.62,94.62,95.37,4486400,15.58
+1996-04-11,97.75,98.12,95.12,96.37,5631200,15.74
+1996-04-10,96.87,99.12,96.37,97.75,7460000,15.97
+1996-04-09,97.50,98.00,95.75,96.87,5278800,15.82
+1996-04-08,96.37,97.62,93.87,97.50,8523200,15.93
+1996-04-04,96.37,97.50,95.62,96.37,4214800,15.74
+1996-04-03,95.87,97.37,95.00,96.37,5233200,15.74
+1996-04-02,96.25,97.75,95.37,95.87,6759200,15.66
+1996-04-01,94.37,96.25,94.37,96.25,4812000,15.72
+1996-03-29,93.75,96.87,93.75,94.12,6866400,15.38
+1996-03-28,93.87,94.37,93.00,93.37,6582000,15.25
+1996-03-27,93.62,95.87,93.62,93.87,7825200,15.33
+1996-03-26,94.25,95.50,93.00,93.62,8409200,15.29
+1996-03-25,97.00,97.50,94.00,94.25,7022000,15.40
+1996-03-22,95.50,97.87,95.50,97.00,6323600,15.85
+1996-03-21,97.62,98.00,94.50,94.75,10075600,15.48
+1996-03-20,100.00,100.00,94.12,97.62,16923200,15.95
+1996-03-19,103.00,103.37,100.75,101.25,9897600,16.54
+1996-03-18,100.00,103.25,100.00,103.00,6760000,16.83
+1996-03-15,95.62,100.00,94.87,99.87,12856400,16.28
+1996-03-14,95.00,96.25,95.00,95.62,6020000,15.59
+1996-03-13,93.75,96.25,93.37,94.75,10415200,15.45
+1996-03-12,94.37,94.37,92.00,93.75,8968800,15.28
+1996-03-11,91.25,95.25,91.25,95.12,10542000,15.51
+1996-03-08,92.75,92.75,89.75,90.50,10575600,14.75
+1996-03-07,93.37,93.50,92.12,93.37,6243600,15.22
+1996-03-06,96.37,96.37,93.00,93.37,7976800,15.22
+1996-03-05,94.00,97.00,93.12,97.00,8652000,15.81
+1996-03-04,95.12,95.62,92.87,94.00,12559200,15.33
+1996-03-01,97.62,97.62,93.00,95.12,17645600,15.51
+1996-02-29,101.87,101.87,100.50,100.75,8368000,16.43
+1996-02-28,102.37,104.12,102.37,103.50,7571200,16.87
+1996-02-27,101.00,102.87,100.50,101.87,6633200,16.61
+1996-02-26,103.37,104.00,100.00,101.00,7558000,16.47
+1996-02-23,103.12,103.75,100.37,103.37,10354400,16.85
+1996-02-22,98.75,103.37,98.75,103.12,13570800,16.81
+1996-02-21,95.75,98.62,95.50,98.37,10053600,16.04
+1996-02-20,95.25,97.75,94.00,95.75,16746800,15.61
+1996-02-16,88.03,95.37,88.03,95.25,32330000,15.53
+1996-02-15,88.50,90.00,85.87,86.25,9343600,14.06
+1996-02-14,88.37,90.37,88.00,88.50,6618000,14.43
+1996-02-13,90.00,90.00,88.00,88.37,8057600,14.41
+1996-02-12,90.12,90.87,89.62,90.37,5700000,14.73
+1996-02-09,91.00,92.37,89.25,90.12,7370800,14.69
+1996-02-08,89.50,91.37,88.50,91.00,7286800,14.84
+1996-02-07,90.37,90.37,87.87,89.50,5963200,14.59
+1996-02-06,89.25,90.50,89.25,90.50,7168000,14.75
+1996-02-05,86.87,89.25,86.25,89.12,6858000,14.53
+1996-02-02,87.00,87.12,86.37,86.87,4361200,14.16
+1996-02-01,84.75,87.12,84.62,87.00,7218800,14.18
+1996-01-31,84.25,85.62,84.12,84.75,6219200,13.82
+1996-01-30,83.75,84.87,83.75,84.25,5926800,13.74
+1996-01-29,83.50,84.12,82.87,83.37,3883200,13.59
+1996-01-26,81.62,83.50,81.50,83.50,4924400,13.61
+1996-01-25,84.00,84.37,81.25,81.62,6502000,13.31
+1996-01-24,80.87,84.00,80.87,84.00,12747600,13.69
+1996-01-23,80.75,81.12,79.62,80.50,6901200,13.12
+1996-01-22,78.87,81.50,78.87,80.75,10791200,13.16
+1996-01-19,75.75,79.75,75.75,77.75,14416400,12.68
+1996-01-18,76.75,78.25,73.62,75.50,17306400,12.31
+1996-01-17,79.12,81.12,75.87,76.75,17055200,12.51
+1996-01-16,75.75,80.25,75.62,79.12,9421200,12.90
+1996-01-15,78.37,79.12,75.62,75.75,7083600,12.35
+1996-01-12,79.50,80.25,77.00,78.37,9206400,12.78
+1996-01-11,77.87,79.87,77.87,79.50,11773600,12.96
+1996-01-10,78.23,79.50,76.00,76.75,15093200,12.51
+1996-01-09,79.62,80.37,76.12,78.23,10659200,12.75
+1996-01-08,79.12,80.00,79.00,79.62,3342000,12.98
+1996-01-05,79.75,80.75,78.62,79.12,9221200,12.90
+1996-01-04,81.62,82.37,78.25,79.75,14253200,13.00
+1996-01-03,83.50,84.12,81.12,81.62,6585600,13.31
+1996-01-02,83.75,84.25,82.25,83.50,5911200,13.61
+1995-12-29,83.75,84.62,83.12,83.75,4608800,13.65
+1995-12-28,84.37,84.37,83.12,83.75,3790000,13.65
+1995-12-27,85.62,86.25,83.87,84.50,3967600,13.78
+1995-12-26,85.25,87.00,85.25,85.62,4534400,13.96
+1995-12-22,84.12,85.12,84.12,84.62,4095600,13.80
+1995-12-21,83.12,85.25,82.75,83.75,7294400,13.65
+1995-12-20,83.87,85.25,82.87,83.12,9433200,13.55
+1995-12-19,79.37,84.00,79.37,83.87,13430800,13.67
+1995-12-18,76.37,78.87,74.75,77.25,12160000,12.59
+1995-12-15,78.00,78.00,75.75,76.37,20620000,12.42
+1995-12-14,80.75,82.00,77.25,78.12,23298000,12.70
+1995-12-13,83.12,84.62,80.00,80.75,17220800,13.13
+1995-12-12,86.25,86.25,82.87,83.12,10521200,13.52
+1995-12-11,86.87,88.12,86.25,86.62,8088800,14.08
+1995-12-08,84.12,87.62,84.12,86.87,12228800,14.13
+1995-12-07,81.00,83.00,79.12,82.25,11172000,13.37
+1995-12-06,81.75,82.50,80.62,81.00,9148800,13.17
+1995-12-05,82.75,83.50,81.62,81.75,8693200,13.29
+1995-12-04,82.00,85.25,82.00,82.75,7935200,13.46
+1995-12-01,82.87,82.87,81.62,81.87,7252000,13.31
+1995-11-30,84.37,85.50,82.87,83.00,8552400,13.50
+1995-11-29,86.12,87.50,84.37,84.37,11934400,13.72
+1995-11-28,86.25,87.12,84.62,86.12,12940800,14.00
+1995-11-27,85.50,86.87,85.50,86.25,8583200,14.02
+1995-11-24,84.00,85.25,84.00,84.87,2597600,13.80
+1995-11-22,84.00,85.87,83.75,84.00,8491200,13.66
+1995-11-21,84.00,85.00,83.00,84.00,15788000,13.66
+1995-11-20,88.50,89.00,83.75,84.00,15200800,13.66
+1995-11-17,91.75,91.75,88.12,88.50,18327600,14.39
+1995-11-16,92.50,94.50,91.12,93.25,7881200,15.16
+1995-11-15,89.62,92.50,89.62,92.50,8325600,15.04
+1995-11-14,92.75,92.75,89.00,89.12,8920000,14.49
+1995-11-13,95.00,96.00,93.25,93.37,8376800,15.18
+1995-11-10,93.37,95.37,92.37,95.00,8626400,15.45
+1995-11-09,90.50,93.50,90.50,93.37,7325200,15.18
+1995-11-08,87.87,89.87,87.12,88.37,7729200,14.37
+1995-11-07,90.50,90.50,87.37,87.87,9813600,14.29
+1995-11-06,93.87,94.87,91.25,91.25,5063600,14.84
+1995-11-03,94.37,94.50,93.00,93.87,4964800,15.26
+1995-11-02,93.00,94.37,92.25,94.37,5148800,15.35
+1995-11-01,92.62,93.25,90.50,93.00,6220000,15.12
+1995-10-31,96.00,96.50,92.50,92.62,7688800,15.06
+1995-10-30,92.87,96.62,92.87,96.00,8413600,15.61
+1995-10-27,91.62,93.00,91.00,92.37,6015600,15.02
+1995-10-26,89.75,92.37,88.87,91.62,6568800,14.90
+1995-10-25,90.75,90.75,88.62,89.75,5733200,14.59
+1995-10-24,91.50,91.87,89.75,91.25,5119200,14.84
+1995-10-23,88.75,92.25,88.50,91.50,7383200,14.88
+1995-10-20,92.25,92.25,87.62,88.75,9496800,14.43
+1995-10-19,92.00,93.25,90.25,92.75,9621200,15.08
+1995-10-18,90.75,95.00,90.75,92.00,12351200,14.96
+1995-10-17,86.37,90.75,85.12,90.25,8155600,14.68
+1995-10-16,84.00,86.50,84.00,86.37,7705600,14.04
+1995-10-13,83.25,85.00,83.25,83.50,7625600,13.58
+1995-10-12,80.25,82.87,80.25,82.87,4972000,13.48
+1995-10-11,78.62,80.25,78.62,79.75,6708800,12.97
+1995-10-10,78.25,78.75,73.75,78.37,14898800,12.74
+1995-10-09,80.12,80.12,78.00,78.25,6615600,12.72
+1995-10-06,82.62,83.50,80.12,80.87,5590000,13.15
+1995-10-05,80.87,82.87,79.87,82.62,6963600,13.43
+1995-10-04,82.62,82.62,80.00,80.87,5871200,13.15
+1995-10-03,82.50,83.12,81.12,83.00,6053600,13.50
+1995-10-02,83.37,84.62,82.25,82.50,5465600,13.42
+1995-09-29,85.62,85.62,83.12,83.37,5638000,13.56
+1995-09-28,82.75,85.87,82.12,85.62,7760000,13.92
+1995-09-27,84.00,84.00,81.00,82.75,8222000,13.46
+1995-09-26,83.75,84.62,83.75,84.25,5800800,13.70
+1995-09-25,82.87,83.87,82.37,83.62,3383600,13.60
+1995-09-22,83.00,83.00,81.75,82.87,5360000,13.48
+1995-09-21,83.87,84.25,83.00,83.25,3609200,13.54
+1995-09-20,83.75,84.75,82.87,83.87,13335600,13.64
+1995-09-19,81.62,85.37,81.62,83.75,6780800,13.62
+1995-09-18,80.62,82.37,80.62,81.37,8002400,13.23
+1995-09-15,84.50,84.50,80.37,80.50,12730800,13.06
+1995-09-14,85.25,85.75,84.25,84.50,5260000,13.71
+1995-09-13,83.62,85.50,83.50,85.25,6559200,13.83
+1995-09-12,85.37,85.87,83.50,83.62,3969200,13.56
+1995-09-11,84.75,85.75,84.75,85.37,3836800,13.85
+1995-09-08,83.25,84.37,82.50,84.00,4034400,13.63
+1995-09-07,83.00,84.75,82.12,83.25,5443600,13.50
+1995-09-06,83.12,84.12,82.25,83.00,5065600,13.46
+1995-09-05,78.75,83.37,78.75,83.12,4846800,13.48
+1995-09-01,80.00,80.25,78.12,78.37,4460000,12.71
+1995-08-31,78.62,80.12,78.62,80.00,4282000,12.98
+1995-08-30,77.25,79.12,77.25,78.12,5518000,12.67
+1995-08-29,77.25,77.50,74.75,77.00,10498000,12.49
+1995-08-28,78.87,79.50,76.75,77.25,5687600,12.53
+1995-08-25,81.12,81.37,78.75,78.87,4262000,12.79
+1995-08-24,81.00,81.37,80.00,81.12,5185200,13.16
+1995-08-23,80.62,82.62,80.25,81.00,8821200,13.14
+1995-08-22,80.00,80.75,79.25,80.62,8495200,13.08
+1995-08-21,83.50,85.12,79.25,80.00,6471200,12.98
+1995-08-18,83.87,84.75,83.00,83.50,6932000,13.54
+1995-08-17,82.75,85.37,82.75,83.87,10048000,13.60
+1995-08-16,79.87,82.87,79.87,82.50,20049200,13.38
+1995-08-15,78.87,79.37,77.12,77.87,6806800,12.63
+1995-08-14,76.12,78.87,76.12,78.87,5058000,12.79
+1995-08-11,75.62,76.87,75.25,76.12,4240800,12.35
+1995-08-10,75.12,76.62,74.87,75.62,6207600,12.27
+1995-08-09,74.50,75.75,74.50,75.12,6093600,12.18
+1995-08-08,73.12,74.75,73.12,74.12,5768800,12.02
+1995-08-07,72.87,74.25,72.87,72.87,4131200,11.82
+1995-08-04,74.12,74.12,72.00,72.87,4999200,11.82
+1995-08-03,72.50,74.37,70.00,74.25,8728000,12.04
+1995-08-02,75.75,77.87,71.50,72.50,12208000,11.76
+1995-08-01,77.00,77.00,73.75,75.75,15812400,12.29
+1995-07-31,80.12,80.50,77.75,77.87,5498800,12.63
+1995-07-28,81.25,82.75,80.12,80.12,3980800,13.00
+1995-07-27,80.62,81.50,80.25,81.25,4949200,13.18
+1995-07-26,79.62,81.50,79.62,80.62,4490000,13.08
+1995-07-25,78.50,80.25,78.50,79.62,7042400,12.91
+1995-07-24,77.62,79.62,77.62,78.37,6007600,12.71
+1995-07-21,77.75,78.62,75.37,77.50,9106400,12.57
+1995-07-20,77.87,78.25,76.50,77.75,7660800,12.61
+1995-07-19,78.75,78.75,71.75,77.87,12572400,12.63
+1995-07-18,82.50,82.62,80.00,80.62,5175600,13.08
+1995-07-17,82.62,83.37,82.25,82.50,4126400,13.38
+1995-07-14,83.12,83.12,81.25,82.62,4712000,13.40
+1995-07-13,81.37,83.75,80.75,83.62,4072000,13.56
+1995-07-12,79.62,81.87,79.62,81.37,5707600,13.20
+1995-07-11,80.87,81.12,79.37,79.37,3502400,12.87
+1995-07-10,80.00,81.25,80.00,80.87,4699200,13.12
+1995-07-07,79.00,80.25,78.62,79.87,5951200,12.96
+1995-07-06,76.12,79.12,76.12,79.00,5482000,12.81
+1995-07-05,75.12,77.12,75.12,76.12,4330800,12.35
+1995-07-03,74.50,75.00,73.87,75.00,1952400,12.17
+1995-06-30,73.87,75.12,73.37,74.50,4226400,12.08
+1995-06-29,74.12,75.25,73.50,73.87,4458800,11.98
+1995-06-28,74.87,75.50,73.00,74.12,4695600,12.02
+1995-06-27,74.25,76.00,73.75,74.87,5360800,12.14
+1995-06-26,75.37,76.12,73.87,74.25,4469200,12.04
+1995-06-23,76.75,77.37,75.25,75.37,4654800,12.23
+1995-06-22,75.25,77.25,75.25,76.75,4162000,12.45
+1995-06-21,76.37,77.00,74.75,75.00,5120000,12.17
+1995-06-20,76.25,77.12,75.62,76.37,7922000,12.39
+1995-06-19,75.50,76.50,75.12,76.25,6397600,12.37
+1995-06-16,73.12,75.75,73.12,75.50,12636800,12.21
+1995-06-15,71.00,73.37,71.00,72.62,8037600,11.75
+1995-06-14,69.75,70.87,69.50,70.62,3764400,11.42
+1995-06-13,69.37,70.25,69.37,69.75,3598000,11.28
+1995-06-12,69.37,70.00,68.50,68.87,4412000,11.14
+1995-06-09,69.62,69.62,68.62,69.37,2931200,11.22
+1995-06-08,68.75,70.00,68.75,69.75,2530800,11.28
+1995-06-07,68.25,68.87,67.87,68.50,3764800,11.08
+1995-06-06,69.00,69.75,68.12,68.25,5018800,11.04
+1995-06-05,69.37,71.25,69.00,69.00,6774400,11.16
+1995-06-02,67.87,69.75,67.00,69.37,6630000,11.22
+1995-06-01,66.00,68.87,65.75,67.87,6061200,10.98
+1995-05-31,64.62,66.62,64.12,66.00,8643600,10.68
+1995-05-30,66.87,67.87,64.50,64.62,7826800,10.45
+1995-05-26,69.25,69.25,66.62,66.87,7650000,10.82
+1995-05-25,70.12,70.25,68.87,69.25,5977600,11.20
+1995-05-24,70.75,72.50,69.50,70.12,7738000,11.34
+1995-05-23,69.12,70.75,68.75,70.75,5202400,11.45
+1995-05-22,68.00,69.87,68.00,69.12,4972400,11.18
+1995-05-19,68.62,69.00,67.12,67.37,7408000,10.90
+1995-05-18,70.25,70.87,68.37,68.62,6770000,11.10
+1995-05-17,69.50,70.87,69.50,70.25,9495600,11.36
+1995-05-16,70.37,70.37,66.12,69.50,20762400,11.24
+1995-05-15,68.87,71.00,68.87,71.00,7016400,11.49
+1995-05-12,68.25,69.00,67.75,68.37,5448800,11.06
+1995-05-11,68.12,68.62,67.50,68.25,3774400,11.04
+1995-05-10,67.00,68.12,66.62,68.12,4813600,11.02
+1995-05-09,67.00,67.62,66.37,67.00,4721200,10.84
+1995-05-08,66.62,67.50,66.37,67.00,4403600,10.84
+1995-05-05,67.00,67.50,66.12,66.62,5493200,10.78
+1995-05-04,67.50,68.37,66.12,67.00,7523600,10.84
+1995-05-03,64.87,68.12,64.87,67.50,9127600,10.92
+1995-05-02,64.25,64.87,63.75,64.37,6106400,10.41
+1995-05-01,66.00,66.00,63.88,64.25,5369200,10.39
+1995-04-28,65.75,66.37,64.50,66.12,4492400,10.70
+1995-04-27,65.25,65.75,64.50,65.75,5845600,10.64
+1995-04-26,65.62,65.75,64.50,65.25,5550800,10.56
+1995-04-25,65.50,66.25,65.12,65.62,5329200,10.62
+1995-04-24,64.00,65.75,63.50,65.50,7518800,10.60
+1995-04-21,64.00,64.50,63.38,64.00,8673200,10.35
+1995-04-20,63.38,64.12,63.38,64.00,6165200,10.35
+1995-04-19,64.00,64.25,62.25,63.00,5936800,10.19
+1995-04-18,63.00,64.87,63.00,64.00,8972400,10.35
+1995-04-17,63.50,63.50,62.00,63.00,8063600,10.19
+1995-04-13,122.50,123.62,122.50,123.50,3440000,9.99
+1995-04-12,122.62,123.50,121.75,122.25,3667200,9.89
+1995-04-11,122.50,123.50,121.62,122.62,4376000,9.92
+1995-04-10,120.00,122.50,119.75,122.50,4904800,9.91
+1995-04-07,119.12,120.37,118.87,120.00,4833600,9.71
+1995-04-06,119.75,120.50,118.87,119.12,4327200,9.64
+1995-04-05,121.37,121.37,119.62,119.75,5957600,9.69
+1995-04-04,121.37,122.37,121.12,121.62,4993600,9.84
+1995-04-03,120.37,121.50,119.50,121.37,3737600,9.82
+1995-03-31,119.50,121.25,118.25,120.37,8122400,9.74
+1995-03-30,121.62,122.25,119.12,119.50,10946400,9.67
+1995-03-29,124.00,125.00,120.62,121.62,7489600,9.84
+1995-03-28,122.25,124.75,122.00,124.00,5135200,10.03
+1995-03-27,123.00,123.87,121.75,122.25,8346400,9.89
+1995-03-24,123.12,125.00,123.00,123.00,8608800,9.95
+1995-03-23,122.50,123.87,121.50,123.12,4657600,9.96
+1995-03-22,122.62,123.75,121.87,122.50,4987200,9.91
+1995-03-21,121.37,123.87,121.37,122.62,7129600,9.92
+1995-03-20,120.25,122.00,120.00,121.37,5766400,9.82
+1995-03-17,119.62,120.50,119.50,120.25,7200000,9.73
+1995-03-16,120.62,121.00,119.62,119.62,5315200,9.68
+1995-03-15,120.00,121.87,120.00,120.62,7400000,9.73
+1995-03-14,120.37,121.00,119.37,119.87,7636000,9.67
+1995-03-13,118.87,120.37,118.62,120.37,6381600,9.71
+1995-03-10,119.50,120.37,118.75,118.87,7376000,9.59
+1995-03-09,118.25,119.50,118.25,119.50,6640000,9.64
+1995-03-08,119.50,120.00,117.12,118.25,9646400,9.54
+1995-03-07,118.50,119.87,117.37,119.50,9449600,9.64
+1995-03-06,116.62,118.87,115.75,118.50,6882400,9.56
+1995-03-03,115.75,117.75,115.37,116.62,5978400,9.41
+1995-03-02,117.00,117.00,114.75,115.75,6161600,9.34
+1995-03-01,115.00,117.37,115.00,117.00,7487200,9.44
+1995-02-28,114.62,115.62,114.25,115.00,4348800,9.28
+1995-02-27,115.62,116.50,114.12,114.62,4757600,9.25
+1995-02-24,115.37,116.50,115.37,115.62,4828800,9.33
+1995-02-23,115.50,117.50,114.75,115.25,7149600,9.30
+1995-02-22,114.12,116.62,114.12,115.50,8613600,9.32
+1995-02-21,114.37,114.37,113.37,114.12,7947200,9.21
+1995-02-17,115.75,115.75,113.75,114.37,12808800,9.23
+1995-02-16,109.00,116.00,109.00,115.87,24886400,9.35
+1995-02-15,105.50,106.87,104.75,105.37,11300000,8.50
+1995-02-14,105.37,106.50,105.00,105.50,4440000,8.51
+1995-02-13,104.87,105.75,104.62,105.37,5058400,8.50
+1995-02-10,106.12,106.62,104.50,104.87,7684000,8.46
+1995-02-09,103.75,106.50,103.75,106.12,8427200,8.56
+1995-02-08,102.50,103.37,101.62,103.25,5996000,8.33
+1995-02-07,102.25,102.87,101.37,102.50,4633600,8.27
+1995-02-06,101.25,103.12,101.25,102.25,6022400,8.25
+1995-02-03,101.50,103.37,101.00,101.12,8227200,8.16
+1995-02-02,102.37,103.62,101.37,101.50,5529600,8.19
+1995-02-01,100.50,102.87,100.25,102.37,7498400,8.26
+1995-01-31,101.00,101.50,100.12,100.50,8004800,8.11
+1995-01-30,102.75,102.75,101.00,101.00,3892800,8.15
+1995-01-27,101.87,102.87,101.50,102.75,6198400,8.29
+1995-01-26,103.00,103.37,101.75,101.87,6638400,8.22
+1995-01-25,104.25,104.25,102.50,103.00,10437600,8.31
+1995-01-24,104.12,105.37,104.12,105.37,5936000,8.50
+1995-01-23,104.75,104.75,103.00,104.12,8161600,8.40
+1995-01-20,106.62,106.62,104.00,105.00,10046400,8.47
+1995-01-19,106.37,107.37,105.75,106.75,4327200,8.61
+1995-01-18,105.25,107.25,105.25,106.37,9835200,8.58
+1995-01-17,105.25,106.25,105.00,105.12,6240000,8.48
+1995-01-16,103.87,105.87,103.75,105.25,7524000,8.49
+1995-01-13,103.00,103.87,102.50,103.87,5536000,8.38
+1995-01-12,103.37,104.00,103.00,103.00,6826400,8.31
+1995-01-11,103.00,104.25,100.75,103.37,8468800,8.34
+1995-01-10,102.25,103.62,102.25,103.00,6806400,8.31
+1995-01-09,100.37,102.25,100.12,101.50,5137600,8.19
+1995-01-06,98.75,100.50,98.75,100.37,6897600,8.10
+1995-01-05,99.12,100.62,98.62,98.62,5558400,7.96
+1995-01-04,98.62,99.87,98.62,99.12,6973600,8.00
+1995-01-03,99.87,99.87,98.00,98.37,4804800,7.94
+1994-12-30,102.12,102.50,99.87,99.87,4418400,8.06
+1994-12-29,101.00,102.25,101.00,102.12,5635200,8.24
+1994-12-28,100.37,100.62,99.62,100.25,3878400,8.09
+1994-12-27,100.12,101.25,99.62,100.37,3795200,8.10
+1994-12-23,99.00,100.25,99.00,100.12,4581600,8.08
+1994-12-22,97.00,98.87,96.62,98.37,5937600,7.94
+1994-12-21,97.37,98.87,97.00,97.00,7864800,7.82
+1994-12-20,95.75,97.75,95.75,97.37,6035200,7.85
+1994-12-19,95.87,95.87,94.75,95.12,3278400,7.67
+1994-12-16,95.75,97.12,95.50,95.87,10033600,7.73
+1994-12-15,95.50,96.87,95.25,95.75,6677600,7.72
+1994-12-14,93.87,96.62,93.62,95.50,7597600,7.68
+1994-12-13,95.50,95.62,93.87,93.87,6971200,7.55
+1994-12-12,95.12,96.50,94.25,95.50,7864800,7.68
+1994-12-09,92.62,95.37,92.37,95.12,10072800,7.65
+1994-12-08,95.87,96.25,91.87,92.62,12998400,7.45
+1994-12-07,97.25,97.25,95.75,95.87,6482400,7.71
+1994-12-06,97.62,98.12,96.50,97.50,6386400,7.84
+1994-12-05,97.37,98.12,97.37,97.62,4748800,7.85
+1994-12-02,95.12,97.25,94.87,97.25,7644800,7.82
+1994-12-01,96.87,96.87,94.62,95.12,11684800,7.65
+1994-11-30,99.50,99.75,97.75,97.75,7135200,7.86
+1994-11-29,98.00,99.62,97.87,99.50,10586400,8.00
+1994-11-28,97.25,98.50,96.87,98.00,6346400,7.88
+1994-11-25,96.00,97.87,96.00,97.25,2435200,7.82
+1994-11-23,96.00,96.37,94.62,95.62,9942400,7.69
+1994-11-22,99.25,99.25,96.00,96.00,8776000,7.72
+1994-11-21,100.12,100.75,99.50,99.75,6676000,8.02
+1994-11-18,100.00,101.12,99.50,100.12,12895200,8.05
+1994-11-17,99.25,102.50,99.25,100.00,30664800,8.04
+1994-11-16,98.75,99.87,98.12,98.50,7653600,7.92
+1994-11-15,98.12,100.37,97.75,98.75,10530400,7.94
+1994-11-14,97.87,98.87,97.87,98.12,5549600,7.89
+1994-11-11,98.12,98.75,97.62,97.62,4004800,7.85
+1994-11-10,99.25,99.37,97.75,98.12,6338400,7.89
+1994-11-09,98.00,99.62,97.62,99.25,11035200,7.98
+1994-11-08,97.25,99.12,97.25,98.00,13984800,7.88
+1994-11-07,94.50,97.12,94.37,96.62,7340000,7.77
+1994-11-04,96.62,97.37,94.12,94.50,8572800,7.60
+1994-11-03,97.62,98.75,96.37,96.62,6555200,7.77
+1994-11-02,97.37,99.50,97.25,97.62,8569600,7.85
+1994-11-01,97.75,97.75,96.25,97.37,7324000,7.83
+1994-10-31,97.75,98.87,97.50,97.87,9041600,7.87
+1994-10-28,95.87,98.00,95.50,97.75,10848800,7.86
+1994-10-27,94.25,95.87,93.87,95.87,8751200,7.71
+1994-10-26,93.12,95.12,92.75,94.25,9512800,7.58
+1994-10-25,93.50,94.00,92.62,93.12,6304000,7.49
+1994-10-24,93.37,94.62,93.37,93.50,6195200,7.52
+1994-10-21,92.75,93.87,91.62,93.37,8491200,7.51
+1994-10-20,92.62,93.87,92.00,92.75,7962400,7.46
+1994-10-19,90.75,93.00,90.62,92.62,8575200,7.45
+1994-10-18,91.00,91.62,90.50,90.75,4696000,7.30
+1994-10-17,91.25,91.75,90.75,91.00,2855200,7.32
+1994-10-14,91.37,92.00,90.25,91.25,5081600,7.34
+1994-10-13,91.75,93.12,91.12,91.37,6201600,7.35
+1994-10-12,91.87,92.37,91.62,91.75,4647200,7.38
+1994-10-11,91.75,92.87,91.75,91.87,10668800,7.39
+1994-10-10,88.25,91.50,88.00,91.25,6268800,7.34
+1994-10-07,85.62,88.25,85.62,88.25,6162400,7.10
+1994-10-06,86.37,86.75,85.25,85.25,4416000,6.86
+1994-10-05,84.50,86.50,83.50,86.37,7942400,6.95
+1994-10-04,86.62,87.12,84.50,84.50,6320000,6.79
+1994-10-03,87.37,87.62,86.12,86.62,2920000,6.97
+1994-09-30,87.50,88.37,86.50,87.37,4977600,7.03
+1994-09-29,87.25,88.12,86.25,87.50,8644800,7.04
+1994-09-28,87.75,88.12,87.12,87.25,3647200,7.02
+1994-09-27,86.12,88.00,85.37,87.75,5292800,7.06
+1994-09-26,86.75,86.75,85.87,86.12,4062400,6.93
+1994-09-23,87.37,87.37,86.25,86.75,4104000,6.98
+1994-09-22,88.25,88.75,87.50,87.75,3691200,7.06
+1994-09-21,88.75,89.12,87.50,88.25,5444800,7.10
+1994-09-20,90.12,90.12,88.50,88.75,4600000,7.14
+1994-09-19,91.12,91.12,89.87,90.12,3777600,7.25
+1994-09-16,91.37,91.37,89.75,91.12,8581600,7.33
+1994-09-15,90.50,91.50,90.50,91.37,5351200,7.35
+1994-09-14,89.87,90.75,89.50,90.37,4975200,7.24
+1994-09-13,88.87,89.87,88.87,89.87,4998400,7.20
+1994-09-12,89.75,89.87,88.75,88.75,3298400,7.11
+1994-09-09,90.12,90.12,89.00,89.75,5542400,7.19
+1994-09-08,88.12,90.25,88.12,90.12,6641600,7.22
+1994-09-07,87.62,88.37,87.37,87.75,5620000,7.03
+1994-09-06,88.12,88.12,87.37,87.62,5316000,7.02
+1994-09-02,89.12,89.62,87.87,88.12,3696000,7.06
+1994-09-01,89.62,89.62,88.37,89.12,6741600,7.14
+1994-08-31,90.50,90.50,89.87,90.00,8026400,7.21
+1994-08-30,90.00,90.75,89.62,90.62,5961600,7.26
+1994-08-29,89.50,90.12,89.50,90.00,7609600,7.21
+1994-08-26,87.87,89.75,87.87,89.25,6331200,7.15
+1994-08-25,88.12,88.62,87.75,87.87,4464000,7.04
+1994-08-24,87.75,88.62,87.62,88.12,5136000,7.06
+1994-08-23,87.62,88.12,87.12,87.75,8433600,7.03
+1994-08-22,87.87,88.37,87.37,87.62,6195200,7.02
+1994-08-19,87.37,88.37,86.62,87.87,6335200,7.04
+1994-08-18,87.12,87.62,86.50,87.37,6555200,7.00
+1994-08-17,87.62,88.00,86.87,87.12,14993600,6.98
+1994-08-16,84.12,88.12,84.12,87.62,27133600,7.02
+1994-08-15,81.12,81.12,79.12,79.12,4296000,6.34
+1994-08-12,81.75,81.75,80.25,81.25,2986400,6.51
+1994-08-11,82.25,82.37,80.50,81.75,7232800,6.55
+1994-08-10,79.75,82.37,79.75,82.25,7786400,6.59
+1994-08-09,79.50,80.00,79.25,79.75,4682400,6.39
+1994-08-08,80.25,80.75,79.12,79.50,3444800,6.37
+1994-08-05,80.50,80.62,79.50,80.25,4466400,6.43
+1994-08-04,79.75,80.75,79.62,80.50,4413600,6.45
+1994-08-03,79.50,80.37,78.87,79.75,5624800,6.39
+1994-08-02,78.87,80.12,78.87,79.50,10511200,6.37
+1994-08-01,77.62,78.62,77.62,78.37,3531200,6.28
+1994-07-29,75.75,78.00,75.75,77.62,5791200,6.22
+1994-07-28,75.37,75.75,75.25,75.50,2196000,6.05
+1994-07-27,75.62,76.00,75.25,75.37,4848800,6.04
+1994-07-26,74.37,75.62,74.12,75.62,3372800,6.06
+1994-07-25,75.25,75.37,73.75,74.37,5608800,5.96
+1994-07-22,75.75,76.12,75.00,75.25,2952800,6.03
+1994-07-21,75.00,76.25,75.00,75.75,4717600,6.07
+1994-07-20,74.87,74.87,74.00,74.62,3752800,5.98
+1994-07-19,76.50,76.50,74.75,75.25,3930400,6.03
+1994-07-18,76.00,76.75,75.87,76.50,3612800,6.13
+1994-07-15,76.50,76.87,75.50,76.00,5704000,6.09
+1994-07-14,75.75,77.50,75.75,76.50,5648800,6.13
+1994-07-13,75.37,76.37,74.75,74.75,4930400,5.99
+1994-07-12,74.62,75.50,74.62,75.37,4237600,6.04
+1994-07-11,74.12,75.12,74.12,74.62,4624000,5.98
+1994-07-08,72.87,74.62,72.87,74.00,4601600,5.93
+1994-07-07,72.00,73.37,71.87,72.75,7937600,5.83
+1994-07-06,73.87,74.12,72.00,72.00,5786400,5.77
+1994-07-05,75.50,76.12,73.87,73.87,6028800,5.92
+1994-07-01,75.25,76.75,74.37,75.50,5027200,6.05
+1994-06-30,75.75,76.50,75.25,75.25,4438400,6.03
+1994-06-29,77.75,78.62,75.62,75.75,6036000,6.07
+1994-06-28,78.00,78.37,76.75,77.75,5660000,6.23
+1994-06-27,76.00,78.12,75.62,78.00,3938400,6.25
+1994-06-24,76.37,76.62,75.12,76.00,7962400,6.09
+1994-06-23,77.87,78.25,76.25,76.37,5364800,6.12
+1994-06-22,77.62,78.50,77.50,77.87,5856000,6.24
+1994-06-21,79.12,79.12,76.75,77.62,8401600,6.22
+1994-06-20,78.00,79.75,78.00,79.12,3887200,6.34
+1994-06-17,78.37,78.50,77.62,78.00,7522400,6.25
+1994-06-16,78.12,78.75,77.87,78.37,4187200,6.28
+1994-06-15,78.50,79.37,77.87,78.12,4097600,6.24
+1994-06-14,78.25,79.37,78.25,78.50,3942400,6.27
+1994-06-13,77.00,78.25,77.00,78.00,5302400,6.23
+1994-06-10,76.12,77.12,76.12,77.00,2193600,6.15
+1994-06-09,75.75,76.37,75.37,75.75,4918400,6.05
+1994-06-08,77.25,77.50,75.12,75.75,7387200,6.05
+1994-06-07,78.12,78.25,77.12,77.25,3475200,6.17
+1994-06-06,78.00,79.12,78.00,78.12,2264000,6.24
+1994-06-03,78.87,80.50,78.00,78.00,3868800,6.23
+1994-06-02,77.50,78.87,77.37,78.87,3846400,6.30
+1994-06-01,78.50,78.50,77.00,77.50,5936000,6.19
+1994-05-31,79.00,79.25,78.50,78.50,4824000,6.27
+1994-05-27,79.50,79.50,78.62,79.00,3093600,6.31
+1994-05-26,81.25,81.75,79.37,79.50,8076000,6.35
+1994-05-25,81.87,81.87,78.50,81.25,23224000,6.49
+1994-05-24,81.62,82.87,81.62,81.87,4993600,6.54
+1994-05-23,81.75,82.37,80.87,81.62,4167200,6.52
+1994-05-20,80.87,83.00,80.62,81.75,8169600,6.53
+1994-05-19,79.25,81.12,79.12,80.87,11647200,6.46
+1994-05-18,76.62,79.62,76.37,79.25,14753600,6.33
+1994-05-17,78.25,78.75,74.50,76.62,22621600,6.12
+1994-05-16,79.87,80.62,78.12,78.25,5404800,6.25
+1994-05-13,78.87,80.00,77.62,79.87,5216000,6.38
+1994-05-12,79.00,79.87,78.75,78.87,3421600,6.30
+1994-05-11,78.50,79.50,78.25,79.00,4960000,6.31
+1994-05-10,78.00,78.75,78.00,78.50,4644000,6.27
+1994-05-09,76.87,78.62,76.62,76.87,4518400,6.14
+1994-05-06,80.37,80.37,76.50,76.87,7946400,6.14
+1994-05-05,81.12,81.62,80.62,81.12,3093600,6.48
+1994-05-04,80.62,81.37,80.12,81.12,2632800,6.48
+1994-05-03,81.37,81.87,79.37,80.62,3104000,6.44
+1994-05-02,80.37,82.25,80.37,81.37,3777600,6.50
+1994-04-29,79.62,81.12,79.62,80.25,5464800,6.41
+1994-04-28,79.12,79.50,78.12,78.75,4130400,6.29
+1994-04-26,80.00,80.00,78.50,79.12,3542400,6.32
+1994-04-25,77.12,80.00,77.12,80.00,4226400,6.39
+1994-04-22,78.87,79.62,76.87,77.00,3952800,6.15
+1994-04-21,76.25,79.12,76.25,78.87,6262400,6.30
+1994-04-20,76.37,77.25,75.50,76.00,10096000,6.07
+1994-04-19,77.75,79.75,74.00,76.37,12511200,6.10
+1994-04-18,78.12,78.37,76.50,77.75,4364000,6.21
+1994-04-15,78.37,78.37,77.12,78.12,6446400,6.24
+1994-04-14,80.62,80.75,78.50,78.87,6418400,6.30
+1994-04-13,81.75,82.50,79.12,80.62,8180000,6.44
+1994-04-12,82.75,82.75,81.50,81.75,5624000,6.53
+1994-04-11,82.87,83.25,81.12,83.00,6475200,6.63
+1994-04-08,83.50,83.50,81.12,82.87,4478400,6.62
+1994-04-07,81.62,84.12,81.62,83.75,5156000,6.69
+1994-04-06,82.25,82.87,81.37,81.50,5413600,6.51
+1994-04-05,81.75,82.87,81.75,82.25,8992800,6.57
+1994-04-04,81.75,81.75,80.00,81.00,8842400,6.47
+1994-03-31,80.00,82.50,79.00,82.12,7638400,6.56
+1994-03-30,80.25,81.62,78.62,80.00,12295200,6.39
+1994-03-29,83.62,84.37,80.00,80.25,7444000,6.41
+1994-03-28,84.12,84.75,82.50,83.62,4602400,6.68
+1994-03-25,84.25,85.37,83.87,84.12,4964800,6.72
+1994-03-24,86.12,86.62,83.50,84.25,7847200,6.73
+1994-03-23,85.87,88.12,85.25,86.12,8835200,6.88
+1994-03-22,87.25,87.25,85.87,85.87,8117600,6.86
+1994-03-21,89.00,89.12,87.75,87.75,3748800,7.01
+1994-03-18,89.75,89.75,88.50,89.00,9229600,7.11
+1994-03-17,90.37,90.75,89.75,89.87,4122400,7.17
+1994-03-16,90.00,90.75,89.37,90.37,3635200,7.19
+1994-03-15,90.12,90.25,89.12,90.00,4827200,7.17
+1994-03-14,90.37,90.75,89.87,90.12,3324000,7.18
+1994-03-11,90.00,91.25,90.00,90.37,4915200,7.19
+1994-03-10,89.00,90.00,89.00,90.00,4904800,7.17
+1994-03-09,88.00,89.62,87.75,89.00,4891200,7.09
+1994-03-08,88.00,88.87,87.75,88.00,5228800,7.01
+1994-03-07,89.00,89.87,87.62,88.00,5884000,7.01
+1994-03-04,89.50,90.62,88.75,89.00,6091200,7.09
+1994-03-03,89.62,91.50,89.25,89.50,8501600,7.13
+1994-03-02,89.87,90.00,87.62,89.62,11636000,7.14
+1994-03-01,90.62,91.12,88.62,89.87,7600000,7.16
+1994-02-28,91.00,93.00,90.50,90.62,6112800,7.21
+1994-02-25,92.00,92.75,91.00,91.00,6122400,7.25
+1994-02-24,91.62,93.00,90.62,92.00,10504800,7.32
+1994-02-23,90.12,93.62,89.75,91.62,18655200,7.29
+1994-02-22,89.00,90.62,88.62,90.12,8348800,7.18
+1994-02-18,89.75,90.00,87.25,89.00,11524000,7.09
+1994-02-17,89.12,90.12,88.00,89.75,13791200,7.15
+1994-02-16,88.62,90.12,88.62,89.12,21128800,7.10
+1994-02-15,84.50,85.50,84.50,85.50,5788800,6.81
+1994-02-14,84.62,85.50,83.87,84.25,3421600,6.71
+1994-02-11,85.00,85.25,83.50,84.62,3607200,6.74
+1994-02-10,84.87,85.50,84.87,85.00,4967200,6.77
+1994-02-09,83.50,85.00,83.50,84.75,4650400,6.75
+1994-02-08,82.50,83.50,82.25,83.00,2904000,6.61
+1994-02-07,81.00,83.12,80.62,82.50,6791200,6.57
+1994-02-04,84.00,85.25,80.75,81.00,6397600,6.45
+1994-02-03,85.50,85.50,83.62,84.00,4748800,6.69
+1994-02-02,84.12,85.75,83.87,85.75,4922400,6.83
+1994-02-01,85.25,85.37,84.12,84.12,4262400,6.70
+1994-01-31,85.00,86.75,84.87,85.25,6516000,6.79
+1994-01-28,83.12,85.00,83.12,85.00,4884000,6.77
+1994-01-27,82.37,83.75,81.75,82.87,4482400,6.60
+1994-01-26,83.00,83.62,82.12,82.37,5060000,6.56
+1994-01-25,83.87,84.50,82.50,83.00,5956000,6.61
+1994-01-24,84.75,85.37,83.37,83.87,5048800,6.68
+1994-01-21,83.37,84.75,83.37,84.75,5360000,6.75
+1994-01-20,84.50,84.50,82.75,83.12,5002400,6.62
+1994-01-19,85.62,85.62,84.37,84.50,4688800,6.73
+1994-01-18,87.25,87.25,86.25,86.25,4633600,6.87
+1994-01-17,87.50,87.62,87.00,87.25,4910400,6.95
+1994-01-14,85.62,87.75,85.62,87.50,7353600,6.97
+1994-01-13,84.87,85.75,83.50,85.50,7760000,6.81
+1994-01-12,84.50,84.87,84.00,84.87,7249600,6.76
+1994-01-11,83.50,84.62,82.62,84.50,6664000,6.73
+1994-01-10,83.00,84.12,82.12,83.50,6507200,6.65
+1994-01-07,81.62,83.12,81.12,83.00,6024000,6.61
+1994-01-06,79.87,82.12,79.87,81.62,9884000,6.50
+1994-01-05,78.37,79.50,77.87,79.25,6075200,6.31
+1994-01-04,77.75,79.00,77.75,78.37,2857600,6.24
+1994-01-03,78.87,78.87,77.50,77.75,5081600,6.19
+1993-12-31,78.62,79.00,78.62,79.00,3220000,6.29
+1993-12-30,78.50,79.00,78.25,78.50,2600000,6.25
+1993-12-29,77.37,78.62,77.37,78.50,3928800,6.25
+1993-12-28,77.12,77.75,76.75,77.25,2892800,6.15
+1993-12-27,76.87,77.37,76.62,77.12,2236000,6.14
+1993-12-23,77.87,77.87,76.62,76.87,3642400,6.12
+1993-12-22,78.37,78.75,77.87,77.87,4100000,6.20
+1993-12-21,78.37,78.50,77.87,78.37,3736000,6.24
+1993-12-20,77.87,78.75,77.75,78.37,3484000,6.24
+1993-12-17,77.12,77.87,76.75,77.87,5324000,6.20
+1993-12-16,76.87,77.62,76.75,77.12,3201600,6.14
+1993-12-15,76.50,77.12,76.50,76.87,3820000,6.10
+1993-12-14,76.00,76.50,76.00,76.12,3611200,6.04
+1993-12-13,74.87,76.00,74.37,75.75,5848800,6.01
+1993-12-10,76.12,76.50,74.25,74.87,5909600,5.94
+1993-12-09,76.37,76.87,75.87,76.12,5764000,6.04
+1993-12-08,76.87,77.00,75.87,76.37,6804800,6.06
+1993-12-07,77.37,77.37,76.37,76.87,6980000,6.10
+1993-12-06,76.62,78.25,75.75,78.00,7153600,6.19
+1993-12-03,75.87,76.87,75.37,76.62,3075200,6.08
+1993-12-02,74.50,76.12,74.50,75.87,6981600,6.02
+1993-12-01,74.25,75.37,74.25,74.50,6738400,5.91
+1993-11-30,72.75,74.50,72.75,73.75,4952800,5.85
+1993-11-29,74.25,74.75,72.62,72.62,3736000,5.76
+1993-11-26,74.00,74.75,74.00,74.25,2486400,5.89
+1993-11-24,71.75,74.50,71.75,73.75,6466400,5.85
+1993-11-23,71.50,72.75,70.12,71.50,9720000,5.67
+1993-11-22,73.25,73.25,71.12,71.50,6207200,5.67
+1993-11-19,74.00,74.37,72.37,74.00,7980000,5.87
+1993-11-18,73.75,74.62,72.87,74.00,10320000,5.87
+1993-11-17,77.50,78.87,72.62,73.75,13640000,5.85
+1993-11-16,77.50,79.00,77.12,77.50,4961600,6.15
+1993-11-15,77.87,78.50,76.87,77.50,3460000,6.15
+1993-11-12,78.87,79.12,77.50,77.87,3793600,6.18
+1993-11-11,79.37,79.75,78.37,78.87,6404000,6.26
+1993-11-10,76.87,79.37,76.87,79.37,8497600,6.30
+1993-11-09,76.00,77.37,76.00,76.87,6986400,6.10
+1993-11-08,74.00,76.25,73.00,75.75,3131200,6.01
+1993-11-05,72.50,74.37,72.25,74.00,4691200,5.87
+1993-11-04,74.50,74.62,72.25,72.50,3600000,5.75
+1993-11-03,76.00,76.00,73.75,74.50,5140000,5.91
+1993-11-02,75.12,76.25,74.00,76.12,3484800,6.04
+1993-11-01,73.62,75.12,73.37,75.12,2426400,5.96
+1993-10-29,74.12,74.75,73.50,73.62,2864800,5.84
+1993-10-28,75.62,76.12,73.75,74.12,3384800,5.88
+1993-10-27,74.12,75.75,74.12,75.62,3971200,6.00
+1993-10-26,73.87,74.50,73.50,74.12,3273600,5.88
+1993-10-25,72.37,74.00,72.37,73.87,4022400,5.86
+1993-10-22,73.00,74.50,71.75,71.75,5444800,5.69
+1993-10-21,71.50,73.00,71.50,73.00,3850400,5.79
+1993-10-20,71.00,71.87,71.00,71.37,5002400,5.66
+1993-10-19,73.00,73.25,70.37,70.75,7086400,5.61
+1993-10-18,70.25,73.00,70.25,73.00,11150400,5.79
+1993-10-15,68.62,70.37,68.62,70.12,6715200,5.56
+1993-10-14,68.37,68.75,67.75,68.37,6871200,5.43
+1993-10-13,70.00,70.12,68.00,68.37,7376000,5.43
+1993-10-12,69.75,70.25,69.00,70.00,4884800,5.56
+1993-10-11,68.50,70.12,68.50,69.75,5075200,5.54
+1993-10-08,67.75,68.37,67.37,67.87,3760000,5.39
+1993-10-07,67.37,68.37,67.37,67.75,4940000,5.38
+1993-10-06,67.62,68.12,67.12,67.25,5207200,5.34
+1993-10-05,69.12,69.62,67.12,67.62,6191200,5.37
+1993-10-04,68.87,70.37,68.87,69.12,6635200,5.49
+1993-10-01,68.37,69.62,68.37,68.87,5452800,5.47
+1993-09-30,67.87,68.50,67.62,68.37,5611200,5.43
+1993-09-29,68.75,69.00,67.75,67.87,7564800,5.39
+1993-09-28,69.87,70.25,68.75,68.75,6161600,5.46
+1993-09-27,68.87,70.12,68.87,69.87,5052800,5.54
+1993-09-24,68.87,69.37,68.25,68.50,5200000,5.44
+1993-09-23,68.25,69.25,67.75,68.87,4978400,5.47
+1993-09-22,67.87,69.62,67.87,68.25,7628800,5.42
+1993-09-21,65.87,67.87,65.87,67.00,8689600,5.32
+1993-09-20,67.87,68.25,64.37,65.00,11330400,5.16
+1993-09-17,67.75,68.50,67.25,67.87,12212800,5.39
+1993-09-16,68.75,69.12,67.75,67.75,6213600,5.38
+1993-09-15,68.75,70.00,68.37,68.75,5958400,5.44
+1993-09-14,69.25,69.62,68.37,68.75,6427200,5.44
+1993-09-13,70.75,71.87,69.00,69.25,6033600,5.48
+1993-09-10,69.50,70.75,69.50,70.75,5800000,5.59
+1993-09-09,68.37,69.37,68.12,69.25,10991200,5.48
+1993-09-08,71.12,71.12,67.25,68.37,16346400,5.41
+1993-09-07,72.75,73.37,71.00,71.12,3704800,5.62
+1993-09-03,73.25,73.37,72.75,72.75,2020000,5.75
+1993-09-02,73.00,73.62,72.50,73.25,3578400,5.79
+1993-09-01,74.12,74.50,73.00,73.00,2970400,5.77
+1993-08-31,73.50,74.37,73.50,74.12,3293600,5.86
+1993-08-30,73.00,73.62,72.50,73.25,3858400,5.79
+1993-08-27,73.87,74.25,72.87,73.00,5853600,5.77
+1993-08-26,75.00,75.37,73.50,73.87,6392800,5.84
+1993-08-25,75.00,76.75,74.62,75.00,6437600,5.93
+1993-08-24,74.37,75.75,74.12,75.00,5597600,5.93
+1993-08-23,73.50,75.25,73.00,74.37,5577600,5.88
+1993-08-20,74.00,74.00,72.87,73.50,6773600,5.81
+1993-08-19,73.62,74.62,73.37,74.50,6361600,5.89
+1993-08-18,74.00,75.25,73.00,73.62,10015200,5.82
+1993-08-17,74.00,74.00,68.50,74.00,23718400,5.85
+1993-08-16,75.25,77.12,75.25,75.25,6131200,5.95
+1993-08-13,73.62,75.62,73.12,75.12,6401600,5.94
+1993-08-12,73.00,73.87,72.25,73.62,4935200,5.82
+1993-08-11,72.75,73.50,72.75,73.00,5220000,5.77
+1993-08-10,73.50,73.75,72.25,72.25,2988800,5.71
+1993-08-09,71.87,73.87,71.87,73.50,4438400,5.81
+1993-08-06,71.37,72.25,71.37,71.50,4306400,5.65
+1993-08-05,71.00,71.87,70.75,71.00,4277600,5.61
+1993-08-04,71.87,71.87,70.25,71.00,11964000,5.61
+1993-08-03,72.62,74.25,72.62,74.25,5106400,5.87
+1993-08-02,72.00,73.12,71.87,72.62,4218400,5.74
+1993-07-30,71.00,73.37,71.00,72.00,6362400,5.69
+1993-07-29,74.00,74.37,70.00,71.00,10164000,5.61
+1993-07-28,75.37,75.50,73.87,74.00,4276000,5.85
+1993-07-27,75.87,76.25,75.25,75.37,4308800,5.96
+1993-07-26,77.25,77.50,75.87,75.87,3596000,6.00
+1993-07-23,75.50,77.37,75.50,77.25,3520000,6.11
+1993-07-22,75.75,75.87,74.37,75.25,7542400,5.95
+1993-07-21,75.50,76.12,74.87,75.75,4501600,5.99
+1993-07-20,74.25,76.87,74.25,75.50,4877600,5.97
+1993-07-19,75.25,75.50,73.75,73.75,4730400,5.83
+1993-07-16,75.87,76.50,74.87,75.25,7051200,5.95
+1993-07-15,78.00,78.00,75.75,75.87,5936000,6.00
+1993-07-14,78.37,79.37,77.87,78.25,6400000,6.19
+1993-07-13,79.75,79.87,78.12,78.37,5227200,6.20
+1993-07-12,79.00,80.00,79.00,79.75,4261600,6.31
+1993-07-09,78.75,79.50,78.12,78.87,3001600,6.24
+1993-07-08,77.25,78.87,77.00,78.75,7201600,6.23
+1993-07-07,75.50,77.37,74.62,77.25,15384000,6.11
+1993-07-06,80.50,80.62,75.25,75.50,17868800,5.97
+1993-07-02,79.75,81.00,78.75,80.50,4831200,6.37
+1993-07-01,81.00,81.00,79.75,79.75,5066400,6.31
+1993-06-30,81.87,82.75,81.00,81.00,4280000,6.40
+1993-06-29,83.37,83.87,81.75,81.87,5784800,6.47
+1993-06-28,83.00,83.75,83.00,83.37,4008800,6.59
+1993-06-25,80.75,83.12,80.62,82.75,5352800,6.54
+1993-06-24,79.50,80.87,78.50,80.75,8895200,6.38
+1993-06-23,81.50,81.75,79.25,79.50,8424000,6.29
+1993-06-22,81.50,82.87,81.50,81.50,5467200,6.44
+1993-06-21,80.37,82.00,80.37,81.37,5722400,6.43
+1993-06-18,81.00,81.75,79.87,80.25,10391200,6.35
+1993-06-17,83.12,83.12,79.75,81.00,16115200,6.40
+1993-06-16,84.00,84.00,79.50,83.62,31718400,6.59
+1993-06-15,87.50,88.25,86.87,87.00,4747200,6.86
+1993-06-14,86.87,89.25,86.87,87.50,7344800,6.90
+1993-06-11,85.37,86.62,85.37,86.25,6520000,6.80
+1993-06-10,86.12,86.12,84.12,84.75,4840000,6.68
+1993-06-09,84.87,86.50,84.75,86.25,4901600,6.80
+1993-06-08,85.37,85.62,84.50,84.87,4964800,6.69
+1993-06-07,87.00,87.12,85.37,85.37,7084000,6.73
+1993-06-04,86.75,87.62,86.37,87.00,4351200,6.86
+1993-06-03,85.87,87.50,85.87,86.75,6486400,6.84
+1993-06-02,85.75,86.37,85.75,85.87,5033600,6.77
+1993-06-01,84.00,86.37,84.00,85.62,6291200,6.75
+1993-05-28,84.87,85.00,82.62,83.37,3821600,6.57
+1993-05-27,86.25,86.62,84.50,84.87,5444800,6.69
+1993-05-26,83.37,86.25,82.87,86.25,11961600,6.80
+1993-05-25,85.62,85.62,83.00,83.37,5704000,6.57
+1993-05-24,83.75,86.12,83.75,85.62,7444000,6.75
+1993-05-21,86.37,86.37,83.62,83.62,8692800,6.59
+1993-05-20,87.25,87.25,85.62,86.75,7964000,6.84
+1993-05-19,84.75,88.87,84.25,87.50,20247200,6.90
+1993-05-18,82.62,85.50,82.62,84.75,26755200,6.68
+1993-05-17,78.50,79.87,78.50,79.62,5692800,6.28
+1993-05-14,77.37,78.50,77.37,78.50,6278400,6.19
+1993-05-13,77.62,77.62,76.00,76.25,4117600,6.01
+1993-05-12,78.37,78.37,77.00,78.12,5642400,6.16
+1993-05-11,78.62,78.87,77.50,78.50,4020000,6.19
+1993-05-10,79.37,79.87,78.62,78.62,4992800,6.20
+1993-05-07,77.12,79.50,77.12,79.37,6292800,6.26
+1993-05-06,76.25,77.75,75.37,77.12,3872800,6.08
+1993-05-05,75.75,76.87,75.37,76.25,5607200,6.01
+1993-05-04,74.75,76.12,74.25,75.75,5006400,5.97
+1993-05-03,74.87,74.87,73.75,74.75,2167200,5.89
+1993-04-30,73.87,74.87,73.87,74.87,3462400,5.90
+1993-04-29,73.00,74.62,72.87,73.75,4255200,5.81
+1993-04-28,72.25,73.50,71.87,73.00,3120000,5.75
+1993-04-27,70.75,72.50,70.75,72.25,4481600,5.70
+1993-04-26,73.50,73.87,69.00,70.75,5324000,5.58
+1993-04-23,74.50,75.12,73.25,73.50,2196000,5.79
+1993-04-22,74.75,75.87,73.87,74.50,4621600,5.87
+1993-04-21,73.37,75.50,73.37,74.75,3204000,5.89
+1993-04-20,73.25,73.50,72.75,73.37,3264800,5.78
+1993-04-19,74.50,74.87,72.62,73.25,3360000,5.77
+1993-04-16,73.87,74.62,73.62,74.50,4035200,5.87
+1993-04-15,74.50,74.75,73.87,73.87,2936000,5.82
+1993-04-14,74.62,75.00,74.00,74.50,2664800,5.87
+1993-04-13,75.62,76.50,74.37,74.62,4656000,5.88
+1993-04-12,74.87,76.25,74.87,75.62,3432800,5.96
+1993-04-08,73.75,74.75,73.50,74.62,4348800,5.88
+1993-04-07,72.75,74.25,71.00,73.75,6958400,5.81
+1993-04-06,72.87,73.37,72.50,72.75,4896000,5.74
+1993-04-05,73.00,73.75,72.62,72.87,5113600,5.74
+1993-04-02,75.12,75.12,72.87,73.00,6504800,5.75
+1993-04-01,76.12,76.12,75.37,75.62,2507200,5.96
+1993-03-31,75.87,76.87,75.87,76.12,4802400,6.00
+1993-03-30,74.25,75.75,74.25,75.75,5138400,5.97
+1993-03-29,73.75,75.25,73.75,74.00,4776000,5.83
+1993-03-26,74.50,75.12,73.12,73.25,4250400,5.77
+1993-03-25,72.75,74.75,72.62,74.50,4952800,5.87
+1993-03-24,74.62,75.12,72.75,72.75,4913600,5.74
+1993-03-23,73.00,74.62,73.00,74.62,4284000,5.88
+1993-03-22,74.50,74.50,72.87,73.00,5241600,5.75
+1993-03-19,76.25,76.37,74.75,75.37,6132800,5.94
+1993-03-18,76.00,76.50,76.00,76.25,3762400,6.01
+1993-03-17,77.62,77.62,75.87,75.87,4992800,5.97
+1993-03-16,77.25,77.87,76.50,77.75,4590400,6.11
+1993-03-15,77.37,78.37,77.12,77.25,4056000,6.07
+1993-03-12,77.62,77.62,76.37,77.37,5281600,6.08
+1993-03-11,78.25,79.62,78.00,78.00,5729600,6.13
+1993-03-10,77.62,78.25,76.50,78.25,4301600,6.15
+1993-03-09,77.87,77.87,76.87,77.62,6402400,6.10
+1993-03-08,76.75,78.37,76.25,78.00,5464800,6.13
+1993-03-05,75.87,77.87,75.87,76.75,7537600,6.03
+1993-03-04,76.00,76.50,75.62,75.87,4995200,5.97
+1993-03-03,75.50,76.87,75.50,76.00,8182400,5.98
+1993-03-02,73.25,75.25,72.37,75.25,6321600,5.92
+1993-03-01,73.50,73.50,72.87,73.25,5538400,5.76
+1993-02-26,75.62,75.62,73.75,73.75,3928800,5.80
+1993-02-25,74.75,76.00,74.25,76.00,6392800,5.98
+1993-02-24,72.25,74.75,71.62,74.75,8258400,5.88
+1993-02-23,74.12,74.12,72.00,72.25,5678400,5.68
+1993-02-22,74.87,75.87,74.25,74.50,5144000,5.86
+1993-02-19,73.62,75.25,73.12,74.87,7144000,5.89
+1993-02-18,73.00,74.62,73.00,73.62,15150400,5.79
+1993-02-17,68.75,72.37,68.75,72.25,18524000,5.68
+1993-02-16,69.00,69.50,66.50,67.62,7926400,5.32
+1993-02-12,68.75,69.25,68.50,69.00,4320000,5.43
+1993-02-11,68.25,69.00,67.87,68.75,4586400,5.41
+1993-02-10,67.37,68.75,67.37,68.25,5168800,5.37
+1993-02-09,67.75,68.50,67.00,67.37,5237600,5.30
+1993-02-08,68.37,68.37,67.50,67.75,6038400,5.33
+1993-02-05,69.62,70.25,67.50,68.50,8568800,5.39
+1993-02-04,71.12,72.00,69.37,69.62,5804000,5.47
+1993-02-03,72.37,72.75,70.75,71.12,4501600,5.59
+1993-02-02,73.00,73.50,72.37,72.37,3408800,5.69
+1993-02-01,72.00,73.12,72.00,73.00,1767200,5.74
+1993-01-29,71.37,72.50,71.37,72.00,3755200,5.66
+1993-01-28,71.62,72.12,70.12,71.12,3747200,5.59
+1993-01-27,73.50,73.87,71.12,71.62,3862400,5.63
+1993-01-26,73.62,75.25,73.25,73.50,6384000,5.78
+1993-01-25,73.37,74.62,73.25,73.62,6184800,5.79
+1993-01-22,71.75,73.75,71.25,73.37,7231200,5.77
+1993-01-21,70.75,71.87,70.37,71.75,5477600,5.64
+1993-01-20,72.12,72.25,70.62,70.75,4076000,5.56
+1993-01-19,72.12,72.62,71.87,72.12,8496000,5.67
+1993-01-18,72.62,72.62,71.62,72.12,5277600,5.67
+1993-01-15,74.12,74.75,72.50,72.87,10022400,5.73
+1993-01-14,71.25,74.50,71.25,74.12,11120000,5.83
+1993-01-13,70.75,71.87,70.00,71.25,6216000,5.60
+1993-01-12,72.62,72.62,70.00,70.75,6336000,5.56
+1993-01-11,70.75,73.12,70.50,72.75,5612800,5.72
+1993-01-08,70.50,70.75,69.00,70.75,5001600,5.56
+1993-01-07,72.75,73.12,70.50,70.50,7631200,5.54
+1993-01-06,70.50,72.87,70.50,72.75,9201600,5.72
+1993-01-05,68.75,70.00,68.75,70.00,5626400,5.50
+1993-01-04,69.87,70.37,67.87,68.12,4144800,5.36
+1992-12-31,69.87,70.37,69.37,69.87,3790400,5.49
+1992-12-30,69.12,69.87,69.12,69.87,4331200,5.49
+1992-12-29,68.62,70.00,68.62,69.12,5975200,5.43
+1992-12-28,66.37,68.75,66.37,68.50,4075200,5.39
+1992-12-24,66.75,67.00,66.25,66.37,1472800,5.22
+1992-12-23,66.25,67.50,65.87,66.75,8095200,5.25
+1992-12-22,66.00,66.62,65.75,66.25,5793600,5.21
+1992-12-21,65.62,66.50,65.62,66.00,6164800,5.19
+1992-12-18,65.62,66.87,65.62,65.62,12992800,5.16
+1992-12-17,63.88,65.87,63.88,65.62,5577600,5.16
+1992-12-16,64.50,64.50,63.63,63.88,3921600,5.01
+1992-12-15,65.37,66.12,64.00,64.50,5921600,5.06
+1992-12-14,65.75,66.62,65.37,65.37,4656000,5.12
+1992-12-11,66.62,66.62,65.25,65.75,3257600,5.15
+1992-12-10,67.00,67.25,66.12,66.62,3061600,5.22
+1992-12-09,65.50,67.25,65.50,67.00,10755200,5.25
+1992-12-08,64.37,64.87,64.37,64.50,3708800,5.06
+1992-12-07,63.75,64.62,63.38,64.25,5884000,5.04
+1992-12-04,63.75,65.00,63.75,63.75,6064000,5.00
+1992-12-03,63.63,64.62,63.00,63.75,4816000,5.00
+1992-12-02,64.12,64.50,62.88,63.63,8655200,4.99
+1992-12-01,66.50,66.75,63.88,64.12,10781600,5.03
+1992-11-30,65.62,66.87,65.62,66.50,10007200,5.21
+1992-11-27,63.50,65.25,63.50,65.12,5078400,5.10
+1992-11-25,61.75,64.12,61.75,63.50,6402400,4.98
+1992-11-24,61.63,62.25,61.00,61.63,6268800,4.83
+1992-11-23,61.00,62.25,60.50,61.63,6935200,4.83
+1992-11-20,58.63,61.13,58.63,61.00,12106400,4.78
+1992-11-19,58.75,59.63,57.88,58.63,10801600,4.60
+1992-11-18,55.38,59.13,54.00,58.75,37718400,4.60
+1992-11-17,56.38,56.38,55.00,55.38,10055200,4.34
+1992-11-16,57.13,57.25,56.25,56.38,4897600,4.42
+1992-11-13,57.25,57.38,56.50,57.13,5064000,4.48
+1992-11-12,59.13,59.75,57.13,57.25,7846400,4.49
+1992-11-11,59.13,60.00,58.88,59.13,7727200,4.63
+1992-11-10,58.00,59.13,57.88,59.13,4884800,4.63
+1992-11-09,58.75,59.75,57.88,58.00,6478400,4.55
+1992-11-06,58.13,58.88,58.00,58.75,4342400,4.60
+1992-11-05,59.63,59.63,57.50,58.13,11584800,4.56
+1992-11-04,58.75,60.00,58.38,59.75,6824000,4.68
+1992-11-03,58.75,59.38,58.00,58.75,4888800,4.60
+1992-11-02,56.88,58.75,55.88,58.75,7567200,4.60
+1992-10-30,57.50,57.63,56.75,56.88,5133600,4.46
+1992-10-29,56.50,58.25,56.50,57.50,10357600,4.51
+1992-10-28,55.13,56.63,54.75,56.38,5124000,4.42
+1992-10-27,55.50,56.00,54.63,55.13,3757600,4.32
+1992-10-26,55.13,55.75,54.88,55.50,3855200,4.35
+1992-10-23,54.13,55.25,54.13,55.13,3956000,4.32
+1992-10-22,55.25,55.63,53.75,54.13,6411200,4.24
+1992-10-21,56.50,56.63,54.88,55.25,3762400,4.33
+1992-10-20,56.63,58.00,56.25,56.50,5044000,4.43
+1992-10-19,55.88,56.88,55.38,56.63,4704800,4.44
+1992-10-16,54.13,55.88,53.63,55.88,6669600,4.38
+1992-10-15,53.75,54.63,53.00,54.13,3370400,4.24
+1992-10-14,54.25,54.25,53.50,53.75,4101600,4.21
+1992-10-13,52.75,54.63,52.13,54.38,5468800,4.26
+1992-10-12,51.63,53.13,51.63,52.75,3767200,4.13
+1992-10-09,53.38,53.38,51.50,51.63,12241600,4.05
+1992-10-08,53.63,53.75,52.88,53.38,6889600,4.18
+1992-10-07,54.13,54.75,53.50,53.63,4758400,4.20
+1992-10-06,54.13,54.38,53.13,54.13,5241600,4.24
+1992-10-05,53.13,54.13,50.25,54.13,11332800,4.24
+1992-10-02,53.25,53.88,52.88,53.13,7548800,4.16
+1992-10-01,55.75,55.75,53.13,53.25,11198400,4.17
+1992-09-30,56.75,56.75,55.25,55.75,5317600,4.37
+1992-09-29,57.63,58.38,56.88,56.88,3608800,4.46
+1992-09-28,57.75,58.13,57.00,57.63,3908800,4.52
+1992-09-25,57.75,58.25,57.00,57.75,4604000,4.53
+1992-09-24,58.75,59.25,57.75,57.75,3292800,4.53
+1992-09-23,58.38,59.25,57.88,58.75,6322400,4.60
+1992-09-22,59.50,60.25,57.88,58.38,3844000,4.58
+1992-09-21,59.38,60.38,59.13,59.50,4002400,4.66
+1992-09-18,59.00,59.50,58.63,59.38,6112800,4.65
+1992-09-17,58.25,59.00,58.25,59.00,4098400,4.62
+1992-09-16,58.88,58.88,57.50,57.88,6586400,4.52
+1992-09-15,59.75,59.75,58.50,59.00,5306400,4.61
+1992-09-14,58.63,60.38,58.63,59.88,11711200,4.68
+1992-09-11,57.25,58.00,57.13,57.38,4746400,4.48
+1992-09-10,57.63,57.88,56.63,57.25,5877600,4.47
+1992-09-09,56.63,58.25,56.63,57.63,5535200,4.50
+1992-09-08,55.88,56.88,55.38,56.50,3770400,4.41
+1992-09-04,56.75,56.75,55.63,55.88,3353600,4.36
+1992-09-03,58.38,59.00,56.75,56.75,6255200,4.43
+1992-09-02,57.63,58.50,57.38,58.38,6528800,4.56
+1992-09-01,57.25,57.63,57.00,57.63,6104000,4.50
+1992-08-31,55.75,57.38,55.63,57.25,5753600,4.47
+1992-08-28,56.00,56.25,55.63,55.75,4170400,4.35
+1992-08-27,56.50,56.88,56.00,56.00,3942400,4.37
+1992-08-26,56.75,56.75,55.88,56.50,4768800,4.41
+1992-08-25,56.13,56.88,56.00,56.88,6566400,4.44
+1992-08-24,56.75,56.88,56.00,56.13,5957600,4.38
+1992-08-21,56.75,57.50,56.13,56.75,10260000,4.43
+1992-08-20,57.13,57.25,56.13,56.75,10302400,4.43
+1992-08-19,57.25,57.75,56.88,57.13,14976000,4.46
+1992-08-18,58.50,58.50,57.00,57.25,18337600,4.47
+1992-08-17,60.38,61.13,60.38,60.63,3706400,4.74
+1992-08-14,60.75,60.88,59.25,60.25,6024000,4.71
+1992-08-13,60.38,61.13,60.38,60.75,6069600,4.75
+1992-08-12,60.50,61.25,60.25,60.38,5816000,4.72
+1992-08-11,60.50,61.25,60.38,60.50,12082400,4.73
+1992-08-10,59.25,60.50,59.25,60.50,16336000,4.73
+1992-08-07,63.38,63.38,58.75,58.88,55078400,4.60
+1992-08-06,72.12,72.12,71.25,71.50,3642400,5.58
+1992-08-05,74.25,74.25,72.25,72.37,3208800,5.65
+1992-08-04,73.37,74.37,73.25,74.25,2915200,5.80
+1992-08-03,73.50,73.50,72.87,73.37,2246400,5.73
+1992-07-31,74.00,74.25,73.25,73.50,3596000,5.74
+1992-07-30,73.87,74.00,73.25,74.00,3252800,5.78
+1992-07-29,73.00,74.00,73.00,73.87,6957600,5.77
+1992-07-28,71.62,72.37,71.37,72.25,4687200,5.64
+1992-07-27,71.50,72.25,71.12,71.62,4138400,5.59
+1992-07-24,70.62,71.87,70.62,71.50,4215200,5.58
+1992-07-23,70.00,70.75,70.00,70.62,3822400,5.52
+1992-07-22,69.62,70.12,69.00,69.62,3813600,5.44
+1992-07-21,68.62,69.75,68.62,69.62,4701600,5.44
+1992-07-20,69.00,69.25,67.37,68.25,4484000,5.33
+1992-07-17,69.62,69.62,67.87,69.00,5342400,5.39
+1992-07-16,70.12,70.62,67.25,69.62,7141600,5.44
+1992-07-15,69.12,70.50,68.62,70.12,6266400,5.48
+1992-07-14,68.62,69.25,68.25,69.12,4742400,5.40
+1992-07-13,67.25,68.75,67.12,68.62,3755200,5.36
+1992-07-10,67.12,68.00,67.12,67.25,4873600,5.25
+1992-07-09,65.62,67.25,65.62,67.12,4618400,5.24
+1992-07-08,63.88,65.75,63.88,65.12,6897600,5.09
+1992-07-07,65.12,66.37,63.25,63.88,8968800,4.99
+1992-07-06,66.87,68.00,65.12,65.12,7148800,5.09
+1992-07-02,70.00,70.00,66.87,66.87,8816000,5.22
+1992-07-01,68.87,70.25,68.75,70.25,4824000,5.49
+1992-06-30,70.37,70.87,68.50,68.87,4012800,5.38
+1992-06-29,68.37,70.50,67.87,70.37,4975200,5.50
+1992-06-26,68.87,68.87,68.00,68.37,3687200,5.34
+1992-06-25,69.25,70.12,69.00,69.25,3840000,5.41
+1992-06-24,69.12,69.37,68.37,69.25,3388800,5.41
+1992-06-23,68.87,70.00,68.87,69.12,5812800,5.40
+1992-06-22,66.87,68.37,66.50,68.37,5860000,5.34
+1992-06-19,66.00,67.12,66.00,66.87,7564800,5.22
+1992-06-18,65.37,67.50,65.25,65.25,7877600,5.10
+1992-06-17,67.12,67.12,65.00,65.37,15346400,5.09
+1992-06-16,69.62,69.62,68.37,68.50,6160000,5.33
+1992-06-15,71.50,71.50,70.12,70.50,3462400,5.49
+1992-06-12,72.00,73.75,71.75,71.75,4960000,5.59
+1992-06-11,70.62,72.00,69.00,72.00,8167200,5.61
+1992-06-10,72.62,72.62,70.62,70.62,5397600,5.50
+1992-06-09,73.12,73.50,72.25,72.62,2755200,5.65
+1992-06-08,72.37,73.37,72.25,73.12,4056000,5.69
+1992-06-05,72.00,73.50,72.00,72.37,7929600,5.64
+1992-06-04,74.62,74.62,71.87,71.87,12192800,5.60
+1992-06-03,75.75,75.75,74.75,74.87,2940000,5.83
+1992-06-02,75.75,76.75,75.25,75.75,3644000,5.90
+1992-06-01,76.00,76.00,75.00,75.75,4732800,5.90
+1992-05-29,76.25,77.37,76.00,76.00,3713600,5.92
+1992-05-28,75.37,76.50,75.37,76.25,4480000,5.94
+1992-05-27,76.12,76.25,75.12,75.37,3520000,5.87
+1992-05-26,77.62,77.62,76.12,76.12,4330400,5.93
+1992-05-22,76.62,77.87,76.12,77.75,3156000,6.05
+1992-05-21,75.25,76.75,74.87,76.62,4927200,5.97
+1992-05-20,74.75,76.37,74.75,75.25,6276000,5.86
+1992-05-19,74.37,75.00,73.62,74.12,14646400,5.77
+1992-05-18,77.37,77.62,74.25,74.37,11052800,5.79
+1992-05-15,76.87,77.37,76.25,77.37,9238400,6.02
+1992-05-14,77.75,77.75,76.12,76.87,6904000,5.99
+1992-05-13,79.37,79.62,78.00,78.00,6480000,6.07
+1992-05-12,79.00,80.62,78.87,79.37,7369600,6.18
+1992-05-11,80.25,80.50,79.00,79.00,5333600,6.15
+1992-05-08,80.87,81.50,80.00,80.25,3717600,6.25
+1992-05-07,81.75,82.37,80.87,80.87,2482400,6.30
+1992-05-06,81.75,82.87,81.75,81.75,3522400,6.37
+1992-05-05,80.75,82.00,80.75,81.75,5366400,6.37
+1992-05-04,79.87,81.12,79.87,80.50,5180000,6.27
+1992-05-01,80.00,81.50,79.25,79.87,6027200,6.22
+1992-04-30,80.00,80.25,78.75,80.00,4920000,6.23
+1992-04-29,75.87,80.00,75.87,80.00,6075200,6.23
+1992-04-28,77.25,77.75,75.12,75.37,4650400,5.87
+1992-04-27,78.37,78.37,77.00,77.25,3950400,6.02
+1992-04-24,79.25,79.25,78.50,78.50,4772800,6.11
+1992-04-23,78.37,79.62,77.62,79.62,7200000,6.20
+1992-04-22,77.50,79.00,76.50,78.37,5146400,6.10
+1992-04-21,80.37,80.37,76.62,77.50,6501600,6.03
+1992-04-20,80.87,80.87,79.62,80.37,6556000,6.26
+1992-04-16,82.37,82.50,80.75,81.75,621600,6.37
+1992-04-15,81.00,82.37,81.00,82.37,8616000,6.41
+1992-04-14,77.62,80.50,77.62,79.87,8731200,6.22
+1992-04-13,75.00,77.00,74.62,76.75,7331200,5.98
+1992-04-10,78.25,78.25,73.62,75.00,18177600,5.84
+1992-04-09,77.25,79.25,76.87,78.62,10109600,6.12
+1992-04-08,78.50,78.50,75.75,77.25,10113600,6.02
+1992-04-07,80.87,81.12,78.50,79.12,7215200,6.16
+1992-04-06,80.00,81.12,79.75,80.87,3244000,6.30
+1992-04-03,81.00,81.00,79.75,80.00,5128800,6.23
+1992-04-02,80.12,81.25,79.25,81.00,6456000,6.31
+1992-04-01,80.50,80.50,79.12,80.12,6818400,6.24
+1992-03-31,79.62,80.87,78.62,80.50,8708800,6.27
+1992-03-30,80.00,80.87,79.25,79.62,4377600,6.20
+1992-03-27,80.37,80.75,78.50,80.00,6971200,6.23
+1992-03-26,82.25,83.12,80.00,80.37,7146400,6.26
+1992-03-25,83.75,84.87,81.50,82.25,9137600,6.40
+1992-03-24,83.12,85.00,83.12,83.75,8381600,6.52
+1992-03-23,82.50,83.37,81.87,83.12,7477600,6.47
+1992-03-20,80.75,82.50,80.75,82.50,9720000,6.42
+1992-03-19,80.12,82.12,80.12,80.75,12264800,6.29
+1992-03-18,78.87,80.62,78.62,79.87,7402400,6.20
+1992-03-17,77.62,80.12,77.62,78.87,7266400,6.13
+1992-03-16,77.37,77.87,76.50,77.25,4158400,6.00
+1992-03-13,76.50,77.37,76.50,77.37,6535200,6.01
+1992-03-12,76.25,76.87,76.25,76.37,8080000,5.93
+1992-03-11,76.62,76.62,76.00,76.25,4406400,5.92
+1992-03-10,75.37,77.37,75.37,76.62,6440000,5.95
+1992-03-09,74.37,75.25,74.37,75.12,4786400,5.83
+1992-03-06,76.00,76.50,73.87,73.87,4722400,5.74
+1992-03-05,77.25,77.75,75.62,76.00,7749600,5.90
+1992-03-04,75.87,78.25,75.87,77.25,7072800,6.00
+1992-03-03,74.62,76.75,74.62,75.87,6997600,5.89
+1992-03-02,73.00,75.00,72.87,74.37,4411200,5.78
+1992-02-28,74.75,75.62,73.00,73.00,4900000,5.67
+1992-02-27,74.00,75.50,74.00,74.75,7353600,5.81
+1992-02-26,73.00,74.00,73.00,74.00,6821600,5.75
+1992-02-25,74.50,74.50,72.87,73.00,5882400,5.67
+1992-02-24,75.50,76.25,74.50,74.50,5755200,5.79
+1992-02-21,76.12,76.12,74.00,75.50,12973600,5.86
+1992-02-20,73.50,78.00,72.37,76.62,31062400,5.95
+1992-02-19,68.87,73.62,68.87,73.50,31226400,5.71
+1992-02-18,63.88,65.75,63.88,64.37,8668800,5.00
+1992-02-14,64.62,64.87,63.63,63.63,3160000,4.94
+1992-02-13,64.12,65.00,64.00,64.62,4887200,5.02
+1992-02-12,62.00,64.75,61.25,64.12,5264800,4.98
+1992-02-11,62.88,62.88,61.88,62.00,2402400,4.82
+1992-02-10,62.50,63.25,62.25,62.88,2132800,4.88
+1992-02-07,61.75,62.75,61.00,62.50,3271200,4.85
+1992-02-06,62.25,62.63,61.63,61.75,2468800,4.80
+1992-02-05,62.50,63.00,61.88,62.25,5306400,4.84
+1992-02-04,60.13,62.63,59.75,62.50,4660000,4.85
+1992-02-03,59.25,60.13,58.50,60.13,2835200,4.67
+1992-01-31,60.25,60.38,59.00,59.25,3996000,4.60
+1992-01-30,60.00,60.50,59.88,60.25,4268800,4.68
+1992-01-29,60.00,60.88,59.25,60.00,4886400,4.66
+1992-01-28,60.50,61.50,60.00,60.00,6640000,4.66
+1992-01-27,59.75,60.50,59.75,60.50,3706400,4.70
+1992-01-24,60.75,61.00,59.25,59.25,2835200,4.60
+1992-01-23,60.13,61.00,60.13,60.75,4016000,4.72
+1992-01-22,58.75,60.13,58.38,59.75,5877600,4.64
+1992-01-21,61.13,61.13,58.13,58.75,4748800,4.56
+1992-01-20,61.63,61.63,60.50,61.38,4082400,4.77
+1992-01-17,62.75,63.00,60.75,62.00,10436000,4.82
+1992-01-16,63.25,63.25,62.50,62.75,10436000,4.87
+1992-01-15,61.38,63.38,61.38,63.25,14050400,4.91
+1992-01-14,58.88,60.88,58.50,60.75,7698400,4.72
+1992-01-13,58.50,59.13,58.38,58.88,4172800,4.57
+1992-01-10,59.75,59.75,57.75,58.50,7606400,4.54
+1992-01-09,58.13,60.25,58.13,60.00,17884800,4.66
+1992-01-08,56.00,58.00,55.63,58.00,10432800,4.51
+1992-01-07,56.13,56.13,54.75,56.00,5946400,4.35
+1992-01-06,56.38,57.00,56.00,56.25,7353600,4.37
+1992-01-03,55.88,58.50,55.50,56.38,8856000,4.38
+1992-01-02,56.25,56.25,55.13,55.88,6680000,4.34
+1991-12-31,56.38,57.38,55.50,57.00,6658400,4.43
+1991-12-30,53.88,56.50,53.75,56.38,6837600,4.38
+1991-12-27,54.88,54.88,53.75,53.88,4268800,4.19
+1991-12-26,51.75,54.88,51.50,54.88,4250400,4.26
+1991-12-24,51.50,52.38,51.50,51.75,4117600,4.02
+1991-12-23,49.00,52.13,49.00,51.50,10428800,4.00
+1991-12-20,48.13,49.00,48.13,49.00,11618400,3.81
+1991-12-19,49.13,49.13,47.63,48.00,5687200,3.72
+1991-12-18,49.00,49.88,48.63,49.75,3721600,3.85
+1991-12-17,49.63,49.88,49.00,49.00,3361600,3.80
+1991-12-16,49.88,49.88,49.50,49.63,3840000,3.84
+1991-12-13,49.63,50.25,49.63,49.88,5604000,3.86
+1991-12-12,49.63,50.00,49.25,49.50,4252800,3.83
+1991-12-11,49.63,50.25,49.13,49.63,3942400,3.84
+1991-12-10,49.25,50.50,49.13,49.63,5400000,3.84
+1991-12-09,49.25,49.75,49.00,49.25,3381600,3.82
+1991-12-06,49.25,49.63,48.75,49.25,4487200,3.82
+1991-12-05,48.63,49.63,48.63,49.25,6241600,3.82
+1991-12-04,48.50,48.75,47.63,48.13,3624800,3.73
+1991-12-03,49.00,49.00,48.25,48.50,2562400,3.76
+1991-12-02,48.13,49.00,47.38,49.00,3778400,3.80
+1991-11-29,48.75,48.75,48.13,48.13,1296000,3.73
+1991-11-27,49.50,49.50,48.63,48.75,2571200,3.78
+1991-11-26,48.50,49.75,47.25,49.63,3670400,3.84
+1991-11-25,47.88,49.00,47.88,48.50,2384800,3.76
+1991-11-22,48.25,48.75,46.50,47.75,3738400,3.70
+1991-11-21,47.75,49.13,47.63,48.25,3496000,3.74
+1991-11-20,47.63,48.13,47.13,47.75,5937600,3.70
+1991-11-19,46.13,48.00,44.63,47.63,10857600,3.69
+1991-11-18,47.75,48.13,46.00,46.13,12451200,3.57
+1991-11-15,50.25,50.50,47.50,47.75,6153600,3.70
+1991-11-14,49.88,50.25,49.63,50.25,2801600,3.89
+1991-11-13,49.88,49.88,49.38,49.88,4110400,3.86
+1991-11-12,48.88,50.25,48.88,50.25,6262400,3.89
+1991-11-11,48.13,48.88,48.13,48.75,1288800,3.78
+1991-11-08,48.50,49.50,48.00,48.13,3231200,3.73
+1991-11-07,49.00,49.25,48.38,48.50,2327200,3.76
+1991-11-06,48.63,49.00,47.88,49.00,3992800,3.80
+1991-11-05,50.00,50.25,48.38,48.63,4121600,3.77
+1991-11-04,50.00,50.63,49.75,50.00,2772800,3.87
+1991-11-01,50.38,50.88,49.50,50.00,3876000,3.87
+1991-10-31,51.13,51.13,50.25,50.38,2501600,3.90
+1991-10-30,51.13,51.63,51.13,51.38,2321600,3.98
+1991-10-29,50.25,51.38,49.13,51.13,3691200,3.96
+1991-10-28,50.25,50.63,50.13,50.25,2642400,3.89
+1991-10-25,51.00,51.50,50.13,50.25,2747200,3.89
+1991-10-24,50.63,51.25,50.50,51.00,3521600,3.95
+1991-10-23,50.38,50.63,50.13,50.63,4264000,3.92
+1991-10-22,50.00,50.75,49.88,50.38,4253600,3.90
+1991-10-21,50.13,50.38,49.75,50.00,4321600,3.87
+1991-10-18,49.50,50.25,49.50,50.13,3310400,3.88
+1991-10-17,50.63,51.00,49.50,49.50,6797600,3.83
+1991-10-16,49.38,50.75,49.38,50.63,7624000,3.92
+1991-10-15,47.38,49.63,47.38,49.00,7217600,3.80
+1991-10-14,46.88,47.63,46.75,47.38,2766400,3.67
+1991-10-11,47.00,47.00,46.25,46.88,3802400,3.63
+1991-10-10,46.38,47.38,46.00,47.25,2788800,3.66
+1991-10-09,47.25,47.25,46.00,46.38,4791200,3.59
+1991-10-08,47.50,48.13,47.38,47.38,2906400,3.67
+1991-10-07,46.88,47.63,46.88,47.50,3435200,3.68
+1991-10-04,46.88,47.63,46.88,46.88,6468800,3.63
+1991-10-03,47.75,47.88,46.75,46.88,4528800,3.63
+1991-10-02,48.63,48.63,47.00,47.75,8204000,3.70
+1991-10-01,49.50,49.63,48.50,48.63,3371200,3.77
+1991-09-30,49.00,49.50,48.38,49.50,4053600,3.83
+1991-09-27,50.13,50.13,48.75,49.00,3470400,3.80
+1991-09-26,49.50,50.38,49.00,50.25,6413600,3.89
+1991-09-25,49.88,49.88,49.38,49.50,3972800,3.83
+1991-09-24,48.63,50.13,48.63,50.00,4757600,3.87
+1991-09-23,48.50,49.13,48.50,48.63,5824800,3.77
+1991-09-20,47.88,49.50,47.88,48.38,7306400,3.75
+1991-09-19,47.25,48.25,47.00,47.88,5135200,3.71
+1991-09-18,46.63,47.63,46.13,47.25,4911200,3.65
+1991-09-17,46.25,47.00,46.00,46.63,7162400,3.60
+1991-09-16,47.38,47.38,45.50,46.25,8264800,3.57
+1991-09-13,49.38,49.63,47.25,47.38,5070400,3.66
+1991-09-12,48.38,49.38,48.38,49.38,5652800,3.82
+1991-09-11,49.25,49.63,47.75,48.00,8349600,3.71
+1991-09-10,50.75,50.88,49.25,49.25,3438400,3.81
+1991-09-09,50.63,51.38,50.38,50.75,2861600,3.92
+1991-09-06,49.75,50.88,49.13,50.63,4962400,3.91
+1991-09-05,50.50,50.50,49.75,49.75,4162400,3.84
+1991-09-04,51.75,51.75,50.50,50.88,4152800,3.93
+1991-09-03,52.88,53.25,51.88,52.00,3152800,4.02
+1991-08-30,53.63,53.63,52.63,52.88,2752800,4.09
+1991-08-29,53.00,54.00,52.88,53.75,3477600,4.15
+1991-08-28,53.13,53.25,52.63,53.00,4748800,4.10
+1991-08-27,53.63,53.63,52.25,53.13,4358400,4.11
+1991-08-26,53.50,54.25,53.13,53.75,2415200,4.15
+1991-08-23,52.13,53.88,52.00,53.50,6008800,4.13
+1991-08-22,51.63,52.63,51.38,52.13,4358400,4.03
+1991-08-21,50.50,51.88,50.50,51.63,6433600,3.99
+1991-08-20,50.00,50.63,49.75,49.88,5651200,3.85
+1991-08-19,50.00,50.00,48.50,50.00,7944000,3.86
+1991-08-16,51.38,51.38,50.25,51.00,19844000,3.94
+1991-08-15,55.00,55.50,53.88,54.50,6986400,4.21
+1991-08-14,53.63,55.13,53.63,55.00,5048800,4.25
+1991-08-13,53.00,54.38,52.88,53.13,5426400,4.11
+1991-08-12,53.38,53.38,52.50,53.00,3728800,4.10
+1991-08-09,53.13,53.63,52.88,53.50,3933600,4.13
+1991-08-08,54.38,54.88,53.00,53.13,7853600,4.11
+1991-08-07,55.38,55.88,54.38,54.38,5128800,4.20
+1991-08-06,55.00,56.13,54.25,55.38,4458400,4.28
+1991-08-05,56.25,56.25,55.00,55.00,3212800,4.25
+1991-08-02,55.00,56.50,55.00,56.50,5481600,4.37
+1991-08-01,53.75,55.38,53.63,54.88,3190400,4.24
+1991-07-31,54.75,54.75,53.50,53.75,2655200,4.15
+1991-07-30,54.50,54.88,53.75,54.75,4601600,4.23
+1991-07-29,53.88,54.50,53.63,54.50,2584000,4.21
+1991-07-26,53.50,54.00,53.13,53.88,2004800,4.16
+1991-07-25,52.88,53.63,52.88,53.50,3182400,4.13
+1991-07-24,53.50,53.88,52.63,52.88,4651200,4.09
+1991-07-23,54.38,54.38,53.38,53.50,5600000,4.13
+1991-07-22,56.00,56.25,54.00,54.88,3917600,4.24
+1991-07-19,55.88,56.13,55.50,56.00,3513600,4.33
+1991-07-18,55.88,56.63,55.00,55.88,6137600,4.32
+1991-07-17,55.75,56.38,55.63,55.88,3948800,4.32
+1991-07-16,56.25,56.50,55.38,55.75,5611200,4.31
+1991-07-15,54.50,56.50,54.50,56.25,7797600,4.35
+1991-07-12,53.50,54.38,53.50,53.75,5777600,4.15
+1991-07-11,54.75,55.13,53.50,53.50,5004000,4.13
+1991-07-10,54.13,55.38,54.13,54.75,9055200,4.23
+1991-07-09,53.63,54.75,53.63,54.00,6978400,4.17
+1991-07-08,50.75,53.38,50.13,53.13,4195200,4.11
+1991-07-05,50.88,51.00,50.38,50.75,2337600,3.92
+1991-07-03,51.88,51.88,50.88,50.88,4107200,3.93
+1991-07-02,52.38,52.38,52.00,52.38,3547200,4.05
+1991-07-01,51.25,52.75,51.25,52.63,4506400,4.07
+1991-06-28,51.50,51.50,50.13,50.75,2910400,3.92
+1991-06-27,51.50,52.13,51.50,51.63,3446400,3.99
+1991-06-26,51.00,52.13,50.75,51.50,5121600,3.98
+1991-06-25,50.25,51.13,50.13,51.00,3691200,3.94
+1991-06-24,51.50,51.88,50.00,50.25,3304000,3.88
+1991-06-21,50.88,51.50,50.88,51.50,6613600,3.98
+1991-06-20,50.88,51.63,50.38,50.63,6581600,3.91
+1991-06-19,50.88,51.00,50.13,50.88,3818400,3.93
+1991-06-18,51.13,51.38,50.38,50.88,4256000,3.93
+1991-06-17,51.50,51.63,50.63,51.13,3144800,3.95
+1991-06-14,52.00,52.75,51.38,51.50,4984000,3.98
+1991-06-13,53.13,53.38,51.75,52.00,3846400,4.02
+1991-06-12,52.25,53.13,51.50,53.13,5767200,4.10
+1991-06-11,52.00,52.88,52.00,52.25,2910400,4.03
+1991-06-10,51.38,52.13,51.38,52.00,2840000,4.01
+1991-06-07,52.88,53.25,51.13,51.38,5932800,3.96
+1991-06-06,54.00,54.00,52.88,52.88,6220000,4.08
+1991-06-05,53.88,54.75,53.88,54.00,4584800,4.16
+1991-06-04,54.13,54.50,53.13,53.88,5761600,4.15
+1991-06-03,54.25,54.75,53.13,54.13,4198400,4.17
+1991-05-31,53.50,54.63,53.13,54.25,6684000,4.18
+1991-05-30,53.38,54.50,52.75,53.50,9032800,4.12
+1991-05-29,52.88,53.63,52.63,53.38,6717600,4.11
+1991-05-28,51.00,53.00,51.00,52.88,69775200,4.08
+1991-05-24,50.88,51.50,50.75,50.88,3313600,3.92
+1991-05-23,50.13,50.88,50.13,50.88,6980000,3.92
+1991-05-22,48.50,49.88,48.50,49.50,5304000,3.82
+1991-05-21,48.00,49.63,48.00,48.00,6198400,3.70
+1991-05-20,48.13,48.88,48.00,48.00,3318400,3.70
+1991-05-17,48.00,48.38,47.50,48.13,9473600,3.71
+1991-05-16,47.63,48.63,47.63,48.00,12847200,3.70
+1991-05-15,46.63,46.63,44.63,46.00,12388800,3.55
+1991-05-14,48.75,49.00,47.63,47.75,4036000,3.68
+1991-05-13,48.25,49.38,48.00,48.75,3980000,3.76
+1991-05-10,49.00,49.88,48.00,48.25,5035200,3.72
+1991-05-09,47.00,49.00,47.00,49.00,9866400,3.78
+1991-05-08,45.13,46.88,44.75,46.50,8624800,3.58
+1991-05-07,46.25,46.50,45.13,45.13,8531200,3.48
+1991-05-06,46.25,46.50,45.63,46.25,7947200,3.57
+1991-05-03,47.88,48.25,46.13,46.25,9336000,3.57
+1991-05-02,49.38,50.00,47.00,47.88,12475200,3.69
+1991-05-01,50.50,50.50,49.00,49.38,9929600,3.81
+1991-04-30,51.38,52.63,50.25,51.13,6324000,3.94
+1991-04-29,53.25,53.63,51.38,51.38,4127200,3.96
+1991-04-26,53.63,53.88,53.00,53.25,5613600,4.10
+1991-04-25,54.88,54.88,53.50,53.63,5341600,4.13
+1991-04-24,53.13,55.13,53.00,55.00,8041600,4.24
+1991-04-23,52.88,53.75,52.88,53.13,5788800,4.10
+1991-04-22,53.00,53.38,52.00,52.63,4831200,4.06
+1991-04-19,53.38,53.75,52.75,53.00,6544800,4.09
+1991-04-18,53.25,54.25,53.00,53.38,8481600,4.11
+1991-04-17,53.13,53.38,52.13,53.25,8171200,4.10
+1991-04-16,51.25,53.25,51.00,53.13,11052800,4.10
+1991-04-15,51.38,51.38,50.75,51.25,4096000,3.95
+1991-04-12,50.75,51.88,50.50,51.63,9415200,3.98
+1991-04-11,50.75,51.75,50.63,50.75,5217600,3.91
+1991-04-10,50.13,51.50,50.13,50.75,5291200,3.91
+1991-04-09,51.38,51.88,50.00,50.00,4693600,3.85
+1991-04-08,50.00,51.38,49.38,51.38,2917600,3.96
+1991-04-05,52.00,52.00,50.00,50.00,6764000,3.85
+1991-04-04,50.50,52.00,50.50,52.00,6004000,4.01
+1991-04-03,50.25,51.38,50.25,50.50,7646400,3.89
+1991-04-02,49.13,50.38,49.13,50.25,5776000,3.87
+1991-04-01,49.38,49.38,48.00,48.88,4217600,3.77
+1991-03-28,50.75,51.38,49.88,50.00,5129600,3.85
+1991-03-27,49.63,51.75,49.63,50.75,12356000,3.91
+1991-03-26,47.63,49.25,47.38,49.25,8589600,3.80
+1991-03-25,47.50,48.75,47.50,47.63,6031200,3.67
+1991-03-22,45.38,47.25,44.50,47.25,7673600,3.64
+1991-03-21,45.63,46.75,45.13,45.38,10302400,3.50
+1991-03-20,45.63,45.88,45.00,45.63,6262400,3.52
+1991-03-19,46.13,46.13,44.75,45.63,8951200,3.52
+1991-03-18,47.25,47.63,46.38,47.38,5637600,3.65
+1991-03-15,48.38,48.38,46.25,47.25,9216000,3.64
+1991-03-14,49.38,50.00,47.25,48.50,8428800,3.74
+1991-03-13,48.25,49.50,48.25,49.38,13052800,3.80
+1991-03-12,49.25,49.25,47.63,48.13,7371200,3.70
+1991-03-11,48.88,49.63,48.50,49.25,5317600,3.79
+1991-03-08,49.75,50.13,48.88,48.88,4644000,3.76
+1991-03-07,50.25,50.63,49.63,49.75,6664800,3.83
+1991-03-06,49.63,50.38,49.63,50.25,13607200,3.86
+1991-03-05,47.50,49.50,47.25,49.13,10282400,3.78
+1991-03-04,47.75,48.13,47.00,47.50,4366400,3.65
+1991-03-01,46.63,47.88,46.38,47.75,8758400,3.67
+1991-02-28,46.50,47.00,45.88,46.63,7137600,3.59
+1991-02-27,46.50,47.13,45.50,46.50,6751200,3.58
+1991-02-26,47.13,47.13,46.13,46.50,7444800,3.58
+1991-02-25,47.38,48.75,47.25,47.50,8087200,3.65
+1991-02-22,47.25,48.75,47.13,47.38,14862400,3.64
+1991-02-21,46.50,47.75,46.38,47.25,14684000,3.63
+1991-02-20,45.63,47.13,45.63,46.50,27693600,3.58
+1991-02-19,43.75,46.00,43.75,45.63,21998400,3.51
+1991-02-15,40.25,40.63,39.25,40.13,8013600,3.09
+1991-02-14,41.00,41.88,40.00,40.25,7072800,3.09
+1991-02-13,40.13,41.25,39.88,41.00,6087200,3.15
+1991-02-12,41.00,41.38,40.13,40.13,9635200,3.09
+1991-02-11,38.88,41.25,38.88,41.00,10247200,3.15
+1991-02-08,38.25,38.88,38.13,38.63,3553600,2.97
+1991-02-07,38.13,39.75,37.75,38.25,9401600,2.94
+1991-02-06,37.50,38.25,37.13,38.13,5216000,2.93
+1991-02-05,37.75,37.75,36.63,37.50,4255200,2.88
+1991-02-04,37.88,37.88,37.00,37.75,4522400,2.90
+1991-02-01,38.88,38.88,37.50,37.88,6024000,2.91
+1991-01-31,39.00,39.50,38.38,38.88,6918400,2.99
+1991-01-30,38.63,39.75,38.63,39.00,7464000,3.00
+1991-01-29,37.75,38.38,37.50,38.13,4860000,2.93
+1991-01-28,36.88,38.00,36.50,37.75,4547200,2.90
+1991-01-25,36.50,37.00,36.00,36.88,5544800,2.84
+1991-01-24,36.38,37.13,36.38,36.50,4262400,2.81
+1991-01-23,35.00,36.38,35.00,35.75,2900000,2.75
+1991-01-22,36.50,36.50,34.75,34.88,4202400,2.68
+1991-01-21,37.13,37.13,36.13,36.63,5909600,2.82
+1991-01-18,35.50,38.00,34.88,38.00,7780000,2.92
+1991-01-17,34.63,36.13,34.63,35.50,12276000,2.73
+1991-01-16,31.25,33.63,31.12,33.50,7087200,2.58
+1991-01-15,30.75,31.25,30.50,31.25,2116000,2.40
+1991-01-14,30.75,30.87,29.87,30.75,1872800,2.36
+1991-01-11,30.37,30.87,30.37,30.75,993600,2.36
+1991-01-10,30.75,31.00,30.37,30.37,2338400,2.34
+1991-01-09,31.62,32.25,30.25,30.75,3650400,2.36
+1991-01-08,31.50,32.00,31.37,31.62,2193600,2.43
+1991-01-07,31.25,31.75,30.87,31.50,2077600,2.42
+1991-01-04,31.75,32.00,30.87,31.25,3196000,2.40
+1991-01-03,31.75,32.38,31.75,31.75,4901600,2.44
+1991-01-02,31.87,32.38,31.62,31.75,3370400,2.44
+1990-12-31,32.00,32.00,31.62,31.87,3604800,2.45
+1990-12-28,31.75,32.13,31.00,32.00,3140000,2.46
+1990-12-27,32.00,32.25,31.25,31.75,2724000,2.44
+1990-12-26,32.00,32.25,31.87,32.00,1604000,2.46
+1990-12-24,31.87,32.13,31.50,32.00,1604800,2.46
+1990-12-21,31.50,31.87,31.12,31.87,6280000,2.45
+1990-12-20,32.25,32.38,31.50,31.50,5744000,2.42
+1990-12-19,32.13,32.75,31.75,32.25,3613600,2.48
+1990-12-18,31.62,32.88,31.37,32.13,4324800,2.46
+1990-12-17,31.75,31.75,31.00,31.62,2822400,2.42
+1990-12-14,32.00,32.00,30.75,32.00,4091200,2.45
+1990-12-13,32.88,32.88,32.00,32.25,3964800,2.47
+1990-12-12,31.87,33.13,31.37,33.00,3832800,2.53
+1990-12-11,32.88,32.88,31.75,31.87,3062400,2.44
+1990-12-10,33.00,33.00,32.50,33.00,2711200,2.53
+1990-12-07,32.75,33.38,31.87,33.00,4100000,2.53
+1990-12-06,33.38,34.88,32.38,32.75,10100000,2.51
+1990-12-05,31.37,33.50,31.25,33.38,7664000,2.56
+1990-12-04,30.75,31.62,30.12,31.37,5564000,2.40
+1990-12-03,30.62,31.75,30.62,30.75,6169600,2.36
+1990-11-30,28.87,30.12,28.50,30.00,8841600,2.30
+1990-11-29,29.00,29.37,28.62,28.87,3975200,2.21
+1990-11-28,28.50,29.37,28.50,29.00,5428800,2.22
+1990-11-27,27.87,28.62,27.75,28.50,5095200,2.18
+1990-11-26,27.87,27.87,27.12,27.87,6591200,2.14
+1990-11-23,28.37,28.62,27.37,27.87,1700000,2.14
+1990-11-21,28.00,28.50,27.37,28.37,3301600,2.17
+1990-11-20,28.87,29.25,27.75,28.00,7928800,2.15
+1990-11-19,28.37,29.75,28.37,28.87,6833600,2.21
+1990-11-16,27.00,28.50,26.12,28.37,10046400,2.17
+1990-11-15,28.12,28.12,26.75,27.00,5652800,2.07
+1990-11-14,26.62,28.50,26.50,28.25,6273600,2.17
+1990-11-13,28.37,28.62,26.62,26.62,5297600,2.04
+1990-11-12,26.87,28.37,26.87,28.37,3397600,2.17
+1990-11-09,26.75,27.62,26.50,26.87,4118400,2.06
+1990-11-08,25.12,26.75,25.00,26.75,6811200,2.05
+1990-11-07,25.87,26.37,24.87,25.12,6356000,1.93
+1990-11-06,27.62,27.62,25.75,25.87,6891200,1.98
+1990-11-05,27.50,28.00,27.50,28.00,4260000,2.15
+1990-11-02,27.25,28.12,27.00,27.37,5058400,2.10
+1990-11-01,26.00,27.50,26.00,27.25,4050400,2.09
+1990-10-31,26.62,26.75,25.75,26.00,3187200,1.99
+1990-10-30,27.00,27.12,26.37,26.62,3137600,2.04
+1990-10-29,28.12,28.37,27.00,27.00,2344800,2.07
+1990-10-26,28.62,28.62,28.00,28.12,2672800,2.16
+1990-10-25,29.37,29.75,28.87,28.87,2826400,2.21
+1990-10-24,29.37,29.87,28.75,29.37,2897600,2.25
+1990-10-23,29.37,30.12,29.12,29.37,4130400,2.25
+1990-10-22,29.37,30.12,28.75,29.37,4484800,2.25
+1990-10-19,29.25,30.00,29.00,29.37,6436000,2.25
+1990-10-18,28.50,29.37,28.50,29.25,7338400,2.24
+1990-10-17,28.00,28.00,27.62,27.75,2906400,2.13
+1990-10-16,27.87,28.62,27.87,28.12,4093600,2.16
+1990-10-15,26.87,27.87,26.37,27.87,4116000,2.14
+1990-10-12,27.12,27.50,25.87,26.87,7562400,2.06
+1990-10-11,28.25,28.50,27.00,27.12,5002400,2.08
+1990-10-10,29.25,29.37,28.12,28.25,5931200,2.17
+1990-10-09,30.12,30.62,29.25,29.25,8220000,2.24
+1990-10-08,29.75,30.50,29.75,30.12,1940000,2.31
+1990-10-05,29.25,30.00,28.37,29.75,6128800,2.28
+1990-10-04,30.25,30.25,29.00,29.25,7851200,2.24
+1990-10-03,31.25,31.25,30.25,31.00,5453600,2.38
+1990-10-02,31.50,32.13,31.00,31.25,9384800,2.39
+1990-10-01,33.00,33.00,31.00,31.50,5575200,2.41
+1990-09-28,29.87,33.50,29.12,33.50,5191200,2.57
+1990-09-27,30.50,31.12,29.12,29.87,7564800,2.29
+1990-09-26,31.25,31.25,30.25,30.50,3396000,2.34
+1990-09-25,30.62,31.75,30.62,31.50,3987200,2.41
+1990-09-24,31.75,31.75,30.12,30.50,4381600,2.34
+1990-09-21,32.00,32.00,30.50,31.87,6340000,2.44
+1990-09-20,33.25,33.25,31.37,32.00,5426400,2.45
+1990-09-19,33.25,33.63,33.13,33.50,2758400,2.56
+1990-09-18,32.75,33.38,32.38,33.25,2424000,2.54
+1990-09-17,33.13,33.38,32.63,32.75,3495200,2.50
+1990-09-14,34.00,34.00,32.63,33.13,4504800,2.53
+1990-09-13,35.13,35.13,34.00,34.38,1936000,2.63
+1990-09-12,34.75,35.38,34.38,35.13,2527200,2.68
+1990-09-11,34.63,35.00,34.25,34.75,1897600,2.65
+1990-09-10,35.25,36.13,34.00,34.63,3438400,2.65
+1990-09-07,35.00,35.75,34.88,35.25,4041600,2.69
+1990-09-06,34.38,35.00,33.88,35.00,3881600,2.67
+1990-09-05,35.50,36.00,33.88,34.38,3353600,2.63
+1990-09-04,34.88,35.50,34.00,35.50,2375200,2.71
+1990-08-31,35.25,35.38,34.75,34.88,3698400,2.66
+1990-08-30,36.38,36.38,35.00,35.25,5032800,2.69
+1990-08-29,36.00,36.75,35.75,36.50,2901600,2.79
+1990-08-28,36.50,36.63,35.75,36.00,4635200,2.75
+1990-08-27,35.13,36.75,35.13,36.50,5346400,2.79
+1990-08-24,33.13,34.50,33.13,34.25,5429600,2.62
+1990-08-23,32.75,33.88,31.00,33.13,6198400,2.53
+1990-08-22,33.25,33.63,31.62,32.75,5544800,2.50
+1990-08-21,34.00,34.00,33.13,33.25,4896000,2.54
+1990-08-20,34.63,35.13,34.00,34.38,4560000,2.63
+1990-08-17,35.75,35.75,33.50,34.63,9655200,2.65
+1990-08-16,37.38,37.38,35.75,35.88,10435200,2.74
+1990-08-15,37.00,38.00,36.50,37.75,6122400,2.88
+1990-08-14,38.00,38.00,36.50,37.00,4678400,2.83
+1990-08-13,37.75,38.38,37.00,38.25,3362400,2.92
+1990-08-10,37.00,37.88,36.38,37.75,5827200,2.88
+1990-08-09,38.50,38.63,36.13,37.00,7644800,2.83
+1990-08-08,39.38,39.38,38.13,38.50,6984000,2.94
+1990-08-07,39.13,40.13,39.00,39.38,5693600,3.01
+1990-08-06,39.88,39.88,38.50,39.13,6213600,2.99
+1990-08-03,42.00,42.00,39.13,40.50,9353600,3.09
+1990-08-02,42.25,42.25,41.25,42.25,4196000,3.23
+1990-08-01,43.13,43.13,42.25,42.38,3040000,3.24
+1990-07-31,43.50,43.63,43.00,43.13,4702400,3.30
+1990-07-30,43.88,43.88,42.75,43.50,3332800,3.32
+1990-07-27,44.63,44.63,43.88,44.13,2044000,3.37
+1990-07-26,45.13,45.25,44.50,44.75,2831200,3.42
+1990-07-25,44.25,45.63,44.13,45.13,2247200,3.45
+1990-07-24,44.50,45.00,43.75,44.25,5046400,3.38
+1990-07-23,45.13,45.13,43.38,44.50,8964000,3.40
+1990-07-20,47.25,47.25,45.38,45.38,3850400,3.47
+1990-07-19,47.50,47.50,46.50,47.25,3184800,3.61
+1990-07-18,47.88,48.00,47.25,47.50,3927200,3.63
+1990-07-17,47.75,48.13,47.63,47.88,3455200,3.66
+1990-07-16,47.50,48.50,47.50,47.75,3228800,3.65
+1990-07-13,48.00,48.63,47.25,47.38,3280000,3.62
+1990-07-12,47.25,48.38,46.75,48.00,5564000,3.67
+1990-07-11,47.13,47.38,46.38,47.25,3770400,3.61
+1990-07-10,47.63,47.63,47.13,47.13,3011200,3.60
+1990-07-09,47.38,48.00,47.38,47.75,2800000,3.65
+1990-07-06,47.13,47.75,47.00,47.38,2315200,3.62
+1990-07-05,47.88,48.00,46.88,47.13,2560000,3.60
+1990-07-03,47.75,48.13,47.25,47.88,3720000,3.66
+1990-07-02,47.38,47.88,47.38,47.75,1516000,3.65
+1990-06-29,47.38,47.75,46.88,47.25,2846400,3.61
+1990-06-28,46.50,47.50,46.50,47.38,3412800,3.62
+1990-06-27,46.50,46.88,46.25,46.25,3148800,3.53
+1990-06-26,46.38,47.00,46.38,46.50,1971200,3.55
+1990-06-25,46.88,47.38,46.38,46.38,3070400,3.54
+1990-06-22,47.75,48.25,46.88,46.88,4453600,3.58
+1990-06-21,48.25,48.50,47.63,47.75,4261600,3.65
+1990-06-20,47.63,48.25,47.38,48.25,3941600,3.69
+1990-06-19,46.63,47.63,45.75,47.63,4444000,3.64
+1990-06-18,47.50,48.25,46.38,46.63,7161600,3.56
+1990-06-15,47.75,47.75,47.38,47.50,6344800,3.63
+1990-06-14,48.25,48.25,47.00,47.88,4418400,3.66
+1990-06-13,48.38,48.88,48.13,48.25,3846400,3.68
+1990-06-12,48.38,48.63,48.00,48.38,5415200,3.69
+1990-06-11,49.25,49.38,48.13,48.38,4980000,3.69
+1990-06-08,49.63,50.13,48.75,49.25,5166400,3.75
+1990-06-07,48.88,49.63,48.50,49.63,4518400,3.78
+1990-06-06,49.63,50.38,48.63,48.88,6818400,3.73
+1990-06-05,49.00,50.13,49.00,49.63,8093600,3.78
+1990-06-04,47.75,49.13,47.75,48.75,5092800,3.72
+1990-06-01,47.75,48.25,47.75,47.75,2810400,3.64
+1990-05-31,48.00,48.38,47.75,47.75,3762400,3.64
+1990-05-30,47.88,48.63,47.25,48.00,9140000,3.66
+1990-05-29,47.25,47.88,47.25,47.88,2928800,3.65
+1990-05-25,47.50,47.50,46.50,47.25,3557600,3.60
+1990-05-24,47.63,48.38,47.63,47.88,11482400,3.65
+1990-05-23,46.25,47.75,46.13,47.38,9451200,3.61
+1990-05-22,45.75,46.50,45.75,46.25,5449600,3.53
+1990-05-21,45.25,46.25,45.13,45.75,5044800,3.49
+1990-05-18,45.38,45.50,44.88,45.25,5186400,3.45
+1990-05-17,45.50,45.50,44.50,45.38,11448800,3.46
+1990-05-16,48.00,48.00,45.88,46.13,14624000,3.52
+1990-05-15,48.38,48.63,47.88,48.00,7477600,3.66
+1990-05-14,47.75,49.00,47.75,48.38,13807200,3.69
+1990-05-11,46.25,47.38,45.88,47.13,11544800,3.59
+1990-05-10,45.25,46.50,45.25,46.25,7092800,3.53
+1990-05-09,44.50,45.00,44.38,44.88,4481600,3.42
+1990-05-08,44.50,44.75,43.63,44.50,5849600,3.39
+1990-05-07,44.75,45.38,44.38,44.50,4357600,3.39
+1990-05-04,44.00,44.88,43.88,44.75,4524800,3.41
+1990-05-03,44.38,44.50,43.63,44.00,3378400,3.35
+1990-05-02,43.88,44.38,43.63,44.38,2335200,3.38
+1990-05-01,43.50,44.25,43.50,43.88,2571200,3.35
+1990-04-30,43.00,43.75,42.88,43.50,2690400,3.32
+1990-04-27,43.88,44.00,42.75,43.00,1892800,3.28
+1990-04-26,43.63,44.50,43.63,43.88,2987200,3.35
+1990-04-25,42.63,43.50,42.63,43.50,2600000,3.32
+1990-04-24,42.88,43.38,42.50,42.50,3691200,3.24
+1990-04-23,43.38,43.63,42.63,42.88,3248800,3.27
+1990-04-20,43.38,43.75,42.88,43.38,4092800,3.31
+1990-04-19,43.50,44.13,43.25,43.38,4015200,3.31
+1990-04-18,44.63,44.63,43.50,43.50,3941600,3.32
+1990-04-17,44.88,44.88,44.38,44.63,2742400,3.40
+1990-04-16,44.75,46.00,44.75,44.88,2908800,3.42
+1990-04-12,44.75,45.00,44.38,44.63,3721600,3.40
+1990-04-11,45.13,45.38,44.75,44.75,3817600,3.41
+1990-04-10,44.13,45.13,44.13,45.13,2920000,3.44
+1990-04-09,43.75,44.25,43.25,43.75,4008800,3.34
+1990-04-06,44.88,45.13,43.63,43.75,7168800,3.34
+1990-04-05,45.63,45.75,44.88,44.88,5161600,3.42
+1990-04-04,46.75,47.00,45.50,45.63,6040000,3.48
+1990-04-03,46.63,47.25,46.63,46.75,3415200,3.56
+1990-04-02,45.75,46.25,44.88,46.25,2240000,3.53
+1990-03-30,46.75,46.75,45.50,45.75,4004800,3.49
+1990-03-29,46.63,47.50,46.50,46.75,3402400,3.56
+1990-03-28,46.63,46.88,46.13,46.63,2260000,3.55
+1990-03-27,46.25,46.75,45.88,46.63,2908800,3.55
+1990-03-26,46.50,46.75,46.25,46.25,2253600,3.53
+1990-03-23,46.63,47.00,46.25,46.50,3672800,3.54
+1990-03-22,46.50,47.50,46.00,46.63,5166400,3.55
+1990-03-21,46.88,47.38,46.50,46.50,3060000,3.54
+1990-03-20,47.63,47.75,46.75,46.88,7738400,3.57
+1990-03-19,45.13,47.75,44.50,47.63,7498400,3.63
+1990-03-16,44.38,45.50,44.38,45.13,8573600,3.44
+1990-03-15,44.00,44.88,44.00,44.00,3622400,3.35
+1990-03-14,44.25,44.25,42.88,44.00,3944000,3.35
+1990-03-13,44.63,44.75,43.75,44.25,3206400,3.37
+1990-03-12,44.63,44.88,43.88,44.63,2192800,3.39
+1990-03-09,44.75,45.25,44.50,44.63,3717600,3.39
+1990-03-08,43.63,45.13,43.63,44.75,8232800,3.40
+1990-03-07,43.13,44.00,43.13,43.63,5664000,3.32
+1990-03-06,42.38,42.88,42.38,42.50,3244000,3.23
+1990-03-05,42.50,43.00,41.88,42.38,3124800,3.22
+1990-03-02,42.00,42.63,42.00,42.50,2767200,3.23
+1990-03-01,43.00,43.00,41.88,42.00,3446400,3.19
+1990-02-28,42.38,43.25,42.25,43.13,3816000,3.28
+1990-02-27,42.25,43.63,42.13,42.38,5606400,3.22
+1990-02-26,41.50,42.25,41.38,42.25,2762400,3.21
+1990-02-23,41.38,42.50,41.13,41.50,3858400,3.16
+1990-02-22,42.13,42.63,41.38,41.38,5847200,3.15
+1990-02-21,42.13,42.13,41.13,42.13,6324800,3.20
+1990-02-20,43.13,43.13,42.13,42.25,7296000,3.21
+1990-02-16,45.88,45.88,43.50,43.88,13197600,3.34
+1990-02-15,46.75,47.50,46.63,47.25,2321600,3.59
+1990-02-14,46.63,47.75,46.63,46.75,2173600,3.56
+1990-02-13,45.75,46.88,45.50,46.38,2842400,3.53
+1990-02-12,46.50,46.50,45.75,45.75,2031200,3.48
+1990-02-09,47.50,47.88,46.50,46.63,3067200,3.55
+1990-02-08,47.63,48.25,47.13,47.50,5244800,3.61
+1990-02-07,45.25,47.75,45.00,47.63,7611200,3.62
+1990-02-06,45.38,45.38,44.50,45.25,2278400,3.44
+1990-02-05,44.63,45.38,44.50,45.38,2080000,3.45
+1990-02-02,44.38,45.50,44.00,44.63,5084000,3.39
+1990-02-01,44.63,45.13,44.38,44.38,5942400,3.38
+1990-01-31,44.25,44.88,44.25,44.63,2928800,3.39
+1990-01-30,43.63,44.75,43.63,44.25,4570400,3.37
+1990-01-29,44.00,44.50,42.75,43.63,2064800,3.32
+1990-01-26,43.88,44.25,42.50,44.00,3048800,3.35
+1990-01-25,44.75,45.25,43.50,43.88,2366400,3.34
+1990-01-24,44.63,44.88,43.63,44.75,3192800,3.40
+1990-01-23,44.50,45.13,43.75,44.63,4653600,3.39
+1990-01-22,44.63,45.13,44.25,44.50,3791200,3.38
+1990-01-19,45.38,45.75,44.38,44.63,5288800,3.39
+1990-01-18,45.75,45.88,44.63,45.38,6533600,3.45
+1990-01-17,46.63,47.63,45.38,45.75,5131200,3.48
+1990-01-16,45.38,46.63,44.50,46.63,4984000,3.55
+1990-01-15,45.75,46.75,45.38,45.38,3388800,3.45
+1990-01-12,46.38,46.38,45.50,45.75,3818400,3.48
+1990-01-11,47.00,47.38,46.63,46.88,2678400,3.57
+1990-01-10,47.00,47.00,46.00,47.00,2902400,3.57
+1990-01-09,48.25,48.25,46.63,47.13,2828800,3.58
+1990-01-08,47.38,48.88,46.88,48.25,2704000,3.67
+1990-01-05,47.88,47.88,47.25,47.38,2442400,3.60
+1990-01-04,48.50,48.75,47.25,48.00,3122400,3.65
+1990-01-03,49.38,49.63,48.00,48.50,5471200,3.69
+1990-01-02,47.25,49.38,47.00,49.38,5278400,3.76
+1989-12-29,46.50,47.25,46.50,47.25,2577600,3.59
+1989-12-28,46.00,46.38,45.88,46.25,3011200,3.52
+1989-12-27,45.88,46.88,45.88,46.00,3788800,3.50
+1989-12-26,45.63,46.00,45.50,45.88,1761600,3.49
+1989-12-22,45.38,45.88,45.25,45.63,2380000,3.47
+1989-12-21,45.88,46.13,45.13,45.38,2982400,3.45
+1989-12-20,45.50,46.13,45.13,45.88,3404000,3.49
+1989-12-19,44.63,45.75,44.63,45.50,4182400,3.46
+1989-12-18,44.75,45.50,44.25,44.50,4661600,3.38
+1989-12-15,44.50,44.75,44.00,44.75,6747200,3.40
+1989-12-14,45.38,45.50,44.25,44.50,4576000,3.38
+1989-12-13,45.75,45.75,45.13,45.38,3937600,3.44
+1989-12-12,45.75,45.88,45.00,45.75,3678400,3.47
+1989-12-11,46.50,46.63,45.38,45.75,3416000,3.47
+1989-12-08,46.63,47.13,46.38,46.50,3061600,3.53
+1989-12-07,45.88,46.75,45.50,46.63,3380000,3.54
+1989-12-06,46.25,46.38,45.63,45.88,3621600,3.48
+1989-12-05,47.38,47.38,45.75,46.25,7804000,3.51
+1989-12-04,46.13,47.38,45.50,47.38,4373600,3.59
+1989-12-01,45.38,46.63,45.25,46.13,3873600,3.50
+1989-11-30,44.50,45.50,44.50,45.38,2720000,3.44
+1989-11-29,43.63,45.00,43.63,44.25,4176000,3.36
+1989-11-28,44.63,44.75,43.50,43.63,3846400,3.31
+1989-11-27,44.50,44.88,44.50,44.63,3548800,3.39
+1989-11-24,44.38,44.63,44.25,44.38,1780000,3.37
+1989-11-22,44.38,44.63,44.25,44.38,3200000,3.37
+1989-11-21,44.38,44.50,43.50,44.38,4668800,3.37
+1989-11-20,44.50,45.50,44.13,44.38,5384800,3.37
+1989-11-17,43.25,44.75,43.25,44.50,17507200,3.38
+1989-11-16,41.13,42.25,41.13,41.25,5473600,3.13
+1989-11-15,42.00,42.50,40.25,41.13,7427200,3.12
+1989-11-14,43.00,43.00,41.50,42.00,6473600,3.19
+1989-11-13,43.00,43.25,42.50,43.00,4906400,3.26
+1989-11-10,42.88,43.25,42.50,43.00,4628800,3.26
+1989-11-09,42.38,43.50,42.38,42.88,4430400,3.25
+1989-11-08,43.50,44.13,42.38,42.38,6352800,3.22
+1989-11-07,42.25,43.50,41.13,43.50,7732800,3.30
+1989-11-06,43.75,44.00,41.88,42.25,5972800,3.21
+1989-11-03,44.50,44.88,43.63,43.75,8491200,3.32
+1989-11-02,46.25,46.25,44.25,44.50,12001600,3.38
+1989-11-01,47.75,47.88,46.50,46.50,4800000,3.53
+1989-10-31,47.00,48.38,46.50,47.75,8332800,3.62
+1989-10-30,49.38,49.63,47.00,47.00,4390400,3.57
+1989-10-27,49.75,49.75,48.50,49.38,5262400,3.75
+1989-10-26,50.50,50.50,49.00,49.75,6096000,3.77
+1989-10-25,50.88,50.88,49.75,50.50,6655200,3.83
+1989-10-24,49.38,51.25,47.13,51.25,8117600,3.89
+1989-10-23,50.00,50.13,49.38,49.38,1786400,3.75
+1989-10-20,50.13,50.13,49.38,50.00,4172800,3.79
+1989-10-19,49.38,50.88,49.38,50.25,3301600,3.81
+1989-10-18,48.75,49.00,48.38,49.00,3748800,3.72
+1989-10-17,48.75,49.13,48.25,48.75,5097600,3.70
+1989-10-16,48.13,49.75,47.50,48.75,9955200,3.70
+1989-10-13,51.00,51.00,47.75,48.13,4661600,3.65
+1989-10-12,51.25,51.50,50.88,51.25,2938400,3.89
+1989-10-11,51.25,51.50,51.00,51.25,4181600,3.89
+1989-10-10,51.25,52.13,51.25,51.25,6176000,3.89
+1989-10-09,50.13,51.25,48.63,51.25,2501600,3.89
+1989-10-06,50.00,50.25,49.88,50.13,3046400,3.80
+1989-10-05,49.00,50.00,49.00,50.00,5131200,3.79
+1989-10-04,48.25,49.25,48.25,49.00,5356000,3.72
+1989-10-03,49.25,49.38,48.00,48.25,9135200,3.66
+1989-10-02,50.25,50.38,49.00,49.25,5070400,3.74
+1989-09-29,50.38,50.75,50.13,50.25,3047200,3.81
+1989-09-28,51.25,51.50,50.25,50.38,4493600,3.82
+1989-09-27,50.88,51.25,50.75,51.25,4180000,3.89
+1989-09-26,51.13,51.75,50.88,50.88,2564000,3.86
+1989-09-25,51.25,51.63,51.13,51.13,1642400,3.88
+1989-09-22,51.50,51.63,51.13,51.25,1811200,3.89
+1989-09-21,51.50,52.25,51.13,51.50,2391200,3.91
+1989-09-20,51.25,51.75,51.25,51.50,1838400,3.91
+1989-09-19,51.88,52.00,51.25,51.25,2087200,3.89
+1989-09-18,51.50,51.88,51.38,51.88,2066400,3.94
+1989-09-15,50.88,51.50,50.75,51.50,7271200,3.91
+1989-09-14,50.88,51.00,50.38,50.88,4084800,3.86
+1989-09-13,51.88,52.38,50.63,50.88,5695200,3.85
+1989-09-12,51.75,52.50,51.50,51.88,4184800,3.93
+1989-09-11,51.50,51.75,51.25,51.75,2833600,3.92
+1989-09-08,51.50,51.88,50.88,51.50,3137600,3.90
+1989-09-07,51.50,52.00,51.50,51.50,2692800,3.90
+1989-09-06,51.75,51.75,50.88,51.38,4106400,3.89
+1989-09-05,52.88,52.88,51.75,51.75,3133600,3.92
+1989-09-01,52.50,53.13,52.50,53.13,5212800,4.02
+1989-08-31,52.13,52.63,52.13,52.50,4320000,3.98
+1989-08-30,51.13,52.50,51.13,52.13,5996000,3.95
+1989-08-29,52.00,52.13,51.13,51.13,2535200,3.87
+1989-08-28,51.75,52.13,51.50,52.00,2898400,3.94
+1989-08-25,52.13,52.13,51.38,51.75,3871200,3.92
+1989-08-24,50.50,52.25,50.50,52.13,6661600,3.95
+1989-08-23,50.50,50.63,50.38,50.38,4407200,3.81
+1989-08-22,50.50,50.63,50.13,50.50,7424000,3.82
+1989-08-21,51.38,51.75,50.50,50.50,5858400,3.82
+1989-08-18,51.00,51.75,50.63,51.38,7444800,3.89
+1989-08-17,52.50,52.63,50.75,51.00,16440000,3.86
+1989-08-16,52.50,53.00,52.25,52.50,2915200,3.98
+1989-08-15,52.75,53.25,52.50,52.50,5466400,3.98
+1989-08-14,53.75,53.75,51.88,52.75,16412800,3.99
+1989-08-11,55.75,56.25,54.63,55.25,9456000,4.18
+1989-08-10,55.75,55.75,55.25,55.75,5476000,4.22
+1989-08-09,57.00,57.38,56.50,56.50,6204000,4.28
+1989-08-08,57.50,58.13,56.88,57.00,7948800,4.32
+1989-08-07,54.63,57.75,54.63,57.50,11964800,4.35
+1989-08-04,52.13,54.50,51.88,54.38,5881600,4.12
+1989-08-03,52.75,53.00,51.88,52.13,2840000,3.95
+1989-08-02,53.13,53.88,52.63,52.75,3151200,3.99
+1989-08-01,53.75,54.50,52.75,53.13,5448800,4.02
+1989-07-31,53.50,54.25,53.38,53.75,3127200,4.07
+1989-07-28,52.25,53.63,52.13,53.50,3347200,4.05
+1989-07-27,52.13,52.63,51.88,52.25,2720000,3.96
+1989-07-26,51.50,52.38,50.88,52.13,4446400,3.95
+1989-07-25,52.63,53.00,51.13,51.50,4975200,3.90
+1989-07-24,53.00,53.00,52.63,52.63,2412800,3.99
+1989-07-21,53.25,53.50,52.63,53.00,3718400,4.01
+1989-07-20,54.00,54.25,53.00,53.25,2898400,4.03
+1989-07-19,53.00,54.25,53.00,54.00,4696000,4.09
+1989-07-18,53.38,53.88,52.88,53.00,2742400,4.01
+1989-07-17,53.38,53.50,53.13,53.38,1110400,4.04
+1989-07-14,53.50,54.13,52.75,53.38,5452800,4.04
+1989-07-13,53.50,54.00,53.38,53.50,2512800,4.05
+1989-07-12,53.38,53.88,53.13,53.50,2244000,4.05
+1989-07-11,53.50,53.88,53.13,53.38,3536000,4.04
+1989-07-10,53.25,54.00,53.25,53.50,2890400,4.05
+1989-07-07,51.75,53.50,51.75,53.13,3564000,4.02
+1989-07-06,51.50,51.88,51.25,51.63,2495200,3.91
+1989-07-05,51.88,51.88,51.25,51.50,3337600,3.90
+1989-07-03,51.75,52.25,51.75,52.00,2086400,3.94
+1989-06-30,51.63,52.13,51.25,51.75,5536000,3.92
+1989-06-29,52.75,52.75,51.38,51.63,3688800,3.91
+1989-06-28,53.50,53.88,52.75,53.13,3157600,4.02
+1989-06-27,52.75,54.00,52.38,53.50,4602400,4.05
+1989-06-26,53.13,53.13,52.63,52.75,1964000,3.99
+1989-06-23,51.88,53.63,51.88,53.13,4416000,4.02
+1989-06-22,52.00,52.38,51.50,51.50,3067200,3.90
+1989-06-21,52.38,52.50,51.75,52.00,2984000,3.94
+1989-06-20,53.38,54.00,52.38,52.38,2748800,3.97
+1989-06-19,52.63,53.50,52.38,53.38,2756000,4.04
+1989-06-16,51.75,52.63,51.50,52.63,8077600,3.99
+1989-06-15,52.50,52.75,51.50,51.75,5688800,3.92
+1989-06-14,53.63,53.63,51.88,52.50,5692800,3.98
+1989-06-13,54.50,54.88,53.50,53.75,2495200,4.06
+1989-06-12,54.25,54.50,53.50,54.50,2027200,4.12
+1989-06-09,54.25,54.75,54.00,54.25,2132800,4.10
+1989-06-08,54.38,54.63,54.00,54.25,2088800,4.10
+1989-06-07,55.00,55.25,54.25,54.38,3001600,4.11
+1989-06-06,54.63,55.38,54.13,55.00,6024800,4.16
+1989-06-05,54.63,55.50,54.38,54.63,4872800,4.13
+1989-06-02,54.00,54.75,54.00,54.63,4981600,4.13
+1989-06-01,54.00,54.13,53.50,53.88,4088800,4.07
+1989-05-31,54.13,54.50,53.63,54.00,5524000,4.08
+1989-05-30,54.13,54.50,53.63,54.13,3904000,4.09
+1989-05-26,53.88,54.25,53.75,54.13,1751200,4.09
+1989-05-25,53.63,54.13,53.63,53.88,3417600,4.07
+1989-05-24,53.75,54.75,52.75,53.63,8602400,4.05
+1989-05-23,54.88,54.88,53.63,53.75,6416000,4.06
+1989-05-22,55.50,55.63,54.63,55.25,5712800,4.18
+1989-05-19,55.00,55.75,55.00,55.50,7444800,4.20
+1989-05-18,54.00,55.25,54.00,54.63,6089600,4.13
+1989-05-17,53.25,54.38,53.13,54.00,7607200,4.08
+1989-05-16,53.38,53.75,53.00,53.25,10450400,4.03
+1989-05-15,53.50,53.50,51.00,53.38,27456000,4.04
+1989-05-12,55.88,57.25,55.88,57.13,6197600,4.32
+1989-05-11,54.88,55.38,54.63,54.63,2382400,4.13
+1989-05-10,54.00,55.13,53.88,54.88,2058400,4.15
+1989-05-09,53.75,54.50,53.75,54.00,2688800,4.08
+1989-05-08,54.88,54.88,53.63,53.75,2080000,4.06
+1989-05-05,55.75,56.00,54.50,55.00,2724800,4.16
+1989-05-04,55.88,56.00,55.25,55.75,1717600,4.21
+1989-05-03,55.50,56.00,55.50,55.88,1946400,4.22
+1989-05-02,56.38,56.63,55.25,55.25,2337600,4.18
+1989-05-01,56.50,56.50,56.00,56.38,2670400,4.26
+1989-04-28,55.88,56.75,55.50,56.75,2486400,4.29
+1989-04-27,56.00,56.50,55.50,55.88,4178400,4.22
+1989-04-26,55.88,56.13,55.25,56.00,2173600,4.23
+1989-04-25,57.00,57.50,55.88,55.88,2232800,4.22
+1989-04-24,57.25,57.25,56.38,57.00,1544800,4.31
+1989-04-21,56.50,57.38,56.50,57.38,2978400,4.34
+1989-04-20,56.88,57.50,56.13,56.50,4084000,4.27
+1989-04-19,56.75,57.38,56.38,56.88,3984000,4.30
+1989-04-18,55.63,57.00,55.63,56.75,5341600,4.29
+1989-04-17,55.63,55.75,55.38,55.38,1369600,4.19
+1989-04-14,54.50,55.63,54.50,55.63,5542400,4.21
+1989-04-13,53.50,54.75,53.50,53.50,3250400,4.04
+1989-04-12,54.25,55.13,53.25,53.50,8280000,4.04
+1989-04-11,53.50,54.75,53.38,54.25,5347200,4.10
+1989-04-10,53.50,54.00,53.50,53.50,2448800,4.04
+1989-04-07,51.88,53.75,51.88,53.25,6282400,4.03
+1989-04-06,52.38,52.50,51.63,51.75,3481600,3.91
+1989-04-05,52.13,52.75,52.13,52.38,6002400,3.96
+1989-04-04,51.13,52.13,50.13,51.50,5289600,3.89
+1989-04-03,51.38,52.13,50.88,51.13,4121600,3.87
+1989-03-31,50.50,51.38,50.50,51.38,2997600,3.88
+1989-03-30,50.75,51.13,50.38,50.38,5040000,3.81
+1989-03-29,51.25,51.63,50.63,50.75,5235200,3.84
+1989-03-28,51.38,52.13,51.25,51.25,2742400,3.87
+1989-03-27,51.63,52.38,51.38,51.38,2598400,3.88
+1989-03-23,52.00,52.50,51.50,51.63,3798400,3.90
+1989-03-22,52.63,52.63,51.63,52.00,5947200,3.93
+1989-03-21,53.25,54.00,53.25,53.75,3135200,4.06
+1989-03-20,53.88,53.88,52.63,53.25,3871200,4.03
+1989-03-17,54.50,54.50,52.75,53.88,9244000,4.07
+1989-03-16,54.38,56.00,54.38,55.88,5997600,4.22
+1989-03-15,54.63,55.38,54.13,54.25,2489600,4.09
+1989-03-14,55.25,56.38,54.63,54.63,3707200,4.12
+1989-03-13,53.88,55.38,53.88,55.25,3066400,4.17
+1989-03-10,53.63,54.13,53.13,53.88,3162400,4.07
+1989-03-09,55.50,55.63,53.63,53.63,2407200,4.05
+1989-03-08,55.88,56.38,55.50,55.50,3611200,4.19
+1989-03-07,55.63,56.38,55.00,55.88,3604800,4.22
+1989-03-06,56.00,56.50,55.63,55.63,2187200,4.20
+1989-03-03,54.88,56.13,54.38,56.00,5037600,4.23
+1989-03-02,54.75,55.50,54.50,54.88,4253600,4.14
+1989-03-01,55.25,56.13,54.50,54.75,4115200,4.13
+1989-02-28,55.13,55.63,55.13,55.25,3996000,4.17
+1989-02-27,54.25,55.13,54.00,55.00,3961600,4.15
+1989-02-24,55.88,56.13,54.13,54.25,7626400,4.09
+1989-02-23,56.38,56.50,55.13,55.88,5781600,4.22
+1989-02-22,58.88,58.88,56.13,56.38,5526400,4.26
+1989-02-21,59.63,59.63,58.88,59.00,5142400,4.45
+1989-02-17,58.88,60.25,58.88,60.00,7147200,4.53
+1989-02-16,58.25,59.13,58.25,58.88,3848800,4.44
+1989-02-15,57.25,58.25,57.00,58.13,3768800,4.39
+1989-02-14,58.13,58.88,56.75,57.25,3388800,4.32
+1989-02-13,57.50,58.63,57.13,58.13,4890400,4.39
+1989-02-10,58.88,58.88,57.50,57.50,5469600,4.34
+1989-02-09,61.38,61.38,59.00,59.00,8741600,4.45
+1989-02-08,60.00,61.50,59.75,61.50,10960000,4.64
+1989-02-07,57.63,60.50,57.25,60.00,7352800,4.53
+1989-02-06,58.13,58.63,57.38,57.63,3712800,4.35
+1989-02-03,57.38,58.50,57.13,58.13,3957600,4.39
+1989-02-02,57.63,59.00,57.25,57.38,6887200,4.33
+1989-02-01,57.75,58.88,57.63,57.63,8441600,4.35
+1989-01-31,57.25,57.88,56.75,57.75,5964800,4.36
+1989-01-30,56.50,57.38,56.38,57.25,2967200,4.32
+1989-01-27,57.00,57.50,56.50,56.50,7237600,4.26
+1989-01-26,55.75,57.88,55.25,57.00,7686400,4.30
+1989-01-25,56.25,56.38,55.50,55.75,4801600,4.21
+1989-01-24,54.75,56.88,54.50,56.25,5621600,4.25
+1989-01-23,54.88,55.50,54.63,54.75,3457600,4.13
+1989-01-20,54.63,55.13,54.25,54.88,3555200,4.14
+1989-01-19,53.88,55.13,53.88,54.63,6431200,4.12
+1989-01-18,52.13,53.13,51.75,53.13,3642400,4.01
+1989-01-17,52.50,52.75,52.00,52.13,1948800,3.93
+1989-01-16,52.25,53.13,52.25,52.50,3368800,3.96
+1989-01-13,52.75,53.00,52.13,52.13,3060000,3.93
+1989-01-12,52.75,53.38,52.75,52.75,3958400,3.98
+1989-01-11,52.63,52.75,52.00,52.63,2088800,3.97
+1989-01-10,52.63,53.13,52.25,52.63,3088800,3.97
+1989-01-09,52.75,53.13,52.38,52.63,3081600,3.97
+1989-01-06,53.38,53.88,52.50,52.75,2422400,3.98
+1989-01-05,53.88,54.13,53.25,53.38,4896000,4.03
+1989-01-04,52.50,54.00,52.50,53.88,5391200,4.07
+1989-01-03,53.00,53.00,51.88,52.25,3288800,3.94
+1988-12-30,53.38,53.63,53.00,53.25,5269600,4.02
+1988-12-29,53.13,53.75,53.13,53.38,1207200,4.03
+1988-12-28,52.88,53.38,52.88,53.13,1691200,4.01
+1988-12-27,53.25,53.25,52.75,52.75,1671200,3.98
+1988-12-23,53.13,53.38,53.13,53.25,1744000,4.02
+1988-12-22,53.63,53.63,53.13,53.13,3102400,4.01
+1988-12-21,53.00,53.75,53.00,53.75,4248800,4.06
+1988-12-20,52.00,53.25,52.00,53.00,10588800,4.00
+1988-12-19,50.88,51.50,50.75,51.50,4927200,3.89
+1988-12-16,50.88,51.38,50.38,50.88,9244000,3.84
+1988-12-15,51.00,51.25,50.50,50.88,4768800,3.84
+1988-12-14,51.00,51.63,50.50,51.00,3964000,3.84
+1988-12-13,50.00,51.00,49.13,51.00,4526400,3.84
+1988-12-12,50.00,50.75,50.00,50.00,1668800,3.77
+1988-12-09,49.63,50.50,49.50,49.63,2064000,3.74
+1988-12-08,51.38,51.38,49.63,49.63,2122400,3.74
+1988-12-07,51.38,52.00,51.25,51.50,3840000,3.88
+1988-12-06,51.50,51.63,50.75,51.38,3864000,3.87
+1988-12-05,50.25,51.75,50.25,51.50,5104800,3.88
+1988-12-02,49.00,50.38,48.75,50.25,4476000,3.79
+1988-12-01,48.38,49.13,48.13,49.00,3808800,3.69
+1988-11-30,48.88,49.63,48.38,48.38,5302400,3.65
+1988-11-29,47.88,48.88,47.50,48.88,3452800,3.68
+1988-11-28,46.88,48.00,46.88,47.88,3316000,3.61
+1988-11-25,47.13,47.13,46.75,46.88,1524000,3.53
+1988-11-23,47.13,48.00,47.13,47.50,2172800,3.58
+1988-11-22,47.25,47.88,46.75,47.00,3457600,3.54
+1988-11-21,48.00,48.00,46.63,47.25,4933600,3.56
+1988-11-18,47.25,48.50,47.25,48.13,5342400,3.63
+1988-11-17,46.13,47.00,46.13,46.75,4101600,3.52
+1988-11-16,47.13,47.13,45.63,45.88,3880000,3.46
+1988-11-15,47.50,48.13,47.38,47.38,3652800,3.57
+1988-11-14,46.63,47.63,46.63,47.50,3135200,3.58
+1988-11-11,47.63,47.63,46.50,46.50,3333600,3.50
+1988-11-10,47.75,48.50,47.75,48.00,2975200,3.62
+1988-11-09,48.63,48.63,47.75,47.75,5053600,3.60
+1988-11-08,48.25,49.13,48.25,48.88,2808800,3.68
+1988-11-07,48.13,48.13,47.63,47.88,1844000,3.61
+1988-11-04,48.50,48.88,48.13,48.13,3966400,3.63
+1988-11-03,49.75,50.00,48.50,48.50,3271200,3.65
+1988-11-02,49.75,49.75,49.50,49.75,2597600,3.75
+1988-11-01,50.50,50.88,49.75,49.75,4388800,3.75
+1988-10-31,49.38,50.50,49.13,50.50,3067200,3.81
+1988-10-28,49.88,50.25,49.38,49.38,3070400,3.72
+1988-10-27,49.88,49.88,49.50,49.88,4506400,3.76
+1988-10-26,50.63,50.75,49.88,50.13,4096000,3.78
+1988-10-25,51.25,51.63,50.50,50.63,2888800,3.82
+1988-10-24,51.75,51.88,51.25,51.25,2011200,3.86
+1988-10-21,51.75,51.75,50.75,51.75,4017600,3.90
+1988-10-20,49.88,51.75,49.88,51.75,3587200,3.90
+1988-10-19,51.13,52.00,49.00,49.00,5158400,3.69
+1988-10-18,50.13,51.25,50.13,51.13,3068800,3.85
+1988-10-17,49.38,50.25,49.13,50.13,3552800,3.78
+1988-10-14,49.25,50.13,49.13,49.38,3461600,3.72
+1988-10-13,49.25,49.88,49.25,49.25,2520000,3.71
+1988-10-12,50.25,50.25,49.25,49.25,2924000,3.71
+1988-10-11,50.00,50.75,49.88,50.50,4468800,3.81
+1988-10-10,49.88,50.13,49.25,50.00,2276000,3.77
+1988-10-07,49.25,50.13,48.88,49.88,4637600,3.76
+1988-10-06,48.75,49.25,48.50,49.25,2680000,3.71
+1988-10-05,49.25,49.38,48.50,48.75,3857600,3.67
+1988-10-04,49.63,49.63,49.13,49.25,2381600,3.71
+1988-10-03,49.88,49.88,48.75,49.75,5397600,3.75
+1988-09-30,50.25,50.88,49.75,49.88,4121600,3.76
+1988-09-29,49.13,50.50,49.13,50.25,3526400,3.79
+1988-09-28,49.13,49.25,48.88,49.00,1551200,3.69
+1988-09-27,49.25,49.50,49.00,49.13,1989600,3.70
+1988-09-26,49.38,49.75,49.00,49.25,2036000,3.71
+1988-09-23,48.50,49.50,48.38,49.38,3620000,3.72
+1988-09-22,49.00,49.50,48.50,48.50,4067200,3.65
+1988-09-21,48.50,49.25,48.50,49.00,1940000,3.69
+1988-09-20,48.38,48.75,48.25,48.50,3262400,3.65
+1988-09-19,48.88,48.88,48.25,48.38,2986400,3.65
+1988-09-16,48.00,49.50,47.75,49.13,6822400,3.70
+1988-09-15,48.50,48.75,48.00,48.00,3075200,3.61
+1988-09-14,48.13,48.63,47.75,48.50,3550400,3.65
+1988-09-13,48.75,48.75,48.13,48.13,2684000,3.62
+1988-09-12,48.88,49.75,48.88,49.00,3207200,3.69
+1988-09-09,47.50,49.38,47.38,48.88,9088800,3.68
+1988-09-08,47.13,47.75,47.13,47.50,5996000,3.57
+1988-09-07,47.50,47.88,47.13,47.13,5524800,3.55
+1988-09-06,47.25,47.75,47.13,47.50,3207200,3.57
+1988-09-02,46.63,48.00,46.63,47.25,4211200,3.56
+1988-09-01,46.25,46.25,45.38,45.88,4764000,3.45
+1988-08-31,47.88,48.25,46.50,46.50,7937600,3.50
+1988-08-30,47.25,48.25,47.00,47.88,4090400,3.60
+1988-08-29,46.63,47.63,46.63,47.25,3661600,3.56
+1988-08-26,45.25,46.63,45.25,46.38,5155200,3.49
+1988-08-25,45.63,45.63,45.13,45.25,2567200,3.41
+1988-08-24,44.88,45.75,44.88,45.75,5881600,3.44
+1988-08-23,44.63,45.25,44.63,44.75,4328800,3.37
+1988-08-22,45.00,45.38,44.50,44.50,5018400,3.35
+1988-08-19,45.00,46.00,45.00,45.00,4911200,3.39
+1988-08-18,44.25,45.88,44.13,45.00,8008800,3.39
+1988-08-17,45.88,46.50,43.75,44.25,11042400,3.33
+1988-08-16,47.38,47.38,45.75,45.88,6775200,3.45
+1988-08-15,49.00,49.00,47.13,47.38,4324800,3.57
+1988-08-12,49.25,49.63,48.63,49.25,2572800,3.71
+1988-08-11,48.75,49.25,48.13,49.25,3693600,3.71
+1988-08-10,49.75,49.75,48.25,48.75,4415200,3.67
+1988-08-09,49.25,49.88,49.00,49.88,5356000,3.75
+1988-08-08,49.25,50.38,49.25,49.25,2495200,3.71
+1988-08-05,49.50,49.50,48.75,49.25,3495200,3.71
+1988-08-04,50.25,50.63,49.50,49.50,3810400,3.72
+1988-08-03,51.00,51.00,50.13,50.25,3608800,3.78
+1988-08-02,51.13,51.88,51.00,51.13,5162400,3.85
+1988-08-01,50.50,51.25,50.38,51.13,3084000,3.85
+1988-07-29,49.13,50.63,49.13,50.50,7227200,3.80
+1988-07-28,48.50,49.63,48.50,48.88,8021600,3.68
+1988-07-27,49.75,49.75,48.25,48.38,6035200,3.64
+1988-07-26,50.25,50.50,49.75,49.75,3700000,3.74
+1988-07-25,49.63,50.38,49.63,50.25,3657600,3.78
+1988-07-22,50.50,50.50,49.13,49.63,10071200,3.73
+1988-07-21,52.50,52.50,50.75,50.75,8251200,3.82
+1988-07-20,52.50,53.00,52.50,52.63,3797600,3.96
+1988-07-19,53.25,53.38,52.50,52.50,3298400,3.95
+1988-07-18,53.13,53.50,52.63,53.25,3844000,4.01
+1988-07-15,52.75,53.50,52.63,53.13,4631200,4.00
+1988-07-14,53.00,53.00,52.38,52.75,4107200,3.97
+1988-07-13,53.13,53.50,52.38,53.00,4024800,3.99
+1988-07-12,53.75,54.00,52.75,53.13,3850400,4.00
+1988-07-11,54.88,55.50,53.75,53.75,2862400,4.04
+1988-07-08,55.38,55.50,54.63,54.88,5204800,4.13
+1988-07-07,54.13,55.50,54.13,55.38,4760000,4.17
+1988-07-06,55.50,56.13,53.25,53.88,5524800,4.05
+1988-07-05,55.00,55.63,54.50,55.50,3324000,4.18
+1988-07-01,55.75,55.75,54.88,55.00,4087200,4.14
+1988-06-30,54.75,55.75,54.63,55.75,5768800,4.20
+1988-06-29,53.63,54.75,53.63,54.75,5624800,4.12
+1988-06-28,52.75,53.75,52.75,53.50,5748800,4.03
+1988-06-27,53.13,54.38,52.63,52.63,7320000,3.96
+1988-06-24,53.00,53.50,53.00,53.13,6004000,4.00
+1988-06-23,52.13,53.50,52.13,52.88,11578400,3.98
+1988-06-22,54.50,55.13,51.88,51.88,12164000,3.90
+1988-06-21,53.75,54.63,53.25,54.50,6584000,4.10
+1988-06-20,53.00,54.00,52.63,53.75,5480000,4.04
+1988-06-17,52.88,53.00,52.25,53.00,12033600,3.99
+1988-06-16,53.25,53.25,52.00,52.88,12202400,3.98
+1988-06-15,55.38,55.38,53.00,53.38,20528800,4.01
+1988-06-14,58.38,59.13,54.50,55.38,21393600,4.16
+1988-06-13,57.50,58.50,57.25,58.38,4327200,4.39
+1988-06-10,58.38,59.13,57.50,57.50,5309600,4.32
+1988-06-09,58.63,59.63,58.38,58.38,5469600,4.39
+1988-06-08,57.63,58.88,57.38,58.63,7609600,4.41
+1988-06-07,57.00,58.00,57.00,57.63,7692800,4.33
+1988-06-06,56.25,56.88,56.13,56.88,3604000,4.28
+1988-06-03,56.75,56.88,56.13,56.25,3553600,4.23
+1988-06-02,57.88,57.88,56.50,56.75,3602400,4.27
+1988-06-01,56.75,58.38,56.75,58.00,6671200,4.36
+1988-05-31,54.00,56.75,54.00,56.38,6344800,4.24
+1988-05-27,54.38,54.63,54.00,54.00,4230400,4.06
+1988-05-26,55.75,55.75,54.00,54.38,9632800,4.09
+1988-05-25,55.88,56.63,55.88,56.00,3228800,4.21
+1988-05-24,56.25,56.50,55.75,55.88,6664000,4.20
+1988-05-23,57.38,57.50,55.88,56.25,3700000,4.23
+1988-05-20,56.50,57.50,56.38,57.38,6326400,4.31
+1988-05-19,56.75,56.75,55.75,56.50,13255200,4.25
+1988-05-18,61.00,61.00,57.00,57.00,18671200,4.28
+1988-05-17,63.50,63.88,62.00,62.38,4597600,4.69
+1988-05-16,62.50,63.50,62.25,63.50,3578400,4.77
+1988-05-13,61.88,62.88,61.88,62.50,6608800,4.70
+1988-05-12,60.75,61.38,60.75,61.25,2927200,4.60
+1988-05-11,61.50,61.50,60.75,60.75,4444800,4.57
+1988-05-10,61.50,62.25,61.00,62.00,3324000,4.66
+1988-05-09,61.00,61.63,61.00,61.50,2652800,4.62
+1988-05-06,61.38,62.25,60.13,61.00,3210400,4.58
+1988-05-05,61.75,61.75,60.75,61.38,2838400,4.61
+1988-05-04,62.63,62.75,61.75,61.75,3284800,4.64
+1988-05-03,62.00,62.88,62.00,62.63,2184000,4.71
+1988-05-02,61.13,61.75,60.88,61.50,1780000,4.62
+1988-04-29,61.25,61.25,60.63,61.13,2828800,4.59
+1988-04-28,62.63,62.75,61.50,61.50,2944000,4.62
+1988-04-27,62.50,63.00,62.25,62.63,1804800,4.71
+1988-04-26,62.50,63.00,62.00,62.50,3033600,4.70
+1988-04-25,61.88,62.75,61.75,62.50,3147200,4.70
+1988-04-22,61.00,62.63,61.00,61.88,2429600,4.65
+1988-04-21,61.63,62.63,60.38,61.00,5249600,4.58
+1988-04-20,60.25,61.75,60.13,61.63,4591200,4.63
+1988-04-19,61.63,62.50,60.13,60.25,3292800,4.53
+1988-04-18,62.13,62.25,61.25,61.63,2284800,4.63
+1988-04-15,61.00,62.13,60.00,62.13,6562400,4.67
+1988-04-14,63.50,63.50,60.50,61.00,5720000,4.58
+1988-04-13,63.63,64.50,63.25,64.50,4021600,4.85
+1988-04-12,64.37,64.37,63.25,63.63,3360000,4.78
+1988-04-11,64.00,64.37,63.63,64.37,3781600,4.84
+1988-04-08,62.63,64.37,62.63,64.00,5648800,4.81
+1988-04-07,64.37,64.87,62.50,62.63,5777600,4.71
+1988-04-06,62.50,64.37,61.38,64.37,6827200,4.84
+1988-04-05,62.00,62.88,61.75,62.50,4141600,4.70
+1988-04-04,60.75,62.00,60.13,62.00,4184800,4.66
+1988-03-31,61.00,61.25,60.13,60.75,4217600,4.57
+1988-03-30,60.75,61.50,60.63,61.00,5317600,4.58
+1988-03-29,60.25,61.50,60.25,60.75,7340000,4.57
+1988-03-28,59.75,60.13,58.75,59.88,6448800,4.50
+1988-03-25,60.75,61.50,59.63,59.75,4852800,4.49
+1988-03-24,62.00,62.00,60.38,60.75,4273600,4.57
+1988-03-23,63.13,63.88,62.38,62.50,3921600,4.70
+1988-03-22,63.25,63.38,60.25,63.13,3233600,4.74
+1988-03-21,61.88,63.75,60.75,63.25,4772800,4.75
+1988-03-18,64.00,64.50,61.50,61.88,8640000,4.65
+1988-03-17,65.00,65.00,63.13,64.00,6429600,4.81
+1988-03-16,64.00,65.50,63.63,65.00,6397600,4.88
+1988-03-15,63.63,64.00,62.88,64.00,3082400,4.81
+1988-03-14,62.25,63.88,61.88,63.63,2786400,4.78
+1988-03-11,62.00,62.75,60.75,62.25,5929600,4.67
+1988-03-10,64.50,64.75,61.50,62.00,5078400,4.66
+1988-03-09,62.88,64.62,62.88,64.50,6762400,4.84
+1988-03-08,63.00,63.38,62.63,62.75,3851200,4.71
+1988-03-07,63.50,63.63,62.25,63.00,3055200,4.73
+1988-03-04,63.88,65.00,62.75,63.50,4104000,4.77
+1988-03-03,64.37,64.37,63.50,63.88,3401600,4.80
+1988-03-02,62.13,64.62,62.13,64.62,9360000,4.85
+1988-03-01,61.63,62.00,61.25,61.63,3640000,4.63
+1988-02-29,61.00,61.63,60.75,61.63,5761600,4.63
+1988-02-26,60.38,61.00,60.38,61.00,2731200,4.58
+1988-02-25,60.50,61.25,60.00,60.00,5777600,4.51
+1988-02-24,61.13,61.25,60.13,60.50,6817600,4.54
+1988-02-23,61.25,61.50,60.50,61.13,5533600,4.59
+1988-02-22,60.75,61.38,60.00,61.25,6181600,4.60
+1988-02-19,59.50,60.88,59.50,60.75,7968800,4.56
+1988-02-18,58.50,59.88,58.50,59.50,10584000,4.47
+1988-02-17,58.50,58.50,55.63,57.50,6482400,4.32
+1988-02-16,57.13,58.63,56.88,58.63,3552800,4.40
+1988-02-12,57.25,58.13,57.00,57.13,6884000,4.29
+1988-02-11,57.25,58.50,56.88,57.25,6724000,4.30
+1988-02-10,55.25,57.50,53.63,57.25,8720000,4.30
+1988-02-09,53.63,55.25,53.25,55.25,4518400,4.15
+1988-02-08,52.88,53.88,52.00,53.63,3298400,4.03
+1988-02-05,52.88,53.88,52.63,52.88,3562400,3.97
+1988-02-04,53.13,53.75,52.25,52.88,5798400,3.97
+1988-02-03,54.75,55.50,52.50,53.13,5547200,3.99
+1988-02-02,56.00,56.00,54.75,54.75,4656000,4.11
+1988-02-01,56.75,57.50,56.00,56.13,3540000,4.21
+1988-01-29,56.25,57.75,56.00,56.75,3878400,4.26
+1988-01-28,55.13,56.25,54.88,56.25,5013600,4.22
+1988-01-27,54.75,55.88,53.75,55.13,3872800,4.14
+1988-01-26,55.63,56.00,54.25,54.75,4277600,4.11
+1988-01-25,53.25,56.00,53.25,55.63,4427200,4.18
+1988-01-22,53.00,53.63,53.00,53.13,3127200,3.99
+1988-01-21,52.38,53.75,52.13,52.75,8000000,3.96
+1988-01-20,54.88,54.88,51.50,52.38,9440000,3.93
+1988-01-19,55.88,56.00,54.38,55.13,6081600,4.14
+1988-01-18,57.00,57.13,55.50,55.88,3637600,4.20
+1988-01-15,56.25,57.50,56.25,57.00,8960000,4.28
+1988-01-14,54.50,56.50,53.88,54.75,6364800,4.11
+1988-01-13,54.63,55.88,53.25,54.50,6962400,4.09
+1988-01-12,55.88,55.88,53.75,54.63,7456000,4.10
+1988-01-11,54.50,56.00,53.75,55.88,5961600,4.20
+1988-01-08,59.88,59.88,53.00,54.50,7084000,4.09
+1988-01-07,59.63,60.38,58.38,60.25,5928800,4.52
+1988-01-06,59.38,59.88,58.25,59.63,4673600,4.48
+1988-01-05,60.00,61.38,59.25,59.38,7173600,4.46
+1988-01-04,59.00,60.25,59.00,60.00,6493600,4.51
+1987-12-31,58.25,58.25,57.50,58.25,3428800,4.37
+1987-12-30,57.75,59.00,57.75,58.75,4321600,4.41
+1987-12-29,56.63,57.25,56.50,57.13,2277600,4.29
+1987-12-28,57.50,57.50,56.50,56.63,2406400,4.25
+1987-12-24,57.50,58.63,57.25,58.38,2392800,4.38
+1987-12-23,56.88,57.88,56.88,57.50,5702400,4.32
+1987-12-22,57.38,57.38,56.38,56.75,7072800,4.26
+1987-12-21,56.75,58.13,56.75,57.50,3557600,4.32
+1987-12-18,56.00,57.13,56.00,56.75,9760000,4.26
+1987-12-17,57.25,57.63,55.50,55.50,7197600,4.17
+1987-12-16,55.75,57.25,55.75,57.25,6948800,4.29
+1987-12-15,54.50,55.88,54.50,55.75,7018400,4.18
+1987-12-14,51.88,54.88,51.88,54.38,7049600,4.08
+1987-12-11,51.75,53.00,51.63,51.88,4764000,3.89
+1987-12-10,52.75,54.00,50.75,51.75,11516000,3.88
+1987-12-09,51.38,53.88,51.00,52.75,11855200,3.96
+1987-12-08,48.25,51.38,48.25,51.38,7344800,3.85
+1987-12-07,46.00,47.75,46.00,47.75,3548800,3.58
+1987-12-04,45.50,46.75,44.75,45.75,9040000,3.43
+1987-12-03,47.63,47.75,45.50,45.50,6360000,3.41
+1987-12-02,47.25,48.88,46.50,47.63,4257600,3.57
+1987-12-01,47.00,47.75,47.00,47.25,4998400,3.54
+1987-11-30,47.50,47.50,45.00,45.63,12560000,3.42
+1987-11-27,50.13,50.13,49.00,49.25,3038400,3.69
+1987-11-25,52.00,52.00,50.50,50.50,2964800,3.79
+1987-11-24,51.75,52.63,51.75,52.00,6164800,3.90
+1987-11-23,50.13,51.25,49.63,51.13,4130400,3.83
+1987-11-20,49.63,50.63,48.00,50.13,9520000,3.76
+1987-11-19,51.75,53.50,49.25,49.63,10832800,3.72
+1987-11-18,50.50,51.75,49.25,51.75,4504800,3.88
+1987-11-17,50.50,50.50,49.13,50.50,3676000,3.79
+1987-11-16,50.88,51.88,49.38,50.75,3764000,3.81
+1987-11-13,51.75,51.88,50.88,50.88,3681600,3.82
+1987-11-12,50.13,52.00,50.13,51.75,7875200,3.88
+1987-11-11,48.00,49.25,48.00,48.13,6401600,3.61
+1987-11-10,49.00,49.00,46.75,47.50,6113600,3.56
+1987-11-09,50.25,50.25,48.50,49.00,4532800,3.67
+1987-11-06,50.38,52.25,50.25,50.50,6737600,3.79
+1987-11-05,48.00,52.00,47.13,50.38,8800000,3.78
+1987-11-04,49.00,49.00,47.88,48.00,7626400,3.60
+1987-11-03,49.75,49.75,47.63,49.25,7237600,3.69
+1987-11-02,50.13,51.25,49.50,50.75,4724000,3.81
+1987-10-30,50.13,51.63,50.13,50.13,9360000,3.76
+1987-10-29,46.88,49.00,46.88,48.00,7648800,3.60
+1987-10-28,41.88,47.00,40.13,45.00,10640000,3.37
+1987-10-27,40.75,42.63,40.75,41.88,9200000,3.14
+1987-10-26,42.25,42.25,39.25,39.25,11920000,2.94
+1987-10-23,45.38,47.38,44.00,45.00,7317600,3.37
+1987-10-22,46.00,46.00,41.00,45.38,23871200,3.40
+1987-10-21,49.00,53.00,49.00,49.50,12412800,3.71
+1987-10-20,47.63,52.75,40.00,49.00,15653600,3.67
+1987-10-19,57.50,57.50,47.25,47.63,19718400,3.57
+1987-10-16,63.63,64.25,59.50,59.75,14657600,4.48
+1987-10-15,65.37,65.37,63.63,63.63,9040000,4.77
+1987-10-14,67.37,67.37,65.75,65.87,6492800,4.94
+1987-10-13,67.37,68.25,67.37,67.75,7164000,5.08
+1987-10-12,66.50,67.50,64.75,66.62,5281600,5.00
+1987-10-09,67.50,67.87,66.12,66.50,2980000,4.99
+1987-10-08,69.75,70.00,67.12,67.50,6417600,5.06
+1987-10-07,70.37,70.87,68.25,69.75,11360000,5.23
+1987-10-06,73.12,73.12,69.75,70.37,7224000,5.28
+1987-10-05,72.62,73.50,71.62,73.50,6106400,5.51
+1987-10-02,72.50,73.62,72.00,72.62,5326400,5.45
+1987-10-01,70.50,72.87,69.87,72.50,5546400,5.44
+1987-09-30,69.62,70.50,69.00,70.50,4295200,5.29
+1987-09-29,69.50,70.75,68.87,69.62,6357600,5.22
+1987-09-28,69.12,70.50,69.12,69.50,7137600,5.21
+1987-09-25,69.25,69.25,68.25,69.12,3684800,5.18
+1987-09-24,69.87,69.87,69.00,69.37,5456000,5.20
+1987-09-23,68.12,70.00,67.50,70.00,10252800,5.25
+1987-09-22,65.75,68.25,65.75,68.12,7813600,5.11
+1987-09-21,65.00,67.62,65.00,65.50,9120000,4.91
+1987-09-18,64.00,64.87,64.00,64.25,3686400,4.82
+1987-09-17,63.75,64.75,63.25,63.88,3068800,4.79
+1987-09-16,64.25,66.00,63.63,63.75,3224000,4.78
+1987-09-15,65.12,65.12,63.25,64.25,2896000,4.81
+1987-09-14,66.12,66.37,64.87,65.62,2653600,4.92
+1987-09-11,65.50,66.62,65.50,66.12,4596000,4.95
+1987-09-10,64.62,66.00,64.62,65.37,5787200,4.90
+1987-09-09,62.75,64.37,62.63,64.00,4016000,4.80
+1987-09-08,63.50,63.50,62.13,62.75,4181600,4.70
+1987-09-04,64.62,65.12,63.25,63.50,3764000,4.76
+1987-09-03,65.12,65.75,63.63,64.62,4700000,4.84
+1987-09-02,63.13,65.12,63.13,65.12,5864000,4.88
+1987-09-01,66.25,66.75,63.00,63.00,4384000,4.72
+1987-08-31,63.88,66.25,63.88,66.25,4427200,4.96
+1987-08-28,65.25,65.25,63.88,63.88,6406400,4.79
+1987-08-27,67.12,67.12,65.50,65.75,5147200,4.93
+1987-08-26,68.25,68.62,66.87,67.12,4904800,5.03
+1987-08-25,68.25,69.12,68.25,68.25,5169600,5.11
+1987-08-24,68.37,68.87,67.37,67.87,4172800,5.09
+1987-08-21,66.87,68.50,66.87,68.37,6716000,5.12
+1987-08-20,65.62,67.12,65.62,66.62,7492800,4.99
+1987-08-19,66.25,66.25,64.25,65.00,13280000,4.87
+1987-08-18,67.75,67.75,66.37,67.50,7321600,5.06
+1987-08-17,68.50,69.12,67.50,68.25,3655200,5.11
+1987-08-14,69.00,69.37,68.37,68.50,4020000,5.13
+1987-08-13,67.62,69.25,67.50,69.00,7791200,5.17
+1987-08-12,67.87,68.50,67.50,67.62,8640000,5.07
+1987-08-11,67.75,68.75,67.75,67.87,8400000,5.09
+1987-08-10,66.25,67.50,66.00,67.50,7572800,5.06
+1987-08-07,65.25,66.37,65.25,66.25,10480000,4.96
+1987-08-06,62.38,65.25,62.38,65.00,12160000,4.87
+1987-08-05,61.13,62.38,61.13,62.25,5638400,4.66
+1987-08-04,60.38,61.13,60.00,61.00,4424000,4.57
+1987-08-03,61.13,61.63,59.88,60.38,4170400,4.52
+1987-07-31,61.88,62.00,60.38,61.13,4506400,4.58
+1987-07-30,62.00,62.88,61.75,61.88,4310400,4.64
+1987-07-29,61.75,62.38,61.50,62.00,3826400,4.65
+1987-07-28,60.63,61.75,60.63,61.75,3470400,4.63
+1987-07-27,60.00,60.25,59.50,60.25,2012800,4.51
+1987-07-24,59.25,60.25,58.50,60.00,2997600,4.50
+1987-07-23,59.88,60.38,59.25,59.25,3993600,4.44
+1987-07-22,60.50,60.63,59.00,59.88,6018400,4.49
+1987-07-21,61.75,61.88,60.13,60.50,5440000,4.53
+1987-07-20,62.75,62.75,61.75,61.75,3116000,4.63
+1987-07-17,63.00,63.63,62.75,63.00,4530400,4.72
+1987-07-16,62.63,63.25,62.50,63.00,7384000,4.72
+1987-07-15,62.75,62.88,61.50,62.63,5540000,4.69
+1987-07-14,61.88,62.75,61.50,62.75,3971200,4.70
+1987-07-13,61.13,62.13,60.88,61.88,4708800,4.64
+1987-07-10,60.75,61.38,60.75,61.13,2746400,4.58
+1987-07-09,60.50,61.13,60.25,60.50,4495200,4.53
+1987-07-08,60.50,61.13,60.13,60.50,3078400,4.53
+1987-07-07,61.63,62.50,60.50,60.50,3784800,4.53
+1987-07-06,61.00,62.00,61.00,61.63,4606400,4.62
+1987-07-02,60.50,61.75,60.50,61.00,3133600,4.57
+1987-07-01,61.13,61.38,60.13,60.13,3873600,4.51
+1987-06-30,62.25,62.38,61.13,61.13,5271200,4.58
+1987-06-29,62.63,62.63,61.75,62.25,4097600,4.66
+1987-06-26,63.00,63.00,62.13,62.63,3710400,4.69
+1987-06-25,62.00,63.63,62.00,63.13,4957600,4.73
+1987-06-24,61.75,62.13,61.50,61.63,4327200,4.62
+1987-06-23,63.00,63.38,61.38,61.75,6487200,4.63
+1987-06-22,62.75,63.38,62.75,63.00,4226400,4.72
+1987-06-19,61.88,62.25,61.25,62.25,6789600,4.66
+1987-06-18,62.75,62.75,61.75,61.88,4402400,4.64
+1987-06-17,63.13,63.25,62.50,62.88,3170400,4.71
+1987-06-16,62.38,63.38,61.88,63.13,4356000,4.73
+1987-06-15,63.50,63.88,62.25,62.38,4275200,4.67
+1987-06-12,63.25,63.88,63.25,63.50,4331200,4.75
+1987-06-11,62.50,63.13,62.25,62.75,2898400,4.70
+1987-06-10,63.00,64.00,62.13,62.50,7360000,4.68
+1987-06-09,63.38,63.88,62.63,63.00,4372800,4.72
+1987-06-08,62.75,63.50,61.88,63.38,4176000,4.74
+1987-06-05,63.00,63.75,62.38,62.75,3466400,4.70
+1987-06-04,62.13,63.50,62.13,63.00,8720000,4.72
+1987-06-03,64.00,64.50,61.63,62.13,15040000,4.65
+1987-06-02,66.12,66.12,64.00,64.00,7692800,4.79
+1987-06-01,65.12,66.62,65.00,66.12,6433600,4.95
+1987-05-29,64.87,65.50,64.87,65.12,4475200,4.87
+1987-05-28,64.25,64.87,62.88,64.62,5931200,4.84
+1987-05-27,64.37,65.50,64.12,64.25,9600000,4.81
+1987-05-26,63.50,64.50,63.50,64.37,7320000,4.82
+1987-05-22,62.75,63.38,62.75,63.00,5398400,4.72
+1987-05-21,62.00,63.50,62.00,62.38,7418400,4.67
+1987-05-20,62.38,64.00,61.75,62.00,10080000,4.64
+1987-05-19,63.88,65.12,62.00,62.38,17600000,4.67
+1987-05-18,62.50,63.88,60.75,63.88,8960000,4.78
+1987-05-15,64.25,64.87,62.50,62.50,11360000,4.68
+1987-05-14,63.50,65.00,63.50,64.25,11360000,4.81
+1987-05-13,61.50,63.25,60.88,63.25,6907200,4.73
+1987-05-12,59.75,61.63,59.75,61.50,7364800,4.60
+1987-05-11,61.25,62.63,59.63,59.75,7624000,4.47
+1987-05-08,60.38,61.50,59.88,61.25,6504000,4.59
+1987-05-07,60.25,61.13,60.25,60.38,5758400,4.52
+1987-05-06,62.00,62.00,59.63,60.13,11280000,4.50
+1987-05-05,59.75,62.25,59.75,62.00,20000000,4.64
+1987-05-04,56.75,58.50,56.63,58.50,3742400,4.38
+1987-05-01,56.00,57.25,55.13,56.75,6437600,4.25
+1987-04-30,56.75,58.75,56.00,56.00,7841600,4.19
+1987-04-29,56.75,57.50,56.75,56.75,5927200,4.25
+1987-04-28,55.50,57.00,55.50,56.63,7927200,4.24
+1987-04-27,53.00,55.88,51.88,54.63,7278400,4.09
+1987-04-24,53.38,53.38,52.25,53.00,6178400,3.97
+1987-04-23,54.88,55.50,53.50,54.00,6362400,4.04
+1987-04-22,57.50,57.88,54.63,54.88,7433600,4.11
+1987-04-21,55.25,57.50,54.00,57.50,7047200,4.30
+1987-04-20,54.75,55.63,54.00,55.25,3644000,4.14
+1987-04-16,54.13,55.50,54.13,54.75,5693600,4.10
+1987-04-15,53.25,54.25,53.25,53.50,7611200,4.00
+1987-04-14,53.00,53.13,51.50,53.13,9040000,3.98
+1987-04-13,54.88,56.38,53.00,53.00,6673600,3.97
+1987-04-10,54.75,55.50,54.13,54.88,5958400,4.11
+1987-04-09,56.00,56.25,54.63,54.75,5216000,4.10
+1987-04-08,56.63,56.88,55.50,56.00,4078400,4.19
+1987-04-07,57.88,58.00,56.63,56.63,3390400,4.24
+1987-04-06,58.50,59.00,57.88,57.88,4016000,4.33
+1987-04-03,55.88,58.75,55.13,58.50,5933600,4.38
+1987-04-02,57.00,57.38,55.88,55.88,4930400,4.18
+1987-04-01,56.88,57.00,55.63,57.00,3924000,4.27
+1987-03-31,56.25,57.75,56.13,56.88,3784800,4.26
+1987-03-30,56.75,56.75,54.50,56.25,6440000,4.21
+1987-03-27,58.25,58.50,57.13,57.25,3712800,4.29
+1987-03-26,58.63,59.63,58.25,58.25,5221600,4.36
+1987-03-25,58.88,59.13,57.75,58.63,5782400,4.39
+1987-03-24,59.88,59.88,58.38,58.88,7702400,4.41
+1987-03-23,61.25,62.50,59.00,60.63,11760000,4.54
+1987-03-20,60.63,62.00,60.63,61.25,11120000,4.59
+1987-03-19,58.38,60.63,58.00,60.25,8480000,4.51
+1987-03-18,59.38,59.75,57.50,58.38,8000000,4.37
+1987-03-17,56.75,59.38,56.75,59.38,11360000,4.44
+1987-03-16,57.13,57.13,55.75,56.75,4901600,4.24
+1987-03-13,56.88,58.13,56.88,57.38,12160000,4.29
+1987-03-12,54.38,56.00,54.00,55.38,5877600,4.14
+1987-03-11,55.50,56.75,54.25,54.38,6357600,4.07
+1987-03-10,55.13,55.88,55.00,55.50,4122400,4.15
+1987-03-09,54.25,56.00,52.63,55.13,4666400,4.12
+1987-03-06,55.50,55.50,53.25,54.25,4918400,4.06
+1987-03-05,55.25,56.75,54.88,55.50,6415200,4.15
+1987-03-04,53.88,55.38,53.88,55.25,4988800,4.13
+1987-03-03,54.00,54.00,53.00,53.38,2202400,3.99
+1987-03-02,54.88,55.13,53.38,54.00,3984800,4.04
+1987-02-27,55.00,55.25,54.25,54.88,3728800,4.10
+1987-02-26,54.13,55.38,53.88,55.00,5958400,4.11
+1987-02-25,52.63,54.75,52.63,54.13,9280000,4.05
+1987-02-24,52.38,52.88,52.13,52.63,4977600,3.94
+1987-02-23,51.75,53.63,50.50,52.38,10880000,3.92
+1987-02-20,53.00,53.00,50.75,51.75,13520000,3.87
+1987-02-19,54.25,54.25,52.88,53.38,17360000,3.99
+1987-02-18,58.75,59.50,56.13,56.75,8000000,4.24
+1987-02-17,56.25,59.00,56.00,58.75,9120000,4.39
+1987-02-13,53.50,56.88,53.25,56.25,10640000,4.21
+1987-02-12,53.13,54.00,53.13,53.50,5932800,4.00
+1987-02-11,52.25,53.50,52.00,53.13,7404800,3.97
+1987-02-10,52.88,52.88,51.13,52.25,3601600,3.91
+1987-02-09,53.63,53.63,52.75,53.25,3247200,3.98
+1987-02-06,54.13,54.38,53.50,53.75,4321600,4.02
+1987-02-05,53.50,54.63,53.50,54.13,8880000,4.05
+1987-02-04,52.13,53.25,51.88,53.25,7995200,3.98
+1987-02-03,51.25,52.50,51.25,52.13,10000000,3.90
+1987-02-02,50.13,51.50,49.63,51.25,5287200,3.83
+1987-01-30,50.75,50.75,49.50,50.13,7687200,3.75
+1987-01-29,50.88,51.50,50.13,50.88,7826400,3.81
+1987-01-28,50.13,51.00,50.13,50.88,14480000,3.81
+1987-01-27,48.88,52.00,47.63,49.00,31280000,3.66
+1987-01-26,49.63,49.63,48.25,48.88,7828800,3.66
+1987-01-23,53.38,54.25,49.13,49.63,38640000,3.71
+1987-01-22,52.38,53.50,51.88,53.38,14560000,3.99
+1987-01-21,51.75,52.88,50.88,52.38,11600000,3.92
+1987-01-20,53.88,53.88,51.75,51.75,13120000,3.87
+1987-01-19,50.00,54.00,49.25,54.00,15120000,4.04
+1987-01-16,48.88,50.13,47.13,50.00,14640000,3.74
+1987-01-15,49.00,51.25,48.38,48.88,18080000,3.66
+1987-01-14,47.00,49.25,46.88,49.00,15200000,3.66
+1987-01-13,47.75,47.75,46.88,47.00,4764000,3.51
+1987-01-12,46.38,48.00,46.13,47.75,8880000,3.57
+1987-01-09,45.13,46.75,44.50,46.38,6238400,3.47
+1987-01-08,44.50,45.38,44.50,45.13,9600000,3.38
+1987-01-07,43.13,44.88,42.63,44.25,9680000,3.31
+1987-01-06,43.25,43.75,42.88,43.13,4978400,3.23
+1987-01-05,42.63,43.38,42.63,43.25,4331200,3.23
+1987-01-02,42.00,42.88,42.00,42.38,1804000,3.17
+1986-12-31,42.13,42.63,41.50,41.88,3251200,3.13
+1986-12-30,42.88,42.88,42.13,42.13,3713600,3.15
+1986-12-29,43.00,43.25,42.75,42.88,2142400,3.21
+1986-12-26,43.25,43.25,42.75,43.00,1461600,3.22
+1986-12-24,43.50,43.88,43.25,43.25,2133600,3.23
+1986-12-23,43.38,43.63,43.00,43.50,4284800,3.25
+1986-12-22,43.75,43.88,43.13,43.38,4430400,3.24
+1986-12-19,43.13,44.00,43.00,43.75,10880000,3.27
+1986-12-18,43.63,43.88,43.13,43.13,4652800,3.23
+1986-12-17,43.75,44.13,43.25,43.63,5424800,3.26
+1986-12-16,43.50,44.13,42.88,43.75,4840000,3.27
+1986-12-15,42.50,43.63,41.75,43.50,3544800,3.25
+1986-12-12,43.38,43.38,42.50,42.50,3344000,3.17
+1986-12-11,43.88,44.13,43.38,43.50,4596000,3.25
+1986-12-10,43.38,44.00,43.00,43.88,4271200,3.28
+1986-12-09,44.13,44.13,43.13,43.38,2278400,3.24
+1986-12-08,43.63,44.63,42.75,44.13,4988800,3.30
+1986-12-05,44.13,44.63,43.38,43.63,2651200,3.26
+1986-12-04,44.50,44.75,43.63,44.13,7002400,3.30
+1986-12-03,45.50,45.63,44.50,44.50,7884000,3.32
+1986-12-02,44.50,45.63,44.38,45.50,9360000,3.40
+1986-12-01,43.50,44.50,43.13,44.50,2891200,3.32
+1986-11-28,44.50,44.63,43.50,43.50,2347200,3.25
+1986-11-26,44.50,44.75,44.00,44.50,3847200,3.32
+1986-11-25,44.13,44.50,43.50,44.50,5851200,3.32
+1986-11-24,43.13,44.38,43.13,44.13,6872800,3.30
+1986-11-21,41.88,43.63,41.88,42.75,12720000,3.19
+1986-11-20,41.25,42.00,41.25,41.75,7378400,3.12
+1986-11-19,41.25,41.25,40.00,40.63,6027200,3.03
+1986-11-18,42.25,42.75,41.13,41.25,5073600,3.08
+1986-11-17,41.63,43.25,41.38,42.25,5949600,3.16
+1986-11-14,40.75,42.00,40.63,41.63,4851200,3.11
+1986-11-13,41.13,42.25,40.75,40.75,7317600,3.04
+1986-11-12,41.38,41.50,40.63,41.13,3764800,3.07
+1986-11-11,41.50,41.50,41.00,41.38,2227200,3.09
+1986-11-10,41.50,41.63,41.00,41.50,2164000,3.10
+1986-11-07,41.25,41.63,40.75,41.50,2278400,3.10
+1986-11-06,41.88,41.88,40.63,41.25,3844000,3.08
+1986-11-05,41.25,42.13,40.75,42.00,6412800,3.14
+1986-11-04,40.13,41.50,39.75,41.25,4024000,3.08
+1986-11-03,39.25,40.13,39.25,40.13,2171200,3.00
+1986-10-31,39.38,39.75,39.00,39.00,1975200,2.91
+1986-10-30,39.25,40.25,39.13,39.38,3615200,2.94
+1986-10-29,38.75,39.50,38.63,39.25,2732800,2.93
+1986-10-28,39.13,39.50,38.63,38.75,2002400,2.89
+1986-10-27,38.63,39.25,38.38,39.13,1881600,2.92
+1986-10-24,39.00,39.38,38.63,38.63,2448800,2.89
+1986-10-23,37.50,39.13,37.50,39.00,3081600,2.91
+1986-10-22,37.75,38.00,37.50,37.50,1420000,2.80
+1986-10-21,37.25,37.75,37.00,37.75,2436000,2.82
+1986-10-20,37.25,37.25,36.63,37.25,2269600,2.78
+1986-10-17,38.13,38.13,37.50,37.63,2484000,2.81
+1986-10-16,38.50,38.75,37.75,38.13,4106400,2.85
+1986-10-15,38.50,38.63,37.63,38.50,3806400,2.88
+1986-10-14,38.38,39.00,38.25,38.50,2226400,2.88
+1986-10-13,37.75,38.38,37.63,38.38,964000,2.87
+1986-10-10,37.25,38.00,37.25,37.75,1875200,2.82
+1986-10-09,38.25,38.75,37.25,37.25,2747200,2.78
+1986-10-08,37.75,38.50,37.50,38.25,2864800,2.86
+1986-10-07,38.63,38.63,37.75,37.75,4121600,2.82
+1986-10-06,38.38,39.13,38.38,38.88,2473600,2.90
+1986-10-03,38.50,39.00,37.88,38.38,2742400,2.87
+1986-10-02,38.88,39.00,38.38,38.50,3217600,2.88
+1986-10-01,38.63,39.50,38.63,38.88,4444800,2.90
+1986-09-30,37.63,38.88,37.63,38.50,10000000,2.88
+1986-09-29,37.75,37.75,36.63,37.13,13200000,2.77
+1986-09-26,38.63,38.63,37.63,37.88,21280000,2.83
+1986-09-25,41.38,41.38,38.88,39.63,37144800,2.96
+1986-09-24,44.13,44.75,43.13,43.50,6335200,3.25
+1986-09-23,44.75,45.00,43.38,44.13,6676000,3.30
+1986-09-22,45.38,45.75,44.38,44.75,6361600,3.34
+1986-09-19,45.50,45.50,44.75,45.38,3972800,3.39
+1986-09-18,45.75,46.00,44.63,45.63,3872800,3.41
+1986-09-17,44.75,46.63,44.75,45.75,6160000,3.41
+1986-09-16,44.75,45.00,43.13,44.75,3931200,3.34
+1986-09-15,44.63,45.25,43.88,44.75,4676000,3.34
+1986-09-12,45.50,46.25,44.38,44.63,9200000,3.33
+1986-09-11,46.75,46.75,45.25,45.50,7097600,3.39
+1986-09-10,47.13,47.88,46.75,47.50,4640000,3.54
+1986-09-09,49.13,49.63,46.50,47.13,7589600,3.52
+1986-09-08,47.88,49.50,47.38,49.13,9120000,3.67
+1986-09-05,48.13,48.75,47.50,47.88,7444000,3.57
+1986-09-04,46.25,48.50,45.88,48.13,9040000,3.59
+1986-09-03,46.00,46.25,45.25,46.25,6033600,3.45
+1986-09-02,46.50,47.88,46.00,46.00,9440000,3.43
+1986-08-29,45.00,46.75,44.88,46.50,8160000,3.47
+1986-08-28,44.50,45.38,44.00,45.00,5926400,3.36
+1986-08-27,44.00,44.75,44.00,44.50,5469600,3.32
+1986-08-26,42.88,44.38,42.88,44.00,5068800,3.28
+1986-08-25,43.63,43.75,42.38,42.50,2992800,3.17
+1986-08-22,43.13,43.88,42.75,43.63,2560000,3.25
+1986-08-21,43.00,43.75,42.63,43.13,7297600,3.22
+1986-08-20,42.25,43.50,42.25,43.00,4830400,3.21
+1986-08-19,40.38,42.38,40.38,42.13,8960000,3.14
+1986-08-18,40.75,40.75,40.13,40.25,4655200,3.00
+1986-08-15,42.00,42.00,40.38,41.00,3724000,3.06
+1986-08-14,42.13,42.63,41.75,42.00,3120000,3.13
+1986-08-13,41.13,42.38,40.63,42.13,6078400,3.14
+1986-08-12,40.13,41.25,39.88,41.13,4292800,3.07
+1986-08-11,39.25,40.25,39.13,40.13,2515200,2.99
+1986-08-08,39.50,40.00,39.13,39.25,2438400,2.93
+1986-08-07,39.88,40.38,39.38,39.50,3926400,2.95
+1986-08-06,39.13,39.88,38.63,39.88,3124000,2.98
+1986-08-05,38.63,39.25,38.63,39.13,2540000,2.92
+1986-08-04,37.88,39.13,37.25,38.63,3258400,2.88
+1986-08-01,39.25,39.25,37.88,37.88,2321600,2.83
+1986-07-31,39.25,39.75,39.13,39.38,2244800,2.94
+1986-07-30,37.50,39.88,37.25,39.25,3364000,2.93
+1986-07-29,38.25,38.25,37.50,37.50,2124000,2.80
+1986-07-28,39.00,39.13,38.00,38.38,3482400,2.86
+1986-07-25,39.00,39.63,39.00,39.00,2544800,2.91
+1986-07-24,38.75,39.13,38.50,39.00,2966400,2.91
+1986-07-23,38.88,39.00,38.38,38.75,4082400,2.89
+1986-07-22,38.75,39.75,37.75,38.88,9360000,2.90
+1986-07-21,37.88,38.75,37.00,38.75,4408800,2.89
+1986-07-18,37.50,38.50,36.63,37.88,5131200,2.83
+1986-07-17,36.38,37.75,36.25,37.50,6232800,2.80
+1986-07-16,36.00,36.75,35.75,36.38,9280000,2.71
+1986-07-15,37.75,37.75,35.75,36.00,12647200,2.69
+1986-07-14,40.00,40.00,37.88,38.13,8080000,2.84
+1986-07-11,41.38,41.63,40.00,40.13,2952800,2.99
+1986-07-10,41.38,41.38,39.50,41.38,4398400,3.09
+1986-07-09,41.50,41.88,41.13,41.38,3192800,3.09
+1986-07-08,41.00,41.63,40.38,41.50,5740000,3.10
+1986-07-07,41.75,42.38,40.75,41.00,5877600,3.06
+1986-07-03,42.25,42.25,41.13,41.75,2710400,3.11
+1986-07-02,40.63,42.50,40.63,42.25,3948800,3.15
+1986-07-01,41.00,41.50,39.63,40.63,5955200,3.03
+1986-06-30,41.50,41.88,40.88,41.00,2956000,3.06
+1986-06-27,42.00,42.38,41.38,41.50,1877600,3.10
+1986-06-26,42.25,42.63,41.50,42.00,3056000,3.13
+1986-06-25,42.75,43.25,42.13,42.25,2633600,3.15
+1986-06-24,42.50,43.88,42.50,42.75,3361600,3.19
+1986-06-23,42.88,42.88,42.00,42.50,3284000,3.17
+1986-06-20,41.63,44.00,41.38,43.00,4321600,3.21
+1986-06-19,41.88,42.13,41.38,41.63,3931200,3.11
+1986-06-18,41.75,42.13,40.50,41.88,4967200,3.12
+1986-06-17,43.38,43.38,41.50,41.75,3762400,3.11
+1986-06-16,43.13,43.88,43.13,43.50,5404000,3.25
+1986-06-13,42.25,43.25,42.13,43.13,3238400,3.22
+1986-06-12,42.75,42.75,42.00,42.25,1998400,3.15
+1986-06-11,42.75,43.00,42.50,42.75,2673600,3.19
+1986-06-10,42.00,42.88,41.75,42.75,3404000,3.19
+1986-06-09,43.00,43.25,41.88,42.00,3616000,3.13
+1986-06-06,43.25,43.75,42.75,43.00,3544000,3.20
+1986-06-05,43.88,43.88,42.25,43.25,4100000,3.22
+1986-06-04,44.88,45.13,43.63,43.88,3547200,3.27
+1986-06-03,44.88,45.00,44.38,44.88,2966400,3.34
+1986-06-02,46.25,46.38,44.25,44.88,3236000,3.34
+1986-05-30,46.88,47.13,46.25,46.25,4887200,3.45
+1986-05-29,46.13,47.00,45.63,46.88,4802400,3.49
+1986-05-28,46.00,46.25,45.38,46.13,4904000,3.44
+1986-05-27,44.38,46.00,44.00,46.00,3150400,3.43
+1986-05-23,44.38,45.00,44.25,44.38,2664000,3.31
+1986-05-22,43.25,44.38,43.25,44.38,4817600,3.31
+1986-05-21,44.25,44.75,42.88,43.25,4747200,3.22
+1986-05-20,43.88,44.38,43.38,44.25,4506400,3.30
+1986-05-19,43.25,44.13,43.13,43.88,5070400,3.27
+1986-05-16,43.13,43.88,42.63,43.25,3121600,3.22
+1986-05-15,44.25,44.25,43.00,43.13,2348800,3.21
+1986-05-14,44.00,44.38,43.50,44.25,3307200,3.30
+1986-05-13,44.50,44.63,44.00,44.00,3177600,3.28
+1986-05-12,45.25,45.50,44.38,44.50,3378400,3.32
+1986-05-09,45.25,45.88,44.75,45.25,5050400,3.37
+1986-05-08,45.13,45.88,45.00,45.25,3331200,3.37
+1986-05-07,44.13,45.38,43.63,45.13,3267200,3.36
+1986-05-06,45.13,45.38,43.88,44.13,2968800,3.29
+1986-05-05,44.00,45.13,44.00,45.13,2344000,3.36
+1986-05-02,43.75,44.50,43.75,43.88,3722400,3.27
+1986-05-01,45.13,45.13,43.38,43.50,6421600,3.24
+1986-04-30,46.25,46.88,44.88,45.25,4044000,3.37
+1986-04-29,47.75,47.75,46.00,46.25,3581600,3.45
+1986-04-28,47.50,47.88,46.75,47.88,3648800,3.57
+1986-04-25,47.13,48.00,47.00,47.50,5916000,3.54
+1986-04-24,45.63,47.50,45.63,47.13,7271200,3.51
+1986-04-23,44.75,45.50,44.25,45.38,2961600,3.38
+1986-04-22,44.38,45.38,44.38,44.75,8000000,3.33
+1986-04-21,42.63,44.38,42.63,44.38,7549600,3.31
+1986-04-18,41.75,42.63,41.38,42.50,4075200,3.17
+1986-04-17,42.50,43.50,41.75,41.75,7236000,3.11
+1986-04-16,42.13,42.88,41.88,42.50,5784000,3.17
+1986-04-15,41.75,42.25,41.13,42.13,3602400,3.14
+1986-04-14,41.00,41.88,40.63,41.75,2320000,3.11
+1986-04-11,42.13,42.75,41.00,41.00,5831200,3.05
+1986-04-10,41.75,44.13,41.63,42.13,4404000,3.14
+1986-04-09,42.38,42.88,41.25,41.75,6441600,3.11
+1986-04-08,41.88,42.63,41.88,42.38,5258400,3.16
+1986-04-07,40.25,41.88,40.13,41.88,5666400,3.12
+1986-04-04,42.50,42.50,39.75,40.25,7744000,3.00
+1986-04-03,42.50,43.38,42.13,42.50,3950400,3.17
+1986-04-02,42.38,42.75,41.75,42.50,4335200,3.17
+1986-04-01,44.00,44.00,42.00,42.38,3880000,3.16
+1986-03-31,43.63,44.50,43.63,44.00,2773600,3.28
+1986-03-27,43.25,43.75,43.25,43.63,3773600,3.25
+1986-03-26,42.00,43.50,42.00,43.13,2824000,3.21
+1986-03-25,42.00,42.13,41.63,41.75,3778400,3.11
+1986-03-24,42.00,42.88,41.88,42.00,4730400,3.13
+1986-03-21,43.00,43.88,41.88,42.00,4167200,3.13
+1986-03-20,43.13,43.88,42.75,43.00,3170400,3.20
+1986-03-19,44.13,44.25,43.00,43.13,3044800,3.21
+1986-03-18,44.00,44.75,43.50,44.13,4206400,3.29
+1986-03-17,44.13,44.13,43.50,44.00,3172800,3.28
+1986-03-14,43.50,44.38,43.25,44.25,6120000,3.30
+1986-03-13,44.50,44.88,43.38,43.50,5173600,3.24
+1986-03-12,43.63,45.13,43.63,44.50,10240000,3.31
+1986-03-11,42.00,43.75,42.00,43.38,5681600,3.23
+1986-03-10,42.00,42.50,41.63,41.88,5048800,3.12
+1986-03-07,41.63,42.00,41.25,42.00,4057600,3.13
+1986-03-06,41.38,41.88,41.38,41.63,5462400,3.10
+1986-03-05,42.38,42.38,40.63,41.25,8800000,3.07
+1986-03-04,43.00,43.25,42.25,42.50,4762400,3.16
+1986-03-03,43.88,43.88,42.63,43.00,2912800,3.20
+1986-02-28,43.38,44.13,43.25,43.88,6901600,3.27
+1986-02-27,41.75,43.50,41.75,43.38,7916000,3.23
+1986-02-26,42.00,43.13,41.75,41.75,8880000,3.11
+1986-02-25,43.13,43.75,41.25,42.00,5064800,3.13
+1986-02-24,43.75,43.75,42.75,43.13,5268800,3.21
+1986-02-21,43.63,44.50,43.38,44.00,4244000,3.27
+1986-02-20,43.38,43.88,42.38,43.63,7908800,3.25
+1986-02-19,44.25,44.25,43.38,43.38,6411200,3.23
+1986-02-18,43.38,44.63,43.38,44.50,5852800,3.31
+1986-02-14,43.00,43.50,42.50,43.13,4302400,3.21
+1986-02-13,43.00,43.25,42.50,43.00,3935200,3.20
+1986-02-12,43.50,43.75,42.88,43.00,3962400,3.20
+1986-02-11,43.25,44.13,43.13,43.50,8720000,3.24
+1986-02-10,42.13,43.25,42.00,43.25,6821600,3.22
+1986-02-07,41.25,42.88,40.75,42.13,6911200,3.14
+1986-02-06,40.63,42.00,40.63,41.25,6968800,3.07
+1986-02-05,40.00,40.50,39.63,40.50,4564000,3.01
+1986-02-04,40.00,40.38,39.50,40.00,8000000,2.98
+1986-02-03,39.38,40.13,39.25,40.00,4498400,2.98
+1986-01-31,38.75,39.75,38.38,39.38,5240000,2.93
+1986-01-30,39.50,39.63,38.50,38.75,4416000,2.88
+1986-01-29,39.25,40.00,39.13,39.50,10000000,2.94
+1986-01-28,39.75,39.88,37.75,39.25,9440000,2.92
+1986-01-27,38.63,40.00,38.63,39.75,7818400,2.96
+1986-01-24,38.38,38.88,38.25,38.63,5396000,2.87
+1986-01-23,38.38,38.38,37.75,38.38,9760000,2.86
+1986-01-22,40.13,40.13,39.25,39.38,10240000,2.93
+1986-01-21,39.50,40.75,39.00,40.50,8021600,3.01
+1986-01-20,39.38,39.50,38.75,39.50,3664000,2.94
+1986-01-17,39.50,39.75,38.88,39.38,6978400,2.93
+1986-01-16,38.63,39.50,38.63,39.50,7595200,2.94
+1986-01-15,37.25,38.50,37.25,38.38,4696000,2.86
+1986-01-14,36.75,37.25,36.75,37.00,2682400,2.75
+1986-01-13,36.13,36.88,35.88,36.75,2847200,2.73
+1986-01-10,36.50,36.88,36.13,36.13,2664000,2.69
+1986-01-09,36.88,36.88,35.75,36.50,4755200,2.72
+1986-01-08,38.00,38.75,36.63,37.00,7206400,2.75
+1986-01-07,37.25,38.13,37.25,38.00,5387200,2.83
+1986-01-06,36.88,37.25,36.63,37.00,2982400,2.75
+1986-01-03,36.50,36.88,36.25,36.88,2552800,2.74
+1986-01-02,36.75,36.88,36.25,36.50,2021600,2.72
+1985-12-31,37.00,37.00,36.50,36.75,3164800,2.73
+1985-12-30,36.50,37.00,36.38,37.00,1546400,2.75
+1985-12-27,36.13,36.75,36.13,36.50,2566400,2.72
+1985-12-26,35.75,36.13,35.38,36.13,1115200,2.69
+1985-12-24,36.25,36.38,35.25,35.75,1362400,2.66
+1985-12-23,36.38,36.63,36.13,36.25,2224800,2.70
+1985-12-20,36.63,37.00,36.13,36.38,4831200,2.71
+1985-12-19,36.50,36.75,36.13,36.63,3148800,2.73
+1985-12-18,36.13,37.00,35.88,36.50,4591200,2.72
+1985-12-17,38.13,38.25,36.13,36.13,6831200,2.69
+1985-12-16,38.00,38.75,37.75,38.13,5958400,2.84
+1985-12-13,37.63,38.88,37.38,38.00,7507200,2.83
+1985-12-12,37.63,37.75,37.13,37.63,4322400,2.80
+1985-12-11,37.50,38.00,37.38,37.63,4842400,2.80
+1985-12-10,36.88,37.63,36.63,37.50,6332800,2.79
+1985-12-09,36.63,37.25,36.63,36.88,6438400,2.74
+1985-12-06,36.25,36.63,35.75,36.00,4002400,2.68
+1985-12-05,36.50,37.00,36.13,36.25,6328800,2.69
+1985-12-04,35.38,36.50,35.00,36.50,6264800,2.71
+1985-12-03,35.50,35.75,35.13,35.38,3492800,2.63
+1985-12-02,35.88,36.00,35.50,35.50,4230400,2.64
+1985-11-29,35.50,36.00,35.50,35.88,3542400,2.67
+1985-11-27,34.38,35.63,34.38,35.50,3575200,2.64
+1985-11-26,34.25,34.63,34.25,34.38,2382400,2.55
+1985-11-25,35.13,35.13,34.25,34.25,3866400,2.54
+1985-11-22,35.00,35.25,34.63,35.13,3612800,2.61
+1985-11-21,34.25,35.13,34.25,35.00,5361600,2.60
+1985-11-20,35.00,35.00,34.13,34.25,4551200,2.54
+1985-11-19,33.75,35.00,33.75,35.00,8560000,2.60
+1985-11-18,32.88,33.25,32.25,33.25,4542400,2.47
+1985-11-15,33.38,33.38,32.63,32.88,3226400,2.44
+1985-11-14,32.88,33.50,32.88,33.38,3873600,2.48
+1985-11-13,33.00,33.00,32.50,32.75,3107200,2.43
+1985-11-12,32.50,33.50,32.50,33.00,7600000,2.45
+1985-11-11,32.00,32.38,31.62,32.38,4346400,2.41
+1985-11-08,32.25,32.25,31.62,32.00,4087200,2.38
+1985-11-07,32.25,32.63,32.00,32.25,7378400,2.40
+1985-11-06,31.25,33.50,31.25,32.25,7653600,2.40
+1985-11-05,30.12,31.12,30.12,31.00,4066400,2.30
+1985-11-04,30.00,30.25,29.75,30.12,3875200,2.24
+1985-11-01,30.25,30.37,29.62,30.00,3900000,2.23
+1985-10-31,30.25,30.75,30.12,30.25,3384000,2.25
+1985-10-30,30.50,30.50,29.87,30.25,4371200,2.25
+1985-10-29,30.50,31.00,30.50,30.50,3892800,2.27
+1985-10-28,30.62,30.62,30.00,30.37,4502400,2.26
+1985-10-25,31.50,31.50,30.75,30.75,3464800,2.28
+1985-10-24,31.37,32.00,31.12,31.62,4762400,2.35
+1985-10-23,30.62,31.50,30.62,31.37,5706400,2.33
+1985-10-22,29.75,31.00,29.75,30.37,4658400,2.26
+1985-10-21,29.25,29.87,29.12,29.62,4646400,2.20
+1985-10-18,29.87,30.00,28.75,29.25,3800000,2.17
+1985-10-17,30.12,30.62,29.62,29.87,3610400,2.22
+1985-10-16,30.50,30.50,29.50,30.12,4490400,2.24
+1985-10-15,31.00,31.62,30.12,30.50,5097600,2.27
+1985-10-14,30.00,31.00,30.00,31.00,2760000,2.30
+1985-10-11,29.25,30.25,29.12,30.00,6301600,2.23
+1985-10-10,29.75,29.75,28.87,29.25,6522400,2.17
+1985-10-09,29.75,30.37,29.62,29.75,8032800,2.21
+1985-10-08,31.00,31.37,29.25,29.75,10340000,2.21
+1985-10-07,32.00,32.00,31.00,31.00,4610400,2.30
+1985-10-04,32.38,32.38,31.50,32.00,3722400,2.38
+1985-10-03,32.50,32.50,32.13,32.38,7962400,2.41
+1985-10-02,33.00,33.25,32.38,32.50,4264800,2.41
+1985-10-01,32.63,33.00,32.63,33.00,4635200,2.45
+1985-09-30,32.38,32.50,32.00,32.50,3606400,2.41
+1985-09-26,32.00,32.75,31.62,32.38,4190400,2.41
+1985-09-25,31.87,32.50,31.75,32.00,3681600,2.38
+1985-09-24,32.63,32.75,31.62,31.87,7122400,2.37
+1985-09-23,32.63,33.50,32.63,32.63,6006400,2.42
+1985-09-20,33.38,33.38,32.38,32.38,3293600,2.41
+1985-09-19,33.50,34.13,33.00,33.38,9182400,2.48
+1985-09-18,33.13,33.75,32.75,33.50,2942400,2.49
+1985-09-17,32.75,33.25,32.50,33.13,3935200,2.46
+1985-09-16,32.88,33.00,32.50,32.75,2664800,2.43
+1985-09-13,33.13,33.38,32.38,32.88,3942400,2.44
+1985-09-12,33.63,33.63,33.00,33.13,4424000,2.46
+1985-09-11,34.25,34.25,33.13,33.75,4004000,2.50
+1985-09-10,34.63,34.63,34.00,34.25,3513600,2.54
+1985-09-09,34.38,35.00,34.38,34.63,3780000,2.57
+1985-09-06,34.00,34.50,33.75,34.38,5237600,2.55
+1985-09-05,34.75,34.75,34.00,34.00,5936000,2.52
+1985-09-04,35.50,35.63,34.88,34.88,4846400,2.59
+1985-09-03,35.50,35.75,35.25,35.50,2700000,2.63
+1985-08-30,36.25,36.25,35.38,35.50,2466400,2.63
+1985-08-29,36.38,36.38,36.00,36.25,1801600,2.69
+1985-08-28,36.50,36.75,36.13,36.50,1895200,2.71
+1985-08-27,36.38,36.88,36.25,36.50,2011200,2.71
+1985-08-26,35.75,36.63,35.50,36.38,2544800,2.70
+1985-08-23,35.88,35.88,35.63,35.75,1977600,2.65
+1985-08-22,36.00,36.63,35.88,36.00,4480000,2.67
+1985-08-21,35.63,36.13,35.63,36.00,5636000,2.67
+1985-08-20,35.38,35.75,35.13,35.50,5993600,2.63
+1985-08-19,35.63,35.63,35.13,35.38,3858400,2.62
+1985-08-16,36.00,36.00,35.50,35.63,4041600,2.64
+1985-08-15,36.63,36.88,36.00,36.13,3482400,2.68
+1985-08-14,36.25,37.00,36.13,36.63,3161600,2.72
+1985-08-13,36.00,36.63,35.75,36.25,3240000,2.69
+1985-08-12,36.50,36.88,35.75,36.00,4664000,2.67
+1985-08-09,36.25,36.50,35.88,36.50,4844000,2.71
+1985-08-08,36.75,37.00,35.50,36.25,6100000,2.69
+1985-08-07,36.75,37.13,36.50,36.75,3895200,2.73
+1985-08-06,37.50,37.63,36.63,36.75,5951200,2.73
+1985-08-05,38.38,38.38,37.25,37.50,4096000,2.78
+1985-08-02,38.38,38.63,38.13,38.38,2240000,2.85
+1985-08-01,37.88,38.63,37.63,38.38,5061600,2.85
+1985-07-31,37.38,38.00,37.38,37.88,2746400,2.81
+1985-07-30,37.25,37.63,37.13,37.38,3670400,2.77
+1985-07-29,37.63,37.63,37.13,37.25,4856000,2.76
+1985-07-26,37.88,37.88,37.25,37.63,3198400,2.79
+1985-07-25,37.13,38.00,36.88,37.88,3820000,2.81
+1985-07-24,37.50,37.50,36.63,37.13,4368800,2.75
+1985-07-23,37.88,38.75,37.50,37.63,7092800,2.79
+1985-07-22,37.13,37.88,36.75,37.88,2592800,2.81
+1985-07-19,36.50,37.13,36.13,37.13,2736000,2.75
+1985-07-18,37.63,38.00,36.50,36.50,6716000,2.71
+1985-07-17,37.38,38.25,37.38,37.63,9680000,2.79
+1985-07-16,35.75,37.25,35.75,36.88,3721600,2.74
+1985-07-15,35.75,36.63,35.38,35.75,2901600,2.65
+1985-07-12,36.00,36.25,35.75,35.75,2064000,2.65
+1985-07-11,35.50,36.00,35.38,36.00,3590400,2.67
+1985-07-10,35.13,35.50,34.88,35.50,3931200,2.63
+1985-07-09,35.75,35.75,35.13,35.13,2896000,2.61
+1985-07-08,36.00,36.00,35.38,35.75,3941600,2.65
+1985-07-05,35.75,36.25,35.75,36.13,4431200,2.68
+1985-07-03,35.63,35.88,35.38,35.75,2836000,2.65
+1985-07-02,35.88,35.88,35.50,35.63,2757600,2.64
+1985-07-01,35.00,36.00,34.88,35.88,3164000,2.66
+1985-06-28,34.88,35.13,34.50,35.00,3520000,2.60
+1985-06-27,35.25,35.50,34.63,34.88,3652800,2.59
+1985-06-26,35.00,35.38,35.00,35.25,3346400,2.62
+1985-06-25,34.75,35.50,34.75,35.00,6736000,2.60
+1985-06-24,34.13,35.00,33.63,34.63,5073600,2.57
+1985-06-21,32.63,34.25,32.50,34.13,5713600,2.53
+1985-06-20,32.50,32.88,32.25,32.63,4331200,2.42
+1985-06-19,32.25,33.00,32.00,32.50,4204000,2.41
+1985-06-18,32.00,32.38,31.62,32.25,6355200,2.39
+1985-06-17,33.13,33.13,31.75,32.00,7982400,2.37
+1985-06-14,32.63,33.38,32.63,33.25,7367200,2.47
+1985-06-13,33.38,33.38,32.38,32.63,6435200,2.42
+1985-06-12,34.00,34.38,33.63,33.88,5544800,2.51
+1985-06-11,34.00,34.63,33.50,34.00,11582400,2.52
+1985-06-10,33.13,34.00,33.00,34.00,3091200,2.52
+1985-06-07,34.13,34.13,33.00,33.13,3471200,2.45
+1985-06-06,32.75,34.13,32.00,34.13,6207200,2.53
+1985-06-05,34.13,34.75,32.75,32.75,7626400,2.43
+1985-06-04,33.88,34.25,33.63,34.13,3433600,2.53
+1985-06-03,33.50,34.13,33.50,33.88,4882400,2.51
+1985-05-31,33.13,33.63,32.75,33.25,3760000,2.46
+1985-05-30,33.63,33.88,32.88,33.13,4030400,2.45
+1985-05-29,33.88,34.25,33.38,33.63,3867200,2.49
+1985-05-28,33.13,33.88,33.13,33.88,5747200,2.51
+1985-05-24,32.00,33.13,31.75,33.00,6332800,2.44
+1985-05-23,33.25,33.38,31.50,32.00,9232800,2.37
+1985-05-22,34.25,34.25,32.63,33.25,14517600,2.46
+1985-05-21,36.00,36.00,34.00,34.25,11460000,2.54
+1985-05-20,34.25,36.13,34.25,36.00,9520000,2.67
+1985-05-17,33.13,34.75,33.13,34.13,7491200,2.53
+1985-05-16,33.88,33.88,32.50,32.88,8904800,2.44
+1985-05-15,34.00,34.50,33.50,34.00,2424800,2.52
+1985-05-14,34.63,34.88,33.63,34.00,3548800,2.52
+1985-05-13,34.13,34.88,34.13,34.63,3873600,2.56
+1985-05-10,33.00,34.63,33.00,34.00,9280000,2.52
+1985-05-09,32.63,32.63,32.13,32.63,5216000,2.42
+1985-05-08,32.75,32.88,32.13,32.63,13372800,2.42
+1985-05-07,32.50,33.00,32.50,32.75,3053600,2.43
+1985-05-06,32.38,33.00,32.38,32.50,2033600,2.41
+1985-05-03,32.25,32.63,32.13,32.38,3198400,2.40
+1985-05-02,31.75,32.50,31.75,32.25,6720000,2.39
+1985-05-01,31.75,32.13,31.50,31.75,5575200,2.35
+1985-04-30,32.13,32.25,31.25,31.75,6898400,2.35
+1985-04-29,33.00,33.00,32.13,32.13,3600000,2.38
+1985-04-26,33.50,34.00,33.00,33.00,2751200,2.44
+1985-04-25,34.00,34.38,33.50,33.50,3301600,2.48
+1985-04-24,33.88,34.25,33.50,34.00,3840000,2.52
+1985-04-23,33.38,33.88,32.88,33.88,5566400,2.51
+1985-04-22,34.13,34.13,33.00,33.38,2864000,2.47
+1985-04-19,34.25,34.63,34.00,34.38,2424800,2.55
+1985-04-18,34.75,35.13,34.13,34.25,2595200,2.54
+1985-04-17,35.00,35.00,34.00,34.75,5237600,2.57
+1985-04-16,34.75,35.13,34.38,35.00,2730400,2.59
+1985-04-15,34.38,34.88,34.13,34.75,2406400,2.57
+1985-04-12,34.00,34.50,33.88,34.38,3011200,2.55
+1985-04-11,33.38,34.13,33.38,34.00,5216000,2.52
+1985-04-10,33.13,33.88,33.13,33.25,4271200,2.46
+1985-04-09,33.25,33.38,33.00,33.13,3173600,2.45
+1985-04-08,33.88,34.25,33.13,33.25,2141600,2.46
+1985-04-04,33.50,33.88,32.75,33.88,4032800,2.51
+1985-04-03,34.50,34.50,33.38,33.50,4011200,2.48
+1985-04-02,34.38,34.88,34.25,34.63,2524800,2.56
+1985-04-01,34.00,34.50,33.88,34.38,2890400,2.55
+1985-03-29,34.00,34.38,33.75,34.00,2931200,2.52
+1985-03-28,34.25,34.63,34.00,34.00,3996000,2.52
+1985-03-27,33.75,34.50,33.75,34.25,3222400,2.54
+1985-03-26,32.88,34.00,32.75,33.75,3381600,2.50
+1985-03-25,33.00,33.00,32.38,32.88,4016000,2.44
+1985-03-22,33.38,33.75,33.00,33.00,2977600,2.44
+1985-03-21,33.50,34.25,33.25,33.38,3862400,2.47
+1985-03-20,33.75,33.75,32.75,33.50,6281600,2.48
+1985-03-19,33.50,34.25,33.13,33.75,4826400,2.50
+1985-03-18,33.63,34.25,33.25,33.50,4546400,2.48
+1985-03-15,33.63,34.50,33.50,33.63,3897600,2.49
+1985-03-14,33.63,34.38,33.38,33.63,6135200,2.49
+1985-03-13,34.63,34.63,33.13,33.63,8720000,2.49
+1985-03-12,35.88,36.13,35.13,35.25,4032800,2.61
+1985-03-11,35.38,36.25,35.00,35.88,3664000,2.65
+1985-03-08,36.00,36.25,35.25,35.38,6424000,2.62
+1985-03-07,36.50,36.50,35.75,36.00,8000000,2.66
+1985-03-06,37.25,37.50,36.50,36.75,5144800,2.72
+1985-03-05,37.00,37.63,36.63,37.25,3716000,2.75
+1985-03-04,37.75,37.75,36.63,37.00,4098400,2.74
+1985-03-01,37.00,38.50,37.00,37.75,5928800,2.79
+1985-02-28,36.63,37.13,36.50,37.00,3360000,2.74
+1985-02-27,37.38,37.38,36.38,36.63,4086400,2.71
+1985-02-26,38.38,38.63,37.63,37.75,5091200,2.79
+1985-02-25,37.00,38.38,36.75,38.38,3773600,2.84
+1985-02-22,37.63,37.63,36.75,37.00,2811200,2.74
+1985-02-21,37.63,38.25,37.50,37.75,5080000,2.79
+1985-02-20,36.50,38.00,36.50,37.63,6502400,2.78
+1985-02-19,36.50,36.63,36.13,36.13,4191200,2.67
+1985-02-15,37.25,37.25,36.38,36.50,3997600,2.70
+1985-02-14,37.13,38.00,37.13,37.25,8584800,2.75
+1985-02-13,36.50,36.88,36.00,36.50,7684800,2.70
+1985-02-12,37.38,37.38,36.25,36.50,8807200,2.70
+1985-02-11,38.50,38.75,37.38,37.63,3164800,2.78
+1985-02-08,38.38,38.75,38.00,38.50,7471200,2.85
+1985-02-07,37.75,38.38,37.75,38.38,4567200,2.84
+1985-02-06,37.75,37.88,37.25,37.63,4184800,2.78
+1985-02-05,38.00,38.38,37.25,37.75,6013600,2.79
+1985-02-04,36.88,38.13,36.50,38.00,5057600,2.81
+1985-02-01,37.50,37.50,36.75,36.88,6987200,2.73
+1985-01-31,37.88,37.88,37.25,37.50,3775200,2.77
+1985-01-30,37.00,38.50,36.75,37.88,11600000,2.80
+1985-01-29,36.25,37.25,35.63,37.00,5012800,2.74
+1985-01-28,35.88,36.63,35.88,36.25,5426400,2.68
+1985-01-25,34.88,36.00,34.88,35.75,6195200,2.64
+1985-01-24,34.25,35.38,34.25,34.63,11280000,2.56
+1985-01-23,35.13,35.50,33.00,33.88,23552800,2.51
+1985-01-22,36.38,37.00,34.88,35.13,13477600,2.60
+1985-01-21,35.50,36.63,35.13,36.38,5448800,2.69
+1985-01-18,35.75,35.88,35.38,35.50,3237600,2.62
+1985-01-17,35.88,35.88,35.13,35.75,8487200,2.64
+1985-01-16,37.13,37.75,37.00,37.13,8117600,2.75
+1985-01-15,36.75,37.38,36.75,37.13,11410400,2.75
+1985-01-14,35.88,37.00,35.75,36.75,9157600,2.72
+1985-01-11,36.25,36.25,35.00,35.88,10972800,2.65
+1985-01-10,34.75,36.50,34.75,36.50,6000000,2.70
+1985-01-09,34.25,35.13,34.13,34.63,4481600,2.56
+1985-01-08,33.75,34.38,33.75,34.25,2222400,2.53
+1985-01-07,33.63,34.13,33.63,33.75,2106400,2.50
+1985-01-04,33.88,34.13,33.63,33.63,2231200,2.49
+1985-01-03,33.88,34.75,33.75,33.88,3347200,2.51
+1985-01-02,33.88,34.25,33.63,33.88,2107200,2.51
+1984-12-31,34.00,34.13,33.88,33.88,2512800,2.51
+1984-12-28,34.25,34.25,33.63,34.00,2756000,2.51
+1984-12-27,34.63,34.88,33.88,34.25,1152800,2.53
+1984-12-26,34.75,34.75,34.38,34.63,664000,2.56
+1984-12-24,34.13,34.75,33.88,34.75,1576000,2.57
+1984-12-21,34.25,34.25,33.13,34.13,4986400,2.52
+1984-12-20,35.00,35.00,34.25,34.38,3208800,2.54
+1984-12-19,34.38,35.75,34.38,35.00,5772800,2.59
+1984-12-18,32.88,34.25,32.63,34.25,5422400,2.53
+1984-12-17,32.63,32.88,32.38,32.88,3064000,2.43
+1984-12-14,32.25,33.00,32.25,32.63,2428800,2.41
+1984-12-13,33.38,33.38,32.00,32.25,2276000,2.38
+1984-12-12,33.75,34.00,33.50,33.50,2195200,2.47
+1984-12-11,33.63,34.00,33.63,33.75,2381600,2.49
+1984-12-10,33.50,34.00,33.38,33.63,2420000,2.48
+1984-12-07,33.38,34.00,33.38,33.50,4240000,2.47
+1984-12-06,32.75,33.50,32.25,33.25,3077600,2.45
+1984-12-05,32.88,33.00,32.25,32.75,2044800,2.42
+1984-12-04,32.50,33.13,32.38,32.88,2637600,2.43
+1984-12-03,32.88,33.13,32.50,32.50,4086400,2.40
+1984-11-30,33.00,33.38,32.63,32.88,3471200,2.43
+1984-11-29,33.13,33.13,32.63,33.00,3453600,2.44
+1984-11-28,34.13,34.13,33.00,33.25,3735200,2.45
+1984-11-27,33.63,34.50,33.50,34.25,4808800,2.53
+1984-11-26,33.50,34.00,33.50,33.63,4742400,2.48
+1984-11-23,32.63,33.63,32.63,33.50,4500000,2.47
+1984-11-21,32.25,32.88,32.13,32.63,5513600,2.41
+1984-11-20,32.13,32.75,32.00,32.25,7155200,2.38
+1984-11-19,33.25,33.25,31.87,32.13,8235200,2.37
+1984-11-16,33.75,33.75,33.13,33.25,3581600,2.45
+1984-11-15,34.00,34.00,33.38,33.75,4993600,2.49
+1984-11-14,34.25,34.63,33.75,34.00,4255200,2.51
+1984-11-13,34.00,34.63,34.00,34.25,4841600,2.53
+1984-11-12,34.13,34.13,33.38,34.00,5347200,2.51
+1984-11-09,35.50,36.13,34.00,34.38,10450400,2.54
+1984-11-08,35.63,35.63,34.00,35.50,12197600,2.62
+1984-11-07,38.00,38.13,37.13,37.25,4838400,2.75
+1984-11-06,37.00,38.00,37.00,38.00,5052800,2.81
+1984-11-05,36.63,37.13,36.38,37.00,2122400,2.73
+1984-11-02,36.88,37.63,36.50,36.63,2400000,2.70
+1984-11-01,36.38,37.25,36.38,36.88,4251200,2.72
+1984-10-31,36.63,36.88,36.00,36.25,2593600,2.68
+1984-10-30,35.75,37.00,35.75,36.63,3772800,2.70
+1984-10-29,36.13,36.13,35.38,35.50,2944000,2.62
+1984-10-26,37.00,37.00,35.88,36.13,4306400,2.67
+1984-10-25,39.00,39.00,37.25,37.38,2915200,2.76
+1984-10-24,38.75,39.63,38.25,39.25,4733600,2.90
+1984-10-23,38.25,39.00,38.25,38.75,3361600,2.86
+1984-10-22,38.25,38.63,37.75,38.13,2611200,2.81
+1984-10-19,38.75,39.75,37.75,38.25,6449600,2.82
+1984-10-18,36.63,38.75,36.00,38.75,4452800,2.86
+1984-10-17,36.88,37.00,35.75,36.63,3215200,2.70
+1984-10-16,37.13,38.00,36.75,36.88,2722400,2.72
+1984-10-15,36.13,37.88,36.13,37.13,2675200,2.74
+1984-10-12,36.50,36.75,36.00,36.00,5004000,2.66
+1984-10-11,36.25,37.25,36.25,36.50,4421600,2.69
+1984-10-10,35.00,36.13,35.00,36.13,3480000,2.67
+1984-10-09,34.88,35.63,34.75,35.00,7371200,2.58
+1984-10-08,35.25,35.25,34.38,34.88,2416000,2.57
+1984-10-05,35.88,36.13,35.50,35.50,2664000,2.62
+1984-10-04,35.75,36.13,35.63,35.88,2033600,2.65
+1984-10-03,36.38,36.50,35.00,35.75,3907200,2.64
+1984-10-02,37.00,37.75,36.13,36.38,2018400,2.69
+1984-10-01,37.38,37.38,36.88,37.00,1351200,2.73
+1984-09-28,38.00,38.25,37.25,37.38,2041600,2.76
+1984-09-27,38.13,38.63,37.75,38.00,3644000,2.81
+1984-09-26,37.25,38.38,37.00,38.13,3951200,2.81
+1984-09-25,37.00,37.50,36.50,37.25,3044800,2.75
+1984-09-24,36.75,37.88,36.50,37.00,2993600,2.73
+1984-09-21,37.88,38.25,36.63,36.75,3701600,2.71
+1984-09-20,38.13,38.63,37.75,37.88,3264000,2.80
+1984-09-19,37.88,40.63,37.63,38.13,3841600,2.81
+1984-09-18,39.00,39.00,37.88,37.88,4727200,2.80
+1984-09-17,39.13,39.38,38.75,39.13,3900000,2.89
+1984-09-14,39.00,40.00,39.00,39.13,8075200,2.89
+1984-09-13,37.63,38.63,37.00,38.63,4252800,2.85
+1984-09-12,38.63,38.63,37.50,37.63,4656000,2.77
+1984-09-11,37.75,39.38,37.75,38.63,4544800,2.85
+1984-09-10,37.63,38.25,37.13,37.75,2481600,2.78
+1984-09-07,38.38,38.38,37.00,37.63,2671200,2.77
+1984-09-06,38.63,39.25,38.00,38.38,2577600,2.83
+1984-09-05,39.00,39.00,38.25,38.63,2404800,2.85
+1984-09-04,39.25,39.25,38.75,39.25,1492800,2.89
+1984-08-31,39.50,39.75,37.75,39.25,5698400,2.89
+1984-08-30,40.63,40.63,39.50,39.50,2467200,2.91
+1984-08-29,40.13,40.75,40.13,40.63,2795200,2.99
+1984-08-28,39.88,40.38,39.88,40.13,2352800,2.96
+1984-08-27,40.38,40.38,39.63,39.88,4181600,2.94
+1984-08-24,41.13,41.50,40.38,40.50,2677600,2.99
+1984-08-23,40.00,41.50,39.75,41.13,6291200,3.03
+1984-08-22,40.63,40.88,39.75,40.00,7333600,2.95
+1984-08-21,40.00,41.00,39.75,40.63,9927200,2.99
+1984-08-20,40.00,40.00,39.50,40.00,4760000,2.95
+1984-08-17,39.75,40.25,39.75,40.00,6104000,2.95
+1984-08-16,40.38,40.38,39.00,39.63,13475200,2.92
+1984-08-15,41.38,43.00,40.88,41.50,4752800,3.06
+1984-08-14,42.75,43.88,40.63,41.38,4326400,3.05
+1984-08-13,42.75,43.00,41.25,42.75,4100000,3.15
+1984-08-10,42.88,44.25,42.63,42.75,7975200,3.15
+1984-08-09,41.25,43.38,41.13,42.88,8917600,3.16
+1984-08-08,41.75,42.75,41.25,41.25,6841600,3.04
+1984-08-07,40.75,42.38,39.88,41.75,6966400,3.08
+1984-08-06,40.75,42.00,40.00,40.75,8487200,3.00
+1984-08-03,40.50,41.88,40.50,40.75,12320000,3.00
+1984-08-02,38.38,40.13,38.38,39.50,11317600,2.91
+1984-08-01,37.00,38.13,37.00,37.88,7742400,2.79
+1984-07-31,35.88,36.50,35.50,36.50,2596000,2.69
+1984-07-30,36.38,36.50,35.75,35.88,2522400,2.64
+1984-07-27,36.00,36.75,36.00,36.38,2436000,2.68
+1984-07-26,34.88,36.00,34.88,35.88,4061600,2.64
+1984-07-25,34.88,35.38,34.00,34.88,5315200,2.57
+1984-07-24,34.88,35.25,34.63,34.88,3444000,2.57
+1984-07-23,34.25,34.88,33.50,34.88,3376000,2.57
+1984-07-20,34.75,34.75,33.75,34.25,2118400,2.52
+1984-07-19,35.00,35.13,34.25,34.75,1844800,2.56
+1984-07-18,35.50,35.63,34.88,35.00,1829600,2.58
+1984-07-17,34.25,35.50,34.00,35.50,2142400,2.62
+1984-07-16,34.25,34.63,33.50,34.25,4564000,2.52
+1984-07-13,35.00,35.25,34.25,34.25,2982400,2.52
+1984-07-12,36.13,36.13,34.13,35.00,4718400,2.58
+1984-07-11,36.13,36.50,36.00,36.13,4666400,2.66
+1984-07-10,36.50,36.88,35.63,36.13,3207200,2.66
+1984-07-09,36.00,36.75,35.25,36.50,3237600,2.69
+1984-07-06,37.00,37.00,36.00,36.00,4378400,2.65
+1984-07-05,37.00,37.63,37.00,37.38,2741600,2.76
+1984-07-03,36.75,37.25,36.63,37.00,2080000,2.73
+1984-07-02,36.50,36.88,36.25,36.75,1296000,2.71
+1984-06-29,36.50,37.13,36.25,36.50,3797600,2.69
+1984-06-28,36.75,36.88,36.00,36.50,2622400,2.69
+1984-06-27,36.88,37.38,36.50,36.75,3090400,2.71
+1984-06-26,36.63,37.50,36.50,36.88,3784000,2.72
+1984-06-25,36.25,36.88,36.25,36.63,2730400,2.70
+1984-06-22,36.38,36.75,36.25,36.25,2100000,2.67
+1984-06-21,37.00,37.13,36.25,36.38,6173600,2.68
+1984-06-20,35.50,37.00,35.00,37.00,5164800,2.73
+1984-06-19,35.50,36.25,35.38,35.50,3496000,2.62
+1984-06-18,33.75,35.63,33.75,35.50,3918400,2.62
+1984-06-15,34.13,34.50,33.63,33.63,3106400,2.48
+1984-06-14,34.75,34.88,33.88,34.13,2681600,2.52
+1984-06-13,34.63,35.13,34.50,34.75,2041600,2.56
+1984-06-12,34.88,34.88,34.00,34.63,4588800,2.55
+1984-06-11,36.00,36.00,35.25,35.38,1546400,2.60
+1984-06-08,35.88,36.38,35.88,36.00,3416000,2.65
+1984-06-07,35.13,35.75,35.13,35.63,3544800,2.62
+1984-06-06,35.38,35.63,34.88,35.13,2515200,2.59
+1984-06-05,35.63,36.38,35.25,35.38,3204000,2.60
+1984-06-04,35.63,36.13,35.38,35.63,3395200,2.62
+1984-06-01,35.00,36.13,35.00,35.63,3156000,2.62
+1984-05-31,34.25,35.13,34.25,35.00,2830400,2.58
+1984-05-30,33.13,35.25,32.63,34.13,4321600,2.51
+1984-05-29,33.13,33.38,32.63,33.13,3137600,2.44
+1984-05-25,33.13,34.25,33.13,33.13,3131200,2.44
+1984-05-24,33.63,33.88,33.00,33.00,4067200,2.43
+1984-05-23,34.50,34.75,33.50,33.63,4435200,2.48
+1984-05-22,35.00,35.63,33.88,34.50,3496000,2.54
+1984-05-21,34.88,35.50,34.63,35.00,3588800,2.58
+1984-05-18,35.38,35.50,34.50,34.88,3160000,2.57
+1984-05-17,35.75,36.00,35.00,35.38,3972800,2.60
+1984-05-16,35.25,36.25,35.25,35.75,6333600,2.63
+1984-05-15,34.88,35.63,34.75,35.00,3053600,2.58
+1984-05-14,34.38,35.00,34.00,34.88,1924000,2.57
+1984-05-11,34.63,34.63,33.88,34.38,2193600,2.53
+1984-05-10,34.88,34.88,34.00,34.63,2973600,2.55
+1984-05-09,34.88,35.25,34.50,34.88,4492800,2.57
+1984-05-08,34.50,35.13,34.25,34.88,3012800,2.57
+1984-05-07,33.63,34.50,33.25,34.50,5015200,2.54
+1984-05-04,35.13,35.13,33.50,33.63,8200000,2.48
+1984-05-03,35.75,35.88,34.50,35.13,4204800,2.59
+1984-05-02,37.00,37.13,35.63,35.75,3313600,2.63
+1984-05-01,37.00,37.75,36.50,37.00,3293600,2.72
+1984-04-30,36.25,37.00,36.00,37.00,2349600,2.72
+1984-04-27,36.13,36.63,35.88,36.25,2904800,2.67
+1984-04-26,35.13,36.50,35.13,36.13,3784000,2.66
+1984-04-25,35.13,38.25,35.00,35.00,2371200,2.58
+1984-04-24,34.75,35.75,34.38,35.13,2796000,2.59
+1984-04-23,35.00,35.38,34.50,34.75,1687200,2.56
+1984-04-19,34.38,35.00,33.75,35.00,2364800,2.58
+1984-04-18,34.63,35.00,34.13,34.38,2344800,2.53
+1984-04-17,34.88,35.25,34.63,34.63,3841600,2.55
+1984-04-16,35.38,35.38,34.38,34.88,4144000,2.57
+1984-04-13,34.88,35.75,34.50,35.38,7169600,2.60
+1984-04-12,33.25,35.00,32.75,34.88,5281600,2.57
+1984-04-11,33.25,33.50,32.75,33.25,2916000,2.45
+1984-04-10,33.25,34.25,33.25,33.25,2757600,2.45
+1984-04-09,33.50,33.75,32.50,33.25,2806400,2.45
+1984-04-06,31.62,33.75,31.50,33.50,6898400,2.47
+1984-04-05,33.63,34.25,31.12,31.62,11824000,2.33
+1984-04-04,35.13,35.13,33.50,33.63,9338400,2.48
+1984-04-03,35.88,36.13,35.25,35.38,2833600,2.60
+1984-04-02,36.88,37.50,35.88,35.88,3301600,2.64
+1984-03-30,36.13,36.88,35.75,36.88,1847200,2.72
+1984-03-29,36.88,37.25,36.00,36.13,1831200,2.66
+1984-03-28,35.38,36.88,35.38,36.88,2911200,2.72
+1984-03-27,34.50,35.00,34.00,34.75,3320000,2.56
+1984-03-26,35.25,35.38,34.50,34.50,2458400,2.54
+1984-03-23,35.75,35.88,34.88,35.25,3004000,2.60
+1984-03-22,36.63,36.63,35.63,35.75,2722400,2.63
+1984-03-21,37.38,37.63,36.63,36.88,2517600,2.72
+1984-03-20,37.00,37.63,37.00,37.38,3046400,2.75
+1984-03-19,37.38,37.38,36.88,37.00,2561600,2.72
+1984-03-16,37.75,39.00,37.75,38.25,6164800,2.82
+1984-03-15,37.00,37.50,36.63,37.13,3602400,2.73
+1984-03-14,37.25,37.63,36.75,37.00,5428800,2.72
+1984-03-13,36.38,37.75,36.38,37.25,6861600,2.74
+1984-03-12,34.13,36.25,34.13,36.00,3071200,2.65
+1984-03-09,34.50,34.63,34.00,34.13,3155200,2.51
+1984-03-08,34.50,35.13,34.38,34.50,2991200,2.54
+1984-03-07,35.13,35.13,33.75,34.50,4168800,2.54
+1984-03-06,36.25,36.38,35.13,35.13,2060000,2.58
+1984-03-05,36.50,36.50,35.50,36.25,2242400,2.67
+1984-03-02,36.88,37.63,36.38,36.63,3798400,2.69
+1984-03-01,35.50,37.00,35.50,36.88,2655200,2.71
+1984-02-29,35.88,36.38,35.13,35.38,5801600,2.60
+1984-02-28,36.88,36.88,35.75,35.88,4056000,2.64
+1984-02-27,37.88,37.88,36.63,37.13,3482400,2.73
+1984-02-24,35.75,38.00,35.00,38.00,4230400,2.79
+1984-02-23,35.63,36.00,35.00,35.75,6516000,2.63
+1984-02-22,35.50,36.00,34.88,35.63,2897600,2.62
+1984-02-21,35.63,35.88,35.00,35.50,3430400,2.61
+1984-02-17,36.50,36.50,35.00,35.63,8913600,2.62
+1984-02-16,37.13,37.13,36.25,36.50,13944000,2.68
+1984-02-15,38.50,39.63,38.25,38.25,3720000,2.81
+1984-02-14,37.75,38.75,37.75,38.50,3255200,2.83
+1984-02-13,38.75,39.25,37.38,37.75,3948800,2.78
+1984-02-10,38.25,38.88,37.88,38.75,4662400,2.85
+1984-02-09,38.50,39.00,37.13,38.25,6144800,2.81
+1984-02-08,39.38,39.38,38.13,38.50,3004800,2.83
+1984-02-07,38.00,39.75,37.88,39.38,6889600,2.90
+1984-02-06,38.63,38.63,37.63,38.00,5156000,2.79
+1984-02-03,40.13,40.25,38.13,38.75,6560000,2.85
+1984-02-02,40.00,40.38,39.38,40.13,6337600,2.95
+1984-02-01,40.25,41.38,39.63,40.00,3800000,2.94
+1984-01-31,40.50,41.50,40.00,40.25,3313600,2.96
+1984-01-30,41.13,41.50,39.50,40.50,4106400,2.98
+1984-01-27,41.00,41.75,40.50,41.13,2662400,3.02
+1984-01-26,42.13,42.75,40.50,41.00,4355200,3.01
+1984-01-25,42.25,43.00,41.88,42.13,2136000,3.10
+1984-01-24,43.25,43.38,42.25,42.25,3456000,3.11
+1984-01-23,44.25,44.25,43.00,43.25,3673600,3.18
+1984-01-20,45.00,45.00,43.25,44.38,3217600,3.26
+1984-01-19,44.75,45.50,44.75,45.00,5132800,3.31
+1984-01-18,44.00,45.25,43.38,44.63,7178400,3.28
+1984-01-17,44.00,44.38,43.88,44.00,5288800,3.24
+1984-01-16,43.13,44.25,43.13,44.00,9369600,3.24
+1984-01-13,41.50,42.38,41.50,42.00,6048800,3.09
+1984-01-12,41.63,42.13,41.38,41.38,5867200,3.04
+1984-01-11,42.00,42.00,41.38,41.63,4741600,3.06
+1984-01-10,41.50,42.38,41.25,42.00,5136000,3.09
+1984-01-09,42.75,42.88,41.25,41.50,5282400,3.05
+1984-01-06,43.13,43.38,42.63,42.75,4306400,3.14
+1984-01-05,43.50,43.88,42.38,43.13,4144000,3.17
+1984-01-04,42.38,43.50,42.25,43.50,3670400,3.20
+1984-01-03,42.38,42.50,42.13,42.38,2016000,3.12
+1983-12-30,42.25,42.38,41.38,42.38,1170400,3.12
+1983-12-29,42.25,42.25,41.75,42.25,2873600,3.11
+1983-12-28,42.63,42.75,42.13,42.38,1393600,3.12
+1983-12-27,42.25,42.63,42.25,42.63,1736000,3.13
+1983-12-23,42.25,42.63,42.00,42.00,1624800,3.09
+1983-12-22,42.50,43.25,41.75,42.25,3767200,3.11
+1983-12-21,41.75,42.63,41.50,42.50,4172800,3.12
+1983-12-20,41.38,42.13,41.38,41.75,2295200,3.07
+1983-12-19,40.50,41.38,40.38,41.13,2246400,3.02
+1983-12-16,39.88,40.63,39.88,40.50,2832800,2.98
+1983-12-15,40.00,40.13,39.50,39.75,2804800,2.92
+1983-12-14,41.00,41.13,39.75,40.00,2644000,2.94
+1983-12-13,41.13,41.63,40.88,41.00,2091200,3.01
+1983-12-12,41.25,41.50,40.50,41.13,1041600,3.02
+1983-12-09,40.88,41.38,40.38,41.25,1780000,3.03
+1983-12-08,41.50,42.00,40.88,40.88,2264800,3.00
+1983-12-07,40.50,41.75,40.50,41.50,3441600,3.05
+1983-12-06,40.50,40.63,40.13,40.25,1798400,2.96
+1983-12-05,39.25,40.75,39.13,40.50,2844000,2.97
+1983-12-02,39.38,39.63,38.88,39.25,2402400,2.88
+1983-12-01,39.63,39.63,39.00,39.38,3933600,2.89
+1983-11-30,40.00,40.38,39.63,39.75,4366400,2.92
+1983-11-29,40.00,40.13,39.63,40.00,3422400,2.94
+1983-11-28,40.38,40.38,39.75,40.00,2272800,2.94
+1983-11-25,40.50,40.75,40.00,40.50,4100000,2.97
+1983-11-23,40.75,41.25,40.25,40.50,4104800,2.97
+1983-11-22,40.38,41.13,40.38,40.75,6681600,2.99
+1983-11-21,40.00,40.25,39.50,39.75,5537600,2.92
+1983-11-18,39.88,40.38,39.75,40.00,6275200,2.94
+1983-11-17,39.63,40.50,39.38,39.88,6904800,2.93
+1983-11-16,39.25,40.88,39.25,39.63,15858400,2.91
+1983-11-15,37.00,37.50,36.38,36.63,3137600,2.69
+1983-11-14,36.25,37.38,36.25,37.00,4827200,2.72
+1983-11-11,34.75,36.25,34.25,36.13,6727200,2.65
+1983-11-10,36.75,37.25,34.50,34.75,8415200,2.55
+1983-11-09,37.00,37.63,36.75,36.75,4184800,2.70
+1983-11-08,37.00,37.25,36.75,37.00,2900000,2.72
+1983-11-07,37.00,37.75,36.75,37.00,4176000,2.72
+1983-11-04,36.88,37.13,36.25,37.00,3397600,2.72
+1983-11-03,37.00,37.38,36.38,36.88,3881600,2.71
+1983-11-02,36.50,37.75,36.50,37.00,6561600,2.72
+1983-11-01,35.38,37.00,34.88,36.50,10066400,2.68
+1983-10-31,36.50,37.00,35.25,35.38,11366400,2.60
+1983-10-28,36.50,37.00,36.25,36.50,3473600,2.68
+1983-10-27,35.75,36.75,35.38,36.50,4590400,2.68
+1983-10-26,35.88,36.88,35.63,35.75,6340000,2.63
+1983-10-25,37.75,38.13,35.63,35.88,12111200,2.64
+1983-10-24,37.00,37.88,35.13,37.75,8658400,2.77
+1983-10-21,37.38,37.75,35.38,37.00,9786400,2.72
+1983-10-20,39.00,39.50,37.13,37.38,13341600,2.75
+1983-10-19,40.13,40.13,36.63,39.00,25968800,2.86
+1983-10-18,44.00,44.88,40.38,41.00,8372800,3.01
+1983-10-17,43.25,44.75,43.25,44.00,2189600,3.23
+1983-10-14,42.50,43.38,42.50,43.13,2449600,3.17
+1983-10-13,42.00,43.00,42.00,42.50,2588800,3.12
+1983-10-12,42.75,42.75,41.50,41.75,3467200,3.07
+1983-10-11,44.38,44.38,42.88,43.25,1901600,3.18
+1983-10-10,44.25,44.50,43.38,44.50,2264800,3.27
+1983-10-07,43.38,44.63,43.38,44.25,4571200,3.25
+1983-10-06,42.00,43.50,42.00,43.13,4358400,3.17
+1983-10-05,41.13,42.75,40.13,42.00,4002400,3.08
+1983-10-04,42.13,43.00,40.75,41.13,3150400,3.02
+1983-10-03,41.38,42.38,40.88,42.13,3277600,3.09
+1983-09-30,41.88,41.88,41.00,41.38,2504800,3.04
+1983-09-29,43.25,43.75,41.88,41.88,1333600,3.08
+1983-09-28,43.25,43.75,43.25,43.25,1541600,3.18
+1983-09-27,43.75,43.88,43.00,43.25,2084800,3.18
+1983-09-26,44.00,44.25,43.50,43.75,2266400,3.21
+1983-09-23,44.63,44.75,43.25,44.00,3240000,3.23
+1983-09-22,45.25,45.75,44.50,44.63,3388800,3.28
+1983-09-21,45.75,46.00,45.13,45.25,3155200,3.32
+1983-09-20,45.50,46.25,45.50,45.75,3207200,3.36
+1983-09-19,43.75,45.00,43.38,44.75,3247200,3.29
+1983-09-16,42.00,44.13,42.00,43.75,2718400,3.21
+1983-09-15,43.00,43.25,41.50,42.00,1735200,3.08
+1983-09-14,42.38,43.38,42.38,43.00,2524800,3.15
+1983-09-13,42.38,42.38,41.50,42.38,1752800,3.11
+1983-09-12,43.00,43.88,41.63,42.38,3237600,3.11
+1983-09-09,43.50,43.75,42.25,43.00,2144800,3.15
+1983-09-08,43.25,44.25,43.13,43.50,3944800,3.19
+1983-09-07,44.50,44.50,41.50,43.25,3970400,3.17
+1983-09-06,44.13,44.88,44.00,44.50,2835200,3.26
+1983-09-02,44.25,44.25,43.75,44.13,1462400,3.24
+1983-09-01,43.50,44.88,43.25,44.50,3531200,3.26
+1983-08-31,42.13,43.63,41.88,43.50,1991200,3.19
+1983-08-30,42.00,42.50,41.63,42.13,1496000,3.09
+1983-08-29,40.63,42.13,40.00,42.00,1713600,3.08
+1983-08-26,41.38,41.38,39.38,40.63,2133600,2.98
+1983-08-25,78.37,79.50,77.62,79.00,4595200,2.90
+1983-08-24,80.50,81.00,78.12,78.37,7777600,2.87
+1983-08-23,81.62,81.75,80.37,80.50,2745600,2.95
+1983-08-22,81.62,82.87,81.37,81.62,2752000,2.99
+1983-08-19,82.37,83.00,81.00,81.62,4640000,2.99
+1983-08-18,83.50,83.62,82.00,82.37,3235200,3.02
+1983-08-17,82.87,84.00,82.37,83.50,3835200,3.06
+1983-08-16,84.00,84.00,82.00,82.87,5470400,3.04
+1983-08-15,83.75,85.00,83.75,84.50,2728000,3.10
+1983-08-12,83.12,84.62,82.87,83.25,2363200,3.05
+1983-08-11,84.25,84.75,82.87,83.12,1827200,3.05
+1983-08-10,84.75,84.75,82.75,84.25,3072000,3.09
+1983-08-09,82.00,85.00,82.00,84.87,5048000,3.11
+1983-08-08,84.00,84.75,81.75,82.00,4702400,3.01
+1983-08-05,84.50,84.62,83.37,84.00,2800000,3.08
+1983-08-04,85.00,85.12,82.75,84.50,5372800,3.10
+1983-08-03,85.50,85.62,84.12,85.00,4400000,3.12
+1983-08-02,87.00,88.75,84.75,85.50,2425600,3.14
+1983-08-01,85.25,87.37,85.25,87.00,3889600,3.19
+1983-07-29,84.62,85.37,83.00,85.25,5694400,3.13
+1983-07-28,86.37,87.00,84.50,84.62,4182400,3.10
+1983-07-27,89.25,89.25,85.75,86.37,4139200,3.17
+1983-07-26,91.75,91.75,89.00,89.25,3539200,3.27
+1983-07-25,90.75,92.37,89.50,91.75,5225600,3.37
+1983-07-22,87.87,91.37,87.87,90.75,11675200,3.33
+1983-07-21,93.37,94.75,86.50,87.25,11244800,3.20
+1983-07-20,90.12,93.50,90.12,93.37,5048000,3.43
+1983-07-19,87.75,89.25,87.75,88.62,1982400,3.25
+1983-07-18,85.87,88.00,85.75,87.62,1990400,3.21
+1983-07-15,86.75,86.87,85.62,85.87,2377600,3.15
+1983-07-14,86.12,87.50,86.12,86.75,5620800,3.18
+1983-07-13,87.12,87.50,85.50,85.50,9156800,3.14
+1983-07-12,89.37,89.75,86.87,87.12,2400000,3.20
+1983-07-11,89.62,89.75,88.87,89.37,2849600,3.28
+1983-07-08,89.50,90.25,89.50,89.62,4372800,3.29
+1983-07-07,90.75,90.75,89.25,89.50,4392000,3.28
+1983-07-06,89.87,91.00,89.12,90.75,1964800,3.33
+1983-07-05,90.25,90.25,89.25,89.87,1385600,3.30
+1983-07-01,91.00,91.37,90.50,91.12,1488000,3.34
+1983-06-30,91.62,92.25,90.75,91.00,2374400,3.34
+1983-06-29,91.50,92.62,89.50,91.62,3577600,3.36
+1983-06-28,92.50,92.75,90.50,91.50,3059200,3.36
+1983-06-27,94.50,94.50,92.00,92.50,3217600,3.39
+1983-06-24,95.25,95.50,93.62,94.50,2316800,3.47
+1983-06-23,92.25,95.25,92.25,95.25,2836800,3.49
+1983-06-22,94.00,94.00,92.25,92.25,2400000,3.38
+1983-06-21,93.00,94.25,92.62,94.00,5004800,3.45
+1983-06-20,94.25,94.75,92.75,93.00,2022400,3.41
+1983-06-17,95.12,95.12,94.00,94.25,2060800,3.46
+1983-06-16,94.25,96.50,94.12,96.00,6894400,3.52
+1983-06-15,91.75,94.37,90.00,94.25,3952000,3.45
+1983-06-14,90.00,92.62,88.50,91.75,5769600,3.36
+1983-06-13,90.50,91.37,87.75,90.00,4208000,3.30
+1983-06-10,88.75,90.75,88.75,90.50,3377600,3.32
+1983-06-09,87.62,89.00,86.75,88.62,3257600,3.25
+1983-06-08,88.75,88.75,87.62,87.62,3419200,3.21
+1983-06-07,89.62,90.25,88.62,89.00,5420800,3.26
+1983-06-06,87.12,90.00,86.75,89.62,4377600,3.29
+1983-06-03,85.87,87.75,85.75,87.12,4836800,3.19
+1983-06-02,84.00,85.87,83.50,85.87,4222400,3.15
+1983-06-01,82.87,84.12,82.87,84.00,3902400,3.08
+1983-05-31,84.87,84.87,82.50,82.87,3243200,3.04
+1983-05-27,85.75,85.87,84.87,85.12,1337600,3.12
+1983-05-26,86.37,87.12,85.75,85.75,6009600,3.14
+1983-05-25,86.75,86.87,85.62,86.37,5352000,3.17
+1983-05-24,87.00,88.00,86.50,86.75,9715200,3.18
+1983-05-23,84.12,87.00,82.50,87.00,6912000,3.19
+1983-05-20,84.12,84.50,83.37,84.12,5043200,3.08
+1983-05-19,83.62,85.37,83.62,84.12,8443200,3.08
+1983-05-18,81.87,84.25,81.87,83.12,14912000,3.05
+1983-05-17,78.50,79.25,78.00,79.25,2444800,2.90
+1983-05-16,78.50,78.75,76.75,78.50,2876800,2.88
+1983-05-13,79.25,80.37,78.12,78.50,4843200,2.88
+1983-05-12,79.25,80.00,77.12,79.25,6409600,2.90
+1983-05-11,82.00,82.12,79.00,79.25,7542400,2.90
+1983-05-10,82.00,83.25,81.50,82.00,4345600,3.01
+1983-05-09,80.50,83.50,79.62,82.00,6203200,3.01
+1983-05-06,79.00,83.00,79.00,80.50,6729600,2.95
+1983-05-05,76.37,78.50,76.37,78.25,5963200,2.87
+1983-05-04,75.25,76.87,75.25,76.00,5297600,2.79
+1983-05-03,73.50,75.00,72.87,75.00,4596800,2.75
+1983-05-02,75.25,75.25,73.50,73.50,3564800,2.69
+1983-04-29,75.62,75.62,74.00,75.25,5572800,2.76
+1983-04-28,75.25,75.75,74.00,75.62,4830400,2.77
+1983-04-27,77.50,78.25,73.75,75.25,8123200,2.76
+1983-04-26,74.00,77.87,73.62,77.50,4652800,2.84
+1983-04-25,73.62,75.25,73.62,74.00,5827200,2.71
+1983-04-22,76.75,76.75,72.75,73.37,9174400,2.69
+1983-04-21,79.50,80.00,76.75,77.00,3132800,2.82
+1983-04-20,78.25,79.87,78.00,79.50,4817600,2.91
+1983-04-19,79.12,79.12,77.50,78.25,4560000,2.87
+1983-04-18,79.50,79.62,78.62,79.12,3929600,2.90
+1983-04-15,79.25,79.75,78.75,79.50,4203200,2.91
+1983-04-14,80.12,80.12,78.62,79.25,3156800,2.90
+1983-04-13,79.12,80.25,78.87,80.12,3179200,2.94
+1983-04-12,78.25,79.25,78.12,79.12,3425600,2.90
+1983-04-11,77.25,78.50,77.25,78.25,3204800,2.87
+1983-04-08,76.87,77.37,75.25,77.00,4163200,2.82
+1983-04-07,77.00,77.75,75.12,76.87,5596800,2.82
+1983-04-06,76.75,77.25,75.75,77.00,7283200,2.82
+1983-04-05,79.62,80.25,76.12,76.75,5852800,2.81
+1983-04-04,79.75,80.00,78.87,79.62,2265600,2.92
+1983-03-31,82.25,82.75,79.50,79.75,3142400,2.92
+1983-03-30,81.00,82.37,80.75,82.25,2782400,3.01
+1983-03-29,81.25,82.37,80.62,81.00,2200000,2.97
+1983-03-28,81.37,81.75,80.62,81.25,1294400,2.98
+1983-03-25,82.50,83.12,81.25,81.37,2796800,2.98
+1983-03-24,83.12,83.62,81.87,82.50,2532800,3.02
+1983-03-23,82.12,83.87,82.12,83.12,3430400,3.05
+1983-03-22,82.75,83.37,82.00,82.00,2737600,3.01
+1983-03-21,81.75,83.25,81.50,82.75,3876800,3.03
+1983-03-18,81.25,82.12,81.25,81.75,2420800,3.00
+1983-03-17,80.62,81.50,80.00,81.25,2960000,2.98
+1983-03-16,80.87,82.50,80.50,80.62,4836800,2.95
+1983-03-15,80.00,80.87,79.75,80.87,2352000,2.96
+1983-03-14,80.00,80.25,79.00,80.00,2883200,2.93
+1983-03-11,79.50,80.87,79.25,80.00,3209600,2.93
+1983-03-10,81.00,82.00,79.50,79.50,4545600,2.91
+1983-03-09,80.12,81.62,80.12,81.00,4387200,2.97
+1983-03-08,83.12,83.12,79.75,80.00,6516800,2.93
+1983-03-07,84.75,84.75,83.12,83.25,4345600,3.05
+1983-03-04,86.37,86.37,84.75,85.12,3928000,3.12
+1983-03-03,86.25,87.50,86.25,86.37,3608000,3.16
+1983-03-02,86.00,86.25,85.12,85.87,4059200,3.14
+1983-03-01,84.37,86.50,84.37,86.00,5099200,3.15
+1983-02-28,83.75,85.00,82.25,84.25,4897600,3.09
+1983-02-25,85.12,85.25,83.00,83.75,3094400,3.07
+1983-02-24,84.25,85.75,84.25,85.12,4937600,3.12
+1983-02-23,83.25,84.25,82.75,84.25,3209600,3.09
+1983-02-22,84.87,84.87,83.12,83.25,4190400,3.05
+1983-02-18,83.25,85.25,82.75,84.87,3835200,3.11
+1983-02-17,83.37,83.37,80.25,83.25,5587200,3.05
+1983-02-16,84.62,84.62,82.25,83.37,11164800,3.05
+1983-02-15,87.00,87.37,85.50,85.75,6062400,3.14
+1983-02-14,84.50,87.50,84.50,87.00,5710400,3.19
+1983-02-11,83.62,85.12,83.00,84.25,3379200,3.09
+1983-02-10,81.62,84.25,81.62,83.62,4665600,3.06
+1983-02-09,83.62,83.62,79.62,81.00,6152000,2.97
+1983-02-08,81.37,85.00,81.37,83.87,5974400,3.07
+1983-02-07,82.87,83.37,81.37,81.37,4782400,2.98
+1983-02-04,78.87,82.87,78.87,82.87,4270400,3.03
+1983-02-03,78.62,79.62,78.12,78.87,3040000,2.89
+1983-02-02,78.25,80.00,77.25,78.62,3248000,2.88
+1983-02-01,79.37,81.62,78.12,78.25,4494400,2.87
+1983-01-31,78.75,79.87,78.25,79.37,3192000,2.91
+1983-01-28,79.75,80.75,78.62,78.75,4217600,2.88
+1983-01-27,77.75,80.37,77.75,79.75,6265600,2.92
+1983-01-26,76.87,78.37,76.25,77.37,6417600,2.83
+1983-01-25,75.50,76.87,75.50,76.87,7683200,2.82
+1983-01-24,74.00,74.00,72.25,73.50,4208000,2.69
+1983-01-21,76.50,76.50,73.75,75.00,4017600,2.75
+1983-01-20,77.25,77.75,76.00,76.50,4177600,2.80
+1983-01-19,80.00,80.00,77.00,77.25,2969600,2.83
+1983-01-18,80.25,80.50,78.75,80.12,3414400,2.93
+1983-01-17,79.87,82.37,79.87,80.25,5817600,2.94
+1983-01-14,78.25,80.50,78.25,79.87,5574400,2.92
+1983-01-13,77.00,77.87,76.62,77.75,2609600,2.85
+1983-01-12,75.62,78.50,75.62,77.00,4792000,2.82
+1983-01-11,76.62,77.00,75.00,75.50,3368000,2.76
+1983-01-10,76.37,77.50,75.37,76.62,2075200,2.81
+1983-01-07,75.50,77.75,75.50,76.37,6262400,2.80
+1983-01-06,73.00,76.62,72.75,75.50,4377600,2.76
+1983-01-05,72.25,73.75,71.87,73.00,3832000,2.67
+1983-01-04,71.75,72.25,70.50,72.25,4328000,2.65
+1983-01-03,73.00,74.25,71.50,71.75,2200000,2.63
+1982-12-31,72.37,73.25,72.37,73.00,1283200,2.67
+1982-12-30,73.62,74.25,72.00,72.00,4062400,2.64
+1982-12-29,75.37,75.75,73.00,73.62,5132800,2.70
+1982-12-28,75.62,76.00,75.37,75.37,2772800,2.76
+1982-12-27,75.75,76.37,75.25,75.62,2614400,2.77
+1982-12-23,75.50,76.37,75.50,75.75,2156800,2.77
+1982-12-22,75.37,76.00,74.37,75.50,2745600,2.76
+1982-12-21,74.00,75.37,73.25,75.37,4800000,2.76
+1982-12-20,74.62,75.50,73.00,74.00,2315200,2.71
+1982-12-17,72.62,75.00,72.62,74.62,3049600,2.73
+1982-12-16,70.50,72.25,70.25,72.00,2795200,2.64
+1982-12-15,71.75,71.75,69.50,70.50,4848000,2.58
+1982-12-14,74.50,76.87,71.75,72.00,4764800,2.63
+1982-12-13,74.00,75.00,74.00,74.50,2608000,2.73
+1982-12-10,76.00,76.00,74.00,74.00,3377600,2.71
+1982-12-09,78.00,78.00,76.00,76.12,5680000,2.78
+1982-12-08,81.87,82.12,78.75,79.00,5289600,2.89
+1982-12-07,80.12,82.50,80.12,81.87,7900800,3.00
+1982-12-06,74.62,80.87,74.25,79.50,4323200,2.91
+1982-12-03,74.25,75.50,74.25,74.62,3604800,2.73
+1982-12-02,73.62,74.50,73.62,74.25,5022400,2.72
+1982-12-01,72.50,75.25,72.00,73.62,6449600,2.69
+1982-11-30,67.50,72.50,67.50,72.50,7252800,2.65
+1982-11-29,68.75,69.37,67.12,67.50,3444800,2.47
+1982-11-26,68.25,69.00,68.25,68.75,2312000,2.52
+1982-11-24,67.50,68.37,67.50,67.62,3448000,2.47
+1982-11-23,67.62,68.25,67.12,67.50,2910400,2.47
+1982-11-22,69.37,69.37,67.37,67.62,3539200,2.47
+1982-11-19,69.62,70.25,69.12,69.37,5316800,2.54
+1982-11-18,69.12,70.00,68.87,69.62,5632000,2.55
+1982-11-17,68.12,69.12,68.12,69.12,4832000,2.53
+1982-11-16,68.25,68.25,66.62,67.25,5787200,2.46
+1982-11-15,69.50,69.50,67.62,69.25,4235200,2.53
+1982-11-12,70.00,71.50,69.50,70.12,3292800,2.57
+1982-11-11,68.12,70.25,67.37,70.00,3889600,2.56
+1982-11-10,70.75,71.00,68.00,68.12,3729600,2.49
+1982-11-09,69.50,71.12,69.25,70.75,5012800,2.59
+1982-11-08,69.25,69.75,68.00,69.50,2683200,2.54
+1982-11-05,68.25,69.62,67.87,69.25,2710400,2.53
+1982-11-04,69.12,70.62,67.37,68.25,6716800,2.50
+1982-11-03,64.87,69.87,64.62,69.12,4835200,2.53
+1982-11-02,64.00,66.25,64.00,64.87,6403200,2.37
+1982-11-01,62.00,64.00,61.00,64.00,2683200,2.34
+1982-10-29,62.00,62.75,61.50,62.00,2107200,2.27
+1982-10-28,63.50,64.00,61.75,62.00,2680000,2.27
+1982-10-27,63.00,64.37,62.00,63.50,3737600,2.32
+1982-10-26,61.00,63.00,60.25,63.00,5923200,2.30
+1982-10-25,62.75,62.75,61.00,61.00,5043200,2.23
+1982-10-22,64.87,66.62,63.63,64.50,4115200,2.36
+1982-10-21,65.50,65.50,63.13,64.87,4812800,2.37
+1982-10-20,60.63,65.62,60.63,65.62,6248000,2.40
+1982-10-19,61.00,61.88,59.38,60.50,3963200,2.21
+1982-10-18,60.00,61.13,60.00,61.00,5180800,2.23
+1982-10-15,59.75,61.25,59.50,59.88,3027200,2.19
+1982-10-14,62.38,62.38,59.75,59.75,3939200,2.19
+1982-10-13,62.13,64.12,61.38,62.75,6894400,2.30
+1982-10-12,64.00,64.00,61.25,62.13,7142400,2.27
+1982-10-11,62.50,66.00,62.50,64.00,7172800,2.34
+1982-10-08,59.50,62.75,59.25,62.00,7625600,2.27
+1982-10-07,57.38,59.50,57.38,59.50,9649600,2.18
+1982-10-06,52.63,55.50,52.63,55.38,6476800,2.03
+1982-10-05,52.25,53.00,52.13,52.63,2465600,1.93
+1982-10-04,52.25,52.25,50.88,52.25,4182400,1.91
+1982-10-01,52.50,53.00,51.50,52.25,3582400,1.91
+1982-09-30,52.63,53.00,51.63,52.50,4568000,1.92
+1982-09-29,53.00,53.00,52.25,52.63,4030400,1.93
+1982-09-28,54.50,54.63,53.25,53.25,5460800,1.95
+1982-09-27,53.50,54.63,53.25,54.50,1276800,1.99
+1982-09-24,54.00,54.00,53.25,53.50,6168000,1.96
+1982-09-23,54.63,54.75,52.88,54.00,5614400,1.98
+1982-09-22,55.00,56.13,54.63,54.63,8443200,2.00
+1982-09-21,53.00,55.13,52.63,55.00,4640000,2.01
+1982-09-20,51.88,53.38,51.75,53.00,3916800,1.94
+1982-09-17,53.63,53.63,51.75,51.88,2488000,1.90
+1982-09-16,54.38,54.63,53.50,53.88,2897600,1.97
+1982-09-15,54.13,54.50,53.50,54.38,3272000,1.99
+1982-09-14,54.00,54.75,53.50,54.13,6724800,1.98
+1982-09-13,52.25,54.00,51.63,54.00,6568000,1.97
+1982-09-10,52.38,52.38,51.13,52.25,4520000,1.91
+1982-09-09,52.75,53.63,52.38,52.50,5334400,1.92
+1982-09-08,52.25,53.38,52.25,52.75,5857600,1.93
+1982-09-07,53.00,53.00,51.63,52.25,4225600,1.91
+1982-09-03,53.00,55.00,53.00,53.38,9465600,1.95
+1982-09-02,52.38,53.88,51.63,52.63,5892800,1.92
+1982-09-01,54.25,54.25,51.00,52.38,9044800,1.91
+1982-08-31,50.88,54.25,50.50,54.25,11974400,1.98
+1982-08-30,49.13,50.88,48.38,50.88,5417600,1.86
+1982-08-27,49.00,50.00,47.50,49.13,6457600,1.80
+1982-08-26,48.13,51.00,48.13,49.00,11272000,1.79
+1982-08-25,47.13,48.63,46.75,48.00,4334400,1.75
+1982-08-24,47.00,48.13,46.13,47.13,9585600,1.72
+1982-08-23,44.75,47.25,44.50,47.00,9662400,1.72
+1982-08-20,42.63,45.00,42.63,44.75,5160000,1.64
+1982-08-19,41.63,42.88,41.63,42.38,7489600,1.55
+1982-08-18,42.38,45.50,41.50,41.63,14145600,1.52
+1982-08-17,39.00,42.88,39.00,42.38,8787200,1.55
+1982-08-16,39.38,40.63,38.88,39.00,4248000,1.43
+1982-08-13,38.88,39.38,38.63,39.38,2612800,1.44
+1982-08-12,38.38,39.25,38.38,38.88,6155200,1.42
+1982-08-11,39.50,39.50,38.25,38.25,6900800,1.40
+1982-08-10,40.50,41.25,39.50,39.50,1929600,1.44
+1982-08-09,40.50,40.75,39.38,40.50,5689600,1.48
+1982-08-06,41.50,41.63,40.13,40.50,4825600,1.48
+1982-08-05,41.25,41.50,40.75,41.50,4644800,1.52
+1982-08-04,42.38,42.38,41.25,41.25,3632000,1.51
+1982-08-03,42.88,43.88,42.50,42.63,5355200,1.56
+1982-08-02,42.13,43.13,42.13,42.88,2483200,1.57
+1982-07-30,42.25,42.75,41.63,41.63,4142400,1.52
+1982-07-29,42.75,43.00,41.00,42.25,7017600,1.54
+1982-07-28,43.25,43.25,42.13,42.75,6905600,1.56
+1982-07-27,45.00,45.25,43.50,43.50,2945600,1.59
+1982-07-26,45.38,45.50,44.75,45.00,1643200,1.64
+1982-07-23,45.88,46.00,45.25,45.38,1822400,1.66
+1982-07-22,46.38,46.38,45.88,45.88,3876800,1.68
+1982-07-21,46.50,47.25,46.25,46.50,4339200,1.70
+1982-07-20,46.25,46.75,45.38,46.50,4195200,1.70
+1982-07-19,46.38,46.63,46.00,46.25,2697600,1.69
+1982-07-16,46.25,46.88,45.63,46.38,4454400,1.69
+1982-07-15,45.38,46.50,45.25,46.25,6622400,1.69
+1982-07-14,44.00,45.38,43.25,45.38,2964800,1.66
+1982-07-13,44.88,44.88,44.00,44.00,2414400,1.61
+1982-07-12,43.25,45.38,43.25,45.38,2964800,1.66
+1982-07-09,42.50,43.50,42.50,43.13,6292800,1.58
+1982-07-08,41.25,41.88,40.00,41.88,5145600,1.53
+1982-07-07,40.75,41.75,40.25,41.25,2585600,1.51
+1982-07-06,41.00,41.00,39.88,40.75,4347200,1.49
+1982-07-02,42.50,42.50,40.50,41.00,4654400,1.50
+1982-07-01,42.50,42.88,42.38,42.75,2420800,1.56
+1982-06-30,42.38,43.00,42.38,42.50,6617600,1.55
+1982-06-29,43.38,43.63,42.13,42.38,3099200,1.55
+1982-06-28,42.50,43.88,42.50,43.38,2369600,1.59
+1982-06-25,42.88,43.00,42.25,42.50,2689600,1.55
+1982-06-24,43.13,43.88,42.88,42.88,5017600,1.57
+1982-06-23,42.25,43.38,42.00,43.13,7524800,1.58
+1982-06-22,41.00,42.38,40.75,42.25,5057600,1.54
+1982-06-21,39.88,41.75,39.88,41.00,2934400,1.50
+1982-06-18,39.75,40.38,39.75,39.88,3374400,1.46
+1982-06-17,40.00,40.25,39.63,39.75,2332800,1.45
+1982-06-16,40.00,40.50,40.00,40.00,4049600,1.46
+1982-06-15,40.13,40.50,40.00,40.00,3520000,1.46
+1982-06-14,40.75,40.75,39.75,40.13,2323200,1.46
+1982-06-11,40.75,40.88,40.75,40.75,5808000,1.49
+1982-06-10,40.38,40.63,39.75,40.50,4960000,1.48
+1982-06-09,40.50,40.75,39.50,40.38,7185600,1.47
+1982-06-08,41.00,41.25,40.38,40.50,4952000,1.48
+1982-06-07,41.75,41.75,41.00,41.00,8652800,1.50
+1982-06-04,42.88,42.88,41.50,41.75,2412800,1.52
+1982-06-03,43.50,43.75,42.38,42.88,4387200,1.56
+1982-06-02,44.13,44.13,43.25,43.50,3257600,1.59
+1982-06-01,43.75,44.25,43.50,44.13,2603200,1.61
+1982-05-28,43.50,43.88,43.13,43.75,3259200,1.60
+1982-05-27,43.50,43.88,43.38,43.50,2204800,1.59
+1982-05-26,44.25,44.25,43.00,43.50,3150400,1.59
+1982-05-25,45.25,45.63,44.38,44.50,5017600,1.62
+1982-05-24,44.75,45.38,44.50,45.25,6945600,1.65
+1982-05-21,44.00,44.88,44.00,44.75,5644800,1.63
+1982-05-20,43.75,44.00,43.25,43.63,2916800,1.59
+1982-05-19,43.88,44.63,43.75,43.75,2897600,1.60
+1982-05-18,43.13,44.50,43.00,43.88,6040000,1.60
+1982-05-17,43.50,43.63,43.00,43.13,1009600,1.57
+1982-05-14,43.50,43.75,43.25,43.50,2796800,1.59
+1982-05-13,43.25,43.88,43.25,43.50,1689600,1.59
+1982-05-12,43.50,44.13,43.00,43.25,3627200,1.58
+1982-05-11,42.63,43.75,42.50,43.50,4152000,1.59
+1982-05-10,43.25,43.25,42.50,42.63,2796800,1.56
+1982-05-07,44.00,44.13,43.13,43.25,2425600,1.58
+1982-05-06,43.63,44.25,43.63,44.00,1923200,1.61
+1982-05-05,44.13,44.63,42.88,43.50,1822400,1.59
+1982-05-04,44.50,45.25,44.00,44.13,1987200,1.61
+1982-05-03,44.25,44.75,44.13,44.50,956800,1.62
+1982-04-30,44.00,44.75,44.00,44.25,1750400,1.61
+1982-04-29,44.38,44.38,43.63,44.00,3032000,1.61
+1982-04-28,44.75,45.00,43.50,44.38,3072000,1.62
+1982-04-27,45.13,45.50,44.25,44.75,2763200,1.63
+1982-04-26,43.88,45.75,43.75,45.13,3337600,1.65
+1982-04-23,43.50,44.38,43.38,43.88,1934400,1.60
+1982-04-22,43.75,44.25,43.38,43.50,1560000,1.59
+1982-04-21,44.13,44.25,43.25,43.75,1660800,1.60
+1982-04-20,44.88,44.88,43.50,44.13,2760000,1.61
+1982-04-19,44.75,45.38,44.13,44.88,3617600,1.64
+1982-04-16,43.88,45.38,43.38,44.75,4012800,1.63
+1982-04-15,43.25,43.88,43.00,43.88,1590400,1.60
+1982-04-14,42.63,43.63,41.25,43.25,3492800,1.58
+1982-04-13,42.88,43.13,42.38,42.63,1835200,1.56
+1982-04-12,42.88,43.38,42.50,42.88,2289600,1.56
+1982-04-08,43.13,43.13,42.13,42.88,2160000,1.56
+1982-04-07,42.75,43.63,42.75,43.13,2502400,1.57
+1982-04-06,41.75,42.75,41.50,42.63,3227200,1.56
+1982-04-05,41.88,41.88,41.38,41.75,1369600,1.52
+1982-04-02,40.75,42.00,40.75,42.00,4265600,1.53
+1982-04-01,40.38,41.00,39.25,40.25,3643200,1.47
+1982-03-31,40.25,40.75,40.25,40.38,1283200,1.47
+1982-03-30,39.75,40.88,39.75,40.25,2100800,1.47
+1982-03-29,39.88,40.50,39.63,39.75,1657600,1.45
+1982-03-26,40.38,40.38,39.63,39.88,3134400,1.46
+1982-03-25,41.25,41.25,40.25,40.38,3147200,1.47
+1982-03-24,41.75,41.88,41.00,41.25,1932800,1.51
+1982-03-23,42.00,42.50,41.25,41.75,4156800,1.52
+1982-03-22,40.50,42.25,40.50,42.00,2785600,1.53
+1982-03-19,40.00,41.00,40.00,40.25,4243200,1.47
+1982-03-18,38.63,40.25,38.63,39.88,5342400,1.46
+1982-03-17,38.63,38.75,38.00,38.38,3884800,1.40
+1982-03-16,39.25,39.63,38.63,38.63,3356800,1.41
+1982-03-15,37.75,39.25,37.75,39.25,3582400,1.43
+1982-03-12,36.75,37.75,36.50,37.75,5040000,1.38
+1982-03-11,37.63,38.13,36.25,36.75,4870400,1.34
+1982-03-10,38.50,39.00,37.50,37.63,2374400,1.37
+1982-03-09,36.50,39.13,36.50,38.50,5780800,1.40
+1982-03-08,38.63,39.75,36.00,36.38,5412800,1.33
+1982-03-05,40.13,40.13,38.25,38.63,6928000,1.41
+1982-03-04,41.38,41.38,39.13,40.13,8352000,1.46
+1982-03-03,42.75,42.75,41.25,41.50,4185600,1.51
+1982-03-02,43.25,44.00,43.13,43.25,4187200,1.58
+1982-03-01,42.50,43.38,42.25,43.25,4563200,1.58
+1982-02-26,43.50,43.75,42.25,42.50,4985600,1.55
+1982-02-25,43.13,44.00,42.38,43.50,3888000,1.58
+1982-02-24,41.63,43.25,40.50,43.13,2625600,1.57
+1982-02-23,42.00,42.38,41.50,41.63,3276800,1.52
+1982-02-22,43.13,44.50,42.00,42.00,3328000,1.53
+1982-02-19,42.75,43.13,41.75,43.13,2107200,1.57
+1982-02-18,41.75,43.25,41.75,42.75,5235200,1.56
+1982-02-17,41.63,42.75,41.25,41.63,3763200,1.52
+1982-02-16,40.75,41.88,40.00,41.63,3368000,1.52
+1982-02-12,41.13,41.38,40.63,40.75,2203200,1.48
+1982-02-11,41.25,41.63,40.50,41.13,3116800,1.50
+1982-02-10,40.75,41.50,40.75,41.25,2124800,1.50
+1982-02-09,41.13,41.38,40.13,40.50,2436800,1.48
+1982-02-08,42.50,42.50,41.00,41.13,1875200,1.50
+1982-02-05,43.00,44.00,42.63,43.38,5603200,1.58
+1982-02-04,43.38,43.38,41.38,43.00,4222400,1.57
+1982-02-03,44.00,44.00,43.25,43.38,3404800,1.58
+1982-02-02,43.25,44.38,43.25,44.25,2323200,1.61
+1982-02-01,43.75,43.75,42.50,43.13,3556800,1.57
+1982-01-29,43.63,44.88,43.38,44.75,5596800,1.63
+1982-01-28,40.63,43.63,40.63,43.63,6940800,1.59
+1982-01-27,39.00,40.38,38.88,40.25,4232000,1.47
+1982-01-26,39.25,39.75,39.00,39.00,2340800,1.42
+1982-01-25,39.50,39.50,38.75,39.25,1550400,1.43
+1982-01-22,39.38,39.75,39.00,39.50,2595200,1.44
+1982-01-21,38.88,39.63,38.88,39.38,1843200,1.43
+1982-01-20,40.25,40.50,38.75,38.88,5008000,1.42
+1982-01-19,40.25,41.50,40.25,40.25,2956800,1.47
+1982-01-18,39.25,40.50,38.50,40.25,5008000,1.47
+1982-01-15,39.13,39.63,39.00,39.25,1985600,1.43
+1982-01-14,38.88,39.38,38.63,39.13,3595200,1.43
+1982-01-13,39.25,39.63,38.75,38.88,3480000,1.42
+1982-01-12,39.00,39.75,38.50,39.25,5897600,1.43
+1982-01-11,41.13,41.13,38.75,39.00,4902400,1.42
+1982-01-08,41.00,42.25,41.00,41.75,5208000,1.52
+1982-01-07,38.25,39.25,38.13,39.25,3622400,1.43
+1982-01-06,38.75,38.88,38.00,38.25,3385600,1.39
+1982-01-05,39.75,39.75,38.75,38.75,1483200,1.41
+1982-01-04,39.63,39.75,39.13,39.75,1990400,1.45
+1981-12-31,39.38,39.88,39.25,39.63,2547200,1.44
+1981-12-30,39.00,39.75,38.75,39.38,2947200,1.43
+1981-12-29,39.38,39.63,39.00,39.00,4368000,1.42
+1981-12-28,39.50,39.88,39.38,39.38,1987200,1.43
+1981-12-24,39.75,39.88,39.50,39.50,403200,1.44
+1981-12-23,40.00,40.13,39.63,39.75,1475200,1.45
+1981-12-22,40.38,40.50,39.88,40.00,2340800,1.46
+1981-12-21,40.50,40.63,40.13,40.38,2129600,1.47
+1981-12-18,40.75,40.88,40.38,40.50,2937600,1.48
+1981-12-17,40.00,40.88,40.00,40.75,1220800,1.48
+1981-12-16,40.13,40.38,39.88,40.00,2417600,1.46
+1981-12-15,40.00,40.38,39.50,40.13,3049600,1.46
+1981-12-14,40.38,40.38,40.00,40.00,1892800,1.46
+1981-12-11,40.75,41.25,40.50,40.75,1563200,1.48
+1981-12-10,40.38,41.13,40.38,40.75,2497600,1.48
+1981-12-09,39.75,40.63,39.63,40.38,1830400,1.47
+1981-12-08,39.38,40.00,39.38,39.75,1432000,1.45
+1981-12-07,40.75,40.75,39.38,39.38,1532800,1.43
+1981-12-04,40.63,41.63,40.63,40.75,2302400,1.48
+1981-12-03,41.00,41.00,40.13,40.63,2088000,1.48
+1981-12-02,41.88,41.88,40.88,41.00,2257600,1.49
+1981-12-01,41.50,42.88,41.50,41.88,2488000,1.52
+1981-11-30,40.38,41.88,40.38,41.38,1697600,1.51
+1981-11-27,40.63,40.63,40.38,40.38,1132800,1.47
+1981-11-25,40.00,40.75,40.00,40.63,2979200,1.48
+1981-11-24,40.00,40.75,39.75,40.00,4232000,1.46
+1981-11-23,40.00,40.50,39.88,40.00,1947200,1.46
+1981-11-20,40.50,41.13,40.00,40.00,3595200,1.46
+1981-11-19,40.00,41.75,39.75,40.50,6276800,1.47
+1981-11-18,43.13,44.50,40.00,40.00,6774400,1.46
+1981-11-17,42.75,43.25,42.75,43.13,1830400,1.57
+1981-11-16,43.63,43.63,42.25,42.50,3515200,1.55
+1981-11-13,45.38,45.38,43.50,43.63,883200,1.59
+1981-11-12,46.63,47.00,45.00,45.38,1134400,1.65
+1981-11-11,46.63,46.63,45.88,46.63,1635200,1.70
+1981-11-10,46.63,47.38,46.25,46.63,1385600,1.70
+1981-11-09,45.50,46.75,45.50,46.63,1505600,1.70
+1981-11-06,46.00,46.38,45.38,45.50,1116800,1.66
+1981-11-05,47.00,47.00,46.00,46.00,1675200,1.67
+1981-11-04,48.00,48.00,47.00,47.00,1208000,1.71
+1981-11-03,47.25,48.63,46.88,48.25,2592000,1.76
+1981-11-02,46.25,47.25,46.25,47.25,2369600,1.72
+1981-10-30,44.13,45.75,44.13,45.75,4568000,1.66
+1981-10-29,43.88,44.50,43.75,44.13,1672000,1.61
+1981-10-28,43.75,44.63,43.75,43.88,1972800,1.60
+1981-10-27,43.50,44.38,43.25,43.63,2083200,1.59
+1981-10-26,42.38,43.50,42.00,43.50,2204800,1.58
+1981-10-23,43.00,43.00,42.00,42.38,1292800,1.54
+1981-10-22,43.25,43.63,42.75,43.00,1324800,1.56
+1981-10-21,42.50,44.38,42.38,43.25,3560000,1.57
+1981-10-20,42.25,43.25,42.25,42.50,1876800,1.55
+1981-10-19,42.63,42.63,41.50,42.13,2556800,1.53
+1981-10-16,43.50,43.75,42.75,42.88,964800,1.56
+1981-10-15,43.38,44.00,43.00,43.50,1208000,1.58
+1981-10-14,44.38,44.63,43.38,43.38,790400,1.58
+1981-10-13,43.63,45.25,43.38,44.38,1164800,1.61
+1981-10-12,45.00,45.00,43.50,43.63,1329600,1.59
+1981-10-09,45.25,45.38,44.38,45.00,2385600,1.64
+1981-10-08,43.38,45.75,43.38,45.25,2115200,1.65
+1981-10-07,41.88,43.38,41.75,43.00,2692800,1.56
+1981-10-06,42.63,42.63,41.13,41.88,1169600,1.52
+1981-10-05,42.63,43.63,42.25,42.63,4542400,1.55
+1981-10-02,41.63,43.00,41.63,42.63,5940800,1.55
+1981-10-01,42.00,42.00,41.25,41.50,2145600,1.51
+1981-09-30,41.88,42.50,41.38,42.00,1363200,1.53
+1981-09-29,41.63,43.25,41.63,41.88,3472000,1.52
+1981-09-28,39.38,41.00,38.38,40.75,4097600,1.48
+1981-09-25,40.13,40.13,39.13,39.38,3115200,1.43
+1981-09-24,40.75,41.50,40.25,40.38,2785600,1.47
+1981-09-23,41.13,41.13,40.38,40.75,3092800,1.48
+1981-09-22,42.00,42.13,41.13,41.13,4320000,1.50
+1981-09-21,41.50,42.50,41.00,42.00,3760000,1.53
+1981-09-18,41.13,41.88,41.00,41.50,1436800,1.51
+1981-09-17,42.38,42.50,41.13,41.13,2632000,1.50
+1981-09-16,42.63,42.75,41.88,42.38,1820800,1.54
+1981-09-15,42.75,43.50,42.63,42.63,1760000,1.55
+1981-09-14,43.50,43.50,42.75,42.75,2140800,1.55
+1981-09-11,42.88,43.88,42.88,43.88,2316800,1.59
+1981-09-10,42.38,43.25,42.38,42.75,1324800,1.55
+1981-09-09,42.00,42.88,41.75,42.13,1540800,1.53
+1981-09-08,42.75,42.75,41.75,42.00,1692800,1.53
+1981-09-04,43.25,43.50,42.63,42.75,2675200,1.55
+1981-09-03,44.00,44.38,43.25,43.25,1956800,1.57
+1981-09-02,43.75,44.75,43.50,44.00,1089600,1.60
+1981-09-01,43.50,43.88,43.00,43.75,1537600,1.59
+1981-08-31,44.75,45.63,43.38,43.50,1737600,1.58
+1981-08-28,44.50,45.13,44.50,44.75,1355200,1.63
+1981-08-27,44.00,44.50,43.75,44.38,1297600,1.61
+1981-08-26,44.25,44.50,43.75,44.00,1465600,1.60
+1981-08-25,43.75,44.50,43.38,44.25,2140800,1.61
+1981-08-24,45.13,45.13,43.75,43.75,2452800,1.59
+1981-08-21,45.63,46.13,45.13,45.38,3912000,1.65
+1981-08-20,45.63,46.25,45.25,45.63,849600,1.66
+1981-08-19,45.75,45.88,45.00,45.63,1872000,1.66
+1981-08-18,46.75,47.25,45.50,45.75,3192000,1.66
+1981-08-17,47.00,47.00,46.13,46.75,608000,1.70
+1981-08-14,48.25,48.38,47.00,47.25,1150400,1.72
+1981-08-13,49.25,49.63,48.25,48.25,844800,1.75
+1981-08-12,49.63,50.00,49.25,49.25,1236800,1.79
+1981-08-11,49.13,49.88,49.13,49.63,843200,1.80
+1981-08-10,48.75,49.25,48.25,48.88,612800,1.78
+1981-08-07,48.88,48.88,48.50,48.75,1235200,1.77
+1981-08-06,49.25,49.38,48.75,48.88,1707200,1.78
+1981-08-05,48.63,49.50,48.63,49.25,2072000,1.79
+1981-08-04,48.88,49.00,48.25,48.63,1854400,1.77
+1981-08-03,47.75,48.88,47.75,48.88,2568000,1.78
+1981-07-31,46.63,48.00,46.38,47.75,3409600,1.73
+1981-07-30,46.13,46.75,45.38,46.63,1905600,1.69
+1981-07-29,46.00,46.50,46.00,46.13,1510400,1.68
+1981-07-28,45.75,46.00,45.25,45.88,3355200,1.67
+1981-07-27,44.75,46.00,44.75,45.75,2924800,1.66
+1981-07-24,44.00,44.63,44.00,44.25,2774400,1.61
+1981-07-23,44.38,44.63,43.63,43.75,4297600,1.59
+1981-07-22,44.38,45.13,44.00,44.38,2644800,1.61
+1981-07-21,45.25,45.38,43.50,44.38,1670400,1.61
+1981-07-20,46.00,46.00,44.75,45.25,796800,1.64
+1981-07-17,90.00,92.12,90.00,92.12,2886400,1.67
+1981-07-16,88.62,90.50,88.62,89.75,2739200,1.63
+1981-07-15,87.87,89.25,87.87,88.62,2195200,1.61
+1981-07-14,88.50,88.50,87.00,87.62,2899200,1.59
+1981-07-13,90.00,90.00,87.87,88.50,4300800,1.61
+1981-07-10,91.00,91.37,90.00,90.00,1289600,1.63
+1981-07-09,91.00,91.75,90.75,91.00,1440000,1.65
+1981-07-08,91.87,92.62,90.50,91.00,2089600,1.65
+1981-07-07,91.25,92.62,91.12,91.87,2521600,1.67
+1981-07-06,92.25,92.25,91.25,91.25,1616000,1.66
+1981-07-02,93.50,93.50,92.00,92.25,3696000,1.68
+1981-07-01,95.12,95.75,93.75,94.00,2640000,1.71
+1981-06-30,97.62,97.62,95.00,95.12,2204800,1.73
+1981-06-29,98.00,98.37,97.50,97.62,1651200,1.77
+1981-06-26,97.75,98.37,97.62,98.00,905600,1.78
+1981-06-25,97.00,98.00,97.00,97.75,1081600,1.78
+1981-06-24,97.37,97.62,96.75,96.87,780800,1.76
+1981-06-23,96.50,97.75,96.50,97.37,3696000,1.77
+1981-06-22,96.00,96.62,95.00,96.00,1120000,1.74
+1981-06-19,96.62,97.00,95.25,96.00,1811200,1.74
+1981-06-18,99.00,99.25,96.62,96.62,2345600,1.75
+1981-06-17,99.25,99.50,97.75,99.00,1286400,1.80
+1981-06-16,102.12,102.12,97.87,99.25,2416000,1.80
+1981-06-15,103.00,104.25,102.87,103.37,1264000,1.88
+1981-06-12,104.25,104.25,102.75,103.00,1366400,1.87
+1981-06-11,102.75,104.87,102.75,104.62,3750400,1.90
+1981-06-10,105.37,105.50,102.75,102.75,3001600,1.87
+1981-06-09,104.75,105.75,104.50,105.37,2601600,1.91
+1981-06-08,104.75,105.75,104.75,104.75,2153600,1.90
+1981-06-05,103.50,105.00,103.12,104.62,1270400,1.90
+1981-06-04,104.12,104.87,103.50,103.50,800000,1.88
+1981-06-03,103.25,104.12,103.25,104.12,1779200,1.89
+1981-06-02,106.50,106.50,103.25,103.25,1555200,1.87
+1981-06-01,106.00,107.75,106.00,106.62,2275200,1.94
+1981-05-29,105.87,107.00,105.87,106.00,2009600,1.92
+1981-05-28,103.75,105.50,103.37,105.25,4345600,1.91
+1981-05-27,102.50,104.12,102.12,103.75,3430400,1.88
+1981-05-26,101.37,102.75,101.25,102.50,4320000,1.86
+1981-05-22,101.00,102.00,100.50,101.37,2646400,1.84
+1981-05-21,102.00,102.00,100.87,101.00,1609600,1.83
+1981-05-20,102.00,102.75,101.37,102.00,3081600,1.85
+1981-05-19,103.75,103.75,100.00,102.00,4886400,1.85
+1981-05-18,103.25,105.75,103.00,104.00,2950400,1.89
+1981-05-15,100.25,103.25,100.12,103.25,4374400,1.87
+1981-05-14,99.50,100.75,99.50,100.25,1689600,1.82
+1981-05-13,99.75,99.75,98.25,99.37,1593600,1.80
+1981-05-12,96.87,99.75,96.87,99.75,1321600,1.81
+1981-05-11,98.37,98.37,96.75,96.87,1100800,1.76
+1981-05-08,98.00,99.00,98.00,98.37,2176000,1.79
+1981-05-07,97.87,98.37,97.62,97.87,1033600,1.78
+1981-05-06,97.37,98.75,97.37,97.87,1420800,1.78
+1981-05-05,96.87,97.37,96.12,97.37,1465600,1.77
+1981-05-04,97.12,97.12,96.12,96.87,2166400,1.76
+1981-05-01,98.50,99.50,97.50,97.87,1955200,1.78
+1981-04-30,98.75,99.75,96.25,98.50,2320000,1.79
+1981-04-29,99.75,99.87,98.00,98.75,1433600,1.79
+1981-04-28,102.50,102.62,99.75,99.75,2019200,1.81
+1981-04-27,103.25,103.37,102.25,102.50,1254400,1.86
+1981-04-24,102.62,103.25,101.12,103.25,1686400,1.87
+1981-04-23,101.25,104.50,100.50,102.62,3721600,1.86
+1981-04-22,99.75,101.75,99.37,101.25,2009600,1.84
+1981-04-21,100.25,101.00,99.00,99.75,2656000,1.81
+1981-04-20,96.62,100.75,96.50,100.25,2304000,1.82
+1981-04-16,96.87,97.50,96.12,96.62,1049600,1.75
+1981-04-15,95.25,96.87,95.25,96.87,1545600,1.76
+1981-04-14,97.50,98.00,94.50,95.12,1609600,1.73
+1981-04-13,97.00,98.75,95.75,97.50,3971200,1.77
+1981-04-10,96.00,98.00,95.25,97.00,4294400,1.76
+1981-04-09,94.25,96.00,94.00,96.00,2419200,1.74
+1981-04-08,93.62,94.62,93.37,94.25,1625600,1.71
+1981-04-07,94.12,95.00,93.62,93.62,1411200,1.70
+1981-04-06,93.00,94.75,92.00,94.12,1721600,1.71
+1981-04-03,92.50,93.12,91.75,93.00,2006400,1.69
+1981-04-02,92.25,92.62,91.25,92.50,985600,1.68
+1981-04-01,92.50,93.25,91.75,92.25,2185600,1.67
+1981-03-31,92.12,93.62,92.12,92.50,2131200,1.68
+1981-03-30,90.37,92.50,90.12,91.50,2246400,1.66
+1981-03-27,90.50,91.75,89.75,90.37,3321600,1.64
+1981-03-26,90.00,90.87,89.50,90.50,3529600,1.64
+1981-03-25,87.62,90.00,87.50,90.00,3548800,1.63
+1981-03-24,90.62,91.12,87.62,87.62,3456000,1.59
+1981-03-23,87.87,90.75,87.87,90.62,2601600,1.64
+1981-03-20,87.75,88.87,87.37,87.37,2588800,1.59
+1981-03-19,87.50,88.62,87.50,87.75,4985600,1.59
+1981-03-18,86.75,88.12,86.25,87.37,2371200,1.58
+1981-03-17,87.00,88.12,86.25,86.75,4291200,1.57
+1981-03-16,84.12,87.50,84.12,87.00,2764800,1.58
+1981-03-13,84.50,86.25,83.50,83.75,1366400,1.52
+1981-03-12,82.75,84.75,82.75,84.50,1686400,1.53
+1981-03-11,83.50,84.00,82.50,82.50,1955200,1.50
+1981-03-10,84.50,84.50,83.50,83.50,3024000,1.51
+1981-03-09,83.75,85.62,83.75,85.00,1411200,1.54
+1981-03-06,84.25,84.62,83.37,83.50,3040000,1.51
+1981-03-05,84.75,85.12,84.25,84.25,1430400,1.53
+1981-03-04,85.50,86.00,84.50,84.75,5296000,1.54
+1981-03-03,87.37,87.37,85.50,85.50,1401600,1.55
+1981-03-02,87.50,87.87,87.25,87.37,1945600,1.58
+1981-02-27,86.37,87.87,85.62,87.50,2940800,1.59
+1981-02-26,86.00,87.50,85.37,86.37,2860800,1.57
+1981-02-25,86.50,87.00,83.87,86.00,3404800,1.56
+1981-02-24,86.62,87.75,86.25,86.50,1945600,1.57
+1981-02-23,86.12,87.12,86.12,86.62,1641600,1.57
+1981-02-20,85.75,86.87,85.25,85.50,4160000,1.55
+1981-02-19,88.00,88.00,85.00,85.75,3504000,1.55
+1981-02-18,85.75,88.37,85.75,88.37,2995200,1.60
+1981-02-17,84.87,85.50,84.00,84.87,3830400,1.54
+1981-02-13,85.75,86.00,84.62,84.87,2864000,1.54
+1981-02-12,86.75,86.87,85.50,85.75,1680000,1.55
+1981-02-11,87.75,88.00,86.62,86.75,2096000,1.57
+1981-02-10,88.50,88.75,87.12,87.75,3216000,1.59
+1981-02-09,88.00,90.75,88.00,88.50,7878400,1.60
+1981-02-06,85.37,88.75,84.87,88.00,2764800,1.60
+1981-02-05,84.75,86.37,84.50,85.37,2006400,1.55
+1981-02-04,83.75,85.50,83.75,84.75,2566400,1.54
+1981-02-03,81.00,83.25,81.00,83.25,3353600,1.51
+1981-02-02,82.25,82.25,79.37,80.50,2211200,1.46
+1981-01-30,84.12,84.12,82.25,82.25,1260800,1.49
+1981-01-29,83.25,84.25,83.00,84.12,2025600,1.53
+1981-01-28,82.00,83.37,82.00,83.25,3264000,1.51
+1981-01-27,80.75,82.00,80.75,81.87,2905600,1.48
+1981-01-26,81.00,81.75,80.00,80.75,2380800,1.46
+1981-01-23,82.00,82.00,81.00,81.00,2931200,1.47
+1981-01-22,79.25,82.00,78.50,82.00,4720000,1.49
+1981-01-21,80.00,80.12,78.00,79.25,1628800,1.44
+1981-01-20,81.75,82.00,80.00,80.00,3696000,1.45
+1981-01-19,81.62,82.50,81.25,81.75,4444800,1.48
+1981-01-16,81.62,82.25,80.00,81.62,5875200,1.48
+1981-01-15,84.25,84.25,81.12,81.62,1091200,1.48
+1981-01-14,83.75,84.87,83.75,84.25,1369600,1.53
+1981-01-13,83.62,84.12,83.00,83.50,4019200,1.51
+1981-01-12,85.00,85.00,83.62,83.62,2224000,1.52
+1981-01-09,85.75,87.00,85.25,86.25,1686400,1.56
+1981-01-08,88.25,89.00,85.37,85.75,2355200,1.55
+1981-01-07,89.75,90.00,87.25,88.25,2595200,1.60
+1981-01-06,89.37,90.50,88.37,89.75,3014400,1.63
+1981-01-05,88.75,89.62,88.75,89.37,4284800,1.62
+1981-01-02,89.50,89.62,88.00,88.37,1033600,1.60
+1980-12-31,88.75,89.62,88.75,89.50,1385600,1.62
+1980-12-30,87.50,88.87,87.37,88.62,1094400,1.61
+1980-12-29,88.00,88.75,87.37,87.50,841600,1.59
+1980-12-26,88.25,88.37,87.87,88.00,550400,1.60
+1980-12-24,88.12,88.62,87.75,88.25,1404800,1.60
+1980-12-23,87.12,88.25,86.25,88.12,2041600,1.60
+1980-12-22,87.62,87.62,85.25,87.12,2441600,1.58
+1980-12-19,90.00,90.00,88.00,88.00,2294400,1.60
+1980-12-18,91.25,92.12,90.62,90.87,1139200,1.65
+1980-12-17,91.25,91.87,90.00,91.25,1740800,1.65
+1980-12-16,89.37,91.25,89.37,91.25,1993600,1.65
+1980-12-15,89.12,90.00,89.12,89.25,771200,1.62
+1980-12-12,87.37,89.12,87.37,88.62,2086400,1.60
+1980-12-11,87.50,89.00,86.00,87.37,6816000,1.58
+1980-12-10,89.75,90.25,87.00,87.50,1856000,1.58
+1980-12-09,89.50,91.00,87.75,89.75,3536000,1.63
+1980-12-08,91.75,92.00,89.50,89.50,3001600,1.62
+1980-12-05,92.50,93.25,91.75,91.75,1395200,1.66
+1980-12-04,91.62,94.00,91.12,92.50,1331200,1.68
+1980-12-03,91.50,92.00,90.00,91.62,1769600,1.66
+1980-12-02,90.12,91.50,89.25,91.50,2659200,1.66
+1980-12-01,90.00,90.25,88.75,90.12,2211200,1.63
+1980-11-28,92.00,92.12,90.00,90.00,1619200,1.63
+1980-11-26,92.00,93.00,91.00,92.00,1660800,1.67
+1980-11-25,92.25,93.12,91.50,92.00,3235200,1.67
+1980-11-24,92.50,92.50,90.75,92.25,2755200,1.67
+1980-11-21,94.75,94.75,92.50,93.00,2588800,1.68
+1980-11-20,94.75,95.87,94.75,95.37,3539200,1.73
+1980-11-19,95.00,97.00,94.25,94.75,3200000,1.72
+1980-11-18,93.50,97.00,92.87,95.00,5894400,1.72
+1980-11-17,87.00,93.75,86.00,93.50,1753600,1.69
+1980-11-14,84.50,87.50,84.00,87.00,3270400,1.58
+1980-11-13,84.00,84.75,83.25,84.50,1929600,1.53
+1980-11-12,83.25,84.25,82.87,84.00,1785600,1.52
+1980-11-11,81.87,84.00,81.87,83.25,1500800,1.51
+1980-11-10,80.12,81.50,79.62,81.50,1628800,1.48
+1980-11-07,79.00,80.75,79.00,80.12,1939200,1.45
+1980-11-06,80.00,80.25,78.37,78.75,1699200,1.43
+1980-11-05,80.00,84.00,80.00,80.00,8988800,1.45
+1980-11-03,73.75,76.62,73.75,76.25,1865600,1.38
+1980-10-31,72.00,74.00,71.87,73.50,6739200,1.33
+1980-10-30,75.37,75.37,71.75,72.00,3164800,1.30
+1980-10-29,75.37,76.62,75.37,75.37,1145600,1.37
+1980-10-28,74.37,75.75,74.00,75.25,1955200,1.36
+1980-10-27,76.12,76.25,74.00,74.37,1324800,1.35
+1980-10-24,76.75,76.87,75.75,76.12,1731200,1.38
+1980-10-23,78.25,78.37,76.37,76.75,1059200,1.39
+1980-10-22,78.00,78.75,77.25,78.25,908800,1.42
+1980-10-21,78.87,79.37,77.25,78.00,1305600,1.41
+1980-10-20,78.00,79.12,78.00,78.87,934400,1.43
+1980-10-17,79.25,79.50,77.00,77.75,976000,1.41
+1980-10-16,81.50,82.62,79.25,79.25,2371200,1.44
+1980-10-15,81.50,81.75,81.00,81.50,1420800,1.48
+1980-10-14,81.00,82.00,80.62,81.50,2044800,1.48
+1980-10-13,79.62,81.00,79.12,81.00,1193600,1.47
+1980-10-10,80.00,80.25,79.31,79.62,2006400,1.44
+1980-10-09,81.12,81.75,80.00,80.00,2144000,1.45
+1980-10-08,80.25,81.75,80.25,81.12,3049600,1.47
+1980-10-07,80.87,80.87,79.62,80.00,2534400,1.45
+1980-10-06,78.75,81.37,78.00,81.00,1859200,1.47
+1980-10-03,77.25,79.50,77.25,78.75,2019200,1.43
+1980-10-02,76.00,77.12,75.75,76.75,2204800,1.39
+1980-10-01,74.87,76.00,74.12,76.00,2460800,1.38
+1980-09-30,74.25,75.62,74.25,74.87,3171200,1.36
+1980-09-29,73.50,73.75,72.87,73.50,2428800,1.33
+1980-09-26,74.50,74.50,72.87,73.50,3616000,1.33
+1980-09-25,78.12,78.25,75.75,75.75,2265600,1.37
+1980-09-24,77.00,78.87,75.37,78.12,2915200,1.41
+1980-09-23,76.00,78.50,75.62,77.00,6838400,1.39
+1980-09-22,73.25,76.25,72.50,76.00,4249600,1.38
+1980-09-19,72.50,73.50,72.00,73.25,4220800,1.33
+1980-09-18,73.25,74.37,72.37,72.50,4028800,1.31
+1980-09-17,71.50,73.25,71.50,73.25,7456000,1.32
+1980-09-16,69.62,70.62,69.37,70.62,3420800,1.28
+1980-09-15,68.87,69.62,68.50,69.62,1955200,1.26
+1980-09-12,68.75,69.62,68.75,68.87,1619200,1.25
+1980-09-11,68.62,69.75,68.25,68.62,2284800,1.24
+1980-09-10,69.25,69.87,68.50,68.62,1955200,1.24
+1980-09-09,67.00,69.25,66.75,69.25,4806400,1.25
+1980-09-08,70.50,70.50,66.87,67.00,9536000,1.21
+1980-09-05,70.62,71.50,69.75,70.50,3334400,1.28
+1980-09-04,72.25,72.75,70.25,70.62,7059200,1.28
+1980-09-03,72.00,72.50,72.00,72.25,2393600,1.31
+1980-09-02,71.25,72.50,71.25,71.87,1721600,1.30
+1980-08-29,70.87,71.50,70.75,71.25,2000000,1.29
+1980-08-28,72.12,72.37,70.25,70.87,2345600,1.28
+1980-08-27,74.00,74.00,72.12,72.12,1964800,1.30
+1980-08-26,73.87,74.87,73.87,74.00,1273600,1.34
+1980-08-25,73.50,73.87,73.12,73.50,1500800,1.33
+1980-08-22,74.37,74.87,73.50,73.50,3369600,1.33
+1980-08-21,74.37,74.50,73.00,74.37,2406400,1.35
+1980-08-20,74.12,74.37,72.62,74.37,3993600,1.35
+1980-08-19,74.00,74.50,73.12,74.12,2313600,1.34
+1980-08-18,75.62,75.62,73.75,74.00,2640000,1.34
+1980-08-15,75.87,76.00,74.87,75.75,2188800,1.37
+1980-08-14,74.87,75.87,74.00,75.87,4096000,1.37
+1980-08-13,74.62,75.87,74.12,74.87,3350400,1.35
+1980-08-12,78.00,78.00,74.00,74.62,2444800,1.35
+1980-08-11,75.37,78.62,74.75,78.25,3641600,1.42
+1980-08-08,75.37,76.00,75.37,75.37,3641600,1.36
+1980-08-07,74.50,75.00,73.75,75.00,2620800,1.36
+1980-08-06,74.25,74.50,73.50,74.50,1104000,1.35
+1980-08-05,74.50,75.50,74.12,74.25,1561600,1.34
+1980-08-04,75.00,75.00,74.12,74.50,1910400,1.35
+1980-08-01,76.00,76.62,75.00,75.75,2080000,1.37
+1980-07-31,75.75,76.00,74.62,76.00,1686400,1.37
+1980-07-30,75.00,76.50,74.50,75.75,1721600,1.37
+1980-07-29,73.25,75.25,73.12,75.00,1715200,1.36
+1980-07-28,72.25,73.50,72.00,73.25,1091200,1.32
+1980-07-25,72.50,72.50,71.75,72.25,1004800,1.31
+1980-07-24,72.75,73.25,71.75,72.50,1734400,1.31
+1980-07-23,74.25,74.25,72.37,72.75,2259200,1.32
+1980-07-22,75.62,76.00,74.37,74.75,2246400,1.35
+1980-07-21,73.50,75.62,73.50,75.62,3420800,1.37
+1980-07-18,72.50,74.12,72.37,73.50,3616000,1.33
+1980-07-17,70.62,72.50,70.62,72.50,2540800,1.31
+1980-07-16,70.50,71.12,70.00,70.62,1494400,1.28
+1980-07-15,70.87,71.87,70.50,70.50,2313600,1.28
+1980-07-14,67.75,70.87,67.75,70.87,2534400,1.28
+1980-07-11,66.87,67.75,66.50,67.12,2681600,1.21
+1980-07-10,68.25,68.50,66.87,66.87,2188800,1.21
+1980-07-09,65.75,69.00,65.50,68.25,3350400,1.23
+1980-07-08,65.37,66.00,65.00,65.75,3673600,1.19
+1980-07-07,65.25,66.00,65.25,65.37,4764800,1.18
+1980-07-03,64.00,65.00,64.00,64.87,4140800,1.17
+1980-07-02,63.13,64.37,63.13,63.88,2451200,1.16
+1980-07-01,62.38,63.00,62.25,63.00,1404800,1.14
+1980-06-30,63.13,63.13,62.25,62.38,3155200,1.13
+1980-06-27,63.38,63.50,63.00,63.13,841600,1.14
+1980-06-26,63.50,64.50,63.38,63.38,2080000,1.15
+1980-06-25,62.25,64.00,62.25,63.50,3120000,1.15
+1980-06-24,61.38,62.25,60.50,62.25,2940800,1.13
+1980-06-23,61.00,61.75,61.00,61.38,1926400,1.11
+1980-06-20,61.63,61.75,60.63,61.00,2611200,1.10
+1980-06-19,62.88,62.88,61.50,61.63,1644800,1.11
+1980-06-18,63.63,65.00,62.75,62.88,5225600,1.14
+1980-06-17,63.88,65.00,63.63,63.63,2025600,1.15
+1980-06-16,64.00,64.12,63.25,63.88,2441600,1.15
+1980-06-13,64.50,64.75,64.00,64.00,2988800,1.16
+1980-06-12,64.25,65.87,64.12,64.50,5180800,1.16
+1980-06-11,62.75,64.25,62.75,64.25,1200000,1.16
+1980-06-10,64.12,64.50,62.63,62.63,2940800,1.13
+1980-06-09,64.50,64.50,64.12,64.12,1411200,1.16
+1980-06-06,63.88,65.00,63.00,64.50,3884800,1.16
+1980-06-05,63.50,64.25,62.50,63.88,3020800,1.15
+1980-06-04,61.88,63.75,61.38,63.50,2704000,1.15
+1980-06-03,61.63,62.13,61.25,61.88,2361600,1.12
+1980-06-02,61.25,62.00,61.00,61.63,1616000,1.11
+1980-05-30,61.25,61.75,60.63,61.25,1456000,1.11
+1980-05-29,61.25,61.88,61.00,61.25,2326400,1.11
+1980-05-28,60.88,61.63,60.63,61.25,2000000,1.11
+1980-05-27,60.50,61.75,60.50,60.88,3545600,1.10
+1980-05-23,59.63,60.63,59.63,60.50,6291200,1.09
+1980-05-22,57.63,58.50,57.38,58.38,5475200,1.05
+1980-05-21,57.00,57.63,56.88,57.63,3315200,1.04
+1980-05-20,57.25,57.75,57.00,57.00,3971200,1.03
+1980-05-19,56.63,58.00,56.63,57.25,2764800,1.03
+1980-05-16,56.50,56.75,56.13,56.38,1625600,1.02
+1980-05-15,56.38,56.88,56.25,56.50,1961600,1.02
+1980-05-14,56.38,56.63,56.38,56.38,4400000,1.02
+1980-05-13,56.25,56.38,56.00,56.00,2579200,1.01
+1980-05-12,56.13,56.50,55.50,56.25,1593600,1.02
+1980-05-09,57.00,57.00,56.13,56.13,620800,1.01
+1980-05-08,57.50,58.00,56.50,57.00,2620800,1.03
+1980-05-07,57.75,57.75,57.00,57.50,2224000,1.04
+1980-05-06,58.75,59.25,58.00,58.13,2659200,1.05
+1980-05-05,57.25,58.75,57.25,58.75,1420800,1.06
+1980-05-02,56.63,57.00,56.50,57.00,1414400,1.03
+1980-05-01,57.50,57.63,56.63,56.63,1468800,1.02
+1980-04-30,57.63,57.63,56.88,57.50,1148800,1.04
+1980-04-29,58.25,58.50,57.88,58.00,1651200,1.05
+1980-04-28,58.13,59.00,58.13,58.25,2611200,1.05
+1980-04-25,57.75,57.75,56.63,57.38,2620800,1.04
+1980-04-24,56.13,58.13,55.88,57.75,2134400,1.04
+1980-04-23,55.88,57.50,55.88,56.13,3564800,1.01
+1980-04-22,52.00,56.38,52.00,55.63,11673600,1.00
+1980-04-21,53.88,53.88,51.25,52.00,2934400,0.94
+1980-04-18,54.00,54.75,53.50,53.88,2755200,0.97
+1980-04-17,53.50,54.50,52.25,54.00,6224000,0.98
+1980-04-16,56.63,56.88,53.50,53.50,6825600,0.97
+1980-04-15,57.00,57.75,56.63,56.63,4550400,1.02
+1980-04-14,58.50,58.50,56.75,57.00,2441600,1.03
+1980-04-11,60.25,60.63,59.00,59.00,1689600,1.07
+1980-04-10,60.63,60.63,60.00,60.25,3584000,1.09
+1980-04-09,60.50,61.00,60.00,61.00,3385600,1.10
+1980-04-08,60.00,61.00,58.50,60.50,5344000,1.09
+1980-04-07,61.00,61.00,59.25,60.00,1286400,1.08
+1980-04-03,62.38,62.38,60.38,61.00,2304000,1.10
+1980-04-02,62.50,63.50,62.38,62.38,2051200,1.13
+1980-04-01,62.88,63.00,61.63,62.50,3929600,1.13
+1980-03-31,61.50,63.00,61.50,62.88,1590400,1.14
+1980-03-28,59.50,61.25,58.75,60.50,2924800,1.09
+1980-03-27,59.50,59.50,56.50,59.50,6620800,1.07
+1980-03-26,60.00,61.00,59.88,59.88,2028800,1.08
+1980-03-25,59.00,60.50,58.88,60.00,1840000,1.08
+1980-03-24,60.13,60.13,59.00,59.00,1948800,1.07
+1980-03-21,61.00,61.00,60.00,60.38,4294400,1.09
+1980-03-20,62.75,62.75,61.25,61.25,2614400,1.10
+1980-03-19,61.75,63.13,61.75,62.88,1340800,1.13
+1980-03-18,60.25,62.00,59.88,61.75,2691200,1.11
+1980-03-17,62.13,62.13,59.63,60.25,2441600,1.09
+1980-03-14,62.13,62.75,61.00,62.13,4073600,1.12
+1980-03-13,63.00,63.38,61.75,62.13,2915200,1.12
+1980-03-12,63.75,63.88,62.50,63.00,2700800,1.14
+1980-03-11,63.13,63.75,62.75,63.75,4886400,1.15
+1980-03-10,62.88,63.50,62.38,63.13,2256000,1.14
+1980-03-07,63.75,63.75,62.75,62.88,3948800,1.13
+1980-03-06,64.25,64.62,63.25,63.75,2860800,1.15
+1980-03-05,64.50,65.25,64.00,64.25,1980800,1.16
+1980-03-04,64.12,64.50,63.50,64.50,2950400,1.16
+1980-03-03,65.50,65.50,64.12,64.12,1868800,1.16
+1980-02-29,64.37,65.50,64.37,65.50,1788800,1.18
+1980-02-28,65.75,65.75,64.00,64.00,3593600,1.15
+1980-02-27,66.00,66.75,65.75,65.75,496000,1.19
+1980-02-26,65.75,66.37,65.50,66.00,1430400,1.19
+1980-02-25,66.00,66.62,65.75,65.75,2326400,1.19
+1980-02-22,68.12,68.50,65.50,66.00,3580800,1.19
+1980-02-21,69.75,70.00,67.87,68.12,1926400,1.23
+1980-02-20,68.50,69.75,68.37,69.75,1174400,1.26
+1980-02-19,68.75,68.75,68.12,68.50,2179200,1.23
+1980-02-15,68.00,69.00,67.25,69.00,2889600,1.24
+1980-02-14,69.62,70.00,68.00,68.00,1753600,1.23
+1980-02-13,68.87,70.37,68.87,69.62,3600000,1.26
+1980-02-12,67.62,68.62,67.37,68.62,1955200,1.24
+1980-02-11,69.50,69.50,67.62,67.62,1731200,1.22
+1980-02-08,67.25,69.75,66.50,69.75,2041600,1.26
+1980-02-07,67.25,67.75,67.12,67.25,2268800,1.21
+1980-02-06,67.12,67.75,66.25,67.25,2940800,1.21
+1980-02-05,67.00,67.25,66.25,67.12,2268800,1.21
+1980-02-04,68.25,68.25,67.00,67.00,934400,1.21
+1980-02-01,67.25,68.75,66.25,68.75,3200000,1.24
+1980-01-31,69.00,70.50,67.00,67.25,3264000,1.21
+1980-01-30,66.50,69.00,66.50,69.00,4940800,1.24
+1980-01-29,66.50,67.62,65.87,66.00,3865600,1.19
+1980-01-28,64.87,66.50,64.62,66.50,4544000,1.20
+1980-01-25,64.12,65.87,63.50,64.87,4230400,1.17
+1980-01-24,63.25,64.37,63.25,64.12,9824000,1.16
+1980-01-23,59.50,62.50,59.25,62.25,8300800,1.12
+1980-01-22,59.88,60.38,59.25,59.50,1376000,1.07
+1980-01-21,61.00,61.63,59.88,59.88,1171200,1.08
+1980-01-18,61.75,61.75,60.50,61.00,3945600,1.10
+1980-01-17,62.13,63.00,61.25,62.00,1046400,1.12
+1980-01-16,62.00,63.25,62.00,62.13,5120000,1.12
+1980-01-15,59.88,61.38,59.25,61.00,1766400,1.10
+1980-01-14,60.38,60.63,59.25,59.88,966400,1.08
+1980-01-11,60.75,61.00,60.00,60.38,2336000,1.09
+1980-01-10,59.50,61.00,59.50,60.75,2995200,1.10
+1980-01-09,59.00,60.50,59.00,59.25,6860800,1.07
+1980-01-08,56.25,59.00,56.13,59.00,2028800,1.06
+1980-01-07,57.00,57.13,55.25,56.25,3536000,1.01
+1980-01-04,57.00,57.50,56.38,57.00,3308800,1.03
+1980-01-03,57.50,57.63,55.13,57.00,2284800,1.03
+1980-01-02,59.00,59.00,56.50,57.50,1219200,1.04
+1979-12-31,59.13,59.25,58.75,59.13,739200,1.07
+1979-12-28,58.63,59.25,58.50,59.13,1014400,1.07
+1979-12-27,58.75,59.00,58.63,58.63,3014400,1.06
+1979-12-26,59.13,59.13,58.75,58.75,844800,1.06
+1979-12-24,58.25,59.13,58.25,59.13,1404800,1.07
+1979-12-21,59.13,59.13,58.25,58.25,1033600,1.05
+1979-12-20,59.63,59.88,58.88,59.25,2035200,1.07
+1979-12-19,60.13,60.13,59.00,59.63,4844800,1.07
+1979-12-18,60.88,60.88,60.00,60.38,3155200,1.09
+1979-12-17,60.50,61.38,60.50,61.00,2211200,1.10
+1979-12-14,58.38,60.13,58.38,59.75,3625600,1.08
+1979-12-13,57.63,57.63,56.75,57.50,995200,1.03
+1979-12-12,58.25,58.63,57.75,58.00,2268800,1.04
+1979-12-11,58.50,58.75,58.13,58.25,1654400,1.05
+1979-12-10,58.13,58.50,57.75,58.50,1094400,1.05
+1979-12-07,58.25,59.00,58.00,58.13,3619200,1.05
+1979-12-06,57.25,58.25,57.00,58.25,5273600,1.05
+1979-12-05,57.75,58.25,57.00,57.25,2649600,1.03
+1979-12-04,57.13,57.88,57.13,57.75,1548800,1.04
+1979-12-03,57.00,57.13,56.50,57.13,1388800,1.03
+1979-11-30,57.13,57.13,56.63,57.00,3260800,1.03
+1979-11-29,57.00,57.38,56.88,57.13,6358400,1.03
+1979-11-28,56.50,57.75,56.25,57.00,13561600,1.03
+1979-11-27,62.88,62.88,55.25,56.50,20585600,1.02
+1979-11-26,61.13,62.88,61.13,62.88,3846400,1.13
+1979-11-23,60.00,60.88,59.50,60.50,1529600,1.09
+1979-11-21,59.00,60.00,57.63,60.00,4233600,1.08
+1979-11-20,60.38,61.13,59.00,59.00,2710400,1.06
+1979-11-19,58.63,61.38,58.13,60.38,3900800,1.09
+1979-11-16,57.75,59.50,56.75,58.63,3286400,1.06
+1979-11-15,56.00,58.00,56.00,57.75,2825600,1.04
+1979-11-14,55.00,56.25,54.13,55.75,2470400,1.00
+1979-11-13,55.00,55.25,54.25,55.00,2051200,0.99
+1979-11-12,53.75,55.25,53.75,55.00,2896000,0.99
+1979-11-09,53.38,54.38,53.38,53.50,2336000,0.96
+1979-11-08,51.50,52.75,51.50,52.38,1625600,0.94
+1979-11-07,52.13,52.25,51.25,51.25,3049600,0.92
+1979-11-06,51.88,52.25,51.63,52.13,1001600,0.94
+1979-11-05,52.50,52.50,51.50,51.88,2720000,0.93
+1979-11-02,53.00,53.25,52.50,52.63,1350400,0.95
+1979-11-01,52.75,53.38,52.25,53.00,1686400,0.95
+1979-10-31,53.88,53.88,52.50,52.75,1475200,0.95
+1979-10-30,53.00,54.25,53.00,54.25,3056000,0.98
+1979-10-29,53.25,53.63,52.75,52.88,2761600,0.95
+1979-10-26,53.25,54.00,52.50,53.25,3049600,0.96
+1979-10-25,53.13,54.50,52.50,53.25,2073600,0.96
+1979-10-24,54.50,54.75,53.13,53.13,2860800,0.96
+1979-10-23,53.63,55.00,53.63,54.50,1846400,0.98
+1979-10-22,53.00,54.00,51.63,53.38,7104000,0.96
+1979-10-19,54.25,54.25,52.88,53.00,3430400,0.95
+1979-10-18,55.38,55.38,54.50,54.50,2729600,0.98
+1979-10-17,54.63,55.75,54.63,55.38,2268800,1.00
+1979-10-16,55.00,55.63,54.13,54.38,1830400,0.98
+1979-10-15,56.38,56.38,54.13,55.00,3001600,0.99
+1979-10-12,56.88,57.63,56.50,56.50,924800,1.02
+1979-10-11,56.38,57.75,56.00,56.88,2284800,1.02
+1979-10-10,56.63,56.63,53.75,56.38,5049600,1.01
+1979-10-09,59.13,59.25,57.50,57.50,2185600,1.03
+1979-10-08,59.00,60.38,58.63,59.13,1660800,1.06
+1979-10-05,58.38,59.63,58.38,59.00,1440000,1.06
+1979-10-04,58.38,58.75,58.00,58.25,1606400,1.05
+1979-10-03,58.00,58.38,57.50,58.38,915200,1.05
+1979-10-02,57.88,58.38,57.50,58.00,2070400,1.04
+1979-10-01,58.00,58.00,57.13,57.88,2441600,1.04
+1979-09-28,58.63,59.00,57.50,58.25,2313600,1.05
+1979-09-27,57.50,58.63,57.13,58.63,1641600,1.06
+1979-09-26,57.88,58.50,57.50,57.50,1776000,1.03
+1979-09-25,57.75,57.88,56.50,57.88,1344000,1.04
+1979-09-24,58.25,58.25,57.63,57.75,1430400,1.04
+1979-09-21,59.00,59.50,58.25,58.88,2995200,1.06
+1979-09-20,57.00,59.25,56.50,59.00,2451200,1.06
+1979-09-19,56.50,57.13,56.50,57.00,2713600,1.02
+1979-09-18,56.88,56.88,56.25,56.38,1740800,1.01
+1979-09-17,57.00,57.63,57.00,57.00,1379200,1.02
+1979-09-14,55.75,57.25,55.38,57.00,2640000,1.02
+1979-09-13,54.75,56.00,54.75,55.75,1299200,1.00
+1979-09-12,53.75,54.88,53.13,54.75,1420800,0.98
+1979-09-11,54.75,55.25,53.13,53.75,2905600,0.97
+1979-09-10,54.75,55.13,54.50,54.75,2304000,0.98
+1979-09-07,54.50,54.75,54.00,54.75,1068800,0.98
+1979-09-06,54.50,54.88,54.38,54.50,1395200,0.98
+1979-09-05,55.00,55.00,53.63,54.50,3200000,0.98
+1979-09-04,56.50,56.50,55.00,55.25,2630400,0.99
+1979-08-31,56.38,57.13,56.38,56.75,1433600,1.02
+1979-08-30,56.13,56.63,56.00,56.38,2006400,1.01
+1979-08-29,55.88,56.38,55.88,56.13,1715200,1.01
+1979-08-28,55.50,56.25,55.50,55.88,1376000,1.00
+1979-08-27,54.50,55.75,54.38,55.50,2044800,1.00
+1979-08-24,55.00,55.00,54.25,54.50,3193600,0.98
+1979-08-23,56.13,56.50,55.63,55.75,1606400,1.00
+1979-08-22,56.25,56.50,55.63,56.13,1324800,1.01
+1979-08-21,57.25,57.25,56.13,56.25,1500800,1.01
+1979-08-20,55.63,57.75,55.50,57.38,2185600,1.03
+1979-08-17,53.75,56.00,53.38,55.63,5200000,1.00
+1979-08-16,54.75,55.13,53.38,53.75,2988800,0.97
+1979-08-15,54.13,55.00,53.63,54.75,1705600,0.98
+1979-08-14,54.38,54.38,53.75,54.13,2640000,0.97
+1979-08-13,53.75,54.50,53.75,54.38,4489600,0.98
+1979-08-10,51.75,53.50,51.38,53.50,3619200,0.96
+1979-08-09,51.38,52.00,51.00,51.75,1548800,0.93
+1979-08-08,51.25,51.88,50.75,51.38,2144000,0.92
+1979-08-07,49.88,51.25,49.88,51.25,6899200,0.92
+1979-08-06,47.00,49.25,46.88,49.00,3244800,0.88
+1979-08-03,46.75,47.00,46.63,47.00,780800,0.84
+1979-08-02,47.13,47.38,46.50,46.75,908800,0.84
+1979-08-01,46.88,47.13,46.50,47.13,2544000,0.85
+1979-07-31,47.13,47.13,46.63,46.88,720000,0.84
+1979-07-30,93.00,93.50,92.75,93.12,1497600,0.84
+1979-07-27,93.75,93.75,93.00,93.00,768000,0.84
+1979-07-26,93.87,93.87,93.25,93.75,2208000,0.84
+1979-07-25,94.12,94.62,93.62,94.00,691200,0.84
+1979-07-24,93.37,94.50,93.37,94.12,1388800,0.85
+1979-07-23,93.25,93.37,92.25,93.25,1497600,0.84
+1979-07-20,93.00,93.50,92.50,93.25,3961600,0.84
+1979-07-19,92.62,93.12,92.12,93.00,1452800,0.84
+1979-07-18,92.00,92.62,91.62,92.62,2790400,0.83
+1979-07-17,92.62,92.62,92.00,92.00,1638400,0.83
+1979-07-16,93.37,93.37,92.75,93.37,1440000,0.84
+1979-07-13,93.37,93.87,92.50,93.62,2598400,0.84
+1979-07-12,95.12,95.12,93.37,93.37,1299200,0.84
+1979-07-11,96.12,96.12,94.75,95.25,1990400,0.86
+1979-07-10,96.50,97.50,96.25,96.25,4422400,0.86
+1979-07-09,96.75,97.37,96.37,96.50,3737600,0.87
+1979-07-06,96.00,97.00,95.75,96.75,3097600,0.87
+1979-07-05,96.00,96.00,95.12,96.00,1542400,0.86
+1979-07-03,96.00,96.00,95.75,96.00,2220800,0.86
+1979-07-02,97.25,97.25,96.00,96.00,2508800,0.86
+1979-06-29,97.00,97.37,96.87,97.25,1510400,0.87
+1979-06-28,96.75,97.25,96.50,97.00,2259200,0.87
+1979-06-27,95.75,97.00,95.62,96.75,1881600,0.87
+1979-06-26,97.00,97.50,95.75,95.75,5318400,0.86
+1979-06-25,98.00,98.00,96.87,97.00,1452800,0.87
+1979-06-22,97.25,98.75,97.25,98.25,5068800,0.88
+1979-06-21,95.75,97.12,95.75,96.87,2118400,0.87
+1979-06-20,95.75,96.25,95.62,95.75,2982400,0.86
+1979-06-19,96.00,97.50,95.75,95.75,4160000,0.86
+1979-06-18,95.75,96.50,95.75,96.00,2899200,0.86
+1979-06-15,95.12,96.50,95.00,95.75,2201600,0.86
+1979-06-14,95.50,95.50,94.25,95.12,3443200,0.85
+1979-06-13,96.50,96.75,95.37,95.62,2867200,0.86
+1979-06-12,96.50,97.50,96.12,96.50,8089600,0.87
+1979-06-11,95.62,96.50,94.87,96.50,2092800,0.87
+1979-06-08,95.37,95.75,95.00,95.62,2899200,0.86
+1979-06-07,95.50,97.00,95.37,95.37,3257600,0.86
+1979-06-06,94.62,96.25,94.50,95.50,3897600,0.86
+1979-06-05,94.00,95.25,93.87,94.62,2163200,0.85
+1979-06-04,93.62,94.00,93.37,94.00,787200,0.84
+1979-06-01,93.62,94.00,93.50,93.62,1401600,0.84
+1979-05-31,94.12,94.12,93.50,93.62,2009600,0.84
+1979-05-30,96.50,96.50,94.00,94.62,1036800,0.85
+1979-05-29,96.25,97.50,96.25,96.75,2252800,0.87
+1979-05-25,94.50,95.62,94.50,95.12,3321600,0.85
+1979-05-24,94.25,94.87,93.50,94.25,2649600,0.85
+1979-05-23,95.00,95.12,94.25,94.25,3238400,0.85
+1979-05-22,94.75,95.00,94.25,95.00,3161600,0.85
+1979-05-21,93.87,95.25,93.87,94.75,2508800,0.85
+1979-05-18,91.00,94.25,90.87,93.75,11507200,0.84
+1979-05-17,89.75,91.12,89.62,91.00,4179200,0.82
+1979-05-16,89.50,90.00,88.50,89.75,5932800,0.81
+1979-05-15,89.00,90.37,89.00,89.50,908800,0.80
+1979-05-14,89.62,90.00,88.87,88.87,2041600,0.80
+1979-05-11,88.12,90.50,87.75,89.62,2380800,0.80
+1979-05-10,90.00,90.00,88.12,88.12,1337600,0.79
+1979-05-09,91.00,91.12,89.87,90.12,2252800,0.81
+1979-05-08,89.37,91.00,89.37,91.00,2860800,0.82
+1979-05-07,92.75,92.75,89.37,89.37,4460800,0.80
+1979-05-04,94.37,94.75,92.75,92.75,1632000,0.83
+1979-05-03,94.75,95.12,94.25,94.37,2009600,0.85
+1979-05-02,95.25,95.25,94.00,94.75,2470400,0.85
+1979-05-01,95.25,96.37,95.00,95.25,1363200,0.85
+1979-04-30,94.25,95.25,94.00,95.25,1600000,0.85
+1979-04-27,94.50,94.50,94.00,94.25,1209600,0.85
+1979-04-26,94.75,94.87,94.62,94.75,800000,0.85
+1979-04-25,94.62,95.25,94.62,94.75,672000,0.85
+1979-04-24,95.75,97.00,94.62,94.62,2169600,0.85
+1979-04-23,94.75,95.75,93.75,95.75,1337600,0.86
+1979-04-20,93.87,95.00,93.25,94.75,1440000,0.85
+1979-04-19,95.75,95.87,93.75,93.87,1337600,0.84
+1979-04-18,94.25,96.37,94.12,95.75,1798400,0.86
+1979-04-17,94.00,95.00,94.00,94.25,1971200,0.85
+1979-04-16,94.00,94.12,92.87,93.25,1331200,0.84
+1979-04-12,94.50,94.50,93.75,94.00,812800,0.84
+1979-04-11,95.75,96.00,94.75,94.75,1497600,0.85
+1979-04-10,95.75,96.62,95.12,95.75,1638400,0.86
+1979-04-09,96.25,96.25,95.12,95.75,889600,0.86
+1979-04-06,96.00,96.37,95.75,96.25,1568000,0.86
+1979-04-05,95.00,96.00,95.00,96.00,1030400,0.86
+1979-04-04,96.25,97.00,94.75,95.00,2579200,0.85
+1979-04-03,92.87,96.62,92.87,96.25,2630400,0.86
+1979-04-02,93.50,93.50,92.25,92.87,1171200,0.83
+1979-03-30,94.87,95.00,92.87,93.50,1561600,0.84
+1979-03-29,95.50,95.50,94.25,94.87,1843200,0.85
+1979-03-28,95.50,96.50,95.50,95.62,3859200,0.86
+1979-03-27,93.25,95.37,93.25,95.25,3571200,0.85
+1979-03-26,94.37,94.50,93.12,93.25,1977600,0.84
+1979-03-23,93.62,94.75,93.25,94.37,4569600,0.85
+1979-03-22,92.50,93.75,92.50,93.62,4428800,0.84
+1979-03-21,90.87,92.25,90.87,92.00,5849600,0.82
+1979-03-20,91.00,91.25,90.62,90.87,1068800,0.81
+1979-03-19,90.50,91.37,90.25,91.00,2880000,0.82
+1979-03-16,90.25,90.50,90.00,90.50,1843200,0.81
+1979-03-15,90.37,90.87,89.62,90.25,3360000,0.81
+1979-03-14,90.75,90.87,89.50,90.37,1510400,0.81
+1979-03-13,91.00,91.25,90.25,90.75,2131200,0.81
+1979-03-12,89.75,91.00,89.00,91.00,1932800,0.82
+1979-03-09,90.12,92.00,89.75,89.75,3769600,0.80
+1979-03-08,86.37,90.25,86.37,90.12,4198400,0.81
+1979-03-07,85.37,86.37,85.37,86.37,1420800,0.77
+1979-03-06,85.12,85.25,84.50,85.00,928000,0.76
+1979-03-05,84.62,85.62,84.62,85.12,2342400,0.76
+1979-03-02,85.25,85.25,84.00,84.00,1830400,0.75
+1979-03-01,85.12,85.50,85.12,85.25,1158400,0.76
+1979-02-28,84.37,85.25,84.12,85.12,1920000,0.76
+1979-02-27,86.50,86.50,84.00,84.37,1657600,0.76
+1979-02-26,86.12,86.75,86.12,86.50,729600,0.77
+1979-02-23,86.12,86.50,86.12,86.12,1587200,0.77
+1979-02-22,85.87,87.00,85.87,86.12,1619200,0.77
+1979-02-21,87.37,87.75,85.75,85.75,2112000,0.77
+1979-02-20,86.75,87.37,86.50,87.37,1408000,0.78
+1979-02-16,88.12,88.12,86.75,86.75,2592000,0.78
+1979-02-15,88.12,88.12,87.50,88.12,1523200,0.79
+1979-02-14,88.75,89.00,88.00,88.37,2278400,0.79
+1979-02-13,87.75,89.00,87.75,88.75,1971200,0.80
+1979-02-12,86.50,87.25,86.00,87.25,1472000,0.78
+1979-02-09,86.50,86.87,86.00,86.50,1523200,0.77
+1979-02-08,86.75,87.00,86.00,86.50,1158400,0.77
+1979-02-07,87.00,87.00,86.00,86.75,1472000,0.78
+1979-02-06,86.62,87.50,86.50,87.25,1382400,0.78
+1979-02-05,86.62,86.87,85.50,86.62,2188800,0.78
+1979-02-02,87.00,87.50,86.62,86.62,1369600,0.78
+1979-02-01,87.00,87.25,86.50,87.00,921600,0.78
+1979-01-31,87.37,87.37,86.62,87.00,2342400,0.78
+1979-01-30,89.00,89.25,87.00,87.50,1568000,0.78
+1979-01-29,89.87,90.00,89.00,89.00,1459200,0.80
+1979-01-26,89.75,90.25,89.75,89.87,2201600,0.81
+1979-01-25,89.00,89.87,89.00,89.75,2227200,0.80
+1979-01-24,90.50,90.50,89.00,89.00,1920000,0.80
+1979-01-23,91.00,91.25,90.00,90.75,1440000,0.81
+1979-01-22,91.75,91.87,90.75,91.00,1088000,0.82
+1979-01-19,91.62,92.25,91.62,91.75,652800,0.82
+1979-01-18,90.00,91.62,89.75,91.50,4192000,0.82
+1979-01-17,92.00,92.00,88.87,90.00,2681600,0.81
+1979-01-16,94.25,94.25,91.37,92.00,4672000,0.82
+1979-01-15,92.12,94.75,92.00,94.75,9248000,0.85
+1979-01-12,91.50,92.50,91.50,92.12,6848000,0.83
+1979-01-11,88.37,90.37,88.12,90.37,8352000,0.81
+1979-01-10,89.00,89.37,88.00,88.37,1030400,0.79
+1979-01-09,89.00,90.25,88.50,89.00,5721600,0.80
+1979-01-08,89.00,89.00,88.00,89.00,2291200,0.80
+1979-01-05,89.87,90.00,88.50,89.00,3372800,0.80
+1979-01-04,91.37,91.37,89.87,89.87,2220800,0.81
+1979-01-03,91.50,92.25,91.25,91.37,2630400,0.82
+1979-01-02,89.87,91.50,89.25,91.50,2169600,0.82
+1978-12-29,89.75,90.25,89.62,89.87,1632000,0.81
+1978-12-28,90.00,90.50,89.37,89.75,1491200,0.80
+1978-12-27,90.75,90.75,89.50,90.00,2048000,0.81
+1978-12-26,90.25,91.25,88.75,90.87,3340800,0.81
+1978-12-22,88.87,90.25,88.87,90.25,3372800,0.81
+1978-12-21,88.75,89.12,88.25,88.75,2867200,0.80
+1978-12-20,88.00,88.87,87.50,88.75,1523200,0.80
+1978-12-19,85.87,88.00,85.87,88.00,2502400,0.79
+1978-12-18,86.00,86.00,85.25,85.87,2003200,0.77
+1978-12-15,86.50,87.37,86.50,87.37,1657600,0.78
+1978-12-14,86.50,86.50,86.00,86.50,1561600,0.77
+1978-12-13,87.50,87.75,86.75,86.87,1523200,0.78
+1978-12-12,87.75,88.87,87.25,87.50,2668800,0.78
+1978-12-11,86.75,87.75,86.50,87.75,1363200,0.78
+1978-12-08,86.75,87.25,86.62,86.75,780800,0.78
+1978-12-07,87.25,87.25,86.62,86.75,1440000,0.78
+1978-12-06,87.50,88.00,86.87,87.62,1292800,0.78
+1978-12-05,86.00,87.50,85.87,87.50,1939200,0.78
+1978-12-04,86.37,86.37,85.50,86.00,1612800,0.77
+1978-12-01,84.87,86.62,84.87,86.62,2803200,0.77
+1978-11-30,82.25,84.00,81.87,84.00,1542400,0.75
+1978-11-29,83.50,83.50,81.87,82.25,2643200,0.74
+1978-11-28,83.25,85.50,82.75,83.87,3718400,0.75
+1978-11-27,82.62,83.25,82.37,83.25,742400,0.74
+1978-11-24,82.50,82.87,82.00,82.62,672000,0.74
+1978-11-22,81.87,82.62,81.87,82.50,1222400,0.74
+1978-11-21,81.75,82.37,81.37,81.75,2182400,0.73
+1978-11-20,81.25,82.12,80.75,81.75,3232000,0.73
+1978-11-17,80.25,81.25,79.75,81.25,3488000,0.73
+1978-11-16,79.25,80.25,79.25,80.25,1932800,0.72
+1978-11-15,78.62,80.00,78.62,78.87,2739200,0.71
+1978-11-14,77.00,78.00,76.37,78.00,1587200,0.70
+1978-11-13,78.25,78.62,76.75,77.00,1632000,0.69
+1978-11-10,78.25,79.00,78.25,78.25,697600,0.70
+1978-11-09,79.50,80.12,78.25,78.25,1280000,0.70
+1978-11-08,79.12,79.87,78.25,79.50,3200000,0.71
+1978-11-07,81.00,81.00,78.00,79.12,4947200,0.71
+1978-11-06,83.00,84.25,82.00,82.00,870400,0.73
+1978-11-03,81.75,83.25,81.75,83.00,1408000,0.74
+1978-11-02,84.25,84.25,81.75,81.75,3257600,0.73
+1978-11-01,79.50,85.37,79.50,84.75,4652800,0.76
+1978-10-31,78.25,79.62,77.12,77.12,2201600,0.69
+1978-10-30,76.12,78.25,74.00,78.25,2867200,0.70
+1978-10-27,77.87,78.50,76.12,76.12,1568000,0.68
+1978-10-26,80.00,80.00,77.37,77.87,1721600,0.70
+1978-10-25,81.00,81.12,78.50,80.00,2950400,0.72
+1978-10-24,82.50,82.75,81.00,81.00,3827200,0.72
+1978-10-23,81.75,82.50,80.87,82.50,1318400,0.74
+1978-10-20,84.25,84.25,80.25,81.75,2592000,0.73
+1978-10-19,85.25,85.75,84.75,84.75,3699200,0.76
+1978-10-18,86.00,86.00,84.75,85.25,2540800,0.76
+1978-10-17,86.25,86.25,85.25,86.00,3161600,0.77
+1978-10-16,87.37,87.37,86.87,86.87,780800,0.78
+1978-10-13,87.25,87.75,86.87,87.50,1260800,0.78
+1978-10-12,88.75,89.37,87.00,87.25,1350400,0.78
+1978-10-11,89.00,89.12,88.50,88.75,940800,0.79
+1978-10-10,89.25,90.00,89.00,89.00,1619200,0.80
+1978-10-09,88.12,89.37,88.12,89.25,1312000,0.80
+1978-10-06,87.87,88.50,87.62,88.12,4371200,0.79
+1978-10-05,87.62,88.00,87.50,87.87,4499200,0.79
+1978-10-04,87.62,87.62,87.00,87.62,780800,0.78
+1978-10-03,87.50,87.87,87.50,87.62,620800,0.78
+1978-10-02,87.87,88.25,87.00,87.50,972800,0.78
+1978-09-29,87.00,88.25,87.00,87.87,940800,0.79
+1978-09-28,86.87,86.87,85.75,86.87,1158400,0.78
+1978-09-27,87.50,88.25,86.75,86.87,1683200,0.78
+1978-09-26,87.50,87.50,87.25,87.50,2400000,0.78
+1978-09-25,87.62,87.62,87.12,87.50,2003200,0.78
+1978-09-22,87.75,88.25,87.25,87.75,2560000,0.78
+1978-09-21,87.12,88.00,87.12,87.75,1792000,0.78
+1978-09-20,87.12,87.12,86.50,87.12,1747200,0.78
+1978-09-19,88.00,88.25,87.25,87.25,1440000,0.78
+1978-09-18,88.75,88.87,87.75,88.00,748800,0.79
+1978-09-15,89.37,89.50,88.75,88.75,1792000,0.79
+1978-09-14,89.50,89.75,88.75,89.37,2489600,0.80
+1978-09-13,91.50,91.62,89.50,89.50,1452800,0.80
+1978-09-12,91.62,91.75,91.12,91.50,1337600,0.82
+1978-09-11,92.50,92.75,91.37,91.62,2252800,0.82
+1978-09-08,91.00,92.50,90.87,92.50,1331200,0.83
+1978-09-07,90.75,91.37,90.50,91.00,1491200,0.81
+1978-09-06,90.00,91.50,90.00,90.75,1299200,0.81
+1978-09-05,88.75,89.75,88.50,89.75,1548800,0.80
+1978-09-01,88.12,89.00,88.12,88.75,780800,0.79
+1978-08-31,87.50,88.25,87.50,88.12,819200,0.79
+1978-08-30,87.00,87.50,87.00,87.50,691200,0.78
+1978-08-29,87.00,87.25,87.00,87.00,1030400,0.78
+1978-08-28,87.37,87.37,87.00,87.00,460800,0.78
+1978-08-25,87.75,88.62,87.37,88.00,3187200,0.79
+1978-08-24,87.12,87.87,87.12,87.75,2112000,0.78
+1978-08-23,85.75,87.50,85.75,87.00,3961600,0.78
+1978-08-22,85.25,85.75,85.25,85.50,1420800,0.76
+1978-08-21,85.12,85.62,84.62,85.00,6342400,0.76
+1978-08-18,85.25,85.62,84.75,85.12,2841600,0.76
+1978-08-17,86.87,88.25,85.12,85.25,10540800,0.76
+1978-08-16,87.25,87.50,86.50,86.87,1177600,0.78
+1978-08-15,89.00,89.00,87.00,87.25,787200,0.78
+1978-08-14,90.00,90.50,90.00,90.00,710400,0.80
+1978-08-11,89.12,90.75,89.00,89.87,2092800,0.80
+1978-08-10,89.50,90.25,89.12,89.12,2528000,0.80
+1978-08-09,88.37,89.62,88.37,89.50,6150400,0.80
+1978-08-08,88.12,88.50,87.75,88.12,940800,0.79
+1978-08-07,89.25,89.25,88.12,88.12,2227200,0.79
+1978-08-04,89.25,90.00,88.62,89.25,5792000,0.80
+1978-08-03,87.62,90.50,87.50,89.25,5280000,0.80
+1978-08-02,85.25,87.62,85.00,87.62,5222400,0.78
+1978-08-01,85.87,85.87,85.25,85.25,1120000,0.76
+1978-07-31,85.87,86.50,85.62,86.12,1459200,0.77
+1978-07-28,84.50,86.12,84.50,85.87,5401600,0.77
+1978-07-27,83.62,84.87,83.12,84.50,1401600,0.75
+1978-07-26,83.87,85.12,83.62,83.62,1529600,0.75
+1978-07-25,83.37,83.87,83.00,83.87,1337600,0.75
+1978-07-24,83.50,83.50,82.50,83.37,3449600,0.74
+1978-07-21,84.62,84.87,83.25,83.75,742400,0.75
+1978-07-20,84.75,85.25,83.87,84.62,3430400,0.76
+1978-07-19,83.37,84.75,83.25,84.75,992000,0.76
+1978-07-18,84.75,84.75,83.00,83.37,1292800,0.74
+1978-07-17,84.50,85.50,84.00,85.00,1990400,0.76
+1978-07-14,83.00,84.50,82.50,84.50,1190400,0.75
+1978-07-13,82.37,83.00,82.12,83.00,6720000,0.74
+1978-07-12,82.25,82.50,82.00,82.37,992000,0.74
+1978-07-11,82.00,82.62,82.00,82.25,9177600,0.73
+1978-07-10,81.50,82.00,81.25,82.00,3443200,0.73
+1978-07-07,81.25,82.00,81.12,81.50,1830400,0.73
+1978-07-06,80.87,81.25,80.62,81.25,3360000,0.73
+1978-07-05,80.50,81.00,80.50,80.87,3142400,0.72
+1978-07-03,80.75,80.75,80.25,80.50,812800,0.72
+1978-06-30,81.12,81.25,81.00,81.00,1139200,0.72
+1978-06-29,80.75,81.62,80.75,81.12,1427200,0.72
+1978-06-28,80.00,80.37,79.75,80.25,697600,0.72
+1978-06-27,78.87,80.37,78.62,80.00,2387200,0.71
+1978-06-26,79.75,79.87,78.87,78.87,1292800,0.70
+1978-06-23,79.75,80.25,79.75,79.75,1171200,0.71
+1978-06-22,79.25,80.25,78.87,79.62,1190400,0.71
+1978-06-21,79.50,79.50,78.87,79.25,819200,0.71
+1978-06-20,80.50,80.50,79.25,79.50,1158400,0.71
+1978-06-19,80.50,80.75,79.25,80.75,1510400,0.72
+1978-06-16,82.00,82.00,80.50,80.50,2272000,0.72
+1978-06-15,83.37,83.37,81.75,82.25,1036800,0.73
+1978-06-14,83.50,85.00,83.50,83.75,4768000,0.75
+1978-06-13,83.37,83.50,82.00,83.50,2163200,0.74
+1978-06-12,83.75,84.50,82.87,83.37,1600000,0.74
+1978-06-09,83.37,84.62,82.75,83.75,2272000,0.75
+1978-06-08,83.87,84.87,83.37,83.37,3552000,0.74
+1978-06-07,82.75,84.00,82.25,83.87,5350400,0.75
+1978-06-06,82.75,84.37,82.75,82.75,6912000,0.74
+1978-06-05,78.62,82.25,78.12,82.25,4697600,0.73
+1978-06-02,77.50,78.87,77.50,78.62,3532800,0.70
+1978-06-01,77.75,78.25,77.12,77.50,7392000,0.69
+1978-05-31,77.50,78.12,77.00,77.75,3942400,0.69
+1978-05-30,77.75,77.87,76.75,77.50,1363200,0.69
+1978-05-26,77.75,77.75,77.25,77.75,1740800,0.69
+1978-05-25,79.25,79.25,77.62,77.87,1977600,0.69
+1978-05-24,79.00,79.25,77.87,79.25,1977600,0.71
+1978-05-23,80.62,80.62,78.50,79.00,2259200,0.70
+1978-05-22,79.25,80.62,78.87,80.62,1817600,0.72
+1978-05-19,78.50,79.50,77.75,79.25,3852800,0.71
+1978-05-18,80.75,80.75,77.75,78.50,6451200,0.70
+1978-05-17,81.50,81.75,80.50,81.37,2598400,0.73
+1978-05-16,81.00,82.12,80.50,81.50,4569600,0.73
+1978-05-15,79.50,81.00,78.87,81.00,1369600,0.72
+1978-05-12,78.62,79.50,78.62,79.50,4563200,0.71
+1978-05-11,74.00,77.00,73.75,77.00,3462400,0.69
+1978-05-10,73.87,74.87,73.87,74.00,1491200,0.66
+1978-05-09,74.25,74.37,73.87,73.87,710400,0.66
+1978-05-08,75.12,75.87,74.00,74.25,1792000,0.66
+1978-05-05,75.00,76.25,75.00,75.12,2880000,0.67
+1978-05-04,75.00,75.25,72.75,74.75,4787200,0.67
+1978-05-03,77.62,77.75,74.75,75.00,5587200,0.67
+1978-05-02,78.75,78.75,77.37,77.62,4089600,0.69
+1978-05-01,76.25,80.00,76.25,79.00,5292800,0.70
+1978-04-28,74.25,75.50,73.75,75.50,780800,0.67
+1978-04-27,74.75,74.75,74.12,74.25,1222400,0.66
+1978-04-26,76.12,76.62,75.00,75.12,3142400,0.67
+1978-04-25,75.00,76.50,75.00,76.12,6707200,0.68
+1978-04-24,72.37,73.37,72.37,73.25,1049600,0.65
+1978-04-21,72.75,73.00,72.25,72.25,1932800,0.64
+1978-04-20,72.37,74.00,72.37,72.75,3603200,0.65
+1978-04-19,70.12,72.25,70.12,72.00,2598400,0.64
+1978-04-18,70.62,71.75,70.00,70.00,3539200,0.62
+1978-04-17,69.75,71.12,69.75,70.62,7891200,0.63
+1978-04-14,66.12,68.37,66.12,68.37,5260800,0.61
+1978-04-13,64.62,65.75,64.37,65.12,1548800,0.58
+1978-04-12,64.75,64.75,64.37,64.62,1049600,0.58
+1978-04-11,65.25,65.25,64.12,64.75,1017600,0.58
+1978-04-10,65.87,65.87,65.00,65.50,1049600,0.58
+1978-04-07,65.00,66.25,64.75,65.87,1772800,0.59
+1978-04-06,64.37,65.75,64.37,65.00,2182400,0.58
+1978-04-05,63.38,64.62,63.38,64.37,2732800,0.57
+1978-04-04,62.50,63.50,62.25,63.25,812800,0.56
+1978-04-03,62.38,62.50,62.00,62.50,908800,0.56
+1978-03-31,62.75,62.75,61.88,62.38,2521600,0.56
+1978-03-30,63.25,63.38,63.00,63.25,851200,0.56
+1978-03-29,62.50,63.75,62.50,63.25,2457600,0.56
+1978-03-28,61.88,63.00,61.75,62.38,2188800,0.56
+1978-03-27,62.25,62.25,61.75,61.88,1049600,0.55
+1978-03-23,63.50,63.50,62.38,62.50,928000,0.56
+1978-03-22,64.00,64.00,63.13,63.63,1760000,0.57
+1978-03-21,64.50,64.62,63.63,64.12,992000,0.57
+1978-03-20,64.25,65.50,64.25,64.50,1888000,0.57
+1978-03-17,63.50,64.25,63.00,64.00,2118400,0.57
+1978-03-16,62.50,63.50,62.13,63.50,1248000,0.57
+1978-03-15,63.88,64.25,62.38,62.50,1440000,0.56
+1978-03-14,64.37,64.37,63.88,63.88,2681600,0.57
+1978-03-13,64.37,65.37,64.37,64.75,2892800,0.58
+1978-03-10,63.13,64.75,63.13,64.37,3449600,0.57
+1978-03-09,64.37,64.37,63.00,63.00,1792000,0.56
+1978-03-08,64.37,64.37,64.00,64.37,467200,0.57
+1978-03-07,64.12,64.37,63.75,64.37,960000,0.57
+1978-03-06,64.37,64.37,64.00,64.12,659200,0.57
+1978-03-03,64.62,64.87,64.37,64.37,1881600,0.57
+1978-03-02,64.12,64.62,64.12,64.62,1510400,0.57
+1978-03-01,64.00,64.12,63.75,64.00,3142400,0.57
+1978-02-28,64.37,64.50,63.88,64.00,2060800,0.57
+1978-02-27,65.00,65.25,64.37,64.37,998400,0.57
+1978-02-24,64.37,65.62,64.25,65.00,1337600,0.58
+1978-02-23,63.63,64.37,63.50,64.37,3283200,0.57
+1978-02-22,63.50,64.75,63.50,63.63,1068800,0.57
+1978-02-21,63.50,63.50,63.25,63.38,787200,0.56
+1978-02-17,64.12,64.25,63.88,64.12,768000,0.57
+1978-02-16,64.50,64.50,63.50,64.12,3968000,0.57
+1978-02-15,64.75,65.00,64.50,64.50,1888000,0.57
+1978-02-14,65.25,65.25,64.75,64.75,2131200,0.58
+1978-02-13,65.75,65.87,65.00,65.25,1158400,0.58
+1978-02-10,65.50,66.00,65.50,65.75,1830400,0.58
+1978-02-09,65.87,65.87,65.12,65.50,1036800,0.58
+1978-02-08,65.37,66.25,65.37,65.87,1459200,0.59
+1978-02-07,64.75,65.50,64.75,65.25,710400,0.58
+1978-02-06,65.00,65.00,64.50,64.62,819200,0.57
+1978-02-03,66.00,66.00,65.37,65.50,2099200,0.58
+1978-02-02,66.37,66.75,65.75,66.00,2758400,0.59
+1978-02-01,66.50,66.75,66.12,66.37,2489600,0.59
+1978-01-31,66.62,67.00,65.25,66.50,5900800,0.59
+1978-01-30,67.75,67.87,65.50,66.62,18560000,0.59
+1978-01-27,67.75,67.75,67.75,67.75,2208000,0.60
+1978-01-26,67.87,67.87,67.75,67.75,13721600,0.60
+1978-01-25,69.12,69.12,68.00,68.00,1683200,0.60
+1978-01-24,69.50,69.50,69.00,69.12,748800,0.61
+1978-01-23,69.87,69.87,69.37,69.50,659200,0.62
+1978-01-20,70.37,70.37,69.87,70.00,960000,0.62
+1978-01-19,70.62,70.62,70.00,70.37,1369600,0.63
+1978-01-18,69.62,70.62,69.50,70.62,1510400,0.63
+1978-01-17,69.75,70.37,69.62,69.62,1632000,0.62
+1978-01-16,69.50,70.00,69.50,69.75,409600,0.62
+1978-01-13,69.75,70.25,69.37,69.50,512000,0.62
+1978-01-12,69.50,69.87,69.25,69.75,870400,0.62
+1978-01-11,70.00,70.12,69.25,69.50,979200,0.62
+1978-01-10,70.37,71.62,70.00,70.00,2099200,0.62
+1978-01-09,70.62,71.00,70.37,70.37,1670400,0.63
+1978-01-06,70.50,71.00,70.25,70.62,1862400,0.63
+1978-01-05,71.12,72.00,70.50,70.50,902400,0.63
+1978-01-04,71.50,71.50,70.50,71.12,2739200,0.63
+1978-01-03,73.00,73.00,72.25,72.25,608000,0.64
+1977-12-30,74.25,74.37,73.12,73.25,588800,0.65
+1977-12-29,74.00,74.75,73.50,74.25,1049600,0.66
+1977-12-28,73.87,74.37,73.37,74.00,908800,0.66
+1977-12-27,73.87,74.25,73.62,73.87,787200,0.66
+1977-12-23,73.25,74.00,73.25,73.87,851200,0.66
+1977-12-22,72.25,73.25,72.25,73.25,1062400,0.65
+1977-12-21,71.50,72.62,71.50,72.00,1420800,0.64
+1977-12-20,71.50,71.75,71.12,71.37,1318400,0.63
+1977-12-19,71.00,71.50,70.75,71.50,2592000,0.64
+1977-12-16,71.62,71.75,71.00,71.00,1881600,0.63
+1977-12-15,71.75,72.00,71.62,71.62,678400,0.64
+1977-12-14,71.87,71.87,71.25,71.75,1459200,0.64
+1977-12-13,72.00,72.00,71.75,72.00,1196800,0.64
+1977-12-12,72.12,73.00,72.12,72.12,902400,0.64
+1977-12-09,71.12,72.12,71.12,71.87,1382400,0.64
+1977-12-08,71.00,71.50,71.00,71.12,787200,0.63
+1977-12-07,71.75,72.12,71.00,71.00,1683200,0.63
+1977-12-06,73.00,73.12,71.75,71.75,1638400,0.64
+1977-12-05,73.25,73.25,73.00,73.00,640000,0.65
+1977-12-02,73.12,73.50,72.87,73.25,1388800,0.65
+1977-12-01,72.87,73.37,72.87,73.12,2681600,0.65
+1977-11-30,72.75,72.87,72.00,72.87,3532800,0.65
+1977-11-29,73.37,73.37,72.75,72.75,1990400,0.65
+1977-11-28,74.25,74.25,73.50,73.62,2329600,0.65
+1977-11-25,73.37,74.25,73.25,74.25,3360000,0.66
+1977-11-23,76.37,77.00,72.25,73.37,7347200,0.65
+1977-11-22,75.50,76.37,75.50,76.37,1740800,0.68
+1977-11-21,75.50,75.87,75.37,75.50,1120000,0.67
+1977-11-18,76.00,76.00,75.50,75.50,1523200,0.67
+1977-11-17,75.50,76.25,75.50,76.00,2489600,0.68
+1977-11-16,75.87,75.87,75.37,75.50,1900800,0.67
+1977-11-15,75.00,76.00,74.37,75.87,2502400,0.67
+1977-11-14,75.00,75.25,74.50,75.00,1798400,0.67
+1977-11-11,74.62,75.12,74.62,75.00,1619200,0.67
+1977-11-10,72.25,74.50,72.12,74.50,2508800,0.66
+1977-11-09,72.37,72.37,71.50,72.25,1638400,0.64
+1977-11-08,71.50,72.75,71.50,72.37,1542400,0.64
+1977-11-07,70.25,71.00,70.25,71.00,928000,0.63
+1977-11-04,70.00,70.75,70.00,70.00,1452800,0.62
+1977-11-03,70.37,70.75,69.75,70.00,876800,0.62
+1977-11-02,70.37,70.50,69.75,70.37,2809600,0.63
+1977-11-01,70.50,70.50,70.12,70.37,1312000,0.63
+1977-10-31,72.00,72.12,70.50,70.50,1920000,0.63
+1977-10-28,71.75,72.12,71.50,72.00,1132800,0.64
+1977-10-27,71.12,72.00,71.12,71.75,1241600,0.64
+1977-10-26,71.00,72.12,70.00,70.50,2528000,0.63
+1977-10-25,69.50,71.00,69.12,71.00,1670400,0.63
+1977-10-24,71.87,71.87,69.50,69.50,1350400,0.62
+1977-10-21,71.50,72.00,71.00,71.87,1280000,0.64
+1977-10-20,71.12,71.50,70.50,71.50,1011200,0.64
+1977-10-19,72.00,72.00,71.00,71.12,2598400,0.63
+1977-10-18,73.75,73.75,72.50,72.50,2201600,0.64
+1977-10-17,74.00,74.00,73.50,73.75,1177600,0.66
+1977-10-14,74.75,74.87,73.87,74.00,3872000,0.66
+1977-10-13,74.75,75.25,74.00,74.75,2419200,0.66
+1977-10-12,75.12,75.12,74.62,74.75,4121600,0.66
+1977-10-11,75.75,76.25,75.50,75.50,889600,0.67
+1977-10-10,75.87,76.12,75.75,75.75,716800,0.67
+1977-10-07,76.12,76.62,75.75,75.87,947200,0.67
+1977-10-06,76.00,76.50,76.00,76.12,1363200,0.68
+1977-10-05,76.37,76.37,76.00,76.00,1683200,0.68
+1977-10-04,77.00,77.25,76.62,76.62,1580800,0.68
+1977-10-03,77.37,77.37,76.62,77.00,819200,0.68
+1977-09-30,77.87,78.25,77.75,77.87,1331200,0.69
+1977-09-29,78.00,78.25,77.62,77.87,2150400,0.69
+1977-09-28,77.50,78.87,77.50,78.00,1529600,0.69
+1977-09-27,77.87,78.00,77.37,77.37,1529600,0.69
+1977-09-26,76.87,78.50,76.62,77.87,2681600,0.69
+1977-09-23,76.75,77.25,76.62,76.87,800000,0.68
+1977-09-22,76.75,77.12,76.37,76.75,1062400,0.68
+1977-09-21,78.00,78.25,76.62,76.75,787200,0.68
+1977-09-20,78.37,78.75,77.75,78.00,1612800,0.69
+1977-09-19,79.25,79.25,78.37,78.37,1299200,0.70
+1977-09-16,79.75,79.75,79.12,79.37,870400,0.70
+1977-09-15,78.50,79.75,78.25,79.75,1196800,0.71
+1977-09-14,78.25,78.87,78.12,78.50,652800,0.70
+1977-09-13,78.75,78.75,78.12,78.25,518400,0.69
+1977-09-12,78.25,79.00,78.00,78.75,1561600,0.70
+1977-09-09,79.00,79.00,78.25,78.25,1497600,0.69
+1977-09-08,79.75,79.75,78.62,79.00,697600,0.70
+1977-09-07,79.25,80.00,79.12,80.00,1337600,0.71
+1977-09-06,79.25,79.87,79.00,79.25,768000,0.70
+1977-09-02,79.50,79.62,79.12,79.25,921600,0.70
+1977-09-01,79.25,80.00,79.25,79.50,2291200,0.70
+1977-08-31,78.12,79.25,78.12,79.25,1030400,0.70
+1977-08-30,79.25,79.37,78.12,78.12,2163200,0.69
+1977-08-29,78.12,79.50,78.12,79.25,1568000,0.70
+1977-08-26,77.62,78.25,77.25,78.12,1542400,0.69
+1977-08-25,78.75,79.00,77.50,77.62,1388800,0.69
+1977-08-24,79.87,79.87,78.00,78.75,2662400,0.70
+1977-08-23,81.00,81.50,80.00,80.00,2163200,0.71
+1977-08-22,80.37,81.12,80.37,81.00,1888000,0.72
+1977-08-19,79.50,80.50,79.50,80.00,4588800,0.71
+1977-08-18,84.00,84.87,79.12,79.12,8422400,0.70
+1977-08-17,82.50,84.87,81.75,84.00,3820800,0.74
+1977-08-16,83.37,83.37,81.50,82.50,1529600,0.73
+1977-08-15,80.37,83.37,80.12,83.37,3238400,0.74
+1977-08-12,80.75,81.50,80.00,80.37,2918400,0.71
+1977-08-11,82.50,83.00,80.75,80.75,4217600,0.72
+1977-08-10,79.62,82.50,79.50,82.50,2662400,0.73
+1977-08-09,78.62,79.75,78.62,79.62,2329600,0.71
+1977-08-08,79.12,79.50,78.37,78.62,307200,0.70
+1977-08-05,79.50,80.25,79.12,79.12,1612800,0.70
+1977-08-04,78.75,79.75,78.50,79.50,972800,0.70
+1977-08-03,79.50,79.50,78.25,78.75,787200,0.70
+1977-08-02,79.75,79.75,79.37,79.50,780800,0.70
+1977-08-01,79.75,80.62,79.75,80.00,640000,0.71
+1977-07-29,79.50,79.50,78.25,79.37,1062400,0.70
+1977-07-28,79.00,79.75,78.25,79.50,2028800,0.70
+1977-07-27,80.37,80.50,79.00,79.00,940800,0.70
+1977-07-26,80.75,80.75,80.25,80.37,780800,0.71
+1977-07-25,81.87,81.87,80.50,80.75,940800,0.72
+1977-07-22,81.75,82.12,80.75,81.87,1260800,0.73
+1977-07-21,82.25,82.50,81.75,81.75,1491200,0.72
+1977-07-20,82.87,83.50,82.25,82.25,2828800,0.73
+1977-07-19,82.62,83.25,82.25,82.87,2892800,0.73
+1977-07-18,81.37,83.62,81.37,82.62,2150400,0.73
+1977-07-15,80.37,81.25,80.37,81.25,742400,0.72
+1977-07-13,79.62,80.50,79.62,80.25,1228800,0.71
+1977-07-12,80.00,80.62,79.62,79.62,2310400,0.71
+1977-07-11,79.87,80.00,79.00,80.00,819200,0.71
+1977-07-08,79.50,80.25,79.50,79.87,1792000,0.71
+1977-07-07,79.00,79.00,78.37,78.50,979200,0.70
+1977-07-06,79.00,79.37,79.00,79.12,729600,0.70
+1977-07-05,78.62,79.50,78.62,79.00,2521600,0.70
+1977-07-01,79.00,79.25,78.37,78.62,729600,0.70
+1977-06-30,78.75,79.25,78.50,79.00,928000,0.70
+1977-06-29,79.00,79.00,77.37,78.75,2950400,0.70
+1977-06-28,81.75,81.75,79.00,79.00,3142400,0.70
+1977-06-27,80.00,81.87,79.62,81.75,1337600,0.72
+1977-06-24,77.25,80.00,77.12,80.00,2272000,0.71
+1977-06-23,77.00,77.37,76.87,77.25,1222400,0.68
+1977-06-22,78.50,78.50,77.00,77.00,2022400,0.68
+1977-06-21,78.87,79.12,78.50,78.50,1830400,0.70
+1977-06-20,78.50,79.00,78.12,78.87,2028800,0.70
+1977-06-17,79.25,79.25,78.50,78.50,678400,0.70
+1977-06-16,79.75,79.75,78.62,79.37,870400,0.70
+1977-06-15,79.87,80.25,79.25,79.87,2432000,0.71
+1977-06-14,80.00,80.37,79.37,79.87,3520000,0.71
+1977-06-13,79.87,80.37,79.62,80.00,2982400,0.71
+1977-06-10,78.37,79.87,78.37,79.87,1452800,0.71
+1977-06-09,77.50,78.37,77.12,78.25,1568000,0.69
+1977-06-08,76.37,78.00,76.37,77.50,1868800,0.69
+1977-06-07,75.75,76.50,75.75,76.25,1100800,0.68
+1977-06-06,75.37,76.25,75.37,75.75,870400,0.67
+1977-06-03,74.00,76.00,74.00,75.37,1862400,0.67
+1977-06-02,74.00,74.50,73.62,73.87,1209600,0.65
+1977-06-01,73.75,75.00,73.50,74.00,1369600,0.66
+1977-05-31,73.25,74.25,72.50,73.75,2732800,0.65
+1977-05-27,73.62,74.00,73.12,73.25,3987200,0.65
+1977-05-26,74.12,74.50,73.62,73.62,2060800,0.65
+1977-05-25,76.00,76.00,74.00,74.12,4000000,0.66
+1977-05-24,76.62,76.62,76.00,76.37,1817600,0.68
+1977-05-23,78.00,78.00,76.75,76.75,1958400,0.68
+1977-05-20,78.00,78.00,76.75,78.00,3283200,0.69
+1977-05-19,77.12,79.00,76.75,78.00,3360000,0.69
+1977-05-18,76.25,77.50,76.25,77.12,4070400,0.68
+1977-05-17,74.62,75.87,74.12,75.75,2592000,0.67
+1977-05-16,74.00,75.25,74.00,74.62,2041600,0.66
+1977-05-13,72.87,74.12,72.75,74.00,1248000,0.66
+1977-05-12,72.62,72.87,72.00,72.87,1721600,0.65
+1977-05-11,72.50,73.50,72.25,72.62,2022400,0.64
+1977-05-10,71.75,73.00,71.75,72.50,1612800,0.64
+1977-05-09,71.75,72.00,71.37,71.75,620800,0.64
+1977-05-06,72.50,72.50,71.62,71.75,1388800,0.64
+1977-05-05,72.62,73.37,72.25,72.87,1568000,0.65
+1977-05-04,71.75,72.75,71.25,72.62,1708800,0.64
+1977-05-03,70.25,72.37,70.25,71.75,1792000,0.64
+1977-05-02,69.37,70.25,68.87,70.25,1651200,0.62
+1977-04-29,69.25,69.37,68.62,69.37,2150400,0.61
+1977-04-28,69.25,69.25,68.37,69.25,2163200,0.61
+1977-04-27,68.50,70.50,68.12,69.25,2060800,0.61
+1977-04-26,68.87,69.00,68.37,68.50,1478400,0.61
+1977-04-25,71.00,71.00,68.87,68.87,2803200,0.61
+1977-04-22,72.12,72.12,71.00,71.12,2560000,0.63
+1977-04-21,73.25,74.00,72.00,72.50,1318400,0.64
+1977-04-20,72.87,74.00,72.75,73.25,1017600,0.65
+1977-04-19,73.50,73.50,72.75,72.87,1062400,0.65
+1977-04-18,74.87,75.12,73.50,73.62,2502400,0.65
+1977-04-15,74.87,76.00,74.87,74.87,3059200,0.66
+1977-04-14,74.62,76.00,74.62,74.87,2982400,0.66
+1977-04-13,73.12,73.75,73.12,73.75,1740800,0.65
+1977-04-12,72.75,73.75,72.75,73.00,2457600,0.65
+1977-04-11,72.50,73.50,72.25,72.50,1120000,0.64
+1977-04-07,72.37,73.00,72.37,72.50,1081600,0.64
+1977-04-06,73.12,73.12,72.00,72.37,1580800,0.64
+1977-04-05,73.25,73.50,72.87,73.12,1472000,0.65
+1977-04-04,74.62,74.62,73.25,73.25,1542400,0.65
+1977-04-01,73.87,74.62,73.50,74.62,1638400,0.66
+1977-03-31,74.87,74.87,73.50,73.87,1740800,0.65
+1977-03-30,76.00,76.00,74.75,74.87,1081600,0.66
+1977-03-29,76.00,77.37,76.00,76.00,2438400,0.67
+1977-03-28,75.50,76.37,75.37,75.50,3321600,0.67
+1977-03-25,75.12,75.62,75.12,75.50,556800,0.67
+1977-03-24,76.00,76.00,75.12,75.12,2860800,0.67
+1977-03-23,76.25,77.50,75.62,76.00,4787200,0.67
+1977-03-22,75.87,76.25,75.00,76.25,3180800,0.68
+1977-03-21,76.50,76.75,75.75,75.87,678400,0.67
+1977-03-18,77.50,77.75,76.50,76.50,1337600,0.68
+1977-03-17,75.75,77.50,75.37,77.50,2432000,0.69
+1977-03-16,76.37,76.50,75.75,75.75,1459200,0.67
+1977-03-15,75.87,76.75,75.87,76.37,4012800,0.67
+1977-03-14,74.00,75.50,74.00,75.25,1977600,0.67
+1977-03-11,73.75,74.25,72.25,73.75,2009600,0.65
+1977-03-10,71.50,74.37,71.25,73.75,2259200,0.65
+1977-03-09,71.62,71.75,71.50,71.50,729600,0.63
+1977-03-08,71.87,72.50,71.50,71.62,1548800,0.63
+1977-03-07,72.25,72.25,71.25,71.87,1363200,0.64
+1977-03-04,71.87,72.62,71.87,72.25,1491200,0.64
+1977-03-03,71.75,72.62,71.75,71.75,1472000,0.63
+1977-03-02,73.25,73.25,71.75,71.75,1267200,0.63
+1977-03-01,73.00,73.87,73.00,73.37,3820800,0.65
+1977-02-28,71.00,72.50,71.00,72.50,1177600,0.64
+1977-02-25,70.37,71.25,70.25,71.00,1030400,0.63
+1977-02-24,72.12,72.12,70.37,70.37,1561600,0.62
+1977-02-23,73.75,74.50,72.50,73.00,1580800,0.65
+1977-02-22,73.00,74.12,73.00,73.75,2579200,0.65
+1977-02-18,72.62,74.00,72.37,73.00,1580800,0.65
+1977-02-17,75.00,75.37,72.50,72.62,2752000,0.64
+1977-02-16,74.62,76.25,74.62,75.00,2163200,0.66
+1977-02-15,71.37,75.00,71.12,74.00,2208000,0.65
+1977-02-14,70.12,71.50,69.87,71.37,1132800,0.63
+1977-02-11,69.00,71.25,69.00,70.12,2368000,0.62
+1977-02-10,71.00,71.75,68.75,68.75,2752000,0.61
+1977-02-09,72.25,72.75,70.87,71.00,1440000,0.63
+1977-02-08,73.25,73.87,71.87,72.25,1491200,0.64
+1977-02-07,74.50,74.87,73.25,73.25,857600,0.65
+1977-02-04,73.62,74.75,73.62,74.50,1529600,0.66
+1977-02-03,74.50,74.50,71.50,73.00,2003200,0.65
+1977-02-02,77.50,77.62,75.00,75.00,1427200,0.66
+1977-02-01,77.00,78.25,76.50,77.50,1977600,0.68
+1977-01-31,76.25,77.00,75.62,77.00,1478400,0.68
+1977-01-28,78.00,78.00,76.25,76.25,1632000,0.67
+1977-01-27,79.00,79.00,77.87,78.00,2950400,0.69
+1977-01-26,79.50,79.62,78.62,79.25,1529600,0.70
+1977-01-25,80.00,80.00,79.50,79.50,2521600,0.70
+1977-01-24,80.62,81.12,80.00,80.12,768000,0.71
+1977-01-21,79.50,81.87,79.25,80.62,1382400,0.71
+1977-01-20,79.37,80.25,78.75,79.50,3040000,0.70
+1977-01-19,78.00,79.50,78.00,79.37,1062400,0.70
+1977-01-18,80.75,81.00,77.25,78.00,2451200,0.69
+1977-01-17,81.25,81.62,80.50,80.75,768000,0.71
+1977-01-14,81.50,81.50,81.00,81.25,2419200,0.72
+1977-01-13,79.75,81.50,79.62,81.50,2912000,0.72
+1977-01-12,80.00,80.00,79.50,79.75,3507200,0.70
+1977-01-11,82.12,82.12,80.00,80.12,2758400,0.71
+1977-01-10,82.75,82.75,82.25,82.25,1331200,0.73
+1977-01-07,83.50,83.50,82.12,83.25,1209600,0.74
+1977-01-06,84.00,84.50,84.00,84.12,1971200,0.74
+1977-01-05,83.25,84.25,83.25,83.75,1228800,0.74
+1977-01-04,86.37,86.37,82.75,83.25,972800,0.74
+1977-01-03,87.25,87.50,86.50,86.62,947200,0.77
+1976-12-31,86.37,87.37,86.37,87.25,992000,0.77
+1976-12-30,85.12,86.50,85.12,85.75,1600000,0.76
+1976-12-29,85.00,85.25,84.75,85.12,1939200,0.75
+1976-12-28,85.00,85.62,84.75,85.00,2592000,0.75
+1976-12-27,83.50,85.75,82.75,85.00,2182400,0.75
+1976-12-23,83.87,84.25,83.12,83.50,2579200,0.74
+1976-12-22,83.75,85.00,83.75,83.87,2003200,0.74
+1976-12-21,83.25,83.50,82.50,83.50,3379200,0.74
+1976-12-20,84.25,84.25,83.25,83.25,3232000,0.74
+1976-12-17,85.25,85.75,84.62,84.62,1190400,0.75
+1976-12-16,86.50,86.50,85.25,85.25,1580800,0.75
+1976-12-15,87.50,87.50,86.50,86.75,3628800,0.77
+1976-12-14,88.12,88.25,87.37,87.50,2022400,0.77
+1976-12-13,88.50,88.50,87.87,88.12,972800,0.78
+1976-12-10,88.50,89.00,88.37,88.75,1312000,0.78
+1976-12-09,87.87,88.50,87.37,88.50,1408000,0.78
+1976-12-08,88.37,88.37,86.00,87.87,3270400,0.78
+1976-12-07,89.50,89.87,88.25,88.37,748800,0.78
+1976-12-06,89.00,90.12,89.00,89.50,1542400,0.79
+1976-12-03,92.25,92.62,88.37,88.50,2681600,0.78
+1976-12-02,93.62,94.25,92.25,92.25,992000,0.82
+1976-12-01,92.62,94.00,92.62,93.62,1452800,0.83
+1976-11-30,93.12,93.12,92.37,92.50,1209600,0.82
+1976-11-29,94.75,94.75,93.00,93.37,1708800,0.83
+1976-11-26,92.75,95.37,92.75,95.12,1792000,0.84
+1976-11-24,89.00,92.00,88.62,92.00,1632000,0.81
+1976-11-23,89.62,89.62,88.75,89.00,1312000,0.79
+1976-11-22,88.50,90.62,88.00,89.62,2841600,0.79
+1976-11-19,86.50,88.50,86.50,88.50,4172800,0.78
+1976-11-18,83.37,86.25,83.37,86.00,1100800,0.76
+1976-11-17,83.75,83.75,83.37,83.37,857600,0.74
+1976-11-16,82.50,83.87,82.50,83.75,979200,0.74
+1976-11-15,82.00,82.50,81.00,82.25,1689600,0.73
+1976-11-12,82.00,82.00,81.00,82.00,2131200,0.72
+1976-11-11,81.50,82.00,81.12,82.00,659200,0.72
+1976-11-10,81.50,81.50,80.87,81.50,1408000,0.72
+1976-11-09,82.00,82.50,81.00,81.62,2579200,0.72
+1976-11-08,82.37,82.37,81.00,82.00,1350400,0.72
+1976-11-05,82.62,82.62,82.12,82.37,1081600,0.73
+1976-11-04,83.50,83.62,82.50,82.75,1580800,0.73
+1976-11-03,83.50,83.50,82.50,83.50,2668800,0.74
+1976-11-01,84.50,84.75,83.87,84.00,1228800,0.74
+1976-10-29,82.75,84.50,82.50,84.50,1369600,0.75
+1976-10-28,84.12,84.25,82.62,82.75,2118400,0.73
+1976-10-27,83.37,84.12,83.25,84.12,1888000,0.74
+1976-10-26,81.75,83.37,81.75,83.37,2182400,0.74
+1976-10-25,80.37,82.00,80.00,81.75,1017600,0.72
+1976-10-22,81.00,81.25,80.25,80.37,1107200,0.71
+1976-10-21,81.75,81.75,81.00,81.00,1478400,0.72
+1976-10-20,82.50,82.50,81.12,81.87,2860800,0.72
+1976-10-19,83.87,84.37,81.75,82.87,1792000,0.73
+1976-10-18,84.62,84.75,83.25,83.87,2630400,0.74
+1976-10-15,84.00,85.00,83.37,84.62,3270400,0.75
+1976-10-14,86.37,86.37,84.00,84.00,2617600,0.74
+1976-10-13,87.50,88.25,86.75,86.75,2163200,0.77
+1976-10-12,89.12,89.12,87.00,87.50,2560000,0.77
+1976-10-11,89.50,89.50,88.62,89.12,889600,0.79
+1976-10-08,89.62,90.00,89.50,89.62,3347200,0.79
+1976-10-07,89.50,90.00,88.87,89.62,1408000,0.79
+1976-10-06,89.37,90.37,88.62,89.50,3340800,0.79
+1976-10-05,90.00,90.00,88.75,89.37,2771200,0.79
+1976-10-04,90.50,90.50,90.00,90.00,1369600,0.80
+1976-10-01,92.50,93.00,90.00,90.50,2182400,0.80
+1976-09-30,93.00,93.00,91.75,92.50,742400,0.82
+1976-09-29,93.37,93.87,92.75,93.12,947200,0.82
+1976-09-28,94.25,94.25,93.00,93.37,889600,0.83
+1976-09-27,94.25,94.25,93.50,94.25,876800,0.83
+1976-09-24,94.50,94.50,94.00,94.25,1440000,0.83
+1976-09-23,95.00,95.62,94.37,94.50,1600000,0.84
+1976-09-22,95.75,96.25,94.75,95.00,2259200,0.84
+1976-09-21,94.37,96.75,94.12,95.75,2470400,0.85
+1976-09-20,94.37,95.62,94.37,94.37,1958400,0.83
+1976-09-17,91.62,93.87,91.62,93.75,3270400,0.83
+1976-09-16,90.87,92.50,90.75,91.62,1542400,0.81
+1976-09-15,91.12,91.12,90.25,90.87,908800,0.80
+1976-09-14,91.87,91.87,91.00,91.37,979200,0.81
+1976-09-13,92.00,92.25,91.75,92.00,716800,0.81
+1976-09-10,92.75,92.75,91.87,92.00,1638400,0.81
+1976-09-09,91.50,93.12,91.37,92.75,2188800,0.82
+1976-09-08,91.50,93.00,91.50,91.50,2560000,0.81
+1976-09-07,89.25,91.00,88.87,90.75,2720000,0.80
+1976-09-03,89.50,89.50,88.37,89.25,2739200,0.79
+1976-09-02,90.75,90.87,89.50,89.50,1932800,0.79
+1976-09-01,90.12,90.87,90.12,90.75,4640000,0.80
+1976-08-31,89.25,90.62,89.25,89.75,3968000,0.79
+1976-08-30,88.50,89.25,88.50,89.25,1939200,0.79
+1976-08-27,86.50,87.75,86.25,87.75,2099200,0.77
+1976-08-26,87.00,88.00,86.50,86.50,6572800,0.76
+1976-08-25,85.12,87.00,84.00,87.00,8192000,0.77
+1976-08-24,86.75,87.37,85.12,85.12,5952000,0.75
+1976-08-23,87.62,87.62,84.75,86.75,8448000,0.77
+1976-08-20,92.00,92.00,89.00,89.75,11609600,0.79
+1976-08-19,102.00,102.12,98.87,99.37,2688000,0.88
+1976-08-18,104.62,105.37,102.00,102.00,2630400,0.90
+1976-08-17,103.62,106.00,103.62,104.62,1120000,0.92
+1976-08-16,103.00,104.25,103.00,103.50,1459200,0.91
+1976-08-13,102.25,103.12,102.12,103.00,1350400,0.91
+1976-08-12,101.25,102.50,101.00,102.25,1318400,0.90
+1976-08-11,103.00,104.00,101.25,101.25,2572800,0.89
+1976-08-10,102.75,103.00,101.75,103.00,2758400,0.91
+1976-08-09,104.25,104.25,102.50,102.75,1977600,0.91
+1976-08-06,106.25,106.25,104.12,104.62,1440000,0.92
+1976-08-05,106.75,107.25,106.12,106.62,1952000,0.94
+1976-08-04,108.37,108.50,106.75,106.75,1971200,0.94
+1976-08-03,107.12,109.37,107.00,108.37,876800,0.96
+1976-08-02,108.50,108.50,106.75,107.12,691200,0.95
+1976-07-30,108.62,108.75,108.12,108.50,716800,0.96
+1976-07-29,109.00,109.00,108.12,108.62,678400,0.96
+1976-07-28,110.75,110.75,108.50,109.00,1459200,0.96
+1976-07-27,110.62,111.37,110.50,110.87,652800,0.98
+1976-07-26,109.50,110.62,109.50,110.62,1459200,0.98
+1976-07-23,109.00,109.62,108.75,109.12,1036800,0.96
+1976-07-22,107.75,109.00,107.50,109.00,1817600,0.96
+1976-07-21,108.50,109.00,107.62,107.75,819200,0.95
+1976-07-20,108.87,109.37,106.12,108.50,2240000,0.96
+1976-07-19,113.25,113.25,108.75,108.87,870400,0.96
+1976-07-16,115.00,115.00,113.25,113.37,972800,1.00
+1976-07-15,116.25,116.25,115.00,115.37,1401600,1.02
+1976-07-14,116.25,117.50,116.00,116.62,1382400,1.03
+1976-07-13,117.00,117.25,115.62,116.25,627200,1.03
+1976-07-12,116.75,117.25,116.37,117.00,780800,1.03
+1976-07-09,116.25,117.12,116.12,116.75,921600,1.03
+1976-07-08,116.62,117.12,116.25,116.25,1472000,1.03
+1976-07-07,114.75,116.62,114.50,116.62,2880000,1.03
+1976-07-06,115.00,116.25,114.62,114.75,1331200,1.01
+1976-07-02,115.00,115.50,114.00,115.00,1600000,1.01
+1976-07-01,114.75,115.25,114.62,115.00,422400,1.01
+1976-06-30,113.87,115.50,113.87,114.75,780800,1.01
+1976-06-29,113.00,113.50,112.50,112.75,870400,0.99
+1976-06-28,111.75,113.25,111.75,113.00,876800,1.00
+1976-06-25,111.37,112.50,111.37,111.50,979200,0.98
+1976-06-24,111.25,113.00,111.25,111.25,2822400,0.98
+1976-06-23,114.25,114.25,110.00,111.25,3347200,0.98
+1976-06-22,115.62,116.00,114.87,114.87,1548800,1.01
+1976-06-21,115.00,116.87,114.75,115.62,1209600,1.02
+1976-06-18,113.50,115.00,113.50,115.00,1363200,1.01
+1976-06-17,112.12,113.25,112.12,113.25,870400,1.00
+1976-06-16,110.75,112.50,110.25,111.37,1068800,0.98
+1976-06-15,111.50,111.50,110.00,110.75,908800,0.98
+1976-06-14,109.75,111.62,109.75,111.62,1427200,0.98
+1976-06-11,106.37,109.12,106.37,109.00,2131200,0.96
+1976-06-10,105.00,106.37,105.00,106.25,972800,0.94
+1976-06-09,105.87,105.87,104.62,104.62,1196800,0.92
+1976-06-08,106.12,107.50,105.75,105.87,1888000,0.93
+1976-06-07,106.12,106.12,105.25,106.12,1337600,0.94
+1976-06-04,106.75,106.75,106.25,106.37,2067200,0.94
+1976-06-03,107.62,107.62,106.75,107.00,1369600,0.94
+1976-06-02,106.12,108.25,105.00,108.00,1977600,0.95
+1976-06-01,105.25,106.37,105.25,106.12,1408000,0.94
+1976-05-28,102.62,105.00,102.25,104.87,787200,0.93
+1976-05-27,102.50,102.75,101.75,102.62,2227200,0.91
+1976-05-26,102.62,102.75,100.62,102.50,1331200,0.90
+1976-05-25,100.00,102.62,100.00,102.62,3008000,0.91
+1976-05-24,102.00,102.00,99.62,100.00,5228800,0.88
+1976-05-21,105.75,105.75,103.25,103.25,1401600,0.91
+1976-05-20,104.37,106.37,104.37,106.00,2822400,0.94
+1976-05-19,106.00,106.50,103.50,104.37,2777600,0.92
+1976-05-18,106.75,107.50,106.00,106.00,1491200,0.94
+1976-05-17,106.00,107.37,106.00,106.75,1548800,0.94
+1976-05-14,107.50,107.50,106.00,106.00,960000,0.94
+1976-05-13,110.25,110.25,108.00,108.00,2617600,0.95
+1976-05-12,109.62,111.87,109.62,111.00,2112000,0.98
+1976-05-11,107.62,110.25,107.12,109.62,4620800,0.97
+1976-05-10,106.37,108.00,106.37,107.62,1587200,0.95
+1976-05-07,105.75,107.00,105.75,106.00,6982400,0.94
+1976-05-06,106.37,106.50,105.50,105.62,2272000,0.93
+1976-05-05,107.87,108.00,106.37,106.37,1523200,0.94
+1976-05-04,105.50,108.00,105.37,107.87,2137600,0.95
+1976-05-03,106.12,106.12,105.12,105.50,2099200,0.93
+1976-04-30,108.75,108.75,106.37,106.37,1792000,0.94
+1976-04-29,110.75,111.00,109.50,109.50,1459200,0.97
+1976-04-28,110.62,110.75,109.50,110.75,691200,0.98
+1976-04-27,112.37,113.12,110.62,110.62,768000,0.98
+1976-04-26,112.75,112.75,111.75,112.37,1600000,0.99
+1976-04-23,114.37,114.37,112.62,112.75,3372800,0.99
+1976-04-22,115.50,115.50,114.75,115.00,889600,1.01
+1976-04-21,115.12,115.87,115.12,115.50,1337600,1.02
+1976-04-20,114.62,115.50,114.50,114.62,832000,1.01
+1976-04-19,113.62,114.75,113.62,114.62,608000,1.01
+1976-04-15,112.87,114.00,112.50,113.62,1280000,1.00
+1976-04-14,114.00,114.25,112.87,112.87,1548800,1.00
+1976-04-13,112.75,114.00,112.50,114.00,1318400,1.01
+1976-04-12,113.75,114.50,112.25,112.75,1312000,0.99
+1976-04-09,115.75,115.75,113.75,113.75,761600,1.00
+1976-04-08,114.87,116.25,114.37,115.75,4883200,1.02
+1976-04-07,115.12,116.00,114.75,114.87,889600,1.01
+1976-04-06,114.00,116.00,114.00,115.12,1587200,1.02
+1976-04-05,114.50,115.75,114.00,114.00,1478400,1.01
+1976-04-02,114.37,114.50,113.00,114.50,1260800,1.01
+1976-04-01,115.50,115.87,114.37,114.37,1900800,1.01
+1976-03-31,113.00,115.50,112.50,115.50,1401600,1.02
+1976-03-30,113.87,114.00,112.75,113.00,992000,1.00
+1976-03-29,113.87,114.87,113.87,113.87,1369600,1.00
+1976-03-26,111.25,116.50,111.25,113.75,2163200,1.00
+1976-03-25,110.00,110.75,109.87,110.25,1779200,0.97
+1976-03-24,107.87,110.50,107.87,110.00,2732800,0.97
+1976-03-23,104.75,106.75,104.75,106.50,1830400,0.94
+1976-03-22,106.00,106.50,104.75,104.75,1657600,0.92
+1976-03-19,105.62,106.00,105.12,106.00,1382400,0.94
+1976-03-18,106.00,106.00,105.12,105.62,2400000,0.93
+1976-03-17,108.00,108.50,106.25,106.25,2131200,0.94
+1976-03-16,106.62,108.25,106.62,108.00,3251200,0.95
+1976-03-15,109.00,109.00,106.37,106.62,2611200,0.94
+1976-03-12,110.25,111.62,108.87,109.00,2342400,0.96
+1976-03-11,109.62,110.25,108.75,110.25,1792000,0.97
+1976-03-10,109.00,111.75,109.00,109.62,1638400,0.97
+1976-03-09,109.87,111.37,108.75,108.87,1708800,0.96
+1976-03-08,107.75,110.00,107.25,109.87,940800,0.97
+1976-03-05,107.00,108.00,106.87,107.75,857600,0.95
+1976-03-04,107.75,108.87,106.87,107.00,1267200,0.94
+1976-03-03,109.25,109.25,107.62,107.75,1107200,0.95
+1976-03-02,108.25,110.50,108.25,109.75,1523200,0.97
+1976-03-01,107.37,108.50,107.25,107.87,2201600,0.95
+1976-02-27,108.50,109.00,106.12,107.37,1977600,0.95
+1976-02-26,108.75,109.12,108.00,108.50,3552000,0.96
+1976-02-25,108.00,109.25,107.12,108.75,2547200,0.96
+1976-02-24,105.75,108.25,105.50,108.00,2848000,0.95
+1976-02-23,111.75,111.75,105.50,105.75,4588800,0.93
+1976-02-20,109.75,112.75,109.25,112.50,3462400,0.99
+1976-02-19,109.75,111.75,109.00,109.75,2188800,0.97
+1976-02-18,107.00,109.75,106.25,109.75,2150400,0.97
+1976-02-17,106.12,107.50,106.12,107.00,1849600,0.94
+1976-02-13,107.37,107.62,105.37,105.75,1849600,0.93
+1976-02-12,111.50,111.50,107.25,107.37,1657600,0.95
+1976-02-11,111.75,113.62,111.00,111.50,2380800,0.98
+1976-02-10,111.75,112.37,111.25,111.75,1107200,0.98
+1976-02-09,111.50,113.50,111.50,111.75,1401600,0.98
+1976-02-06,113.00,113.00,111.12,111.37,1561600,0.98
+1976-02-05,115.62,116.25,113.75,113.75,1459200,1.00
+1976-02-04,116.62,117.75,115.50,115.62,2041600,1.02
+1976-02-03,111.75,116.87,111.75,116.62,2163200,1.03
+1976-02-02,109.25,111.50,109.00,111.00,1420800,0.98
+1976-01-30,110.12,112.00,109.25,109.25,1952000,0.96
+1976-01-29,108.37,110.75,108.37,110.12,1132800,0.97
+1976-01-28,108.87,108.87,107.62,108.37,2067200,0.95
+1976-01-27,110.50,110.75,108.62,108.87,3392000,0.96
+1976-01-26,111.12,111.50,110.50,110.50,1388800,0.97
+1976-01-23,109.50,112.62,109.12,111.12,2963200,0.98
+1976-01-22,110.00,110.50,108.75,109.50,1363200,0.96
+1976-01-21,112.12,112.12,110.00,110.00,3539200,0.97
+1976-01-20,108.00,113.00,107.75,112.75,2841600,0.99
+1976-01-19,106.25,108.62,105.37,108.00,1209600,0.95
+1976-01-16,106.00,106.87,105.12,106.25,1523200,0.94
+1976-01-15,106.75,108.50,105.87,106.00,2668800,0.93
+1976-01-14,102.25,106.75,101.62,106.75,2521600,0.94
+1976-01-13,103.37,103.75,101.50,102.25,2169600,0.90
+1976-01-12,100.37,103.50,100.00,103.37,2182400,0.91
+1976-01-09,100.00,101.75,99.75,100.37,1472000,0.88
+1976-01-08,99.25,100.87,98.87,100.00,2758400,0.88
+1976-01-07,95.37,100.75,95.00,99.25,3283200,0.87
+1976-01-06,95.25,96.00,94.87,95.37,1088000,0.84
+1976-01-05,94.50,95.37,94.50,95.25,998400,0.84
+1976-01-02,94.50,94.50,93.50,94.50,428800,0.83
+1975-12-31,94.50,95.00,94.50,94.50,742400,0.83
+1975-12-30,94.75,94.87,94.12,94.50,2009600,0.83
+1975-12-29,94.75,95.50,94.37,94.75,716800,0.83
+1975-12-26,94.37,94.75,93.62,94.75,729600,0.83
+1975-12-24,93.75,94.50,93.62,94.37,320000,0.83
+1975-12-23,92.25,93.75,92.25,93.75,940800,0.83
+1975-12-22,93.50,93.50,91.75,92.25,1542400,0.81
+1975-12-19,94.87,95.00,93.50,93.50,1120000,0.82
+1975-12-18,94.75,96.25,94.25,94.87,1440000,0.84
+1975-12-17,94.75,94.75,94.00,94.75,1260800,0.83
+1975-12-16,93.37,94.75,93.25,94.75,1459200,0.83
+1975-12-15,93.00,93.62,93.00,93.37,1939200,0.82
+1975-12-12,94.00,94.12,93.00,93.00,979200,0.82
+1975-12-11,94.50,95.75,94.00,94.00,2592000,0.83
+1975-12-10,92.62,94.50,92.62,94.50,1388800,0.83
+1975-12-09,92.50,93.25,91.37,92.50,2131200,0.82
+1975-12-08,93.00,93.37,92.25,92.50,1100800,0.82
+1975-12-05,94.62,94.62,92.62,93.00,2041600,0.82
+1975-12-04,93.75,94.62,93.50,94.62,2297600,0.83
+1975-12-03,94.50,94.50,93.37,93.75,2118400,0.83
+1975-12-02,96.25,96.50,95.25,95.25,2291200,0.84
+1975-12-01,96.62,97.25,96.12,96.25,1088000,0.85
+1975-11-28,96.50,97.37,96.25,96.62,697600,0.85
+1975-11-26,95.75,97.62,95.37,96.50,2483200,0.85
+1975-11-25,94.62,96.87,94.50,95.75,2310400,0.84
+1975-11-24,95.50,95.87,94.25,94.62,640000,0.83
+1975-11-21,95.00,95.62,94.25,95.50,1523200,0.84
+1975-11-20,95.62,96.50,95.00,95.00,1318400,0.84
+1975-11-19,96.75,96.75,94.50,95.62,1683200,0.84
+1975-11-18,99.25,99.75,96.50,96.75,3609600,0.85
+1975-11-17,99.50,99.50,98.75,99.25,2649600,0.87
+1975-11-14,101.50,102.50,99.37,99.50,1248000,0.88
+1975-11-13,103.37,103.50,100.87,101.50,2918400,0.89
+1975-11-12,102.37,103.37,102.37,103.37,1817600,0.91
+1975-11-11,100.00,102.75,100.00,101.00,729600,0.89
+1975-11-10,99.62,100.75,99.62,99.87,832000,0.88
+1975-11-07,99.87,100.25,99.62,99.62,908800,0.88
+1975-11-06,100.25,100.25,98.75,99.87,2368000,0.88
+1975-11-05,100.12,102.00,100.12,100.50,1318400,0.89
+1975-11-04,98.62,99.50,97.25,99.12,1542400,0.87
+1975-11-03,99.50,99.50,98.50,98.62,812800,0.87
+1975-10-31,99.37,99.75,98.75,99.75,1817600,0.88
+1975-10-30,101.37,101.37,99.25,99.37,1779200,0.88
+1975-10-29,101.75,102.12,100.87,101.75,1388800,0.90
+1975-10-28,102.12,102.62,101.75,101.75,908800,0.90
+1975-10-27,101.62,102.12,100.87,102.12,921600,0.90
+1975-10-24,102.62,102.62,101.62,101.62,1772800,0.90
+1975-10-23,101.25,102.62,101.00,102.62,998400,0.90
+1975-10-22,101.00,101.87,100.62,101.25,1568000,0.89
+1975-10-21,100.50,102.87,100.50,101.00,1580800,0.89
+1975-10-20,98.37,101.00,97.75,100.25,1177600,0.88
+1975-10-17,99.12,100.87,97.50,98.37,2201600,0.87
+1975-10-16,101.62,101.62,98.87,99.12,1472000,0.87
+1975-10-15,100.75,102.62,100.12,101.62,1312000,0.90
+1975-10-14,104.00,104.87,99.87,100.75,1952000,0.89
+1975-10-13,100.75,104.00,100.37,104.00,889600,0.92
+1975-10-10,103.25,103.25,100.50,100.75,1196800,0.89
+1975-10-09,103.37,104.00,102.50,103.25,1510400,0.91
+1975-10-08,101.25,104.75,101.25,103.37,2828800,0.91
+1975-10-07,101.12,101.12,99.37,100.87,1580800,0.89
+1975-10-06,100.75,101.75,99.25,101.12,2822400,0.89
+1975-10-03,95.75,101.25,95.75,100.75,2579200,0.89
+1975-10-02,94.62,95.75,94.00,95.25,1817600,0.84
+1975-10-01,96.50,96.75,94.50,94.62,1900800,0.83
+1975-09-30,97.62,97.62,96.12,96.50,1817600,0.85
+1975-09-29,99.37,99.37,97.87,97.87,1299200,0.86
+1975-09-26,97.50,101.75,97.37,99.87,1331200,0.88
+1975-09-25,96.62,98.37,96.50,97.50,1862400,0.86
+1975-09-24,95.25,97.87,95.00,96.62,2752000,0.85
+1975-09-23,95.00,96.37,94.50,95.25,1740800,0.84
+1975-09-22,96.12,97.00,94.62,95.00,1958400,0.84
+1975-09-19,95.00,96.50,95.00,96.12,3923200,0.85
+1975-09-18,91.00,94.50,90.62,94.50,1958400,0.83
+1975-09-17,90.25,92.25,90.25,91.00,1241600,0.80
+1975-09-16,89.87,91.00,89.75,90.12,998400,0.79
+1975-09-15,90.12,90.25,89.50,89.87,908800,0.79
+1975-09-12,89.00,91.00,89.00,90.12,1401600,0.79
+1975-09-11,89.00,89.62,88.62,88.87,1107200,0.78
+1975-09-10,90.00,90.00,88.25,89.00,2732800,0.78
+1975-09-09,90.62,91.75,90.12,90.12,1523200,0.79
+1975-09-08,89.87,91.00,89.75,90.62,768000,0.80
+1975-09-05,91.62,91.62,89.62,89.87,2572800,0.79
+1975-09-04,91.37,92.75,91.00,92.00,2720000,0.81
+1975-09-03,90.75,92.00,90.12,91.37,1920000,0.80
+1975-09-02,93.00,93.37,90.12,90.75,1363200,0.80
+1975-08-29,94.62,95.25,92.87,93.00,1920000,0.82
+1975-08-28,93.00,94.87,93.00,94.62,1472000,0.83
+1975-08-27,90.75,92.75,90.00,92.50,2188800,0.81
+1975-08-26,94.75,94.75,90.62,90.75,2041600,0.80
+1975-08-25,93.75,95.00,92.62,94.75,2112000,0.83
+1975-08-22,92.50,93.75,90.50,93.75,7091200,0.82
+1975-08-21,99.12,100.37,92.50,92.50,13011200,0.81
+1975-08-20,101.75,101.75,98.62,99.12,3980800,0.87
+1975-08-19,103.37,103.37,101.62,102.00,1510400,0.90
+1975-08-18,105.25,105.87,103.00,103.37,1600000,0.91
+1975-08-15,104.62,105.62,104.62,105.25,876800,0.93
+1975-08-14,104.25,104.75,103.25,104.62,1740800,0.92
+1975-08-13,107.12,107.12,104.12,104.25,1702400,0.92
+1975-08-12,106.00,107.87,106.00,107.37,1331200,0.94
+1975-08-11,102.62,105.25,101.25,104.75,1497600,0.92
+1975-08-08,102.75,103.37,102.00,102.62,787200,0.90
+1975-08-07,102.25,103.87,102.12,102.75,1081600,0.90
+1975-08-06,102.00,103.50,101.62,102.25,3872000,0.90
+1975-08-05,101.50,103.50,101.25,102.00,2067200,0.90
+1975-08-04,103.25,103.37,101.37,101.50,2150400,0.89
+1975-08-01,106.87,106.87,103.25,103.25,1638400,0.91
+1975-07-31,108.12,109.50,106.87,106.87,1561600,0.94
+1975-07-30,106.87,109.50,106.37,108.12,1382400,0.95
+1975-07-29,108.62,109.87,106.87,106.87,1299200,0.94
+1975-07-28,111.00,111.00,107.75,108.62,1779200,0.96
+1975-07-25,111.87,112.50,110.75,111.00,1062400,0.98
+1975-07-24,110.62,111.87,110.37,111.87,1779200,0.98
+1975-07-23,113.37,113.37,110.62,110.62,1171200,0.97
+1975-07-22,114.87,114.87,113.50,113.62,1779200,1.00
+1975-07-21,117.37,117.75,117.00,117.00,742400,1.03
+1975-07-18,116.87,118.00,116.87,117.37,569600,1.03
+1975-07-17,116.50,117.75,116.25,116.50,972800,1.02
+1975-07-16,117.62,117.75,116.50,116.50,979200,1.02
+1975-07-15,117.62,118.50,117.50,117.62,697600,1.03
+1975-07-14,117.50,119.25,117.50,117.62,640000,1.03
+1975-07-11,117.87,118.25,117.37,117.37,620800,1.03
+1975-07-10,119.50,120.50,117.50,117.87,1708800,1.04
+1975-07-09,116.00,119.50,116.00,119.50,1888000,1.05
+1975-07-08,115.12,115.75,114.50,115.75,1472000,1.02
+1975-07-07,116.00,116.00,115.00,115.12,1510400,1.01
+1975-07-03,116.00,117.25,116.00,116.25,921600,1.02
+1975-07-02,116.00,116.00,115.25,115.87,902400,1.02
+1975-07-01,118.62,118.62,116.25,116.62,768000,1.03
+1975-06-30,117.37,119.12,117.37,119.12,947200,1.05
+1975-06-27,118.00,118.37,117.00,117.12,2060800,1.03
+1975-06-26,117.50,119.00,116.75,118.00,1459200,1.04
+1975-06-25,116.62,117.87,116.62,117.50,652800,1.03
+1975-06-24,117.50,117.87,116.50,116.50,1529600,1.02
+1975-06-23,114.62,117.62,114.62,117.50,2048000,1.03
+1975-06-20,114.50,116.25,114.12,114.62,1990400,1.01
+1975-06-19,110.50,115.00,110.50,114.50,1702400,1.01
+1975-06-18,109.25,110.00,108.25,110.00,1222400,0.97
+1975-06-17,110.25,110.87,109.00,109.25,1100800,0.96
+1975-06-16,110.25,111.37,109.62,110.25,1939200,0.97
+1975-06-13,109.87,111.12,109.00,110.25,2099200,0.97
+1975-06-12,110.62,112.00,109.75,109.87,1452800,0.97
+1975-06-11,112.75,114.00,110.50,110.62,1721600,0.97
+1975-06-10,113.87,113.87,112.25,112.75,1459200,0.99
+1975-06-09,116.12,116.25,114.50,114.50,921600,1.01
+1975-06-06,115.75,116.87,115.50,116.12,2432000,1.02
+1975-06-05,114.12,115.75,113.00,115.75,972800,1.02
+1975-06-04,115.12,116.00,112.75,114.12,1548800,1.00
+1975-06-03,117.37,117.50,114.25,115.12,4057600,1.01
+1975-06-02,114.87,118.25,114.87,117.37,3929600,1.03
+1975-05-30,110.75,114.75,110.75,114.75,1952000,1.01
+1975-05-29,110.25,111.87,110.00,110.50,1907200,0.97
+1975-05-28,109.87,111.87,109.50,110.25,2848000,0.97
+1975-05-27,110.00,110.00,108.50,109.87,1849600,0.97
+1975-05-23,108.00,110.00,108.00,110.00,4198400,0.97
+1975-05-22,104.50,107.75,104.12,107.00,1632000,0.94
+1975-05-21,103.75,105.75,102.25,104.50,1772800,0.92
+1975-05-20,104.75,106.00,103.62,103.75,1030400,0.91
+1975-05-19,104.00,105.00,103.37,104.75,1587200,0.92
+1975-05-16,104.37,104.37,103.00,104.00,1670400,0.91
+1975-05-15,106.62,107.87,105.75,105.75,1561600,0.93
+1975-05-14,108.00,108.75,106.50,106.62,2188800,0.94
+1975-05-13,108.62,108.87,107.75,108.00,3238400,0.95
+1975-05-12,108.62,109.50,108.12,108.62,1267200,0.96
+1975-05-09,108.87,109.75,108.00,108.62,1568000,0.96
+1975-05-08,106.75,109.50,106.75,108.87,1388800,0.96
+1975-05-07,105.12,107.75,104.50,105.75,2041600,0.93
+1975-05-06,106.62,108.00,104.37,105.12,2732800,0.92
+1975-05-05,107.50,107.50,106.00,106.62,1267200,0.94
+1975-05-02,107.37,108.25,106.37,107.87,1248000,0.95
+1975-05-01,104.75,107.50,104.75,107.37,1817600,0.94
+1975-04-30,99.87,104.75,99.62,104.75,992000,0.92
+1975-04-29,99.62,101.00,99.12,99.87,1139200,0.88
+1975-04-28,102.37,102.37,99.50,99.62,1760000,0.88
+1975-04-25,102.62,104.00,101.00,102.37,1222400,0.90
+1975-04-24,104.87,104.87,102.50,102.62,2099200,0.90
+1975-04-23,107.37,108.00,105.25,105.25,1491200,0.93
+1975-04-22,107.75,109.37,106.12,107.37,1849600,0.94
+1975-04-21,102.50,108.25,101.12,107.75,2137600,0.95
+1975-04-18,104.00,104.00,101.00,102.50,2112000,0.90
+1975-04-17,103.62,109.00,103.62,104.62,3552000,0.92
+1975-04-16,101.12,105.50,99.50,103.50,3488000,0.91
+1975-04-15,98.25,102.37,98.25,101.12,4128000,0.89
+1975-04-14,96.00,98.25,95.00,97.75,3987200,0.86
+1975-04-11,95.37,96.37,94.00,96.00,1523200,0.84
+1975-04-10,91.75,97.00,91.75,95.37,3539200,0.84
+1975-04-09,88.50,91.00,88.00,91.00,1561600,0.80
+1975-04-08,87.25,88.50,87.25,88.50,1619200,0.78
+1975-04-07,88.12,88.50,86.75,87.00,2611200,0.77
+1975-04-04,87.50,89.00,87.50,88.12,1619200,0.78
+1975-04-03,88.50,88.50,87.12,87.37,1542400,0.77
+1975-04-02,89.25,90.37,87.50,88.50,3520000,0.78
+1975-04-01,91.75,91.75,89.25,89.25,2028800,0.79
+1975-03-31,92.50,92.50,91.37,92.00,1612800,0.81
+1975-03-27,92.00,93.75,92.00,92.50,2560000,0.81
+1975-03-26,88.50,92.75,88.50,91.62,1958400,0.81
+1975-03-25,86.50,88.25,85.00,87.37,2758400,0.77
+1975-03-24,87.75,87.75,86.50,86.50,2227200,0.76
+1975-03-21,88.87,89.62,87.00,89.62,3027200,0.79
+1975-03-20,90.25,90.62,88.50,88.87,2739200,0.78
+1975-03-19,91.12,91.37,90.12,90.25,1580800,0.79
+1975-03-18,90.87,92.12,90.87,91.12,2521600,0.80
+1975-03-17,88.25,90.50,88.25,90.50,1907200,0.80
+1975-03-14,89.00,90.00,87.87,87.87,2771200,0.77
+1975-03-13,87.75,89.75,87.50,89.00,1472000,0.78
+1975-03-12,88.25,88.87,87.00,87.75,2169600,0.77
+1975-03-11,88.62,89.75,88.12,88.25,1843200,0.78
+1975-03-10,88.75,89.25,88.00,88.62,2790400,0.78
+1975-03-07,87.75,89.00,87.75,88.75,4300800,0.78
+1975-03-06,87.75,88.50,86.00,87.62,4659200,0.77
+1975-03-05,87.62,88.87,87.25,87.75,4748800,0.77
+1975-03-04,87.62,89.00,87.62,87.62,3852800,0.77
+1975-03-03,85.00,87.87,85.00,87.50,3552000,0.77
+1975-02-28,81.62,84.37,81.12,84.37,1369600,0.74
+1975-02-27,81.00,82.37,80.87,81.62,1132800,0.72
+1975-02-26,79.75,81.50,78.75,81.00,2182400,0.71
+1975-02-25,81.87,81.87,79.50,79.75,2227200,0.70
+1975-02-24,82.50,83.25,81.37,82.37,1932800,0.72
+1975-02-21,82.50,85.37,82.25,82.50,4428800,0.72
+1975-02-20,80.00,82.50,80.00,82.50,1952000,0.72
+1975-02-19,78.87,80.37,78.25,80.00,2227200,0.70
+1975-02-18,80.50,80.50,78.75,78.87,1561600,0.69
+1975-02-14,79.87,81.50,78.62,80.50,4038400,0.71
+1975-02-13,79.25,82.25,79.00,79.87,4768000,0.70
+1975-02-12,77.37,80.00,77.37,79.25,2272000,0.70
+1975-02-11,74.37,76.50,73.00,76.50,3180800,0.67
+1975-02-10,73.25,75.25,73.25,74.37,1529600,0.65
+1975-02-07,72.00,72.62,70.87,72.62,1388800,0.64
+1975-02-06,71.62,73.37,71.62,72.00,2432000,0.63
+1975-02-05,70.00,70.75,69.12,70.25,1977600,0.62
+1975-02-04,68.25,70.00,67.25,70.00,1337600,0.62
+1975-02-03,67.00,68.50,66.25,68.25,1497600,0.60
+1975-01-31,65.87,68.50,65.00,67.00,2080000,0.59
+1975-01-30,67.25,67.37,65.75,65.87,2841600,0.58
+1975-01-29,65.12,68.37,64.50,67.25,2163200,0.59
+1975-01-28,65.00,66.12,65.00,65.12,2163200,0.57
+1975-01-27,61.25,64.62,61.25,64.62,2592000,0.57
+1975-01-24,59.50,60.38,59.50,60.00,1120000,0.53
+1975-01-23,58.38,60.00,58.25,59.25,2502400,0.52
+1975-01-22,58.25,59.00,57.50,58.38,1561600,0.51
+1975-01-21,58.50,59.75,57.63,58.25,876800,0.51
+1975-01-20,58.13,58.75,57.50,58.50,672000,0.51
+1975-01-17,58.63,58.63,58.00,58.13,1568000,0.51
+1975-01-16,59.00,59.75,58.75,59.38,851200,0.52
+1975-01-15,58.00,59.13,57.25,59.00,2028800,0.52
+1975-01-14,57.50,58.00,56.63,58.00,1030400,0.51
+1975-01-13,58.50,59.00,57.00,57.50,697600,0.51
+1975-01-10,58.88,61.25,58.50,58.50,1139200,0.51
+1975-01-09,57.75,58.88,56.38,58.88,947200,0.52
+1975-01-08,59.00,59.00,57.75,57.75,620800,0.51
+1975-01-07,59.75,59.75,58.75,59.38,780800,0.52
+1975-01-06,61.63,62.25,59.75,59.75,838400,0.53
+1975-01-03,61.25,62.75,60.50,61.63,1529600,0.54
+1975-01-02,60.13,61.75,60.13,61.25,1011200,0.54
+1974-12-31,59.50,60.38,58.50,60.13,947200,0.53
+1974-12-30,58.88,59.50,56.88,59.50,697600,0.52
+1974-12-27,60.00,60.00,58.63,58.88,838400,0.52
+1974-12-26,59.38,60.63,59.38,60.25,1600000,0.53
+1974-12-24,57.25,58.00,57.25,58.00,972800,0.51
+1974-12-23,56.00,56.50,55.63,56.25,857600,0.49
+1974-12-20,56.13,56.13,55.63,56.00,2451200,0.49
+1974-12-19,56.88,57.25,55.75,56.13,2022400,0.49
+1974-12-18,56.38,57.63,56.38,56.88,928000,0.50
+1974-12-17,55.00,56.00,54.13,55.75,1587200,0.49
+1974-12-16,55.75,56.50,55.00,55.00,1267200,0.48
+1974-12-13,56.25,56.75,55.25,55.75,1280000,0.49
+1974-12-12,56.75,57.63,56.13,56.25,1420800,0.49
+1974-12-11,56.25,57.88,55.50,56.75,1248000,0.50
+1974-12-10,56.00,58.25,56.00,56.25,1619200,0.49
+1974-12-09,54.25,56.50,53.63,55.75,2092800,0.49
+1974-12-06,55.13,55.63,54.00,54.25,1369600,0.48
+1974-12-05,55.88,56.25,55.13,55.13,1107200,0.48
+1974-12-04,56.88,57.13,55.13,55.88,2342400,0.49
+1974-12-03,57.00,57.13,56.63,56.88,3712000,0.50
+1974-12-02,58.50,58.50,56.63,57.00,1427200,0.50
+1974-11-29,58.75,59.50,58.75,59.50,979200,0.52
+1974-11-27,58.13,60.00,58.13,58.13,1811200,0.51
+1974-11-26,57.38,58.63,57.00,58.00,1971200,0.51
+1974-11-25,57.00,57.63,56.63,57.38,1267200,0.50
+1974-11-22,57.75,58.88,56.63,57.00,947200,0.50
+1974-11-21,54.50,59.75,54.25,57.75,2502400,0.51
+1974-11-20,54.13,55.75,53.88,54.50,2470400,0.48
+1974-11-19,53.88,54.75,53.25,54.13,1139200,0.48
+1974-11-18,54.38,54.38,52.00,53.88,5337600,0.47
+1974-11-15,57.75,57.75,55.38,55.88,4147200,0.49
+1974-11-14,59.50,60.88,58.00,58.00,2758400,0.51
+1974-11-13,59.13,60.25,58.63,59.50,4108800,0.52
+1974-11-12,60.63,60.88,59.00,59.13,1523200,0.52
+1974-11-11,60.38,61.00,58.50,60.63,2707200,0.53
+1974-11-08,64.12,65.00,60.25,60.38,3398400,0.53
+1974-11-07,63.88,65.87,63.63,64.12,1510400,0.56
+1974-11-06,67.50,68.12,63.88,63.88,3392000,0.56
+1974-11-05,63.63,67.50,63.38,67.50,2099200,0.59
+1974-11-04,64.50,64.50,62.50,63.63,3692800,0.56
+1974-11-01,65.62,68.50,65.12,65.75,2790400,0.58
+1974-10-31,65.00,68.62,65.00,65.62,2252800,0.58
+1974-10-30,63.38,66.87,62.13,64.62,3187200,0.57
+1974-10-29,64.37,66.75,63.25,63.38,2579200,0.56
+1974-10-28,65.87,65.87,64.37,64.37,3769600,0.57
+1974-10-25,67.25,69.37,65.87,66.62,1337600,0.59
+1974-10-24,67.62,67.62,65.50,67.25,1939200,0.59
+1974-10-23,71.00,71.00,68.50,68.50,2060800,0.60
+1974-10-22,70.87,74.37,70.87,71.75,4000000,0.63
+1974-10-21,67.25,70.25,67.25,70.00,1568000,0.62
+1974-10-18,66.37,67.87,66.37,66.75,2451200,0.59
+1974-10-17,67.00,68.75,65.50,66.00,2912000,0.58
+1974-10-16,68.50,68.50,66.62,67.00,2169600,0.59
+1974-10-15,70.00,70.00,68.25,68.50,2112000,0.60
+1974-10-14,69.00,70.87,69.00,70.62,3398400,0.62
+1974-10-11,64.75,69.50,63.75,69.00,3270400,0.61
+1974-10-10,63.13,66.00,63.13,64.75,4000000,0.57
+1974-10-09,58.38,62.00,57.00,62.00,3520000,0.54
+1974-10-08,60.88,60.88,58.25,58.38,2003200,0.51
+1974-10-07,59.25,61.50,59.25,60.88,2649600,0.53
+1974-10-04,57.63,58.38,56.13,58.00,1990400,0.51
+1974-10-03,58.50,58.75,56.50,57.63,1721600,0.51
+1974-10-02,59.00,59.63,58.00,58.50,1369600,0.51
+1974-10-01,57.63,59.88,56.13,59.00,3468800,0.52
+1974-09-30,57.88,57.88,56.13,57.63,3443200,0.51
+1974-09-27,62.13,62.13,57.25,58.38,2470400,0.51
+1974-09-26,62.38,62.38,61.50,62.13,1171200,0.55
+1974-09-25,64.62,66.75,63.63,63.63,2643200,0.56
+1974-09-24,65.37,65.37,64.50,64.62,1497600,0.57
+1974-09-23,66.12,67.62,66.12,66.50,1363200,0.58
+1974-09-20,65.62,66.25,63.75,65.50,2137600,0.58
+1974-09-19,65.50,67.75,65.50,65.62,1491200,0.58
+1974-09-18,64.00,64.00,62.13,64.00,1740800,0.56
+1974-09-17,64.12,66.50,64.00,64.12,2003200,0.56
+1974-09-16,61.63,64.75,61.38,64.12,2598400,0.56
+1974-09-13,63.38,63.38,61.38,61.63,2892800,0.54
+1974-09-12,65.50,65.50,63.50,63.50,3340800,0.56
+1974-09-11,66.25,67.25,66.25,66.37,768000,0.58
+1974-09-10,66.62,67.75,66.00,66.25,1619200,0.58
+1974-09-09,68.75,68.87,66.50,66.62,1689600,0.58
+1974-09-06,69.50,70.12,67.75,68.75,2220800,0.60
+1974-09-05,67.50,69.75,67.50,69.50,3500800,0.61
+1974-09-04,67.00,67.00,65.12,66.25,4652800,0.58
+1974-09-03,72.50,72.50,68.00,68.00,2137600,0.60
+1974-08-30,69.00,73.12,68.75,72.62,2950400,0.64
+1974-08-29,70.50,70.50,68.00,69.00,2617600,0.61
+1974-08-28,70.25,72.50,70.25,70.50,2419200,0.62
+1974-08-27,71.62,71.75,69.50,70.25,2188800,0.62
+1974-08-26,69.25,73.50,69.12,71.62,2118400,0.63
+1974-08-23,70.37,70.75,69.12,69.25,1632000,0.61
+1974-08-22,69.75,71.00,68.37,70.37,3520000,0.62
+1974-08-21,71.62,72.00,69.75,69.75,2867200,0.61
+1974-08-20,69.50,72.37,69.50,71.62,3897600,0.63
+1974-08-19,68.25,69.62,68.00,68.62,2208000,0.60
+1974-08-16,68.37,70.00,68.00,68.25,2937600,0.60
+1974-08-15,69.00,70.62,68.25,68.37,5280000,0.60
+1974-08-14,71.25,71.25,69.00,69.00,4179200,0.61
+1974-08-13,75.25,75.25,73.37,73.87,1792000,0.65
+1974-08-12,76.00,77.25,75.75,75.87,940800,0.67
+1974-08-09,76.50,76.75,75.00,76.00,1472000,0.67
+1974-08-08,79.25,79.75,76.00,76.50,1830400,0.67
+1974-08-07,78.25,79.25,77.62,79.25,2739200,0.70
+1974-08-06,77.62,79.50,77.62,78.25,3878400,0.69
+1974-08-05,74.25,77.00,74.25,76.62,1657600,0.67
+1974-08-02,74.12,74.50,73.75,74.25,1932800,0.65
+1974-08-01,73.62,75.12,73.12,74.12,1408000,0.65
+1974-07-31,75.00,75.00,73.00,73.62,2188800,0.65
+1974-07-30,74.50,76.50,74.50,75.50,2252800,0.66
+1974-07-29,75.00,75.00,74.25,74.37,2272000,0.65
+1974-07-26,80.12,80.12,76.00,76.00,1990400,0.67
+1974-07-25,81.37,81.37,80.00,80.12,716800,0.70
+1974-07-24,81.75,81.75,80.87,81.37,761600,0.71
+1974-07-23,82.00,83.75,82.00,82.12,838400,0.72
+1974-07-22,81.12,81.75,80.25,81.75,947200,0.72
+1974-07-19,81.75,82.62,81.00,81.12,1888000,0.71
+1974-07-18,81.50,83.12,81.50,81.75,2067200,0.72
+1974-07-17,77.37,80.25,77.12,80.25,1292800,0.70
+1974-07-16,77.75,77.75,76.50,77.37,1222400,0.68
+1974-07-15,79.37,79.37,77.75,78.00,1081600,0.68
+1974-07-12,77.00,79.50,77.00,79.50,3040000,0.70
+1974-07-11,73.12,75.62,73.12,74.50,1568000,0.65
+1974-07-10,76.62,76.62,73.00,73.12,1510400,0.64
+1974-07-09,74.00,77.50,74.00,76.62,2771200,0.67
+1974-07-08,74.00,74.00,72.00,74.00,3552000,0.65
+1974-07-05,79.50,80.25,78.50,78.62,1171200,0.69
+1974-07-03,80.87,81.87,79.50,79.50,3590400,0.70
+1974-07-02,83.62,83.62,80.62,80.87,1152000,0.71
+1974-07-01,83.00,85.62,82.12,84.00,1292800,0.74
+1974-06-28,83.87,84.25,82.12,83.00,1331200,0.73
+1974-06-27,84.87,84.87,83.37,83.87,1548800,0.74
+1974-06-26,87.00,87.00,84.75,84.87,1292800,0.74
+1974-06-25,85.12,87.37,85.00,87.25,928000,0.77
+1974-06-24,84.25,85.25,83.25,85.12,1542400,0.75
+1974-06-21,85.00,85.00,83.62,84.25,2137600,0.74
+1974-06-20,87.87,87.87,85.75,85.87,1382400,0.75
+1974-06-19,87.50,88.25,86.62,88.00,1382400,0.77
+1974-06-18,88.50,88.50,87.25,87.50,2112000,0.77
+1974-06-17,88.87,89.00,87.75,88.50,761600,0.78
+1974-06-14,89.87,89.87,88.25,88.87,1120000,0.78
+1974-06-13,89.75,91.50,89.75,90.25,2080000,0.79
+1974-06-12,89.00,89.75,88.62,89.50,1331200,0.79
+1974-06-11,89.00,89.50,88.25,89.00,928000,0.78
+1974-06-10,89.00,89.62,88.75,89.00,1382400,0.78
+1974-06-07,89.00,90.12,89.00,89.00,2592000,0.78
+1974-06-06,88.37,88.37,87.50,88.37,1107200,0.78
+1974-06-05,89.00,89.50,88.50,88.50,678400,0.78
+1974-06-04,89.50,89.87,88.50,89.00,2579200,0.78
+1974-06-03,88.00,89.50,88.00,89.50,992000,0.79
+1974-05-31,88.25,88.25,87.37,87.87,979200,0.77
+1974-05-30,88.62,89.75,88.00,89.25,716800,0.78
+1974-05-29,89.62,90.37,88.62,88.62,876800,0.78
+1974-05-28,89.12,90.50,89.12,89.62,1472000,0.79
+1974-05-24,88.75,89.62,88.75,89.12,1299200,0.78
+1974-05-23,88.12,88.87,87.25,88.25,2060800,0.77
+1974-05-22,88.00,90.12,87.62,88.12,2150400,0.77
+1974-05-21,86.00,89.37,86.00,88.00,2240000,0.77
+1974-05-20,83.50,85.00,83.50,85.00,992000,0.75
+1974-05-17,84.50,84.75,83.50,83.50,921600,0.73
+1974-05-16,84.87,85.62,84.50,84.50,672000,0.74
+1974-05-15,85.00,85.25,84.25,84.87,908800,0.74
+1974-05-14,85.75,86.00,84.75,85.00,851200,0.75
+1974-05-13,86.00,86.25,85.00,85.75,979200,0.75
+1974-05-10,89.00,89.00,86.00,86.00,1158400,0.75
+1974-05-09,86.50,89.00,86.25,89.00,1363200,0.78
+1974-05-08,86.00,86.87,85.62,86.50,1952000,0.76
+1974-05-07,84.00,86.87,84.00,86.00,1196800,0.75
+1974-05-06,83.37,83.37,82.25,83.12,979200,0.73
+1974-05-03,84.00,84.00,82.37,83.62,1523200,0.73
+1974-05-02,84.12,85.12,84.00,84.37,908800,0.74
+1974-05-01,82.50,85.00,82.50,84.12,1068800,0.74
+1974-04-30,82.00,83.37,82.00,82.50,620800,0.72
+1974-04-29,80.75,81.75,80.75,81.25,441600,0.71
+1974-04-26,79.87,81.00,79.87,80.75,1529600,0.71
+1974-04-25,79.50,79.50,78.62,79.25,1651200,0.70
+1974-04-24,80.50,80.50,79.75,79.87,960000,0.70
+1974-04-23,82.00,82.00,79.87,80.50,2252800,0.71
+1974-04-22,83.62,83.62,82.75,82.75,768000,0.73
+1974-04-19,85.00,85.00,83.62,83.62,960000,0.73
+1974-04-18,85.50,85.50,84.50,85.37,556800,0.75
+1974-04-17,86.00,86.75,85.25,85.62,832000,0.75
+1974-04-16,83.62,86.00,83.50,86.00,1363200,0.75
+1974-04-15,83.75,84.25,83.37,83.62,441600,0.73
+1974-04-11,83.62,84.37,83.62,83.75,492800,0.73
+1974-04-10,84.00,84.75,83.62,83.62,902400,0.73
+1974-04-09,84.00,85.87,83.87,84.00,800000,0.74
+1974-04-08,84.50,84.50,84.00,84.00,697600,0.74
+1974-04-05,85.75,85.75,84.50,84.87,902400,0.74
+1974-04-04,87.37,87.37,85.62,85.75,1632000,0.75
+1974-04-03,84.87,87.75,84.62,87.75,921600,0.77
+1974-04-02,84.62,85.62,84.25,84.87,652800,0.74
+1974-04-01,86.12,86.50,84.50,84.62,1568000,0.74
+1974-03-29,86.87,86.87,85.75,86.12,2169600,0.76
+1974-03-28,87.50,87.50,86.75,87.12,1267200,0.76
+1974-03-27,89.87,90.00,88.50,88.50,627200,0.78
+1974-03-26,90.37,90.37,89.75,89.87,1248000,0.79
+1974-03-25,87.75,90.37,87.50,90.37,851200,0.79
+1974-03-22,87.75,87.75,86.87,87.75,787200,0.77
+1974-03-21,88.50,89.00,88.00,88.00,838400,0.77
+1974-03-20,88.75,89.75,88.12,88.50,992000,0.78
+1974-03-19,88.75,88.75,88.00,88.75,870400,0.78
+1974-03-18,89.87,90.87,88.00,88.75,2182400,0.78
+1974-03-15,90.00,90.00,88.37,89.87,1510400,0.79
+1974-03-14,90.00,91.75,89.75,90.00,1657600,0.79
+1974-03-13,90.12,91.50,90.00,90.00,1548800,0.79
+1974-03-12,88.25,92.25,88.25,90.12,2918400,0.79
+1974-03-11,84.50,88.25,83.25,87.75,2060800,0.77
+1974-03-08,83.12,84.62,82.00,84.50,1452800,0.74
+1974-03-07,84.50,84.75,83.00,83.12,902400,0.73
+1974-03-06,84.12,85.00,84.00,84.50,1689600,0.74
+1974-03-05,81.62,84.50,81.62,84.12,2188800,0.74
+1974-03-04,79.87,80.50,78.75,80.37,870400,0.70
+1974-03-01,81.50,81.50,79.25,79.87,678400,0.70
+1974-02-28,80.12,81.75,79.87,81.62,998400,0.72
+1974-02-27,79.25,81.00,79.00,80.12,2521600,0.70
+1974-02-26,79.00,79.50,78.62,79.25,1171200,0.69
+1974-02-25,77.75,79.75,77.62,79.00,1779200,0.69
+1974-02-22,76.37,77.75,76.37,77.75,928000,0.68
+1974-02-21,76.00,77.00,75.62,76.00,1299200,0.67
+1974-02-20,74.12,76.37,74.00,76.00,1382400,0.67
+1974-02-19,74.00,76.37,74.00,74.12,2048000,0.65
+1974-02-15,71.25,75.62,71.00,73.87,2067200,0.65
+1974-02-14,71.37,72.00,71.00,71.25,761600,0.62
+1974-02-13,73.37,73.37,71.25,71.37,1331200,0.63
+1974-02-12,70.12,73.75,69.00,73.37,1952000,0.64
+1974-02-11,72.12,73.12,70.00,70.12,2201600,0.61
+1974-02-08,73.37,74.75,72.12,72.12,659200,0.63
+1974-02-07,73.75,73.87,72.75,73.37,2112000,0.64
+1974-02-06,74.12,75.25,73.25,73.75,1977600,0.65
+1974-02-05,77.00,77.00,74.12,74.12,2649600,0.65
+1974-02-04,79.87,79.87,76.37,77.00,1920000,0.67
+1974-02-01,81.75,81.75,80.00,80.37,902400,0.70
+1974-01-31,81.75,82.75,81.75,82.25,819200,0.72
+1974-01-30,80.75,82.00,80.75,81.75,761600,0.72
+1974-01-29,80.25,80.62,80.25,80.37,748800,0.70
+1974-01-28,81.50,82.25,80.00,80.25,857600,0.70
+1974-01-25,80.37,82.00,80.00,81.50,780800,0.71
+1974-01-24,80.25,82.25,79.87,80.37,1209600,0.70
+1974-01-23,79.00,80.62,78.00,80.25,1331200,0.70
+1974-01-22,78.25,80.62,78.25,79.00,2099200,0.69
+1974-01-21,78.12,78.12,76.37,77.75,1152000,0.68
+1974-01-18,78.50,78.62,77.12,78.12,2080000,0.68
+1974-01-17,76.00,78.50,76.00,78.50,1491200,0.69
+1974-01-16,73.50,74.87,73.50,74.00,1728000,0.65
+1974-01-15,74.75,75.62,73.50,73.50,1081600,0.64
+1974-01-14,72.62,75.25,72.62,74.75,2201600,0.66
+1974-01-11,69.87,72.62,69.87,72.37,2112000,0.63
+1974-01-10,70.37,72.50,69.87,69.87,1587200,0.61
+1974-01-09,74.00,74.00,70.00,70.37,5107200,0.62
+1974-01-08,74.75,75.62,74.00,74.25,1158400,0.65
+1974-01-07,76.75,76.75,74.12,74.75,1772800,0.66
+1974-01-04,80.87,80.87,76.62,77.25,1958400,0.68
+1974-01-03,81.37,83.00,80.87,81.37,889600,0.71
+1974-01-02,80.87,82.00,80.37,81.37,876800,0.71
+1973-12-31,81.00,81.00,79.50,80.87,1062400,0.71
+1973-12-28,80.75,82.50,80.75,81.12,1299200,0.71
+1973-12-27,78.50,81.00,78.50,80.75,1459200,0.71
+1973-12-26,75.25,77.75,75.25,77.75,1849600,0.68
+1973-12-24,74.25,74.62,73.87,74.00,588800,0.65
+1973-12-21,73.50,74.25,73.12,74.25,889600,0.65
+1973-12-20,76.50,77.12,73.50,73.50,1120000,0.64
+1973-12-19,78.00,80.37,76.50,76.50,1337600,0.67
+1973-12-18,76.00,78.87,76.00,78.00,1491200,0.68
+1973-12-17,78.00,78.00,75.00,75.50,1228800,0.66
+1973-12-14,75.12,81.87,75.12,79.62,1587200,0.70
+1973-12-13,76.87,76.87,75.00,75.12,1632000,0.66
+1973-12-12,78.50,78.50,76.87,76.87,800000,0.67
+1973-12-11,81.37,81.75,79.00,79.00,1952000,0.69
+1973-12-10,81.75,81.75,80.12,81.37,2150400,0.71
+1973-12-07,81.50,84.00,81.25,81.75,1747200,0.72
+1973-12-06,78.87,81.50,78.87,81.50,1459200,0.71
+1973-12-05,76.87,78.00,76.25,77.50,1299200,0.68
+1973-12-04,75.25,78.75,73.25,76.87,2579200,0.67
+1973-12-03,76.50,76.50,72.12,75.25,4678400,0.66
+1973-11-30,82.00,82.00,76.25,77.50,1510400,0.68
+1973-11-29,83.62,83.62,80.25,82.62,1939200,0.72
+1973-11-28,87.50,87.75,80.75,83.62,9990400,0.73
+1973-11-27,90.50,90.50,86.62,87.50,1299200,0.77
+1973-11-26,91.00,91.00,89.12,90.50,2118400,0.79
+1973-11-23,90.00,92.00,89.75,91.00,1292800,0.80
+1973-11-21,87.87,91.00,87.87,90.00,2880000,0.79
+1973-11-20,87.12,87.62,85.12,85.75,1888000,0.75
+1973-11-19,88.00,88.00,87.00,87.12,2028800,0.76
+1973-11-16,90.50,93.00,89.25,90.25,1158400,0.79
+1973-11-15,89.75,92.00,87.75,90.50,947200,0.79
+1973-11-14,90.00,90.50,87.12,89.75,4230400,0.79
+1973-11-13,94.00,94.00,88.25,90.00,1638400,0.79
+1973-11-12,94.62,95.25,93.75,94.37,1081600,0.83
+1973-11-09,95.87,96.00,94.50,94.62,876800,0.83
+1973-11-08,94.00,96.00,94.00,95.87,1068800,0.84
+1973-11-07,93.00,94.50,92.50,93.75,1497600,0.82
+1973-11-06,93.25,94.25,92.37,93.00,1568000,0.82
+1973-11-05,95.12,95.12,93.25,93.25,1132800,0.82
+1973-11-02,96.12,96.50,95.12,95.12,1280000,0.83
+1973-11-01,96.50,96.75,95.50,96.12,659200,0.84
+1973-10-31,97.25,97.50,96.50,96.50,1632000,0.85
+1973-10-30,98.00,98.12,96.87,97.25,1529600,0.85
+1973-10-29,98.50,100.62,98.00,98.00,1427200,0.86
+1973-10-26,97.37,99.00,97.37,98.50,1228800,0.86
+1973-10-25,95.87,97.00,95.00,96.62,1030400,0.85
+1973-10-24,94.25,95.87,93.25,95.87,1529600,0.84
+1973-10-23,92.12,95.25,91.12,94.25,742400,0.83
+1973-10-22,92.62,93.50,90.62,92.12,832000,0.81
+1973-10-19,94.25,94.50,92.62,92.62,1331200,0.81
+1973-10-18,94.87,95.75,94.25,94.25,620800,0.83
+1973-10-17,95.50,96.00,94.87,94.87,832000,0.83
+1973-10-16,94.25,95.75,94.25,95.50,1100800,0.84
+1973-10-15,96.75,96.75,85.50,85.75,787200,0.75
+1973-10-12,97.00,98.25,85.12,97.75,1401600,0.86
+1973-10-11,93.50,97.00,93.12,97.00,1139200,0.85
+1973-10-10,94.50,94.75,92.75,93.50,620800,0.82
+1973-10-09,94.25,94.87,93.00,94.50,1350400,0.83
+1973-10-08,91.50,95.75,90.75,94.25,1299200,0.83
+1973-10-05,90.75,93.00,90.37,91.50,1363200,0.80
+1973-10-04,91.00,91.75,90.12,90.75,2067200,0.80
+1973-10-03,92.75,92.75,90.12,91.00,1862400,0.80
+1973-10-02,89.25,93.75,89.25,93.50,3449600,0.82
+1973-10-01,87.62,88.62,87.62,88.62,652800,0.78
+1973-09-28,87.62,88.75,87.62,87.62,1036800,0.77
+1973-09-27,85.75,88.75,85.75,87.50,2611200,0.77
+1973-09-26,83.00,85.62,82.87,85.37,1427200,0.75
+1973-09-25,81.12,83.00,81.12,83.00,1382400,0.73
+1973-09-24,80.75,81.25,80.75,81.00,1542400,0.71
+1973-09-21,80.50,81.12,79.25,80.50,2003200,0.71
+1973-09-20,80.87,81.37,80.00,80.50,2208000,0.71
+1973-09-19,80.25,81.12,79.75,80.87,972800,0.71
+1973-09-18,81.25,82.62,79.62,80.25,3827200,0.70
+1973-09-17,80.62,83.25,80.62,81.25,1600000,0.71
+1973-09-14,79.00,80.00,79.00,80.00,1228800,0.70
+1973-09-13,77.25,79.00,77.25,79.00,768000,0.69
+1973-09-12,76.87,77.25,76.12,76.12,972800,0.67
+1973-09-11,75.12,76.87,74.25,76.87,1478400,0.67
+1973-09-10,75.25,75.50,75.00,75.12,1868800,0.66
+1973-09-07,76.75,76.75,75.12,75.25,2099200,0.66
+1973-09-06,78.00,78.50,76.75,76.75,940800,0.67
+1973-09-05,78.50,78.87,77.50,78.00,1350400,0.68
+1973-09-04,80.12,80.12,78.50,78.50,780800,0.69
+1973-08-31,81.00,81.00,80.00,80.12,652800,0.70
+1973-08-30,80.25,91.25,80.25,81.12,652800,0.71
+1973-08-29,81.12,81.37,80.12,80.12,371200,0.70
+1973-08-28,80.00,81.50,80.00,81.12,1497600,0.71
+1973-08-27,77.75,78.75,76.75,78.75,1011200,0.69
+1973-08-24,77.75,79.00,77.00,77.75,2560000,0.68
+1973-08-23,74.37,78.00,74.37,77.75,1337600,0.68
+1973-08-22,74.00,74.00,71.00,73.37,3040000,0.64
+1973-08-21,80.00,80.25,74.37,74.50,1523200,0.65
+1973-08-20,80.50,80.75,80.00,80.00,601600,0.70
+1973-08-17,80.75,81.00,80.37,80.50,601600,0.70
+1973-08-16,82.25,82.25,80.25,80.75,659200,0.71
+1973-08-15,82.25,83.25,82.25,82.25,217600,0.72
+1973-08-14,81.75,83.62,81.75,82.25,460800,0.72
+1973-08-13,81.00,81.75,81.00,81.25,729600,0.71
+1973-08-10,84.12,84.50,80.00,81.00,2502400,0.71
+1973-08-09,84.12,85.50,83.87,84.12,531200,0.74
+1973-08-08,83.87,84.37,83.00,84.12,1100800,0.74
+1973-08-07,85.00,85.00,83.75,83.87,352000,0.73
+1973-08-06,87.50,87.50,85.50,85.50,409600,0.75
+1973-08-03,87.00,89.00,87.00,88.00,1152000,0.77
+1973-08-02,85.87,87.00,84.75,87.00,800000,0.76
+1973-08-01,87.37,87.37,85.87,85.87,620800,0.75
+1973-07-31,87.75,88.00,87.37,87.37,601600,0.76
+1973-07-30,87.75,88.00,86.50,87.75,1107200,0.77
+1973-07-27,88.00,88.37,86.37,87.75,691200,0.77
+1973-07-26,84.25,88.50,84.00,88.00,2848000,0.77
+1973-07-25,83.50,85.00,83.50,84.25,1657600,0.74
+1973-07-24,83.00,84.00,81.62,83.25,2201600,0.73
+1973-07-23,83.87,84.50,82.75,83.00,512000,0.73
+1973-07-20,83.62,86.00,83.50,83.87,889600,0.73
+1973-07-19,84.00,85.50,82.75,83.62,3980800,0.73
+1973-07-18,82.50,85.37,82.12,84.00,1702400,0.74
+1973-07-17,81.37,82.62,81.00,82.50,1260800,0.72
+1973-07-16,79.75,81.37,79.75,81.37,972800,0.71
+1973-07-13,80.00,80.00,79.50,79.75,812800,0.70
+1973-07-12,79.12,82.00,78.62,80.37,908800,0.70
+1973-07-11,78.62,80.75,78.62,79.12,1081600,0.69
+1973-07-10,76.12,77.75,76.12,77.25,819200,0.68
+1973-07-09,74.12,75.50,73.62,75.50,940800,0.66
+1973-07-06,74.37,74.37,73.62,74.12,838400,0.65
+1973-07-05,75.50,75.75,73.37,74.50,1350400,0.65
+1973-07-03,76.00,76.12,75.50,75.50,672000,0.66
+1973-07-02,78.25,78.25,76.00,76.00,1190400,0.67
+1973-06-29,78.62,79.87,78.62,79.25,1459200,0.69
+1973-06-28,75.25,78.62,75.25,78.62,1209600,0.69
+1973-06-27,74.87,76.00,74.37,75.25,1420800,0.66
+1973-06-26,74.75,74.87,73.75,74.87,2521600,0.66
+1973-06-25,75.75,75.75,74.75,74.75,742400,0.65
+1973-06-22,75.62,77.50,75.62,75.75,1388800,0.66
+1973-06-21,75.12,75.12,75.00,75.12,2758400,0.66
+1973-06-20,75.00,75.75,75.00,75.12,851200,0.66
+1973-06-19,74.25,75.75,73.75,74.50,1363200,0.65
+1973-06-18,75.00,75.00,74.25,74.25,902400,0.65
+1973-06-15,75.62,75.62,74.62,75.00,1811200,0.66
+1973-06-14,77.00,77.62,76.00,76.00,780800,0.67
+1973-06-13,78.50,78.87,77.00,77.00,6547200,0.67
+1973-06-12,78.12,79.37,77.75,78.50,608000,0.69
+1973-06-11,81.00,81.00,78.00,78.12,3609600,0.68
+1973-06-08,82.12,83.00,80.87,81.50,787200,0.71
+1973-06-07,77.37,82.25,77.37,82.12,1497600,0.72
+1973-06-06,77.25,77.50,76.75,77.12,787200,0.68
+1973-06-05,78.37,78.37,77.12,77.25,1619200,0.68
+1973-06-04,79.75,80.00,79.37,79.75,620800,0.70
+1973-06-01,81.00,81.00,79.75,79.75,1068800,0.70
+1973-05-31,81.25,82.00,80.87,81.25,902400,0.71
+1973-05-30,83.37,83.75,81.25,81.25,691200,0.71
+1973-05-29,82.87,83.37,82.12,83.37,601600,0.73
+1973-05-25,82.50,82.87,81.62,82.87,620800,0.73
+1973-05-24,78.62,82.50,78.50,82.50,691200,0.72
+1973-05-23,77.87,79.50,77.87,78.62,1843200,0.69
+1973-05-22,77.87,79.75,77.00,77.75,992000,0.68
+1973-05-21,76.25,78.00,75.87,77.87,2080000,0.68
+1973-05-18,75.50,77.25,75.00,76.25,1401600,0.67
+1973-05-17,76.25,76.62,75.12,75.50,1587200,0.66
+1973-05-16,77.00,77.12,76.00,76.25,569600,0.67
+1973-05-15,75.12,77.00,73.87,77.00,3718400,0.67
+1973-05-14,76.87,76.87,75.12,75.12,1721600,0.66
+1973-05-11,78.50,78.50,77.25,77.25,2112000,0.68
+1973-05-10,77.87,80.62,77.75,79.12,947200,0.69
+1973-05-09,77.50,78.12,77.25,77.87,1721600,0.68
+1973-05-08,74.25,77.50,74.25,77.50,1472000,0.68
+1973-05-07,75.87,75.87,73.25,74.25,2457600,0.65
+1973-05-04,78.00,78.62,76.25,76.25,1472000,0.67
+1973-05-03,77.12,78.25,76.50,78.00,2643200,0.68
+1973-05-02,79.25,80.62,74.75,77.12,3142400,0.68
+1973-05-01,81.75,81.75,78.75,79.25,2771200,0.69
+1973-04-30,81.25,82.50,79.62,81.75,1497600,0.72
+1973-04-27,82.37,82.37,81.25,81.25,569600,0.71
+1973-04-26,80.62,83.00,80.25,82.37,1632000,0.72
+1973-04-25,83.12,83.12,79.50,80.62,2662400,0.71
+1973-04-24,83.62,83.87,83.25,83.37,940800,0.73
+1973-04-23,83.37,84.00,83.12,83.62,582400,0.73
+1973-04-19,82.50,83.62,82.50,83.37,627200,0.73
+1973-04-18,83.37,84.25,82.12,82.37,972800,0.72
+1973-04-17,85.62,85.87,83.37,83.37,780800,0.73
+1973-04-16,85.50,86.37,85.50,85.62,876800,0.75
+1973-04-13,84.50,85.00,83.75,84.75,940800,0.74
+1973-04-12,84.50,84.50,83.75,84.50,409600,0.74
+1973-04-11,84.50,85.75,83.75,84.50,1171200,0.74
+1973-04-10,83.00,85.62,83.00,84.50,1312000,0.74
+1973-04-09,82.75,82.75,81.62,82.50,787200,0.72
+1973-04-06,82.00,83.87,82.00,83.37,492800,0.73
+1973-04-05,81.50,81.50,80.62,81.37,512000,0.71
+1973-04-04,81.50,82.75,81.50,81.62,960000,0.71
+1973-04-03,82.00,82.50,80.12,81.50,2163200,0.71
+1973-04-02,84.00,84.00,82.00,82.00,1542400,0.72
+1973-03-30,84.50,84.50,84.37,84.37,787200,0.74
+1973-03-29,85.75,86.37,85.00,85.50,2080000,0.75
+1973-03-28,86.12,86.12,84.00,85.75,2470400,0.75
+1973-03-27,85.75,87.37,85.75,86.25,2182400,0.75
+1973-03-26,82.75,85.50,82.75,85.50,1632000,0.75
+1973-03-23,80.87,82.62,80.87,82.62,928000,0.72
+1973-03-22,82.12,82.12,79.75,80.62,2809600,0.71
+1973-03-21,87.00,87.00,84.75,84.75,1401600,0.74
+1973-03-20,89.37,89.37,87.62,87.62,2828800,0.77
+1973-03-19,90.87,91.00,89.50,89.50,2220800,0.78
+1973-03-16,91.00,91.37,90.75,90.87,1228800,0.79
+1973-03-15,90.50,91.12,90.50,91.00,857600,0.80
+1973-03-14,90.00,91.25,90.00,90.50,659200,0.79
+1973-03-13,90.00,90.50,89.75,89.75,710400,0.78
+1973-03-12,91.25,91.37,90.00,90.00,819200,0.79
+1973-03-09,91.12,91.87,90.62,91.25,742400,0.80
+1973-03-08,91.25,92.25,91.12,91.12,761600,0.80
+1973-03-07,90.62,91.25,90.12,91.25,1100800,0.80
+1973-03-06,88.25,91.00,88.25,90.62,1363200,0.79
+1973-03-05,88.00,88.62,87.50,88.00,582400,0.77
+1973-03-02,86.87,88.00,85.62,88.00,1363200,0.77
+1973-03-01,86.50,87.87,86.50,86.87,1369600,0.76
+1973-02-28,84.00,86.00,83.37,85.87,992000,0.75
+1973-02-27,84.87,85.50,84.00,84.00,1420800,0.73
+1973-02-26,86.00,86.12,84.75,84.87,1350400,0.74
+1973-02-23,87.50,87.50,85.62,86.00,1318400,0.75
+1973-02-22,90.12,90.25,87.00,87.50,2912000,0.77
+1973-02-21,90.50,90.87,90.12,90.12,1523200,0.79
+1973-02-20,90.37,91.25,90.37,90.50,780800,0.79
+1973-02-16,89.62,91.00,89.50,89.50,947200,0.78
+1973-02-15,91.00,91.00,89.62,89.62,640000,0.78
+1973-02-14,92.00,92.00,90.87,91.00,691200,0.80
+1973-02-13,90.50,92.12,90.50,92.00,1907200,0.80
+1973-02-12,90.00,90.25,89.00,89.00,569600,0.78
+1973-02-09,87.50,90.37,87.25,90.00,1497600,0.79
+1973-02-08,85.37,87.50,84.00,87.50,992000,0.77
+1973-02-07,85.75,85.75,85.12,85.37,1088000,0.75
+1973-02-06,85.25,86.00,85.25,86.00,1100800,0.75
+1973-02-05,88.00,88.00,84.50,84.50,1798400,0.74
+1973-02-02,88.75,89.00,86.75,88.37,1369600,0.77
+1973-02-01,90.12,90.37,88.25,88.75,1248000,0.78
+1973-01-31,90.00,91.00,89.87,90.12,492800,0.79
+1973-01-30,90.50,91.25,90.00,90.00,2041600,0.79
+1973-01-29,89.62,91.00,86.75,90.50,838400,0.79
+1973-01-26,90.37,91.25,87.12,89.62,2028800,0.78
+1973-01-24,93.00,94.62,89.50,90.37,2009600,0.79
+1973-01-23,91.00,93.00,91.00,93.00,870400,0.81
+1973-01-22,90.25,92.00,90.25,90.87,1427200,0.79
+1973-01-19,90.00,90.62,89.37,90.12,2297600,0.79
+1973-01-18,91.25,91.75,90.00,90.00,1036800,0.79
+1973-01-17,90.12,91.87,89.75,91.25,691200,0.80
+1973-01-16,89.62,90.87,89.62,90.12,800000,0.79
+1973-01-15,91.50,92.50,88.75,89.25,2220800,0.78
+1973-01-12,93.75,94.62,91.25,91.50,1312000,0.80
+1973-01-11,91.00,93.75,90.50,93.75,1049600,0.82
+1973-01-10,89.75,92.00,89.75,91.00,1292800,0.80
+1973-01-09,87.50,89.75,87.50,89.50,691200,0.78
+1973-01-08,88.12,88.25,86.25,87.12,1241600,0.76
+1973-01-05,88.12,89.37,88.12,88.12,1408000,0.77
+1973-01-04,88.25,88.25,87.62,87.75,972800,0.77
+1973-01-03,86.87,88.25,86.50,88.25,3001600,0.77
+1973-01-02,86.75,87.87,86.75,86.87,1478400,0.76
+1972-12-29,88.12,88.25,86.12,86.50,1907200,0.76
+1972-12-27,87.37,88.37,87.37,88.12,851200,0.77
+1972-12-26,85.00,87.00,85.00,86.62,787200,0.76
+1972-12-22,81.37,84.75,81.37,84.75,652800,0.74
+1972-12-21,80.00,81.50,80.00,81.25,652800,0.71
+1972-12-20,79.37,80.37,79.37,79.75,889600,0.70
+1972-12-19,77.75,79.25,77.50,79.12,1331200,0.69
+1972-12-18,78.37,78.37,76.50,77.75,2041600,0.68
+1972-12-15,78.12,80.37,78.12,79.37,1542400,0.69
+1972-12-14,78.00,78.25,76.50,77.87,3251200,0.68
+1972-12-13,81.00,81.00,78.00,78.00,851200,0.68
+1972-12-12,81.37,81.50,80.75,81.12,582400,0.71
+1972-12-11,79.25,81.37,79.25,81.37,1651200,0.71
+1972-12-08,78.00,79.00,78.00,79.00,748800,0.69
+1972-12-07,77.00,78.50,77.00,78.00,819200,0.68
+1972-12-06,76.00,76.75,75.75,76.62,691200,0.67
+1972-12-05,76.00,76.37,75.62,76.00,409600,0.66
+1972-12-04,74.75,76.50,74.75,76.00,729600,0.66
+1972-12-01,74.62,75.25,74.62,74.75,672000,0.65
+1972-11-30,73.75,74.62,73.25,74.00,1689600,0.65
+1972-11-29,73.75,74.25,73.50,73.75,428800,0.64
+1972-11-28,75.00,75.00,73.75,73.75,710400,0.64
+1972-11-27,73.62,75.00,73.25,75.00,1171200,0.66
+1972-11-24,73.75,74.25,73.62,73.62,729600,0.64
+1972-11-22,71.00,74.12,71.00,73.75,908800,0.64
+1972-11-21,71.00,72.00,71.00,71.00,1721600,0.62
+1972-11-20,70.50,71.00,70.25,71.00,358400,0.62
+1972-11-17,69.75,71.00,69.62,70.50,1632000,0.62
+1972-11-16,69.75,70.25,69.12,69.75,531200,0.61
+1972-11-15,70.62,70.87,69.75,69.75,640000,0.61
+1972-11-14,69.87,70.62,69.75,70.62,281600,0.62
+1972-11-13,70.87,71.00,69.87,69.87,889600,0.61
+1972-11-10,70.25,72.00,70.25,70.87,1427200,0.62
+1972-11-09,68.87,70.25,68.50,69.50,870400,0.61
+1972-11-08,70.37,70.75,68.87,68.87,1888000,0.60
+1972-11-06,72.00,72.00,69.87,70.37,921600,0.62
+1972-11-03,71.62,72.50,71.62,72.12,870400,0.63
+1972-11-02,70.00,72.00,70.00,71.62,1177600,0.63
+1972-11-01,69.75,70.62,69.75,70.00,1491200,0.61
+1972-10-31,67.50,69.62,67.50,69.12,1510400,0.60
+1972-10-30,67.75,67.75,67.12,67.37,800000,0.59
+1972-10-27,69.00,69.12,68.75,68.75,1350400,0.60
+1972-10-26,69.75,70.12,69.00,69.00,992000,0.60
+1972-10-25,69.00,70.00,69.00,69.75,1459200,0.61
+1972-10-24,69.00,69.50,68.50,68.87,691200,0.60
+1972-10-23,68.25,69.00,68.25,69.00,710400,0.60
+1972-10-20,67.62,68.12,67.50,67.50,569600,0.59
+1972-10-19,68.50,68.75,67.62,67.62,588800,0.59
+1972-10-18,67.50,68.62,67.50,68.50,857600,0.60
+1972-10-17,68.50,68.62,67.25,67.25,761600,0.59
+1972-10-16,70.25,70.37,68.50,68.50,537600,0.60
+1972-10-13,71.00,71.00,69.37,70.25,1689600,0.61
+1972-10-12,72.37,72.37,71.50,71.50,422400,0.63
+1972-10-11,72.25,73.00,72.12,72.87,422400,0.64
+1972-10-10,71.00,74.00,70.87,72.25,1318400,0.63
+1972-10-09,71.00,71.75,71.00,71.00,281600,0.62
+1972-10-06,69.37,72.50,68.62,70.75,1260800,0.62
+1972-10-05,71.87,71.87,69.37,69.37,1408000,0.61
+1972-10-04,71.87,72.50,71.87,72.00,902400,0.63
+1972-10-03,71.50,71.87,71.00,71.62,672000,0.56
+1972-10-02,72.25,72.25,70.25,71.50,1036800,0.56
+1972-09-29,72.87,73.87,71.62,72.25,921600,0.57
+1972-09-28,69.12,73.62,68.12,72.87,2201600,0.57
+1972-09-27,66.37,69.12,66.37,69.12,940800,0.54
+1972-09-26,66.37,66.75,65.75,65.87,1830400,0.52
+1972-09-25,66.00,66.87,66.00,66.37,1337600,0.52
+1972-09-22,66.50,66.50,65.12,65.87,710400,0.52
+1972-09-21,67.87,67.87,65.87,66.50,716800,0.52
+1972-09-20,67.87,68.00,67.87,67.87,1600000,0.53
+1972-09-19,68.00,68.00,67.75,67.87,198400,0.53
+1972-09-18,68.25,68.25,67.62,68.00,1670400,0.53
+1972-09-15,67.25,68.25,67.25,68.25,672000,0.54
+1972-09-14,66.75,67.50,66.75,67.12,3200000,0.53
+1972-09-13,66.12,66.75,66.00,66.75,2099200,0.52
+1972-09-12,66.75,67.00,66.00,66.12,1849600,0.52
+1972-09-11,68.50,68.62,66.75,66.75,1529600,0.52
+1972-09-08,68.12,68.87,68.12,68.50,819200,0.54
+1972-09-07,67.37,68.50,67.37,68.12,1337600,0.54
+1972-09-06,68.50,68.50,67.00,67.25,640000,0.53
+1972-09-05,70.62,70.62,69.37,69.37,1228800,0.55
+1972-09-01,71.00,71.62,71.00,71.12,672000,0.56
+1972-08-31,70.50,71.25,70.50,71.00,780800,0.56
+1972-08-30,68.25,69.87,68.12,69.87,812800,0.55
+1972-08-29,68.50,68.50,66.12,68.25,2937600,0.54
+1972-08-28,71.62,72.00,71.00,71.12,1350400,0.56
+1972-08-25,71.12,71.75,71.00,71.62,531200,0.56
+1972-08-24,71.00,71.25,71.00,71.12,480000,0.56
+1972-08-23,71.62,71.62,70.00,70.75,1600000,0.56
+1972-08-22,71.50,72.25,71.12,71.62,1318400,0.56
+1972-08-21,72.25,72.25,70.50,71.50,748800,0.56
+1972-08-18,73.12,73.12,72.00,72.50,787200,0.57
+1972-08-17,74.12,74.25,73.50,73.50,371200,0.58
+1972-08-16,74.50,74.75,74.12,74.12,620800,0.58
+1972-08-15,74.37,74.75,74.00,74.50,947200,0.59
+1972-08-14,73.87,74.37,73.37,74.37,838400,0.58
+1972-08-11,73.75,74.87,73.75,73.87,550400,0.58
+1972-08-10,73.25,73.75,72.87,73.75,582400,0.58
+1972-08-09,73.50,74.00,72.75,73.25,249600,0.58
+1972-08-08,74.00,74.00,73.12,73.50,1459200,0.58
+1972-08-07,76.00,76.00,74.87,74.87,608000,0.59
+1972-08-04,76.75,77.00,75.75,76.37,1459200,0.60
+1972-08-03,74.87,77.37,74.00,76.75,2137600,0.60
+1972-08-02,73.37,74.87,73.37,74.87,992000,0.59
+1972-08-01,71.87,73.50,71.75,72.50,979200,0.57
+1972-07-31,71.37,71.87,71.25,71.87,217600,0.56
+1972-07-28,71.00,71.62,70.87,71.37,281600,0.56
+1972-07-27,71.00,71.25,70.62,71.00,288000,0.56
+1972-07-26,71.00,71.25,70.62,71.00,652800,0.56
+1972-07-25,70.50,71.37,70.50,71.00,1292800,0.56
+1972-07-24,69.25,70.25,69.25,70.25,1830400,0.55
+1972-07-21,68.87,69.12,68.62,69.12,448000,0.54
+1972-07-20,69.25,69.37,68.75,68.87,627200,0.54
+1972-07-19,69.12,69.25,68.75,69.25,748800,0.54
+1972-07-18,68.37,69.25,67.87,69.12,691200,0.54
+1972-07-17,69.75,69.75,68.00,68.37,691200,0.54
+1972-07-14,70.25,70.25,69.37,69.75,960000,0.55
+1972-07-13,67.75,70.75,67.75,70.37,979200,0.55
+1972-07-12,66.25,67.00,65.25,67.00,1017600,0.53
+1972-07-11,69.50,69.50,66.25,66.25,960000,0.52
+1972-07-10,70.00,70.25,69.75,69.75,640000,0.55
+1972-07-07,70.62,71.00,70.00,70.00,659200,0.55
+1972-07-06,70.62,72.37,70.62,70.62,1369600,0.55
+1972-07-05,69.25,70.62,69.25,70.62,409600,0.55
+1972-07-03,68.75,68.87,68.62,68.75,307200,0.54
+1972-06-30,68.75,69.25,68.75,68.75,288000,0.54
+1972-06-29,68.25,68.87,68.25,68.50,390400,0.54
+1972-06-28,69.75,69.75,66.75,68.12,780800,0.54
+1972-06-27,70.37,70.75,69.50,69.75,800000,0.55
+1972-06-26,71.37,71.37,69.75,70.37,608000,0.55
+1972-06-23,71.75,71.87,71.37,71.62,556800,0.56
+1972-06-22,71.87,71.87,71.25,71.75,582400,0.56
+1972-06-21,72.37,72.37,71.75,72.00,659200,0.57
+1972-06-20,71.62,72.37,71.37,72.37,1497600,0.57
+1972-06-19,71.37,71.75,71.12,71.62,812800,0.56
+1972-06-16,71.62,71.62,71.25,71.37,729600,0.56
+1972-06-15,71.25,71.87,71.25,71.62,998400,0.56
+1972-06-14,69.50,71.25,69.50,71.25,1158400,0.56
+1972-06-13,68.37,69.00,68.12,69.00,1548800,0.54
+1972-06-12,68.00,68.50,68.00,68.37,441600,0.54
+1972-06-09,67.37,68.25,67.37,68.00,396800,0.53
+1972-06-08,66.62,68.00,66.25,67.37,742400,0.53
+1972-06-07,67.12,67.37,64.75,66.62,1612800,0.52
+1972-06-06,69.62,69.75,67.12,67.12,960000,0.53
+1972-06-05,70.37,70.37,69.37,69.62,812800,0.55
+1972-06-02,69.62,70.87,69.62,70.87,908800,0.56
+1972-06-01,68.25,69.00,68.00,69.00,620800,0.54
+1972-05-31,68.75,68.75,67.25,68.25,1088000,0.54
+1972-05-30,68.50,69.62,68.12,68.75,1561600,0.54
+1972-05-26,66.37,68.75,66.12,68.50,787200,0.54
+1972-05-25,66.00,66.50,65.50,66.37,812800,0.52
+1972-05-24,65.37,66.50,65.37,66.00,1062400,0.52
+1972-05-23,61.75,64.00,60.75,64.00,780800,0.50
+1972-05-22,64.00,64.75,61.75,61.75,960000,0.49
+1972-05-19,62.38,64.12,62.38,64.00,1312000,0.50
+1972-05-18,60.00,63.25,60.00,61.50,2739200,0.48
+1972-05-17,58.13,59.75,58.13,59.50,678400,0.47
+1972-05-16,58.00,58.63,58.00,58.13,729600,0.46
+1972-05-15,57.50,58.63,57.50,58.00,691200,0.46
+1972-05-12,56.75,58.00,56.75,57.00,902400,0.45
+1972-05-11,54.25,56.50,54.25,56.00,691200,0.44
+1972-05-10,53.38,54.63,53.38,53.88,742400,0.42
+1972-05-09,53.75,54.25,51.38,53.25,1657600,0.42
+1972-05-08,55.38,55.38,53.75,53.75,2060800,0.42
+1972-05-05,55.50,55.63,55.00,55.50,1331200,0.44
+1972-05-04,55.75,55.88,53.38,55.50,2163200,0.44
+1972-05-03,56.00,56.88,55.75,55.75,2080000,0.44
+1972-05-02,56.38,57.25,56.00,56.00,1420800,0.44
+1972-05-01,56.75,57.38,56.38,56.38,1408000,0.44
+1972-04-28,56.75,57.38,56.75,56.75,697600,0.45
+1972-04-27,56.50,57.00,56.50,56.63,467200,0.45
+1972-04-26,55.63,56.63,55.63,56.25,729600,0.44
+1972-04-25,56.50,56.50,55.63,55.63,697600,0.44
+1972-04-24,57.88,58.25,55.75,56.50,1491200,0.44
+1972-04-21,59.25,59.63,57.88,57.88,678400,0.45
+1972-04-20,59.13,59.25,58.63,59.25,960000,0.47
+1972-04-19,59.63,59.88,59.00,59.13,716800,0.46
+1972-04-18,59.50,59.88,59.38,59.63,371200,0.47
+1972-04-17,59.75,60.00,59.50,59.50,928000,0.47
+1972-04-14,59.63,59.75,58.50,59.75,851200,0.47
+1972-04-13,59.75,59.75,59.25,59.63,582400,0.47
+1972-04-12,58.75,59.75,58.63,59.75,1011200,0.47
+1972-04-11,59.00,59.38,58.50,58.75,620800,0.46
+1972-04-10,58.50,59.63,58.25,59.00,588800,0.46
+1972-04-07,57.13,58.50,57.13,58.50,908800,0.46
+1972-04-06,57.00,57.50,57.00,57.13,428800,0.45
+1972-04-05,56.00,57.25,55.88,56.75,659200,0.45
+1972-04-04,55.50,56.00,54.88,56.00,1267200,0.44
+1972-04-03,55.88,56.00,55.50,55.50,1030400,0.44
+1972-03-30,55.75,55.88,55.25,55.88,972800,0.44
+1972-03-29,56.00,56.38,55.75,55.75,697600,0.44
+1972-03-28,55.00,56.00,55.00,56.00,1011200,0.44
+1972-03-27,55.00,55.00,54.50,54.88,377600,0.43
+1972-03-24,55.00,55.88,55.00,55.25,1062400,0.43
+1972-03-23,54.75,55.25,54.75,55.00,499200,0.43
+1972-03-22,54.88,54.88,54.25,54.38,1011200,0.43
+1972-03-21,56.25,56.25,55.25,55.25,812800,0.43
+1972-03-20,56.63,56.63,55.88,56.25,761600,0.44
+1972-03-17,56.25,56.63,55.88,56.63,800000,0.44
+1972-03-16,56.38,56.50,55.88,56.25,537600,0.44
+1972-03-15,56.13,56.63,55.88,56.38,300800,0.44
+1972-03-14,56.00,56.38,55.63,56.13,710400,0.44
+1972-03-13,55.63,56.13,55.50,56.00,1900800,0.44
+1972-03-10,55.38,55.75,54.38,55.63,838400,0.44
+1972-03-09,56.00,56.38,55.38,55.38,928000,0.43
+1972-03-08,55.50,56.38,54.75,56.00,2048000,0.44
+1972-03-07,55.63,55.88,55.50,55.50,339200,0.44
+1972-03-06,55.63,56.00,55.63,55.63,672000,0.44
+1972-03-03,56.13,56.13,55.63,55.63,992000,0.44
+1972-03-02,55.50,56.75,55.50,56.38,691200,0.44
+1972-03-01,55.00,55.88,55.00,55.50,979200,0.44
+1972-02-29,53.00,54.50,53.00,54.50,1587200,0.43
+1972-02-28,53.00,54.38,52.88,53.00,1638400,0.42
+1972-02-25,53.25,53.25,52.25,53.00,972800,0.42
+1972-02-24,53.25,54.75,53.25,53.50,710400,0.42
+1972-02-23,50.38,52.75,50.25,52.75,1139200,0.41
+1972-02-22,50.50,51.75,50.13,50.38,851200,0.40
+1972-02-18,50.00,51.00,49.00,50.50,1363200,0.40
+1972-02-17,50.50,50.75,49.88,50.00,1337600,0.39
+1972-02-16,50.25,50.75,50.25,50.50,1452800,0.40
+1972-02-15,50.25,50.25,49.38,50.00,748800,0.39
+1972-02-14,51.75,51.75,50.00,50.50,800000,0.40
+1972-02-11,52.50,52.63,52.00,52.00,1977600,0.41
+1972-02-10,52.00,52.75,51.63,52.50,1561600,0.41
+1972-02-09,51.88,52.13,51.63,52.00,761600,0.41
+1972-02-08,50.63,51.88,50.63,51.88,851200,0.41
+1972-02-07,50.38,50.75,49.88,50.63,582400,0.40
+1972-02-04,50.75,50.75,50.00,50.38,441600,0.40
+1972-02-03,50.38,51.00,50.38,50.88,697600,0.40
+1972-02-02,50.50,50.75,50.38,50.38,940800,0.40
+1972-02-01,50.25,50.50,49.25,50.50,2067200,0.40
+1972-01-31,49.50,50.50,49.50,50.25,876800,0.39
+1972-01-28,48.75,49.50,48.63,49.25,838400,0.39
+1972-01-27,48.25,49.13,48.00,48.75,921600,0.38
+1972-01-26,48.25,48.25,47.63,48.25,480000,0.38
+1972-01-25,48.38,48.38,47.50,48.25,1049600,0.38
+1972-01-24,48.75,49.25,48.50,48.50,716800,0.38
+1972-01-21,48.75,48.75,47.25,48.75,870400,0.38
+1972-01-20,49.00,49.00,48.38,48.88,1600000,0.38
+1972-01-19,48.13,49.25,47.50,49.25,1177600,0.39
+1972-01-18,47.25,48.38,47.13,48.13,1017600,0.38
+1972-01-17,46.75,47.38,46.75,47.25,1779200,0.37
+1972-01-14,46.75,46.75,46.38,46.75,2137600,0.37
+1972-01-13,47.13,47.25,46.63,46.75,2617600,0.37
+1972-01-12,47.38,47.88,46.88,47.13,1830400,0.37
+1972-01-11,46.63,47.50,46.25,47.38,678400,0.37
+1972-01-10,46.00,46.63,45.50,46.63,921600,0.37
+1972-01-07,46.88,47.13,46.00,46.00,627200,0.36
+1972-01-06,47.00,47.75,46.63,46.88,780800,0.37
+1972-01-05,47.25,47.75,46.75,47.00,4518400,0.37
+1972-01-04,47.13,47.50,46.50,47.25,691200,0.37
+1972-01-03,47.88,48.38,46.88,47.13,851200,0.37
+1971-12-31,47.00,48.00,47.00,47.88,1440000,0.38
+1971-12-30,46.75,47.38,46.00,46.63,761600,0.37
+1971-12-29,47.50,47.75,46.33,46.75,1152000,0.37
+1971-12-28,47.00,47.75,47.00,47.50,1196800,0.37
+1971-12-27,47.00,47.38,47.00,47.00,729600,0.37
+1971-12-23,47.88,47.88,46.13,46.50,6630400,0.36
+1971-12-22,49.00,49.00,47.75,47.88,3488000,0.38
+1971-12-21,48.13,49.63,47.88,49.63,1728000,0.39
+1971-12-20,47.50,49.00,47.50,48.13,7801600,0.38
+1971-12-17,44.50,46.00,44.50,46.00,7820800,0.36
+1971-12-16,44.25,44.63,44.00,44.50,4377600,0.35
+1971-12-15,44.38,44.38,43.75,44.25,2067200,0.35
+1971-12-14,45.13,45.38,44.38,44.38,1580800,0.35
+1971-12-13,44.75,45.50,44.38,45.13,678400,0.35
+1971-12-10,44.88,45.75,44.50,44.75,1280000,0.35
+1971-12-09,44.50,44.88,44.38,44.88,608000,0.35
+1971-12-08,44.00,44.88,44.00,44.50,1561600,0.35
+1971-12-07,43.88,44.13,43.50,44.00,876800,0.35
+1971-12-06,44.00,44.25,43.50,43.88,1420800,0.34
+1971-12-03,44.00,44.38,43.50,44.00,8217600,0.35
+1971-12-02,43.25,44.25,43.25,44.00,6598400,0.35
+1971-12-01,41.88,43.38,41.88,43.13,9612800,0.34
+1971-11-30,41.88,42.00,40.75,41.88,1427200,0.33
+1971-11-29,41.25,42.25,41.25,41.88,3980800,0.33
+1971-11-26,39.25,41.25,39.25,41.25,729600,0.32
+1971-11-24,38.88,39.63,38.88,39.25,870400,0.31
+1971-11-23,38.50,39.00,38.50,38.63,1222400,0.30
+1971-11-22,38.50,38.50,38.13,38.50,768000,0.30
+1971-11-19,38.13,38.50,37.88,38.50,1881600,0.30
+1971-11-18,38.50,38.75,38.13,38.13,1120000,0.30
+1971-11-17,38.38,38.50,38.00,38.50,902400,0.30
+1971-11-16,37.88,38.38,37.75,38.38,1260800,0.30
+1971-11-15,38.13,38.25,37.63,37.88,800000,0.30
+1971-11-12,38.13,38.63,38.13,38.13,1612800,0.30
+1971-11-11,39.50,39.50,38.00,38.13,1139200,0.30
+1971-11-10,40.13,40.13,39.75,40.00,1241600,0.31
+1971-11-09,40.00,40.75,40.00,40.50,1600000,0.32
+1971-11-08,38.50,39.50,38.25,39.38,819200,0.31
+1971-11-05,39.38,39.38,38.13,38.50,512000,0.30
+1971-11-04,40.00,40.38,39.75,39.75,2259200,0.31
+1971-11-03,40.13,40.38,39.63,40.00,1632000,0.31
+1971-11-02,39.50,40.13,39.50,40.13,851200,0.31
+1971-11-01,40.13,40.13,39.38,39.38,979200,0.31
+1971-10-29,40.75,40.75,39.88,40.13,1267200,0.31
+1971-10-28,41.63,41.63,40.63,41.00,1388800,0.32
+1971-10-27,41.50,42.13,41.50,41.63,652800,0.33
+1971-10-26,41.63,41.88,41.38,41.50,588800,0.33
+1971-10-25,41.63,42.13,41.63,41.63,537600,0.33
+1971-10-22,41.75,42.25,41.50,41.63,1292800,0.33
+1971-10-21,41.38,42.13,41.38,41.75,979200,0.33
+1971-10-20,42.75,42.75,41.38,41.38,1427200,0.32
+1971-10-19,44.38,44.50,41.88,43.00,1062400,0.34
+1971-10-18,44.38,44.75,44.38,44.38,352000,0.35
+1971-10-15,44.25,44.38,44.13,44.38,1196800,0.35
+1971-10-14,44.25,44.50,44.13,44.25,857600,0.35
+1971-10-13,44.25,44.75,44.25,44.25,352000,0.35
+1971-10-12,45.63,45.75,44.25,44.25,1088000,0.35
+1971-10-11,46.00,46.00,45.63,45.63,710400,0.36
+1971-10-08,46.13,46.50,46.00,46.00,1657600,0.36
+1971-10-07,46.00,46.75,45.75,46.13,2668800,0.36
+1971-10-06,45.50,46.63,45.38,46.00,1350400,0.36
+1971-10-05,45.13,45.50,44.75,45.50,819200,0.36
+1971-10-04,44.63,45.13,44.63,45.13,1190400,0.35
+1971-10-01,44.63,44.63,43.38,44.63,1388800,0.35
+1971-09-30,44.13,44.88,44.13,44.63,2828800,0.35
+1971-09-29,43.13,44.13,43.13,44.13,1036800,0.35
+1971-09-28,42.50,43.38,42.50,43.13,960000,0.34
+1971-09-27,43.00,43.13,42.50,42.50,1081600,0.33
+1971-09-24,42.75,43.38,42.75,43.00,748800,0.34
+1971-09-23,42.88,43.13,42.63,42.75,1459200,0.34
+1971-09-22,41.75,43.25,41.75,42.88,2131200,0.34
+1971-09-21,41.38,42.00,41.38,41.75,1382400,0.33
+1971-09-20,41.25,41.25,41.00,41.13,492800,0.32
+1971-09-17,40.63,41.25,40.50,41.25,780800,0.32
+1971-09-16,40.50,41.00,40.50,40.63,512000,0.32
+1971-09-15,39.38,40.38,39.00,40.38,300800,0.32
+1971-09-14,41.00,41.38,39.38,39.38,320000,0.31
+1971-09-13,41.00,41.00,40.50,41.00,1107200,0.32
+1971-09-10,38.88,41.13,38.50,41.13,787200,0.32
+1971-09-09,38.25,38.88,38.13,38.88,838400,0.30
+1971-09-08,38.25,39.13,38.13,38.25,742400,0.30
+1971-09-07,38.75,39.25,38.00,38.25,1190400,0.30
+1971-09-03,37.75,39.25,37.75,38.75,787200,0.30
+1971-09-02,37.25,37.63,37.25,37.63,659200,0.29
+1971-09-01,38.75,38.75,37.25,37.25,659200,0.29
+1971-08-31,39.00,39.00,38.38,38.75,300800,0.30
+1971-08-30,40.88,40.88,39.63,39.63,1587200,0.31
+1971-08-27,41.25,41.50,40.88,41.00,236800,0.32
+1971-08-26,41.38,41.50,40.75,41.25,678400,0.32
+1971-08-25,42.00,42.63,41.38,41.38,857600,0.32
+1971-08-24,41.38,42.00,40.63,42.00,947200,0.33
+1971-08-23,40.25,41.38,40.25,41.38,627200,0.32
+1971-08-20,41.25,41.63,40.00,40.13,2681600,0.31
+1971-08-19,41.38,41.88,41.25,41.25,787200,0.32
+1971-08-18,41.38,41.38,40.75,41.38,640000,0.32
+1971-08-17,42.00,42.00,41.00,41.63,2259200,0.33
+1971-08-16,41.75,45.50,41.75,42.00,4819200,0.33
+1971-08-13,39.63,39.63,39.00,39.38,371200,0.31
+1971-08-12,39.25,40.13,39.25,39.88,838400,0.31
+1971-08-11,38.00,38.75,38.00,38.75,569600,0.30
+1971-08-10,37.75,37.88,37.63,37.75,1081600,0.30
+1971-08-09,37.88,38.00,37.38,37.75,550400,0.30
+1971-08-06,37.88,38.25,37.75,37.88,569600,0.30
+1971-08-05,37.38,38.00,37.38,37.88,672000,0.30
+1971-08-04,37.38,38.00,37.13,37.38,627200,0.29
+1971-08-03,38.75,39.00,37.25,37.38,1248000,0.29
+1971-08-02,38.50,39.00,38.25,38.75,812800,0.30
+1971-07-30,37.50,38.75,37.50,38.50,1030400,0.30
+1971-07-29,37.38,37.75,36.75,36.75,800000,0.29
+1971-07-28,38.00,38.00,37.25,37.38,358400,0.29
+1971-07-27,39.00,39.13,38.75,38.75,710400,0.30
+1971-07-26,38.88,39.13,38.88,39.00,1260800,0.31
+1971-07-23,39.88,40.00,38.88,38.88,441600,0.30
+1971-07-22,41.00,41.00,39.88,39.88,870400,0.31
+1971-07-21,41.00,41.13,40.75,41.00,377600,0.32
+1971-07-20,40.88,41.63,40.88,41.00,691200,0.32
+1971-07-19,40.63,40.63,39.75,40.50,531200,0.32
+1971-07-16,41.25,41.88,41.00,41.00,448000,0.32
+1971-07-15,40.63,41.25,40.63,41.25,1049600,0.32
+1971-07-14,40.50,40.88,40.38,40.63,620800,0.32
+1971-07-13,40.63,40.88,40.50,40.50,838400,0.32
+1971-07-12,40.00,40.63,40.00,40.63,902400,0.32
+1971-07-09,40.50,40.75,39.75,39.75,659200,0.31
+1971-07-08,39.38,40.75,39.38,40.50,857600,0.32
+1971-07-07,39.38,39.88,39.38,39.38,352000,0.31
+1971-07-06,39.38,39.75,39.25,39.38,531200,0.31
+1971-07-02,39.75,39.75,39.25,39.38,582400,0.31
+1971-07-01,39.88,40.25,39.88,40.00,550400,0.31
+1971-06-30,39.75,40.88,39.75,39.75,1331200,0.31
+1971-06-29,40.25,40.50,39.75,39.75,249600,0.31
+1971-06-28,40.88,41.25,39.75,40.25,518400,0.31
+1971-06-25,40.88,41.25,40.75,40.88,409600,0.32
+1971-06-24,41.00,41.25,40.75,40.88,518400,0.32
+1971-06-23,40.50,41.00,40.50,41.00,928000,0.32
+1971-06-22,39.88,40.00,39.38,39.88,1158400,0.31
+1971-06-21,41.13,41.13,39.50,39.88,1491200,0.31
+1971-06-18,43.13,43.25,42.63,42.63,1529600,0.33
+1971-06-17,43.13,43.38,43.13,43.13,441600,0.34
+1971-06-16,43.13,43.50,43.13,43.13,857600,0.34
+1971-06-15,42.38,43.00,42.25,42.88,659200,0.34
+1971-06-14,42.75,43.00,42.38,42.38,1542400,0.33
+1971-06-11,42.88,43.13,42.63,42.75,550400,0.33
+1971-06-10,42.50,43.25,42.50,42.88,1587200,0.34
+1971-06-09,42.13,42.50,42.13,42.25,672000,0.33
+1971-06-08,41.50,42.00,41.50,42.00,716800,0.33
+1971-06-07,40.88,41.63,40.88,41.38,812800,0.32
+1971-06-04,40.63,40.88,40.63,40.88,2259200,0.32
+1971-06-03,40.25,40.75,40.13,40.50,467200,0.32
+1971-06-02,40.00,40.88,39.75,40.25,998400,0.31
+1971-06-01,39.50,40.25,39.50,40.00,550400,0.31
+1971-05-28,39.13,40.00,39.13,39.13,857600,0.31
+1971-05-27,39.13,39.38,39.00,39.13,601600,0.31
+1971-05-26,39.13,39.75,39.13,39.13,492800,0.31
+1971-05-25,38.88,39.50,37.25,39.13,1600000,0.31
+1971-05-24,39.88,39.88,38.88,38.88,857600,0.30
+1971-05-21,40.25,40.25,39.63,39.88,870400,0.31
+1971-05-20,39.00,40.38,38.88,40.38,742400,0.32
+1971-05-19,37.88,39.38,37.88,39.00,697600,0.31
+1971-05-18,36.50,37.75,36.50,37.50,710400,0.29
+1971-05-17,37.88,37.88,36.50,36.50,800000,0.29
+1971-05-14,38.38,38.75,36.63,38.25,1523200,0.30
+1971-05-13,38.50,38.50,38.13,38.38,441600,0.30
+1971-05-12,38.38,38.63,38.13,38.50,678400,0.30
+1971-05-11,39.00,39.13,38.25,38.38,761600,0.30
+1971-05-10,39.75,39.75,39.00,39.00,678400,0.31
+1971-05-07,40.13,40.38,39.13,39.75,1209600,0.31
+1971-05-06,40.13,41.38,40.13,40.13,1369600,0.31
+1971-05-05,39.63,40.00,39.50,39.75,672000,0.31
+1971-05-04,39.13,39.63,39.00,39.63,428800,0.31
+1971-05-03,39.25,39.25,38.63,39.13,960000,0.31
+1971-04-30,39.75,39.75,39.00,39.50,2099200,0.31
+1971-04-29,40.25,40.25,39.50,40.00,1030400,0.31
+1971-04-28,39.38,40.88,39.00,40.50,3507200,0.32
+1971-04-27,39.13,39.75,39.13,39.38,921600,0.31
+1971-04-26,39.63,39.63,38.75,39.13,787200,0.31
+1971-04-23,39.25,39.75,39.00,39.75,1612800,0.31
+1971-04-22,38.50,39.25,38.50,39.25,640000,0.31
+1971-04-21,38.50,38.50,38.00,38.50,550400,0.30
+1971-04-20,39.63,39.63,38.63,38.63,1062400,0.30
+1971-04-19,40.00,40.63,40.00,40.00,480000,0.31
+1971-04-16,40.13,40.25,39.50,40.00,1196800,0.31
+1971-04-15,40.75,40.75,40.00,40.13,1388800,0.31
+1971-04-14,41.50,41.50,39.88,40.75,716800,0.32
+1971-04-13,41.63,43.13,41.63,41.88,1580800,0.33
+1971-04-12,40.38,41.50,39.88,41.38,1971200,0.32
+1971-04-08,39.50,40.38,39.50,40.38,1920000,0.32
+1971-04-07,38.88,40.38,38.88,39.50,2771200,0.31
+1971-04-06,38.00,39.00,37.38,38.88,1632000,0.30
+1971-04-05,38.75,39.50,38.00,38.00,768000,0.30
+1971-04-02,38.63,39.13,38.63,38.75,697600,0.30
+1971-04-01,38.88,38.88,38.13,38.63,1561600,0.30
+1971-03-31,39.13,39.88,39.13,39.25,1619200,0.31
+1971-03-30,39.63,39.63,38.88,39.00,1792000,0.31
+1971-03-29,40.00,40.00,39.13,39.63,2521600,0.31
+1971-03-26,40.75,40.75,40.50,40.50,851200,0.32
+1971-03-25,40.63,41.50,39.00,41.50,2252800,0.32
+1971-03-24,41.00,41.25,40.50,40.63,2259200,0.32
+1971-03-23,41.38,41.38,40.25,41.00,1798400,0.32
+1971-03-22,42.13,42.13,41.38,41.38,972800,0.32
+1971-03-19,43.00,43.00,41.25,42.13,672000,0.33
+1971-03-18,44.13,44.50,43.38,43.38,7750400,0.34
+1971-03-17,44.50,44.50,43.38,44.13,2009600,0.34
+1971-03-16,43.13,44.88,43.13,44.88,1612800,0.35
+1971-03-15,41.75,43.00,41.63,42.63,652800,0.33
+1971-03-12,39.75,41.75,39.63,41.75,2342400,0.33
+1971-03-11,39.88,41.25,39.75,39.75,1382400,0.31
+1971-03-10,38.63,39.88,38.38,39.88,851200,0.31
+1971-03-09,39.25,39.25,38.63,38.63,748800,0.30
+1971-03-08,40.13,40.25,39.25,39.75,1728000,0.31
+1971-03-05,38.25,40.25,38.25,40.13,1472000,0.31
+1971-03-04,36.00,37.38,35.50,37.38,1478400,0.29
+1971-03-03,36.13,36.13,35.63,36.00,659200,0.28
+1971-03-02,36.25,36.50,35.63,36.25,832000,0.28
+1971-03-01,35.75,36.38,35.63,36.25,1177600,0.28
+1971-02-26,35.88,36.25,35.75,35.75,556800,0.28
+1971-02-25,36.38,36.75,35.63,35.88,1139200,0.28
+1971-02-24,36.13,37.00,36.13,36.38,889600,0.28
+1971-02-23,35.50,36.38,35.50,36.13,601600,0.28
+1971-02-22,35.88,35.88,35.25,35.50,1510400,0.28
+1971-02-19,36.00,36.25,35.75,35.88,857600,0.28
+1971-02-18,36.50,36.50,36.00,36.00,422400,0.28
+1971-02-17,36.00,36.88,35.88,36.63,1017600,0.29
+1971-02-16,37.38,38.38,36.00,36.00,1779200,0.28
+1971-02-12,36.50,37.38,36.50,37.38,908800,0.29
+1971-02-11,36.75,37.13,36.25,36.25,697600,0.28
+1971-02-10,36.88,36.88,35.88,36.75,1612800,0.29
+1971-02-09,35.63,36.88,35.38,36.88,1363200,0.29
+1971-02-08,35.88,35.88,35.13,35.63,1209600,0.28
+1971-02-05,35.63,35.88,35.13,35.88,1088000,0.28
+1971-02-04,35.38,35.88,35.38,35.63,902400,0.28
+1971-02-03,34.63,35.88,34.63,35.38,652800,0.28
+1971-02-02,34.13,34.50,33.63,34.50,1312000,0.27
+1971-02-01,33.88,34.50,33.63,34.13,1337600,0.27
+1971-01-29,33.63,34.25,33.63,33.88,377600,0.26
+1971-01-28,34.25,34.63,33.63,33.63,2700800,0.26
+1971-01-27,34.50,34.75,33.75,34.25,2649600,0.27
+1971-01-26,34.00,34.50,34.00,34.50,851200,0.27
+1971-01-25,33.63,34.50,33.63,33.88,742400,0.26
+1971-01-22,33.13,33.75,33.13,33.25,979200,0.26
+1971-01-21,32.63,33.38,32.00,32.88,1068800,0.26
+1971-01-20,32.88,32.88,32.00,32.63,396800,0.25
+1971-01-19,32.75,33.25,32.63,33.00,928000,0.26
+1971-01-18,33.25,33.50,32.50,32.75,550400,0.26
+1971-01-15,32.38,33.75,31.87,33.25,1670400,0.26
+1971-01-14,32.13,32.38,31.62,32.38,787200,0.25
+1971-01-13,31.75,33.00,31.75,32.13,652800,0.25
+1971-01-12,31.50,32.13,31.25,31.75,876800,0.25
+1971-01-11,30.87,31.50,30.75,31.50,1280000,0.25
+1971-01-08,30.50,30.87,30.00,30.87,1280000,0.24
+1971-01-07,30.75,31.25,30.50,30.50,1529600,0.24
+1971-01-06,30.25,30.87,30.00,30.75,1363200,0.24
+1971-01-05,29.75,30.37,29.62,30.25,716800,0.24
+1971-01-04,30.00,30.00,29.50,29.75,857600,0.23
+1970-12-31,29.75,30.00,29.75,30.00,288000,0.23
+1970-12-30,29.50,30.37,29.50,29.62,979200,0.23
+1970-12-29,29.25,29.37,29.00,29.12,1587200,0.23
+1970-12-28,29.00,29.25,29.00,29.25,352000,0.23
+1970-12-24,29.00,29.50,29.00,29.00,1318400,0.23
+1970-12-23,28.50,29.00,28.50,29.00,396800,0.23
+1970-12-22,28.75,29.50,28.50,28.50,716800,0.22
+1970-12-21,29.37,29.50,28.25,28.75,992000,0.22
+1970-12-18,30.75,30.87,29.25,29.37,5248000,0.23
+1970-12-17,30.00,30.75,29.62,30.75,1568000,0.24
+1970-12-16,29.62,30.00,29.62,30.00,672000,0.23
+1970-12-15,29.75,29.87,28.75,29.50,1491200,0.23
+1970-12-14,30.25,30.37,29.25,29.75,2048000,0.23
+1970-12-11,29.75,30.37,29.37,30.25,2592000,0.24
+1970-12-10,29.25,30.12,29.12,29.75,3091200,0.23
+1970-12-09,29.00,29.37,28.25,29.25,1568000,0.23
+1970-12-08,29.25,31.25,28.87,29.00,4083200,0.23
+1970-12-07,28.00,29.25,28.00,29.25,3257600,0.23
+1970-12-04,26.12,27.87,26.12,27.87,5952000,0.22
+1970-12-03,26.50,27.25,25.62,26.00,3571200,0.20
+1970-12-02,25.12,26.87,25.12,26.50,2291200,0.21
+1970-12-01,25.50,26.12,25.12,25.12,1459200,0.20
+1970-11-30,25.37,25.62,25.12,25.50,2777600,0.20
+1970-11-27,25.25,25.37,25.12,25.37,940800,0.20
+1970-11-25,25.12,25.62,25.12,25.25,832000,0.20
+1970-11-24,25.37,25.37,25.00,25.12,3488000,0.20
+1970-11-23,26.62,27.00,25.37,25.37,1497600,0.20
+1970-11-20,25.37,26.87,25.00,26.62,2188800,0.21
+1970-11-19,24.87,25.50,24.87,25.37,1491200,0.20
+1970-11-18,24.75,25.00,24.62,24.87,1280000,0.19
+1970-11-17,25.00,25.12,24.75,24.75,1011200,0.19
+1970-11-16,25.25,25.25,24.75,25.00,1868800,0.20
+1970-11-13,25.00,25.25,25.00,25.25,838400,0.20
+1970-11-12,25.75,25.87,25.00,25.00,1350400,0.20
+1970-11-11,25.75,26.37,25.75,25.75,320000,0.20
+1970-11-10,26.25,26.50,25.62,25.62,1401600,0.20
+1970-11-09,25.62,26.25,25.62,26.25,1081600,0.20
+1970-11-06,26.75,26.75,25.62,25.62,1408000,0.20
+1970-11-05,26.62,27.12,26.50,27.00,716800,0.21
+1970-11-04,26.75,27.00,26.25,26.62,768000,0.21
+1970-11-03,27.25,27.62,26.62,26.75,1036800,0.21
+1970-11-02,26.50,27.25,26.50,27.25,569600,0.21
+1970-10-30,26.62,26.75,26.50,26.50,1920000,0.21
+1970-10-29,26.12,27.25,25.75,26.62,2118400,0.21
+1970-10-28,26.37,26.50,26.00,26.12,3097600,0.20
+1970-10-27,26.62,26.62,26.25,26.37,627200,0.21
+1970-10-26,27.62,27.62,26.62,26.62,710400,0.21
+1970-10-23,27.25,28.25,27.25,27.62,870400,0.22
+1970-10-22,26.62,27.25,26.37,27.25,902400,0.21
+1970-10-21,25.75,27.25,25.75,26.62,902400,0.21
+1970-10-20,25.25,26.25,25.25,25.75,742400,0.20
+1970-10-19,27.00,27.12,25.25,25.25,851200,0.20
+1970-10-16,27.62,27.87,27.00,27.00,780800,0.21
+1970-10-15,28.00,28.00,27.50,27.62,1497600,0.22
+1970-10-14,27.37,28.37,27.00,28.37,2092800,0.22
+1970-10-13,28.00,28.00,27.00,27.37,908800,0.21
+1970-10-12,27.87,28.25,27.37,28.25,601600,0.22
+1970-10-09,27.25,27.87,27.25,27.87,710400,0.22
+1970-10-08,28.87,28.87,26.75,27.00,972800,0.21
+1970-10-07,29.87,30.00,28.50,29.00,1427200,0.23
+1970-10-06,29.62,30.37,29.62,29.87,1740800,0.23
+1970-10-05,29.12,30.37,29.12,29.37,1568000,0.23
+1970-10-02,26.75,29.00,26.75,29.00,1120000,0.23
+1970-10-01,27.00,27.37,26.25,26.37,1907200,0.21
+1970-09-30,28.12,28.12,27.00,27.00,2310400,0.21
+1970-09-29,27.87,28.62,27.12,28.12,5369600,0.22
+1970-09-28,25.62,28.50,25.62,27.87,3609600,0.22
+1970-09-25,25.62,26.37,25.62,25.62,2182400,0.20
+1970-09-24,25.50,25.87,25.00,25.50,2387200,0.20
+1970-09-23,25.00,25.50,24.75,25.50,851200,0.20
+1970-09-22,25.00,25.75,24.75,25.00,1318400,0.19
+1970-09-21,24.75,25.25,24.75,25.00,2617600,0.19
+1970-09-18,25.25,25.37,24.50,24.62,697600,0.19
+1970-09-17,25.75,25.87,25.00,25.25,768000,0.20
+1970-09-16,25.00,25.75,24.25,25.75,1971200,0.20
+1970-09-15,25.00,25.00,24.00,25.00,787200,0.19
+1970-09-14,26.37,26.37,25.75,25.75,851200,0.20
+1970-09-11,26.00,27.00,26.00,26.50,1958400,0.21
+1970-09-10,26.00,26.37,25.75,26.00,748800,0.20
+1970-09-09,25.75,26.37,25.25,26.00,940800,0.20
+1970-09-08,25.25,25.75,24.87,25.75,659200,0.20
+1970-09-04,24.62,25.62,24.62,25.25,1350400,0.20
+1970-09-03,24.37,25.25,24.25,24.25,1222400,0.19
+1970-09-02,24.87,25.00,24.37,24.37,947200,0.19
+1970-09-01,25.87,25.87,24.25,24.87,569600,0.19
+1970-08-31,26.50,26.75,26.25,26.37,857600,0.21
+1970-08-28,25.87,26.50,25.87,26.50,787200,0.21
+1970-08-27,26.00,26.37,25.50,25.87,1561600,0.20
+1970-08-26,25.62,27.00,25.62,26.00,1062400,0.20
+1970-08-25,24.50,25.50,23.62,25.50,1600000,0.20
+1970-08-24,23.12,24.62,23.12,24.50,1689600,0.19
+1970-08-21,21.75,22.87,21.75,22.87,1779200,0.18
+1970-08-20,20.37,21.50,20.12,21.50,787200,0.17
+1970-08-19,20.37,20.87,20.12,20.37,537600,0.16
+1970-08-18,20.37,20.87,20.37,20.37,921600,0.16
+1970-08-17,19.87,20.37,19.87,20.12,691200,0.16
+1970-08-14,19.75,20.00,19.75,19.87,908800,0.15
+1970-08-13,19.75,20.12,19.37,19.37,582400,0.15
+1970-08-12,19.87,20.00,19.50,19.75,640000,0.15
+1970-08-11,21.12,21.12,19.87,19.87,1228800,0.15
+1970-08-10,21.87,21.87,21.12,21.12,748800,0.16
+1970-08-07,22.37,22.62,22.00,22.00,358400,0.17
+1970-08-06,22.87,22.87,22.00,22.37,876800,0.17
+1970-08-05,22.62,22.87,22.62,22.87,1420800,0.18
+1970-08-04,22.75,22.87,22.62,22.62,281600,0.18
+1970-08-03,22.50,22.75,21.75,22.75,1209600,0.18
+1970-07-31,22.50,23.25,22.25,22.50,889600,0.17
+1970-07-30,22.12,22.62,22.12,22.50,960000,0.17
+1970-07-29,22.62,22.87,22.12,22.12,409600,0.17
+1970-07-28,22.75,22.75,22.25,22.62,889600,0.18
+1970-07-27,22.25,22.75,22.25,22.75,889600,0.18
+1970-07-24,22.50,22.50,21.62,22.00,979200,0.17
+1970-07-23,21.75,22.75,21.75,22.50,1318400,0.17
+1970-07-22,21.37,22.87,21.12,21.25,742400,0.17
+1970-07-21,22.25,22.25,21.00,21.37,2521600,0.17
+1970-07-20,22.00,23.00,21.87,22.37,460800,0.17
+1970-07-17,21.75,22.00,21.75,22.00,1196800,0.17
+1970-07-16,20.75,22.25,20.75,21.75,1363200,0.17
+1970-07-15,20.75,20.75,20.37,20.75,1081600,0.16
+1970-07-14,22.50,22.50,20.50,20.75,972800,0.16
+1970-07-13,23.25,23.75,22.50,22.50,659200,0.17
+1970-07-10,22.50,23.25,22.50,23.25,1241600,0.18
+1970-07-09,22.25,22.87,22.00,22.50,1036800,0.17
+1970-07-08,20.25,22.25,20.12,22.25,2809600,0.17
+1970-07-07,20.75,20.87,20.12,20.25,1388800,0.16
+1970-07-06,20.75,21.25,20.62,20.75,832000,0.16
+1970-07-02,20.50,21.50,20.50,20.75,1363200,0.16
+1970-07-01,23.00,23.00,20.25,20.50,1619200,0.16
+1970-06-30,22.12,23.50,22.12,23.50,1548800,0.18
+1970-06-29,23.62,23.75,22.12,22.12,1081600,0.17
+1970-06-26,23.62,24.25,23.62,23.62,729600,0.18
+1970-06-25,24.25,24.50,23.62,23.62,2598400,0.18
+1970-06-24,24.62,24.62,24.00,24.25,1190400,0.19
+1970-06-23,26.12,26.12,24.25,24.62,1030400,0.19
+1970-06-22,26.87,26.87,26.00,26.37,780800,0.21
+1970-06-19,27.12,27.62,27.12,27.25,1350400,0.21
+1970-06-18,26.12,26.75,25.12,26.50,1888000,0.21
+1970-06-17,26.50,27.00,26.12,26.12,908800,0.20
+1970-06-16,26.00,27.75,25.87,26.50,2297600,0.21
+1970-06-15,25.50,26.25,25.50,26.00,851200,0.20
+1970-06-12,25.00,25.50,24.62,25.50,838400,0.20
+1970-06-11,26.50,26.50,24.87,25.00,1350400,0.19
+1970-06-10,27.50,27.75,26.25,26.87,1062400,0.21
+1970-06-09,28.00,28.00,27.12,27.50,857600,0.21
+1970-06-08,28.25,29.25,27.25,28.00,1011200,0.22
+1970-06-05,30.00,30.00,27.87,28.25,1702400,0.22
+1970-06-04,31.25,31.25,30.00,30.12,2201600,0.23
+1970-06-03,33.00,33.00,31.37,32.25,1689600,0.25
+1970-06-02,31.62,34.25,31.50,33.13,5561600,0.26
+1970-06-01,28.87,32.25,28.12,31.62,2720000,0.25
+1970-05-29,29.12,29.62,27.75,28.87,1062400,0.22
+1970-05-28,30.50,30.62,29.00,29.12,1440000,0.23
+1970-05-27,27.50,30.50,27.50,30.50,1612800,0.24
+1970-05-26,26.62,29.50,26.62,27.50,1747200,0.21
+1970-05-25,27.12,27.12,26.62,26.62,787200,0.21
+1970-05-22,28.37,29.50,27.12,27.62,1401600,0.21
+1970-05-21,27.37,28.50,27.12,28.37,2028800,0.22
+1970-05-20,28.37,28.62,27.12,27.37,3129600,0.21
+1970-05-19,31.75,31.75,28.37,28.37,3308800,0.22
+1970-05-18,32.88,32.88,32.00,32.38,768000,0.25
+1970-05-15,33.50,33.50,31.62,33.13,3052800,0.26
+1970-05-14,32.63,33.50,30.75,33.50,3417600,0.26
+1970-05-13,33.50,33.50,32.50,32.63,1318400,0.25
+1970-05-12,34.38,34.75,33.63,34.00,1932800,0.26
+1970-05-11,34.50,35.00,34.25,34.38,1177600,0.27
+1970-05-08,35.13,35.75,34.00,34.50,1260800,0.27
+1970-05-07,35.38,36.38,35.00,35.13,780800,0.27
+1970-05-06,36.50,38.38,35.25,35.38,2150400,0.28
+1970-05-05,38.00,38.00,36.38,36.50,2451200,0.28
+1970-05-04,39.50,39.50,37.25,38.13,1318400,0.30
+1970-05-01,41.00,42.00,40.63,41.25,716800,0.32
+1970-04-30,43.25,43.25,40.00,41.00,1280000,0.32
+1970-04-29,39.00,43.50,38.88,43.50,1811200,0.34
+1970-04-28,38.75,40.88,38.75,39.00,940800,0.30
+1970-04-27,39.13,39.13,38.50,38.75,1241600,0.30
+1970-04-24,38.38,39.38,38.38,39.38,1472000,0.31
+1970-04-23,38.38,38.75,38.00,38.38,908800,0.30
+1970-04-22,40.00,40.13,38.13,38.38,908800,0.30
+1970-04-21,40.25,40.50,40.00,40.00,716800,0.31
+1970-04-20,40.50,40.63,40.13,40.25,1478400,0.31
+1970-04-17,40.63,40.63,40.25,40.50,998400,0.31
+1970-04-16,42.00,42.00,40.75,40.88,1196800,0.32
+1970-04-15,43.13,44.00,42.13,42.13,1107200,0.33
+1970-04-14,42.75,43.13,42.38,43.13,1030400,0.34
+1970-04-13,42.88,43.00,42.75,42.75,659200,0.33
+1970-04-10,41.88,43.00,41.75,42.88,998400,0.33
+1970-04-09,41.88,42.38,41.63,41.88,1651200,0.33
+1970-04-08,41.00,42.13,41.00,41.88,1331200,0.33
+1970-04-07,41.88,42.00,40.25,41.00,1632000,0.32
+1970-04-06,44.88,44.88,41.63,41.88,2841600,0.33
+1970-04-03,45.13,45.13,44.50,44.88,2003200,0.35
+1970-04-02,45.38,45.88,44.75,45.13,5792000,0.35
+1970-04-01,44.25,45.38,44.13,45.38,1472000,0.35
+1970-03-31,44.13,44.25,43.75,44.25,908800,0.34
+1970-03-30,44.75,44.88,43.63,44.13,1401600,0.34
+1970-03-26,44.75,45.25,44.75,44.75,1036800,0.35
+1970-03-25,44.38,45.00,44.38,44.75,979200,0.35
+1970-03-24,44.25,44.75,43.88,44.00,1779200,0.34
+1970-03-23,45.13,45.13,44.25,44.25,1849600,0.34
+1970-03-20,45.63,45.63,45.13,45.25,787200,0.35
+1970-03-19,92.25,92.25,91.00,91.87,2880000,0.36
+1970-03-18,93.25,94.50,93.00,93.37,2355200,0.36
+1970-03-17,91.00,93.25,91.00,93.25,704000,0.36
+1970-03-16,91.25,91.37,90.75,91.00,576000,0.35
+1970-03-13,91.25,91.37,90.87,91.25,921600,0.35
+1970-03-12,91.62,91.75,91.00,91.25,1113600,0.35
+1970-03-11,91.75,92.25,91.62,91.62,1305600,0.35
+1970-03-10,91.00,91.75,91.00,91.75,1113600,0.36
+1970-03-09,94.00,94.00,90.87,90.87,3238400,0.35
+1970-03-06,94.50,94.50,94.12,94.25,1497600,0.36
+1970-03-05,95.50,95.50,94.50,94.62,3200000,0.37
+1970-03-04,94.75,96.75,94.62,95.50,3161600,0.37
+1970-03-03,95.00,95.00,92.62,94.75,2662400,0.37
+1970-03-02,99.75,100.50,95.12,95.12,1945600,0.37
+1970-02-27,99.00,99.75,98.50,99.75,1740800,0.39
+1970-02-26,99.00,99.00,98.25,99.00,883200,0.38
+1970-02-25,98.00,99.62,98.00,99.00,1395200,0.38
+1970-02-24,97.25,98.75,96.75,98.00,1484800,0.38
+1970-02-20,97.25,98.75,96.00,97.25,4646400,0.38
+1970-02-19,104.25,104.25,97.25,97.25,2124800,0.38
+1970-02-18,103.75,105.00,103.62,104.50,640000,0.40
+1970-02-17,104.25,105.75,103.75,103.75,742400,0.40
+1970-02-16,102.25,104.25,102.25,104.25,1740800,0.40
+1970-02-13,101.25,101.25,100.75,101.25,704000,0.39
+1970-02-12,101.62,102.25,101.62,101.62,1139200,0.39
+1970-02-11,100.12,102.25,99.37,101.00,1625600,0.39
+1970-02-10,100.12,100.12,99.87,100.12,435200,0.39
+1970-02-09,100.75,101.50,100.00,100.25,1100800,0.39
+1970-02-06,96.37,100.75,96.25,100.75,3161600,0.39
+1970-02-05,97.75,97.75,95.12,96.37,1523200,0.37
+1970-02-04,99.50,103.75,98.12,98.25,1420800,0.38
+1970-02-03,100.00,100.00,95.62,99.50,2764800,0.39
+1970-02-02,100.25,102.25,100.12,100.37,960000,0.39
+1970-01-30,100.75,100.75,100.12,100.25,780800,0.39
+1970-01-29,102.75,105.62,100.00,101.12,4377600,0.39
+1970-01-28,104.00,104.37,102.75,102.75,960000,0.40
+1970-01-27,105.75,105.75,104.00,104.00,3622400,0.40
+1970-01-26,107.62,107.62,105.75,106.00,3123200,0.41
+1970-01-23,108.87,108.87,107.62,107.62,384000,0.42
+1970-01-22,109.75,110.25,109.12,109.50,742400,0.42
+1970-01-21,109.75,109.87,109.00,109.75,537600,0.42
+1970-01-20,107.87,109.75,107.87,109.75,934400,0.42
+1970-01-19,108.75,108.75,107.37,107.37,1420800,0.42
+1970-01-16,109.75,110.00,105.50,108.75,3084800,0.42
+1970-01-15,107.75,109.75,107.25,109.75,883200,0.42
+1970-01-14,108.00,108.87,106.37,107.75,1484800,0.42
+1970-01-13,108.25,110.50,108.00,108.00,1318400,0.42
+1970-01-12,106.87,108.25,106.87,108.25,281600,0.42
+1970-01-09,105.50,106.75,105.37,106.50,614400,0.41
+1970-01-08,104.50,106.87,104.37,105.50,1638400,0.41
+1970-01-07,104.37,104.87,104.37,104.50,716800,0.40
+1970-01-06,105.37,105.50,104.25,104.25,1702400,0.40
+1970-01-05,102.50,105.75,102.50,105.37,2380800,0.41
+1970-01-02,103.00,103.00,101.87,102.37,934400,0.40
+1969-12-31,103.25,103.75,101.75,103.00,704000,0.40
+1969-12-30,103.00,103.75,103.00,103.25,640000,0.40
+1969-12-29,103.25,103.25,101.50,102.25,857600,0.40
+1969-12-26,103.87,103.87,103.25,103.25,140800,0.40
+1969-12-24,103.87,105.00,103.50,104.62,755200,0.40
+1969-12-23,103.87,104.25,103.00,103.87,4326400,0.40
+1969-12-22,103.87,104.75,103.50,103.87,934400,0.40
+1969-12-19,103.87,105.75,103.87,103.87,1600000,0.40
+1969-12-18,103.00,104.75,103.00,103.37,2444800,0.40
+1969-12-17,101.25,102.37,101.25,102.37,1305600,0.40
+1969-12-16,101.75,103.00,101.25,101.25,460800,0.39
+1969-12-15,101.00,102.37,101.00,101.75,524800,0.39
+1969-12-12,101.37,102.00,100.00,100.87,1433600,0.39
+1969-12-11,101.00,101.87,101.00,101.37,678400,0.39
+1969-12-10,101.00,101.00,100.50,100.75,704000,0.39
+1969-12-09,100.62,102.00,100.62,102.00,1164800,0.39
+1969-12-08,101.00,101.00,100.50,100.62,204800,0.39
+1969-12-05,101.00,101.87,100.00,101.00,998400,0.39
+1969-12-04,97.75,101.00,97.75,101.00,1305600,0.39
+1969-12-03,96.50,97.50,96.25,97.50,1664000,0.38
+1969-12-02,97.87,97.87,96.25,96.50,1484800,0.37
+1969-12-01,99.75,99.75,98.00,98.00,1894400,0.38
+1969-11-28,99.25,99.87,99.25,99.87,2278400,0.39
+1969-11-26,99.00,99.00,98.50,99.00,1280000,0.38
+1969-11-25,99.37,100.87,98.75,99.00,3865600,0.38
+1969-11-24,100.25,100.75,98.00,99.37,3084800,0.38
+1969-11-21,101.62,101.75,100.25,100.25,844800,0.39
+1969-11-20,101.75,101.75,101.00,101.62,2944000,0.39
+1969-11-19,101.50,102.25,101.50,101.75,1395200,0.39
+1969-11-18,103.75,103.75,101.12,101.50,1536000,0.39
+1969-11-17,104.00,104.00,102.12,103.87,1280000,0.40
+1969-11-14,104.25,104.87,103.25,104.50,1600000,0.40
+1969-11-13,103.62,104.25,103.00,104.25,4057600,0.40
+1969-11-12,101.25,104.75,101.00,103.62,2944000,0.40
+1969-11-11,109.00,109.00,99.00,101.25,6374400,0.39
+1969-11-10,112.50,112.62,109.50,109.50,1920000,0.42
+1969-11-07,112.75,114.00,112.50,112.50,1779200,0.44
+1969-11-06,113.25,113.25,110.50,112.75,1497600,0.44
+1969-11-05,108.50,114.62,107.50,114.00,1715200,0.44
+1969-11-04,107.00,109.25,106.00,108.50,1894400,0.42
+1969-11-03,107.25,107.25,105.25,107.00,2176000,0.41
+1969-10-31,107.75,108.00,106.75,108.00,1280000,0.42
+1969-10-30,109.00,109.00,106.50,107.75,1382400,0.42
+1969-10-29,110.50,110.50,109.00,109.00,819200,0.42
+1969-10-28,111.50,112.00,110.50,110.87,1433600,0.43
+1969-10-27,107.62,111.50,107.50,111.50,1945600,0.43
+1969-10-24,106.00,107.75,106.00,107.62,1062400,0.42
+1969-10-23,108.00,109.00,106.00,106.00,3046400,0.41
+1969-10-22,111.75,111.87,107.50,108.00,1459200,0.42
+1969-10-21,110.00,111.75,110.00,111.75,678400,0.43
+1969-10-20,109.00,111.00,106.00,110.00,1459200,0.43
+1969-10-17,104.25,109.75,104.25,109.00,2201600,0.42
+1969-10-16,103.00,104.75,103.00,104.25,1523200,0.40
+1969-10-15,102.50,104.00,102.00,103.00,1280000,0.40
+1969-10-14,102.25,103.75,101.75,102.50,1625600,0.40
+1969-10-13,101.87,102.75,100.50,102.25,3737600,0.40
+1969-10-10,99.62,101.87,99.62,101.87,3084800,0.39
+1969-10-09,98.00,99.75,96.25,99.62,2201600,0.39
+1969-10-08,99.00,99.00,97.50,98.00,2534400,0.38
+1969-10-07,99.25,100.00,99.25,99.25,3161600,0.38
+1969-10-06,98.75,100.00,98.75,99.25,640000,0.38
+1969-10-03,97.50,99.25,97.50,98.12,1139200,0.38
+1969-10-02,95.25,97.00,95.00,97.00,960000,0.38
+1969-10-01,95.62,96.25,95.25,95.25,1318400,0.37
+1969-09-30,94.62,95.62,94.62,95.62,1241600,0.37
+1969-09-29,96.00,96.00,94.25,94.62,1536000,0.37
+1969-09-26,96.37,96.62,96.12,96.12,345600,0.37
+1969-09-25,96.75,97.25,96.12,96.37,473600,0.37
+1969-09-24,97.12,97.50,96.75,96.75,2214400,0.37
+1969-09-23,97.12,98.00,97.12,97.12,640000,0.38
+1969-09-22,97.12,97.50,97.00,97.00,704000,0.38
+1969-09-19,96.12,98.00,96.12,97.12,3417600,0.38
+1969-09-18,95.00,96.00,94.75,96.00,1600000,0.37
+1969-09-17,94.87,95.37,94.75,95.00,1356800,0.37
+1969-09-16,95.00,96.00,94.37,94.87,2035200,0.37
+1969-09-15,92.25,95.00,92.25,95.00,3123200,0.37
+1969-09-12,91.87,92.25,91.75,92.25,844800,0.36
+1969-09-11,90.87,92.00,90.87,91.87,3161600,0.36
+1969-09-10,89.50,90.87,89.50,90.87,998400,0.35
+1969-09-09,88.50,89.62,88.50,89.50,1164800,0.35
+1969-09-08,89.87,89.87,88.50,88.50,934400,0.34
+1969-09-05,90.00,90.50,89.75,90.00,1318400,0.35
+1969-09-04,89.50,90.00,89.25,90.00,435200,0.35
+1969-09-03,90.75,91.00,89.50,89.50,1420800,0.35
+1969-09-02,91.25,91.75,90.50,90.75,985600,0.35
+1969-08-29,91.62,91.87,91.25,91.25,204800,0.35
+1969-08-28,91.00,92.25,91.00,91.62,1881600,0.35
+1969-08-27,88.50,90.25,88.50,90.00,896000,0.35
+1969-08-26,87.37,88.00,87.25,88.00,960000,0.34
+1969-08-25,88.62,88.62,87.37,87.37,1318400,0.34
+1969-08-22,90.50,90.50,88.50,88.62,2585600,0.34
+1969-08-21,92.87,92.87,90.37,91.50,1740800,0.35
+1969-08-20,93.00,93.00,92.37,93.00,243200,0.36
+1969-08-19,92.12,94.00,91.75,93.37,3174400,0.36
+1969-08-18,91.50,92.50,91.12,92.12,1856000,0.36
+1969-08-15,90.00,92.00,90.00,91.50,1600000,0.35
+1969-08-14,89.25,90.37,89.12,89.25,1676800,0.35
+1969-08-13,89.87,90.00,88.75,89.25,960000,0.35
+1969-08-12,89.12,90.00,89.12,89.87,960000,0.35
+1969-08-11,89.50,89.50,88.00,89.00,704000,0.34
+1969-08-08,90.37,90.37,89.50,89.50,294400,0.35
+1969-08-07,92.12,92.75,91.50,91.62,1216000,0.35
+1969-08-06,90.00,92.75,90.00,92.12,2624000,0.36
+1969-08-05,89.00,89.87,87.37,89.87,819200,0.35
+1969-08-04,90.00,91.00,88.25,89.00,1177600,0.34
+1969-08-01,86.62,90.00,86.00,90.00,3200000,0.35
+1969-07-31,84.50,87.87,84.50,86.62,5043200,0.33
+1969-07-30,81.87,84.37,81.00,83.75,1574400,0.32
+1969-07-29,82.12,82.75,81.87,81.87,1881600,0.32
+1969-07-28,82.50,82.50,82.12,82.12,435200,0.32
+1969-07-25,83.50,83.50,82.62,82.75,563200,0.32
+1969-07-24,83.50,84.87,83.50,83.50,1036800,0.32
+1969-07-23,83.25,83.62,82.25,83.25,1280000,0.32
+1969-07-22,83.25,84.50,83.00,83.25,1715200,0.32
+1969-07-18,84.12,84.12,83.25,83.25,1753600,0.32
+1969-07-17,84.00,84.75,83.75,84.12,1280000,0.33
+1969-07-16,83.50,84.25,83.50,84.00,1574400,0.32
+1969-07-15,83.12,83.12,82.00,82.37,1715200,0.32
+1969-07-14,84.00,84.00,83.12,83.12,921600,0.32
+1969-07-11,85.12,85.25,84.25,84.25,998400,0.33
+1969-07-10,85.87,85.87,85.12,85.12,396800,0.33
+1969-07-09,85.87,86.00,85.50,86.00,780800,0.33
+1969-07-08,85.87,85.87,85.25,85.87,704000,0.33
+1969-07-07,86.50,86.50,85.50,85.87,1164800,0.33
+1969-07-03,86.62,88.37,86.62,87.00,1779200,0.34
+1969-07-02,85.37,86.37,85.37,86.37,2444800,0.33
+1969-07-01,81.75,84.00,81.00,84.00,33574400,0.32
+1969-06-30,83.37,83.50,81.75,81.75,1740800,0.32
+1969-06-27,84.00,84.12,83.25,83.37,1561600,0.32
+1969-06-26,85.25,85.25,83.25,84.00,2944000,0.32
+1969-06-25,86.50,86.62,86.00,86.00,1356800,0.33
+1969-06-24,86.25,87.50,86.25,86.50,985600,0.33
+1969-06-23,85.00,85.00,83.12,85.00,857600,0.33
+1969-06-20,87.50,87.50,85.75,85.87,793600,0.33
+1969-06-19,87.50,88.25,87.00,87.50,640000,0.34
+1969-06-18,88.37,89.25,87.50,87.50,1075200,0.34
+1969-06-17,88.12,89.25,88.12,88.37,499200,0.34
+1969-06-16,87.62,89.25,87.62,88.12,793600,0.34
+1969-06-13,87.00,88.50,86.50,87.62,742400,0.34
+1969-06-12,88.00,88.25,87.00,87.00,281600,0.34
+1969-06-11,87.87,88.50,87.00,88.00,1715200,0.34
+1969-06-10,87.37,88.50,87.37,87.87,1536000,0.34
+1969-06-09,87.75,87.75,86.00,87.37,844800,0.34
+1969-06-06,89.00,89.00,88.00,88.50,896000,0.34
+1969-06-05,89.75,89.75,89.00,89.00,422400,0.34
+1969-06-04,89.87,90.00,89.12,89.75,460800,0.35
+1969-06-03,90.75,91.75,89.50,89.87,563200,0.35
+1969-06-02,90.75,90.75,90.50,90.75,422400,0.35
+1969-05-29,91.37,91.37,90.50,91.37,2764800,0.35
+1969-05-28,91.50,91.50,90.50,91.37,1344000,0.35
+1969-05-27,93.75,93.75,91.12,91.75,2662400,0.35
+1969-05-26,91.12,95.00,91.12,94.50,2534400,0.37
+1969-05-23,89.12,90.12,89.12,89.62,435200,0.35
+1969-05-22,88.75,89.75,88.75,89.12,396800,0.34
+1969-05-21,86.75,88.00,86.25,88.00,320000,0.34
+1969-05-20,87.00,87.00,85.75,86.75,422400,0.34
+1969-05-19,88.00,88.25,86.50,87.00,1305600,0.34
+1969-05-16,88.50,88.75,88.00,88.00,1344000,0.34
+1969-05-15,88.75,88.87,88.12,88.50,1740800,0.34
+1969-05-14,90.00,90.87,88.25,88.75,1574400,0.34
+1969-05-13,89.00,90.75,89.00,90.00,2777600,0.35
+1969-05-12,89.25,89.25,88.50,89.00,1625600,0.34
+1969-05-09,88.12,89.75,87.75,89.50,985600,0.35
+1969-05-08,88.50,88.50,87.12,88.12,934400,0.34
+1969-05-07,87.75,88.62,87.75,88.50,857600,0.34
+1969-05-06,87.25,88.25,87.25,87.75,998400,0.34
+1969-05-05,86.00,87.00,86.00,87.00,1459200,0.34
+1969-05-02,85.25,85.87,85.00,85.87,921600,0.33
+1969-05-01,85.37,85.50,85.00,85.25,883200,0.33
+1969-04-30,85.37,85.62,85.12,85.37,2316800,0.33
+1969-04-29,84.50,85.37,84.50,85.37,1804800,0.33
+1969-04-28,85.00,85.50,83.50,83.50,3225600,0.32
+1969-04-25,84.00,85.37,84.00,85.00,1139200,0.33
+1969-04-24,83.87,84.87,83.25,84.00,1177600,0.32
+1969-04-23,83.00,84.00,83.00,83.87,678400,0.32
+1969-04-22,83.37,83.37,82.00,83.00,998400,0.32
+1969-04-21,84.00,84.62,83.50,83.50,755200,0.32
+1969-04-18,84.25,84.25,83.62,84.00,384000,0.32
+1969-04-17,84.50,84.62,84.12,84.37,358400,0.33
+1969-04-16,83.75,84.62,83.75,84.50,716800,0.33
+1969-04-15,83.75,84.50,83.62,83.62,396800,0.32
+1969-04-14,83.62,84.37,83.50,83.75,614400,0.32
+1969-04-11,84.50,84.75,82.50,83.62,1664000,0.32
+1969-04-10,85.12,85.87,84.50,84.50,934400,0.33
+1969-04-09,84.50,85.25,84.00,85.12,934400,0.33
+1969-04-08,84.25,85.75,84.00,84.50,780800,0.33
+1969-04-07,85.75,85.75,84.25,84.25,563200,0.33
+1969-04-03,87.00,88.12,86.25,86.25,2304000,0.33
+1969-04-02,87.37,87.37,86.00,87.00,473600,0.34
+1969-04-01,87.87,88.25,87.50,88.12,1318400,0.34
+1969-03-28,88.62,89.75,87.25,87.87,1536000,0.34
+1969-03-27,85.50,89.00,85.25,88.62,1459200,0.34
+1969-03-26,82.37,85.50,82.37,85.50,1216000,0.33
+1969-03-25,82.25,82.25,82.00,82.12,320000,0.32
+1969-03-24,82.75,82.87,81.75,82.25,1062400,0.32
+1969-03-21,82.25,82.87,81.75,82.75,576000,0.32
+1969-03-20,80.37,83.37,79.37,82.25,1305600,0.32
+1969-03-19,78.25,80.37,78.00,80.37,780800,0.31
+1969-03-18,77.50,79.25,77.50,78.25,1740800,0.30
+1969-03-17,77.75,77.75,76.12,77.25,678400,0.30
+1969-03-14,77.50,77.87,76.75,77.87,934400,0.30
+1969-03-13,79.25,79.25,77.50,77.50,678400,0.30
+1969-03-12,80.75,81.00,79.50,80.50,473600,0.31
+1969-03-11,77.87,81.50,77.87,80.75,1100800,0.31
+1969-03-10,79.25,79.50,77.75,77.75,1036800,0.30
+1969-03-07,80.37,80.50,77.50,79.25,1894400,0.31
+1969-03-06,81.75,82.25,77.25,80.37,537600,0.31
+1969-03-05,80.00,83.00,80.00,81.75,524800,0.32
+1969-03-04,77.50,79.75,77.50,79.75,1062400,0.31
+1969-03-03,78.00,78.00,77.25,77.50,524800,0.30
+1969-02-28,78.00,78.50,77.50,78.00,563200,0.30
+1969-02-27,77.50,78.00,77.50,78.00,217600,0.30
+1969-02-26,76.50,78.00,76.50,77.50,2060800,0.30
+1969-02-25,76.25,77.25,76.25,76.50,1241600,0.30
+1969-02-24,75.75,77.00,75.75,76.00,1856000,0.29
+1969-02-20,75.50,76.25,75.25,75.75,857600,0.29
+1969-02-19,76.12,77.00,75.50,75.50,1497600,0.29
+1969-02-18,76.50,76.50,75.87,76.12,614400,0.29
+1969-02-17,77.25,78.75,77.25,77.37,1561600,0.30
+1969-02-14,78.12,78.50,77.12,77.12,204800,0.30
+1969-02-13,79.00,79.12,77.25,78.12,601600,0.30
+1969-02-12,79.00,79.00,78.50,79.00,614400,0.31
+1969-02-11,80.25,80.25,79.00,79.75,1100800,0.31
+1969-02-07,79.25,80.25,79.00,80.25,281600,0.31
+1969-02-06,79.12,79.25,79.00,79.25,576000,0.31
+1969-02-05,79.62,79.75,79.12,79.12,460800,0.31
+1969-02-04,80.37,80.37,79.62,79.62,601600,0.31
+1969-02-03,81.75,82.00,80.50,80.50,499200,0.31
+1969-01-31,81.87,82.62,81.62,81.75,640000,0.32
+1969-01-30,83.00,83.00,81.50,81.87,5324800,0.32
+1969-01-29,83.50,84.00,83.00,83.50,563200,0.32
+1969-01-28,84.00,84.37,83.00,83.50,537600,0.32
+1969-01-27,83.50,84.50,83.50,84.00,422400,0.32
+1969-01-24,83.50,83.50,82.62,83.50,217600,0.32
+1969-01-23,83.00,84.12,82.50,83.50,716800,0.32
+1969-01-22,83.37,84.00,82.50,83.00,601600,0.32
+1969-01-21,83.37,83.87,83.12,83.37,524800,0.32
+1969-01-20,82.50,83.75,82.50,83.37,473600,0.32
+1969-01-17,80.25,81.87,80.00,81.87,755200,0.32
+1969-01-16,79.12,80.50,79.12,80.25,883200,0.31
+1969-01-15,79.62,79.87,79.12,79.12,576000,0.31
+1969-01-14,79.25,79.62,79.25,79.62,704000,0.31
+1969-01-13,79.25,79.50,79.25,79.25,396800,0.31
+1969-01-10,79.25,80.25,79.12,79.12,1075200,0.31
+1969-01-09,79.50,79.87,79.25,79.25,640000,0.31
+1969-01-08,79.50,80.50,79.12,79.50,6323200,0.31
+1969-01-07,81.75,81.75,79.00,79.50,1420800,0.31
+1969-01-06,81.87,82.37,81.87,82.37,396800,0.32
+1969-01-03,82.50,83.00,82.50,73.00,857600,0.28
+1969-01-02,82.87,82.87,82.50,82.37,140800,0.32
+1968-12-31,83.62,84.00,83.50,83.87,601600,0.32
+1968-12-30,86.75,87.00,83.50,83.62,384000,0.32
+1968-12-27,86.75,87.25,86.25,86.75,614400,0.33
+1968-12-26,86.00,86.75,85.87,86.75,396800,0.33
+1968-12-24,86.00,88.37,86.00,86.00,345600,0.33
+1968-12-23,87.62,88.00,85.50,85.50,844800,0.33
+1968-12-20,88.50,88.50,87.62,87.62,115200,0.34
+1968-12-19,86.87,88.50,86.00,88.50,2380800,0.34
+1968-12-17,86.87,86.87,85.75,86.87,896000,0.34
+1968-12-16,86.87,87.37,86.75,87.00,1075200,0.34
+1968-12-13,87.00,87.00,86.50,86.87,115200,0.34
+1968-12-12,87.50,87.50,86.75,87.12,563200,0.34
+1968-12-10,88.00,88.50,87.75,87.75,256000,0.34
+1968-12-09,88.62,89.37,88.00,88.00,614400,0.34
+1968-12-06,88.37,89.00,88.00,88.62,1216000,0.34
+1968-12-05,89.62,89.62,88.00,88.37,716800,0.34
+1968-12-03,89.25,90.25,89.25,89.75,985600,0.35
+1968-12-02,89.50,90.25,89.00,89.00,473600,0.34
+1968-11-29,90.00,90.00,89.12,89.50,460800,0.35
+1968-11-27,89.87,90.25,89.37,90.00,563200,0.35
+1968-11-26,89.50,90.00,89.37,89.87,460800,0.35
+1968-11-25,90.00,90.25,89.37,89.50,384000,0.35
+1968-11-22,89.12,90.25,88.75,90.00,1139200,0.35
+1968-11-21,89.37,89.37,87.50,89.12,1484800,0.34
+1968-11-19,89.25,90.12,89.00,89.37,716800,0.35
+1968-11-18,88.00,89.75,88.00,89.25,1664000,0.34
+1968-11-15,86.87,87.50,86.62,87.00,1113600,0.34
+1968-11-14,85.87,86.87,85.75,86.87,499200,0.34
+1968-11-13,87.50,87.50,85.87,85.87,384000,0.33
+1968-11-12,84.37,87.62,84.37,87.62,1625600,0.34
+1968-11-08,82.50,84.75,82.50,84.25,793600,0.33
+1968-11-07,81.62,82.00,81.12,82.00,793600,0.32
+1968-11-06,81.75,82.25,81.50,81.62,345600,0.32
+1968-11-04,81.75,82.87,80.75,81.75,704000,0.32
+1968-11-01,83.37,84.25,81.62,81.75,384000,0.32
+1968-10-31,83.00,84.62,83.00,83.37,1664000,0.32
+1968-10-29,81.75,82.75,81.75,82.37,473600,0.32
+1968-10-28,81.75,82.50,81.50,81.62,716800,0.32
+1968-10-25,81.00,81.75,80.75,81.75,1100800,0.32
+1968-10-24,81.12,81.50,81.00,81.00,716800,0.31
+1968-10-22,80.87,81.12,80.75,81.12,844800,0.31
+1968-10-21,81.00,81.00,80.12,80.87,499200,0.31
+1968-10-18,80.00,81.50,80.00,81.50,704000,0.31
+1968-10-17,79.00,80.50,78.87,79.75,1715200,0.31
+1968-10-15,79.00,79.00,78.62,79.00,358400,0.31
+1968-10-14,79.50,79.50,78.62,79.12,320000,0.31
+1968-10-11,79.50,79.62,78.75,79.62,1600000,0.31
+1968-10-10,79.87,79.87,78.62,79.50,1881600,0.31
+1968-10-08,81.25,81.25,80.25,80.50,576000,0.31
+1968-10-07,81.25,82.00,81.25,81.25,281600,0.31
+1968-10-04,80.75,82.50,80.37,81.00,934400,0.31
+1968-10-03,78.37,81.37,78.37,80.75,1024000,0.31
+1968-10-01,77.00,78.25,77.00,78.25,1100800,0.30
+1968-09-30,76.75,77.62,76.25,77.00,1280000,0.30
+1968-09-27,77.00,77.37,76.62,76.75,537600,0.30
+1968-09-26,77.62,78.12,76.12,77.00,921600,0.30
+1968-09-24,78.87,79.00,77.50,77.62,998400,0.30
+1968-09-23,78.87,80.00,78.25,78.87,1433600,0.30
+1968-09-20,79.75,79.75,78.62,78.87,934400,0.30
+1968-09-19,81.75,81.87,80.00,80.00,1062400,0.31
+1968-09-17,81.25,82.50,80.25,81.75,755200,0.32
+1968-09-16,79.50,81.25,79.50,81.25,985600,0.31
+1968-09-13,79.00,79.87,79.00,79.25,1945600,0.31
+1968-09-12,77.25,78.50,77.00,78.00,1164800,0.30
+1968-09-10,78.00,78.00,76.62,77.25,1881600,0.30
+1968-09-09,79.37,79.37,78.25,78.25,1664000,0.30
+1968-09-06,80.25,80.25,79.25,80.00,1305600,0.31
+1968-09-05,81.12,81.75,81.12,81.25,1075200,0.31
+1968-09-04,80.12,81.25,80.12,80.75,755200,0.31
+1968-09-03,76.25,79.37,76.12,79.12,896000,0.31
+1968-08-30,75.37,76.25,75.37,76.25,704000,0.29
+1968-08-29,74.87,76.50,74.50,75.00,1625600,0.29
+1968-08-27,76.12,76.12,74.00,74.87,1574400,0.29
+1968-08-26,76.00,76.62,75.75,76.12,1523200,0.29
+1968-08-23,75.75,76.25,75.62,76.00,576000,0.29
+1968-08-22,76.50,76.50,75.75,75.75,499200,0.29
+1968-08-20,76.75,76.75,76.00,76.50,780800,0.30
+1968-08-19,76.50,76.75,76.00,76.75,140800,0.30
+1968-08-16,75.37,76.50,75.12,76.50,1318400,0.30
+1968-08-15,76.62,77.00,75.25,75.37,1356800,0.29
+1968-08-13,76.62,76.75,75.75,76.62,384000,0.30
+1968-08-12,76.00,76.75,76.00,76.62,1856000,0.30
+1968-08-09,75.75,75.75,75.50,75.62,921600,0.29
+1968-08-08,76.25,77.25,76.00,76.12,2099200,0.29
+1968-08-06,76.25,76.62,75.75,76.25,537600,0.29
+1968-08-05,74.37,76.37,74.37,76.25,345600,0.29
+1968-08-02,74.12,74.12,73.75,74.00,1625600,0.29
+1968-08-01,74.62,76.87,74.62,74.62,1753600,0.29
+1968-07-30,72.75,74.87,72.75,74.12,1139200,0.29
+1968-07-29,72.75,73.37,72.75,72.75,435200,0.28
+1968-07-26,72.25,72.75,72.12,72.62,1100800,0.28
+1968-07-25,75.37,75.87,72.12,72.25,3238400,0.28
+1968-07-23,74.12,75.37,74.12,75.37,1894400,0.29
+1968-07-22,74.62,74.62,74.12,74.12,1984000,0.29
+1968-07-19,77.12,77.12,76.00,76.12,1062400,0.29
+1968-07-18,77.50,78.87,77.37,77.50,1638400,0.30
+1968-07-16,76.00,77.50,75.00,77.50,1523200,0.30
+1968-07-15,76.12,76.12,75.00,76.00,614400,0.29
+1968-07-12,79.00,79.00,75.00,76.25,5286400,0.29
+1968-07-11,80.75,80.75,79.00,79.00,1574400,0.30
+1968-07-09,82.87,82.87,81.00,81.12,1100800,0.31
+1968-07-08,82.37,84.87,82.37,83.12,2265600,0.32
+1968-07-03,79.00,80.50,79.00,80.50,2560000,0.31
+1968-07-02,79.25,79.37,78.50,79.00,1344000,0.30
+1968-07-01,80.62,80.62,79.25,79.25,819200,0.31
+1968-06-28,81.75,81.75,80.50,80.75,1075200,0.31
+1968-06-27,83.87,83.87,81.87,82.00,3865600,0.32
+1968-06-25,85.12,85.87,83.75,84.00,1484800,0.32
+1968-06-24,86.02,86.02,84.50,85.12,1702400,0.33
+1968-06-21,86.00,86.50,85.50,86.37,1100800,0.33
+1968-06-20,89.50,89.50,85.25,86.00,5516800,0.33
+1968-06-18,89.62,90.50,89.00,89.50,1062400,0.35
+1968-06-17,89.75,90.25,89.50,89.62,1216000,0.35
+1968-06-14,90.00,90.00,88.37,89.75,1702400,0.35
+1968-06-13,91.12,91.25,90.00,90.00,1804800,0.35
+1968-06-11,90.00,91.37,89.62,91.12,1382400,0.35
+1968-06-10,89.25,90.25,89.25,90.00,1561600,0.35
+1968-06-07,89.50,90.25,88.00,89.00,1920000,0.34
+1968-06-06,87.87,89.75,87.87,89.50,601600,0.35
+1968-06-05,86.12,87.87,86.12,87.87,1459200,0.34
+1968-06-04,85.12,85.50,84.25,84.75,1241600,0.33
+1968-06-03,83.75,85.75,83.75,85.12,1753600,0.33
+1968-05-31,82.25,83.25,82.00,83.00,614400,0.32
+1968-05-29,81.50,83.00,81.00,82.25,1203200,0.32
+1968-05-28,82.00,82.00,81.00,81.50,1100800,0.31
+1968-05-27,84.25,84.62,81.75,82.62,1062400,0.32
+1968-05-24,83.87,85.00,83.50,84.25,1036800,0.32
+1968-05-23,84.12,84.62,83.47,83.87,1625600,0.32
+1968-05-22,84.00,84.50,83.62,84.12,1561600,0.32
+1968-05-21,82.75,84.00,82.62,84.00,1395200,0.32
+1968-05-20,83.37,83.37,81.62,82.75,601600,0.32
+1968-05-17,84.00,84.00,83.00,83.87,1574400,0.32
+1968-05-16,82.87,84.00,82.87,84.00,742400,0.32
+1968-05-15,83.37,84.37,82.75,82.87,1036800,0.32
+1968-05-14,84.25,84.25,83.00,83.37,384000,0.32
+1968-05-13,82.87,85.00,82.50,84.50,1459200,0.33
+1968-05-10,81.87,83.00,81.25,82.87,1433600,0.32
+1968-05-09,83.00,83.37,81.25,81.87,1433600,0.32
+1968-05-08,82.75,84.00,82.12,83.00,1561600,0.32
+1968-05-07,80.25,82.87,80.25,82.75,2880000,0.32
+1968-05-06,78.50,80.00,78.00,80.00,2316800,0.31
+1968-05-03,80.00,80.50,78.50,78.50,1958400,0.30
+1968-05-02,79.75,80.25,79.37,80.00,2163200,0.31
+1968-05-01,79.50,79.75,79.12,79.75,1241600,0.31
+1968-04-30,80.62,80.62,79.50,79.50,1318400,0.31
+1968-04-29,81.87,82.75,81.37,81.50,1779200,0.31
+1968-04-26,78.50,81.87,78.12,81.87,1395200,0.32
+1968-04-25,78.12,78.50,77.00,78.50,960000,0.30
+1968-04-24,77.62,78.37,77.62,78.12,1139200,0.30
+1968-04-23,76.50,78.87,76.50,77.12,2585600,0.30
+1968-04-22,72.75,74.87,71.00,74.87,2854400,0.29
+1968-04-19,73.00,73.75,71.00,72.75,1344000,0.28
+1968-04-18,73.62,73.62,72.25,73.00,1664000,0.28
+1968-04-17,74.62,75.62,73.37,73.75,6604800,0.28
+1968-04-16,75.12,75.37,74.25,74.62,2598400,0.29
+1968-04-15,74.87,75.37,74.25,75.12,3238400,0.29
+1968-04-11,74.25,74.87,73.25,74.87,1856000,0.29
+1968-04-10,74.87,74.87,74.00,74.25,1280000,0.29
+1968-04-08,73.00,75.75,72.75,75.00,1958400,0.29
+1968-04-05,74.00,74.00,72.87,73.00,1484800,0.28
+1968-04-04,75.37,75.37,74.62,75.00,960000,0.29
+1968-04-03,76.37,78.50,75.00,75.37,7820800,0.29
+1968-04-02,77.37,77.37,76.00,76.37,2483200,0.29
+1968-04-01,75.12,77.50,75.12,77.50,3494400,0.30
+1968-03-29,71.00,74.00,70.50,73.62,1574400,0.28
+1968-03-28,72.75,73.75,70.87,71.00,1984000,0.27
+1968-03-27,71.50,74.00,71.50,72.75,2700800,0.28
+1968-03-26,68.12,72.75,68.00,71.00,7539200,0.27
+1968-03-25,68.37,68.87,67.75,68.12,1600000,0.26
+1968-03-22,68.00,68.37,67.75,68.37,1420800,0.26
+1968-03-21,68.50,68.62,68.00,68.00,1305600,0.26
+1968-03-20,68.50,68.75,68.00,68.50,1561600,0.26
+1968-03-19,68.37,69.00,67.37,68.50,1305600,0.26
+1968-03-18,68.37,71.25,68.37,68.37,1817600,0.26
+1968-03-15,65.00,67.75,65.00,66.87,1664000,0.26
+1968-03-14,66.37,66.37,64.50,65.00,4224000,0.25
+1968-03-13,67.87,67.87,65.75,67.25,1638400,0.26
+1968-03-12,66.00,68.00,65.25,67.87,2124800,0.26
+1968-03-11,64.00,67.00,64.00,66.00,1984000,0.25
+1968-03-08,64.12,64.12,63.25,63.88,716800,0.25
+1968-03-07,63.63,64.50,63.63,64.12,1881600,0.25
+1968-03-06,60.50,62.50,60.50,62.50,2739200,0.24
+1968-03-05,59.25,60.50,59.13,60.50,2841600,0.23
+1968-03-04,60.00,60.00,59.13,59.25,1702400,0.23
+1968-03-01,59.50,60.25,59.13,60.00,3136000,0.23
+1968-02-29,61.13,61.13,59.38,59.50,1484800,0.23
+1968-02-28,61.63,62.88,61.50,61.50,3225600,0.24
+1968-02-27,61.13,62.38,61.13,61.63,896000,0.24
+1968-02-26,63.25,63.25,60.38,61.00,1715200,0.23
+1968-02-23,63.50,64.25,63.13,63.50,3059200,0.24
+1968-02-21,65.25,65.37,63.00,63.50,3059200,0.24
+1968-02-20,62.88,66.00,62.88,65.25,1536000,0.25
+1968-02-19,61.25,62.50,61.25,62.50,1523200,0.24
+1968-02-16,60.63,61.38,60.50,61.13,1625600,0.24
+1968-02-15,60.63,62.00,60.63,60.63,2521600,0.23
+1968-02-14,59.75,60.50,59.13,60.38,1420800,0.23
+1968-02-13,61.25,61.25,59.75,59.75,4185600,0.23
+1968-02-09,60.00,62.25,59.25,61.50,2278400,0.24
+1968-02-08,60.00,61.00,60.00,60.00,1715200,0.23
+1968-02-07,59.13,60.00,59.13,60.00,1536000,0.23
+1968-02-06,60.00,60.25,59.13,59.13,704000,0.23
+1968-02-05,61.63,61.63,60.00,60.00,1561600,0.23
+1968-02-02,60.25,62.50,60.25,61.75,1779200,0.24
+1968-02-01,61.25,61.38,59.63,59.63,1740800,0.23
+1968-01-31,63.00,63.00,61.25,61.25,1036800,0.24
+1968-01-30,63.63,63.63,61.63,63.00,1600000,0.24
+1968-01-29,64.62,64.87,64.00,64.00,2163200,0.25
+1968-01-26,64.75,65.75,64.62,64.62,2739200,0.25
+1968-01-25,64.62,65.75,64.62,64.75,4441600,0.25
+1968-01-24,64.50,65.00,64.50,64.62,3200000,0.25
+1968-01-23,63.75,65.12,63.63,64.00,4454400,0.25
+1968-01-22,68.00,68.00,63.75,63.75,2304000,0.25
+1968-01-19,68.75,69.25,68.00,68.12,2764800,0.26
+1968-01-18,69.00,69.50,68.00,68.75,998400,0.26
+1968-01-17,68.87,69.00,68.00,69.00,1280000,0.27
+1968-01-16,68.75,69.37,68.50,68.87,537600,0.27
+1968-01-15,68.62,69.50,68.62,68.75,857600,0.26
+1968-01-12,68.87,69.50,68.12,68.62,1356800,0.26
+1968-01-11,68.12,69.25,68.00,68.87,934400,0.27
+1968-01-10,68.12,69.25,68.00,68.12,1356800,0.26
+1968-01-09,68.12,68.12,68.00,68.12,614400,0.26
+1968-01-08,69.50,70.37,68.12,68.12,1920000,0.26
+1968-01-05,69.75,70.87,68.00,69.50,2585600,0.27
+1968-01-04,69.00,69.75,68.00,69.75,1600000,0.27
+1968-01-03,69.62,69.62,69.00,69.00,537600,0.27
+1968-01-02,71.50,71.50,69.75,69.75,844800,0.27
+1967-12-29,69.75,71.75,69.75,71.75,2624000,0.28
+1967-12-28,71.12,71.12,69.00,69.75,1433600,0.27
+1967-12-27,70.75,71.25,70.00,71.12,1280000,0.27
+1967-12-26,70.75,71.12,70.37,70.75,1638400,0.27
+1967-12-22,73.00,73.00,70.75,70.75,3123200,0.27
+1967-12-21,75.00,76.25,74.00,74.00,1382400,0.28
+1967-12-20,72.00,75.00,72.00,75.00,1843200,0.29
+1967-12-19,68.37,71.37,68.37,71.25,1843200,0.27
+1967-12-18,70.00,70.00,68.00,68.00,3942400,0.26
+1967-12-15,71.00,72.50,70.00,70.50,2624000,0.27
+1967-12-14,73.12,73.12,71.00,71.00,2956800,0.27
+1967-12-13,74.12,74.25,73.50,73.75,1945600,0.28
+1967-12-12,73.00,74.12,71.50,74.12,1382400,0.29
+1967-12-11,71.00,73.00,70.75,73.00,1024000,0.28
+1967-12-08,73.25,73.25,70.87,71.00,1600000,0.27
+1967-12-07,76.00,76.25,73.75,74.00,1894400,0.28
+1967-12-06,77.87,77.87,75.25,76.00,1881600,0.29
+1967-12-05,79.37,79.87,77.50,78.00,2739200,0.30
+1967-12-04,79.87,80.00,79.00,79.37,1062400,0.31
+1967-12-01,80.87,80.87,79.75,79.87,1113600,0.31
+1967-11-30,80.37,82.00,79.75,81.50,921600,0.31
+1967-11-29,79.62,80.75,79.62,80.37,1600000,0.31
+1967-11-28,78.25,79.75,78.00,79.50,1344000,0.31
+1967-11-27,75.87,78.25,75.62,78.25,1382400,0.30
+1967-11-24,76.75,77.12,75.25,75.87,1420800,0.29
+1967-11-22,76.75,77.62,76.12,76.75,2265600,0.30
+1967-11-21,76.75,77.75,76.00,76.75,4236800,0.30
+1967-11-20,77.50,77.50,75.87,76.75,1024000,0.30
+1967-11-17,76.25,78.50,76.25,78.50,1280000,0.30
+1967-11-16,76.37,76.37,75.00,76.25,2598400,0.29
+1967-11-15,76.50,76.75,75.12,78.75,1536000,0.30
+1967-11-14,77.62,77.62,75.75,76.50,1420800,0.29
+1967-11-13,78.12,78.87,77.25,78.00,1676800,0.30
+1967-11-10,77.37,78.50,77.37,78.12,1216000,0.30
+1967-11-09,74.62,77.00,74.62,76.87,2022400,0.30
+1967-11-08,75.00,78.00,74.00,74.50,2598400,0.29
+1967-11-06,78.00,78.00,73.25,75.00,2726400,0.29
+1967-11-03,82.00,82.50,81.50,81.50,1536000,0.31
+1967-11-02,82.12,82.75,82.00,82.00,678400,0.32
+1967-11-01,82.50,82.62,82.00,82.12,780800,0.32
+1967-10-31,82.50,83.00,82.25,82.50,576000,0.32
+1967-10-30,81.87,82.62,81.87,82.50,1318400,0.32
+1967-10-27,79.75,81.87,79.50,81.12,1024000,0.31
+1967-10-26,78.00,79.75,77.62,79.75,396800,0.31
+1967-10-25,77.37,78.00,77.37,78.00,460800,0.30
+1967-10-24,77.00,78.25,77.00,77.12,3200000,0.30
+1967-10-23,76.87,76.87,76.00,76.12,678400,0.29
+1967-10-20,77.00,77.00,76.25,77.00,678400,0.30
+1967-10-19,77.12,77.37,77.12,77.37,640000,0.30
+1967-10-18,76.87,77.37,76.37,77.00,1382400,0.30
+1967-10-17,76.75,77.25,75.62,76.87,1164800,0.30
+1967-10-16,77.00,77.62,76.75,76.75,1318400,0.30
+1967-10-13,78.25,78.50,77.00,77.00,1062400,0.30
+1967-10-12,78.00,78.37,78.00,78.25,396800,0.30
+1967-10-11,77.00,77.75,75.50,77.75,1113600,0.30
+1967-10-10,78.87,78.87,77.00,77.00,1433600,0.30
+1967-10-09,79.00,79.50,78.75,79.00,614400,0.30
+1967-10-06,80.00,80.00,78.87,79.00,960000,0.30
+1967-10-05,79.50,80.00,79.12,80.00,883200,0.31
+1967-10-04,80.00,80.37,79.12,79.50,537600,0.31
+1967-10-03,80.50,81.00,80.00,80.00,678400,0.31
+1967-10-02,80.50,80.50,80.25,80.50,320000,0.31
+1967-09-29,80.50,81.00,80.25,80.87,755200,0.31
+1967-09-28,80.37,81.12,80.37,80.50,563200,0.31
+1967-09-27,80.25,80.75,79.00,80.00,985600,0.31
+1967-09-26,81.62,81.62,80.25,80.25,1484800,0.31
+1967-09-25,82.25,82.62,81.75,82.37,614400,0.32
+1967-09-22,81.62,82.25,81.62,82.25,537600,0.32
+1967-09-21,80.87,81.87,80.75,81.50,435200,0.31
+1967-09-20,80.62,80.87,80.62,80.87,499200,0.31
+1967-09-19,80.62,80.75,80.37,80.37,345600,0.31
+1967-09-18,81.25,81.37,80.62,80.62,460800,0.31
+1967-09-15,81.50,81.50,81.12,81.25,243200,0.31
+1967-09-14,81.50,82.75,81.50,81.50,960000,0.31
+1967-09-13,80.75,81.62,80.37,81.50,537600,0.31
+1967-09-12,80.37,81.25,80.37,80.75,243200,0.31
+1967-09-11,80.50,80.62,80.12,80.25,384000,0.31
+1967-09-08,80.75,82.50,80.50,80.50,1856000,0.31
+1967-09-07,81.37,81.37,80.75,80.75,76800,0.31
+1967-09-06,80.62,81.50,80.50,81.37,563200,0.31
+1967-09-05,79.75,81.12,79.50,80.62,473600,0.31
+1967-09-01,78.37,79.75,78.37,79.75,883200,0.31
+1967-08-31,78.50,78.50,77.75,77.75,473600,0.30
+1967-08-30,76.50,78.75,76.50,78.50,1433600,0.30
+1967-08-29,74.62,76.75,74.62,75.75,3878400,0.29
+1967-08-28,73.75,74.62,73.75,74.25,460800,0.29
+1967-08-25,73.75,74.00,73.00,73.50,601600,0.28
+1967-08-24,73.75,74.75,73.75,73.75,960000,0.28
+1967-08-23,73.37,73.37,71.75,73.00,1318400,0.28
+1967-08-22,74.50,74.50,73.87,74.50,537600,0.29
+1967-08-21,75.75,75.75,75.00,75.00,358400,0.29
+1967-08-18,75.00,75.87,74.50,75.75,704000,0.29
+1967-08-17,76.62,76.75,74.75,75.00,1036800,0.29
+1967-08-16,78.87,78.87,76.62,76.62,1100800,0.29
+1967-08-15,79.75,79.87,78.50,78.87,384000,0.30
+1967-08-14,82.37,82.37,79.75,79.75,1024000,0.31
+1967-08-11,83.00,83.12,82.62,82.62,614400,0.32
+1967-08-10,83.00,83.00,83.00,83.00,153600,0.32
+1967-08-09,83.00,83.37,82.75,82.87,384000,0.32
+1967-08-08,83.25,83.25,82.75,83.00,499200,0.32
+1967-08-07,83.12,83.50,83.12,83.37,460800,0.32
+1967-08-04,83.00,83.37,82.87,83.00,742400,0.32
+1967-08-03,83.25,83.50,82.00,83.00,896000,0.32
+1967-08-02,83.37,83.75,83.12,83.25,2342400,0.32
+1967-08-01,83.50,84.00,83.25,83.37,1241600,0.32
+1967-07-31,83.50,83.75,83.12,83.50,704000,0.32
+1967-07-28,83.75,83.75,83.00,83.50,1305600,0.32
+1967-07-27,83.25,84.50,83.25,84.25,537600,0.32
+1967-07-26,83.25,83.25,82.25,83.00,1484800,0.32
+1967-07-25,82.50,84.00,82.50,83.62,384000,0.32
+1967-07-24,83.62,85.25,81.25,82.00,1523200,0.32
+1967-07-21,85.50,85.50,83.50,83.62,1804800,0.32
+1967-07-20,86.75,86.75,85.12,85.50,1817600,0.33
+1967-07-19,89.00,89.50,87.00,87.50,1945600,0.34
+1967-07-18,85.50,89.75,85.50,89.00,1395200,0.34
+1967-07-17,85.12,86.25,85.12,85.50,1305600,0.33
+1967-07-14,83.00,83.00,82.75,82.87,422400,0.32
+1967-07-13,82.87,84.00,82.12,83.00,1203200,0.32
+1967-07-12,81.75,83.25,81.75,82.87,1100800,0.32
+1967-07-11,80.00,81.25,80.00,81.25,678400,0.31
+1967-07-10,79.00,80.00,78.62,80.00,435200,0.31
+1967-07-07,77.87,79.00,77.87,79.00,793600,0.30
+1967-07-06,77.00,77.75,77.00,77.50,422400,0.30
+1967-07-05,76.00,77.00,75.87,76.75,422400,0.30
+1967-07-03,76.00,76.37,75.12,76.00,384000,0.29
+1967-06-30,76.50,76.50,76.00,76.00,1036800,0.29
+1967-06-29,77.75,77.75,77.25,77.37,320000,0.30
+1967-06-28,78.00,78.75,78.00,78.00,396800,0.30
+1967-06-27,79.12,79.12,77.75,78.00,320000,0.30
+1967-06-26,79.00,79.62,78.75,79.62,640000,0.31
+1967-06-23,78.37,79.00,78.25,79.00,460800,0.30
+1967-06-22,78.50,79.00,78.37,78.37,294400,0.30
+1967-06-21,78.87,79.12,78.50,78.50,844800,0.30
+1967-06-20,78.50,79.00,78.50,78.87,537600,0.30
+1967-06-19,78.00,78.50,78.00,78.37,384000,0.30
+1967-06-16,78.50,78.50,77.62,78.00,1216000,0.30
+1967-06-15,79.50,79.87,79.00,79.00,435200,0.30
+1967-06-14,80.75,80.87,79.25,79.50,2265600,0.31
+1967-06-13,81.50,82.00,80.75,80.75,576000,0.31
+1967-06-12,79.62,81.50,79.62,81.50,819200,0.31
+1967-06-09,78.75,79.50,78.75,79.25,844800,0.30
+1967-06-08,75.75,78.75,75.75,78.50,1395200,0.30
+1967-06-07,74.00,75.37,74.00,75.37,793600,0.29
+1967-06-06,73.12,74.00,73.12,73.75,358400,0.28
+1967-06-05,72.50,72.50,71.62,72.12,1036800,0.28
+1967-06-02,72.00,73.37,72.00,73.00,396800,0.28
+1967-06-01,71.75,72.25,71.62,72.00,755200,0.28
+1967-05-31,71.87,72.00,71.50,71.75,422400,0.28
+1967-05-29,72.37,72.50,71.75,71.87,1382400,0.28
+1967-05-26,73.50,73.50,72.00,72.37,755200,0.28
+1967-05-25,72.87,74.62,72.87,74.00,1139200,0.28
+1967-05-24,72.50,72.50,72.00,72.50,793600,0.28
+1967-05-23,72.37,73.00,72.37,72.87,1164800,0.28
+1967-05-22,71.50,72.25,71.50,71.87,576000,0.28
+1967-05-19,72.00,72.12,71.00,71.50,742400,0.27
+1967-05-18,71.12,72.00,71.12,72.00,524800,0.28
+1967-05-17,72.50,72.50,71.12,71.12,243200,0.27
+1967-05-16,70.75,72.75,70.75,72.50,896000,0.28
+1967-05-15,70.50,70.50,69.75,70.50,358400,0.27
+1967-05-12,70.75,71.50,70.75,71.00,704000,0.27
+1967-05-11,71.25,71.62,70.37,70.37,755200,0.27
+1967-05-10,72.12,72.12,70.75,71.25,1164800,0.27
+1967-05-09,74.00,74.00,72.00,72.50,1203200,0.28
+1967-05-08,74.25,74.25,72.50,74.00,2176000,0.28
+1967-05-05,75.75,76.37,74.75,75.75,1945600,0.29
+1967-05-04,73.37,75.75,73.37,75.75,1164800,0.29
+1967-05-03,73.00,73.37,72.37,72.62,422400,0.28
+1967-05-02,74.00,74.00,73.00,73.00,384000,0.28
+1967-05-01,74.37,74.87,73.50,74.12,473600,0.29
+1967-04-28,74.00,75.00,74.00,74.37,1216000,0.29
+1967-04-27,72.00,73.00,72.00,73.00,844800,0.28
+1967-04-26,71.50,72.00,71.37,72.00,1395200,0.28
+1967-04-25,71.25,71.50,70.50,71.50,819200,0.27
+1967-04-24,71.50,71.50,71.25,71.25,358400,0.27
+1967-04-21,69.37,71.50,69.37,71.50,1139200,0.27
+1967-04-20,69.00,69.87,68.75,69.25,1139200,0.27
+1967-04-19,68.50,69.37,68.50,69.00,780800,0.27
+1967-04-18,67.50,68.00,66.62,67.75,576000,0.26
+1967-04-17,66.50,67.62,66.50,67.50,896000,0.26
+1967-04-14,65.50,66.50,65.25,66.25,1382400,0.25
+1967-04-13,64.50,66.25,64.50,65.50,1433600,0.25
+1967-04-12,64.00,64.75,64.00,64.50,1817600,0.25
+1967-04-11,62.88,63.25,62.13,63.25,1561600,0.24
+1967-04-10,64.12,64.12,62.88,62.88,1702400,0.24
+1967-04-07,64.12,64.50,64.00,64.12,1382400,0.25
+1967-04-06,64.00,64.12,63.50,64.12,793600,0.25
+1967-04-05,63.00,64.00,63.00,64.00,844800,0.25
+1967-04-04,61.50,62.88,61.50,62.88,435200,0.24
+1967-04-03,64.00,64.00,61.50,61.50,601600,0.24
+1967-03-31,66.00,66.00,64.25,64.25,857600,0.25
+1967-03-30,65.25,66.00,64.50,66.00,1344000,0.25
+1967-03-29,64.87,65.25,64.37,65.25,857600,0.25
+1967-03-28,65.37,65.37,64.62,64.87,1600000,0.25
+1967-03-27,64.87,65.87,64.50,65.37,2905600,0.25
+1967-03-23,64.37,65.12,64.00,64.87,1676800,0.25
+1967-03-22,64.25,64.75,63.25,64.37,1523200,0.25
+1967-03-21,63.88,65.25,63.88,64.25,1395200,0.25
+1967-03-20,63.50,63.88,61.50,63.88,1075200,0.25
+1967-03-17,63.25,63.25,61.50,63.50,1638400,0.24
+1967-03-16,64.50,64.75,63.38,63.50,1216000,0.24
+1967-03-15,64.75,65.75,64.50,64.50,1561600,0.25
+1967-03-14,64.87,65.25,64.62,64.75,524800,0.25
+1967-03-13,65.50,65.62,64.25,64.87,1664000,0.25
+1967-03-10,65.25,66.00,64.62,65.50,857600,0.25
+1967-03-09,65.37,65.50,65.00,65.25,2841600,0.25
+1967-03-08,63.25,65.37,62.88,65.37,1753600,0.25
+1967-03-07,62.38,63.25,62.13,63.25,640000,0.24
+1967-03-06,62.00,62.38,61.63,62.38,256000,0.24
+1967-03-03,61.50,62.00,61.38,62.00,780800,0.24
+1967-03-02,61.13,61.50,61.13,61.50,1113600,0.24
+1967-03-01,61.00,62.00,61.00,61.00,1420800,0.23
+1967-02-28,58.88,60.13,58.88,60.00,1561600,0.23
+1967-02-27,57.75,59.00,57.75,58.88,1600000,0.23
+1967-02-24,57.50,58.00,57.50,57.75,1715200,0.22
+1967-02-23,57.25,57.88,56.88,57.50,857600,0.22
+1967-02-21,57.38,57.38,56.13,57.25,1536000,0.22
+1967-02-20,57.50,57.75,57.38,57.38,358400,0.22
+1967-02-17,57.38,57.50,57.13,57.50,665600,0.22
+1967-02-16,57.38,57.75,57.13,57.38,755200,0.22
+1967-02-15,57.88,58.00,57.38,57.38,473600,0.22
+1967-02-14,57.38,57.88,57.13,57.88,499200,0.22
+1967-02-13,57.63,58.00,57.00,57.38,704000,0.22
+1967-02-10,57.63,57.63,57.00,57.63,742400,0.22
+1967-02-09,56.75,57.88,56.75,57.75,793600,0.22
+1967-02-08,56.50,57.00,56.00,56.38,1254400,0.22
+1967-02-07,56.50,56.50,55.75,56.50,217600,0.22
+1967-02-06,58.00,58.00,56.63,57.00,473600,0.22
+1967-02-03,57.38,58.13,57.38,58.13,1113600,0.22
+1967-02-02,55.75,57.88,55.75,57.00,1702400,0.22
+1967-02-01,55.25,55.25,53.88,55.25,1715200,0.21
+1967-01-31,57.00,57.88,55.00,55.25,1625600,0.21
+1967-01-30,58.00,58.00,56.63,57.00,755200,0.22
+1967-01-27,59.00,59.38,58.00,58.00,934400,0.22
+1967-01-26,58.75,59.38,58.13,59.00,1382400,0.23
+1967-01-25,57.75,58.75,57.75,58.75,1779200,0.23
+1967-01-24,56.88,57.50,56.88,57.50,1433600,0.22
+1967-01-23,56.50,56.88,56.25,56.63,819200,0.22
+1967-01-20,55.75,56.50,55.75,56.50,1075200,0.22
+1967-01-19,56.13,56.38,55.75,55.75,1177600,0.21
+1967-01-18,56.00,56.38,55.63,56.13,1139200,0.22
+1967-01-17,55.13,56.38,55.13,56.00,1433600,0.22
+1967-01-16,55.00,55.88,54.88,55.00,1561600,0.21
+1967-01-13,55.50,55.75,54.63,55.00,1664000,0.21
+1967-01-12,54.50,55.75,54.50,55.50,1958400,0.21
+1967-01-11,52.13,54.00,50.63,54.00,2176000,0.21
+1967-01-10,52.75,52.75,52.00,52.13,524800,0.20
+1967-01-09,51.50,53.50,51.50,52.75,1395200,0.20
+1967-01-06,50.88,51.63,50.88,51.13,921600,0.20
+1967-01-05,50.00,50.50,50.00,50.38,1574400,0.19
+1967-01-04,50.00,50.00,48.75,49.50,985600,0.19
+1967-01-03,51.25,51.88,51.00,51.00,742400,0.20
+1966-12-30,51.13,51.50,51.13,51.25,665600,0.20
+1966-12-29,51.38,51.50,51.13,51.13,665600,0.20
+1966-12-28,51.50,51.88,51.38,51.38,742400,0.20
+1966-12-27,51.88,51.88,51.25,51.50,524800,0.20
+1966-12-23,51.88,52.75,51.38,52.13,1625600,0.20
+1966-12-22,51.50,52.75,51.25,51.88,1945600,0.20
+1966-12-21,50.00,51.63,50.00,51.50,1356800,0.20
+1966-12-20,49.88,50.00,49.50,50.00,2521600,0.19
+1966-12-19,49.75,49.88,49.50,49.88,716800,0.19
+1966-12-16,48.88,49.75,48.88,49.75,742400,0.19
+1966-12-15,49.75,49.88,48.50,48.50,1702400,0.19
+1966-12-14,49.50,49.75,49.38,49.75,537600,0.19
+1966-12-13,49.25,50.13,49.25,49.50,2022400,0.19
+1966-12-12,48.88,49.50,48.88,49.25,1740800,0.19
+1966-12-09,49.00,49.38,48.75,48.75,1433600,0.19
+1966-12-08,48.38,49.00,48.25,49.00,819200,0.19
+1966-12-07,47.88,48.50,47.88,48.38,1881600,0.19
+1966-12-06,47.50,48.13,47.50,47.75,640000,0.18
+1966-12-05,48.63,48.63,47.50,47.50,460800,0.18
+1966-12-02,48.63,49.75,48.63,48.88,1203200,0.19
+1966-12-01,48.50,49.88,48.50,48.50,1382400,0.19
+1966-11-30,47.63,48.38,47.50,48.38,704000,0.19
+1966-11-29,48.63,48.63,47.00,47.63,742400,0.18
+1966-11-28,48.13,48.88,48.13,48.63,1075200,0.19
+1966-11-25,46.50,48.00,46.38,47.88,2880000,0.18
+1966-11-23,46.38,47.00,46.13,46.50,1433600,0.18
+1966-11-22,45.38,46.38,45.38,46.38,742400,0.18
+1966-11-21,45.50,45.50,45.00,45.38,921600,0.17
+1966-11-18,46.25,48.00,46.25,46.38,2905600,0.18
+1966-11-17,45.25,46.38,45.00,46.25,1945600,0.18
+1966-11-16,45.00,45.63,45.00,45.25,742400,0.17
+1966-11-15,45.38,45.38,44.75,45.00,204800,0.17
+1966-11-14,46.00,46.00,44.63,45.50,716800,0.17
+1966-11-11,46.50,46.50,46.00,46.00,179200,0.18
+1966-11-10,46.75,46.75,46.50,46.50,435200,0.18
+1966-11-09,46.00,47.00,46.00,46.75,1305600,0.18
+1966-11-07,44.00,45.75,44.00,45.75,1100800,0.18
+1966-11-04,44.25,44.25,43.25,43.88,1024000,0.17
+1966-11-03,44.38,44.38,44.25,44.25,320000,0.17
+1966-11-02,44.63,44.63,44.13,44.63,499200,0.17
+1966-11-01,42.75,44.63,42.63,44.63,1676800,0.17
+1966-10-31,43.38,43.63,42.50,42.75,614400,0.16
+1966-10-28,42.50,43.38,42.50,43.38,537600,0.17
+1966-10-27,41.50,43.00,41.50,42.50,1100800,0.16
+1966-10-26,39.25,41.63,38.63,41.50,1100800,0.16
+1966-10-25,39.63,39.63,38.25,39.25,1036800,0.15
+1966-10-24,39.75,40.50,39.75,40.00,704000,0.15
+1966-10-21,39.25,39.75,38.75,39.75,640000,0.15
+1966-10-20,38.00,39.75,37.63,39.25,2137600,0.15
+1966-10-19,38.75,38.75,37.75,38.00,665600,0.15
+1966-10-18,39.00,39.13,38.63,38.75,563200,0.15
+1966-10-17,38.88,39.38,38.88,39.00,422400,0.15
+1966-10-14,39.00,39.00,38.25,38.63,998400,0.15
+1966-10-13,40.25,40.88,39.25,39.25,1638400,0.15
+1966-10-12,40.50,40.50,39.88,40.25,1536000,0.15
+1966-10-11,40.75,41.50,40.75,41.13,1036800,0.16
+1966-10-10,36.88,39.75,36.25,39.75,1920000,0.15
+1966-10-07,38.88,39.00,36.50,36.88,1574400,0.14
+1966-10-06,41.00,41.00,38.88,38.88,1561600,0.15
+1966-10-05,42.75,42.75,41.88,41.88,716800,0.16
+1966-10-04,42.63,42.75,41.00,42.75,1574400,0.16
+1966-10-03,43.00,44.00,42.63,42.63,819200,0.16
+1966-09-30,42.63,43.50,42.25,43.00,473600,0.17
+1966-09-29,42.63,42.63,41.75,42.63,985600,0.16
+1966-09-28,41.88,42.75,41.50,42.63,1676800,0.16
+1966-09-27,41.50,42.25,41.50,41.88,1523200,0.16
+1966-09-26,41.38,41.50,41.13,41.25,883200,0.16
+1966-09-23,40.88,41.50,40.88,41.38,1216000,0.16
+1966-09-22,40.00,40.88,40.00,40.88,1356800,0.16
+1966-09-21,42.00,42.00,40.00,40.00,1100800,0.15
+1966-09-20,43.00,43.00,41.00,42.00,1574400,0.16
+1966-09-19,44.00,44.00,42.75,43.38,2201600,0.17
+1966-09-16,45.13,45.25,43.75,44.13,1523200,0.17
+1966-09-15,44.13,45.38,44.13,45.13,1203200,0.17
+1966-09-14,44.75,44.75,44.13,44.13,1203200,0.17
+1966-09-13,44.38,45.25,44.38,44.75,2662400,0.17
+1966-09-12,44.13,44.38,44.00,44.38,1433600,0.17
+1966-09-09,44.38,44.38,43.63,44.13,601600,0.17
+1966-09-08,45.00,45.38,44.00,44.38,1536000,0.17
+1966-09-07,45.38,45.38,44.63,45.00,614400,0.17
+1966-09-06,45.13,46.75,45.13,46.25,499200,0.18
+1966-09-02,47.00,47.00,44.50,44.88,1984000,0.17
+1966-09-01,46.25,47.75,46.25,47.00,716800,0.18
+1966-08-31,45.50,46.38,45.50,46.00,844800,0.18
+1966-08-30,43.50,44.75,43.38,44.50,1715200,0.17
+1966-08-29,44.63,44.63,43.25,43.50,1062400,0.17
+1966-08-26,46.88,46.88,44.50,44.75,1958400,0.17
+1966-08-25,49.63,49.75,48.50,48.75,665600,0.19
+1966-08-24,48.63,49.63,48.63,49.63,1024000,0.19
+1966-08-23,47.88,48.75,47.50,48.63,998400,0.19
+1966-08-22,48.88,48.88,47.50,47.88,1280000,0.18
+1966-08-19,49.38,49.88,49.00,49.38,934400,0.19
+1966-08-18,49.00,49.63,48.75,49.38,716800,0.19
+1966-08-17,49.00,49.38,48.75,49.00,857600,0.19
+1966-08-16,49.75,49.75,48.75,49.00,742400,0.19
+1966-08-15,50.00,50.38,49.88,50.00,524800,0.19
+1966-08-12,49.75,50.25,49.75,50.00,1075200,0.19
+1966-08-11,48.50,49.50,48.50,49.50,896000,0.19
+1966-08-10,49.13,49.13,48.50,48.50,179200,0.19
+1966-08-09,48.88,49.38,48.50,49.13,563200,0.19
+1966-08-08,48.88,48.88,48.25,48.88,460800,0.19
+1966-08-05,49.50,49.75,49.00,49.00,384000,0.19
+1966-08-04,49.50,49.88,49.50,49.50,320000,0.19
+1966-08-03,48.13,49.25,48.13,49.25,716800,0.19
+1966-08-02,48.00,48.50,47.88,48.13,755200,0.18
+1966-08-01,49.00,49.00,48.00,48.00,1958400,0.18
+1966-07-29,49.13,49.50,49.13,49.13,563200,0.19
+1966-07-28,49.25,50.00,49.13,49.13,755200,0.19
+1966-07-27,49.25,49.75,49.25,49.25,576000,0.19
+1966-07-26,47.63,48.00,47.25,48.00,1638400,0.18
+1966-07-25,48.63,48.63,47.50,47.63,1075200,0.18
+1966-07-22,48.38,49.25,48.38,48.88,576000,0.19
+1966-07-21,48.13,48.50,47.75,48.25,1164800,0.18
+1966-07-20,48.75,49.25,48.13,48.13,678400,0.18
+1966-07-19,50.13,50.38,48.50,48.75,1024000,0.19
+1966-07-18,50.38,50.88,50.00,50.13,1177600,0.19
+1966-07-15,50.00,50.38,50.00,50.38,1484800,0.19
+1966-07-14,49.38,50.38,49.38,50.00,1600000,0.19
+1966-07-13,48.75,49.25,48.50,49.25,601600,0.19
+1966-07-12,48.63,49.38,48.50,48.75,934400,0.19
+1966-07-11,48.75,49.63,48.63,48.63,1561600,0.19
+1966-07-08,48.38,49.00,48.25,48.75,921600,0.19
+1966-07-07,47.00,48.38,47.00,48.38,1305600,0.19
+1966-07-06,46.25,47.38,46.00,46.38,2764800,0.18
+1966-07-05,45.25,46.38,45.13,46.25,1254400,0.18
+1966-07-01,44.88,45.50,44.88,45.25,1113600,0.17
+1966-06-30,44.13,44.63,43.00,44.50,1113600,0.17
+1966-06-29,45.25,45.63,44.13,44.13,819200,0.17
+1966-06-28,44.63,45.25,43.25,45.25,896000,0.17
+1966-06-27,45.13,45.63,44.25,44.63,1164800,0.17
+1966-06-24,46.25,46.25,44.63,45.13,1113600,0.17
+1966-06-23,45.88,46.63,45.75,46.38,1523200,0.18
+1966-06-22,45.88,45.88,45.13,45.88,1241600,0.18
+1966-06-21,45.88,46.00,45.50,46.00,524800,0.18
+1966-06-20,46.38,46.38,45.75,45.88,896000,0.18
+1966-06-17,47.00,47.13,46.25,46.75,576000,0.18
+1966-06-16,48.13,48.13,47.00,47.00,1894400,0.18
+1966-06-15,48.88,48.88,48.38,48.50,1536000,0.19
+1966-06-14,49.00,49.00,48.00,48.88,1843200,0.19
+1966-06-13,48.38,49.00,48.00,49.00,1984000,0.19
+1966-06-10,47.00,48.50,46.88,48.38,844800,0.19
+1966-06-09,46.38,47.00,46.00,47.00,640000,0.18
+1966-06-08,45.50,46.38,45.25,46.38,755200,0.18
+1966-06-07,45.63,45.63,45.13,45.50,563200,0.17
+1966-06-06,45.88,45.88,45.50,45.63,256000,0.17
+1966-06-03,45.63,46.00,45.50,46.00,640000,0.18
+1966-06-02,45.75,46.00,45.63,45.63,435200,0.17
+1966-06-01,45.88,45.88,45.50,45.75,665600,0.18
+1966-05-31,46.13,46.13,45.13,45.88,1420800,0.18
+1966-05-27,46.25,46.63,45.50,46.13,1318400,0.18
+1966-05-26,46.13,47.00,45.88,46.25,1600000,0.18
+1966-05-25,47.00,47.38,46.00,46.13,601600,0.18
+1966-05-24,45.88,47.25,45.88,47.00,1203200,0.18
+1966-05-23,45.00,45.88,45.00,45.88,537600,0.18
+1966-05-20,43.63,44.75,43.13,44.75,704000,0.17
+1966-05-19,43.25,45.00,43.25,43.63,960000,0.17
+1966-05-18,41.38,43.50,41.38,43.13,1139200,0.17
+1966-05-17,41.50,42.13,40.63,41.25,1139200,0.16
+1966-05-16,42.25,43.50,40.75,41.50,1856000,0.16
+1966-05-13,43.38,43.38,42.25,42.25,1395200,0.16
+1966-05-12,44.63,45.13,42.75,43.63,819200,0.17
+1966-05-11,44.63,45.50,44.50,44.63,921600,0.17
+1966-05-10,43.50,44.88,43.50,44.63,1702400,0.17
+1966-05-09,45.50,45.50,43.13,43.50,1459200,0.17
+1966-05-06,45.00,45.88,42.75,45.88,2214400,0.18
+1966-05-05,48.38,48.38,45.00,45.00,1536000,0.17
+1966-05-04,48.88,48.88,47.63,48.88,1433600,0.19
+1966-05-03,49.88,49.88,48.75,49.00,780800,0.19
+1966-05-02,50.13,50.63,50.13,50.13,576000,0.19
+1966-04-29,49.25,50.00,49.25,50.00,1113600,0.19
+1966-04-28,48.00,48.63,47.13,48.63,1433600,0.19
+1966-04-27,49.25,49.25,46.75,48.00,2099200,0.18
+1966-04-26,51.00,51.25,50.25,50.50,499200,0.19
+1966-04-25,49.75,51.00,49.25,51.00,1945600,0.20
+1966-04-22,52.88,52.88,49.00,49.75,4096000,0.19
+1966-04-21,54.25,54.25,53.13,53.13,204800,0.20
+1966-04-20,54.13,55.00,54.13,54.25,755200,0.21
+1966-04-19,53.50,54.50,53.25,53.75,665600,0.21
+1966-04-18,54.75,54.75,53.50,53.50,1139200,0.20
+1966-04-15,54.25,54.88,54.25,54.88,819200,0.21
+1966-04-14,54.00,55.75,54.00,54.25,2380800,0.21
+1966-04-13,54.25,54.25,52.50,53.88,1459200,0.21
+1966-04-12,52.50,54.50,52.25,54.25,1344000,0.21
+1966-04-11,51.00,52.50,51.00,52.50,1779200,0.20
+1966-04-07,51.25,51.88,50.63,50.88,1075200,0.19
+1966-04-06,50.38,51.25,49.75,51.25,1280000,0.20
+1966-04-05,50.13,51.00,49.25,50.38,1356800,0.19
+1966-04-04,48.13,50.13,48.13,50.13,1817600,0.19
+1966-04-01,46.38,48.00,46.38,47.88,1113600,0.18
+1966-03-31,46.00,46.38,45.75,46.38,345600,0.18
+1966-03-30,47.00,47.00,46.00,46.00,998400,0.18
+1966-03-29,47.00,47.50,47.00,47.13,1216000,0.18
+1966-03-28,45.25,47.50,45.25,47.00,998400,0.18
+1966-03-25,45.00,45.00,44.25,45.00,896000,0.17
+1966-03-24,45.00,45.25,44.63,45.00,576000,0.17
+1966-03-23,45.75,45.75,45.00,45.00,742400,0.17
+1966-03-22,46.38,46.38,46.00,46.00,1100800,0.18
+1966-03-21,47.38,47.75,46.13,46.75,1075200,0.18
+1966-03-18,45.38,47.38,45.13,47.38,1625600,0.18
+1966-03-17,44.38,45.38,44.38,45.38,985600,0.17
+1966-03-16,42.75,44.25,42.63,44.25,1382400,0.17
+1966-03-15,43.25,43.25,42.25,42.75,2841600,0.16
+1966-03-14,43.25,43.50,42.63,43.25,1075200,0.17
+1966-03-11,42.63,43.25,42.63,43.25,1113600,0.17
+1966-03-10,42.00,43.00,42.00,42.50,1497600,0.16
+1966-03-09,40.25,41.88,40.25,41.88,1280000,0.16
+1966-03-08,40.50,40.63,39.38,39.88,1100800,0.15
+1966-03-07,41.63,41.63,40.50,40.50,460800,0.15
+1966-03-04,41.63,42.00,41.38,41.63,435200,0.16
+1966-03-03,41.00,41.63,40.75,41.63,640000,0.16
+1966-03-02,41.75,41.75,41.00,41.00,1702400,0.16
+1966-03-01,42.00,42.38,41.75,41.75,576000,0.16
+1966-02-28,42.00,42.00,41.50,42.00,716800,0.16
+1966-02-25,41.25,42.00,41.25,42.00,499200,0.16
+1966-02-24,41.13,41.25,40.50,41.00,499200,0.16
+1966-02-23,41.88,41.88,41.13,41.13,576000,0.16
+1966-02-21,43.00,43.13,41.00,42.00,1036800,0.16
+1966-02-18,42.88,43.25,42.63,43.00,844800,0.16
+1966-02-17,43.00,43.25,42.13,42.88,1280000,0.16
+1966-02-16,42.63,43.25,42.25,43.00,921600,0.16
+1966-02-15,42.00,42.75,42.00,42.63,1420800,0.16
+1966-02-14,40.13,41.88,40.13,41.50,1318400,0.16
+1966-02-11,40.00,40.38,39.50,40.13,1254400,0.15
+1966-02-10,40.00,40.75,40.00,40.00,1280000,0.15
+1966-02-09,39.00,40.38,39.00,39.88,1753600,0.15
+1966-02-08,38.75,39.63,38.38,39.00,1280000,0.15
+1966-02-07,38.13,39.38,38.13,38.75,1024000,0.15
+1966-02-04,37.00,38.38,37.00,38.13,1100800,0.15
+1966-02-03,37.00,37.38,37.00,37.00,384000,0.14
+1966-02-02,36.38,36.88,36.38,36.75,537600,0.14
+1966-02-01,36.88,36.88,36.38,36.38,422400,0.14
+1966-01-31,36.50,37.13,36.50,37.13,396800,0.14
+1966-01-28,36.38,36.75,36.38,36.50,345600,0.14
+1966-01-27,36.25,36.63,36.25,36.25,345600,0.14
+1966-01-26,36.63,37.25,36.25,36.25,576000,0.14
+1966-01-25,36.00,37.13,36.00,36.63,1536000,0.14
+1966-01-24,36.13,36.75,36.00,36.00,985600,0.14
+1966-01-21,36.13,36.13,35.63,36.13,601600,0.14
+1966-01-20,36.13,36.25,35.13,36.13,755200,0.14
+1966-01-19,36.50,36.50,35.75,36.13,883200,0.14
+1966-01-18,37.00,37.00,36.50,36.75,345600,0.14
+1966-01-17,37.00,37.25,37.00,37.13,499200,0.14
+1966-01-14,37.50,37.63,36.88,36.88,358400,0.14
+1966-01-13,37.50,38.00,37.50,37.50,1318400,0.14
+1966-01-12,37.13,37.25,37.13,37.25,1062400,0.14
+1966-01-11,37.38,37.88,37.13,37.13,422400,0.14
+1966-01-10,37.50,37.75,37.13,37.38,384000,0.14
+1966-01-07,37.75,38.00,37.50,37.50,384000,0.14
+1966-01-06,38.00,38.25,37.50,37.75,716800,0.14
+1966-01-05,38.00,38.38,37.75,38.00,640000,0.15
+1966-01-04,38.63,38.88,38.00,38.00,883200,0.15
+1966-01-03,38.25,39.50,38.25,38.63,1638400,0.15
+1965-12-31,35.63,38.88,35.63,35.75,1420800,0.14
+1965-12-30,36.13,38.88,35.50,35.50,1817600,0.14
+1965-12-29,35.88,38.88,35.88,36.13,2995200,0.14
+1965-12-28,36.88,36.88,35.50,35.50,524800,0.14
+1965-12-27,37.50,37.00,37.50,37.50,358400,0.14
+1965-12-23,36.63,37.00,36.38,37.00,1305600,0.14
+1965-12-22,36.75,37.00,36.50,36.63,819200,0.14
+1965-12-21,36.75,37.25,36.75,36.75,819200,0.14
+1965-12-20,36.75,36.75,36.50,36.50,819200,0.14
+1965-12-17,37.00,37.00,36.38,36.75,640000,0.14
+1965-12-16,36.50,37.38,36.50,37.13,2995200,0.14
+1965-12-15,36.25,36.38,36.13,36.38,1203200,0.14
+1965-12-14,36.38,36.50,36.00,36.25,896000,0.14
+1965-12-13,36.00,36.50,35.88,36.38,576000,0.14
+1965-12-10,35.00,36.38,35.00,36.00,819200,0.14
+1965-12-09,34.75,35.25,34.25,35.00,1894400,0.13
+1965-12-08,35.00,35.75,34.75,34.75,576000,0.13
+1965-12-07,35.25,35.50,34.88,35.00,704000,0.13
+1965-12-06,35.38,35.38,34.50,35.25,960000,0.13
+1965-12-03,36.50,36.63,36.00,36.00,1164800,0.14
+1965-12-02,36.38,36.63,35.63,36.50,1356800,0.14
+1965-12-01,36.25,36.38,36.00,36.38,678400,0.14
+1965-11-30,36.75,36.88,35.75,36.25,857600,0.14
+1965-11-29,36.13,37.00,36.13,36.75,857600,0.14
+1965-11-26,36.25,36.75,36.00,36.00,665600,0.14
+1965-11-24,36.13,36.25,35.38,36.25,396800,0.14
+1965-11-23,35.88,36.13,35.63,36.13,576000,0.14
+1965-11-22,35.63,35.88,35.25,35.88,640000,0.14
+1965-11-19,36.13,36.13,35.63,35.63,345600,0.14
+1965-11-18,36.75,36.75,36.50,36.50,345600,0.14
+1965-11-17,37.50,37.50,36.88,36.88,563200,0.14
+1965-11-16,37.75,37.88,37.38,37.63,460800,0.14
+1965-11-15,37.50,38.00,37.50,37.75,1497600,0.14
+1965-11-12,35.75,36.75,35.63,36.63,934400,0.14
+1965-11-11,35.50,35.75,35.00,35.75,1062400,0.14
+1965-11-10,35.13,35.63,35.00,35.50,640000,0.14
+1965-11-09,35.25,35.38,35.13,35.13,345600,0.13
+1965-11-08,35.50,35.75,35.00,35.25,1344000,0.13
+1965-11-05,35.38,35.63,35.13,35.50,793600,0.14
+1965-11-04,35.50,35.63,34.75,35.38,1664000,0.14
+1965-11-03,34.63,35.75,34.50,35.50,1420800,0.14
+1965-11-01,34.25,34.88,34.25,34.63,1062400,0.13
+1965-10-29,34.13,34.25,33.50,34.25,1804800,0.13
+1965-10-28,34.38,34.50,33.75,34.13,1497600,0.13
+1965-10-27,35.00,35.50,34.00,34.38,1382400,0.13
+1965-10-26,34.25,35.00,34.25,35.00,576000,0.13
+1965-10-25,34.25,34.25,33.63,33.63,537600,0.13
+1965-10-22,34.00,34.88,33.88,34.25,1395200,0.13
+1965-10-21,34.88,35.00,33.25,34.00,1817600,0.13
+1965-10-20,35.75,35.88,34.88,34.88,921600,0.13
+1965-10-19,36.00,36.00,35.38,35.75,1433600,0.14
+1965-10-18,36.50,37.13,35.63,36.13,793600,0.14
+1965-10-15,36.50,36.63,36.13,36.50,345600,0.14
+1965-10-14,36.88,36.88,36.25,36.50,460800,0.14
+1965-10-13,37.00,37.38,36.63,36.88,179200,0.14
+1965-10-12,37.50,37.75,37.00,37.00,960000,0.14
+1965-10-11,37.13,37.88,37.13,37.50,960000,0.14
+1965-10-08,37.00,37.00,36.63,37.00,345600,0.14
+1965-10-07,37.50,37.50,37.00,37.13,524800,0.14
+1965-10-06,37.88,38.38,37.13,37.50,1216000,0.14
+1965-10-05,37.50,38.38,37.50,37.88,1894400,0.14
+1965-10-04,36.75,37.38,36.75,37.25,755200,0.14
+1965-10-01,36.50,36.50,36.00,36.50,2521600,0.14
+1965-09-30,37.38,37.38,36.00,36.50,1433600,0.14
+1965-09-29,37.13,37.75,36.88,37.50,1881600,0.14
+1965-09-28,36.63,37.38,36.63,37.13,1574400,0.14
+1965-09-27,35.00,37.00,35.00,36.63,2675200,0.14
+1965-09-24,33.63,34.63,33.63,34.63,1433600,0.13
+1965-09-23,34.25,34.38,33.63,33.63,1062400,0.13
+1965-09-22,33.75,34.25,33.75,34.25,1075200,0.13
+1965-09-21,33.75,34.38,33.75,33.75,1945600,0.13
+1965-09-20,33.50,33.88,33.38,33.75,2444800,0.13
+1965-09-17,33.75,33.75,33.50,33.50,1395200,0.13
+1965-09-16,34.00,34.00,34.00,34.00,857600,0.13
+1965-09-15,34.00,34.25,33.75,34.25,1804800,0.13
+1965-09-14,33.75,34.00,33.75,34.00,435200,0.13
+1965-09-13,33.50,34.13,33.50,33.75,1664000,0.13
+1965-09-10,34.00,34.00,33.00,33.50,435200,0.13
+1965-09-09,33.88,34.25,33.88,34.00,1216000,0.13
+1965-09-08,34.88,34.88,33.38,33.63,601600,0.13
+1965-09-07,35.38,35.75,35.13,35.13,1164800,0.13
+1965-09-03,34.00,35.50,34.00,35.38,1740800,0.13
+1965-09-02,32.75,33.38,32.75,33.38,499200,0.13
+1965-09-01,33.00,33.00,31.75,32.25,2918400,0.12
+1965-08-31,33.75,33.75,32.50,33.00,1574400,0.13
+1965-08-30,34.38,34.38,33.75,33.75,1318400,0.13
+1965-08-27,35.13,35.13,34.25,34.63,1395200,0.13
+1965-08-26,34.38,35.25,34.00,35.25,1356800,0.13
+1965-08-25,34.13,34.50,34.00,34.38,1753600,0.13
+1965-08-24,33.25,34.38,33.25,34.13,1856000,0.13
+1965-08-23,33.38,33.75,33.13,33.25,1305600,0.13
+1965-08-20,32.63,33.63,32.13,33.38,1216000,0.13
+1965-08-19,33.00,33.38,32.38,32.63,2035200,0.12
+1965-08-18,31.50,33.25,31.37,33.00,2739200,0.13
+1965-08-17,31.50,31.50,31.25,31.50,204800,0.12
+1965-08-16,31.62,31.87,31.25,31.50,1702400,0.12
+1965-08-13,30.87,31.75,30.87,31.62,1523200,0.12
+1965-08-12,29.75,30.87,29.62,30.62,1203200,0.12
+1965-08-11,29.87,30.00,29.75,29.75,640000,0.11
+1965-08-10,29.87,30.00,29.75,29.87,320000,0.11
+1965-08-09,29.75,30.12,29.50,29.87,998400,0.11
+1965-08-06,30.12,30.12,29.75,29.75,217600,0.11
+1965-08-05,29.87,30.50,29.75,30.12,896000,0.11
+1965-08-04,29.87,30.25,29.50,29.87,1817600,0.11
+1965-08-03,29.87,29.87,29.50,29.87,985600,0.11
+1965-08-02,30.37,30.87,30.00,30.00,1305600,0.11
+1965-07-30,29.62,30.50,29.62,30.37,2560000,0.12
+1965-07-29,29.12,29.62,29.12,29.25,1036800,0.11
+1965-07-28,29.25,29.50,29.00,29.12,883200,0.11
+1965-07-27,29.25,29.75,29.25,29.25,1305600,0.11
+1965-07-26,28.87,29.00,28.87,29.00,844800,0.11
+1965-07-23,28.87,29.37,28.75,28.75,678400,0.11
+1965-07-22,28.50,29.00,28.50,28.87,793600,0.11
+1965-07-21,28.75,28.87,28.37,28.50,857600,0.11
+1965-07-20,28.87,29.12,28.62,28.75,1779200,0.11
+1965-07-19,28.37,29.00,28.12,28.87,1881600,0.11
+1965-07-16,28.37,28.37,28.12,28.37,358400,0.11
+1965-07-15,28.62,28.75,28.25,28.50,294400,0.11
+1965-07-14,28.25,28.62,28.12,28.62,179200,0.11
+1965-07-13,28.87,28.87,28.25,28.25,384000,0.11
+1965-07-12,29.25,29.25,28.87,28.87,537600,0.11
+1965-07-09,29.50,29.87,29.37,29.50,537600,0.11
+1965-07-08,28.25,29.50,28.25,29.50,1164800,0.11
+1965-07-07,28.50,28.50,28.25,28.25,320000,0.11
+1965-07-06,28.12,28.62,27.87,28.62,473600,0.11
+1965-07-02,27.50,28.37,27.37,28.12,819200,0.11
+1965-07-01,27.87,27.87,27.25,27.50,678400,0.10
+1965-06-30,27.62,28.25,27.62,28.00,576000,0.11
+1965-06-29,26.62,27.50,26.37,27.50,1164800,0.10
+1965-06-28,26.87,26.87,26.50,26.62,1062400,0.10
+1965-06-25,27.00,27.50,27.00,27.12,934400,0.10
+1965-06-24,27.37,27.37,26.75,27.00,1356800,0.10
+1965-06-23,27.75,28.37,27.37,27.37,435200,0.10
+1965-06-22,27.25,27.87,27.12,27.75,396800,0.11
+1965-06-21,28.37,28.37,27.12,27.25,601600,0.10
+1965-06-18,28.75,28.75,28.50,28.62,243200,0.11
+1965-06-17,28.75,28.87,28.37,28.87,115200,0.11
+1965-06-16,28.25,29.25,28.12,28.75,742400,0.11
+1965-06-15,26.50,28.25,25.75,28.25,1715200,0.11
+1965-06-14,27.75,28.37,26.50,26.50,1420800,0.10
+1965-06-11,28.50,28.50,27.50,27.75,678400,0.11
+1965-06-10,29.75,29.75,27.50,28.50,2496000,0.11
+1965-06-09,30.12,30.12,29.75,29.75,793600,0.11
+1965-06-08,30.25,31.37,30.25,30.25,896000,0.12
+1965-06-07,30.75,30.87,30.12,30.25,1561600,0.12
+1965-06-04,29.75,30.75,29.75,30.75,1817600,0.12
+1965-06-03,29.75,30.37,29.75,29.75,1536000,0.11
+1965-06-02,29.62,29.75,29.12,29.25,2201600,0.11
+1965-06-01,28.62,30.00,28.62,29.62,1036800,0.11
+1965-05-28,28.37,28.62,28.37,28.50,384000,0.11
+1965-05-27,28.62,28.62,27.50,28.25,1203200,0.11
+1965-05-26,29.25,29.37,28.75,28.87,524800,0.11
+1965-05-25,29.37,29.37,28.87,29.25,704000,0.11
+1965-05-24,29.25,29.50,28.75,29.50,640000,0.11
+1965-05-21,29.75,29.75,29.25,29.25,793600,0.11
+1965-05-20,29.75,30.25,29.75,30.12,1305600,0.11
+1965-05-19,30.00,30.37,30.00,30.12,1344000,0.11
+1965-05-18,29.75,30.00,29.62,30.00,1177600,0.11
+1965-05-17,30.25,30.37,29.75,29.75,1216000,0.11
+1965-05-14,29.50,30.25,29.37,30.25,1753600,0.12
+1965-05-13,29.37,29.62,29.12,29.50,1536000,0.11
+1965-05-12,28.25,29.37,28.25,29.37,1356800,0.11
+1965-05-11,28.25,28.62,27.87,28.25,1280000,0.11
+1965-05-10,28.25,28.75,28.25,28.25,473600,0.11
+1965-05-07,28.87,28.87,28.25,28.25,1024000,0.11
+1965-05-06,27.37,29.00,27.25,29.00,1945600,0.11
+1965-05-05,26.62,27.37,26.62,27.37,1638400,0.10
+1965-05-04,25.87,26.75,25.62,26.37,1740800,0.10
+1965-05-03,25.75,26.12,25.75,25.87,755200,0.10
+1965-04-30,25.62,26.12,25.62,25.62,524800,0.10
+1965-04-29,25.62,26.12,25.50,25.62,844800,0.10
+1965-04-28,26.37,26.75,25.62,25.62,665600,0.10
+1965-04-27,26.62,26.75,26.12,26.37,819200,0.10
+1965-04-26,26.37,26.75,26.37,26.62,1036800,0.10
+1965-04-23,26.12,26.50,26.12,26.25,435200,0.10
+1965-04-22,25.87,26.50,25.87,26.12,396800,0.10
+1965-04-21,26.25,26.25,25.75,25.75,217600,0.10
+1965-04-20,26.12,26.25,25.87,26.25,537600,0.10
+1965-04-19,26.25,26.37,26.12,26.12,345600,0.10
+1965-04-15,26.62,26.62,25.75,26.25,422400,0.10
+1965-04-14,26.62,26.62,26.25,26.62,256000,0.10
+1965-04-13,26.12,26.87,25.62,26.87,1740800,0.10
+1965-04-12,26.25,26.50,26.12,26.12,678400,0.10
+1965-04-09,25.37,26.37,25.37,26.25,1382400,0.10
+1965-04-08,24.50,25.25,24.50,25.25,1100800,0.10
+1965-04-07,24.75,24.87,24.50,24.50,294400,0.09
+1965-04-06,25.25,25.37,24.75,24.75,384000,0.09
+1965-04-05,25.00,25.62,25.00,25.25,1203200,0.10
+1965-04-02,24.87,25.12,24.50,25.00,883200,0.10
+1965-04-01,24.25,24.87,24.25,24.87,320000,0.09
+1965-03-31,24.37,24.62,24.25,24.25,179200,0.09
+1965-03-30,24.62,24.62,24.25,24.37,345600,0.09
+1965-03-29,25.00,25.12,24.50,24.87,320000,0.09
+1965-03-26,25.12,25.25,25.00,25.00,256000,0.09
+1965-03-25,25.12,25.37,25.00,25.12,320000,0.10
+1965-03-24,24.87,25.12,24.50,25.12,614400,0.10
+1965-03-23,24.87,24.87,24.62,24.87,76800,0.09
+1965-03-22,24.87,25.00,24.62,24.87,115200,0.09
+1965-03-19,25.25,25.37,24.87,24.87,460800,0.09
+1965-03-18,24.87,25.37,24.75,25.25,435200,0.10
+1965-03-17,25.50,25.50,24.75,24.87,473600,0.09
+1965-03-16,26.00,26.00,25.12,25.50,345600,0.10
+1965-03-15,26.00,26.25,26.00,26.00,396800,0.10
+1965-03-12,26.50,26.50,25.75,26.00,473600,0.10
+1965-03-11,26.75,26.75,26.37,26.50,640000,0.10
+1965-03-10,27.00,27.00,26.87,26.87,256000,0.10
+1965-03-09,27.00,27.00,26.75,27.00,243200,0.10
+1965-03-08,26.75,27.25,26.75,27.00,281600,0.10
+1965-03-05,27.37,27.37,26.25,26.62,601600,0.10
+1965-03-04,27.12,27.50,27.12,27.37,665600,0.10
+1965-03-03,27.00,27.37,27.00,27.12,896000,0.10
+1965-03-02,27.25,27.25,26.75,26.87,896000,0.10
+1965-03-01,26.50,27.25,26.50,27.25,1305600,0.10
+1965-02-26,25.75,26.62,25.62,26.37,1715200,0.10
+1965-02-25,25.62,25.75,25.37,25.75,345600,0.10
+1965-02-24,25.50,25.62,25.25,25.62,422400,0.10
+1965-02-23,25.50,25.62,25.37,25.50,320000,0.10
+1965-02-19,25.12,25.62,25.12,25.50,614400,0.10
+1965-02-18,24.87,25.37,24.62,25.12,742400,0.10
+1965-02-17,24.50,24.87,24.50,24.87,2854400,0.09
+1965-02-16,24.75,24.75,24.50,24.50,985600,0.09
+1965-02-15,24.75,25.00,24.62,24.87,384000,0.09
+1965-02-12,24.50,24.87,24.50,24.75,217600,0.09
+1965-02-11,25.00,25.25,24.25,24.37,1100800,0.09
+1965-02-10,25.50,25.62,25.00,25.00,358400,0.09
+1965-02-09,25.25,25.50,25.25,25.50,345600,0.10
+1965-02-08,25.25,25.25,25.00,25.25,1075200,0.10
+1965-02-05,25.37,25.50,25.25,25.25,358400,0.10
+1965-02-04,25.25,25.37,25.12,25.37,716800,0.10
+1965-02-03,25.25,25.37,25.12,25.25,460800,0.10
+1965-02-02,25.25,25.50,25.25,25.25,320000,0.10
+1965-02-01,25.12,25.50,25.12,25.12,601600,0.10
+1965-01-29,24.87,25.00,24.87,25.00,204800,0.09
+1965-01-28,24.37,24.87,24.12,24.87,678400,0.09
+1965-01-27,24.75,24.75,24.00,24.37,793600,0.09
+1965-01-26,25.75,25.75,24.75,24.75,934400,0.09
+1965-01-25,25.87,25.87,25.50,25.75,742400,0.10
+1965-01-22,26.00,26.12,25.75,26.00,755200,0.10
+1965-01-21,26.00,26.00,25.75,26.00,294400,0.10
+1965-01-20,25.87,26.37,25.62,26.00,1497600,0.10
+1965-01-19,25.25,25.87,25.25,25.87,1024000,0.10
+1965-01-18,24.87,25.37,24.75,25.25,844800,0.10
+1965-01-15,25.00,25.00,24.75,24.87,460800,0.09
+1965-01-14,25.62,26.25,24.87,25.12,1395200,0.10
+1965-01-13,25.12,25.87,25.12,25.62,1356800,0.10
+1965-01-12,24.37,25.37,24.37,25.00,1920000,0.09
+1965-01-11,23.75,24.25,23.75,24.25,422400,0.09
+1965-01-08,23.62,24.00,23.50,23.62,896000,0.09
+1965-01-07,23.87,23.87,23.50,23.62,1536000,0.09
+1965-01-06,24.25,24.37,23.62,23.87,1113600,0.09
+1965-01-05,23.37,24.37,23.37,24.25,1484800,0.09
+1965-01-04,22.62,23.37,22.62,23.37,985600,0.09
+1964-12-31,22.87,23.00,22.62,22.62,716800,0.09
+1964-12-30,22.62,23.00,22.62,22.87,396800,0.09
+1964-12-29,22.62,22.87,22.25,22.62,704000,0.09
+1964-12-28,22.62,23.00,22.62,22.62,1203200,0.09
+1964-12-24,22.75,22.87,22.62,22.62,384000,0.09
+1964-12-23,23.00,23.00,22.62,22.75,524800,0.09
+1964-12-22,22.87,23.37,22.87,23.00,1305600,0.09
+1964-12-21,22.62,23.00,22.62,22.87,1216000,0.09
+1964-12-18,21.37,22.62,21.37,22.50,1318400,0.09
+1964-12-17,21.25,21.62,21.25,21.37,1036800,0.08
+1964-12-16,20.87,21.12,20.87,21.12,1203200,0.08
+1964-12-15,20.50,20.87,20.50,20.87,640000,0.08
+1964-12-14,20.37,20.50,20.25,20.50,614400,0.08
+1964-12-11,20.37,20.50,20.37,20.37,345600,0.08
+1964-12-10,20.50,20.62,20.37,20.37,1254400,0.08
+1964-12-09,20.37,20.75,20.37,20.50,1280000,0.08
+1964-12-08,20.37,20.50,20.37,20.37,435200,0.08
+1964-12-07,20.25,20.37,20.12,20.37,1036800,0.08
+1964-12-04,20.37,20.50,20.25,20.25,601600,0.08
+1964-12-03,20.25,20.37,20.25,20.37,153600,0.08
+1964-12-02,20.62,20.62,20.12,20.25,358400,0.08
+1964-12-01,20.37,20.87,20.37,20.75,793600,0.08
+1964-11-30,20.50,20.50,20.00,20.37,704000,0.08
+1964-11-27,20.25,20.75,20.25,20.50,396800,0.08
+1964-11-25,20.25,20.25,20.00,20.25,704000,0.08
+1964-11-24,20.25,20.25,19.62,20.25,2777600,0.08
+1964-11-23,20.12,20.50,20.12,20.25,499200,0.08
+1964-11-20,20.25,20.25,20.12,20.12,358400,0.08
+1964-11-19,20.25,20.50,20.25,20.25,294400,0.08
+1964-11-18,20.37,20.62,20.25,20.25,217600,0.08
+1964-11-17,20.37,20.75,20.25,20.37,563200,0.08
+1964-11-16,20.37,20.62,20.25,20.37,614400,0.08
+1964-11-13,20.25,20.62,20.25,20.37,422400,0.08
+1964-11-12,20.37,20.50,20.25,20.25,320000,0.08
+1964-11-11,20.25,20.62,20.25,20.37,563200,0.08
+1964-11-10,20.25,20.25,20.25,20.25,243200,0.08
+1964-11-09,20.37,20.50,20.25,20.25,345600,0.08
+1964-11-06,20.62,20.62,20.37,20.37,422400,0.08
+1964-11-05,20.62,20.75,20.62,20.62,204800,0.08
+1964-11-04,20.87,21.00,20.62,20.62,499200,0.08
+1964-11-02,21.25,21.50,20.87,20.87,1113600,0.08
+1964-10-30,21.00,21.25,21.00,21.25,320000,0.08
+1964-10-29,20.75,20.87,20.62,20.87,640000,0.08
+1964-10-28,20.75,21.00,20.62,20.75,1920000,0.08
+1964-10-27,20.00,20.87,20.00,20.75,1497600,0.08
+1964-10-26,20.00,20.25,19.87,20.00,793600,0.08
+1964-10-23,19.62,20.00,19.62,20.00,217600,0.08
+1964-10-22,19.50,20.00,19.50,19.62,678400,0.07
+1964-10-21,19.50,19.75,19.50,19.50,396800,0.07
+1964-10-20,19.50,19.62,19.50,19.50,384000,0.07
+1964-10-19,19.62,19.87,19.50,19.50,998400,0.07
+1964-10-16,19.12,19.62,19.12,19.62,524800,0.07
+1964-10-15,19.50,19.50,19.12,19.12,934400,0.07
+1964-10-14,19.50,19.50,19.37,19.50,320000,0.07
+1964-10-13,19.50,19.62,19.50,19.50,384000,0.07
+1964-10-12,19.50,19.62,19.50,19.50,345600,0.07
+1964-10-09,19.50,19.62,19.50,19.50,384000,0.07
+1964-10-08,19.37,19.62,19.37,19.50,345600,0.07
+1964-10-07,19.37,19.50,19.37,19.37,281600,0.07
+1964-10-06,19.37,19.37,19.25,19.25,256000,0.07
+1964-10-05,19.87,19.87,19.50,19.50,460800,0.07
+1964-10-02,19.75,20.00,19.75,20.00,294400,0.08
+1964-10-01,19.62,20.37,19.62,19.62,1843200,0.07
+1964-09-30,19.37,19.50,19.12,19.37,396800,0.07
+1964-09-29,19.25,19.37,19.12,19.37,243200,0.07
+1964-09-28,19.37,19.37,19.25,19.25,204800,0.07
+1964-09-25,19.50,19.62,19.37,19.37,384000,0.07
+1964-09-24,19.62,19.62,19.25,19.50,281600,0.07
+1964-09-23,19.62,19.62,19.37,19.62,460800,0.07
+1964-09-22,19.75,19.75,19.37,19.75,294400,0.07
+1964-09-21,19.25,20.00,19.25,19.87,1177600,0.08
+1964-09-18,19.25,19.25,18.87,19.25,704000,0.07
+1964-09-17,19.12,19.25,19.12,19.25,217600,0.07
+1964-09-16,19.12,19.25,19.12,19.12,281600,0.07
+1964-09-15,19.25,19.25,19.00,19.12,217600,0.07
+1964-09-14,19.25,19.50,19.12,19.37,396800,0.07
+1964-09-11,19.25,19.50,19.25,19.25,499200,0.07
+1964-09-10,19.12,19.37,19.12,19.25,281600,0.07
+1964-09-09,19.25,19.37,19.12,19.12,294400,0.07
+1964-09-08,19.62,19.75,19.25,19.25,294400,0.07
+1964-09-04,19.75,19.75,19.50,19.62,179200,0.07
+1964-09-03,19.87,19.87,19.50,19.75,204800,0.07
+1964-09-02,19.50,20.00,19.50,19.87,985600,0.08
+1964-09-01,19.00,19.25,19.00,19.25,345600,0.07
+1964-08-31,19.25,19.25,19.00,19.00,614400,0.07
+1964-08-28,18.87,19.25,18.87,19.25,358400,0.07
+1964-08-27,18.62,18.87,18.62,18.87,179200,0.07
+1964-08-26,18.75,18.87,18.62,18.62,499200,0.07
+1964-08-25,18.75,18.87,18.75,18.75,204800,0.07
+1964-08-24,18.62,19.00,18.62,18.75,345600,0.07
+1964-08-21,18.62,18.62,18.50,18.62,384000,0.07
+1964-08-20,18.50,18.62,18.50,18.62,499200,0.07
+1964-08-19,18.50,18.62,18.50,18.50,563200,0.07
+1964-08-18,18.50,18.62,18.50,18.50,1305600,0.07
+1964-08-17,18.50,18.75,18.50,18.50,1344000,0.07
+1964-08-14,18.62,18.87,18.50,18.50,396800,0.07
+1964-08-13,18.12,18.87,18.12,18.62,755200,0.07
+1964-08-12,18.12,18.12,18.00,18.00,473600,0.07
+1964-08-11,18.50,18.50,18.12,18.12,384000,0.07
+1964-08-10,18.50,18.50,18.25,18.50,243200,0.07
+1964-08-07,18.00,18.50,18.00,18.50,1664000,0.07
+1964-08-06,18.25,18.25,18.00,18.00,1356800,0.07
+1964-08-05,18.00,18.25,17.75,18.25,601600,0.07
+1964-08-04,18.25,18.25,18.00,18.00,524800,0.07
+1964-08-03,18.12,18.37,18.12,18.25,345600,0.07
+1964-07-31,18.12,18.37,18.12,18.12,716800,0.07
+1964-07-30,18.12,18.25,18.00,18.00,473600,0.07
+1964-07-29,18.25,18.37,18.12,18.12,678400,0.07
+1964-07-28,18.50,18.50,18.00,18.25,1280000,0.07
+1964-07-27,18.75,19.00,18.50,18.62,614400,0.07
+1964-07-24,19.25,19.25,18.75,18.75,614400,0.07
+1964-07-23,19.25,19.25,19.12,19.25,384000,0.07
+1964-07-22,19.37,19.37,19.25,19.25,345600,0.07
+1964-07-21,19.37,19.37,19.25,19.37,576000,0.07
+1964-07-20,19.37,19.37,19.37,19.37,601600,0.07
+1964-07-17,19.25,19.50,19.25,19.25,537600,0.07
+1964-07-16,19.37,19.37,19.25,19.25,524800,0.07
+1964-07-15,19.25,19.50,19.25,19.37,345600,0.07
+1964-07-14,19.50,19.50,19.25,19.25,384000,0.07
+1964-07-13,19.50,19.50,19.50,19.50,179200,0.07
+1964-07-10,19.75,19.75,19.37,19.50,345600,0.07
+1964-07-09,19.12,19.75,19.12,19.75,1280000,0.07
+1964-07-08,19.37,19.50,19.12,19.12,601600,0.07
+1964-07-07,19.62,19.62,19.37,19.37,320000,0.07
+1964-07-06,19.62,19.75,19.50,19.62,396800,0.07
+1964-07-02,19.50,19.75,19.37,19.62,1356800,0.07
+1964-07-01,19.50,19.50,19.37,19.50,179200,0.07
+1964-06-30,19.62,19.75,19.37,19.62,755200,0.07
+1964-06-29,19.62,19.87,19.62,19.62,614400,0.07
+1964-06-26,19.50,19.87,19.50,19.62,422400,0.07
+1964-06-25,19.50,19.62,19.25,19.50,396800,0.07
+1964-06-24,19.37,19.50,19.37,19.50,320000,0.07
+1964-06-23,19.37,19.50,19.25,19.25,524800,0.07
+1964-06-22,19.62,19.62,19.37,19.37,294400,0.07
+1964-06-19,19.87,20.12,19.62,19.62,742400,0.07
+1964-06-18,19.75,20.12,19.75,19.87,2278400,0.08
+1964-06-17,19.37,19.75,19.37,19.75,896000,0.07
+1964-06-16,19.12,19.25,19.00,19.12,384000,0.07
+1964-06-15,19.00,19.12,18.75,19.12,857600,0.07
+1964-06-12,18.75,19.00,18.75,19.00,294400,0.07
+1964-06-11,18.62,18.87,18.62,18.75,294400,0.07
+1964-06-10,18.25,18.62,18.25,18.62,1280000,0.07
+1964-06-09,18.00,18.25,17.87,18.25,358400,0.07
+1964-06-08,18.00,18.00,17.87,18.00,460800,0.07
+1964-06-05,18.00,18.12,18.00,18.00,780800,0.07
+1964-06-04,18.12,18.37,18.00,18.00,716800,0.07
+1964-06-03,18.37,18.37,18.12,18.12,396800,0.07
+1964-06-02,18.50,18.50,18.12,18.37,473600,0.07
+1964-06-01,18.75,18.75,18.50,18.50,320000,0.07
+1964-05-28,18.62,19.00,18.62,18.75,473600,0.07
+1964-05-27,18.25,18.50,18.25,18.50,396800,0.07
+1964-05-26,18.25,18.25,18.25,18.25,256000,0.07
+1964-05-25,18.75,18.75,18.25,18.25,384000,0.07
+1964-05-22,18.87,19.00,18.75,18.75,243200,0.07
+1964-05-21,18.75,19.12,18.75,18.87,640000,0.07
+1964-05-20,18.50,18.75,18.37,18.75,204800,0.07
+1964-05-19,18.50,18.87,18.37,18.50,384000,0.07
+1964-05-18,18.37,18.75,18.12,18.50,793600,0.07
+1964-05-15,18.37,18.37,18.12,18.37,665600,0.07
+1964-05-14,17.87,18.37,17.87,18.37,678400,0.07
+1964-05-13,18.00,18.00,17.87,17.87,358400,0.07
+1964-05-12,17.87,18.00,17.75,18.00,460800,0.07
+1964-05-11,17.87,18.12,17.87,17.87,537600,0.07
+1964-05-08,18.00,18.12,17.87,17.87,281600,0.07
+1964-05-07,18.25,18.25,18.00,18.00,857600,0.07
+1964-05-06,18.37,18.37,18.12,18.25,179200,0.07
+1964-05-05,18.50,18.50,18.25,18.37,640000,0.07
+1964-05-04,18.75,18.75,18.50,18.75,2176000,0.07
+1964-05-01,19.25,19.25,18.37,18.75,1600000,0.07
+1964-04-30,19.25,19.50,19.25,19.37,294400,0.07
+1964-04-29,20.00,20.12,19.25,19.25,716800,0.07
+1964-04-28,19.50,20.25,19.37,20.00,755200,0.08
+1964-04-27,20.00,20.00,19.12,19.50,601600,0.07
+1964-04-24,20.50,20.50,20.25,20.25,320000,0.08
+1964-04-23,20.75,20.87,20.75,20.75,1100800,0.08
+1964-04-22,20.87,20.87,20.75,20.75,1216000,0.08
+1964-04-21,20.62,21.00,20.62,20.87,358400,0.08
+1964-04-20,21.87,21.87,20.50,20.50,1574400,0.08
+1964-04-17,22.00,22.12,21.62,22.00,1344000,0.08
+1964-04-16,21.25,22.25,21.25,22.00,2137600,0.08
+1964-04-15,20.25,20.75,20.25,20.62,1715200,0.08
+1964-04-14,20.37,20.50,19.87,20.12,1254400,0.08
+1964-04-13,19.87,20.37,19.87,20.37,896000,0.08
+1964-04-10,19.75,19.87,19.75,19.75,524800,0.07
+1964-04-09,20.00,20.25,19.62,19.62,384000,0.07
+1964-04-08,19.37,20.25,19.25,20.00,1280000,0.08
+1964-04-07,19.00,19.75,19.00,19.37,921600,0.07
+1964-04-06,18.25,19.00,18.12,19.00,2214400,0.07
+1964-04-03,18.00,18.25,17.62,18.25,1484800,0.07
+1964-04-02,17.75,18.00,17.50,18.00,883200,0.07
+1964-04-01,17.62,17.75,17.50,17.75,204800,0.07
+1964-03-31,18.12,18.12,17.62,17.62,665600,0.07
+1964-03-30,18.00,18.37,18.00,18.12,1420800,0.07
+1964-03-26,18.00,18.25,17.50,18.00,755200,0.07
+1964-03-25,18.37,18.37,18.00,18.00,217600,0.07
+1964-03-24,18.47,18.47,18.12,18.37,755200,0.07
+1964-03-23,18.37,18.62,18.37,18.62,358400,0.07
+1964-03-20,18.62,18.62,18.25,18.37,998400,0.07
+1964-03-19,18.62,18.87,18.62,18.75,256000,0.07
+1964-03-18,18.37,18.87,18.12,18.62,2201600,0.07
+1964-03-17,18.37,18.37,17.87,18.37,1216000,0.07
+1964-03-16,18.25,18.62,18.25,18.50,1664000,0.07
+1964-03-13,17.75,18.37,17.75,18.25,2636800,0.07
+1964-03-12,17.50,17.75,17.25,17.75,2380800,0.07
+1964-03-11,17.62,17.87,17.37,17.50,857600,0.07
+1964-03-10,17.12,17.62,17.12,17.62,678400,0.07
+1964-03-09,17.25,17.50,17.12,17.12,1036800,0.07
+1964-03-06,17.00,17.25,17.00,17.25,396800,0.07
+1964-03-05,17.12,17.37,17.00,17.00,576000,0.06
+1964-03-04,17.37,17.37,17.00,17.12,1036800,0.07
+1964-03-03,17.62,17.62,17.37,17.37,780800,0.07
+1964-03-02,17.75,17.87,17.50,17.62,563200,0.07
+1964-02-28,17.75,17.87,17.75,17.75,857600,0.07
+1964-02-27,17.62,17.87,17.62,17.75,857600,0.07
+1964-02-26,17.87,18.00,17.62,17.62,704000,0.07
+1964-02-25,17.87,17.87,17.75,17.87,576000,0.07
+1964-02-24,17.87,17.87,17.62,17.87,1638400,0.07
+1964-02-20,17.87,18.12,17.87,18.00,563200,0.07
+1964-02-19,18.00,18.00,17.75,17.87,896000,0.07
+1964-02-18,17.87,18.00,17.87,18.00,358400,0.07
+1964-02-17,18.00,18.00,17.75,17.87,576000,0.07
+1964-02-14,17.87,18.00,17.87,18.00,576000,0.07
+1964-02-13,18.00,18.12,17.87,17.87,576000,0.07
+1964-02-12,17.87,18.00,17.87,18.00,384000,0.07
+1964-02-11,17.87,18.12,17.75,17.87,499200,0.07
+1964-02-10,18.00,18.00,17.75,17.87,473600,0.07
+1964-02-07,18.12,18.12,17.87,18.00,460800,0.07
+1964-02-06,18.12,18.12,18.00,18.12,320000,0.07
+1964-02-05,18.12,18.12,18.00,18.12,217600,0.07
+1964-02-04,18.00,18.12,18.00,18.12,704000,0.07
+1964-02-03,17.87,18.12,17.87,18.00,499200,0.07
+1964-01-31,17.87,18.12,17.87,17.87,345600,0.07
+1964-01-30,18.00,18.00,17.87,17.87,1062400,0.07
+1964-01-29,18.50,18.50,18.00,18.00,576000,0.07
+1964-01-28,18.25,18.62,18.25,18.50,204800,0.07
+1964-01-27,18.50,18.50,18.25,18.25,345600,0.07
+1964-01-24,18.75,18.87,18.25,18.62,998400,0.07
+1964-01-23,18.50,19.37,18.50,18.75,1561600,0.07
+1964-01-22,17.87,18.37,17.87,18.37,345600,0.07
+1964-01-21,18.12,18.12,17.87,17.87,614400,0.07
+1964-01-20,18.87,18.87,18.12,18.12,1075200,0.07
+1964-01-17,18.12,19.00,17.75,18.87,1561600,0.07
+1964-01-16,17.75,18.50,17.75,18.12,1164800,0.07
+1964-01-15,17.87,17.87,17.75,17.75,256000,0.07
+1964-01-14,18.25,18.25,17.87,18.00,1075200,0.07
+1964-01-13,18.25,18.87,18.00,18.37,780800,0.07
+1964-01-10,17.62,18.25,17.37,18.25,1420800,0.07
+1964-01-09,18.12,18.12,17.62,17.62,2483200,0.07
+1964-01-08,18.00,18.25,18.00,18.12,1203200,0.07
+1964-01-07,19.00,19.25,18.00,18.00,1305600,0.07
+1964-01-06,19.50,19.50,19.00,19.00,742400,0.07
+1964-01-03,19.37,19.50,19.25,19.50,294400,0.07
+1964-01-02,19.12,19.37,19.12,19.37,294400,0.07
+1963-12-31,19.00,19.12,18.75,19.12,1254400,0.07
+1963-12-30,19.37,19.37,19.00,19.00,921600,0.07
+1963-12-27,19.62,19.75,19.37,19.37,576000,0.07
+1963-12-26,19.25,19.62,19.12,19.62,537600,0.07
+1963-12-24,19.25,19.50,19.12,19.25,1305600,0.07
+1963-12-23,19.50,19.50,19.25,19.25,294400,0.07
+1963-12-20,19.75,19.75,19.37,19.50,1216000,0.07
+1963-12-19,20.12,20.25,19.75,19.75,1600000,0.07
+1963-12-18,20.37,20.75,20.12,20.12,1625600,0.08
+1963-12-17,20.12,20.37,20.12,20.37,563200,0.08
+1963-12-16,20.12,20.37,20.12,20.12,678400,0.08
+1963-12-13,20.25,20.25,19.75,20.00,640000,0.08
+1963-12-12,20.25,20.37,20.00,20.25,716800,0.08
+1963-12-11,20.25,20.50,20.25,20.25,844800,0.08
+1963-12-10,20.25,20.50,20.25,20.25,576000,0.08
+1963-12-09,20.25,20.25,20.12,20.12,179200,0.08
+1963-12-06,20.62,21.00,20.25,20.37,563200,0.08
+1963-12-05,20.12,20.75,20.12,20.62,998400,0.08
+1963-12-04,20.00,20.37,20.00,20.12,755200,0.08
+1963-12-03,19.87,20.12,19.87,20.00,576000,0.08
+1963-12-02,19.75,20.12,19.75,19.75,563200,0.07
+1963-11-29,19.62,20.12,19.50,19.75,435200,0.07
+1963-11-27,19.75,19.87,19.50,19.62,396800,0.07
+1963-11-26,19.00,19.75,19.00,19.75,960000,0.07
+1963-11-22,19.75,19.87,19.00,19.00,1113600,0.07
+1963-11-21,20.00,20.00,19.75,19.75,793600,0.07
+1963-11-20,19.62,20.12,19.62,20.00,985600,0.08
+1963-11-19,19.62,19.87,19.62,19.62,320000,0.07
+1963-11-18,19.75,19.75,19.62,19.62,537600,0.07
+1963-11-15,19.75,20.00,19.75,19.75,422400,0.07
+1963-11-14,20.37,20.37,19.75,19.75,678400,0.07
+1963-11-13,19.62,20.37,19.50,20.37,934400,0.08
+1963-11-12,21.00,21.00,19.62,19.62,1740800,0.07
+1963-11-11,21.00,21.25,21.00,21.00,1395200,0.08
+1963-11-08,20.37,21.00,20.25,21.00,1254400,0.08
+1963-11-07,19.37,20.37,19.37,20.37,1113600,0.08
+1963-11-06,19.62,19.62,19.37,19.37,640000,0.07
+1963-11-04,19.62,19.87,19.50,19.87,716800,0.08
+1963-11-01,20.00,20.12,19.50,19.62,563200,0.07
+1963-10-31,20.12,20.12,20.00,20.00,780800,0.08
+1963-10-30,20.37,20.37,20.00,20.12,384000,0.08
+1963-10-29,21.00,21.00,20.37,20.37,1241600,0.08
+1963-10-28,21.00,21.25,20.87,21.12,1318400,0.08
+1963-10-25,21.37,21.50,21.00,21.00,64000,0.08
+1963-10-24,21.50,21.62,21.25,21.37,921600,0.08
+1963-10-23,21.37,21.50,21.25,21.50,793600,0.08
+1963-10-22,21.00,21.37,20.25,21.37,1254400,0.08
+1963-10-21,21.12,21.25,21.00,21.00,435200,0.08
+1963-10-18,21.50,21.50,21.12,21.12,857600,0.08
+1963-10-17,20.87,21.50,20.87,21.50,1740800,0.08
+1963-10-16,20.62,20.75,20.50,20.75,217600,0.08
+1963-10-15,20.75,21.25,20.50,20.62,998400,0.08
+1963-10-14,21.12,21.12,20.62,20.75,524800,0.08
+1963-10-11,21.00,21.50,21.00,21.25,665600,0.08
+1963-10-10,21.50,21.50,21.00,21.00,537600,0.08
+1963-10-09,21.87,21.87,21.62,21.62,537600,0.08
+1963-10-08,22.00,22.00,21.87,21.87,460800,0.08
+1963-10-07,21.87,22.00,21.62,22.00,1318400,0.08
+1963-10-04,22.25,22.62,21.87,21.87,780800,0.08
+1963-10-03,21.87,22.25,21.87,22.25,384000,0.08
+1963-10-02,21.87,22.00,21.75,21.87,1164800,0.08
+1963-10-01,21.87,22.00,21.87,21.87,614400,0.08
+1963-09-30,22.25,22.75,21.75,21.75,1843200,0.08
+1963-09-27,22.37,22.37,22.12,22.25,1075200,0.08
+1963-09-26,22.25,22.50,22.25,22.37,422400,0.08
+1963-09-25,22.25,22.62,22.25,22.25,1139200,0.08
+1963-09-24,22.62,22.62,22.12,22.25,563200,0.08
+1963-09-23,22.50,22.75,22.50,22.62,985600,0.09
+1963-09-20,22.50,23.12,22.50,22.50,2035200,0.09
+1963-09-19,22.00,22.75,22.00,22.50,1113600,0.09
+1963-09-18,22.00,22.37,22.00,22.00,678400,0.08
+1963-09-17,22.00,22.37,22.00,22.00,793600,0.08
+1963-09-16,21.75,22.12,21.75,22.00,435200,0.08
+1963-09-13,21.87,21.87,21.50,21.75,499200,0.08
+1963-09-12,22.12,22.25,21.62,21.87,1740800,0.08
+1963-09-11,22.37,22.75,22.12,22.12,1344000,0.08
+1963-09-10,21.87,22.62,21.75,22.37,1664000,0.08
+1963-09-09,21.50,22.00,21.50,21.87,1075200,0.08
+1963-09-06,21.37,21.87,21.25,21.50,1779200,0.08
+1963-09-05,21.00,21.50,20.75,21.37,755200,0.08
+1963-09-04,20.25,21.25,20.12,21.00,1984000,0.08
+1963-09-03,20.50,20.62,20.25,20.25,614400,0.08
+1963-08-30,20.62,20.75,20.37,20.50,217600,0.08
+1963-08-29,20.75,20.87,20.37,20.62,678400,0.08
+1963-08-28,20.25,20.75,20.25,20.75,256000,0.08
+1963-08-27,20.50,20.75,20.12,20.25,1216000,0.08
+1963-08-26,20.37,20.62,20.37,20.50,2137600,0.08
+1963-08-23,20.37,20.50,20.25,20.25,844800,0.08
+1963-08-22,20.37,20.37,20.12,20.37,102400,0.08
+1963-08-21,20.12,20.50,20.12,20.37,601600,0.08
+1963-08-20,20.25,20.37,20.00,20.12,294400,0.08
+1963-08-19,20.00,20.37,20.00,20.25,499200,0.08
+1963-08-16,20.25,20.37,20.00,20.00,473600,0.08
+1963-08-15,19.75,20.25,19.25,20.25,704000,0.08
+1963-08-14,20.12,20.12,19.50,19.75,537600,0.07
+1963-08-13,20.12,20.50,20.00,20.12,3980800,0.08
+1963-08-12,20.75,20.75,20.12,20.12,1075200,0.08
+1963-08-09,20.87,21.12,20.62,20.87,1779200,0.08
+1963-08-08,20.62,20.87,20.62,20.87,537600,0.08
+1963-08-07,20.87,21.00,20.62,20.62,1024000,0.08
+1963-08-06,20.75,21.25,20.75,20.87,640000,0.08
+1963-08-05,21.12,21.12,20.75,20.75,524800,0.08
+1963-08-02,21.12,21.25,20.87,21.12,422400,0.08
+1963-08-01,21.62,21.75,21.12,21.12,499200,0.08
+1963-07-31,21.62,21.87,21.62,21.62,1344000,0.08
+1963-07-30,21.12,21.62,21.12,21.62,614400,0.08
+1963-07-29,21.25,21.37,21.00,21.00,38400,0.08
+1963-07-26,21.37,21.37,21.12,21.25,563200,0.08
+1963-07-25,21.37,21.75,21.37,21.37,755200,0.08
+1963-07-24,21.37,21.50,21.25,21.37,396800,0.08
+1963-07-23,22.00,22.00,21.37,21.37,294400,0.08
+1963-07-22,22.00,22.00,21.62,22.00,678400,0.08
+1963-07-19,21.50,22.00,21.50,22.00,473600,0.08
+1963-07-18,22.25,22.25,21.25,21.25,921600,0.08
+1963-07-17,22.00,22.25,22.00,22.25,345600,0.08
+1963-07-16,22.25,22.25,22.00,22.00,115200,0.08
+1963-07-15,22.75,22.75,22.00,22.25,422400,0.08
+1963-07-12,22.75,23.12,22.75,22.75,499200,0.09
+1963-07-11,22.87,23.37,22.75,22.75,5324800,0.09
+1963-07-10,23.25,23.37,22.50,22.87,1523200,0.09
+1963-07-09,23.00,23.25,22.75,23.25,5939200,0.09
+1963-07-08,23.37,23.50,23.00,23.00,1164800,0.09
+1963-07-05,23.00,23.37,23.00,23.37,294400,0.09
+1963-07-03,22.62,23.12,22.62,23.00,1523200,0.09
+1963-07-02,21.62,22.37,21.62,22.37,499200,0.08
+1963-07-01,22.00,22.00,21.50,21.50,396800,0.08
+1963-06-28,21.87,22.25,21.87,22.00,524800,0.08
+1963-06-27,21.75,21.87,21.75,21.87,358400,0.08
+1963-06-26,22.00,22.00,21.75,21.75,960000,0.08
+1963-06-25,22.12,22.12,22.00,22.00,576000,0.08
+1963-06-24,22.25,22.50,22.12,22.25,473600,0.08
+1963-06-21,22.12,22.50,22.12,22.25,345600,0.08
+1963-06-20,21.75,22.00,21.50,21.87,844800,0.08
+1963-06-19,21.62,21.87,21.62,21.75,243200,0.08
+1963-06-18,21.87,21.87,21.62,21.62,422400,0.08
+1963-06-17,22.37,22.50,22.00,22.00,473600,0.08
+1963-06-14,22.37,22.37,22.12,22.37,294400,0.08
+1963-06-13,22.12,22.62,22.12,22.37,217600,0.08
+1963-06-12,22.25,22.50,22.12,22.12,345600,0.08
+1963-06-11,22.00,22.62,22.00,22.25,704000,0.08
+1963-06-10,22.37,22.37,21.75,21.87,665600,0.08
+1963-06-07,22.75,23.12,22.50,22.62,422400,0.09
+1963-06-06,23.00,23.00,22.62,22.75,665600,0.09
+1963-06-05,23.62,24.00,22.87,23.37,934400,0.09
+1963-06-04,23.50,24.12,23.37,23.62,1664000,0.09
+1963-06-03,22.25,23.87,22.25,23.50,2137600,0.09
+1963-05-31,21.50,22.25,21.50,22.25,1356800,0.08
+1963-05-29,21.50,21.75,21.50,21.50,614400,0.08
+1963-05-28,21.25,21.50,21.25,21.50,217600,0.08
+1963-05-27,21.62,21.75,21.25,21.25,384000,0.08
+1963-05-24,21.87,21.87,21.50,21.62,640000,0.08
+1963-05-23,21.75,22.00,21.75,22.00,358400,0.08
+1963-05-22,21.37,21.75,21.25,21.75,473600,0.08
+1963-05-21,21.62,21.62,21.12,21.37,576000,0.08
+1963-05-20,22.00,22.00,21.62,21.62,499200,0.08
+1963-05-17,22.25,22.37,22.00,22.12,678400,0.08
+1963-05-16,22.50,22.50,22.25,22.25,422400,0.08
+1963-05-15,22.62,22.75,22.12,22.50,665600,0.09
+1963-05-14,22.37,22.75,22.37,22.62,678400,0.09
+1963-05-13,22.25,22.62,22.25,22.37,742400,0.08
+1963-05-10,21.75,22.37,21.75,22.12,704000,0.08
+1963-05-09,21.62,22.00,21.62,21.75,614400,0.08
+1963-05-08,21.62,22.00,21.50,21.62,678400,0.08
+1963-05-07,21.87,22.00,21.62,21.62,345600,0.08
+1963-05-06,21.50,22.00,21.50,21.87,243200,0.08
+1963-05-03,22.00,22.25,21.50,21.50,601600,0.08
+1963-05-02,22.75,22.87,21.87,22.00,883200,0.08
+1963-05-01,22.75,23.25,22.62,22.75,1139200,0.09
+1963-04-30,21.87,22.87,21.62,22.75,1216000,0.09
+1963-04-29,21.50,21.87,21.50,21.87,678400,0.08
+1963-04-26,21.37,21.62,21.37,21.37,524800,0.08
+1963-04-25,20.87,21.62,20.87,21.25,1036800,0.08
+1963-04-24,20.75,21.12,20.75,20.87,614400,0.08
+1963-04-23,20.75,20.87,20.62,20.62,281600,0.08
+1963-04-22,20.87,21.25,20.75,20.75,780800,0.08
+1963-04-19,20.50,20.87,20.12,20.87,704000,0.08
+1963-04-18,20.25,21.00,20.12,20.50,1356800,0.08
+1963-04-17,20.62,20.62,20.12,20.25,179200,0.08
+1963-04-16,21.12,21.37,20.75,20.75,716800,0.08
+1963-04-15,20.75,21.75,20.75,21.12,2099200,0.08
+1963-04-11,19.25,20.00,19.25,20.00,499200,0.08
+1963-04-10,19.12,19.25,18.87,19.25,2854400,0.07
+1963-04-09,18.62,19.12,18.50,19.12,601600,0.07
+1963-04-08,19.00,19.12,18.62,18.62,576000,0.07
+1963-04-05,19.25,19.37,18.75,19.00,1216000,0.07
+1963-04-04,19.37,19.75,19.25,19.25,678400,0.07
+1963-04-03,19.25,19.50,19.12,19.37,281600,0.07
+1963-04-02,19.37,19.62,19.25,19.25,204800,0.07
+1963-04-01,19.62,19.75,19.37,19.37,256000,0.07
+1963-03-29,19.37,19.87,19.37,19.62,204800,0.07
+1963-03-28,19.37,19.87,19.37,19.37,384000,0.07
+1963-03-27,19.25,19.75,19.25,19.37,780800,0.07
+1963-03-26,19.62,19.62,19.25,19.25,499200,0.07
+1963-03-25,20.25,20.37,19.62,19.87,281600,0.08
+1963-03-22,19.87,20.50,19.87,20.25,1075200,0.08
+1963-03-21,19.75,19.87,19.75,19.87,614400,0.08
+1963-03-20,19.37,19.75,19.12,19.75,640000,0.07
+1963-03-19,19.62,19.75,18.62,19.37,4825600,0.07
+1963-03-18,19.87,19.87,19.62,19.62,857600,0.07
+1963-03-15,20.62,20.75,20.00,20.00,614400,0.08
+1963-03-14,21.25,21.37,20.50,20.62,320000,0.08
+1963-03-13,20.62,22.00,20.62,21.25,921600,0.08
+1963-03-12,20.12,20.62,20.00,20.62,857600,0.08
+1963-03-11,20.37,20.50,20.12,20.12,435200,0.08
+1963-03-08,20.00,20.75,20.00,20.37,640000,0.08
+1963-03-07,19.87,20.00,19.62,19.75,704000,0.07
+1963-03-06,19.75,19.87,18.87,19.87,1113600,0.08
+1963-03-05,20.25,20.50,19.75,19.75,563200,0.07
+1963-03-04,20.62,20.62,20.25,20.25,614400,0.08
+1963-03-01,20.75,21.00,20.62,20.75,576000,0.08
+1963-02-28,21.00,21.25,20.75,20.75,358400,0.08
+1963-02-27,21.00,21.00,21.00,21.00,102400,0.08
+1963-02-26,21.37,21.37,21.12,21.12,396800,0.08
+1963-02-25,21.62,21.62,21.25,21.37,294400,0.08
+1963-02-21,21.75,21.87,21.75,21.87,256000,0.08
+1963-02-20,21.25,22.00,21.12,21.75,576000,0.08
+1963-02-19,20.87,22.00,20.87,21.25,1280000,0.08
+1963-02-18,22.00,22.25,20.87,20.87,1280000,0.08
+1963-02-15,22.87,22.87,22.00,22.00,844800,0.08
+1963-02-14,22.62,23.50,22.25,22.87,1024000,0.09
+1963-02-13,22.75,22.87,22.25,22.62,422400,0.09
+1963-02-12,23.00,23.00,22.12,22.75,640000,0.09
+1963-02-11,23.37,23.37,23.12,23.25,678400,0.09
+1963-02-08,23.62,23.62,23.50,23.50,294400,0.09
+1963-02-07,23.62,23.87,23.62,23.62,217600,0.09
+1963-02-06,23.62,23.87,23.62,23.62,422400,0.09
+1963-02-05,23.75,23.75,23.50,23.62,601600,0.09
+1963-02-04,24.00,24.12,23.75,24.12,460800,0.09
+1963-02-01,24.37,24.87,24.00,24.00,2726400,0.09
+1963-01-31,24.37,24.37,22.50,24.37,396800,0.09
+1963-01-30,25.50,25.50,25.00,25.00,320000,0.09
+1963-01-29,25.62,25.62,25.12,25.50,422400,0.10
+1963-01-28,25.75,26.37,25.75,26.00,499200,0.10
+1963-01-25,25.75,26.00,25.75,25.75,153600,0.10
+1963-01-24,26.75,26.12,26.75,25.75,217600,0.10
+1963-01-23,26.00,26.00,25.87,25.87,614400,0.10
+1963-01-22,25.75,26.00,25.37,26.00,665600,0.10
+1963-01-21,25.37,25.87,25.37,25.75,460800,0.10
+1963-01-18,25.25,25.50,25.25,25.37,179200,0.10
+1963-01-17,25.50,25.87,25.12,25.25,755200,0.10
+1963-01-16,25.25,25.87,25.12,25.50,601600,0.10
+1963-01-15,26.37,26.50,25.25,25.25,665600,0.10
+1963-01-14,27.00,27.25,26.37,26.37,601600,0.10
+1963-01-11,26.62,27.00,26.12,27.00,1433600,0.10
+1963-01-10,25.12,26.75,25.12,26.62,1856000,0.10
+1963-01-09,25.00,25.50,25.00,25.00,819200,0.09
+1963-01-08,24.50,25.00,24.50,24.75,614400,0.09
+1963-01-07,24.50,24.87,24.12,24.37,742400,0.09
+1963-01-04,24.00,24.50,24.00,24.50,358400,0.09
+1963-01-03,23.50,24.00,23.37,24.00,524800,0.09
+1963-01-02,24.12,24.25,23.50,23.50,563200,0.09
+1962-12-31,24.12,24.25,24.12,24.12,793600,0.09
+1962-12-28,24.25,24.37,24.12,24.00,243200,0.09
+1962-12-27,24.50,24.62,24.25,24.25,601600,0.09
+1962-12-26,24.75,24.87,24.37,24.50,179200,0.09
+1962-12-24,24.25,24.75,24.25,24.75,563200,0.09
+1962-12-21,24.50,24.50,24.12,24.25,499200,0.09
+1962-12-20,24.00,24.25,24.00,24.25,358400,0.09
+1962-12-19,23.62,24.00,23.37,23.75,460800,0.09
+1962-12-18,24.00,24.12,23.62,23.62,985600,0.09
+1962-12-17,24.12,24.25,24.00,24.00,576000,0.09
+1962-12-14,24.00,24.25,24.00,24.12,742400,0.09
+1962-12-13,24.00,24.12,23.87,24.00,460800,0.09
+1962-12-12,23.87,24.50,23.75,24.00,384000,0.09
+1962-12-11,23.62,24.12,23.62,23.87,563200,0.09
+1962-12-10,25.50,25.62,23.50,23.50,1036800,0.09
+1962-12-07,25.75,25.75,25.12,25.50,345600,0.10
+1962-12-06,26.37,26.37,25.50,26.00,742400,0.10
+1962-12-05,26.87,26.87,26.25,26.50,1881600,0.10
+1962-12-04,25.12,26.87,25.12,26.87,2521600,0.10
+1962-12-03,25.00,32.25,24.62,25.12,1203200,0.10
+1962-11-30,24.75,25.00,24.75,25.00,793600,0.09
+1962-11-29,25.00,25.25,24.62,24.75,422400,0.09
+1962-11-28,25.00,25.25,25.00,25.00,998400,0.09
+1962-11-27,24.62,25.12,24.62,24.87,1062400,0.09
+1962-11-26,24.50,25.00,24.25,24.37,1433600,0.09
+1962-11-23,24.87,25.37,24.50,24.50,1804800,0.09
+1962-11-21,23.50,24.87,23.12,24.87,1945600,0.09
+1962-11-20,23.12,23.50,23.00,23.50,857600,0.09
+1962-11-19,23.37,23.50,23.00,23.12,499200,0.09
+1962-11-16,23.12,23.62,23.00,23.37,960000,0.09
+1962-11-15,22.50,23.37,21.12,23.12,1702400,0.09
+1962-11-14,21.37,22.50,21.00,22.50,1075200,0.09
+1962-11-13,21.37,21.37,21.00,21.37,384000,0.08
+1962-11-12,21.12,21.50,21.12,21.50,576000,0.08
+1962-11-09,21.12,21.37,20.75,20.87,1536000,0.08
+1962-11-08,21.25,21.25,21.00,21.12,204800,0.08
+1962-11-07,21.25,21.62,21.00,21.50,793600,0.08
+1962-11-05,21.25,21.87,21.25,21.25,678400,0.08
+1962-11-02,20.50,21.37,20.25,21.12,1024000,0.08
+1962-11-01,20.25,20.50,19.87,20.50,704000,0.08
+1962-10-31,20.62,20.62,20.25,20.25,934400,0.08
+1962-10-30,20.12,21.00,19.75,20.87,921600,0.08
+1962-10-29,20.12,20.62,20.12,20.12,857600,0.08
+1962-10-26,20.12,20.25,19.87,20.00,320000,0.08
+1962-10-25,20.62,20.62,19.75,20.12,704000,0.08
+1962-10-24,19.50,20.75,19.12,20.75,1753600,0.08
+1962-10-23,19.50,20.25,19.37,19.50,1804800,0.07
+1962-10-22,19.87,19.87,19.37,19.50,1139200,0.07
+1962-10-19,21.50,21.62,20.00,20.12,1024000,0.08
+1962-10-18,21.75,21.75,21.50,21.50,384000,0.08
+1962-10-17,22.00,22.00,21.62,21.75,524800,0.08
+1962-10-16,22.12,22.25,22.00,22.00,358400,0.08
+1962-10-15,22.00,22.37,21.87,22.12,460800,0.08
+1962-10-12,22.25,22.25,22.00,22.00,153600,0.08
+1962-10-11,22.50,22.50,22.12,22.25,294400,0.08
+1962-10-10,22.87,23.00,22.75,22.75,614400,0.09
+1962-10-09,22.50,23.00,22.50,22.87,1062400,0.09
+1962-10-08,22.25,22.75,22.25,22.50,294400,0.09
+1962-10-05,21.87,22.25,21.87,22.25,422400,0.08
+1962-10-04,21.50,21.87,21.50,21.87,563200,0.08
+1962-10-03,21.00,21.50,20.87,21.50,640000,0.08
+1962-10-02,20.50,21.00,20.25,21.00,563200,0.08
+1962-10-01,20.87,20.87,20.50,20.50,1113600,0.08
+1962-09-28,20.87,20.87,20.87,20.87,76800,0.08
+1962-09-27,20.75,21.12,20.62,20.87,435200,0.08
+1962-09-26,21.00,21.12,20.25,20.75,524800,0.08
+1962-09-25,20.62,21.25,20.62,21.00,473600,0.08
+1962-09-24,21.12,21.12,20.62,20.62,614400,0.08
+1962-09-21,21.62,21.62,21.12,21.25,883200,0.08
+1962-09-20,23.25,23.25,22.12,22.12,396800,0.08
+1962-09-19,23.75,23.87,23.25,23.25,422400,0.09
+1962-09-18,23.75,24.50,23.62,23.75,1036800,0.09
+1962-09-17,23.50,24.00,23.50,23.75,665600,0.09
+1962-09-14,23.25,23.75,23.25,23.37,320000,0.09
+1962-09-13,23.12,23.50,23.12,23.12,563200,0.09
+1962-09-12,22.75,23.12,22.75,23.00,358400,0.09
+1962-09-11,22.00,22.75,22.00,22.75,460800,0.09
+1962-09-10,22.12,22.12,21.12,21.87,601600,0.08
+1962-09-07,22.12,22.50,22.12,22.12,396800,0.08
+1962-09-06,21.25,22.25,21.12,22.00,460800,0.08
+1962-09-05,22.00,22.00,21.25,21.25,345600,0.08
+1962-09-04,22.50,23.25,22.00,22.00,76800,0.08
+1962-08-31,22.00,22.50,22.00,22.50,204800,0.09
+1962-08-30,22.25,22.37,22.00,22.00,256000,0.08
+1962-08-29,21.75,22.37,21.75,22.25,1113600,0.08
+1962-08-28,22.62,22.75,21.50,21.62,857600,0.08
+1962-08-27,23.12,23.12,22.50,22.62,665600,0.09
+1962-08-24,23.87,24.25,23.87,24.00,243200,0.09
+1962-08-23,24.00,24.75,23.37,23.37,819200,0.09
+1962-08-22,23.37,24.37,23.12,24.00,819200,0.09
+1962-08-21,24.37,24.62,23.37,23.37,819200,0.09
+1962-08-20,23.87,24.62,23.25,24.37,1062400,0.09
+1962-08-17,23.37,23.87,23.12,23.87,422400,0.09
+1962-08-16,23.25,23.75,23.25,23.37,384000,0.09
+1962-08-15,23.00,23.62,23.00,23.12,1881600,0.09
+1962-08-14,22.12,22.37,22.00,22.25,384000,0.08
+1962-08-13,21.87,22.12,21.87,22.12,678400,0.08
+1962-08-10,21.25,22.00,21.25,21.87,384000,0.08
+1962-08-09,21.00,21.50,21.00,21.25,358400,0.08
+1962-08-08,20.62,21.00,20.50,21.00,614400,0.08
+1962-08-07,20.50,20.62,20.50,20.62,665600,0.08
+1962-08-06,20.62,20.75,20.50,20.50,345600,0.08
+1962-08-03,20.62,20.62,20.50,20.62,576000,0.08
+1962-08-02,20.62,20.75,20.25,20.62,294400,0.08
+1962-08-01,21.00,21.00,20.62,20.62,204800,0.08
+1962-07-31,20.50,21.12,20.50,21.00,1459200,0.08
+1962-07-30,20.12,20.37,20.12,20.25,435200,0.08
+1962-07-27,20.37,20.50,20.12,20.12,473600,0.08
+1962-07-26,20.50,20.75,20.37,20.37,243200,0.08
+1962-07-25,20.62,20.62,19.62,20.50,678400,0.08
+1962-07-24,21.62,21.75,21.00,21.12,499200,0.08
+1962-07-23,21.50,21.62,21.37,21.62,204800,0.08
+1962-07-20,21.00,21.62,21.00,21.50,460800,0.08
+1962-07-19,20.25,20.87,20.25,20.87,665600,0.08
+1962-07-18,21.12,21.12,19.87,20.12,1523200,0.08
+1962-07-17,22.25,22.25,21.12,21.12,819200,0.08
+1962-07-16,21.37,22.25,21.25,22.25,1164800,0.08
+1962-07-13,21.75,24.62,21.25,21.37,1024000,0.08
+1962-07-12,21.37,22.12,21.37,21.75,1702400,0.08
+1962-07-11,20.37,21.00,20.37,21.00,793600,0.08
+1962-07-10,20.25,21.62,20.25,20.37,1702400,0.08
+1962-07-09,19.62,20.00,19.50,19.75,678400,0.07
+1962-07-06,20.00,20.00,19.12,19.62,896000,0.07
+1962-07-05,19.87,20.25,19.87,20.00,1177600,0.08
+1962-07-03,19.37,20.37,19.37,19.75,2163200,0.07
+1962-07-02,18.00,19.37,18.00,19.37,793600,0.07
+1962-06-29,18.00,18.50,17.37,17.75,1984000,0.07
+1962-06-28,17.50,18.50,17.50,18.00,1459200,0.07
+1962-06-27,16.75,17.37,16.75,17.12,1216000,0.07
+1962-06-26,16.50,16.87,16.50,16.50,1395200,0.06
+1962-06-25,15.25,16.12,15.25,16.12,1113600,0.06
+1962-06-22,15.25,16.25,15.25,15.25,1356800,0.06
+1962-06-21,16.37,16.75,15.25,15.25,614400,0.06
+1962-06-20,16.50,17.00,16.37,16.37,345600,0.06
+1962-06-19,17.00,17.12,16.50,16.50,1062400,0.06
+1962-06-18,17.75,17.75,16.62,17.00,1241600,0.06
+1962-06-15,16.00,17.87,16.00,17.75,2073600,0.07
+1962-06-14,16.87,17.87,16.00,16.00,2342400,0.06
+1962-06-13,17.75,17.75,16.75,16.87,1856000,0.06
+1962-06-12,19.00,19.00,17.87,17.87,1216000,0.07
+1962-06-11,19.37,19.37,19.12,19.12,435200,0.07
+1962-06-08,19.62,19.75,19.37,19.50,576000,0.07
+1962-06-07,20.12,20.62,19.62,19.62,985600,0.07
+1962-06-06,20.12,21.50,20.12,20.12,1484800,0.08
+1962-06-05,21.62,21.62,18.87,20.00,2739200,0.08
+1962-06-04,23.50,23.50,22.12,22.25,1356800,0.08
+1962-06-01,23.87,23.87,23.00,23.62,1344000,0.09
+1962-05-31,23.75,24.50,23.37,24.25,1779200,0.09
+1962-05-29,21.62,24.00,20.12,23.75,3174400,0.09
+1962-05-28,23.87,24.25,21.25,21.62,1702400,0.08
+1962-05-25,24.87,24.87,23.12,23.87,1382400,0.09
+1962-05-24,25.37,25.62,24.50,24.87,1804800,0.09
+1962-05-23,26.00,26.00,25.12,25.37,1382400,0.10
+1962-05-22,26.75,26.75,26.00,26.00,1433600,0.10
+1962-05-21,26.87,26.87,26.87,26.87,396800,0.10
+1962-05-18,26.87,26.87,26.50,26.62,281600,0.10
+1962-05-17,26.62,27.00,26.50,27.00,281600,0.10
+1962-05-16,26.25,26.75,26.25,26.62,614400,0.10
+1962-05-15,26.00,26.75,25.37,26.00,716800,0.10
+1962-05-14,24.37,26.00,23.50,26.00,1241600,0.10
+1962-05-11,24.62,25.25,24.37,24.37,1075200,0.09
+1962-05-10,26.12,26.12,24.25,24.62,780800,0.09
+1962-05-09,26.62,26.62,26.12,26.12,614400,0.10
+1962-05-08,26.62,26.75,26.50,26.62,384000,0.10
+1962-05-07,27.37,27.37,26.37,26.62,320000,0.10
+1962-05-04,27.87,27.87,27.25,27.37,755200,0.10
+1962-05-03,27.25,27.87,26.75,27.87,614400,0.11
+1962-05-02,27.37,27.62,27.12,27.25,614400,0.10
+1962-05-01,26.62,27.50,26.37,27.37,704000,0.10
+1962-04-30,27.25,28.25,26.62,26.62,780800,0.10
+1962-04-27,28.00,28.00,27.25,27.25,1177600,0.10
+1962-04-26,29.12,29.12,28.75,28.75,614400,0.11
+1962-04-25,29.87,30.12,29.12,29.50,563200,0.11
+1962-04-24,29.75,30.25,29.62,29.87,435200,0.11
+1962-04-23,28.75,29.87,28.75,29.75,601600,0.11
+1962-04-19,29.00,29.00,28.37,28.62,1024000,0.11
+1962-04-18,29.75,29.87,29.50,29.50,1075200,0.11
+1962-04-17,29.75,29.87,29.50,29.75,435200,0.11
+1962-04-16,30.75,30.75,29.62,29.75,1164800,0.11
+1962-04-13,30.75,30.75,30.00,30.75,1600000,0.12
+1962-04-12,31.37,31.50,31.25,31.25,294400,0.12
+1962-04-11,31.50,31.87,31.25,31.37,704000,0.12
+1962-04-10,31.00,31.75,31.00,31.50,1216000,0.12
+1962-04-09,30.87,30.87,30.37,30.62,819200,0.12
+1962-04-06,31.37,32.00,30.75,31.00,1395200,0.12
+1962-04-05,31.00,31.50,30.62,31.37,640000,0.12
+1962-04-04,32.25,32.25,31.00,31.00,563200,0.12
+1962-04-03,33.75,33.75,32.38,32.50,793600,0.12
+1962-04-02,33.75,33.75,33.50,33.75,576000,0.13
+1962-03-30,34.13,34.25,33.13,33.75,742400,0.13
+1962-03-29,34.13,34.50,34.13,34.13,396800,0.13
+1962-03-28,33.75,34.25,33.75,34.13,460800,0.13
+1962-03-27,34.00,34.00,33.13,33.75,537600,0.13
+1962-03-26,34.75,34.75,34.13,34.13,320000,0.13
+1962-03-23,34.13,35.38,34.13,34.75,1843200,0.13
+1962-03-22,34.13,34.13,34.13,34.13,524800,0.13
+1962-03-21,34.00,34.00,33.88,34.00,921600,0.13
+1962-03-20,34.13,34.13,34.00,34.00,243200,0.13
+1962-03-19,34.00,34.25,34.00,34.25,345600,0.13
+1962-03-16,33.50,34.00,33.50,34.00,460800,0.13
+1962-03-15,33.50,34.00,33.25,33.38,665600,0.13
+1962-03-14,34.13,34.25,33.50,33.50,384000,0.13
+1962-03-13,34.13,34.50,34.13,34.13,320000,0.13
+1962-03-12,34.25,34.75,34.13,34.13,256000,0.13
+1962-03-09,33.75,34.25,33.75,34.25,460800,0.13
+1962-03-08,33.13,33.63,33.13,33.63,345600,0.13
+1962-03-07,33.00,33.00,32.50,32.88,716800,0.12
+1962-03-06,33.00,33.00,32.88,33.00,460800,0.13
+1962-03-05,33.38,33.50,32.88,33.00,819200,0.13
+1962-03-02,33.50,33.50,33.25,33.38,601600,0.13
+1962-03-01,33.25,33.50,33.25,33.50,153600,0.13
+1962-02-28,33.50,33.63,33.25,33.25,320000,0.13
+1962-02-27,33.25,33.63,33.25,33.50,473600,0.13
+1962-02-26,32.75,33.50,32.50,33.25,601600,0.13
+1962-02-23,32.63,32.88,32.38,32.75,499200,0.12
+1962-02-21,32.13,32.75,32.00,32.63,38400,0.12
+1962-02-20,31.87,32.25,31.87,32.13,614400,0.12
+1962-02-19,31.75,32.13,31.75,31.87,422400,0.12
+1962-02-16,31.37,31.87,31.12,31.75,435200,0.12
+1962-02-15,31.75,31.75,31.00,31.37,576000,0.12
+1962-02-14,32.25,32.63,32.00,32.00,281600,0.12
+1962-02-13,33.00,33.00,32.25,32.25,140800,0.12
+1962-02-12,32.75,33.38,32.63,33.00,217600,0.13
+1962-02-09,32.63,32.88,32.63,32.75,256000,0.12
+1962-02-08,32.63,33.00,32.50,32.50,524800,0.12
+1962-02-07,33.38,33.38,32.63,32.63,384000,0.12
+1962-02-06,33.25,33.38,33.00,33.38,396800,0.13
+1962-02-05,33.63,34.13,33.25,33.25,473600,0.13
+1962-02-02,33.63,33.63,33.50,33.63,102400,0.13
+1962-02-01,34.13,34.63,33.63,33.63,384000,0.13
+1962-01-31,34.13,34.13,33.50,34.13,396800,0.13
+1962-01-30,33.25,33.63,33.13,35.63,140800,0.14
+1962-01-29,33.75,33.75,33.25,33.25,140800,0.13
+1962-01-26,34.00,34.25,33.88,34.00,985600,0.13
+1962-01-25,34.00,34.50,33.75,34.00,576000,0.13
+1962-01-24,34.25,34.25,33.50,34.00,243200,0.13
+1962-01-23,35.00,36.00,34.50,34.50,576000,0.13
+1962-01-22,34.75,35.63,34.63,35.00,396800,0.13
+1962-01-19,33.25,35.00,33.25,34.75,998400,0.13
+1962-01-18,33.00,33.00,32.63,32.88,345600,0.12
+1962-01-17,33.13,33.63,33.00,33.00,294400,0.13
+1962-01-16,33.50,33.50,33.00,33.13,140800,0.13
+1962-01-15,34.00,34.13,33.50,33.50,217600,0.13
+1962-01-12,34.25,34.75,34.00,34.00,384000,0.13
+1962-01-11,34.38,34.50,34.00,34.25,294400,0.13
+1962-01-10,34.13,34.38,33.63,34.38,320000,0.13
+1962-01-09,33.63,35.00,33.25,34.13,665600,0.13
+1962-01-08,33.13,33.63,32.50,33.63,614400,0.13
+1962-01-05,33.75,33.75,33.13,33.13,243200,0.13
+1962-01-04,34.63,35.75,33.25,33.88,601600,0.13
+1962-01-03,35.00,35.00,34.25,34.63,358400,0.13
+1962-01-02,37.00,37.00,35.00,35.00,1753600,0.13
diff --git a/data/IBM.txt b/data/IBM.txt
new file mode 100644
index 0000000..21f5b4b
--- /dev/null
+++ b/data/IBM.txt
@@ -0,0 +1,12662 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,204.57,207.64,204.15,207.45,6065500,207.45
+2012-04-16,204.74,205.97,202.72,202.72,3826600,202.72
+2012-04-13,204.32,204.65,202.80,202.80,3767000,202.80
+2012-04-12,202.80,205.56,202.64,205.32,2929600,205.32
+2012-04-11,203.99,204.32,202.46,202.58,3366200,202.58
+2012-04-10,204.94,205.74,202.17,202.33,4132900,202.33
+2012-04-09,204.40,206.17,203.37,204.94,3326900,204.94
+2012-04-05,205.15,205.68,204.46,205.47,3809000,205.47
+2012-04-04,206.22,206.98,205.19,206.05,4404000,206.05
+2012-04-03,209.31,210.69,208.54,209.50,4091500,209.50
+2012-04-02,208.96,209.69,208.09,209.47,3387900,209.47
+2012-03-30,208.74,209.12,208.01,208.65,3215200,208.65
+2012-03-29,206.09,208.50,206.02,208.27,3403700,208.27
+2012-03-28,207.44,208.69,206.27,207.29,3265700,207.29
+2012-03-27,208.46,208.66,207.00,207.18,2704500,207.18
+2012-03-26,206.45,207.92,206.32,207.77,3418200,207.77
+2012-03-23,205.89,205.96,204.56,205.48,3036200,205.48
+2012-03-22,204.00,205.99,203.96,205.49,3307800,205.49
+2012-03-21,204.32,205.77,204.30,204.69,3329900,204.69
+2012-03-20,204.74,205.00,203.70,204.25,3695100,204.25
+2012-03-19,205.71,206.53,204.50,205.72,3763200,205.72
+2012-03-16,207.03,207.52,206.01,206.01,9637000,206.01
+2012-03-15,204.94,206.18,204.74,206.00,3621100,206.00
+2012-03-14,203.78,205.15,203.64,204.72,4602300,204.72
+2012-03-13,201.72,203.90,201.61,203.78,4866000,203.78
+2012-03-12,200.93,201.57,200.23,201.00,3119700,201.00
+2012-03-09,199.98,201.10,199.72,200.62,3178200,200.62
+2012-03-08,199.24,199.99,198.65,199.81,3145800,199.81
+2012-03-07,198.09,198.57,197.31,197.77,3346900,197.77
+2012-03-06,199.14,199.64,196.81,197.26,5214700,197.26
+2012-03-05,198.36,201.19,198.30,200.66,6938000,200.66
+2012-03-02,197.10,198.89,197.06,198.81,3727400,198.81
+2012-03-01,197.23,198.47,196.93,197.53,3560300,197.53
+2012-02-29,197.86,199.17,196.45,196.73,5117100,196.73
+2012-02-28,197.75,198.96,197.43,197.98,3167400,197.98
+2012-02-27,196.78,198.71,196.10,197.53,3758400,197.53
+2012-02-24,198.38,198.56,196.61,197.76,3353200,197.76
+2012-02-23,193.87,199.23,193.28,197.61,8032700,197.61
+2012-02-22,193.03,194.74,192.75,193.87,3275800,193.87
+2012-02-21,193.73,194.24,192.46,193.39,3293600,193.39
+2012-02-17,193.71,193.86,192.30,193.42,3746500,193.42
+2012-02-16,192.61,193.25,192.00,193.02,3525500,193.02
+2012-02-15,192.31,193.44,191.26,192.25,4020900,192.25
+2012-02-14,191.76,192.60,190.83,192.22,3398100,192.22
+2012-02-13,193.31,193.69,191.74,192.62,2458800,192.62
+2012-02-10,191.76,192.43,191.28,192.42,3391100,192.42
+2012-02-09,193.03,194.46,192.55,193.13,3876400,193.13
+2012-02-08,192.78,193.58,191.73,192.95,3803800,192.95
+2012-02-07,192.45,194.14,191.97,193.35,3433000,192.60
+2012-02-06,192.48,193.76,192.00,192.82,3639800,192.07
+2012-02-03,192.93,194.13,192.54,193.64,4521700,192.89
+2012-02-02,192.72,193.33,191.33,191.53,3907300,190.79
+2012-02-01,193.21,194.81,192.41,192.62,5088800,191.87
+2012-01-31,193.09,193.10,191.00,192.60,4826800,191.85
+2012-01-30,189.39,192.73,188.22,192.50,4359000,191.75
+2012-01-27,190.01,191.77,189.81,190.46,3360400,189.72
+2012-01-26,191.79,192.79,190.47,190.98,4004700,190.24
+2012-01-25,191.33,192.24,189.61,191.73,4359700,190.99
+2012-01-24,188.63,192.30,188.52,191.93,5345700,191.19
+2012-01-23,187.91,190.52,187.67,189.98,5751700,189.24
+2012-01-20,185.77,188.97,184.75,188.52,12849700,187.79
+2012-01-19,181.79,182.36,180.35,180.52,8567200,179.82
+2012-01-18,179.83,181.60,179.50,181.07,4600600,180.37
+2012-01-17,180.36,182.00,179.32,180.00,6003400,179.30
+2012-01-13,179.48,179.61,177.35,179.16,5279200,178.47
+2012-01-12,181.86,181.91,178.38,180.55,6881000,179.85
+2012-01-11,180.73,182.81,180.50,182.32,4110800,181.61
+2012-01-10,183.23,183.72,181.20,181.31,5161000,180.61
+2012-01-09,182.20,182.27,180.27,181.59,5201200,180.89
+2012-01-06,184.39,184.48,182.31,182.54,4897100,181.83
+2012-01-05,184.81,185.03,183.10,184.66,4463100,183.94
+2012-01-04,185.57,186.33,184.94,185.54,4346700,184.82
+2012-01-03,186.73,188.71,186.00,186.30,5646000,185.58
+2011-12-30,186.33,186.48,183.85,183.88,3530900,183.17
+2011-12-29,184.07,186.23,184.01,186.18,2941600,185.46
+2011-12-28,185.19,185.40,183.34,183.99,2872000,183.28
+2011-12-27,184.97,185.85,184.39,184.95,2775200,184.23
+2011-12-23,183.11,184.85,181.89,184.75,3052300,184.03
+2011-12-22,182.71,182.80,181.00,182.04,5052000,181.33
+2011-12-21,183.22,183.50,179.04,181.47,9282500,180.77
+2011-12-20,185.50,187.33,184.76,187.24,4740100,186.51
+2011-12-19,184.51,184.69,182.25,182.89,5039900,182.18
+2011-12-16,188.01,188.01,181.91,183.57,11849400,182.86
+2011-12-15,190.48,191.20,186.89,187.48,4474500,186.75
+2011-12-14,189.84,190.28,188.00,188.72,5057700,187.99
+2011-12-13,193.46,194.30,190.64,191.15,5008400,190.41
+2011-12-12,193.64,193.90,191.22,192.18,3796100,191.43
+2011-12-09,192.91,194.87,192.40,194.56,4847900,193.81
+2011-12-08,192.48,193.80,191.07,191.58,4369000,190.84
+2011-12-07,191.99,194.90,191.28,194.05,5081700,193.30
+2011-12-06,190.65,193.53,190.32,192.94,4144900,192.19
+2011-12-05,191.18,193.61,190.38,190.84,5699400,190.10
+2011-12-02,189.92,191.33,189.45,189.66,4962200,188.92
+2011-12-01,187.01,189.99,186.77,189.45,4858800,188.72
+2011-11-30,184.57,188.35,184.21,188.00,7836800,187.27
+2011-11-29,182.02,183.31,180.84,180.94,3661600,180.24
+2011-11-28,182.71,182.93,180.67,182.21,4524200,181.50
+2011-11-25,178.01,179.56,177.06,177.06,2232800,176.37
+2011-11-23,180.67,181.49,177.52,177.95,4800900,177.26
+2011-11-22,182.22,182.98,180.29,181.31,4178600,180.61
+2011-11-21,183.37,183.96,180.00,181.48,5145100,180.78
+2011-11-18,186.71,186.97,184.66,185.24,4440900,184.52
+2011-11-17,186.81,188.83,183.39,185.73,5840500,185.01
+2011-11-16,187.82,189.90,186.30,186.62,4616800,185.90
+2011-11-15,187.49,189.97,185.64,188.75,4585300,188.02
+2011-11-14,189.17,189.84,186.85,187.35,6038600,186.62
+2011-11-11,185.27,187.83,185.14,187.38,3665300,186.65
+2011-11-10,183.58,184.77,181.87,183.35,3881600,182.64
+2011-11-09,184.20,185.24,181.16,182.24,5494800,181.53
+2011-11-08,187.48,187.88,185.51,187.25,4330600,186.52
+2011-11-07,186.22,187.73,184.75,187.32,3530800,185.85
+2011-11-04,186.27,187.14,184.74,186.38,3237600,184.91
+2011-11-03,185.13,187.78,184.02,187.30,4953500,185.83
+2011-11-02,184.00,185.25,183.03,183.92,4136600,182.47
+2011-11-01,181.55,183.26,180.74,181.35,5881200,179.92
+2011-10-31,185.59,186.91,184.63,184.63,4710000,183.18
+2011-10-28,185.57,188.07,185.28,187.45,5009800,185.98
+2011-10-27,184.99,187.00,183.18,185.88,7057800,184.42
+2011-10-26,181.74,182.28,179.03,181.97,5387700,180.54
+2011-10-25,181.66,182.97,180.01,180.36,5373100,178.94
+2011-10-24,181.51,183.39,180.62,182.25,5890600,180.82
+2011-10-21,179.11,181.67,178.75,181.63,8054200,180.20
+2011-10-20,178.13,179.24,176.17,177.25,7513800,175.86
+2011-10-19,179.68,179.81,177.01,177.39,6708300,175.99
+2011-10-18,178.00,179.38,176.25,178.90,15729400,177.49
+2011-10-17,189.71,190.16,185.90,186.59,8790300,185.12
+2011-10-14,188.19,190.53,187.73,190.53,5368200,189.03
+2011-10-13,184.97,187.50,184.50,186.82,4399200,185.35
+2011-10-12,186.08,188.00,185.65,186.12,5338200,184.66
+2011-10-11,184.59,186.00,184.11,185.00,5330500,183.54
+2011-10-10,183.00,186.63,182.90,186.62,5784800,185.15
+2011-10-07,182.32,183.72,181.64,182.39,6842600,180.96
+2011-10-06,176.81,181.99,175.66,181.69,7180900,180.26
+2011-10-05,174.57,177.30,172.68,176.85,5851700,175.46
+2011-10-04,171.54,175.07,168.88,174.74,9200000,173.37
+2011-10-03,174.36,177.92,173.04,173.29,9042600,171.93
+2011-09-30,176.01,178.27,174.75,174.87,7807400,173.49
+2011-09-29,179.69,180.91,175.53,179.17,6944300,177.76
+2011-09-28,177.97,180.75,177.08,177.55,7732200,176.15
+2011-09-27,176.82,179.62,176.43,177.71,7638800,176.31
+2011-09-26,170.96,174.70,169.86,174.51,6745700,173.14
+2011-09-23,166.99,169.54,165.76,169.34,5586600,168.01
+2011-09-22,168.33,169.97,166.50,168.62,8195600,167.29
+2011-09-21,175.00,177.67,172.62,173.02,7043100,171.66
+2011-09-20,173.57,177.43,172.70,174.72,6209600,173.35
+2011-09-19,169.50,173.87,169.43,173.13,4755600,171.77
+2011-09-16,171.33,172.99,169.74,172.99,11048100,171.63
+2011-09-15,168.64,170.16,167.23,170.09,5464400,168.75
+2011-09-14,164.01,169.66,161.99,167.24,6980700,165.92
+2011-09-13,163.64,163.92,161.54,163.43,4723800,162.14
+2011-09-12,160.04,162.44,158.76,162.42,5247200,161.14
+2011-09-09,164.57,165.19,160.81,161.37,6743900,160.10
+2011-09-08,167.00,169.58,165.10,165.25,6027200,163.95
+2011-09-07,167.28,167.90,166.16,167.31,6796600,165.99
+2011-09-06,163.06,165.55,162.20,165.11,5761200,163.81
+2011-09-02,167.69,168.93,166.00,166.98,4979100,165.67
+2011-09-01,172.71,173.68,170.12,170.33,5463900,168.99
+2011-08-31,173.29,173.72,170.71,171.91,6074200,170.56
+2011-08-30,172.06,173.51,170.88,172.51,4477700,171.15
+2011-08-29,170.58,172.72,170.36,172.62,5293400,171.26
+2011-08-26,164.85,169.33,163.28,169.14,6438200,167.81
+2011-08-25,167.52,168.53,164.85,165.58,6751600,164.28
+2011-08-24,164.13,166.83,163.35,166.76,6427000,165.45
+2011-08-23,160.65,164.59,159.53,164.32,6923300,163.03
+2011-08-22,161.35,161.68,157.62,158.98,7249100,157.73
+2011-08-19,162.17,163.94,157.13,157.54,14068600,156.30
+2011-08-18,166.32,166.46,160.16,163.83,15082600,162.54
+2011-08-17,171.57,172.99,169.89,171.48,5129700,170.13
+2011-08-16,172.19,172.19,169.00,171.24,5585400,169.89
+2011-08-15,171.32,174.00,170.39,172.99,7645400,171.63
+2011-08-12,168.50,169.38,165.83,168.20,5187000,166.88
+2011-08-11,164.10,168.77,162.94,166.73,9175600,165.42
+2011-08-10,168.18,169.23,161.85,162.54,13993600,161.26
+2011-08-09,167.46,171.05,162.00,170.61,12517600,169.27
+2011-08-08,168.83,172.61,166.00,166.22,15804900,164.91
+2011-08-05,172.10,174.22,166.52,172.98,11871800,170.88
+2011-08-04,176.50,177.92,171.18,171.48,11022300,169.39
+2011-08-03,177.67,179.23,175.41,178.83,6722000,176.65
+2011-08-02,179.95,182.29,177.86,178.05,5770400,175.88
+2011-08-01,182.60,183.69,178.50,180.75,5842700,178.55
+2011-07-29,180.26,183.43,179.73,181.85,6665600,179.64
+2011-07-28,181.06,183.27,180.88,181.80,4478800,179.59
+2011-07-27,182.01,182.91,180.93,181.35,5806800,179.14
+2011-07-26,182.94,184.05,182.65,182.93,4356200,180.70
+2011-07-25,183.89,184.96,183.28,183.70,4987000,181.46
+2011-07-22,184.64,185.63,184.26,185.18,4516100,182.93
+2011-07-21,183.59,185.50,182.90,184.90,4958400,182.65
+2011-07-20,183.84,184.42,183.00,183.65,5901100,181.42
+2011-07-19,178.74,185.21,178.65,185.21,13245600,182.96
+2011-07-18,174.73,176.46,173.58,175.28,8879700,173.15
+2011-07-15,175.08,175.94,174.07,175.54,5347100,173.40
+2011-07-14,174.40,176.10,173.84,174.23,4613100,172.11
+2011-07-13,174.90,176.32,174.00,174.32,4074800,172.20
+2011-07-12,174.93,175.37,173.89,174.05,5036800,171.93
+2011-07-11,174.90,176.15,174.61,174.99,4766500,172.86
+2011-07-08,175.49,176.49,175.01,176.49,4399900,174.34
+2011-07-07,176.78,177.27,176.12,176.48,5905600,174.33
+2011-07-06,175.19,177.77,175.09,177.71,5885900,175.55
+2011-07-05,173.52,175.43,173.52,175.43,4586500,173.30
+2011-07-01,171.61,174.65,171.49,174.54,5181700,172.42
+2011-06-30,171.11,172.45,170.75,171.55,5105200,169.46
+2011-06-29,170.61,170.86,169.82,170.54,3817100,168.46
+2011-06-28,168.33,170.70,168.01,170.01,4850000,167.94
+2011-06-27,165.74,168.24,165.21,167.62,4446700,165.58
+2011-06-24,165.85,165.94,164.57,165.07,4402600,163.06
+2011-06-23,164.06,166.73,163.80,166.12,5271500,164.10
+2011-06-22,165.59,166.81,165.10,165.68,3960500,163.66
+2011-06-21,165.20,166.75,164.00,166.22,5387300,164.20
+2011-06-20,163.70,165.61,163.59,165.02,3956100,163.01
+2011-06-17,164.24,165.10,163.58,164.44,7149700,162.44
+2011-06-16,162.06,163.63,161.78,162.67,4861100,160.69
+2011-06-15,162.75,163.41,161.52,162.33,5225600,160.35
+2011-06-14,163.87,164.57,163.65,164.12,7050000,162.12
+2011-06-13,163.17,164.46,162.73,163.17,5099600,161.18
+2011-06-10,164.57,164.84,162.87,163.18,4683300,161.19
+2011-06-09,165.01,165.96,164.76,164.84,4299800,162.83
+2011-06-08,163.27,164.85,163.26,164.34,3850800,162.34
+2011-06-07,165.11,165.24,163.61,163.69,4187000,161.70
+2011-06-06,164.76,165.58,164.27,164.75,3619700,162.75
+2011-06-03,164.30,165.89,164.13,165.05,5230500,163.04
+2011-06-02,166.44,167.10,165.71,166.09,3854100,164.07
+2011-06-01,168.90,169.58,166.50,166.56,5134600,164.53
+2011-05-31,168.44,169.89,167.82,168.93,9123400,166.87
+2011-05-27,167.91,168.47,167.00,167.50,3277600,165.46
+2011-05-26,167.46,167.50,165.90,167.18,5771300,165.15
+2011-05-25,167.75,168.40,167.51,167.75,3882100,165.71
+2011-05-24,168.50,168.67,167.51,167.99,4643600,165.95
+2011-05-23,168.58,168.69,167.07,168.26,5144000,166.21
+2011-05-20,170.40,171.15,169.38,170.16,4869900,168.09
+2011-05-19,170.86,171.40,169.32,170.59,3538300,168.51
+2011-05-18,170.10,171.19,169.46,170.44,4154300,168.37
+2011-05-17,167.85,171.41,166.53,170.50,8773200,168.43
+2011-05-16,169.81,170.64,168.31,168.86,4662200,166.81
+2011-05-13,171.70,172.15,169.44,169.92,5167400,167.85
+2011-05-12,169.65,172.77,168.65,172.24,5138500,170.14
+2011-05-11,170.30,170.52,167.82,169.50,4663200,167.44
+2011-05-10,169.25,170.90,169.22,170.38,4934800,168.31
+2011-05-09,168.39,169.85,168.31,169.10,3594800,167.04
+2011-05-06,169.03,170.15,168.24,168.89,4839400,166.83
+2011-05-05,170.47,170.87,167.50,168.46,7332000,165.67
+2011-05-04,172.36,172.62,169.59,170.62,6890300,167.79
+2011-05-03,172.00,173.48,171.23,172.87,5007700,170.01
+2011-05-02,172.11,173.54,171.49,172.15,5396200,169.30
+2011-04-29,171.10,173.00,170.48,170.58,5587700,167.75
+2011-04-28,169.99,171.38,169.70,170.78,5087700,167.95
+2011-04-27,168.61,170.59,168.46,170.37,5299700,167.55
+2011-04-26,167.99,169.20,167.40,168.49,7300000,165.70
+2011-04-25,167.65,168.77,167.23,167.67,3583800,164.89
+2011-04-21,165.63,168.45,164.86,168.28,6158400,165.49
+2011-04-20,163.10,165.89,162.19,164.75,10891800,162.02
+2011-04-19,165.71,166.38,164.44,165.40,6547100,162.66
+2011-04-18,164.64,166.16,162.86,165.94,6160700,163.19
+2011-04-15,165.00,166.34,164.87,166.21,5287400,163.46
+2011-04-14,163.84,165.36,163.16,164.97,4699100,162.24
+2011-04-13,163.97,164.93,163.66,163.95,4181900,161.23
+2011-04-12,163.36,163.77,162.30,163.25,3860600,160.55
+2011-04-11,163.44,164.00,163.11,163.95,4139000,161.23
+2011-04-08,164.35,164.38,163.16,164.05,3324100,161.33
+2011-04-07,164.10,164.55,163.28,164.38,3666700,161.66
+2011-04-06,164.34,164.75,163.81,164.04,3774800,161.32
+2011-04-05,163.81,164.70,163.62,163.99,3612000,161.27
+2011-04-04,164.42,164.73,163.58,164.25,3225100,161.53
+2011-04-01,163.70,164.42,163.04,164.27,4381900,161.55
+2011-03-31,163.40,164.06,163.07,163.07,3860800,160.37
+2011-03-30,163.55,163.99,163.02,163.60,3394100,160.89
+2011-03-29,161.34,163.09,161.15,162.88,3456700,160.18
+2011-03-28,161.54,162.58,161.12,161.37,3972800,158.70
+2011-03-25,160.98,162.74,160.76,162.18,5348100,159.49
+2011-03-24,160.23,160.71,158.84,160.04,5145800,157.39
+2011-03-23,158.00,160.08,157.53,159.53,4782500,156.89
+2011-03-22,158.56,158.61,157.52,158.00,4311400,155.38
+2011-03-21,157.64,159.63,157.07,157.68,5784000,155.07
+2011-03-18,156.50,156.95,154.32,155.89,11450000,153.31
+2011-03-17,154.00,154.50,152.70,154.18,7376400,151.63
+2011-03-16,156.52,156.98,151.71,153.00,12195300,150.47
+2011-03-15,157.35,159.64,156.88,159.02,6475800,156.39
+2011-03-14,161.16,161.98,160.09,161.39,4300500,158.72
+2011-03-11,162.40,163.24,160.84,162.43,4271000,159.74
+2011-03-10,164.64,164.67,161.38,162.02,7041400,159.34
+2011-03-09,163.47,167.72,163.28,165.86,9086600,163.11
+2011-03-08,159.70,163.43,159.21,162.28,5384800,159.59
+2011-03-07,161.60,162.98,158.85,159.93,5312000,157.28
+2011-03-04,163.40,164.31,160.65,161.83,4910700,159.15
+2011-03-03,161.42,164.00,161.27,163.48,4057800,160.77
+2011-03-02,159.43,161.11,159.41,160.16,3413000,157.51
+2011-03-01,163.15,163.15,159.88,159.97,4382800,157.32
+2011-02-28,162.36,162.99,161.24,161.88,4773000,159.20
+2011-02-25,161.06,162.34,160.86,162.28,4518400,159.59
+2011-02-24,159.63,161.27,159.03,160.77,5707500,158.11
+2011-02-23,161.81,162.68,160.14,160.18,5998100,157.53
+2011-02-22,163.57,164.26,161.78,161.95,5209300,159.27
+2011-02-18,164.46,164.84,164.10,164.84,4245000,162.11
+2011-02-17,163.30,164.67,162.85,164.24,3230500,161.52
+2011-02-16,163.33,163.60,162.75,163.40,3216000,160.69
+2011-02-15,162.89,163.57,162.52,162.84,3768700,160.14
+2011-02-14,164.18,164.38,162.85,163.22,4129800,160.52
+2011-02-11,163.98,165.01,163.31,163.85,5185200,161.14
+2011-02-10,163.90,165.00,163.18,164.09,5737800,161.37
+2011-02-09,165.62,165.97,164.10,164.65,4633600,161.92
+2011-02-08,164.82,166.25,164.32,166.05,5612600,163.30
+2011-02-07,164.08,164.99,164.02,164.82,4928100,161.45
+2011-02-04,163.48,164.14,163.22,164.00,3755200,160.65
+2011-02-03,163.16,164.20,162.81,163.53,4683400,160.19
+2011-02-02,163.40,163.60,162.61,163.30,3904000,159.96
+2011-02-01,162.11,163.94,162.00,163.56,5831300,160.22
+2011-01-31,159.18,162.00,158.68,162.00,7197200,158.69
+2011-01-28,161.05,161.92,158.67,159.21,6725600,155.95
+2011-01-27,161.43,162.18,160.86,161.07,4878300,157.78
+2011-01-26,161.67,161.90,160.42,161.04,5353100,157.75
+2011-01-25,159.21,164.35,159.00,161.44,8260800,158.14
+2011-01-24,155.42,159.79,155.33,159.63,7285100,156.37
+2011-01-21,156.40,156.78,154.96,155.50,7009000,152.32
+2011-01-20,154.53,155.96,154.45,155.80,7439900,152.61
+2011-01-19,153.26,156.13,152.83,155.69,12141000,152.51
+2011-01-18,149.82,151.46,149.38,150.65,9176900,147.57
+2011-01-14,148.89,150.00,148.47,150.00,4544200,146.93
+2011-01-13,149.24,149.29,148.25,148.82,3445800,145.78
+2011-01-12,147.99,149.29,147.67,149.10,4091500,146.05
+2011-01-11,148.20,148.35,146.75,147.28,4163600,144.27
+2011-01-10,147.58,148.06,147.23,147.64,3633400,144.62
+2011-01-07,148.79,148.86,146.94,147.93,4135700,144.91
+2011-01-06,147.13,148.79,146.82,148.66,5029200,145.62
+2011-01-05,147.34,147.48,146.73,147.05,4657400,144.04
+2011-01-04,147.56,148.22,146.64,147.64,5060100,144.62
+2011-01-03,147.21,148.20,147.14,147.48,4603800,144.46
+2010-12-31,146.73,147.07,145.96,146.76,2969800,143.76
+2010-12-30,146.36,147.11,146.25,146.67,3039100,143.67
+2010-12-29,146.00,147.50,145.71,146.52,3661100,143.52
+2010-12-28,145.31,146.15,145.06,145.71,2699600,142.73
+2010-12-27,145.12,145.70,145.00,145.34,2314700,142.37
+2010-12-23,145.89,146.33,145.33,145.89,2424500,142.91
+2010-12-22,145.66,146.40,145.58,145.95,3388800,142.97
+2010-12-21,144.99,145.99,144.33,145.74,3777100,142.76
+2010-12-20,145.39,145.54,144.39,144.51,3995000,141.56
+2010-12-17,144.69,145.50,144.40,145.00,10027000,142.04
+2010-12-16,144.84,145.32,144.15,144.55,4178600,141.59
+2010-12-15,145.13,145.72,144.31,144.72,4447400,141.76
+2010-12-14,144.26,146.01,144.26,145.82,4800800,142.84
+2010-12-13,145.14,145.40,144.21,144.28,4741000,141.33
+2010-12-10,144.88,144.95,143.73,144.82,3503800,141.86
+2010-12-09,145.94,145.94,143.52,144.30,4405300,141.35
+2010-12-08,144.35,145.65,143.84,144.98,4961400,142.02
+2010-12-07,146.02,146.30,143.87,144.02,4828600,141.08
+2010-12-06,144.54,145.87,144.52,144.99,3321800,142.03
+2010-12-03,144.25,145.68,144.25,145.38,3710600,142.41
+2010-12-02,144.33,145.85,144.30,145.18,5374000,142.21
+2010-12-01,143.61,145.13,143.51,144.41,6822800,141.46
+2010-11-30,142.24,142.76,141.28,141.46,7674800,138.57
+2010-11-29,143.53,143.67,141.50,142.89,5040300,139.97
+2010-11-26,145.30,145.30,143.57,143.90,2081300,140.96
+2010-11-24,143.95,146.44,143.82,145.81,4874100,142.83
+2010-11-23,144.24,144.53,142.33,143.18,4570300,140.25
+2010-11-22,144.00,145.43,143.56,145.39,3730700,142.42
+2010-11-19,144.38,145.35,143.99,145.05,5015900,142.08
+2010-11-18,143.04,144.99,142.75,144.36,4236200,141.41
+2010-11-17,142.49,142.49,141.39,141.95,4785900,139.05
+2010-11-16,142.93,143.38,141.18,142.24,6342100,139.33
+2010-11-15,143.89,144.75,143.27,143.64,3827700,140.70
+2010-11-12,144.59,145.77,143.55,143.74,4731500,140.80
+2010-11-11,144.70,145.50,143.35,145.43,4752200,142.46
+2010-11-10,146.09,146.79,145.63,146.55,5172000,143.55
+2010-11-09,146.70,147.53,145.63,146.14,5700600,143.15
+2010-11-08,145.35,146.58,145.25,146.46,4459700,143.47
+2010-11-05,145.94,146.93,145.67,146.92,4995800,143.28
+2010-11-04,144.82,146.84,144.71,146.79,6622500,143.15
+2010-11-03,144.24,144.46,142.63,144.17,5182100,140.60
+2010-11-02,143.85,144.71,143.71,143.84,4626400,140.28
+2010-11-01,143.64,144.26,142.32,143.32,5674600,139.77
+2010-10-29,140.90,144.00,140.75,143.60,8439300,140.04
+2010-10-28,141.84,141.95,140.42,140.90,5481600,137.41
+2010-10-27,139.52,141.57,139.00,141.43,6465300,137.93
+2010-10-26,139.29,142.00,138.53,140.67,7327100,137.18
+2010-10-25,140.42,141.40,139.81,139.84,4870000,136.37
+2010-10-22,140.15,140.75,139.46,139.67,4105300,136.21
+2010-10-21,139.81,140.49,138.40,139.83,6221200,136.37
+2010-10-20,138.28,139.87,138.13,139.07,6945500,135.62
+2010-10-19,137.30,139.34,136.70,138.03,14159100,134.61
+2010-10-18,140.90,143.03,140.84,142.83,10322700,139.29
+2010-10-15,142.10,142.10,140.54,141.06,7220400,137.56
+2010-10-14,140.35,141.50,139.69,141.50,5653100,137.99
+2010-10-13,139.91,141.48,139.78,140.37,8784300,136.89
+2010-10-12,138.40,139.99,138.27,139.85,5637300,136.38
+2010-10-11,138.79,139.94,138.64,139.66,4004300,136.20
+2010-10-08,138.40,139.09,138.06,138.85,4540800,135.41
+2010-10-07,137.92,138.88,137.52,138.72,6440800,135.28
+2010-10-06,136.88,137.96,136.83,137.84,4783000,134.42
+2010-10-05,136.18,137.90,136.12,137.66,6202500,134.25
+2010-10-04,135.23,135.92,134.39,135.25,4059900,131.90
+2010-10-01,135.51,136.28,135.09,135.64,5621200,132.28
+2010-09-30,135.50,136.11,133.67,134.14,6425800,130.82
+2010-09-29,134.40,135.80,134.34,135.48,5151200,132.12
+2010-09-28,134.67,135.14,133.71,134.89,7481300,131.55
+2010-09-27,133.51,135.00,133.51,134.65,6155400,131.31
+2010-09-24,132.42,134.15,132.34,134.11,7122400,130.79
+2010-09-23,131.42,132.78,131.22,131.67,3898800,128.41
+2010-09-22,131.61,132.58,131.40,132.57,4922400,129.29
+2010-09-21,131.45,132.80,130.78,131.98,5267900,128.71
+2010-09-20,130.24,132.09,130.11,131.79,7145500,128.52
+2010-09-17,129.92,130.60,129.70,130.19,10397400,126.96
+2010-09-16,129.20,129.95,128.80,129.67,4685000,126.46
+2010-09-15,128.65,129.96,128.54,129.43,4762500,126.22
+2010-09-14,128.43,129.92,128.43,128.85,4850500,125.66
+2010-09-13,128.63,130.00,128.52,129.61,5271300,126.40
+2010-09-10,126.99,128.29,126.26,127.99,4418700,124.82
+2010-09-09,127.27,127.57,126.15,126.36,3436700,123.23
+2010-09-08,126.02,126.52,125.39,126.08,4477500,122.96
+2010-09-07,126.99,127.36,125.88,125.95,4353300,122.83
+2010-09-03,126.22,127.60,125.90,127.58,5142900,124.42
+2010-09-02,126.03,126.23,124.65,125.04,5103300,121.94
+2010-09-01,125.31,126.31,124.52,125.77,5623100,122.65
+2010-08-31,123.31,123.99,122.28,123.13,5624200,120.08
+2010-08-30,125.08,125.27,123.40,123.40,3604000,120.34
+2010-08-27,123.83,124.80,122.42,124.73,6214200,121.64
+2010-08-26,125.78,125.78,122.78,122.78,7746600,119.74
+2010-08-25,124.57,125.60,124.00,125.27,5235300,122.17
+2010-08-24,125.21,126.02,124.57,124.90,5621200,121.81
+2010-08-23,127.57,128.03,126.44,126.47,4034400,123.34
+2010-08-20,128.72,128.98,126.96,127.50,6246300,124.34
+2010-08-19,128.67,129.59,128.02,128.90,5402400,125.71
+2010-08-18,128.87,130.20,127.80,129.39,4883200,126.18
+2010-08-17,128.83,129.85,127.90,128.45,4298300,125.27
+2010-08-16,127.47,128.23,126.96,127.77,4009200,124.60
+2010-08-13,127.96,128.46,127.33,127.87,4669400,124.70
+2010-08-12,127.69,128.78,127.52,128.30,5132200,125.12
+2010-08-11,130.69,130.69,129.46,129.83,6316100,126.61
+2010-08-10,131.18,132.49,130.77,131.84,5471700,128.57
+2010-08-09,130.79,132.34,130.40,132.00,6131700,128.73
+2010-08-06,130.41,130.48,128.76,130.14,6136200,126.92
+2010-08-05,130.73,131.98,130.53,131.83,4520600,127.93
+2010-08-04,130.46,131.50,129.85,131.27,4567500,127.39
+2010-08-03,130.03,131.04,129.33,130.37,5091800,126.51
+2010-08-02,129.25,131.20,129.25,130.76,6437500,126.89
+2010-07-30,127.43,128.98,127.04,128.40,6021000,124.60
+2010-07-29,129.06,129.50,127.14,128.02,8994200,124.23
+2010-07-28,128.67,129.35,127.88,128.43,4248800,124.63
+2010-07-27,128.78,129.17,127.89,128.63,4648200,124.82
+2010-07-26,128.18,128.43,127.14,128.41,5174900,124.61
+2010-07-23,127.30,128.80,127.00,128.38,5078000,124.58
+2010-07-22,126.32,127.78,126.05,127.47,6909000,123.70
+2010-07-21,126.44,126.50,124.62,125.27,8615500,121.56
+2010-07-20,122.97,126.56,122.93,126.55,16337400,122.81
+2010-07-19,128.67,130.38,128.37,129.79,8388600,125.95
+2010-07-16,129.96,130.15,127.85,128.03,7002900,124.24
+2010-07-15,129.87,130.92,129.55,130.72,6186800,126.85
+2010-07-14,129.32,131.60,129.14,130.72,6607200,126.85
+2010-07-13,128.97,130.98,128.69,130.48,6687700,126.62
+2010-07-12,127.37,128.83,127.16,128.67,4206900,124.86
+2010-07-09,127.90,128.20,127.29,127.96,3898000,124.17
+2010-07-08,127.37,128.15,126.74,127.97,5439300,124.18
+2010-07-07,123.47,127.12,123.47,127.00,7090300,123.24
+2010-07-06,123.58,124.63,122.17,123.46,6348700,119.81
+2010-07-02,123.29,123.29,120.61,121.86,6454500,118.25
+2010-07-01,123.55,124.21,121.61,122.57,9742100,118.94
+2010-06-30,124.83,125.22,123.00,123.48,8018000,119.83
+2010-06-29,127.35,128.40,124.12,125.09,9376200,121.39
+2010-06-28,127.65,129.47,127.22,128.98,6335100,125.16
+2010-06-25,128.34,129.10,127.12,127.12,10420400,123.36
+2010-06-24,129.57,129.73,127.70,128.19,5565500,124.40
+2010-06-23,129.25,131.47,129.09,130.11,6855800,126.26
+2010-06-22,130.37,131.47,129.07,129.30,6030200,125.47
+2010-06-21,131.42,131.94,130.22,130.65,6857800,126.78
+2010-06-18,131.02,131.25,130.13,130.15,9581400,126.30
+2010-06-17,130.07,131.03,129.86,130.98,5571000,127.10
+2010-06-16,128.34,130.68,128.34,130.35,6401000,126.49
+2010-06-15,128.93,129.95,128.37,129.79,6652500,125.95
+2010-06-14,128.50,129.97,128.49,128.50,6753000,124.70
+2010-06-11,126.73,128.80,126.44,128.45,5820200,124.65
+2010-06-10,125.99,128.22,125.80,127.68,7479700,123.90
+2010-06-09,124.83,125.84,123.58,123.90,7795500,120.23
+2010-06-08,124.26,124.46,122.82,123.72,8399200,120.06
+2010-06-07,125.57,125.86,124.13,124.13,6951400,120.46
+2010-06-04,126.37,127.10,124.67,125.28,9669200,121.57
+2010-06-03,127.75,128.22,126.46,127.96,6645300,124.17
+2010-06-02,124.85,127.50,124.35,127.41,7705300,123.64
+2010-06-01,124.69,126.88,124.20,124.34,7135400,120.66
+2010-05-28,125.96,126.28,124.29,125.26,7421900,121.55
+2010-05-27,125.05,126.39,124.77,126.39,7725900,122.65
+2010-05-26,124.89,125.94,123.00,123.23,9083200,119.58
+2010-05-25,121.47,124.95,121.47,124.52,9494800,120.84
+2010-05-24,125.26,126.02,124.04,124.45,6868600,120.77
+2010-05-21,122.16,125.61,121.40,125.42,12639500,121.71
+2010-05-20,127.22,127.96,123.68,123.80,13176500,120.14
+2010-05-19,129.37,130.50,127.82,128.86,8669300,125.05
+2010-05-18,131.26,131.99,129.90,129.95,9330000,126.11
+2010-05-17,130.68,131.76,128.70,130.44,8923400,126.58
+2010-05-14,131.06,131.67,129.41,131.19,9920100,127.31
+2010-05-13,130.93,133.10,130.85,131.48,10497800,127.59
+2010-05-12,127.16,132.85,127.01,132.68,16626900,128.75
+2010-05-11,125.21,128.42,125.15,126.89,6498900,123.14
+2010-05-10,126.27,126.67,125.06,126.27,8463900,122.53
+2010-05-07,123.36,124.39,120.00,122.10,10584800,118.49
+2010-05-06,126.29,127.93,116.00,123.92,13168800,120.25
+2010-05-05,127.12,128.23,126.87,127.46,6072800,123.06
+2010-05-04,128.89,128.93,126.57,128.12,8285000,123.70
+2010-05-03,129.39,130.14,128.80,129.60,4992100,125.12
+2010-04-30,130.43,130.64,128.84,129.00,6266700,124.54
+2010-04-29,130.55,131.21,130.15,130.46,5786900,125.95
+2010-04-28,129.40,130.47,129.03,130.10,7122300,125.61
+2010-04-27,129.90,132.00,128.71,128.82,10916700,124.37
+2010-04-26,129.76,131.04,129.54,130.73,5285400,126.22
+2010-04-23,129.08,130.10,128.71,129.99,6197300,125.50
+2010-04-22,128.64,129.36,127.77,129.13,6018500,124.67
+2010-04-21,129.87,130.27,128.50,128.99,7559200,124.54
+2010-04-20,129.20,130.33,128.26,129.69,15216500,125.21
+2010-04-19,130.38,132.28,130.38,132.23,11353700,127.66
+2010-04-16,130.68,132.17,130.25,130.63,9546200,126.12
+2010-04-15,130.53,131.14,130.19,130.89,6425300,126.37
+2010-04-14,129.73,131.42,129.46,131.25,8545800,126.72
+2010-04-13,128.26,129.43,127.84,129.03,6819100,124.57
+2010-04-12,128.57,128.96,128.24,128.36,3992300,123.93
+2010-04-09,127.88,128.87,127.12,128.76,5185100,124.31
+2010-04-08,128.04,128.23,127.20,127.61,6006900,123.20
+2010-04-07,128.53,129.27,128.01,128.48,5157000,124.04
+2010-04-06,128.68,129.30,128.05,128.93,3926300,124.48
+2010-04-05,128.38,129.80,128.14,129.35,4118700,124.88
+2010-04-01,128.95,129.31,127.55,128.25,4980500,123.82
+2010-03-31,128.23,128.75,127.65,128.25,4904800,123.82
+2010-03-30,128.90,129.13,128.25,128.77,3426600,124.32
+2010-03-29,129.30,129.95,128.26,128.59,4643000,124.15
+2010-03-26,128.93,129.78,128.72,129.26,5550800,124.80
+2010-03-25,129.36,130.73,129.13,129.24,7603200,124.78
+2010-03-24,128.63,129.95,128.47,128.53,6669300,124.09
+2010-03-23,127.94,129.43,127.64,129.37,5978500,124.90
+2010-03-22,127.11,128.39,126.57,127.98,5651900,123.56
+2010-03-19,128.84,128.93,126.78,127.71,10744000,123.30
+2010-03-18,127.46,128.75,127.45,128.38,4954400,123.95
+2010-03-17,128.90,128.93,127.36,127.76,6348400,123.35
+2010-03-16,128.00,128.88,127.45,128.67,6134900,124.23
+2010-03-15,127.40,128.34,127.28,127.83,4497700,123.42
+2010-03-12,127.91,128.37,127.51,127.94,5169500,123.52
+2010-03-11,125.71,127.81,125.71,127.60,7922200,123.19
+2010-03-10,125.99,126.36,125.21,125.62,6916200,121.28
+2010-03-09,126.27,126.29,125.20,125.55,7528800,121.21
+2010-03-08,127.06,127.50,126.36,126.41,6199300,122.04
+2010-03-05,127.17,127.55,127.04,127.25,6140200,122.86
+2010-03-04,127.07,127.07,125.47,126.72,6032300,122.34
+2010-03-03,127.73,128.02,126.68,126.88,6390000,122.50
+2010-03-02,128.70,129.09,127.13,127.42,6013300,123.02
+2010-03-01,127.50,128.83,127.47,128.57,4577700,124.13
+2010-02-26,127.01,128.00,126.74,127.16,4784200,122.77
+2010-02-25,126.05,127.24,125.57,127.07,5658700,122.68
+2010-02-24,127.02,128.27,126.81,127.59,4782000,123.18
+2010-02-23,126.48,127.66,126.00,126.46,4591900,122.09
+2010-02-22,127.30,127.43,126.31,126.85,3808100,122.47
+2010-02-19,127.35,128.06,126.87,127.19,6303100,122.80
+2010-02-18,126.13,128.00,126.00,127.81,5525900,123.40
+2010-02-17,125.50,126.53,125.21,126.33,5827400,121.97
+2010-02-16,124.91,125.23,124.11,125.23,6777300,120.91
+2010-02-12,123.01,124.05,121.61,124.00,8017700,119.72
+2010-02-11,122.58,124.20,122.06,123.73,5089000,119.46
+2010-02-10,122.94,123.65,122.21,122.81,5219100,118.57
+2010-02-09,122.65,124.20,122.46,123.21,6044500,118.95
+2010-02-08,123.15,123.22,121.74,121.88,5718500,117.67
+2010-02-05,123.04,123.72,121.83,123.52,8617000,118.72
+2010-02-04,125.19,125.44,122.90,123.00,9126900,118.22
+2010-02-03,125.16,126.07,125.07,125.66,4177100,120.78
+2010-02-02,124.79,125.81,123.95,125.53,5899900,120.66
+2010-02-01,123.23,124.95,122.78,124.67,7242900,119.83
+2010-01-29,124.32,125.00,121.90,122.39,11571200,117.64
+2010-01-28,127.03,127.04,123.05,123.75,9622200,118.94
+2010-01-27,125.82,126.96,125.04,126.33,8719200,121.42
+2010-01-26,125.92,127.75,125.41,125.75,7135300,120.87
+2010-01-25,126.33,126.89,125.71,126.12,5738500,121.22
+2010-01-22,128.67,128.89,125.37,125.50,10088600,120.63
+2010-01-21,130.47,130.69,128.06,129.00,9608600,123.99
+2010-01-20,130.46,131.15,128.95,130.25,15197500,125.19
+2010-01-19,131.63,134.25,131.56,134.14,13916200,128.93
+2010-01-15,132.03,132.89,131.09,131.78,8494400,126.66
+2010-01-14,130.55,132.71,129.91,132.31,7111800,127.17
+2010-01-13,130.39,131.12,129.16,130.23,6455400,125.17
+2010-01-12,129.03,131.33,129.00,130.51,8081500,125.44
+2010-01-11,131.06,131.06,128.67,129.48,5730400,124.45
+2010-01-08,129.07,130.92,129.05,130.85,4197200,125.77
+2010-01-07,129.87,130.25,128.91,129.55,5840600,124.52
+2010-01-06,130.68,131.49,129.81,130.00,5605300,124.95
+2010-01-05,131.68,131.85,130.10,130.85,6841400,125.77
+2010-01-04,131.18,132.97,130.85,132.45,6155300,127.31
+2009-12-31,132.41,132.85,130.75,130.90,4223400,125.82
+2009-12-30,131.23,132.68,130.68,132.57,3867000,127.42
+2009-12-29,132.28,132.37,131.80,131.85,4184200,126.73
+2009-12-28,130.99,132.31,130.72,132.31,5800400,127.17
+2009-12-24,129.89,130.57,129.48,130.57,4265100,125.50
+2009-12-23,129.70,130.00,129.30,130.00,4127600,124.95
+2009-12-22,129.30,129.98,129.19,129.93,5535500,124.88
+2009-12-21,127.80,128.94,127.68,128.65,4772500,123.65
+2009-12-18,127.97,128.39,127.00,127.91,9106600,122.94
+2009-12-17,128.00,128.56,127.12,127.40,5909500,122.45
+2009-12-16,128.74,129.60,128.35,128.71,6372500,123.71
+2009-12-15,129.46,129.86,127.94,128.49,7862600,123.50
+2009-12-14,129.65,129.98,129.60,129.93,5201300,124.88
+2009-12-11,129.01,129.77,128.71,129.68,6597200,124.64
+2009-12-10,128.13,129.47,128.09,129.34,7077800,124.32
+2009-12-09,126.70,128.39,126.11,128.39,6071900,123.40
+2009-12-08,126.97,127.35,126.16,126.80,5351400,121.88
+2009-12-07,126.88,127.53,126.59,127.04,4144400,122.11
+2009-12-04,128.40,128.90,126.00,127.25,7068500,122.31
+2009-12-03,127.60,128.47,127.25,127.55,5760000,122.60
+2009-12-02,127.32,128.39,127.16,127.21,4597900,122.27
+2009-12-01,127.29,128.39,126.85,127.94,6578600,122.97
+2009-11-30,125.12,126.60,124.92,126.35,6302700,121.44
+2009-11-27,124.59,126.62,124.26,125.70,3319200,120.82
+2009-11-25,127.88,128.22,127.08,127.28,3967700,122.34
+2009-11-24,127.90,128.32,127.14,127.93,4816500,122.96
+2009-11-23,127.70,128.94,127.65,128.20,7003500,123.22
+2009-11-20,127.17,127.69,126.46,126.96,5354200,122.03
+2009-11-19,127.28,127.84,126.51,127.54,5308400,122.59
+2009-11-18,128.05,128.35,127.55,128.15,3970100,123.17
+2009-11-17,127.43,128.65,127.40,128.63,1027500,123.63
+2009-11-16,127.17,128.24,127.03,128.21,7822500,123.23
+2009-11-13,126.41,127.80,126.27,127.03,4979700,122.10
+2009-11-12,126.61,127.65,126.11,126.26,5345400,121.36
+2009-11-11,126.55,127.30,125.94,127.19,6530800,122.25
+2009-11-10,125.30,127.05,125.17,126.91,6444500,121.98
+2009-11-09,123.92,126.00,123.49,126.00,7764600,121.11
+2009-11-06,122.51,123.49,122.23,123.49,4979600,118.69
+2009-11-05,122.12,123.50,122.00,123.10,6701800,117.79
+2009-11-04,121.46,122.50,121.16,121.29,6353300,116.06
+2009-11-03,119.53,121.19,119.53,121.16,5706800,115.93
+2009-11-02,120.77,121.93,119.50,120.56,7049400,115.36
+2009-10-30,122.63,123.25,120.48,120.61,7711700,115.41
+2009-10-29,122.15,123.03,121.60,122.87,6309400,117.57
+2009-10-28,120.47,121.68,119.87,121.50,8780400,116.26
+2009-10-27,120.18,122.14,119.15,120.65,9445400,115.45
+2009-10-26,120.61,122.44,119.55,120.11,6538500,114.93
+2009-10-23,122.95,123.06,120.00,120.36,6799200,115.17
+2009-10-22,120.75,123.00,120.34,122.69,6027000,117.40
+2009-10-21,122.18,124.11,120.86,120.87,7171000,115.66
+2009-10-20,123.36,123.50,121.50,122.82,8780700,117.52
+2009-10-19,121.76,123.36,121.61,123.06,7514100,117.75
+2009-10-16,123.15,123.70,121.25,121.64,19216900,116.39
+2009-10-15,127.56,128.00,126.32,127.98,11904600,122.46
+2009-10-14,127.71,128.61,126.60,128.35,9545500,122.81
+2009-10-13,126.22,127.39,126.20,127.02,7581300,121.54
+2009-10-12,125.44,127.10,125.20,127.04,7730500,121.56
+2009-10-09,122.43,126.00,122.30,125.93,13123100,120.50
+2009-10-08,122.52,122.98,121.85,122.29,6498000,117.02
+2009-10-07,121.12,122.85,120.94,122.78,5872000,117.48
+2009-10-06,120.39,121.59,120.22,121.35,6659100,116.12
+2009-10-05,118.90,120.18,118.13,119.75,5673300,114.59
+2009-10-02,117.40,119.66,117.26,119.02,7581900,113.89
+2009-10-01,119.39,119.61,117.56,117.90,7067500,112.82
+2009-09-30,119.18,120.00,117.55,119.61,7733300,114.45
+2009-09-29,119.36,119.94,118.60,118.81,6748800,113.69
+2009-09-28,120.52,122.00,118.94,119.33,8248600,114.18
+2009-09-25,120.27,121.65,120.10,121.08,5187900,115.86
+2009-09-24,120.69,121.65,120.40,120.94,5426800,115.72
+2009-09-23,121.26,122.74,120.71,120.82,5538100,115.61
+2009-09-22,122.09,122.11,120.98,121.61,5564700,116.37
+2009-09-21,121.03,122.08,120.88,121.57,4515100,116.33
+2009-09-18,122.45,122.88,121.62,122.11,9935800,116.84
+2009-09-17,121.14,122.78,121.05,121.88,8392600,116.62
+2009-09-16,119.50,122.00,119.30,121.82,11236700,116.57
+2009-09-15,118.78,119.45,118.16,119.35,6536000,114.20
+2009-09-14,117.00,118.99,116.94,118.88,4758600,113.75
+2009-09-11,117.80,119.25,117.47,118.05,5893700,112.96
+2009-09-10,116.99,117.83,116.75,117.67,4889400,112.59
+2009-09-09,117.03,117.67,116.16,116.76,5248100,111.72
+2009-09-08,117.94,118.17,116.63,117.16,5797500,112.11
+2009-09-04,116.58,117.50,116.21,117.46,3451700,112.39
+2009-09-03,116.55,116.73,115.15,116.33,4936200,111.31
+2009-09-02,116.34,117.24,116.00,116.09,5178800,111.08
+2009-09-01,117.67,118.93,116.50,116.69,6303800,111.66
+2009-08-31,117.10,118.06,116.92,118.05,5439400,112.96
+2009-08-28,120.10,120.23,117.77,118.22,6235700,113.12
+2009-08-27,118.73,119.59,117.85,119.43,4356900,114.28
+2009-08-26,118.64,119.85,117.51,119.47,4515500,114.32
+2009-08-25,119.25,120.15,118.71,118.83,4652200,113.70
+2009-08-24,119.92,120.88,119.10,119.32,6363400,114.17
+2009-08-21,119.65,120.01,118.55,119.90,8306800,114.73
+2009-08-20,118.44,119.41,118.10,118.95,4841700,113.82
+2009-08-19,116.36,118.77,116.12,118.57,4837900,113.46
+2009-08-18,116.81,118.00,116.73,117.63,4286200,112.56
+2009-08-17,116.69,117.44,116.21,116.86,5349600,111.82
+2009-08-14,119.29,119.74,117.62,118.57,4796400,113.46
+2009-08-13,119.28,119.78,118.63,119.58,5489200,114.42
+2009-08-12,117.60,119.96,117.42,119.29,6289700,114.15
+2009-08-11,118.03,118.50,117.32,117.79,4844500,112.71
+2009-08-10,118.17,119.19,117.97,118.70,3981300,113.58
+2009-08-07,118.11,119.91,118.11,119.33,5763200,114.18
+2009-08-06,118.31,118.40,116.70,117.38,6003100,112.32
+2009-08-05,118.52,119.00,117.86,118.47,5025800,112.83
+2009-08-04,119.17,119.80,119.02,119.60,4993500,113.91
+2009-08-03,118.88,119.96,118.69,119.92,6108200,114.22
+2009-07-31,117.56,118.99,117.56,117.93,5329600,112.32
+2009-07-30,118.00,119.37,117.67,117.86,6803100,112.25
+2009-07-29,116.36,117.28,116.05,117.26,5100900,111.68
+2009-07-28,116.63,117.52,116.34,117.28,5782900,111.70
+2009-07-27,116.95,117.92,116.57,117.63,5069200,112.03
+2009-07-24,116.68,118.15,116.63,117.64,6261000,112.04
+2009-07-23,115.06,118.00,115.06,117.06,8461400,111.49
+2009-07-22,116.18,117.20,115.09,115.57,8813400,110.07
+2009-07-21,115.87,117.04,115.38,117.04,8301700,111.47
+2009-07-20,114.53,116.88,114.39,116.44,10682500,110.90
+2009-07-17,113.41,115.53,113.16,115.42,20188900,109.93
+2009-07-16,106.84,110.97,106.79,110.64,14997900,105.38
+2009-07-15,104.75,107.22,104.60,107.22,8699100,102.12
+2009-07-14,103.42,103.62,102.52,103.25,5413500,98.34
+2009-07-13,101.28,103.65,100.19,103.62,9494300,98.69
+2009-07-10,100.97,101.72,99.80,100.83,7465900,96.03
+2009-07-09,101.12,102.78,100.85,102.08,6153200,97.22
+2009-07-08,100.29,101.17,99.50,100.68,7380800,95.89
+2009-07-07,101.34,101.96,100.03,100.19,6685600,95.42
+2009-07-06,101.57,102.23,100.47,101.65,6522500,96.81
+2009-07-02,103.80,103.91,101.73,101.73,7026700,96.89
+2009-07-01,105.00,106.27,104.73,104.84,5537300,99.85
+2009-06-30,105.69,106.03,103.81,104.42,7512600,99.45
+2009-06-29,105.99,106.18,105.16,105.83,4681800,100.80
+2009-06-26,106.50,106.50,105.05,105.68,5127900,100.65
+2009-06-25,103.70,106.79,103.51,106.06,6900600,101.01
+2009-06-24,105.39,106.48,103.72,104.15,6395200,99.20
+2009-06-23,104.75,104.87,103.79,104.44,5152600,99.47
+2009-06-22,105.18,105.88,104.23,104.52,7295400,99.55
+2009-06-19,106.31,106.65,105.50,105.89,13559000,100.85
+2009-06-18,106.93,107.53,106.12,106.33,6206900,101.27
+2009-06-17,107.46,107.88,106.88,107.00,7366200,101.91
+2009-06-16,108.47,109.14,107.27,107.32,7231000,102.21
+2009-06-15,107.63,108.83,107.24,107.62,8567600,102.50
+2009-06-12,108.40,109.28,107.75,108.21,7250900,103.06
+2009-06-11,108.75,110.64,108.56,109.40,9134300,104.20
+2009-06-10,109.20,109.28,107.05,108.35,7578100,103.20
+2009-06-09,108.15,109.14,107.99,108.14,8585900,103.00
+2009-06-08,106.64,107.98,105.50,107.49,6363800,102.38
+2009-06-05,107.33,108.40,106.75,107.24,7665000,102.14
+2009-06-04,106.17,106.87,105.60,106.33,5468500,101.27
+2009-06-03,106.53,106.60,105.11,106.49,7688000,101.42
+2009-06-02,107.51,108.80,106.66,106.83,7045800,101.75
+2009-06-01,106.94,108.67,106.67,108.37,7725000,103.21
+2009-05-29,104.47,106.50,103.95,106.28,6871800,101.22
+2009-05-28,103.34,105.14,102.68,104.69,6127500,99.71
+2009-05-27,104.34,105.17,102.91,102.93,7119600,98.03
+2009-05-26,101.32,105.63,101.02,105.02,7211200,100.02
+2009-05-22,102.67,103.31,101.75,101.89,5596200,97.04
+2009-05-21,103.07,103.25,101.74,102.82,7411500,97.93
+2009-05-20,105.51,105.98,103.81,104.05,7083100,99.10
+2009-05-19,104.33,106.12,104.00,105.51,7079200,100.49
+2009-05-18,102.00,104.71,101.94,104.58,7429500,99.60
+2009-05-15,100.90,103.07,100.57,101.37,8367400,96.55
+2009-05-14,101.72,102.71,100.77,101.05,9445100,96.24
+2009-05-13,102.88,103.10,101.35,102.26,8202100,97.40
+2009-05-12,102.98,104.38,102.37,103.94,7961600,99.00
+2009-05-11,101.09,103.88,100.95,102.90,8253000,98.00
+2009-05-08,103.58,103.75,99.83,101.49,11575500,96.66
+2009-05-07,104.65,104.80,101.83,102.59,8521400,97.71
+2009-05-06,105.23,105.50,103.71,104.62,7530900,99.64
+2009-05-05,106.00,106.82,105.51,105.85,6750000,100.29
+2009-05-04,105.26,106.75,104.61,106.19,8313900,100.61
+2009-05-01,103.78,104.86,102.94,104.61,6234200,99.12
+2009-04-30,104.55,106.05,102.85,103.21,10654500,97.79
+2009-04-29,101.98,105.00,101.67,104.04,9783700,98.58
+2009-04-28,99.36,102.73,99.25,101.94,11110500,96.59
+2009-04-27,99.61,101.69,99.29,99.95,8611400,94.70
+2009-04-24,101.17,101.58,99.50,100.08,10157500,94.82
+2009-04-23,102.65,102.78,99.80,101.42,9440400,96.09
+2009-04-22,101.17,103.86,101.06,102.55,12120000,97.16
+2009-04-21,98.41,102.48,98.20,102.31,15226700,96.94
+2009-04-20,100.29,101.19,99.21,100.43,12524700,95.16
+2009-04-17,101.18,102.04,99.69,101.27,10214200,95.95
+2009-04-16,99.74,101.92,99.18,101.43,9259500,96.10
+2009-04-15,98.23,99.06,96.44,98.85,8164200,93.66
+2009-04-14,99.08,99.95,98.27,99.27,6276700,94.06
+2009-04-13,100.28,101.65,99.04,99.95,7797200,94.70
+2009-04-09,102.01,102.45,100.25,101.70,8013700,96.36
+2009-04-08,99.45,101.55,99.00,101.19,7285200,95.88
+2009-04-07,100.17,100.50,98.52,98.75,8768400,93.56
+2009-04-06,100.90,101.85,100.00,101.56,8819800,96.23
+2009-04-03,99.73,102.66,99.71,102.22,10962900,96.85
+2009-04-02,99.15,101.99,98.38,100.82,16219000,95.52
+2009-04-01,96.13,98.00,95.70,97.61,12212900,92.48
+2009-03-31,94.96,98.66,94.85,96.89,14553700,91.80
+2009-03-30,92.00,94.74,91.80,94.52,10964000,89.56
+2009-03-27,95.99,96.00,92.75,94.15,15745200,89.21
+2009-03-26,98.47,99.20,97.75,98.78,11434600,93.59
+2009-03-25,98.47,99.86,96.09,97.95,12017000,92.81
+2009-03-24,97.69,99.55,97.52,98.30,9346700,93.14
+2009-03-23,93.70,98.71,93.70,98.71,12407200,93.53
+2009-03-20,93.16,95.00,92.18,92.51,12193900,87.65
+2009-03-19,92.84,93.35,91.51,92.66,9899300,87.79
+2009-03-18,89.46,92.90,89.41,91.95,17954300,87.12
+2009-03-17,91.11,92.91,90.45,92.91,11489700,88.03
+2009-03-16,91.65,93.00,90.54,91.22,11793700,86.43
+2009-03-13,90.40,90.65,89.29,90.36,9111900,85.61
+2009-03-12,88.59,90.60,87.49,90.40,11829200,85.65
+2009-03-11,87.51,89.54,86.72,88.62,11823900,83.97
+2009-03-10,85.11,87.25,83.64,87.25,15914800,82.67
+2009-03-09,84.70,86.80,83.02,83.48,13151800,79.10
+2009-03-06,87.47,88.25,83.81,85.81,15186000,81.30
+2009-03-05,88.13,90.16,87.02,87.48,14930100,82.89
+2009-03-04,88.97,91.24,87.60,89.49,15391700,84.79
+2009-03-03,90.16,90.18,87.19,87.77,13744100,83.16
+2009-03-02,91.17,91.90,88.75,89.05,15231700,84.37
+2009-02-27,88.12,93.28,88.01,92.03,21311200,87.20
+2009-02-26,86.85,90.20,86.33,88.97,17423200,84.30
+2009-02-25,86.00,87.12,82.85,85.90,12646400,81.39
+2009-02-24,84.63,87.08,84.10,86.40,12915300,81.86
+2009-02-23,89.30,89.33,84.19,84.37,13509600,79.94
+2009-02-20,88.05,89.90,87.34,88.79,12400700,84.13
+2009-02-19,91.06,92.16,88.45,88.93,12622700,84.26
+2009-02-18,91.17,92.25,90.44,91.51,8492600,86.70
+2009-02-17,91.73,92.49,90.50,90.67,8903500,85.91
+2009-02-13,94.79,95.18,93.57,93.84,6742400,88.91
+2009-02-12,94.41,95.20,92.20,95.07,9917700,90.08
+2009-02-11,93.48,95.77,93.00,95.16,10765700,90.16
+2009-02-10,95.58,96.82,92.96,93.27,13541300,88.37
+2009-02-09,95.93,96.98,94.72,96.82,8165800,91.73
+2009-02-06,92.51,97.10,91.65,96.14,13055900,91.09
+2009-02-05,92.13,93.20,91.22,92.41,11622900,87.08
+2009-02-04,93.74,94.91,91.82,92.83,10189800,87.48
+2009-02-03,91.07,93.73,90.16,93.48,8864500,88.09
+2009-02-02,90.60,91.86,89.69,90.93,9926400,85.69
+2009-01-30,92.23,93.48,91.25,91.65,9617000,86.37
+2009-01-29,93.58,94.58,92.02,92.51,9233500,87.18
+2009-01-28,92.70,94.94,91.91,94.82,13407200,89.35
+2009-01-27,91.77,91.97,90.50,91.66,8720800,86.38
+2009-01-26,89.77,92.67,89.52,91.60,9840800,86.32
+2009-01-23,88.40,90.70,87.81,89.49,10253700,84.33
+2009-01-22,89.83,90.74,88.11,90.07,12350700,84.88
+2009-01-21,86.29,91.60,86.00,91.42,24905000,86.15
+2009-01-20,84.76,84.92,81.76,81.98,13800100,77.25
+2009-01-16,84.61,85.74,83.08,84.92,11245300,80.02
+2009-01-15,83.61,84.83,82.26,84.12,11734800,79.27
+2009-01-14,84.20,84.82,82.11,83.19,9470000,78.39
+2009-01-13,85.50,86.59,84.79,85.34,7657200,80.42
+2009-01-12,84.57,86.60,84.42,85.71,8072700,80.77
+2009-01-09,87.05,87.50,84.25,84.70,7440300,79.82
+2009-01-08,87.81,88.14,85.98,87.18,7231800,82.15
+2009-01-07,87.83,88.80,87.12,87.79,8455100,82.73
+2009-01-06,87.11,90.41,86.37,89.23,9649500,84.09
+2009-01-05,86.42,87.67,86.18,86.82,8315700,81.82
+2009-01-02,83.89,87.59,83.89,87.37,7558200,82.33
+2008-12-31,83.50,85.00,83.50,84.16,6667700,79.31
+2008-12-30,81.83,83.64,81.52,83.55,5774400,78.73
+2008-12-29,81.72,81.72,79.68,81.25,6062600,76.57
+2008-12-26,80.93,81.80,80.55,81.33,3101300,76.64
+2008-12-24,80.55,81.22,79.92,80.52,2415200,75.88
+2008-12-23,82.35,82.81,80.13,80.60,6374400,75.95
+2008-12-22,83.27,83.45,80.32,81.99,7083300,77.26
+2008-12-19,85.22,85.22,82.97,83.52,13098600,78.71
+2008-12-18,85.77,86.64,82.96,84.00,8029500,79.16
+2008-12-17,85.44,87.27,84.66,85.84,8592000,80.89
+2008-12-16,83.11,86.84,82.87,86.40,11559800,81.42
+2008-12-15,82.51,83.54,80.00,82.77,8848200,78.00
+2008-12-12,78.68,82.94,78.06,82.20,10381700,77.46
+2008-12-11,81.50,82.86,79.77,80.58,10682400,75.93
+2008-12-10,83.95,84.99,81.83,82.86,8187000,78.08
+2008-12-09,83.82,85.43,82.20,82.69,9356400,77.92
+2008-12-08,82.57,85.88,81.73,84.86,11177600,79.97
+2008-12-05,76.78,81.50,75.31,80.59,11212000,75.94
+2008-12-04,80.03,80.83,76.18,77.44,10914000,72.98
+2008-12-03,78.62,81.00,76.99,80.67,9757800,76.02
+2008-12-02,77.80,80.00,76.14,79.84,9305200,75.24
+2008-12-01,80.95,81.36,76.79,76.90,10265000,72.47
+2008-11-28,81.00,81.90,80.10,81.60,3908300,76.90
+2008-11-26,79.52,81.79,78.61,81.67,8240600,76.96
+2008-11-25,81.37,82.40,78.22,80.65,12519700,76.00
+2008-11-24,75.74,82.09,75.00,79.89,15023200,75.28
+2008-11-21,72.74,76.98,69.50,74.88,19804500,70.56
+2008-11-20,75.00,78.39,70.51,71.74,17634700,67.60
+2008-11-19,79.93,81.00,75.73,75.97,12606400,71.59
+2008-11-18,79.13,80.93,77.00,80.08,13050600,75.46
+2008-11-17,79.40,79.74,77.16,77.48,10315300,73.01
+2008-11-14,82.63,85.40,79.50,80.33,12023700,75.70
+2008-11-13,79.62,84.39,75.40,84.21,15103600,79.36
+2008-11-12,80.73,82.40,79.57,79.74,11368400,75.14
+2008-11-11,83.25,84.29,80.25,82.74,10013600,77.97
+2008-11-10,87.99,88.10,82.74,83.87,9685100,79.04
+2008-11-07,85.78,86.71,84.25,86.27,7927800,81.30
+2008-11-06,87.68,88.83,84.28,85.15,12522000,80.24
+2008-11-05,92.93,93.40,89.70,89.94,8706200,84.28
+2008-11-04,94.76,94.76,92.07,93.40,10173000,87.53
+2008-11-03,92.64,94.67,92.17,92.68,7686300,86.85
+2008-10-31,90.90,94.19,89.03,92.97,10506300,87.12
+2008-10-30,91.01,92.40,88.90,90.69,12033800,84.99
+2008-10-29,87.74,91.00,86.25,88.20,12692000,82.65
+2008-10-28,81.40,87.61,79.52,87.28,14205900,81.79
+2008-10-27,80.27,84.50,79.01,79.66,11099100,74.65
+2008-10-24,79.27,84.31,78.82,82.07,12287300,76.91
+2008-10-23,84.09,85.89,81.00,84.35,12358000,79.05
+2008-10-22,87.00,87.59,80.80,83.60,14198100,78.34
+2008-10-21,92.22,92.46,88.57,88.86,9716400,83.27
+2008-10-20,92.21,93.31,89.33,92.51,9747100,86.69
+2008-10-17,91.75,95.91,87.71,90.78,15230700,85.07
+2008-10-16,89.38,92.00,84.35,91.52,16271300,85.76
+2008-10-15,92.77,95.29,87.71,88.29,11330800,82.74
+2008-10-14,96.42,99.00,92.00,93.60,15114200,87.71
+2008-10-13,90.44,93.61,86.95,92.21,17101600,86.41
+2008-10-10,87.41,91.66,83.51,87.75,24637400,82.23
+2008-10-09,95.29,95.31,88.23,89.00,21293600,83.40
+2008-10-08,91.51,97.48,89.98,90.55,17980400,84.86
+2008-10-07,101.50,102.62,94.24,95.65,11416100,89.63
+2008-10-06,101.21,103.00,96.60,100.62,11521400,94.29
+2008-10-03,105.16,110.95,103.03,103.44,9637900,96.94
+2008-10-02,108.48,109.97,103.04,104.74,11458200,98.15
+2008-10-01,115.51,116.80,107.75,110.13,13134400,103.20
+2008-09-30,115.83,116.96,111.81,116.96,18991900,109.60
+2008-09-29,117.44,118.43,109.95,114.46,9586700,107.26
+2008-09-26,117.21,121.01,117.01,119.42,4760500,111.91
+2008-09-25,117.75,121.99,116.12,120.11,6539200,112.56
+2008-09-24,116.93,118.17,114.26,116.46,6574100,109.14
+2008-09-23,116.21,118.17,114.14,115.36,8012800,108.11
+2008-09-22,118.45,120.14,116.02,116.21,8844000,108.90
+2008-09-19,119.59,124.00,117.50,118.85,14432600,111.38
+2008-09-18,112.91,118.59,111.04,115.12,15995000,107.88
+2008-09-17,114.79,115.50,110.61,111.47,12298000,104.46
+2008-09-16,113.73,117.64,113.32,116.05,13673200,108.75
+2008-09-15,115.36,118.41,115.19,115.19,9908300,107.95
+2008-09-12,118.66,119.28,116.82,118.97,6635100,111.49
+2008-09-11,116.60,119.37,116.11,119.20,9737400,111.70
+2008-09-10,116.40,119.95,116.10,118.04,11852200,110.62
+2008-09-09,117.78,118.10,115.00,115.04,8106300,107.81
+2008-09-08,118.00,118.28,115.14,117.29,10452800,109.91
+2008-09-05,114.15,115.09,113.17,114.33,8811400,107.14
+2008-09-04,117.99,118.90,114.90,115.00,10133800,107.77
+2008-09-03,118.34,118.65,115.15,118.34,11316600,110.90
+2008-09-02,122.87,124.00,117.90,118.41,11749800,110.96
+2008-08-29,123.71,123.99,121.63,121.73,7156000,114.07
+2008-08-28,124.06,125.45,123.58,124.58,5448200,116.75
+2008-08-27,122.42,124.85,122.18,123.38,5843800,115.62
+2008-08-26,122.58,122.85,121.50,122.50,6218200,114.80
+2008-08-25,124.48,124.93,122.70,122.86,5827400,115.13
+2008-08-22,123.30,125.35,122.80,124.93,5989200,117.07
+2008-08-21,121.58,123.43,121.55,122.99,6315000,115.26
+2008-08-20,123.50,123.97,122.01,122.51,6871600,114.81
+2008-08-19,123.63,124.79,122.01,122.56,9311600,114.85
+2008-08-18,126.49,127.00,123.68,124.59,5970000,116.76
+2008-08-15,127.07,127.19,125.35,126.36,5566200,118.41
+2008-08-14,125.01,128.25,124.80,126.94,6813000,118.96
+2008-08-13,125.00,126.99,124.75,125.80,5857800,117.89
+2008-08-12,126.01,126.50,124.40,125.22,6996800,117.35
+2008-08-11,128.43,128.43,125.75,126.60,7490400,118.64
+2008-08-08,128.50,129.88,127.63,128.81,8561800,120.71
+2008-08-07,128.30,129.97,127.90,129.05,6633500,120.93
+2008-08-06,128.45,129.50,127.75,129.16,6253800,121.04
+2008-08-05,128.20,128.90,127.08,128.87,6969900,120.30
+2008-08-04,126.77,128.10,126.25,127.56,5994900,119.07
+2008-08-01,128.52,129.30,126.28,126.64,4939700,118.22
+2008-07-31,128.10,129.50,127.74,127.98,5857300,119.47
+2008-07-30,128.12,129.00,127.09,128.86,5826100,120.29
+2008-07-29,126.54,128.17,126.25,127.66,5979400,119.17
+2008-07-28,127.69,128.44,126.13,126.25,6096800,117.85
+2008-07-25,129.00,129.90,128.00,128.53,7565500,119.98
+2008-07-24,129.06,130.93,128.80,130.00,8946300,121.35
+2008-07-23,129.78,130.33,128.29,129.52,10230300,120.90
+2008-07-22,127.50,130.00,127.26,130.00,11428600,121.35
+2008-07-21,129.83,129.90,127.64,128.66,7779600,120.10
+2008-07-18,125.81,130.00,125.42,129.89,18317800,121.25
+2008-07-17,126.39,126.96,124.00,126.52,12298200,118.10
+2008-07-16,122.81,126.89,122.25,125.94,9898800,117.56
+2008-07-15,121.00,124.50,119.90,123.20,10710500,115.00
+2008-07-14,123.51,124.25,121.24,121.54,8317400,113.45
+2008-07-11,121.80,123.74,120.57,122.12,8841400,114.00
+2008-07-10,120.66,123.54,120.66,123.18,10053600,114.99
+2008-07-09,124.21,124.50,120.40,120.40,9506700,112.39
+2008-07-08,120.55,123.99,120.55,123.88,9813300,115.64
+2008-07-07,119.62,122.64,119.62,121.50,9131100,113.42
+2008-07-03,119.95,120.78,117.89,119.54,6115200,111.59
+2008-07-02,118.41,120.55,118.12,119.10,8093200,111.18
+2008-07-01,117.50,119.36,116.60,119.27,10069400,111.34
+2008-06-30,120.03,120.22,118.15,118.53,8439000,110.65
+2008-06-27,121.02,122.05,118.26,120.05,11660400,112.06
+2008-06-26,123.43,123.82,120.76,121.13,9710600,113.07
+2008-06-25,123.67,125.83,123.20,124.58,7131500,116.29
+2008-06-24,123.08,124.25,121.90,123.46,7552900,115.25
+2008-06-23,123.00,124.50,122.40,123.46,5852300,115.25
+2008-06-20,124.81,125.02,122.50,122.74,9624900,114.58
+2008-06-19,123.67,125.62,122.36,125.02,7570200,116.70
+2008-06-18,124.55,125.43,123.70,124.16,6614700,115.90
+2008-06-17,127.10,127.10,124.62,125.10,5277900,116.78
+2008-06-16,125.46,127.14,124.65,126.71,6280200,118.28
+2008-06-13,124.42,126.57,124.15,126.15,6379600,117.76
+2008-06-12,123.85,125.09,123.13,123.85,6748600,115.61
+2008-06-11,125.90,125.90,122.86,123.25,7207200,115.05
+2008-06-10,124.88,126.72,124.63,125.94,5384200,117.56
+2008-06-09,125.38,126.18,124.06,125.86,5584000,117.49
+2008-06-06,127.77,128.14,124.74,124.94,7866700,116.63
+2008-06-05,127.41,129.04,127.20,128.47,6153300,119.92
+2008-06-04,127.87,128.50,126.45,127.55,6432300,119.07
+2008-06-03,127.47,129.00,127.46,127.84,7238200,119.34
+2008-06-02,128.49,129.37,126.70,127.36,7599300,118.89
+2008-05-30,129.22,129.99,128.80,129.43,8652900,120.82
+2008-05-29,128.76,129.99,128.66,129.71,7561500,121.08
+2008-05-28,127.50,129.54,126.99,129.54,9875600,120.92
+2008-05-27,124.01,127.38,124.00,127.32,6989200,118.85
+2008-05-23,124.35,124.91,123.77,124.20,4701500,115.94
+2008-05-22,123.55,125.35,123.55,124.70,5031300,116.40
+2008-05-21,125.05,126.40,123.02,123.62,8333900,115.40
+2008-05-20,126.05,126.05,124.45,125.18,7017700,116.85
+2008-05-19,127.68,128.21,126.05,126.49,6385200,118.08
+2008-05-16,128.46,128.48,126.80,127.82,6372100,119.32
+2008-05-15,127.33,128.68,126.90,128.46,7227900,119.91
+2008-05-14,126.52,128.83,126.20,127.52,8888300,119.04
+2008-05-13,125.12,126.70,125.03,126.58,9693400,118.16
+2008-05-12,123.82,125.99,123.56,125.24,8666800,116.91
+2008-05-09,124.37,124.65,123.63,124.06,5502900,115.81
+2008-05-08,124.20,125.17,123.70,124.92,9794000,116.61
+2008-05-07,122.78,124.98,122.41,124.14,11406800,115.88
+2008-05-06,121.50,123.34,120.78,122.82,5910400,114.18
+2008-05-05,122.29,123.25,121.74,122.03,6359300,113.45
+2008-05-02,123.30,124.00,121.76,123.18,6916600,114.52
+2008-05-01,121.06,124.43,121.06,123.61,8230200,114.92
+2008-04-30,123.34,123.50,120.50,120.70,8128300,112.21
+2008-04-29,122.04,123.20,122.04,122.85,7226000,114.21
+2008-04-28,122.61,123.05,121.64,121.69,5605200,113.13
+2008-04-25,124.50,124.50,122.06,123.08,6313400,114.42
+2008-04-24,123.38,124.90,122.73,124.19,5996700,115.46
+2008-04-23,123.69,124.78,122.64,123.60,7593300,114.91
+2008-04-22,123.87,124.35,123.01,123.67,5417500,114.97
+2008-04-21,123.62,124.51,122.05,124.35,6952800,115.61
+2008-04-18,123.92,125.00,123.15,124.40,12490800,115.65
+2008-04-17,122.39,123.72,120.70,123.08,18999100,114.42
+2008-04-16,118.15,120.47,117.17,120.47,19317700,112.00
+2008-04-15,117.10,117.67,115.54,117.17,8642000,108.93
+2008-04-14,116.20,117.94,115.95,117.28,7745600,109.03
+2008-04-11,117.31,117.80,115.51,116.00,9556800,107.84
+2008-04-10,116.93,119.22,116.88,118.78,9149300,110.43
+2008-04-09,116.50,117.72,115.72,116.77,6819100,108.56
+2008-04-08,115.72,116.88,115.28,116.27,7283300,108.09
+2008-04-07,116.37,117.37,115.82,116.31,6181200,108.13
+2008-04-04,116.05,116.58,114.60,115.76,5733200,107.62
+2008-04-03,114.35,116.82,113.86,116.02,7052900,107.86
+2008-04-02,116.84,116.88,113.98,114.81,8007600,106.74
+2008-04-01,115.20,118.37,114.97,116.49,11875400,108.30
+2008-03-31,114.15,115.87,113.34,115.14,9707200,107.04
+2008-03-28,115.86,116.75,114.21,114.57,6600900,106.51
+2008-03-27,116.02,116.20,114.51,115.52,8437200,107.40
+2008-03-26,117.59,117.97,114.96,116.91,9617100,108.69
+2008-03-25,119.10,119.10,117.15,117.97,8443600,109.67
+2008-03-24,118.57,119.79,118.13,119.06,8398000,110.69
+2008-03-20,117.09,118.48,116.65,118.33,11417900,110.01
+2008-03-19,118.29,118.50,116.65,116.94,9314400,108.72
+2008-03-18,116.60,118.43,113.81,118.41,9966500,110.08
+2008-03-17,113.00,117.04,113.00,115.55,9280300,107.42
+2008-03-14,116.07,116.52,112.69,115.23,9734600,107.13
+2008-03-13,115.69,116.78,113.64,115.91,9548900,107.76
+2008-03-12,116.44,118.00,115.11,117.07,9083200,108.84
+2008-03-11,115.80,116.56,114.04,116.49,10480600,108.30
+2008-03-10,113.12,115.99,113.12,114.01,9747300,105.99
+2008-03-07,111.85,114.75,111.80,113.94,8124900,105.93
+2008-03-06,115.06,115.15,112.25,112.52,8018400,104.61
+2008-03-05,116.41,116.41,114.25,115.39,8434200,107.28
+2008-03-04,113.40,115.72,112.75,115.71,8593300,107.57
+2008-03-03,113.86,114.81,113.48,114.23,6335700,106.20
+2008-02-29,114.04,115.14,113.35,113.86,8475100,105.85
+2008-02-28,115.60,115.90,114.56,115.24,7227200,107.14
+2008-02-27,113.84,116.63,112.91,116.46,11854900,108.27
+2008-02-26,109.52,114.99,109.05,114.38,18651500,106.34
+2008-02-25,107.43,110.32,107.43,110.08,8158000,102.34
+2008-02-22,107.14,108.48,105.71,108.07,7917200,100.47
+2008-02-21,108.10,109.60,106.43,106.93,8328000,99.41
+2008-02-20,105.43,108.21,104.53,107.85,7671000,100.27
+2008-02-19,106.94,107.62,104.64,105.00,7376400,97.62
+2008-02-15,105.27,106.25,105.00,106.16,6235600,98.69
+2008-02-14,107.94,108.50,105.50,106.13,7340600,98.67
+2008-02-13,107.13,108.93,106.80,108.42,6608200,100.80
+2008-02-12,105.16,107.33,104.70,106.53,7650200,99.04
+2008-02-11,103.05,105.55,102.87,105.14,6098300,97.75
+2008-02-08,102.19,103.67,102.07,103.27,6085600,96.01
+2008-02-07,102.89,104.00,100.60,102.34,11255800,95.14
+2008-02-06,105.05,106.49,103.58,103.59,8265700,96.31
+2008-02-05,107.06,108.05,104.68,105.02,9048900,97.26
+2008-02-04,108.67,109.00,107.23,107.93,5985500,99.96
+2008-02-01,107.16,109.40,105.86,109.08,8047100,101.02
+2008-01-31,104.21,107.97,103.70,107.11,9054600,99.20
+2008-01-30,105.85,107.65,104.86,105.65,7431100,97.85
+2008-01-29,105.50,106.80,104.60,106.10,6616200,98.26
+2008-01-28,104.44,105.77,103.83,104.98,7858500,97.23
+2008-01-25,107.79,107.79,104.10,104.52,10025400,96.80
+2008-01-24,106.38,107.51,104.68,106.91,13025700,99.01
+2008-01-23,99.63,106.34,98.50,106.10,19588100,98.26
+2008-01-22,98.55,103.09,98.55,101.22,15129500,93.74
+2008-01-18,106.72,106.72,102.50,103.40,23871700,95.76
+2008-01-17,102.00,103.45,100.05,101.10,11934000,93.63
+2008-01-16,100.14,102.86,100.14,101.63,12681700,94.12
+2008-01-15,102.03,104.64,101.23,101.83,11629500,94.31
+2008-01-14,105.01,105.59,101.33,102.93,18009400,95.33
+2008-01-11,99.20,99.46,97.04,97.67,8959900,90.46
+2008-01-10,97.39,100.86,97.15,99.92,10634700,92.54
+2008-01-09,97.76,99.15,97.16,98.31,10922100,91.05
+2008-01-08,100.05,100.38,97.17,97.59,9434400,90.38
+2008-01-07,100.25,101.00,99.03,100.05,12650400,92.66
+2008-01-04,103.95,103.95,100.48,101.13,11034600,93.66
+2008-01-03,104.83,105.57,103.98,104.90,7528900,97.15
+2008-01-02,108.99,108.99,104.17,104.69,9503500,96.96
+2007-12-31,109.51,110.00,107.26,108.10,5732300,100.12
+2007-12-28,110.76,110.76,109.11,110.09,5834500,101.96
+2007-12-27,110.53,111.30,109.49,109.60,4513600,101.50
+2007-12-26,110.90,112.19,110.90,111.56,3849400,103.32
+2007-12-24,111.20,112.00,110.55,111.65,2342400,103.40
+2007-12-21,109.90,111.16,109.15,111.05,13246600,102.85
+2007-12-20,107.78,109.49,107.61,108.84,8030900,100.80
+2007-12-19,106.54,108.38,105.87,107.14,7031100,99.23
+2007-12-18,105.08,106.97,104.13,106.31,8042000,98.46
+2007-12-17,105.37,105.99,104.00,104.53,7131100,96.81
+2007-12-14,107.31,107.56,104.10,105.77,9711200,97.96
+2007-12-13,108.00,108.64,106.94,108.18,6252800,100.19
+2007-12-12,109.17,110.20,107.38,108.47,7879800,100.46
+2007-12-11,109.34,110.40,106.46,106.99,8439700,99.09
+2007-12-10,109.38,110.26,109.00,109.39,4442200,101.31
+2007-12-07,109.68,110.00,107.95,108.86,5985500,100.82
+2007-12-06,108.00,110.00,107.93,109.70,5315500,101.60
+2007-12-05,107.83,108.52,106.98,108.16,6090400,100.17
+2007-12-04,105.41,107.42,104.72,106.63,6361800,98.75
+2007-12-03,105.55,107.14,104.58,105.83,7918800,98.01
+2007-11-30,108.57,109.19,103.93,105.18,12900200,97.41
+2007-11-29,107.24,107.87,106.25,107.50,7813800,99.56
+2007-11-28,104.82,108.27,104.36,107.37,9397700,99.44
+2007-11-27,102.70,104.58,101.50,103.83,9117500,96.16
+2007-11-26,104.26,105.15,101.72,101.97,7340700,94.44
+2007-11-23,103.10,104.14,102.32,104.05,2827700,96.36
+2007-11-21,101.41,104.09,101.41,102.22,7097200,94.67
+2007-11-20,102.59,104.97,101.38,103.42,8393400,95.78
+2007-11-19,104.34,105.39,101.34,102.22,9502200,94.67
+2007-11-16,104.51,105.00,103.25,104.79,9294000,97.05
+2007-11-15,103.24,105.64,103.05,103.60,8023600,95.95
+2007-11-14,106.12,106.42,102.84,103.44,8453600,95.80
+2007-11-13,102.73,105.74,102.50,105.27,10777900,97.49
+2007-11-12,101.89,104.19,100.70,101.45,13553600,93.96
+2007-11-09,104.92,104.92,99.27,100.25,18084100,92.85
+2007-11-08,105.65,110.32,103.99,106.11,23092200,98.27
+2007-11-07,113.56,113.64,110.90,111.08,7087000,102.88
+2007-11-06,113.49,113.95,111.67,113.17,7299700,104.44
+2007-11-05,115.11,115.11,112.83,113.40,7155300,104.65
+2007-11-02,114.42,115.15,113.57,114.59,6114800,105.75
+2007-11-01,115.50,116.09,113.32,113.65,7594400,104.88
+2007-10-31,114.75,116.25,113.28,116.12,7216800,107.16
+2007-10-30,114.50,114.90,113.75,114.12,4015500,105.32
+2007-10-29,113.90,115.01,113.85,114.80,5103200,105.94
+2007-10-26,113.00,114.00,112.07,113.73,5030300,104.96
+2007-10-25,113.32,114.40,111.69,112.81,6519900,104.11
+2007-10-24,114.20,114.45,111.68,112.95,8072600,104.24
+2007-10-23,113.78,114.80,113.50,114.68,5562900,105.83
+2007-10-22,110.97,113.88,110.96,113.37,7576900,104.63
+2007-10-19,113.98,114.93,111.80,112.28,10327200,103.62
+2007-10-18,114.82,116.41,114.44,114.80,7736500,105.94
+2007-10-17,118.01,118.01,114.15,115.78,18100500,106.85
+2007-10-16,118.02,119.94,117.50,119.60,11527300,110.37
+2007-10-15,117.95,118.37,116.75,118.03,6267300,108.93
+2007-10-12,118.50,118.89,117.28,117.81,5656200,108.72
+2007-10-11,118.99,121.46,117.37,118.05,13018800,108.94
+2007-10-10,118.00,118.80,117.68,118.62,5913800,109.47
+2007-10-09,117.85,118.50,116.42,118.30,5670600,109.17
+2007-10-08,116.10,118.23,115.88,117.77,4822900,108.69
+2007-10-05,116.17,116.71,115.47,116.30,5749400,107.33
+2007-10-04,116.20,116.75,115.00,115.69,6177500,106.77
+2007-10-03,117.65,117.84,116.28,116.40,7914100,107.42
+2007-10-02,119.31,119.60,118.14,118.36,6911500,109.23
+2007-10-01,117.61,119.50,117.50,119.03,6777300,109.85
+2007-09-28,117.14,118.50,117.10,117.80,7720200,108.71
+2007-09-27,117.50,118.21,117.04,117.71,5834500,108.63
+2007-09-26,116.94,118.08,116.75,117.30,6695200,108.25
+2007-09-25,116.02,117.59,115.79,116.51,7045200,107.52
+2007-09-24,116.90,117.43,115.85,116.25,5734300,107.28
+2007-09-21,117.89,118.10,116.35,116.78,9097300,107.77
+2007-09-20,116.27,117.65,116.20,116.86,5806400,107.85
+2007-09-19,116.90,117.19,115.78,116.67,10311200,107.67
+2007-09-18,115.00,116.78,114.83,116.63,7839500,107.63
+2007-09-17,114.70,115.25,114.30,114.52,5022400,105.69
+2007-09-14,115.05,116.00,114.65,115.13,6904400,106.25
+2007-09-13,116.30,117.00,115.74,115.95,4802700,107.01
+2007-09-12,116.95,117.40,115.69,116.00,6287200,107.05
+2007-09-11,116.35,117.78,116.04,117.35,8098700,108.30
+2007-09-10,116.15,117.50,115.32,115.80,6118300,106.87
+2007-09-07,116.20,116.97,115.33,115.55,7511700,106.64
+2007-09-06,117.92,118.75,116.24,117.62,6778600,108.55
+2007-09-05,117.48,118.15,116.55,117.88,6555500,108.79
+2007-09-04,116.34,118.89,116.15,118.19,8070500,109.07
+2007-08-31,115.99,117.35,115.55,116.69,6883600,107.69
+2007-08-30,113.62,116.00,113.62,115.37,7756100,106.47
+2007-08-29,112.88,114.98,112.07,114.57,7049800,105.73
+2007-08-28,112.90,113.59,111.63,112.00,6006600,103.36
+2007-08-27,113.00,113.85,112.80,113.44,4921800,104.69
+2007-08-24,111.45,113.25,110.81,113.24,7058700,104.51
+2007-08-23,110.40,111.68,110.01,111.45,8271000,102.85
+2007-08-22,110.09,110.50,109.15,110.00,6329700,101.52
+2007-08-21,108.90,110.11,108.08,109.04,8458500,100.63
+2007-08-20,110.90,111.10,109.13,109.22,9839800,100.80
+2007-08-17,111.87,112.67,108.66,110.90,15274600,102.35
+2007-08-16,110.98,111.42,103.70,109.69,16723000,101.23
+2007-08-15,111.00,112.85,109.91,111.23,11640200,102.65
+2007-08-14,112.83,113.15,111.74,112.05,5615600,103.41
+2007-08-13,112.99,113.95,112.31,112.71,6135500,104.02
+2007-08-10,109.75,113.50,109.70,112.64,9592200,103.95
+2007-08-09,110.77,114.49,110.73,110.73,9086000,102.19
+2007-08-08,114.30,114.60,112.26,112.98,7681400,104.27
+2007-08-07,113.02,114.17,112.25,113.53,8021400,104.40
+2007-08-06,111.97,113.89,111.70,113.89,7245500,104.73
+2007-08-03,113.24,114.18,111.70,111.89,9571300,102.90
+2007-08-02,112.10,114.05,111.50,113.23,11318900,104.13
+2007-08-01,110.39,112.73,110.06,112.04,12359700,103.03
+2007-07-31,114.72,114.72,110.02,110.65,17816200,101.76
+2007-07-30,115.00,115.75,113.52,114.52,15095400,105.31
+2007-07-27,116.62,117.95,115.62,115.62,18138700,106.33
+2007-07-26,117.01,118.82,115.52,116.53,16822100,107.16
+2007-07-25,116.19,118.38,115.24,118.10,11340000,108.61
+2007-07-24,115.32,117.00,115.02,116.17,10499300,106.83
+2007-07-23,114.88,116.43,114.85,116.38,8040900,107.02
+2007-07-20,114.85,115.86,113.94,114.81,11706300,105.58
+2007-07-19,115.00,116.48,114.65,115.86,17281600,106.55
+2007-07-18,110.25,111.88,110.04,111.08,10154100,102.15
+2007-07-17,109.66,111.47,109.45,110.77,7619900,101.87
+2007-07-16,108.57,110.04,108.42,109.66,8864200,100.84
+2007-07-13,108.75,109.20,108.10,108.60,7124100,99.87
+2007-07-12,109.35,109.65,108.22,109.28,9544100,100.50
+2007-07-11,108.30,109.60,108.25,109.10,5887800,100.33
+2007-07-10,108.55,109.15,108.25,108.63,6209300,99.90
+2007-07-09,108.73,109.35,108.20,108.97,6046300,100.21
+2007-07-06,107.79,109.66,107.66,109.03,8977200,100.27
+2007-07-05,106.31,108.39,105.98,108.05,6670900,99.36
+2007-07-03,105.50,107.08,105.24,106.58,4217900,98.01
+2007-07-02,105.39,105.80,104.58,105.01,4701300,96.57
+2007-06-29,105.96,106.58,104.10,105.25,7018400,96.79
+2007-06-28,105.52,106.92,105.22,105.95,5430900,97.43
+2007-06-27,104.75,105.47,104.40,105.43,5403800,96.95
+2007-06-26,105.10,106.06,104.82,105.33,5229600,96.86
+2007-06-25,104.73,105.77,104.50,105.10,8476400,96.65
+2007-06-22,105.96,106.44,104.44,104.44,10808500,96.04
+2007-06-21,105.77,107.00,105.61,106.60,5587800,98.03
+2007-06-20,106.50,107.02,105.95,106.00,6541500,97.48
+2007-06-19,104.93,106.66,104.90,106.50,5754000,97.94
+2007-06-18,105.27,105.65,104.89,105.33,6359200,96.86
+2007-06-15,104.22,105.19,103.88,105.09,9432300,96.64
+2007-06-14,103.10,104.24,102.81,103.85,5165600,95.50
+2007-06-13,102.85,103.26,102.10,103.12,6437600,94.83
+2007-06-12,103.11,103.18,102.15,102.34,5578400,94.11
+2007-06-11,102.87,104.00,102.50,103.22,7903100,94.92
+2007-06-08,101.80,103.21,101.75,103.07,8216300,94.78
+2007-06-07,102.46,103.17,101.56,101.80,14384600,93.62
+2007-06-06,105.50,105.51,102.39,102.41,30770700,94.18
+2007-06-05,106.55,106.55,105.54,105.84,5244200,97.33
+2007-06-04,106.50,106.59,105.58,106.23,4569900,97.69
+2007-06-01,106.62,107.24,106.02,106.54,5289200,97.98
+2007-05-31,107.26,107.67,106.00,106.60,5097700,98.03
+2007-05-30,105.40,107.10,105.21,106.93,7401000,98.33
+2007-05-29,105.57,106.63,105.30,105.91,5420300,97.40
+2007-05-25,103.90,105.43,103.85,105.18,6123000,96.72
+2007-05-24,105.45,105.98,103.57,103.95,6926300,95.59
+2007-05-23,106.80,107.00,105.25,105.58,4396900,97.09
+2007-05-22,106.95,107.25,106.01,106.70,5313300,98.12
+2007-05-21,107.67,108.00,106.87,107.04,7512200,98.44
+2007-05-18,105.84,108.05,105.60,107.99,9857500,99.31
+2007-05-17,105.61,106.23,104.73,105.31,7706400,96.84
+2007-05-16,105.10,105.89,104.53,105.87,5613500,97.36
+2007-05-15,105.40,105.80,104.70,104.83,6104200,96.40
+2007-05-14,105.81,106.25,104.79,105.57,5732600,97.08
+2007-05-11,104.69,105.99,104.67,105.98,6026100,97.46
+2007-05-10,103.82,105.11,103.71,104.68,8959800,96.26
+2007-05-09,103.93,104.75,103.70,104.38,8408100,95.99
+2007-05-08,102.42,103.39,102.21,103.29,5965000,94.99
+2007-05-07,102.76,103.17,102.40,103.16,5620100,94.50
+2007-05-04,102.75,103.03,102.25,102.96,5464800,94.32
+2007-05-03,101.75,103.00,101.35,102.80,7302200,94.17
+2007-05-02,102.80,103.14,102.13,102.22,6820300,93.64
+2007-05-01,102.06,103.17,102.05,103.17,8670100,94.51
+2007-04-30,101.11,103.00,100.97,102.21,10050400,93.63
+2007-04-27,100.30,101.17,100.06,101.17,6141400,92.68
+2007-04-26,101.00,101.50,100.21,100.90,8608500,92.43
+2007-04-25,98.74,101.70,98.73,101.46,14827300,92.94
+2007-04-24,97.23,99.90,97.23,98.49,21450700,90.22
+2007-04-23,95.16,95.73,95.05,95.21,7247400,87.22
+2007-04-20,95.02,95.15,93.91,94.58,9340300,86.64
+2007-04-19,94.50,94.87,94.00,94.29,9445600,86.37
+2007-04-18,94.80,95.91,94.40,94.80,15871700,86.84
+2007-04-17,96.30,97.66,96.02,97.12,10264000,88.97
+2007-04-16,94.99,96.30,94.72,96.18,6865100,88.11
+2007-04-13,95.75,95.75,94.59,94.93,6027800,86.96
+2007-04-12,95.03,95.82,94.53,95.67,7085300,87.64
+2007-04-11,96.51,96.70,94.95,95.16,5936900,87.17
+2007-04-10,96.40,96.80,96.16,96.46,3596400,88.36
+2007-04-09,96.43,96.94,96.12,96.62,4850600,88.51
+2007-04-05,95.98,96.75,95.75,96.52,3307100,88.42
+2007-04-04,95.80,96.45,95.57,96.21,4276200,88.13
+2007-04-03,95.45,96.23,95.33,96.10,5730800,88.03
+2007-04-02,94.51,95.50,94.06,95.21,5883700,87.22
+2007-03-30,94.24,94.75,93.57,94.26,7638100,86.35
+2007-03-29,94.66,95.11,93.96,94.57,6851500,86.63
+2007-03-28,93.90,95.02,93.80,94.26,8128000,86.35
+2007-03-27,94.71,95.03,94.20,94.73,4695800,86.78
+2007-03-26,95.00,95.25,94.32,95.00,6729400,87.02
+2007-03-23,94.82,95.22,94.65,95.03,4412500,87.05
+2007-03-22,95.10,95.44,94.65,95.19,5700400,87.20
+2007-03-21,94.50,95.81,93.83,95.36,7665600,87.35
+2007-03-20,94.00,94.53,93.55,94.50,4560000,86.57
+2007-03-19,93.95,94.32,93.39,93.99,4568100,86.10
+2007-03-16,94.45,94.45,93.02,93.25,8728700,85.42
+2007-03-15,93.40,93.97,93.10,93.45,5910000,85.60
+2007-03-14,92.65,94.03,92.10,93.76,8713900,85.89
+2007-03-13,93.86,94.47,92.62,92.71,7539100,84.93
+2007-03-12,93.29,94.17,92.97,94.11,5531300,86.21
+2007-03-09,93.48,94.00,92.82,93.28,6333000,85.45
+2007-03-08,94.50,94.82,92.52,93.00,7403900,85.19
+2007-03-07,93.97,94.85,93.62,93.94,10269100,86.05
+2007-03-06,92.40,93.89,92.26,93.80,9184200,85.93
+2007-03-05,90.25,92.15,90.10,91.81,10314900,84.10
+2007-03-02,92.00,92.37,90.84,90.90,9451300,83.27
+2007-03-01,90.25,93.05,88.77,92.27,12865700,84.52
+2007-02-28,93.71,94.09,92.47,92.94,12191600,85.14
+2007-02-27,96.00,96.01,92.88,93.96,11996700,86.07
+2007-02-26,97.86,97.86,96.46,96.91,5922100,88.77
+2007-02-23,98.40,98.44,97.41,97.73,6355800,89.53
+2007-02-22,98.80,99.50,97.77,98.50,5900100,90.23
+2007-02-21,98.90,99.37,98.70,99.09,4302400,90.77
+2007-02-20,98.66,99.46,98.55,99.35,4124200,91.01
+2007-02-16,99.12,99.25,98.63,98.99,4800700,90.68
+2007-02-15,99.06,99.52,98.48,98.92,5568600,90.62
+2007-02-14,98.50,99.43,98.25,99.20,5644800,90.87
+2007-02-13,98.60,98.74,97.80,98.29,5702800,90.04
+2007-02-12,98.80,99.20,98.22,98.58,5331000,90.30
+2007-02-09,99.52,99.70,97.81,98.55,6100400,90.28
+2007-02-08,98.90,99.74,98.65,99.62,6152200,91.26
+2007-02-07,99.80,100.36,99.12,99.54,7698200,91.18
+2007-02-06,100.00,100.40,99.54,99.85,6532800,91.19
+2007-02-05,99.17,100.44,98.90,100.38,8184800,91.68
+2007-02-02,99.10,99.73,98.88,99.17,6656300,90.57
+2007-02-01,98.97,99.18,97.96,99.00,6610700,90.42
+2007-01-31,98.80,99.48,98.35,99.15,6432600,90.55
+2007-01-30,98.57,99.45,98.50,99.37,7177900,90.75
+2007-01-29,97.70,98.66,97.45,98.54,7294800,90.00
+2007-01-26,97.52,97.83,96.84,97.45,5771100,89.00
+2007-01-25,97.22,97.92,97.22,97.51,6201300,89.06
+2007-01-24,97.08,97.58,96.58,97.40,5700000,88.95
+2007-01-23,96.91,97.38,96.20,97.08,10337400,88.66
+2007-01-22,96.42,97.23,96.12,97.11,13539300,88.69
+2007-01-19,95.00,96.85,94.55,96.17,26035800,87.83
+2007-01-18,99.80,99.95,98.91,99.45,14725000,90.83
+2007-01-17,100.69,100.90,99.90,100.02,8200700,91.35
+2007-01-16,99.40,100.84,99.30,100.82,9602200,92.08
+2007-01-12,98.99,99.69,98.50,99.34,6636500,90.73
+2007-01-11,99.00,99.90,98.50,98.65,8000700,90.10
+2007-01-10,98.50,99.05,97.93,98.89,8744800,90.32
+2007-01-09,99.08,100.33,99.07,100.07,11108200,91.39
+2007-01-08,98.50,99.50,98.35,98.90,10340000,90.32
+2007-01-05,97.60,97.95,96.91,97.42,7221300,88.97
+2007-01-04,97.25,98.79,96.88,98.31,10524500,89.79
+2007-01-03,97.18,98.40,96.26,97.27,9196800,88.84
+2006-12-29,97.00,97.88,96.83,97.15,4455900,88.73
+2006-12-28,97.11,97.40,96.87,96.97,4501700,88.56
+2006-12-27,96.30,97.23,96.27,97.20,4571600,88.77
+2006-12-26,95.00,95.81,94.92,95.66,2278700,87.37
+2006-12-22,95.75,95.98,95.24,95.25,3031500,86.99
+2006-12-21,95.78,96.50,95.53,95.91,4405600,87.59
+2006-12-20,96.10,96.50,95.70,96.00,3654600,87.68
+2006-12-19,95.10,96.39,94.91,96.00,4933200,87.68
+2006-12-18,94.95,96.16,94.80,95.44,7984900,87.16
+2006-12-15,95.61,95.80,95.05,95.30,8086500,87.04
+2006-12-14,94.97,95.72,94.54,95.36,4644100,87.09
+2006-12-13,94.78,95.33,94.50,94.77,6441300,86.55
+2006-12-12,93.60,94.85,93.30,94.12,7783800,85.96
+2006-12-11,93.72,94.35,93.56,93.64,3459200,85.52
+2006-12-08,93.65,94.39,93.47,93.86,4140000,85.72
+2006-12-07,94.00,94.43,93.55,94.23,4310800,86.06
+2006-12-06,94.48,94.87,94.01,94.12,5947300,85.96
+2006-12-05,93.51,94.64,93.44,94.48,6886200,86.29
+2006-12-04,92.50,93.95,92.25,93.51,7507900,85.40
+2006-12-01,91.90,91.91,90.55,91.25,5445400,83.34
+2006-11-30,91.35,92.48,91.25,91.92,6470700,83.95
+2006-11-29,91.35,91.66,91.01,91.52,4623000,83.58
+2006-11-28,90.65,91.57,90.43,91.35,4962100,83.43
+2006-11-27,92.71,93.24,91.12,91.45,6284000,83.52
+2006-11-24,93.05,93.75,92.98,93.35,2129800,85.26
+2006-11-22,92.90,93.74,92.80,93.52,3351700,85.41
+2006-11-21,93.01,93.43,92.85,93.08,3067800,85.01
+2006-11-20,93.60,93.80,93.01,93.25,5010600,85.16
+2006-11-17,93.42,94.05,93.31,93.81,5251000,85.68
+2006-11-16,93.07,93.60,92.60,93.47,4171500,85.37
+2006-11-15,93.08,93.28,92.54,93.11,4172800,85.04
+2006-11-14,92.00,93.29,91.65,93.29,5873000,85.20
+2006-11-13,91.55,92.43,91.41,92.07,4358300,84.09
+2006-11-10,92.30,92.35,91.63,91.76,5369600,83.80
+2006-11-09,92.59,93.19,92.37,92.42,4518900,84.41
+2006-11-08,92.25,92.92,92.01,92.59,6022200,84.56
+2006-11-07,92.42,93.40,92.41,92.75,7305200,84.43
+2006-11-06,91.50,92.74,91.50,92.60,6240600,84.30
+2006-11-03,91.76,92.34,91.18,91.41,4506400,83.21
+2006-11-02,91.80,91.95,91.25,91.68,4895100,83.46
+2006-11-01,92.50,92.68,91.50,91.80,5845700,83.57
+2006-10-31,91.50,92.68,91.50,92.33,9267300,84.05
+2006-10-30,89.80,92.00,89.80,91.50,5594000,83.30
+2006-10-27,90.91,91.89,90.58,90.76,5840300,82.62
+2006-10-26,91.83,91.93,91.25,91.54,4990300,83.33
+2006-10-25,91.21,91.99,90.94,91.83,6122100,83.60
+2006-10-24,90.91,91.95,90.80,91.49,9222300,83.29
+2006-10-23,90.05,92.00,90.01,91.56,8862300,83.35
+2006-10-20,90.04,90.70,89.55,90.48,7390900,82.37
+2006-10-19,89.80,90.98,89.31,89.86,10671400,81.80
+2006-10-18,90.51,92.04,89.73,89.82,27875200,81.77
+2006-10-17,86.33,87.94,86.22,86.95,13295500,79.15
+2006-10-16,86.08,87.60,85.75,86.71,8633100,78.94
+2006-10-13,84.45,86.21,84.44,86.08,7788600,78.36
+2006-10-12,84.20,84.90,84.10,84.70,4661700,77.11
+2006-10-11,84.15,84.69,83.79,84.19,5210600,76.64
+2006-10-10,83.71,84.63,83.56,84.19,4712900,76.64
+2006-10-09,83.14,84.08,83.00,84.00,4490200,76.47
+2006-10-06,82.93,83.78,82.50,83.14,5340900,75.69
+2006-10-05,82.81,83.21,82.60,82.92,4956600,75.49
+2006-10-04,81.65,83.25,81.63,83.10,6119300,75.65
+2006-10-03,81.88,82.26,81.56,81.65,4838500,74.33
+2006-10-02,81.76,82.47,81.58,81.87,4483300,74.53
+2006-09-29,81.90,82.79,81.77,81.94,4770700,74.59
+2006-09-28,81.85,82.35,81.72,81.99,4592300,74.64
+2006-09-27,82.00,82.67,81.71,82.09,5880500,74.73
+2006-09-26,81.90,82.66,81.70,82.50,4731800,75.10
+2006-09-25,81.65,82.28,81.28,82.00,5683000,74.65
+2006-09-22,81.75,82.12,81.01,81.21,4350200,73.93
+2006-09-21,82.61,83.25,81.35,81.61,8909000,74.29
+2006-09-20,82.37,83.79,82.20,83.42,7524600,75.94
+2006-09-19,81.97,82.09,81.42,81.87,5088600,74.53
+2006-09-18,82.56,83.21,82.17,82.24,4417600,74.87
+2006-09-15,83.21,83.59,82.79,82.94,8203800,75.50
+2006-09-14,81.90,83.00,81.74,82.47,4265300,75.08
+2006-09-13,82.25,82.70,81.84,82.21,4920200,74.84
+2006-09-12,81.14,82.50,81.06,82.28,5722200,74.90
+2006-09-11,80.60,81.20,80.25,80.93,4314300,73.67
+2006-09-08,79.60,80.86,79.35,80.66,4498600,73.43
+2006-09-07,79.90,80.38,79.31,79.40,3913300,72.28
+2006-09-06,80.29,80.69,80.17,80.28,3727600,73.08
+2006-09-05,81.19,81.54,80.60,80.85,3968500,73.60
+2006-09-01,81.13,81.57,80.81,81.41,3294000,74.11
+2006-08-31,81.30,81.50,80.78,80.97,3786200,73.71
+2006-08-30,81.26,81.68,80.84,81.22,4688800,73.94
+2006-08-29,80.06,81.48,80.06,81.40,5208500,74.10
+2006-08-28,79.91,80.47,79.76,80.32,5259400,73.12
+2006-08-25,79.20,80.00,79.14,79.88,3427400,72.72
+2006-08-24,78.90,79.50,78.87,79.38,3473300,72.26
+2006-08-23,78.95,79.47,78.42,78.67,3425700,71.62
+2006-08-22,79.28,79.55,78.61,78.95,4057200,71.87
+2006-08-21,79.51,79.88,78.87,79.28,3676500,72.17
+2006-08-18,79.38,79.97,78.63,79.90,5399200,72.74
+2006-08-17,78.93,79.56,78.53,79.37,5535400,72.25
+2006-08-16,77.48,79.28,77.35,79.09,7386500,72.00
+2006-08-15,76.90,77.14,76.31,77.08,5985400,70.17
+2006-08-14,76.05,77.49,75.60,76.68,4997400,69.80
+2006-08-11,75.34,75.78,75.20,75.48,3695800,68.71
+2006-08-10,75.20,76.08,75.05,75.74,3213600,68.95
+2006-08-09,75.56,76.28,75.39,75.39,4480400,68.63
+2006-08-08,75.63,76.26,75.11,75.33,3794700,68.58
+2006-08-07,75.63,76.20,75.28,75.52,3870200,68.48
+2006-08-04,76.65,76.77,75.32,75.91,5062400,68.83
+2006-08-03,76.00,76.73,75.40,76.33,2765800,69.21
+2006-08-02,76.21,76.93,76.20,76.32,3283800,69.20
+2006-08-01,76.65,77.38,75.75,76.14,4406700,69.04
+2006-07-31,76.44,77.50,76.15,77.41,5381800,70.19
+2006-07-28,76.38,77.30,76.26,76.96,4165700,69.78
+2006-07-27,75.83,77.29,75.75,76.15,6439100,69.05
+2006-07-26,75.48,76.30,75.36,75.83,3870100,68.76
+2006-07-25,75.99,76.41,75.31,75.89,5580300,68.81
+2006-07-24,74.92,76.15,74.92,75.99,5611200,68.90
+2006-07-21,75.49,75.50,74.50,74.86,8372500,67.88
+2006-07-20,75.73,75.88,75.20,75.48,12214900,68.44
+2006-07-19,76.00,77.06,76.00,76.07,14536900,68.97
+2006-07-18,73.70,74.42,72.73,74.26,8667500,67.33
+2006-07-17,73.35,73.94,73.20,73.70,6822700,66.83
+2006-07-14,74.24,74.30,73.37,73.57,6957800,66.71
+2006-07-13,75.01,75.28,73.83,74.24,8754700,67.32
+2006-07-12,76.07,76.30,74.82,75.48,8372100,68.44
+2006-07-11,76.25,76.65,75.44,76.47,6086500,69.34
+2006-07-10,76.18,76.83,75.87,76.67,7154700,69.52
+2006-07-07,78.09,78.09,76.12,76.42,6641600,69.29
+2006-07-06,77.59,78.53,77.57,78.09,4333100,70.81
+2006-07-05,78.00,78.39,77.52,77.77,4047800,70.52
+2006-07-03,77.54,78.27,77.27,78.02,3177300,70.74
+2006-06-30,77.70,77.93,76.79,76.82,7911700,69.65
+2006-06-29,76.89,77.80,76.56,77.59,5448900,70.35
+2006-06-28,76.53,76.60,76.06,76.56,4392100,69.42
+2006-06-27,77.32,77.60,76.32,76.63,5596800,69.48
+2006-06-26,77.04,77.52,76.80,77.15,3448000,69.95
+2006-06-23,77.15,77.84,76.94,77.10,4520600,69.91
+2006-06-22,78.16,78.37,77.00,77.19,5563700,69.99
+2006-06-21,77.99,78.56,77.98,78.30,5559100,71.00
+2006-06-20,77.84,78.30,77.25,77.99,6124500,70.72
+2006-06-19,77.90,78.30,77.34,77.67,5302100,70.43
+2006-06-16,78.44,78.53,77.57,77.95,8133500,70.68
+2006-06-15,77.85,78.78,76.95,78.56,6679400,71.23
+2006-06-14,76.93,77.85,76.93,77.71,6038600,70.46
+2006-06-13,77.14,77.93,76.82,76.93,7374100,69.75
+2006-06-12,77.63,78.09,77.01,77.02,4924900,69.84
+2006-06-09,77.24,78.10,77.05,77.63,6135400,70.39
+2006-06-08,78.55,79.58,76.75,77.03,13474400,69.84
+2006-06-07,79.78,80.74,79.12,79.15,7924800,71.77
+2006-06-06,79.06,79.90,78.50,79.76,7250600,72.32
+2006-06-05,79.10,80.04,79.01,79.06,5555800,71.69
+2006-06-02,80.50,80.56,79.15,79.52,7232300,72.10
+2006-06-01,79.89,80.87,79.81,80.69,4866500,73.16
+2006-05-31,80.15,80.83,79.61,79.90,6384900,72.45
+2006-05-30,80.35,80.96,80.15,80.16,5049100,72.68
+2006-05-26,80.16,80.86,79.70,80.75,3580800,73.22
+2006-05-25,79.89,80.18,79.65,80.14,3995000,72.66
+2006-05-24,79.35,80.04,79.06,79.78,7389600,72.34
+2006-05-23,80.25,81.30,79.64,79.83,5006400,72.38
+2006-05-22,79.83,80.34,79.40,80.02,6250900,72.56
+2006-05-19,80.86,81.00,79.51,80.28,7019100,72.79
+2006-05-18,80.50,81.35,80.03,80.66,5443600,73.14
+2006-05-17,81.75,82.21,81.02,81.27,5936000,73.69
+2006-05-16,83.00,83.25,82.07,82.16,4454800,74.50
+2006-05-15,81.80,83.15,81.80,82.89,5776400,75.16
+2006-05-12,82.47,83.69,82.30,82.39,5685700,74.70
+2006-05-11,82.65,83.09,82.45,82.46,5274500,74.77
+2006-05-10,82.90,83.33,82.60,82.90,3430400,75.17
+2006-05-09,82.49,83.29,82.41,83.23,4072800,75.47
+2006-05-08,82.60,83.22,82.30,82.89,3856500,75.16
+2006-05-05,82.95,83.34,82.70,83.28,4504500,75.24
+2006-05-04,82.87,83.09,82.40,82.43,3966900,74.47
+2006-05-03,82.54,83.29,82.45,82.70,5721100,74.72
+2006-05-02,82.11,82.74,82.00,82.42,4336400,74.46
+2006-05-01,82.59,83.31,82.10,82.23,6011100,74.29
+2006-04-28,83.51,83.62,81.98,82.34,8201800,74.39
+2006-04-27,82.70,84.40,82.70,83.88,8174300,75.78
+2006-04-26,82.84,83.48,82.71,83.35,6648800,75.30
+2006-04-25,81.95,82.90,81.60,82.67,6856300,74.69
+2006-04-24,81.30,82.41,81.10,82.11,6604100,74.18
+2006-04-21,82.49,82.50,81.38,81.66,6117400,73.78
+2006-04-20,81.65,82.85,81.64,82.02,6237200,74.10
+2006-04-19,83.95,84.00,81.26,81.86,10554700,73.96
+2006-04-18,81.89,83.53,81.70,83.31,7905800,75.27
+2006-04-17,81.92,82.92,81.40,81.64,4634200,73.76
+2006-04-13,81.18,82.60,81.12,81.98,4799700,74.07
+2006-04-12,81.10,81.37,80.63,80.75,3905200,72.95
+2006-04-11,81.83,82.06,80.75,81.16,5959700,73.32
+2006-04-10,82.27,82.74,82.00,82.10,3627700,74.17
+2006-04-07,83.60,83.80,82.44,82.48,5337500,74.52
+2006-04-06,83.70,84.32,83.36,83.81,4944100,75.72
+2006-04-05,83.33,84.45,83.32,84.17,5523900,76.04
+2006-04-04,83.05,83.78,82.80,83.45,3853000,75.39
+2006-04-03,82.72,83.59,82.65,83.06,4121600,75.04
+2006-03-31,82.95,83.60,82.29,82.47,5862000,74.51
+2006-03-30,82.88,83.70,82.83,83.20,4467000,75.17
+2006-03-29,82.20,83.55,82.20,83.13,4392100,75.10
+2006-03-28,82.86,83.39,82.29,82.43,4508600,74.47
+2006-03-27,82.98,83.26,82.58,83.08,3910100,75.06
+2006-03-24,82.99,83.72,82.99,83.36,4198800,75.31
+2006-03-23,84.23,84.27,82.93,83.20,5105800,75.17
+2006-03-22,83.35,84.68,83.35,84.45,4968600,76.30
+2006-03-21,83.82,84.99,83.58,83.81,7404300,75.72
+2006-03-20,83.11,83.75,82.99,83.58,3870300,75.51
+2006-03-17,83.35,83.41,82.82,83.30,6414400,75.26
+2006-03-16,83.43,83.72,82.61,82.87,4299500,74.87
+2006-03-15,82.65,83.76,82.64,83.38,5370400,75.33
+2006-03-14,81.51,82.99,81.47,82.88,4518000,74.88
+2006-03-13,81.56,82.40,81.45,81.93,4571400,74.02
+2006-03-10,81.03,82.25,81.03,81.57,4787200,73.70
+2006-03-09,81.26,81.98,80.80,81.02,4310700,73.20
+2006-03-08,80.25,81.60,80.25,81.14,5569900,73.31
+2006-03-07,80.01,80.79,79.86,80.29,4330800,72.54
+2006-03-06,79.91,80.64,79.90,80.00,4709500,72.28
+2006-03-03,79.51,80.83,79.51,79.96,4354400,72.24
+2006-03-02,79.55,80.21,79.54,79.94,4418800,72.22
+2006-03-01,80.20,80.81,79.78,79.90,5172300,72.19
+2006-02-28,80.10,80.55,79.71,80.24,5960700,72.49
+2006-02-27,79.97,80.89,79.95,80.63,3787000,72.85
+2006-02-24,80.65,80.65,79.85,80.10,3903200,72.37
+2006-02-23,81.20,81.34,80.04,80.20,4979400,72.46
+2006-02-22,80.00,81.65,79.97,81.35,5294300,73.50
+2006-02-21,80.10,80.75,79.97,80.50,5838000,72.73
+2006-02-17,80.91,81.03,80.13,80.71,5298800,72.92
+2006-02-16,80.68,80.91,80.13,80.91,5310500,73.10
+2006-02-15,80.86,81.50,80.50,80.85,5052000,73.04
+2006-02-14,80.55,81.45,80.35,81.09,6075500,73.26
+2006-02-13,81.33,81.91,80.18,80.44,5257400,72.67
+2006-02-10,80.40,81.46,80.20,81.33,5371900,73.48
+2006-02-09,80.40,80.80,79.50,80.40,7609200,72.64
+2006-02-08,80.58,80.90,80.24,80.80,5029200,73.00
+2006-02-07,79.50,80.19,79.30,79.85,5247300,71.96
+2006-02-06,79.94,79.95,78.93,79.51,9568500,71.65
+2006-02-03,80.55,80.77,79.72,79.97,9852000,72.07
+2006-02-02,81.45,81.59,80.90,81.23,6198000,73.20
+2006-02-01,80.90,82.24,80.65,81.94,5419300,73.84
+2006-01-31,81.50,82.00,81.17,81.30,6771600,73.27
+2006-01-30,80.21,81.81,80.21,81.63,5325100,73.56
+2006-01-27,80.75,81.77,80.75,81.02,6103400,73.01
+2006-01-26,81.50,81.65,80.59,80.72,7810200,72.74
+2006-01-25,81.05,81.62,80.61,80.91,6374300,72.92
+2006-01-24,81.39,82.15,80.80,80.85,6069000,72.86
+2006-01-23,81.33,81.92,80.92,81.41,6114100,73.37
+2006-01-20,83.04,83.05,81.25,81.36,8605800,73.32
+2006-01-19,84.14,84.39,83.02,83.09,6483500,74.88
+2006-01-18,84.00,84.70,83.52,83.80,10984800,75.52
+2006-01-17,82.80,83.16,82.54,83.00,8718400,74.80
+2006-01-13,83.00,83.45,82.50,83.17,6921600,74.95
+2006-01-12,83.82,83.96,83.40,83.57,4924100,75.31
+2006-01-11,84.37,84.81,83.40,84.17,5776400,75.85
+2006-01-10,83.15,84.12,83.12,84.07,5700000,75.76
+2006-01-09,83.90,84.25,83.38,83.73,6851100,75.46
+2006-01-06,83.95,85.03,83.41,84.95,8196900,76.56
+2006-01-05,81.40,82.90,81.25,82.50,7213400,74.35
+2006-01-04,82.20,82.50,81.33,81.95,9832800,73.85
+2006-01-03,82.45,82.55,80.81,82.06,11715100,73.95
+2005-12-30,81.85,82.49,81.56,82.20,5449000,74.08
+2005-12-29,82.80,83.06,82.22,82.40,3958400,74.26
+2005-12-28,83.10,83.57,82.80,83.04,3836800,74.84
+2005-12-27,83.48,84.50,82.89,82.99,4377800,74.79
+2005-12-23,84.00,84.20,83.39,83.48,3616200,75.23
+2005-12-22,82.61,83.23,82.30,83.22,6573600,75.00
+2005-12-21,82.46,84.00,82.46,83.12,6846800,74.91
+2005-12-20,82.95,83.10,82.06,82.48,5276200,74.33
+2005-12-19,83.23,83.60,82.65,82.76,4985400,74.58
+2005-12-16,83.89,84.00,83.00,83.37,7398200,75.13
+2005-12-15,82.88,83.63,82.75,83.53,6155900,75.28
+2005-12-14,83.65,83.95,82.95,83.13,7161800,74.92
+2005-12-13,84.50,84.90,83.50,83.71,12545300,75.44
+2005-12-12,87.01,87.35,85.76,85.96,6044100,77.47
+2005-12-09,86.80,87.10,86.33,86.97,6461800,78.38
+2005-12-08,88.57,88.91,86.67,87.50,5787000,78.85
+2005-12-07,89.00,89.92,88.45,88.72,5284000,79.95
+2005-12-06,88.56,89.84,88.56,89.14,4871500,80.33
+2005-12-05,88.40,88.65,87.71,88.43,4023600,79.69
+2005-12-02,89.00,89.15,88.36,88.65,4730500,79.89
+2005-12-01,89.15,89.74,89.05,89.21,4668500,80.40
+2005-11-30,89.05,89.64,88.73,88.90,6021500,80.12
+2005-11-29,89.18,89.94,89.02,89.10,5147000,80.30
+2005-11-28,88.80,89.43,88.75,89.11,5197900,80.31
+2005-11-25,88.95,89.32,88.62,88.80,2199300,80.03
+2005-11-23,88.12,89.39,87.95,88.80,5399300,80.03
+2005-11-22,86.88,88.08,86.88,87.99,5786600,79.30
+2005-11-21,87.60,87.87,87.01,87.29,4807900,78.67
+2005-11-18,88.00,88.00,87.17,87.77,7985800,79.10
+2005-11-17,86.18,86.98,85.76,86.89,5293600,78.30
+2005-11-16,85.45,86.58,85.39,86.54,6694100,77.99
+2005-11-15,84.03,85.90,84.03,85.53,6830800,77.08
+2005-11-14,84.25,85.00,84.11,84.36,3915300,76.02
+2005-11-11,84.20,84.84,84.15,84.55,4841300,76.20
+2005-11-10,82.70,84.30,82.30,83.99,4732000,75.69
+2005-11-09,82.71,83.33,82.49,82.84,3936200,74.65
+2005-11-08,83.41,83.90,83.11,83.15,3798000,74.93
+2005-11-07,83.10,83.85,83.07,83.61,4455100,75.17
+2005-11-04,82.91,83.30,82.65,83.00,3831400,74.62
+2005-11-03,81.55,83.03,81.31,82.87,7690900,74.50
+2005-11-02,81.20,81.89,80.64,81.06,6447400,72.88
+2005-11-01,81.85,82.15,81.29,81.59,5653100,73.35
+2005-10-31,81.51,82.30,81.30,81.88,7531200,73.61
+2005-10-28,82.32,82.43,80.50,81.42,6941300,73.20
+2005-10-27,82.53,82.93,82.25,82.31,3705800,74.00
+2005-10-26,82.97,83.87,82.72,82.89,4270800,74.52
+2005-10-25,83.08,83.95,82.71,83.36,5393300,74.94
+2005-10-24,83.15,83.61,82.60,83.47,5482200,75.04
+2005-10-21,83.08,84.00,82.91,83.33,6020700,74.92
+2005-10-20,84.00,84.19,82.88,83.17,5752700,74.77
+2005-10-19,82.41,84.20,82.38,84.17,7502600,75.67
+2005-10-18,84.33,84.60,83.35,83.48,12045300,75.05
+2005-10-17,82.36,82.99,81.93,82.59,7964800,74.25
+2005-10-14,82.60,82.71,81.60,82.35,5573700,74.04
+2005-10-13,81.70,83.20,81.70,82.20,5530600,73.90
+2005-10-12,82.75,82.93,81.95,82.19,7580800,73.89
+2005-10-11,82.25,83.52,81.97,83.19,9781300,74.79
+2005-10-10,81.24,82.10,81.08,81.25,7882900,73.05
+2005-10-07,80.25,81.12,80.09,80.50,6130100,72.37
+2005-10-06,79.82,80.27,78.70,79.70,8130200,71.65
+2005-10-05,80.11,80.68,79.56,79.82,4998800,71.76
+2005-10-04,80.65,81.47,79.93,80.11,6365100,72.02
+2005-10-03,80.22,80.60,79.50,80.45,5297600,72.33
+2005-09-30,80.02,80.50,79.97,80.22,5536500,72.12
+2005-09-29,79.25,80.55,78.87,80.36,5899700,72.25
+2005-09-28,78.06,79.73,78.06,79.50,7747700,71.47
+2005-09-27,77.17,78.60,77.16,77.99,5499600,70.12
+2005-09-26,78.31,78.41,76.93,77.41,5433200,69.59
+2005-09-23,77.70,78.11,77.50,78.00,5434600,70.13
+2005-09-22,77.56,78.50,77.30,78.21,6870400,70.31
+2005-09-21,78.00,78.46,77.37,77.56,7126000,69.73
+2005-09-20,79.27,79.65,78.63,78.70,7122300,70.75
+2005-09-19,79.74,79.98,79.01,79.43,5148500,71.41
+2005-09-16,80.38,80.50,79.83,80.33,7624900,72.22
+2005-09-15,80.43,80.65,79.67,80.01,4864100,71.93
+2005-09-14,80.75,81.40,80.42,80.48,3887700,72.35
+2005-09-13,81.49,81.49,80.52,80.75,5040900,72.60
+2005-09-12,81.03,82.11,81.00,81.48,3692800,73.25
+2005-09-09,80.86,81.49,80.52,81.44,3982200,73.22
+2005-09-08,81.28,81.52,80.50,80.80,4277300,72.64
+2005-09-07,80.70,81.13,80.32,80.98,4116300,72.80
+2005-09-06,79.70,81.19,79.70,81.02,6305500,72.84
+2005-09-02,79.50,80.01,79.46,79.46,3680600,71.44
+2005-09-01,80.16,80.32,79.34,79.54,6390600,71.51
+2005-08-31,80.35,80.79,79.87,80.62,5400800,72.48
+2005-08-30,81.00,81.00,79.98,80.54,5674200,72.41
+2005-08-29,80.00,81.75,79.90,81.34,4025300,73.13
+2005-08-26,80.81,81.02,80.26,80.38,5029300,72.26
+2005-08-25,81.45,81.45,80.72,81.10,3606100,72.91
+2005-08-24,81.53,82.40,81.23,81.32,4417600,73.11
+2005-08-23,82.70,83.14,81.60,82.03,4000300,73.75
+2005-08-22,82.75,83.35,81.85,82.60,5157200,74.26
+2005-08-19,81.36,83.30,81.36,82.76,6481000,74.40
+2005-08-18,81.10,82.00,80.80,81.15,3713300,72.96
+2005-08-17,81.40,81.94,80.84,81.30,4853000,73.09
+2005-08-16,82.07,82.43,81.09,81.30,4407400,73.09
+2005-08-15,81.90,82.94,81.61,82.50,3431100,74.17
+2005-08-12,82.15,82.58,82.06,82.19,4378200,73.89
+2005-08-11,81.93,82.75,81.62,82.66,4570400,74.31
+2005-08-10,83.65,84.01,81.97,82.02,5402400,73.74
+2005-08-09,83.40,83.95,82.94,83.50,3793500,75.07
+2005-08-08,83.41,83.89,83.02,83.36,4424300,74.94
+2005-08-05,82.75,83.74,82.73,83.36,3714600,74.76
+2005-08-04,83.75,83.89,82.98,83.12,5249900,74.55
+2005-08-03,83.31,84.20,83.11,84.06,4256200,75.39
+2005-08-02,83.27,83.86,83.04,83.31,5380700,74.72
+2005-08-01,83.00,83.85,82.85,83.43,3664300,74.83
+2005-07-29,83.30,83.95,83.22,83.46,4330300,74.85
+2005-07-28,83.55,83.97,83.27,83.80,6189700,75.16
+2005-07-27,83.80,84.13,82.81,83.87,4862200,75.22
+2005-07-26,84.15,84.35,83.85,84.12,4542900,75.45
+2005-07-25,83.98,84.52,83.92,84.20,4457800,75.52
+2005-07-22,83.98,84.63,83.86,84.44,4570400,75.73
+2005-07-21,84.60,84.95,83.40,84.40,8265300,75.70
+2005-07-20,83.20,84.96,82.99,84.60,9323200,75.88
+2005-07-19,84.72,85.11,83.70,83.70,14149700,75.07
+2005-07-18,81.99,83.94,81.68,81.81,8705600,73.37
+2005-07-15,82.43,82.75,81.52,82.38,7644100,73.89
+2005-07-14,82.00,82.67,82.00,82.42,8546200,73.92
+2005-07-13,81.16,81.75,81.16,81.45,11340000,73.05
+2005-07-12,79.20,80.49,79.18,80.04,10945500,71.79
+2005-07-11,79.40,79.52,78.52,78.96,7186700,70.82
+2005-07-08,77.38,79.52,77.14,79.30,13440500,71.12
+2005-07-07,75.15,77.53,75.00,77.38,10757200,69.40
+2005-07-06,74.80,76.15,74.40,75.81,8009300,67.99
+2005-07-05,74.38,74.97,74.16,74.79,5181800,67.08
+2005-07-01,74.30,75.33,74.30,74.67,4353100,66.97
+2005-06-30,74.80,75.49,74.07,74.20,6127000,66.55
+2005-06-29,75.26,75.68,74.62,74.73,5519100,67.02
+2005-06-28,73.83,75.30,73.45,75.30,8188800,67.54
+2005-06-27,74.01,74.77,73.50,73.88,6489800,66.26
+2005-06-24,75.17,75.40,74.00,74.01,10792100,66.38
+2005-06-23,76.81,76.97,75.06,75.41,7766700,67.63
+2005-06-22,76.83,77.49,76.67,77.23,5646300,69.27
+2005-06-21,76.70,77.00,76.11,76.41,5339100,68.53
+2005-06-20,76.03,76.98,75.57,76.55,3745600,68.66
+2005-06-17,77.70,77.73,76.38,76.39,8593800,68.51
+2005-06-16,76.40,77.25,76.31,77.05,7840000,69.10
+2005-06-15,75.70,76.50,75.15,76.30,7103600,68.43
+2005-06-14,75.05,75.43,74.73,74.89,4314900,67.17
+2005-06-13,74.50,75.93,74.45,75.05,5715700,67.31
+2005-06-10,74.75,75.05,74.10,74.77,4895800,67.06
+2005-06-09,74.58,75.47,74.23,74.93,4423200,67.20
+2005-06-08,75.04,75.40,74.63,74.80,4280000,67.09
+2005-06-07,75.00,76.09,75.00,75.04,5226600,67.30
+2005-06-06,75.80,75.90,74.92,75.00,5978600,67.27
+2005-06-03,77.06,77.10,75.74,75.79,6149900,67.97
+2005-06-02,76.75,77.39,76.68,77.35,4025600,69.37
+2005-06-01,75.57,77.50,75.57,76.84,7380600,68.92
+2005-05-31,77.30,77.41,75.50,75.55,6419000,67.76
+2005-05-27,77.11,77.24,76.53,77.10,3163900,69.15
+2005-05-26,76.45,77.41,76.29,77.14,5832000,69.19
+2005-05-25,75.42,76.03,75.17,76.00,5483400,68.16
+2005-05-24,76.14,76.51,75.56,75.81,5660700,67.99
+2005-05-23,76.30,76.95,76.00,76.51,4759800,68.62
+2005-05-20,77.28,77.28,76.36,76.41,6329800,68.53
+2005-05-19,76.50,77.64,76.37,77.16,7030400,69.20
+2005-05-18,75.00,76.82,74.69,76.36,10309600,68.49
+2005-05-17,73.93,74.43,73.33,74.29,5135600,66.63
+2005-05-16,73.09,74.49,73.09,74.34,5501500,66.67
+2005-05-13,72.53,73.86,72.52,73.16,7150600,65.62
+2005-05-12,73.53,73.80,72.50,72.62,6061900,65.13
+2005-05-11,73.63,73.69,72.51,73.28,6915700,65.72
+2005-05-10,74.75,74.76,73.04,73.30,7982200,65.74
+2005-05-09,75.26,75.46,74.71,74.98,5616700,67.25
+2005-05-06,75.56,75.92,74.97,75.26,7750300,67.50
+2005-05-05,78.00,78.11,75.33,75.50,12371800,67.54
+2005-05-04,76.60,77.20,76.50,77.08,5512300,68.95
+2005-05-03,76.78,76.96,75.93,76.47,6196300,68.40
+2005-05-02,76.88,77.29,76.03,76.51,7232500,68.44
+2005-04-29,77.05,77.08,75.91,76.38,8147700,68.32
+2005-04-28,77.05,77.11,75.65,75.91,8629200,67.90
+2005-04-27,75.60,77.18,75.50,77.05,11631400,68.92
+2005-04-26,74.68,76.98,74.65,75.43,12484300,67.47
+2005-04-25,75.10,75.72,74.05,74.61,10219400,66.74
+2005-04-22,74.23,74.70,73.26,74.21,10984400,66.38
+2005-04-21,73.00,74.10,72.80,74.03,16224400,66.22
+2005-04-20,75.48,75.87,71.85,72.01,20366300,64.41
+2005-04-19,76.98,77.20,75.25,75.48,9259900,67.52
+2005-04-18,77.15,77.75,76.14,76.65,13255000,68.56
+2005-04-15,79.00,79.66,76.33,76.70,27906300,68.61
+2005-04-14,84.51,85.41,83.47,83.64,10421200,74.82
+2005-04-13,85.76,85.97,84.24,84.57,7090700,75.65
+2005-04-12,85.90,86.24,85.17,85.75,8429700,76.70
+2005-04-11,87.35,87.56,86.09,86.20,8296500,77.11
+2005-04-08,88.28,88.46,87.50,87.60,5179200,78.36
+2005-04-07,89.00,89.20,88.10,88.44,6355700,79.11
+2005-04-06,89.05,89.38,88.71,89.00,7836800,79.61
+2005-04-05,90.23,90.33,89.26,89.57,4568400,80.12
+2005-04-04,90.08,90.62,89.77,90.32,3737800,80.79
+2005-04-01,91.49,91.76,90.04,90.44,5721200,80.90
+2005-03-31,90.46,91.41,90.22,91.38,4418600,81.74
+2005-03-30,90.32,90.88,90.32,90.68,5253900,81.11
+2005-03-29,90.74,91.07,90.18,90.60,6070400,81.04
+2005-03-28,90.71,91.63,90.62,91.04,4088900,81.44
+2005-03-24,90.80,91.55,90.70,90.70,4577100,81.13
+2005-03-23,89.97,91.17,89.82,90.52,5472100,80.97
+2005-03-22,89.61,90.34,89.26,89.50,4452500,80.06
+2005-03-21,89.42,90.28,89.27,89.51,4402400,80.07
+2005-03-18,89.86,89.90,89.09,89.28,7541500,79.86
+2005-03-17,90.49,90.68,89.70,89.86,5562100,80.38
+2005-03-16,90.74,91.40,90.25,90.65,5065300,81.09
+2005-03-15,92.00,92.27,91.20,91.38,3663100,81.74
+2005-03-14,91.50,92.04,91.50,91.90,3935500,82.21
+2005-03-11,92.25,92.41,91.20,91.51,4494300,81.86
+2005-03-10,92.35,92.80,92.09,92.41,3422500,82.66
+2005-03-09,92.02,93.00,92.01,92.35,4511200,82.61
+2005-03-08,91.70,92.56,91.70,92.13,5087800,82.41
+2005-03-07,92.35,92.51,91.59,91.60,7046900,81.94
+2005-03-04,92.94,93.18,92.36,92.37,4754000,82.63
+2005-03-03,93.15,93.21,92.20,92.41,4037800,82.66
+2005-03-02,92.75,93.73,92.75,92.92,4467400,83.12
+2005-03-01,92.64,93.43,92.59,93.30,3819900,83.46
+2005-02-28,92.53,92.76,92.41,92.58,4949800,82.81
+2005-02-25,92.35,92.80,92.29,92.80,4078500,83.01
+2005-02-24,91.98,93.09,91.85,92.64,4153900,82.87
+2005-02-23,92.29,92.44,91.55,92.10,5622800,82.38
+2005-02-22,92.67,93.50,92.23,92.32,4825100,82.58
+2005-02-18,93.75,94.25,92.90,93.27,4265300,83.43
+2005-02-17,94.50,94.76,93.74,93.75,4254200,83.86
+2005-02-16,94.23,94.97,94.20,94.62,4466500,84.64
+2005-02-15,93.50,94.67,93.48,94.33,4148000,84.38
+2005-02-14,93.16,94.02,93.16,93.57,2868800,83.70
+2005-02-11,92.70,93.97,92.50,93.30,4229300,83.46
+2005-02-10,92.95,93.10,92.30,92.76,4838400,82.97
+2005-02-09,94.14,94.83,92.54,92.70,5657100,82.92
+2005-02-08,94.21,94.64,94.13,94.13,3541100,84.20
+2005-02-07,94.35,94.90,94.33,94.53,2837800,84.40
+2005-02-04,93.01,94.74,93.00,94.51,3807600,84.38
+2005-02-03,93.87,93.94,93.06,93.54,3928700,83.51
+2005-02-02,93.78,94.35,93.63,94.30,3597400,84.19
+2005-02-01,93.67,94.00,93.37,93.86,3637400,83.80
+2005-01-31,93.65,93.95,93.05,93.42,4759900,83.41
+2005-01-28,92.68,93.59,92.48,92.89,5960600,82.93
+2005-01-27,91.50,92.22,91.44,91.98,4746900,82.12
+2005-01-26,92.30,92.87,91.94,91.95,5352000,82.09
+2005-01-25,91.98,92.59,91.95,92.19,5070700,82.31
+2005-01-24,92.70,92.85,91.76,91.79,6537300,81.95
+2005-01-21,93.00,93.30,92.23,92.38,7002600,82.48
+2005-01-20,92.61,93.84,92.60,93.00,5708600,83.03
+2005-01-19,94.95,95.15,92.93,93.10,7352700,83.12
+2005-01-18,93.65,95.34,93.62,94.90,8492100,84.73
+2005-01-14,94.01,94.25,93.55,94.10,5520800,84.01
+2005-01-13,95.39,96.20,93.70,94.45,5339400,84.33
+2005-01-12,95.00,95.28,94.06,95.21,5828600,85.00
+2005-01-11,95.68,95.79,94.71,95.00,4746400,84.82
+2005-01-10,95.78,96.09,95.24,95.68,4625100,85.42
+2005-01-07,96.50,96.80,95.47,95.78,6200700,85.51
+2005-01-06,96.54,96.98,96.05,96.20,4561700,85.89
+2005-01-05,96.60,97.83,96.40,96.50,5646700,86.16
+2005-01-04,97.74,98.42,96.52,96.70,5711000,86.33
+2005-01-03,98.97,99.10,97.25,97.75,5295200,87.27
+2004-12-31,98.60,98.91,98.49,98.58,2793200,88.01
+2004-12-30,98.10,99.00,98.07,98.30,3812400,87.76
+2004-12-29,97.81,98.47,97.80,98.18,3296300,87.66
+2004-12-28,97.40,98.55,97.37,98.30,4336400,87.76
+2004-12-27,97.69,97.97,97.38,97.50,3262900,87.05
+2004-12-23,97.50,98.00,97.50,97.72,3590600,87.24
+2004-12-22,97.35,97.98,97.29,97.61,4950100,87.15
+2004-12-21,96.59,97.15,96.51,97.02,4841800,86.62
+2004-12-20,96.35,97.57,96.35,96.55,4769900,86.20
+2004-12-17,97.00,98.00,96.20,96.20,8853100,85.89
+2004-12-16,96.80,98.15,96.80,97.45,5660100,87.00
+2004-12-15,96.92,97.70,96.81,97.33,3914500,86.90
+2004-12-14,96.30,97.70,96.29,97.31,4493200,86.88
+2004-12-13,96.85,97.20,96.08,96.45,4799500,86.11
+2004-12-10,96.10,97.99,96.10,96.67,4188300,86.31
+2004-12-09,96.20,97.60,95.71,97.51,5713700,87.06
+2004-12-08,96.43,97.35,95.77,96.65,5310700,86.29
+2004-12-07,97.70,98.25,95.99,96.10,6477100,85.80
+2004-12-06,96.88,97.90,96.65,97.67,5263000,87.20
+2004-12-03,96.55,97.63,96.55,97.08,7026800,86.67
+2004-12-02,95.65,96.78,95.49,95.76,5152300,85.49
+2004-12-01,94.50,96.07,94.47,95.88,5664500,85.60
+2004-11-30,95.15,95.65,94.24,94.24,5870300,84.14
+2004-11-29,94.94,96.38,94.94,95.50,5699800,85.26
+2004-11-26,95.05,95.38,94.58,94.72,2204300,84.57
+2004-11-24,95.04,95.79,95.04,95.46,3750600,85.23
+2004-11-23,94.70,95.37,94.55,95.28,5529900,85.07
+2004-11-22,94.30,95.40,94.16,95.11,5814100,84.91
+2004-11-19,94.95,95.16,94.25,94.45,5679100,84.33
+2004-11-18,95.36,95.70,95.03,95.10,4655900,84.91
+2004-11-17,95.30,96.63,95.30,95.46,6353200,85.23
+2004-11-16,95.25,95.50,94.65,94.89,5684100,84.72
+2004-11-15,95.08,96.00,94.80,95.92,4887600,85.64
+2004-11-12,94.66,95.50,94.56,95.32,4958400,85.10
+2004-11-11,93.60,95.22,93.54,94.79,7453400,84.63
+2004-11-10,92.92,94.30,92.92,93.61,6258400,83.58
+2004-11-09,93.00,93.95,93.00,93.37,4513100,83.36
+2004-11-08,92.50,93.70,92.50,93.37,4907300,83.36
+2004-11-05,92.40,93.52,92.40,93.28,6708400,83.12
+2004-11-04,91.05,92.70,90.82,92.38,6951600,82.32
+2004-11-03,91.25,91.90,90.97,91.20,6553300,81.27
+2004-11-02,89.55,91.22,89.50,90.47,5388700,80.62
+2004-11-01,89.33,90.60,89.23,90.11,5160600,80.30
+2004-10-29,89.40,89.90,88.95,89.75,4518500,79.97
+2004-10-28,89.80,90.24,89.43,89.50,4226500,79.75
+2004-10-27,88.58,90.27,88.50,90.00,6035100,80.20
+2004-10-26,88.33,89.57,88.25,89.00,7335800,79.31
+2004-10-25,87.36,88.90,87.31,88.43,5774500,78.80
+2004-10-22,88.22,88.45,87.29,87.39,5988700,77.87
+2004-10-21,88.40,88.76,87.66,88.10,6137500,78.50
+2004-10-20,88.45,89.19,88.29,88.82,6926800,79.15
+2004-10-19,88.20,89.73,88.00,89.37,13692200,79.64
+2004-10-18,84.30,86.15,84.29,85.92,7182600,76.56
+2004-10-15,84.78,85.25,84.60,84.85,5928500,75.61
+2004-10-14,84.75,84.98,84.30,84.78,4233700,75.55
+2004-10-13,86.26,86.48,84.43,84.98,6651400,75.72
+2004-10-12,86.02,86.20,85.58,86.00,4626600,76.63
+2004-10-11,86.77,87.20,86.27,86.63,3016300,77.19
+2004-10-08,87.43,87.91,86.51,86.71,4090000,77.27
+2004-10-07,88.04,88.10,87.40,87.42,3076900,77.90
+2004-10-06,87.14,88.10,87.10,88.04,3984400,78.45
+2004-10-05,87.95,88.03,87.13,87.32,5150700,77.81
+2004-10-04,87.00,88.10,86.72,87.16,5001400,77.67
+2004-10-01,85.95,86.98,85.88,86.72,4538000,77.27
+2004-09-30,85.14,85.98,85.01,85.74,5198000,76.40
+2004-09-29,84.48,84.98,84.15,84.98,4204500,75.72
+2004-09-28,84.35,84.65,83.88,84.48,3874200,75.28
+2004-09-27,84.10,84.44,83.98,84.16,4650300,74.99
+2004-09-24,83.80,84.74,83.78,84.43,4899500,75.23
+2004-09-23,84.04,84.27,83.24,83.88,4801200,74.74
+2004-09-22,85.35,85.44,84.17,84.31,5037100,75.13
+2004-09-21,85.70,86.11,85.34,85.72,4049700,76.38
+2004-09-20,85.40,86.43,85.40,85.70,4380400,76.37
+2004-09-17,86.40,86.50,85.44,85.74,6198700,76.40
+2004-09-16,86.20,86.96,85.93,86.12,3623000,76.74
+2004-09-15,85.94,86.50,85.89,86.37,4631200,76.96
+2004-09-14,86.60,86.88,86.15,86.72,3953500,77.27
+2004-09-13,87.00,87.28,86.08,86.49,4801400,77.07
+2004-09-10,86.43,87.00,86.25,86.76,3753500,77.31
+2004-09-09,85.86,86.79,85.86,86.44,4517400,77.02
+2004-09-08,84.90,86.51,84.88,85.86,5721200,76.51
+2004-09-07,84.70,85.44,84.60,84.97,4002800,75.72
+2004-09-03,84.30,84.69,83.96,84.39,3479800,75.20
+2004-09-02,84.22,84.78,83.85,84.57,3380400,75.36
+2004-09-01,84.05,85.09,84.01,84.22,4748500,75.05
+2004-08-31,84.55,84.69,83.65,84.69,3399500,75.47
+2004-08-30,84.57,84.99,84.39,84.40,2277900,75.21
+2004-08-27,84.65,84.95,84.59,84.94,2444800,75.69
+2004-08-26,85.00,85.04,84.69,84.69,3134400,75.47
+2004-08-25,85.00,85.27,84.55,85.07,4405600,75.80
+2004-08-24,85.00,85.15,84.35,84.71,2710400,75.48
+2004-08-23,85.23,85.45,84.65,84.65,4260600,75.43
+2004-08-20,84.52,85.25,84.52,85.25,4501400,75.96
+2004-08-19,84.75,85.35,84.45,84.89,4704500,75.64
+2004-08-18,83.60,85.13,83.57,85.13,4397500,75.86
+2004-08-17,84.10,84.54,83.66,84.04,3559400,74.89
+2004-08-16,83.70,84.56,83.51,84.02,4361500,74.87
+2004-08-13,82.54,83.94,82.51,83.91,5801900,74.77
+2004-08-12,83.05,83.05,81.90,82.21,7134900,73.26
+2004-08-11,83.70,83.98,83.10,83.69,5288000,74.57
+2004-08-10,84.00,84.99,83.81,84.99,4351000,75.73
+2004-08-09,83.48,83.96,82.87,83.55,3621100,74.45
+2004-08-06,84.38,84.76,83.42,83.48,5219200,74.39
+2004-08-05,85.97,86.42,85.01,85.19,3879900,75.75
+2004-08-04,85.30,86.65,85.25,85.97,4160600,76.44
+2004-08-03,86.70,86.80,85.44,85.71,4147200,76.21
+2004-08-02,86.87,87.39,86.42,86.69,3408400,77.08
+2004-07-30,86.45,87.40,86.39,87.07,3508500,77.42
+2004-07-29,86.25,87.22,86.23,86.77,4232300,77.16
+2004-07-28,85.88,86.28,84.88,85.85,6566200,76.34
+2004-07-27,85.60,86.30,85.45,85.88,4098500,76.36
+2004-07-26,84.85,85.58,84.51,85.09,4517500,75.66
+2004-07-23,85.70,86.06,84.50,84.85,4309400,75.45
+2004-07-22,85.00,86.40,84.68,86.06,5972600,76.52
+2004-07-21,86.75,87.11,85.30,85.30,5534000,75.85
+2004-07-20,85.63,86.49,85.30,86.36,5651300,76.79
+2004-07-19,84.50,85.85,84.40,85.30,6596000,75.85
+2004-07-16,86.05,86.48,84.28,84.28,10441400,74.94
+2004-07-15,84.13,84.63,83.61,84.02,7086500,74.71
+2004-07-14,84.84,85.24,83.78,84.13,6298600,74.81
+2004-07-13,85.90,86.09,85.20,85.25,6001000,75.80
+2004-07-12,84.00,85.25,83.42,84.10,6009200,74.78
+2004-07-09,84.40,84.50,83.51,83.89,6595200,74.59
+2004-07-08,85.00,85.01,83.58,83.65,7529000,74.38
+2004-07-07,85.30,85.94,85.05,85.35,5677300,75.89
+2004-07-06,86.50,86.73,85.13,85.70,6408100,76.20
+2004-07-02,87.45,87.55,86.60,87.04,2874500,77.40
+2004-07-01,88.28,88.44,86.57,87.50,5093900,77.80
+2004-06-30,88.30,88.50,87.70,88.15,4724000,78.38
+2004-06-29,88.35,88.49,87.90,88.29,4394800,78.51
+2004-06-28,89.71,89.90,88.36,88.71,4423200,78.88
+2004-06-25,89.95,90.23,88.94,89.55,5604700,79.63
+2004-06-24,90.28,90.92,89.84,89.99,4069400,80.02
+2004-06-23,90.10,90.84,89.84,90.79,4354700,80.73
+2004-06-22,89.28,90.24,89.13,90.02,4149300,80.05
+2004-06-21,90.40,90.43,89.31,89.49,3843400,79.57
+2004-06-18,90.20,90.80,89.90,90.06,6470800,80.08
+2004-06-17,90.50,90.56,90.07,90.44,4180200,80.42
+2004-06-16,90.25,90.93,90.09,90.38,3145700,80.37
+2004-06-15,90.49,91.21,90.23,90.54,4508300,80.51
+2004-06-14,90.05,90.58,89.62,90.07,4121400,80.09
+2004-06-10,90.23,90.75,89.89,90.46,3468700,80.44
+2004-06-09,89.90,90.55,89.81,90.09,5233400,80.11
+2004-06-08,88.64,90.50,88.40,90.04,5400300,80.06
+2004-06-07,88.75,88.99,88.01,88.64,4264500,78.82
+2004-06-04,87.95,88.49,87.50,87.56,3803400,77.86
+2004-06-03,87.85,88.10,87.35,87.35,3011500,77.67
+2004-06-02,88.64,88.64,87.89,87.98,3912600,78.23
+2004-06-01,88.00,88.48,87.30,88.12,4884300,78.36
+2004-05-28,88.48,88.85,88.25,88.59,3203800,78.77
+2004-05-27,88.75,89.08,87.98,88.59,4094600,78.77
+2004-05-26,88.64,88.85,88.04,88.35,4308200,78.56
+2004-05-25,86.75,88.92,86.55,88.70,5358100,78.87
+2004-05-24,87.75,87.84,86.55,87.10,3778100,77.45
+2004-05-21,87.59,88.18,86.91,87.13,5130000,77.48
+2004-05-20,87.06,87.95,87.05,87.42,4031500,77.73
+2004-05-19,87.40,88.88,86.50,87.05,7431800,77.40
+2004-05-18,86.08,86.49,86.00,86.06,4401100,76.52
+2004-05-17,85.30,86.03,85.15,85.53,5700000,76.05
+2004-05-14,86.65,87.35,86.07,86.41,5197800,76.84
+2004-05-13,86.79,87.41,86.26,87.19,4708400,77.53
+2004-05-12,87.25,87.25,85.12,86.81,8445800,77.19
+2004-05-11,87.20,88.15,86.82,87.13,6575000,77.48
+2004-05-10,87.60,88.10,86.37,86.88,6692400,77.25
+2004-05-07,87.75,89.40,87.62,88.19,5407400,78.42
+2004-05-06,88.10,89.10,87.59,88.36,4319100,78.57
+2004-05-05,89.75,89.75,88.51,88.96,4402300,78.94
+2004-05-04,88.02,89.74,88.00,89.00,5451800,78.98
+2004-05-03,88.13,88.52,87.20,88.02,6070100,78.11
+2004-04-30,89.01,89.20,88.01,88.17,5019500,78.24
+2004-04-29,90.01,90.26,88.19,89.08,7763200,79.05
+2004-04-28,90.30,90.98,90.21,90.41,4706000,80.23
+2004-04-27,90.65,91.99,90.56,91.11,4768000,80.85
+2004-04-26,90.75,91.56,90.35,90.43,4533600,80.25
+2004-04-23,91.00,91.61,90.36,91.28,5063200,81.00
+2004-04-22,90.50,91.51,89.70,90.74,7988000,80.52
+2004-04-21,91.15,91.42,90.69,91.26,4623400,80.98
+2004-04-20,92.00,92.48,90.65,90.65,4260200,80.44
+2004-04-19,91.90,92.30,91.70,91.94,4159400,81.59
+2004-04-16,92.30,92.35,91.04,92.28,11118000,81.89
+2004-04-15,93.80,94.09,93.06,93.45,6844200,82.93
+2004-04-14,92.10,93.86,92.10,93.70,5316300,83.15
+2004-04-13,93.79,94.04,92.50,93.04,5013600,82.56
+2004-04-12,93.50,94.36,93.40,93.74,3112600,83.18
+2004-04-08,94.00,94.39,92.55,93.12,3868000,82.63
+2004-04-07,93.37,93.58,92.51,93.08,4537300,82.60
+2004-04-06,93.60,93.79,93.02,93.70,3860100,83.15
+2004-04-05,93.95,94.37,93.51,94.18,3936000,83.58
+2004-04-02,93.55,94.55,93.33,94.20,5894500,83.59
+2004-04-01,91.67,92.68,91.62,92.37,4246900,81.97
+2004-03-31,92.07,92.24,91.51,91.84,4613500,81.50
+2004-03-30,92.67,92.67,91.35,92.32,5415700,81.92
+2004-03-29,92.99,93.61,92.18,92.68,4876300,82.24
+2004-03-26,92.39,93.25,92.16,92.77,4397700,82.32
+2004-03-25,92.15,92.63,91.45,92.39,5585800,81.99
+2004-03-24,91.57,92.49,91.04,91.77,6210400,81.44
+2004-03-23,91.60,92.16,90.68,91.32,5065300,81.04
+2004-03-22,91.27,91.48,90.28,91.02,6223500,80.77
+2004-03-19,92.86,92.97,91.51,91.62,7058700,81.30
+2004-03-18,93.05,93.18,91.90,92.85,4605200,82.39
+2004-03-17,92.57,93.79,92.45,93.39,4663000,82.87
+2004-03-16,92.40,92.70,91.42,92.45,4627600,82.04
+2004-03-15,92.60,92.69,90.88,91.82,6523000,81.48
+2004-03-12,92.00,93.38,91.68,93.30,6290600,82.79
+2004-03-11,92.00,92.98,91.15,91.21,8560800,80.94
+2004-03-10,94.38,94.74,92.68,93.06,6536300,82.58
+2004-03-09,94.30,95.28,93.77,94.53,6390600,83.89
+2004-03-08,96.49,96.88,94.59,94.59,5084200,83.94
+2004-03-05,95.95,96.98,95.56,96.45,3970900,85.59
+2004-03-04,96.58,96.92,96.13,96.39,3547900,85.54
+2004-03-03,96.57,96.89,95.60,96.84,4806500,85.94
+2004-03-02,97.60,97.60,96.62,96.82,4976200,85.92
+2004-03-01,96.50,97.25,96.15,97.04,4454000,86.11
+2004-02-27,96.80,97.38,96.10,96.50,4715000,85.63
+2004-02-26,96.27,97.26,96.25,96.79,3965700,85.89
+2004-02-25,96.50,97.09,96.23,96.54,3362500,85.67
+2004-02-24,95.20,97.46,95.20,96.79,7008300,85.89
+2004-02-23,97.40,97.51,95.46,95.96,6629100,85.15
+2004-02-20,98.60,98.60,97.19,97.31,5690200,86.35
+2004-02-19,98.42,99.23,97.52,97.80,5447200,86.79
+2004-02-18,99.31,99.77,98.15,98.42,4830300,87.34
+2004-02-17,99.99,100.00,99.32,99.37,3930400,88.18
+2004-02-13,99.10,100.09,99.08,99.71,3562400,88.48
+2004-02-12,100.06,100.30,99.30,99.30,3611500,88.12
+2004-02-11,99.20,100.31,98.80,99.96,5505700,88.70
+2004-02-10,98.45,99.97,98.41,99.61,4057500,88.39
+2004-02-09,99.31,99.44,98.60,98.95,3742400,87.81
+2004-02-06,98.85,99.24,98.25,98.94,5516900,87.80
+2004-02-05,100.00,100.09,98.26,98.86,5975000,87.59
+2004-02-04,99.38,100.43,99.30,100.19,8387500,88.76
+2004-02-03,99.00,100.00,98.95,100.00,5604300,88.60
+2004-02-02,99.15,99.94,98.50,99.39,6200000,88.06
+2004-01-30,98.02,99.33,97.84,99.23,6137600,87.91
+2004-01-29,98.10,98.60,96.55,98.01,6642500,86.83
+2004-01-28,99.15,99.42,97.28,97.38,6549700,86.27
+2004-01-27,99.40,99.67,98.70,98.80,5345300,87.53
+2004-01-26,97.90,99.85,97.56,99.85,6189400,88.46
+2004-01-23,97.82,98.21,97.10,97.90,5283900,86.74
+2004-01-22,97.84,98.16,97.32,97.51,4371600,86.39
+2004-01-21,97.23,98.04,96.64,97.70,6949000,86.56
+2004-01-20,96.00,97.44,95.73,97.10,9285100,86.03
+2004-01-16,95.00,95.35,94.71,95.32,9302000,84.45
+2004-01-15,95.07,95.65,93.55,94.02,19812000,83.30
+2004-01-14,89.90,90.46,89.75,90.31,5505100,80.01
+2004-01-13,91.45,91.51,89.01,89.70,8842500,79.47
+2004-01-12,91.21,92.14,91.21,91.55,5130400,81.11
+2004-01-09,91.75,92.35,91.00,91.21,7930900,80.81
+2004-01-08,93.21,93.21,92.03,93.04,6179800,82.43
+2004-01-07,93.14,93.38,92.47,92.78,4927600,82.20
+2004-01-06,92.20,93.19,92.14,93.06,4380000,82.45
+2004-01-05,92.00,93.09,92.00,93.05,5276300,82.44
+2004-01-02,92.86,93.05,91.20,91.55,5327800,81.11
+2003-12-31,92.66,92.85,92.16,92.68,4726900,82.11
+2003-12-30,93.27,93.50,92.36,92.63,4003400,82.07
+2003-12-29,93.10,93.73,93.03,93.52,4033900,82.86
+2003-12-26,92.37,93.00,92.30,92.90,1408500,82.31
+2003-12-24,92.80,92.80,92.18,92.27,1760500,81.75
+2003-12-23,93.07,93.44,92.34,92.79,3677000,82.21
+2003-12-22,92.83,93.50,92.78,93.39,4332100,82.74
+2003-12-19,93.23,93.25,92.67,93.14,7090500,82.52
+2003-12-18,93.00,93.38,92.50,92.73,6873600,82.16
+2003-12-17,93.85,93.87,92.85,93.40,6052900,82.75
+2003-12-16,92.11,94.12,91.88,93.98,7501100,83.26
+2003-12-15,93.43,93.97,92.08,92.11,5964500,81.61
+2003-12-12,92.70,93.16,92.24,92.71,5079800,82.14
+2003-12-11,91.96,92.97,91.92,92.40,6412100,81.86
+2003-12-10,90.69,92.74,90.65,91.73,7138000,81.27
+2003-12-09,91.15,92.16,90.61,90.63,6971500,80.29
+2003-12-08,90.52,91.47,90.52,91.20,5342000,80.80
+2003-12-05,91.30,91.30,90.50,90.64,5878400,80.30
+2003-12-04,90.05,91.44,90.03,91.42,5360400,80.99
+2003-12-03,91.15,91.44,90.30,90.30,6169800,80.00
+2003-12-02,90.57,91.48,90.52,90.75,5091800,80.40
+2003-12-01,90.90,91.36,90.48,91.01,5234900,80.63
+2003-11-28,89.90,90.68,89.62,90.54,2195500,80.21
+2003-11-26,89.79,90.09,89.11,89.91,4146800,79.66
+2003-11-25,89.66,89.85,89.27,89.43,4305700,79.23
+2003-11-24,89.03,89.74,88.95,89.66,4722200,79.44
+2003-11-21,88.40,88.85,88.23,88.63,5935400,78.52
+2003-11-20,89.30,89.79,88.38,88.39,5111000,78.31
+2003-11-19,88.32,89.83,88.32,89.40,4156600,79.20
+2003-11-18,89.92,90.18,88.90,88.95,5284300,78.81
+2003-11-17,89.90,90.05,89.03,89.80,4748200,79.56
+2003-11-14,91.02,91.42,89.81,90.25,4510200,79.96
+2003-11-13,90.40,91.48,90.16,91.09,5277900,80.70
+2003-11-12,89.45,91.16,89.31,90.69,5901700,80.35
+2003-11-11,90.00,90.03,88.89,89.36,4841200,79.17
+2003-11-10,89.55,90.47,89.55,89.95,8349700,79.69
+2003-11-07,89.40,89.60,88.26,88.26,5543500,78.19
+2003-11-06,88.33,89.59,87.72,89.34,5668600,79.15
+2003-11-05,88.52,88.88,88.00,88.49,6296300,78.26
+2003-11-04,89.68,89.80,88.86,89.14,5146100,78.83
+2003-11-03,89.90,90.84,89.48,89.68,5825200,79.31
+2003-10-31,90.71,90.71,89.20,89.48,4836200,79.13
+2003-10-30,90.00,90.17,89.06,89.12,6535700,78.81
+2003-10-29,89.60,89.94,89.15,89.34,5180700,79.01
+2003-10-28,89.05,89.90,88.52,89.90,6959000,79.50
+2003-10-27,88.80,89.10,88.05,88.52,5099200,78.28
+2003-10-24,88.15,88.64,87.72,88.42,5471700,78.20
+2003-10-23,87.60,88.40,87.53,88.15,6046400,77.96
+2003-10-22,88.30,89.01,87.90,88.46,5600100,78.23
+2003-10-21,89.25,89.34,88.70,88.93,5287100,78.65
+2003-10-20,89.35,89.40,88.86,89.00,6971300,78.71
+2003-10-17,89.28,89.68,88.81,89.23,9506200,78.91
+2003-10-16,89.27,89.70,88.66,89.28,16994000,78.96
+2003-10-15,93.90,94.54,92.74,92.74,11558700,82.02
+2003-10-14,92.65,92.95,92.32,92.72,4699500,82.00
+2003-10-13,93.10,93.54,92.58,93.20,4839200,82.42
+2003-10-10,92.40,93.18,92.36,92.67,4500500,81.95
+2003-10-09,93.30,93.60,92.20,92.45,7593000,81.76
+2003-10-08,92.00,92.87,91.95,92.66,6418900,81.94
+2003-10-07,90.50,91.70,90.40,91.70,5369800,81.10
+2003-10-06,90.74,91.76,90.51,91.18,3845400,80.64
+2003-10-03,91.00,91.95,90.57,90.64,7479300,80.16
+2003-10-02,89.55,90.45,89.22,90.08,7428300,79.66
+2003-10-01,88.75,90.60,88.70,90.35,7925200,79.90
+2003-09-30,89.20,89.25,87.90,88.33,7056700,78.12
+2003-09-29,89.25,90.18,89.07,89.45,5723200,79.11
+2003-09-26,89.41,90.14,89.00,89.05,5095800,78.75
+2003-09-25,89.40,90.97,89.20,89.41,6585500,79.07
+2003-09-24,91.08,91.82,89.33,89.40,7575800,79.06
+2003-09-23,91.50,92.09,90.56,91.34,7935200,80.78
+2003-09-22,92.24,92.24,90.90,91.39,7302600,80.82
+2003-09-19,92.45,93.47,91.80,93.28,9412500,82.49
+2003-09-18,90.63,92.43,90.46,92.00,8338700,81.36
+2003-09-17,90.40,91.94,90.20,90.63,9086600,80.15
+2003-09-16,88.49,90.41,88.49,90.29,7896100,79.85
+2003-09-15,89.70,89.96,88.39,88.49,7305400,78.26
+2003-09-12,87.60,89.01,87.20,88.70,7209200,78.44
+2003-09-11,86.75,88.42,86.40,87.92,9753500,77.75
+2003-09-10,88.99,89.00,87.61,87.84,7322600,77.68
+2003-09-09,89.20,89.97,88.93,89.42,8102500,79.08
+2003-09-08,88.45,89.66,88.35,89.10,9213400,78.80
+2003-09-05,87.00,88.26,86.75,86.95,7896600,76.90
+2003-09-04,86.33,88.29,85.69,87.91,9889100,77.74
+2003-09-03,86.24,87.30,86.00,86.33,10835700,76.35
+2003-09-02,82.40,85.96,82.30,85.76,12406400,75.84
+2003-08-29,81.95,82.11,81.56,82.01,4222700,72.53
+2003-08-28,82.00,82.34,81.27,81.90,5516300,72.43
+2003-08-27,82.00,82.53,81.90,82.00,3834100,72.52
+2003-08-26,81.65,82.54,81.27,82.50,5569600,72.96
+2003-08-25,82.85,83.03,81.75,81.96,5150900,72.48
+2003-08-22,84.25,84.72,82.96,82.97,7434900,73.38
+2003-08-21,83.39,83.85,82.85,82.85,5185200,73.27
+2003-08-20,82.00,83.31,82.00,83.05,4829900,73.45
+2003-08-19,83.10,83.81,82.56,82.85,6318300,73.27
+2003-08-18,82.05,83.68,81.90,83.52,6847200,73.86
+2003-08-15,81.80,81.98,81.20,81.79,3623600,72.33
+2003-08-14,81.00,81.75,80.69,81.56,4562700,72.13
+2003-08-13,81.65,82.19,80.58,81.20,5138400,71.81
+2003-08-12,81.45,81.54,80.65,81.51,4634200,72.08
+2003-08-11,80.87,81.50,80.28,81.02,4261200,71.65
+2003-08-08,81.05,81.27,80.35,80.88,4613800,71.53
+2003-08-07,79.69,80.82,79.38,80.69,5298500,71.36
+2003-08-06,79.70,80.68,78.73,79.75,7472200,70.53
+2003-08-05,81.13,81.33,79.80,79.85,7018100,70.47
+2003-08-04,80.75,81.36,80.06,81.13,5888000,71.60
+2003-08-01,81.15,81.27,80.05,81.27,6475400,71.73
+2003-07-31,81.80,82.54,81.10,81.25,8050300,71.71
+2003-07-30,82.45,82.45,80.58,80.96,6654600,71.45
+2003-07-29,82.55,82.88,81.60,81.80,7282700,72.20
+2003-07-28,83.67,83.70,82.04,82.54,6423500,72.85
+2003-07-25,81.60,83.74,81.57,83.55,6204700,73.74
+2003-07-24,82.95,82.99,81.51,81.51,5859100,71.94
+2003-07-23,82.00,82.77,81.73,82.30,5326800,72.64
+2003-07-22,82.50,83.26,81.52,81.85,8744300,72.24
+2003-07-21,83.20,83.43,82.21,82.50,7036100,72.81
+2003-07-18,83.85,84.02,83.21,83.72,8567200,73.89
+2003-07-17,82.70,83.94,82.50,83.33,13515700,73.55
+2003-07-16,87.00,87.03,85.85,86.74,8837600,76.56
+2003-07-15,86.15,87.00,85.82,86.44,7910400,76.29
+2003-07-14,86.00,86.58,85.42,85.42,6455200,75.39
+2003-07-11,84.10,85.28,83.70,84.89,4534700,74.92
+2003-07-10,85.00,85.22,83.47,84.03,7509200,74.16
+2003-07-09,86.10,86.35,84.85,85.47,6709700,75.43
+2003-07-08,86.09,86.75,85.19,86.25,5873900,76.12
+2003-07-07,84.80,86.45,84.74,86.09,7614900,75.98
+2003-07-03,84.25,84.69,83.48,83.95,3009500,74.09
+2003-07-02,83.95,84.89,83.75,84.74,6009700,74.79
+2003-07-01,81.40,83.66,81.40,83.59,5785800,73.78
+2003-06-30,83.90,84.20,82.50,82.50,7950900,72.81
+2003-06-27,84.15,84.65,83.22,83.42,4532900,73.63
+2003-06-26,83.70,84.38,82.82,84.35,6374400,74.45
+2003-06-25,83.55,84.16,82.09,82.49,5548000,72.80
+2003-06-24,82.95,84.18,82.85,83.63,5062800,73.81
+2003-06-23,84.79,84.79,82.97,83.18,6311600,73.41
+2003-06-20,85.00,85.24,84.69,84.92,11900000,74.95
+2003-06-19,84.95,85.29,84.50,84.55,7277100,74.62
+2003-06-18,84.15,84.99,83.22,84.70,5941400,74.76
+2003-06-17,84.95,84.95,83.80,84.30,5873700,74.40
+2003-06-16,83.10,84.55,82.55,84.50,6492100,74.58
+2003-06-13,84.15,84.29,82.51,82.75,5727500,73.03
+2003-06-12,84.80,84.98,83.55,83.95,7072400,74.09
+2003-06-11,82.75,84.15,82.29,83.97,9815800,74.11
+2003-06-10,82.35,82.92,81.21,81.71,8896000,72.12
+2003-06-09,80.00,82.00,79.81,82.00,9756300,72.37
+2003-06-06,82.25,83.23,79.84,80.05,15160900,70.65
+2003-06-05,84.00,84.25,81.75,81.90,15256300,72.28
+2003-06-04,84.00,84.96,83.83,84.25,10734400,74.36
+2003-06-03,84.32,85.24,83.24,83.82,21106600,73.98
+2003-06-02,89.00,89.08,87.25,87.33,7697200,77.08
+2003-05-30,87.45,88.68,87.45,88.04,6184200,77.70
+2003-05-29,87.57,88.59,87.20,87.36,6898900,77.10
+2003-05-28,87.60,88.70,87.40,87.57,6539900,77.29
+2003-05-27,84.51,87.90,84.51,87.69,7163400,77.39
+2003-05-23,85.75,85.95,85.10,85.26,5187200,75.25
+2003-05-22,86.25,86.80,85.80,86.08,6277300,75.97
+2003-05-21,85.77,86.18,85.08,86.18,6741000,76.06
+2003-05-20,86.58,87.24,84.89,85.77,7331900,75.70
+2003-05-19,88.05,88.47,86.41,86.45,7298400,76.30
+2003-05-16,89.67,89.89,88.95,88.99,6831600,78.54
+2003-05-15,89.50,89.96,89.00,89.90,7102900,79.34
+2003-05-14,90.00,90.40,88.30,88.70,7752200,78.29
+2003-05-13,88.78,90.10,88.56,89.98,8668300,79.42
+2003-05-12,87.55,89.26,87.10,89.00,8445700,78.55
+2003-05-09,86.90,87.70,86.40,87.55,6222600,77.27
+2003-05-08,86.37,86.78,85.75,86.05,7188200,75.95
+2003-05-07,86.95,87.81,86.50,86.68,6754600,76.50
+2003-05-06,86.30,88.34,86.00,87.51,7459600,77.09
+2003-05-05,87.20,88.00,86.52,86.52,7632500,76.22
+2003-05-02,84.45,87.57,84.45,87.57,8381900,77.15
+2003-05-01,85.30,86.23,84.47,85.89,7485700,75.67
+2003-04-30,85.66,85.67,84.68,84.90,8444900,74.79
+2003-04-29,85.34,86.49,84.97,85.66,8682900,75.46
+2003-04-28,84.05,85.50,83.62,85.12,6363600,74.99
+2003-04-25,85.21,85.28,83.86,83.88,6790700,73.90
+2003-04-24,84.65,85.70,84.63,85.20,5943500,75.06
+2003-04-23,85.24,85.97,84.96,85.75,7084500,75.54
+2003-04-22,83.36,86.06,82.60,85.63,9542600,75.44
+2003-04-21,84.40,84.51,83.10,83.36,6703400,73.44
+2003-04-17,81.89,84.40,81.89,84.26,8802100,74.23
+2003-04-16,83.38,84.40,82.74,82.88,10790700,73.02
+2003-04-15,80.07,82.85,79.71,82.79,13613500,72.94
+2003-04-14,78.50,80.07,78.16,80.07,9006000,70.54
+2003-04-11,80.10,81.29,78.45,78.75,7573500,69.38
+2003-04-10,79.10,79.25,78.13,79.01,6880100,69.61
+2003-04-09,79.70,80.74,78.63,78.71,8543200,69.34
+2003-04-08,80.62,80.70,78.47,80.07,8057600,70.54
+2003-04-07,82.60,82.90,80.25,80.47,8881400,70.89
+2003-04-04,82.35,82.55,80.04,80.79,8985000,71.17
+2003-04-03,82.32,83.48,81.71,81.91,9623600,72.16
+2003-04-02,79.90,81.97,79.90,81.46,9700100,71.76
+2003-04-01,78.50,79.56,78.12,78.73,7861400,69.36
+2003-03-31,79.26,79.61,78.31,78.43,10169200,69.09
+2003-03-28,81.05,81.99,80.50,80.85,6649200,71.23
+2003-03-27,80.75,82.33,80.51,81.45,7265800,71.76
+2003-03-26,83.00,83.25,81.18,81.55,10531600,71.84
+2003-03-25,82.00,84.00,81.74,83.45,8777100,73.52
+2003-03-24,82.46,83.35,82.23,82.25,9352600,72.46
+2003-03-21,82.76,84.90,82.76,84.90,12625400,74.79
+2003-03-20,81.71,82.49,80.64,82.20,9046400,72.42
+2003-03-19,82.09,82.50,81.08,82.00,10473100,72.24
+2003-03-18,82.46,83.50,81.49,82.47,10795400,72.65
+2003-03-17,78.00,82.67,77.84,82.46,15193000,72.65
+2003-03-14,78.45,79.48,78.11,79.00,10117700,69.60
+2003-03-13,75.99,78.68,75.31,78.45,10452500,69.11
+2003-03-12,75.25,75.63,73.17,75.18,12773700,66.23
+2003-03-11,75.82,76.33,75.20,75.35,8119200,66.38
+2003-03-10,77.45,77.45,75.50,75.70,6641300,66.69
+2003-03-07,75.71,77.99,75.71,77.90,8129200,68.63
+2003-03-06,77.00,77.78,76.70,77.07,5876300,67.90
+2003-03-05,76.70,77.73,76.25,77.73,6658000,68.48
+2003-03-04,77.60,77.75,76.53,76.70,5672200,67.57
+2003-03-03,78.90,79.00,77.12,77.33,6618300,68.13
+2003-02-28,77.00,78.47,77.00,77.95,6585200,68.67
+2003-02-27,77.90,78.59,76.75,77.28,9926500,68.08
+2003-02-26,78.45,79.05,77.30,77.40,8587000,68.19
+2003-02-25,77.90,79.37,76.90,79.07,7675900,69.66
+2003-02-24,79.70,79.99,78.56,78.56,6874700,69.21
+2003-02-21,79.49,80.00,78.16,79.95,7453900,70.43
+2003-02-20,79.57,80.05,78.71,79.15,6285100,69.73
+2003-02-19,79.08,79.70,78.82,79.51,5440300,70.05
+2003-02-18,78.02,79.50,77.91,79.33,7791200,69.89
+2003-02-14,76.40,77.45,75.35,77.45,8299500,68.23
+2003-02-13,76.10,76.35,74.31,75.86,11218400,66.83
+2003-02-12,77.50,78.09,76.50,76.50,5609200,67.39
+2003-02-11,78.30,78.97,77.31,77.39,8598200,68.18
+2003-02-10,77.10,78.02,76.45,77.91,7949100,68.64
+2003-02-07,77.97,78.15,76.61,77.10,8296400,67.92
+2003-02-06,77.11,78.20,76.51,77.51,7755200,68.28
+2003-02-05,77.85,78.90,76.87,77.26,7427200,67.93
+2003-02-04,78.18,78.18,76.25,77.09,7216200,67.78
+2003-02-03,78.20,78.87,77.75,78.18,6683500,68.74
+2003-01-31,77.70,78.34,77.02,78.20,9744100,68.76
+2003-01-30,81.30,81.30,78.30,78.30,7349500,68.85
+2003-01-29,79.50,80.70,78.57,80.32,7755000,70.62
+2003-01-28,78.50,80.47,78.36,80.11,8017400,70.44
+2003-01-27,77.99,79.50,77.61,78.42,9307800,68.95
+2003-01-24,80.60,81.50,78.82,78.99,7748000,69.45
+2003-01-23,80.15,81.36,79.80,81.05,8371400,71.26
+2003-01-22,80.00,80.77,79.39,79.70,9432400,70.08
+2003-01-21,81.30,81.85,80.50,80.54,8926900,70.82
+2003-01-17,83.74,83.74,81.18,81.30,17331200,71.48
+2003-01-16,87.40,87.71,85.38,86.05,9904300,75.66
+2003-01-15,88.58,88.65,86.95,87.59,8146600,77.01
+2003-01-14,87.23,88.59,87.22,88.58,7569100,77.89
+2003-01-13,88.31,88.95,87.35,87.51,10499000,76.94
+2003-01-10,85.85,88.04,85.70,87.68,9955400,77.09
+2003-01-09,84.75,87.02,84.75,87.00,10711600,76.50
+2003-01-08,85.55,85.69,84.07,84.19,9508800,74.03
+2003-01-07,83.95,86.18,83.75,86.00,11906900,75.62
+2003-01-06,81.90,84.80,81.81,83.59,7921300,73.50
+2003-01-03,80.70,81.65,80.21,81.65,5962300,71.79
+2003-01-02,78.80,80.57,78.19,80.57,7864500,70.84
+2002-12-31,77.10,78.46,77.10,77.50,7871400,68.14
+2002-12-30,77.00,77.43,75.60,76.25,8066600,67.04
+2002-12-27,78.50,79.18,76.61,77.36,6334100,68.02
+2002-12-26,79.81,80.70,78.26,78.50,5784300,69.02
+2002-12-24,80.20,81.00,79.76,79.76,2420200,70.13
+2002-12-23,79.75,81.50,79.44,80.26,5922200,70.57
+2002-12-20,79.40,80.00,78.88,79.79,8053800,70.16
+2002-12-19,78.60,80.34,78.35,78.66,7319900,69.16
+2002-12-18,79.25,79.69,78.24,79.13,6514900,69.58
+2002-12-17,80.60,81.77,80.03,80.31,6167100,70.61
+2002-12-16,79.60,81.79,79.05,81.62,8483500,71.77
+2002-12-13,79.25,80.00,78.27,80.00,7773800,70.34
+2002-12-12,81.25,81.69,79.70,80.17,7208700,70.49
+2002-12-11,80.80,82.48,79.99,81.44,6661000,71.61
+2002-12-10,78.60,81.00,78.60,80.80,6869800,71.04
+2002-12-09,81.00,81.33,79.50,79.59,8841900,69.98
+2002-12-06,81.50,82.75,81.07,82.32,7594800,72.38
+2002-12-05,84.90,84.98,82.60,83.06,6900000,73.03
+2002-12-04,83.41,84.86,82.82,83.69,10053500,73.59
+2002-12-03,86.72,87.03,85.15,85.21,7027800,74.92
+2002-12-02,88.60,89.46,86.30,87.30,9694200,76.76
+2002-11-29,87.71,88.05,86.76,86.92,2980700,76.43
+2002-11-27,85.90,88.11,85.85,87.70,8209800,77.11
+2002-11-26,86.15,86.15,84.39,85.06,8560800,74.79
+2002-11-25,84.63,86.25,83.52,86.20,8651200,75.79
+2002-11-22,83.95,85.17,83.80,84.43,9053300,74.24
+2002-11-21,82.05,84.92,82.05,84.90,12737200,74.65
+2002-11-20,77.95,81.71,77.90,81.61,9070900,71.76
+2002-11-19,78.24,79.45,77.84,78.37,6918400,68.91
+2002-11-18,80.80,80.99,79.08,79.18,7321300,69.62
+2002-11-15,80.38,80.40,79.01,80.01,11367800,70.35
+2002-11-14,80.38,80.99,79.40,80.72,9662800,70.97
+2002-11-13,79.50,80.33,77.98,79.35,11984700,69.77
+2002-11-12,77.50,79.90,77.30,79.15,9027700,69.59
+2002-11-11,77.59,78.36,76.70,77.29,7386400,67.96
+2002-11-08,78.50,79.29,77.20,77.59,8119600,68.22
+2002-11-07,80.00,80.00,78.32,78.95,11036800,69.42
+2002-11-06,80.80,81.88,80.05,81.54,10480800,71.70
+2002-11-05,81.75,82.01,80.47,81.68,10466700,71.69
+2002-11-04,81.99,83.81,81.70,82.50,12006000,72.41
+2002-11-01,78.90,80.50,78.32,80.40,9395200,70.56
+2002-10-31,78.67,79.79,78.50,78.94,9864300,69.28
+2002-10-30,77.00,79.40,76.02,78.67,12865800,69.04
+2002-10-29,76.56,77.05,74.20,76.74,11455200,67.35
+2002-10-28,75.15,77.50,74.56,76.56,12544900,67.19
+2002-10-25,72.50,74.62,72.16,74.56,7514200,65.44
+2002-10-24,75.50,75.55,71.75,72.10,10524000,63.28
+2002-10-23,74.40,74.97,72.46,74.60,12441900,65.47
+2002-10-22,74.50,75.68,73.62,74.49,10371500,65.38
+2002-10-21,73.65,75.90,72.94,75.55,10875700,66.31
+2002-10-18,71.73,74.25,70.26,74.25,12482900,65.17
+2002-10-17,72.80,73.00,71.23,72.20,21344600,63.37
+2002-10-16,66.60,67.00,64.24,64.90,15900200,56.96
+2002-10-15,67.75,68.48,66.58,68.48,14600200,60.10
+2002-10-14,61.54,63.80,61.54,63.42,7925300,55.66
+2002-10-11,62.00,63.92,61.50,63.92,17853800,56.10
+2002-10-10,54.65,58.48,54.01,57.58,12670600,50.54
+2002-10-09,56.05,56.70,54.81,55.07,12156000,48.33
+2002-10-08,57.78,58.09,54.80,57.05,14744500,50.07
+2002-10-07,56.60,58.50,56.60,56.86,9641600,49.90
+2002-10-04,59.50,59.51,55.77,56.60,14551900,49.67
+2002-10-03,60.30,61.16,58.95,60.00,11001100,52.66
+2002-10-02,61.18,62.00,58.35,59.63,10653300,52.33
+2002-10-01,59.20,61.98,58.99,61.17,11642800,53.69
+2002-09-30,59.55,59.89,57.99,58.31,13020100,51.18
+2002-09-27,61.43,63.49,60.31,60.36,8793100,52.97
+2002-09-26,64.20,64.88,61.33,62.02,12368800,54.43
+2002-09-25,61.20,63.77,60.99,63.01,13119200,55.30
+2002-09-24,61.08,63.30,59.55,59.75,16710100,52.44
+2002-09-23,63.75,63.75,62.37,63.37,8377100,55.62
+2002-09-20,65.40,65.40,63.90,63.92,14195200,56.10
+2002-09-19,64.80,66.48,64.65,64.80,22034900,56.87
+2002-09-18,70.65,70.90,68.86,69.55,12712700,61.04
+2002-09-17,73.00,73.45,71.35,71.75,6195100,62.97
+2002-09-16,72.00,72.72,71.23,72.32,4595200,63.47
+2002-09-13,71.50,72.88,71.31,72.50,5949600,63.63
+2002-09-12,74.05,74.05,71.64,71.87,6707400,63.08
+2002-09-11,76.40,77.50,74.06,74.20,5394400,65.12
+2002-09-10,74.60,75.60,73.85,75.60,5538300,66.35
+2002-09-09,72.45,74.98,71.85,74.50,5785000,65.38
+2002-09-06,73.75,73.99,73.07,73.20,4586500,64.24
+2002-09-05,72.74,72.85,71.50,72.18,6467700,63.35
+2002-09-04,72.35,73.99,71.60,73.73,6264600,64.71
+2002-09-03,74.20,75.00,72.30,72.35,6849400,63.50
+2002-08-30,75.55,76.35,75.10,75.38,5002500,66.16
+2002-08-29,75.60,77.35,75.15,76.62,5857400,67.25
+2002-08-28,76.00,77.01,75.67,76.06,6590300,66.75
+2002-08-27,80.40,80.44,77.30,77.96,7087800,68.42
+2002-08-26,80.40,80.89,77.80,79.42,6997800,69.70
+2002-08-23,81.20,81.48,79.35,80.40,5908900,70.56
+2002-08-22,80.95,82.45,80.20,81.99,5446600,71.96
+2002-08-21,81.90,82.33,79.55,81.00,7768600,71.09
+2002-08-20,81.56,82.00,80.18,81.27,7671000,71.33
+2002-08-19,79.35,82.85,79.01,82.49,10803900,72.40
+2002-08-16,76.50,79.98,75.98,79.35,11645800,69.64
+2002-08-15,75.40,76.71,74.60,76.50,9267300,67.14
+2002-08-14,71.95,75.02,71.35,74.92,8353000,65.75
+2002-08-13,71.55,73.80,71.19,71.90,8014700,63.10
+2002-08-12,71.05,72.64,70.61,71.77,5263300,62.99
+2002-08-09,70.61,74.30,70.40,71.83,6940900,63.04
+2002-08-08,69.20,72.05,68.35,71.61,8420500,62.85
+2002-08-07,69.00,69.90,66.80,69.17,8037300,60.71
+2002-08-06,67.00,69.42,66.61,67.90,8370800,59.46
+2002-08-05,67.94,68.35,65.85,65.99,7126900,57.79
+2002-08-02,68.21,68.23,67.12,67.88,6915000,59.44
+2002-08-01,70.40,70.70,67.22,68.25,8832000,59.77
+2002-07-31,70.75,71.60,69.11,70.40,12718600,61.65
+2002-07-30,70.50,72.70,70.02,71.79,10138600,62.87
+2002-07-29,70.37,71.40,68.00,71.18,11919300,62.33
+2002-07-26,68.75,69.47,65.76,66.40,11576400,58.15
+2002-07-25,68.90,70.00,67.30,69.35,10989800,60.73
+2002-07-24,66.00,70.00,65.70,69.54,13804500,60.90
+2002-07-23,68.25,70.00,66.66,67.05,12766700,58.72
+2002-07-22,71.25,72.19,68.31,68.50,14866900,59.99
+2002-07-19,70.96,72.70,70.00,72.00,11612900,63.05
+2002-07-18,70.50,74.20,70.00,72.05,15310800,63.09
+2002-07-17,71.00,71.60,69.62,70.69,11537300,61.90
+2002-07-16,69.51,71.39,68.48,69.01,10486800,60.43
+2002-07-15,68.40,71.00,66.60,71.00,10420900,62.18
+2002-07-12,70.00,71.74,68.80,69.21,8572200,60.61
+2002-07-11,68.00,69.75,67.55,69.41,11026400,60.78
+2002-07-10,70.60,71.25,68.53,68.76,10073400,60.21
+2002-07-09,71.40,72.25,69.45,69.67,11165600,61.01
+2002-07-08,73.00,73.48,71.03,71.30,9488100,62.44
+2002-07-05,72.45,73.90,72.00,73.50,5243000,64.36
+2002-07-03,67.95,70.71,67.87,70.51,8469900,61.75
+2002-07-02,67.85,69.40,67.70,68.58,12012900,60.06
+2002-07-01,72.01,72.41,67.16,67.60,12055900,59.20
+2002-06-28,71.35,73.62,71.25,72.00,10945600,63.05
+2002-06-27,71.20,72.15,69.10,71.90,10610100,62.96
+2002-06-26,66.10,70.59,66.10,70.05,11544000,61.34
+2002-06-25,70.30,71.45,68.41,68.60,8554800,60.07
+2002-06-24,67.25,71.49,67.25,69.70,14687700,61.04
+2002-06-21,70.00,70.99,68.19,68.75,15542600,60.21
+2002-06-20,74.00,74.09,71.43,71.58,11116900,62.68
+2002-06-19,74.20,75.20,73.25,73.35,9455400,64.23
+2002-06-18,75.60,76.90,75.47,75.94,7242000,66.50
+2002-06-17,76.18,77.75,75.16,77.14,7775800,67.55
+2002-06-14,74.20,76.77,73.25,76.17,8592000,66.70
+2002-06-13,75.45,77.40,75.30,75.60,8909600,66.20
+2002-06-12,75.40,75.95,73.25,74.65,13296100,65.37
+2002-06-11,77.85,78.25,75.20,75.49,7953400,66.11
+2002-06-10,77.75,78.80,76.60,76.80,7075800,67.25
+2002-06-07,78.48,78.85,77.00,78.30,9309400,68.57
+2002-06-06,80.55,80.95,78.89,79.66,5540600,69.76
+2002-06-05,79.65,80.71,79.11,80.55,7172100,70.54
+2002-06-04,78.11,79.65,77.60,79.31,7273200,69.45
+2002-06-03,80.75,80.91,78.00,78.11,8383600,68.40
+2002-05-31,82.05,82.05,80.40,80.45,5126200,70.45
+2002-05-30,80.60,82.25,80.22,82.25,7374100,72.03
+2002-05-29,81.50,82.00,81.00,81.60,4519500,71.46
+2002-05-28,82.80,83.11,81.69,82.08,4552100,71.88
+2002-05-24,83.65,83.75,82.62,83.10,4122000,72.77
+2002-05-23,84.25,85.05,82.52,84.35,6865600,73.87
+2002-05-22,83.76,84.39,82.74,84.00,5040700,73.56
+2002-05-21,84.41,85.00,83.30,83.45,4454000,73.08
+2002-05-20,85.45,85.46,83.93,84.45,4530300,73.95
+2002-05-17,86.25,86.40,85.00,85.69,5874800,75.04
+2002-05-16,84.20,86.00,83.40,85.45,6768300,74.83
+2002-05-15,84.60,86.49,84.05,84.50,8552300,74.00
+2002-05-14,84.50,85.48,82.19,85.48,9624700,74.86
+2002-05-13,80.25,82.29,79.50,82.19,6527600,71.97
+2002-05-10,79.95,80.50,79.25,79.68,7386300,69.78
+2002-05-09,81.90,83.00,79.00,79.93,10130100,70.00
+2002-05-08,78.20,82.80,78.20,82.45,12779700,72.20
+2002-05-07,76.89,77.50,75.92,76.50,17418700,66.86
+2002-05-06,81.70,81.87,76.00,76.00,13648400,66.42
+2002-05-03,83.10,83.50,81.11,81.78,8656300,71.48
+2002-05-02,83.75,84.80,83.13,83.86,6582900,73.29
+2002-05-01,83.85,84.65,81.67,84.30,12203800,73.68
+2002-04-30,83.91,85.23,83.53,83.76,8883900,73.21
+2002-04-29,84.71,85.10,83.55,83.89,6535600,73.32
+2002-04-26,86.70,86.96,84.70,84.71,6684200,74.04
+2002-04-25,86.05,86.92,85.77,86.71,6870000,75.78
+2002-04-24,88.20,88.25,86.27,86.50,6520500,75.60
+2002-04-23,88.35,89.08,87.24,87.33,5144100,76.33
+2002-04-22,88.95,88.95,87.36,87.93,6757700,76.85
+2002-04-19,89.90,90.03,87.60,89.00,9273200,77.79
+2002-04-18,86.97,89.10,86.90,88.95,14763500,77.74
+2002-04-17,87.05,87.20,84.00,84.81,11019500,74.12
+2002-04-16,86.35,86.85,85.58,86.20,7933100,75.34
+2002-04-15,86.50,86.60,84.70,85.35,8871600,74.60
+2002-04-12,87.56,87.96,84.40,85.60,15819300,74.81
+2002-04-11,88.05,88.51,83.34,84.19,23343700,73.58
+2002-04-10,88.45,89.95,88.20,89.01,13143900,77.79
+2002-04-09,88.50,88.52,87.10,87.74,17383600,76.68
+2002-04-08,87.50,88.59,85.35,87.41,41207300,76.40
+2002-04-05,100.84,101.25,97.25,97.25,9801800,85.00
+2002-04-04,99.96,101.14,99.50,100.84,5928500,88.13
+2002-04-03,101.40,101.50,98.90,99.96,7649100,87.36
+2002-04-02,102.00,102.01,100.51,100.95,7382200,88.23
+2002-04-01,104.00,104.00,102.40,102.86,5587000,89.90
+2002-03-28,103.55,105.14,103.39,104.00,5347500,90.90
+2002-03-27,103.75,103.79,102.50,103.39,5602400,90.36
+2002-03-26,103.57,105.70,102.30,102.90,8144000,89.93
+2002-03-25,105.80,106.66,103.50,103.56,6277900,90.51
+2002-03-22,106.50,106.70,105.07,105.60,5507900,92.29
+2002-03-21,105.70,106.78,104.70,106.78,5113100,93.32
+2002-03-20,106.90,106.90,105.49,105.50,4844100,92.21
+2002-03-19,106.85,108.05,106.49,107.49,4614800,93.95
+2002-03-18,107.10,108.64,106.23,106.35,5301200,92.95
+2002-03-15,106.55,107.45,105.59,106.79,10864100,93.33
+2002-03-14,107.02,107.95,106.59,106.60,5335500,93.17
+2002-03-13,108.30,108.65,106.70,107.18,6409200,93.67
+2002-03-12,105.52,108.85,105.51,108.50,11059300,94.83
+2002-03-11,104.35,105.97,103.60,105.24,8639100,91.98
+2002-03-08,104.82,107.34,104.82,105.09,10726400,91.85
+2002-03-07,107.30,107.50,103.24,103.71,10971900,90.64
+2002-03-06,105.15,107.09,104.75,106.30,7687400,92.91
+2002-03-05,104.25,106.50,104.16,105.67,7562100,92.35
+2002-03-04,103.35,106.53,103.13,105.90,10767700,92.56
+2002-03-01,98.60,103.10,98.50,103.02,10492900,90.04
+2002-02-28,98.49,99.60,97.82,98.12,7939000,85.76
+2002-02-27,98.10,100.31,96.70,97.83,11978700,85.50
+2002-02-26,99.00,99.19,95.99,97.15,11634500,84.91
+2002-02-25,98.45,99.25,97.12,98.30,9902800,85.91
+2002-02-22,96.38,99.20,95.76,98.45,10471600,86.04
+2002-02-21,98.75,99.70,96.01,96.38,10131700,84.24
+2002-02-20,99.54,100.00,97.00,99.31,14525200,86.80
+2002-02-19,101.50,101.80,98.86,101.30,13395900,88.54
+2002-02-15,104.80,104.80,101.70,102.89,18204600,89.93
+2002-02-14,109.00,109.15,107.20,107.89,5816300,94.30
+2002-02-13,106.70,108.48,106.12,108.07,5086900,94.45
+2002-02-12,106.75,107.89,106.06,106.57,4559800,93.14
+2002-02-11,105.00,107.69,104.51,107.38,6271900,93.85
+2002-02-08,103.00,105.72,102.61,104.99,8339400,91.76
+2002-02-07,106.64,107.00,103.86,103.91,7253800,90.82
+2002-02-06,106.70,107.82,105.33,106.63,6669800,93.19
+2002-02-05,106.25,108.50,106.00,106.30,6737700,92.78
+2002-02-04,108.00,108.00,105.99,106.80,6601900,93.22
+2002-02-01,107.64,109.30,106.64,108.00,6799500,94.27
+2002-01-31,106.40,107.98,104.46,107.89,9877000,94.17
+2002-01-30,104.25,105.75,101.00,105.55,17713300,92.13
+2002-01-29,108.15,108.56,102.41,103.00,14509400,89.90
+2002-01-28,109.50,110.21,107.06,108.15,7092900,94.40
+2002-01-25,108.50,110.69,108.10,109.28,6761800,95.38
+2002-01-24,108.80,109.73,107.07,108.72,8581500,94.90
+2002-01-23,110.80,111.25,107.00,107.90,12556700,94.18
+2002-01-22,114.25,114.26,110.33,110.50,10130400,96.45
+2002-01-18,114.25,114.90,112.81,114.25,18440200,99.72
+2002-01-17,119.85,120.55,117.26,119.90,11153700,104.65
+2002-01-16,118.00,118.75,117.25,117.40,5366300,102.47
+2002-01-15,118.05,119.70,117.72,118.85,5647900,103.74
+2002-01-14,120.00,120.09,117.10,118.05,10026700,103.04
+2002-01-11,121.50,122.18,120.28,120.31,4797800,105.01
+2002-01-10,123.75,124.00,121.42,122.14,8926300,106.61
+2002-01-09,124.70,126.39,124.15,124.49,6839900,108.66
+2002-01-08,124.25,125.20,123.73,124.70,5311800,108.84
+2002-01-07,125.00,126.19,123.70,124.05,5939600,108.28
+2002-01-04,124.05,125.60,123.98,125.60,8405200,109.63
+2002-01-03,121.50,124.22,120.25,123.66,8621700,107.94
+2002-01-02,120.60,121.50,119.80,121.50,6862800,106.05
+2001-12-31,122.75,123.24,120.95,120.96,3512700,105.58
+2001-12-28,123.50,123.88,122.35,122.90,4213900,107.27
+2001-12-27,122.75,123.93,122.64,123.50,3826200,107.80
+2001-12-26,122.00,123.70,121.81,122.40,3755700,106.84
+2001-12-24,122.05,122.48,121.10,121.45,1654400,106.01
+2001-12-21,122.70,123.50,121.71,122.00,8659100,106.49
+2001-12-20,123.89,124.00,122.15,122.70,6344800,107.10
+2001-12-19,121.90,124.70,121.01,123.89,8053900,108.14
+2001-12-18,121.51,122.97,121.35,122.20,5596200,106.66
+2001-12-17,120.15,122.14,120.15,121.34,6205100,105.91
+2001-12-14,120.80,121.48,119.41,121.10,7036000,105.70
+2001-12-13,121.55,122.30,120.12,120.25,8061000,104.96
+2001-12-12,121.12,123.21,120.06,123.20,7977900,107.53
+2001-12-11,120.40,122.74,119.80,121.50,7793200,106.05
+2001-12-10,120.00,121.00,119.41,119.66,5570900,104.44
+2001-12-07,119.50,121.00,118.75,120.40,6889200,105.09
+2001-12-06,120.50,121.70,119.80,120.14,11225700,104.86
+2001-12-05,116.85,121.98,116.65,121.40,14646200,105.96
+2001-12-04,114.30,116.72,113.38,116.64,6585900,101.81
+2001-12-03,114.80,114.85,113.21,114.13,5785800,99.62
+2001-11-30,114.43,115.94,113.80,115.59,5597800,100.89
+2001-11-29,112.90,114.55,111.81,114.43,6128700,99.88
+2001-11-28,114.10,114.38,112.10,112.15,6161200,97.89
+2001-11-27,116.25,116.30,114.07,114.20,6894100,99.68
+2001-11-26,115.90,116.40,115.20,116.33,4854300,101.54
+2001-11-23,114.29,115.37,113.72,115.35,1714000,100.68
+2001-11-21,114.95,115.25,113.05,114.34,4184700,99.80
+2001-11-20,114.35,116.80,114.25,115.44,6452200,100.76
+2001-11-19,114.70,115.80,113.77,115.00,4931300,100.38
+2001-11-16,115.00,115.00,112.55,114.50,6661500,99.94
+2001-11-15,114.10,116.33,113.84,114.75,7013800,100.16
+2001-11-14,116.70,116.85,113.33,114.35,8091700,99.81
+2001-11-13,115.70,117.00,115.70,116.70,9216700,101.86
+2001-11-12,113.00,114.90,112.05,114.86,5608400,100.25
+2001-11-09,113.10,114.90,113.10,114.08,5045900,99.57
+2001-11-08,113.96,115.56,113.61,113.81,7991200,99.34
+2001-11-07,113.05,115.20,113.03,113.85,10129700,99.37
+2001-11-06,109.60,114.80,109.00,113.61,8509700,99.04
+2001-11-05,109.95,110.59,109.08,109.97,5708500,95.87
+2001-11-02,109.15,110.30,108.77,109.50,6216900,95.46
+2001-11-01,107.25,110.17,106.90,109.89,8024000,95.80
+2001-10-31,109.60,111.12,108.07,108.07,7177700,94.21
+2001-10-30,107.80,109.75,107.76,108.65,8625100,94.72
+2001-10-29,110.50,110.70,108.62,108.62,7072800,94.69
+2001-10-26,110.00,112.10,109.62,111.16,10142500,96.91
+2001-10-25,108.05,110.85,106.75,110.66,9683400,96.47
+2001-10-24,106.50,108.75,106.09,108.57,8293200,94.65
+2001-10-23,105.75,106.69,104.55,105.81,7429300,92.24
+2001-10-22,102.65,105.78,101.90,105.25,7623900,91.75
+2001-10-19,101.65,102.74,100.07,102.65,11771900,89.49
+2001-10-18,103.05,103.75,100.78,101.26,10694900,88.28
+2001-10-17,106.30,106.70,102.90,102.90,18920500,89.70
+2001-10-16,101.87,103.00,99.66,101.85,11946000,88.79
+2001-10-15,99.85,102.76,99.85,102.00,10204200,88.92
+2001-10-12,98.70,101.00,98.00,100.84,11501200,87.91
+2001-10-11,97.70,99.40,96.50,99.40,11501600,86.65
+2001-10-10,95.00,97.30,94.90,97.25,10636900,84.78
+2001-10-09,98.50,98.50,96.76,97.14,7525300,84.68
+2001-10-08,98.03,99.00,96.75,98.50,7093400,85.87
+2001-10-05,96.65,98.45,95.37,98.02,9708200,85.45
+2001-10-04,97.15,98.88,96.80,97.31,9785100,84.83
+2001-10-03,92.90,97.62,92.40,96.95,11117000,84.52
+2001-10-02,92.30,93.90,92.10,93.77,7221200,81.75
+2001-10-01,91.72,93.48,91.34,92.71,8676200,80.82
+2001-09-28,90.20,92.71,89.90,91.72,11077200,79.96
+2001-09-27,91.30,91.50,87.49,90.00,13172300,78.46
+2001-09-26,94.45,94.45,90.30,91.30,13783100,79.59
+2001-09-25,94.10,96.00,93.41,94.45,12575100,82.34
+2001-09-24,91.80,95.54,91.80,94.80,11201800,82.64
+2001-09-21,90.60,93.50,89.50,90.50,18364700,78.89
+2001-09-20,94.10,95.75,92.85,93.40,15182900,81.42
+2001-09-19,96.40,96.85,92.45,96.00,14883500,83.69
+2001-09-18,94.00,96.75,93.68,96.40,12305000,84.04
+2001-09-17,93.90,95.86,92.55,93.34,15132800,81.37
+2001-09-10,96.00,97.40,95.59,96.47,10311500,84.10
+2001-09-07,97.90,98.15,96.00,96.59,10507000,84.20
+2001-09-06,100.68,100.68,97.65,98.00,9043100,85.43
+2001-09-05,101.50,102.83,99.61,100.35,11880700,87.48
+2001-09-04,100.15,103.13,99.29,101.49,9891800,88.48
+2001-08-31,101.00,101.36,99.24,99.95,8126600,87.13
+2001-08-30,102.75,103.40,98.86,100.36,15015500,87.49
+2001-08-29,105.75,105.90,103.82,104.13,4840300,90.78
+2001-08-28,106.90,107.17,104.87,104.95,5808100,91.49
+2001-08-27,106.99,108.20,106.64,106.86,4540900,93.16
+2001-08-24,103.95,107.80,103.41,106.99,7711900,93.27
+2001-08-23,104.00,104.70,103.00,103.00,5474300,89.79
+2001-08-22,102.50,104.04,101.76,103.96,8029000,90.63
+2001-08-21,103.85,104.97,101.40,101.89,6515900,88.82
+2001-08-20,104.68,105.00,102.80,104.10,5612700,90.75
+2001-08-17,105.49,105.49,103.90,104.59,7006200,91.18
+2001-08-16,104.20,106.02,103.66,105.75,6215200,92.19
+2001-08-15,106.35,106.59,105.01,105.01,4712900,91.54
+2001-08-14,106.50,106.85,105.40,106.20,5730200,92.58
+2001-08-13,105.00,106.64,104.65,105.86,6024400,92.29
+2001-08-10,103.85,104.95,102.81,104.95,5254800,91.49
+2001-08-09,103.70,104.54,102.70,104.08,6763200,90.73
+2001-08-08,105.00,106.10,104.10,104.19,6398000,90.83
+2001-08-07,105.80,107.37,105.26,106.25,4029300,92.50
+2001-08-06,107.25,107.37,105.79,106.51,4176800,92.73
+2001-08-03,107.80,110.09,107.10,108.18,3704100,94.18
+2001-08-02,108.50,109.47,107.21,108.80,5675100,94.72
+2001-08-01,105.35,108.50,105.31,107.06,6036100,93.21
+2001-07-31,105.90,107.00,105.15,105.21,5603000,91.60
+2001-07-30,104.90,106.25,104.76,105.85,4030800,92.15
+2001-07-27,104.75,105.95,104.11,104.70,4346500,91.15
+2001-07-26,104.75,106.00,102.93,106.00,8428700,92.29
+2001-07-25,104.50,105.70,102.73,104.89,6247600,91.32
+2001-07-24,104.85,106.15,103.79,104.51,7299800,90.99
+2001-07-23,105.70,106.95,105.30,105.85,6315700,92.15
+2001-07-20,103.40,105.70,103.03,105.70,8991700,92.02
+2001-07-19,105.60,106.00,103.10,104.00,13644500,90.54
+2001-07-18,106.10,107.60,103.20,104.28,11670300,90.79
+2001-07-17,106.10,108.58,104.75,108.53,8662400,94.49
+2001-07-16,108.53,109.38,107.28,107.82,5330100,93.87
+2001-07-13,106.15,109.30,106.11,108.53,7841800,94.49
+2001-07-12,105.90,107.80,105.62,107.25,8766400,93.37
+2001-07-11,101.60,104.13,101.56,103.85,8895400,90.41
+2001-07-10,104.73,105.40,101.60,101.96,10266600,88.77
+2001-07-09,106.50,106.95,103.65,104.72,9312600,91.17
+2001-07-06,110.90,110.90,105.81,106.50,11704600,92.72
+2001-07-05,112.60,113.26,111.79,112.10,4419000,97.60
+2001-07-03,114.10,114.19,112.76,112.98,3325800,98.36
+2001-07-02,113.50,115.40,112.96,114.35,5913100,99.56
+2001-06-29,115.60,116.65,113.00,113.50,9477400,98.82
+2001-06-28,113.80,116.95,113.75,115.10,8181000,100.21
+2001-06-27,113.10,114.18,112.45,113.52,4814100,98.83
+2001-06-26,111.25,114.05,111.10,113.04,7081900,98.41
+2001-06-25,113.75,114.90,111.78,112.65,5675900,98.08
+2001-06-22,112.60,114.43,112.50,112.87,5607200,98.27
+2001-06-21,112.15,114.70,111.36,112.60,8155800,98.03
+2001-06-20,113.50,114.99,111.76,113.09,8828300,98.46
+2001-06-19,116.26,117.25,114.56,114.84,6152800,99.98
+2001-06-18,113.98,115.44,113.31,114.27,5182800,99.49
+2001-06-15,115.10,115.45,113.38,113.60,12470100,98.90
+2001-06-14,115.60,116.08,113.99,115.75,7502500,100.77
+2001-06-13,117.25,118.47,116.53,116.54,5703200,101.46
+2001-06-12,116.75,117.80,115.55,117.25,7301500,102.08
+2001-06-11,116.30,118.14,116.10,117.36,6542700,102.18
+2001-06-08,117.50,117.50,115.60,116.10,3099100,101.08
+2001-06-07,117.00,118.25,117.00,117.25,6423700,102.08
+2001-06-06,117.60,119.00,116.50,117.50,9624200,102.30
+2001-06-05,113.64,117.60,113.56,116.97,6154400,101.84
+2001-06-04,113.25,114.75,112.85,113.64,3812200,98.94
+2001-06-01,112.50,113.60,111.90,112.89,5138900,98.28
+2001-05-31,112.65,113.86,111.64,111.80,6724100,97.34
+2001-05-30,114.00,114.10,112.00,112.65,9598700,98.08
+2001-05-29,117.35,117.59,115.08,115.27,5818000,100.36
+2001-05-25,119.52,119.90,117.76,117.80,5629100,102.56
+2001-05-24,117.50,119.60,117.50,119.60,7726400,104.13
+2001-05-23,117.80,118.95,117.10,117.40,6402600,102.21
+2001-05-22,119.70,119.70,117.25,118.01,6005300,102.74
+2001-05-21,117.95,119.90,117.55,119.04,8409400,103.64
+2001-05-18,115.07,117.68,114.90,117.44,6714900,102.25
+2001-05-17,115.80,117.09,115.05,115.07,6887700,100.18
+2001-05-16,112.50,115.80,112.20,115.80,7796700,100.82
+2001-05-15,113.50,114.15,112.50,113.58,5873400,98.88
+2001-05-14,111.20,113.18,111.00,112.56,5254800,98.00
+2001-05-11,113.75,114.15,110.96,111.81,8390200,97.34
+2001-05-10,118.50,118.90,115.20,115.20,7993900,100.30
+2001-05-09,116.20,118.18,115.30,116.98,7680200,101.84
+2001-05-08,117.25,117.75,115.50,117.70,7605800,102.47
+2001-05-07,116.20,117.25,115.00,115.90,6088600,100.78
+2001-05-04,112.00,115.86,111.20,115.86,8681400,100.75
+2001-05-03,114.60,115.10,112.35,113.70,6578000,98.87
+2001-05-02,118.30,118.95,113.74,115.40,9706200,100.35
+2001-05-01,115.85,118.65,114.90,118.51,7790800,103.05
+2001-04-30,116.40,118.05,114.72,115.14,7357200,100.12
+2001-04-27,116.80,116.90,114.55,116.20,7390600,101.04
+2001-04-26,114.95,116.70,113.68,113.74,7346100,98.90
+2001-04-25,112.00,114.85,111.99,114.85,6858500,99.87
+2001-04-24,113.40,114.75,112.30,112.67,8742000,97.97
+2001-04-23,114.01,114.05,111.68,112.00,8537500,97.39
+2001-04-20,114.35,116.40,113.75,114.83,12759100,99.85
+2001-04-19,112.00,115.90,110.45,114.47,25822400,99.54
+2001-04-18,103.00,110.00,102.30,106.50,19814300,92.61
+2001-04-17,97.00,99.88,97.00,99.70,9957300,86.70
+2001-04-16,96.20,99.89,95.20,96.75,9188500,84.13
+2001-04-12,96.40,97.50,95.15,96.20,9390100,83.65
+2001-04-11,101.50,101.94,95.80,97.43,11498400,84.72
+2001-04-10,97.00,99.90,96.56,99.05,10499400,86.13
+2001-04-09,98.50,98.74,93.80,96.00,9486600,83.48
+2001-04-06,98.00,100.00,96.40,97.95,13424200,85.17
+2001-04-05,95.80,100.00,95.53,98.21,12506100,85.40
+2001-04-04,90.45,94.05,90.05,92.00,13515600,80.00
+2001-04-03,94.60,94.65,90.10,90.39,13330000,78.60
+2001-04-02,97.45,98.10,93.58,94.66,8787000,82.31
+2001-03-30,96.50,97.56,95.14,96.18,9461300,83.63
+2001-03-29,94.46,97.07,94.26,95.04,10553700,82.64
+2001-03-28,97.90,98.45,94.25,94.41,11890500,82.10
+2001-03-27,94.00,100.00,93.97,99.50,11851200,86.52
+2001-03-26,95.25,95.66,93.75,95.40,8581200,82.96
+2001-03-23,93.50,94.99,90.29,93.51,12233600,81.31
+2001-03-22,89.12,91.00,87.65,89.10,13328200,77.48
+2001-03-21,88.45,91.60,87.75,89.08,11013000,77.46
+2001-03-20,91.60,92.03,88.10,88.30,10101100,76.78
+2001-03-19,91.00,92.80,89.20,92.60,10235500,80.52
+2001-03-16,93.90,93.90,88.20,90.10,20029400,78.35
+2001-03-15,96.00,97.87,95.17,95.56,8420000,83.10
+2001-03-14,95.40,98.90,93.34,94.96,14246600,82.57
+2001-03-13,95.10,98.44,94.20,98.39,12127900,85.56
+2001-03-12,97.90,98.40,95.02,95.49,14494800,83.03
+2001-03-09,105.00,105.01,97.90,99.29,16688100,86.34
+2001-03-08,107.17,107.34,105.37,106.47,6793600,92.58
+2001-03-07,107.45,108.25,105.66,107.55,7788900,93.52
+2001-03-06,106.25,108.40,105.25,106.00,8120000,92.17
+2001-03-05,102.81,105.60,102.64,104.91,6743900,91.23
+2001-03-02,104.00,107.65,100.94,102.30,14745500,88.96
+2001-03-01,99.30,106.40,97.50,106.05,15102000,92.22
+2001-02-28,102.95,103.54,99.10,99.90,11933200,86.87
+2001-02-27,104.90,106.87,102.56,102.59,9787900,89.21
+2001-02-26,105.80,105.80,101.83,105.30,8344100,91.57
+2001-02-23,107.50,107.50,100.25,104.00,15276600,90.43
+2001-02-22,106.50,110.90,103.38,108.90,11709000,94.70
+2001-02-21,109.55,111.50,107.29,107.51,9156900,93.49
+2001-02-20,114.55,115.60,110.78,111.50,6748300,96.96
+2001-02-16,114.55,115.75,113.94,115.00,7073000,100.00
+2001-02-15,116.80,118.64,116.38,116.78,8098700,101.55
+2001-02-14,113.75,116.17,112.50,115.10,7032900,100.09
+2001-02-13,114.15,117.38,113.07,113.75,7193200,98.91
+2001-02-12,110.55,115.72,110.30,114.90,6729300,99.91
+2001-02-09,114.03,114.99,111.00,112.00,6318800,97.39
+2001-02-08,116.91,118.20,114.03,114.10,8380800,99.22
+2001-02-07,113.40,117.60,112.67,116.91,9006900,101.66
+2001-02-06,112.23,115.69,111.20,114.19,7526400,99.18
+2001-02-05,109.40,112.60,109.30,112.22,5113700,97.47
+2001-02-02,112.75,113.99,109.60,110.27,5428400,95.78
+2001-02-01,112.40,114.34,111.20,114.05,5580800,99.06
+2001-01-31,115.75,116.75,112.00,112.00,8314200,97.28
+2001-01-30,115.00,116.75,113.40,116.61,8242000,101.28
+2001-01-29,112.50,115.50,112.47,114.98,5125000,99.87
+2001-01-26,109.62,115.25,109.19,114.19,9095200,99.18
+2001-01-25,110.12,111.12,109.44,110.75,4982100,96.19
+2001-01-24,109.06,111.44,108.94,110.44,6760900,95.93
+2001-01-23,109.56,109.94,107.62,109.06,9826900,94.73
+2001-01-22,109.50,109.94,108.19,108.56,9618500,94.29
+2001-01-19,107.50,113.94,107.25,111.25,14762200,96.63
+2001-01-18,104.37,110.00,103.50,108.31,25244900,94.08
+2001-01-17,95.37,97.75,94.31,96.69,9727000,83.98
+2001-01-16,93.75,94.00,91.81,92.75,5671900,80.56
+2001-01-12,93.69,96.44,92.37,93.81,6448000,81.48
+2001-01-11,92.94,94.25,91.25,93.69,9635000,81.38
+2001-01-10,92.50,94.94,91.69,93.44,7656100,81.16
+2001-01-09,94.44,95.75,91.44,92.56,7547100,80.40
+2001-01-08,93.50,93.94,91.56,93.56,6064800,81.26
+2001-01-05,93.94,94.69,91.00,94.00,8043200,81.65
+2001-01-04,94.75,99.75,92.69,93.19,15420500,80.94
+2001-01-03,83.75,95.00,83.75,94.62,12769900,82.18
+2001-01-02,84.50,87.50,84.12,84.81,8007200,73.66
+2000-12-29,86.94,86.94,84.25,85.00,6943700,73.83
+2000-12-28,83.50,88.19,82.12,85.25,9798600,74.05
+2000-12-27,84.75,88.12,83.56,84.69,8245100,73.56
+2000-12-26,89.00,89.56,84.25,84.81,6052300,73.66
+2000-12-22,84.50,89.37,84.50,89.00,9514000,77.30
+2000-12-21,85.50,87.94,80.06,81.56,12725500,70.84
+2000-12-20,85.87,88.00,84.81,86.00,12579400,74.70
+2000-12-19,90.19,94.44,89.81,90.12,7705300,78.28
+2000-12-18,88.37,90.50,88.37,90.50,7693800,78.61
+2000-12-15,90.00,90.69,87.31,87.81,14254500,76.27
+2000-12-14,92.00,93.69,91.81,92.44,6131400,80.29
+2000-12-13,94.87,96.62,90.69,91.25,6992600,79.26
+2000-12-12,95.25,96.12,92.50,93.87,7913300,81.53
+2000-12-11,96.50,98.25,93.75,95.00,6185600,82.51
+2000-12-08,98.00,99.00,95.75,97.00,6140600,84.25
+2000-12-07,95.06,95.94,93.12,93.12,7922000,80.88
+2000-12-06,101.75,101.81,94.81,96.75,10096900,84.03
+2000-12-05,100.44,104.75,99.62,103.37,7804200,89.78
+2000-12-04,96.00,99.19,95.75,98.37,5566800,85.44
+2000-12-01,94.44,99.31,94.37,95.62,7525100,83.05
+2000-11-30,98.00,98.00,92.25,93.50,10651400,81.21
+2000-11-29,97.75,99.94,96.69,99.81,5524600,86.69
+2000-11-28,98.75,100.75,97.37,97.87,4799100,85.01
+2000-11-27,100.44,102.00,98.44,98.44,3866200,85.50
+2000-11-24,99.37,101.75,99.25,99.94,2497500,86.81
+2000-11-22,98.50,100.81,98.31,98.50,5537100,85.55
+2000-11-21,103.25,104.37,98.50,98.50,7180700,85.55
+2000-11-20,101.50,103.25,100.87,103.25,7426600,89.68
+2000-11-17,98.31,102.50,98.25,101.94,7717400,88.54
+2000-11-16,99.25,99.69,98.25,98.25,3739700,85.34
+2000-11-15,99.50,100.06,97.62,99.37,4160300,86.31
+2000-11-14,99.25,99.87,98.50,99.50,5150900,86.42
+2000-11-13,91.81,99.44,91.62,97.44,8684900,84.63
+2000-11-10,98.00,98.37,93.00,93.00,6807900,80.78
+2000-11-09,96.75,100.00,95.69,99.44,9047900,86.37
+2000-11-08,103.62,103.75,99.25,100.00,6990800,86.86
+2000-11-07,101.12,103.50,100.69,102.31,5420600,88.75
+2000-11-06,99.87,102.37,99.44,100.31,4448500,87.02
+2000-11-03,102.50,102.62,99.37,100.12,5848500,86.85
+2000-11-02,99.00,102.31,98.50,101.94,7445100,88.43
+2000-11-01,98.44,99.87,97.25,98.56,7466200,85.50
+2000-10-31,93.75,99.12,93.75,98.50,10902600,85.45
+2000-10-30,93.50,93.75,90.31,93.31,8084000,80.94
+2000-10-27,93.00,93.69,91.00,93.69,6431400,81.27
+2000-10-26,88.00,92.87,87.62,92.75,10135700,80.46
+2000-10-25,90.50,90.94,86.94,87.56,14058500,75.96
+2000-10-24,93.00,94.37,90.19,91.44,8826200,79.32
+2000-10-23,94.75,95.00,91.06,92.87,9338600,80.56
+2000-10-20,95.12,96.25,94.19,94.75,9369200,82.19
+2000-10-19,98.00,98.50,92.69,96.44,17966900,83.66
+2000-10-18,96.75,99.12,90.25,95.44,29777800,82.79
+2000-10-17,111.94,113.87,108.56,113.00,8882500,98.02
+2000-10-16,111.50,113.12,108.56,111.12,7710400,96.39
+2000-10-13,104.19,110.44,104.19,109.06,9092600,94.61
+2000-10-12,114.25,114.37,103.12,103.12,9704900,89.45
+2000-10-11,111.87,112.94,107.50,112.00,8775800,97.16
+2000-10-10,116.62,117.12,112.44,114.87,5614200,99.65
+2000-10-09,115.94,119.37,114.31,117.94,4898000,102.31
+2000-10-06,114.00,116.12,112.75,116.00,6108400,100.63
+2000-10-05,113.81,114.56,111.56,113.19,5547000,98.19
+2000-10-04,110.37,114.87,108.56,114.37,11668900,99.21
+2000-10-03,118.87,119.37,110.00,110.56,11744200,95.91
+2000-10-02,112.62,119.62,112.62,117.81,8872200,102.20
+2000-09-29,115.50,116.94,110.25,112.62,9594600,97.69
+2000-09-28,117.37,118.87,115.00,115.25,5309100,99.98
+2000-09-27,120.06,120.31,115.50,118.00,5948900,102.36
+2000-09-26,120.00,121.87,118.37,119.12,6217200,103.33
+2000-09-25,124.50,126.62,121.00,123.00,4291000,106.70
+2000-09-22,123.00,124.31,121.31,123.87,5930100,107.45
+2000-09-21,124.19,126.69,120.00,121.50,4302200,105.40
+2000-09-20,124.69,126.56,123.50,124.75,4623400,108.22
+2000-09-19,122.75,126.25,122.56,124.94,3341000,108.38
+2000-09-18,125.25,126.00,123.06,123.25,3932800,106.92
+2000-09-15,126.81,127.25,124.75,125.00,5481700,108.43
+2000-09-14,128.00,129.19,126.31,126.87,4425500,110.06
+2000-09-13,123.12,128.81,122.75,127.69,5473600,110.77
+2000-09-12,124.81,126.87,124.06,125.00,5001700,108.43
+2000-09-11,127.87,128.25,123.62,124.50,7617700,108.00
+2000-09-08,132.50,132.94,129.38,129.50,4993700,112.34
+2000-09-07,131.88,134.50,131.88,133.38,4622800,115.70
+2000-09-06,130.88,134.88,130.38,131.44,6473000,114.02
+2000-09-05,132.81,133.31,130.81,131.19,4112100,113.80
+2000-09-01,133.06,134.94,132.63,133.63,5776300,115.92
+2000-08-31,131.88,134.19,131.63,132.02,5469500,114.52
+2000-08-30,130.75,131.50,129.56,130.31,4928800,113.04
+2000-08-29,131.50,134.25,131.00,132.88,6040000,115.27
+2000-08-28,129.88,133.19,129.75,131.50,8536600,114.07
+2000-08-25,124.31,129.88,124.25,129.00,8279000,111.90
+2000-08-24,123.00,125.44,122.69,124.81,5988300,108.27
+2000-08-23,120.31,123.75,119.87,123.25,4251200,106.92
+2000-08-22,121.19,122.19,121.00,121.37,2769400,105.29
+2000-08-21,121.06,122.19,120.06,121.44,3234200,105.35
+2000-08-18,122.37,123.37,120.12,120.44,4127500,104.48
+2000-08-17,119.75,122.81,119.50,122.50,4338400,106.27
+2000-08-16,121.06,122.94,119.50,122.37,5946000,106.15
+2000-08-15,122.06,122.62,120.75,122.00,4378100,105.83
+2000-08-14,120.00,123.69,119.31,123.25,4949400,106.92
+2000-08-11,119.75,121.81,119.19,120.62,6142400,104.63
+2000-08-10,118.75,120.25,117.87,119.75,5484100,103.88
+2000-08-09,119.00,120.81,118.75,118.75,6585400,103.01
+2000-08-08,115.69,119.62,115.56,118.87,5736700,103.12
+2000-08-07,116.62,119.00,115.81,116.31,5910700,100.78
+2000-08-04,116.00,116.50,114.31,115.87,4460500,100.40
+2000-08-03,113.00,116.50,112.31,116.00,5567400,100.51
+2000-08-02,111.00,114.87,110.75,114.25,5877900,99.00
+2000-08-01,112.00,112.44,110.25,110.50,2996500,95.75
+2000-07-31,110.50,113.69,110.06,112.25,5113500,97.26
+2000-07-28,111.12,112.50,108.87,111.81,5355600,96.88
+2000-07-27,109.87,111.50,109.31,110.31,4047400,95.58
+2000-07-26,111.00,112.37,108.87,109.87,6670400,95.20
+2000-07-25,113.25,113.37,110.25,112.00,5566900,97.05
+2000-07-24,114.12,115.62,111.62,112.50,6814400,97.48
+2000-07-21,117.00,117.00,113.75,114.75,8966400,99.43
+2000-07-20,112.00,117.81,111.75,117.25,23048400,101.60
+2000-07-19,102.37,109.50,101.00,108.75,7781400,94.23
+2000-07-18,104.12,104.81,102.62,103.31,6452700,89.52
+2000-07-17,104.44,107.87,104.19,105.50,6632700,91.42
+2000-07-14,103.75,104.87,103.12,103.94,4020000,90.06
+2000-07-13,105.44,105.94,102.00,104.00,5669700,90.12
+2000-07-12,103.19,105.87,102.62,104.62,5550500,90.65
+2000-07-11,103.25,104.00,101.00,102.00,5619800,88.38
+2000-07-10,104.69,104.94,102.87,103.31,4212200,89.52
+2000-07-07,102.69,105.06,101.62,105.06,9031700,91.03
+2000-07-06,105.00,105.12,100.00,101.25,12932700,87.73
+2000-07-05,105.62,105.62,101.12,105.00,14339600,90.98
+2000-07-03,108.75,109.87,108.31,109.50,2304400,94.88
+2000-06-30,112.69,113.19,108.62,109.56,8612600,94.93
+2000-06-29,111.75,114.37,110.06,114.00,7688500,98.78
+2000-06-28,110.00,115.19,109.87,113.78,6436600,98.59
+2000-06-27,111.62,112.81,108.75,109.75,6607900,95.10
+2000-06-26,113.00,115.75,112.87,114.41,3625900,99.14
+2000-06-23,113.50,113.62,110.81,111.87,3360900,96.94
+2000-06-22,114.12,114.31,111.25,111.81,4853100,96.88
+2000-06-21,115.56,115.94,113.50,114.50,6487000,99.21
+2000-06-20,120.00,120.69,115.37,116.37,7103800,100.83
+2000-06-19,113.50,120.37,113.25,120.37,6059200,104.30
+2000-06-16,116.31,117.69,113.25,113.25,8046200,98.13
+2000-06-15,116.00,119.00,115.87,116.81,5386300,101.22
+2000-06-14,118.87,120.00,115.50,116.00,5282600,100.51
+2000-06-13,118.87,119.94,116.75,119.31,4008600,103.38
+2000-06-12,119.12,120.44,118.84,118.84,3640300,102.98
+2000-06-09,119.87,120.75,118.87,119.69,4739100,103.71
+2000-06-08,119.37,122.31,117.50,119.75,9325600,103.76
+2000-06-07,112.50,121.75,111.50,121.00,11115500,104.85
+2000-06-06,112.25,114.62,111.25,112.37,5369400,97.37
+2000-06-05,108.44,114.19,108.44,112.81,7281400,97.75
+2000-06-02,109.00,109.75,107.62,108.81,5473300,94.28
+2000-06-01,107.56,108.94,105.50,106.00,5712500,91.85
+2000-05-31,110.50,110.75,107.19,107.31,3732500,92.98
+2000-05-30,107.75,111.00,107.69,110.94,3617500,96.13
+2000-05-26,105.50,107.19,104.56,106.94,4296900,92.66
+2000-05-25,110.50,112.25,106.37,106.50,5967600,92.28
+2000-05-24,106.50,110.00,104.19,109.62,8184200,94.99
+2000-05-23,109.00,110.00,107.12,107.37,5978900,93.04
+2000-05-22,106.00,109.25,103.44,109.25,6769400,94.67
+2000-05-19,106.06,107.50,105.00,106.44,6419200,92.23
+2000-05-18,106.12,107.31,104.69,106.06,4577200,91.90
+2000-05-17,107.50,108.87,106.12,107.87,5524500,93.47
+2000-05-16,105.12,109.25,105.00,109.00,7265800,94.45
+2000-05-15,104.00,104.87,102.00,104.19,5907800,90.28
+2000-05-12,103.75,105.75,103.25,104.44,5599700,90.50
+2000-05-11,104.00,107.50,103.19,104.44,8106200,90.50
+2000-05-10,105.50,105.69,102.06,103.00,10012700,89.25
+2000-05-09,110.50,110.62,108.25,109.00,4864900,94.45
+2000-05-08,108.06,110.37,107.62,109.75,4826900,95.10
+2000-05-05,106.62,109.62,106.50,107.87,4695100,93.36
+2000-05-04,109.12,109.19,107.19,107.62,3631300,93.14
+2000-05-03,110.50,111.12,106.56,108.12,5543800,93.57
+2000-05-02,111.00,113.62,110.69,111.37,4085000,96.39
+2000-05-01,112.50,113.19,110.44,112.00,4196100,96.93
+2000-04-28,112.00,112.69,110.12,111.50,4888600,96.50
+2000-04-27,109.50,113.12,108.69,110.62,6317500,95.74
+2000-04-26,112.50,113.94,109.00,110.50,6182800,95.63
+2000-04-25,106.50,113.00,106.44,112.50,9576400,97.36
+2000-04-24,102.00,107.19,101.25,106.50,8523100,92.17
+2000-04-20,105.00,105.25,102.06,104.00,10633300,90.01
+2000-04-19,109.75,109.75,102.81,105.00,14674500,90.87
+2000-04-18,112.25,115.12,110.06,111.50,8205500,96.50
+2000-04-17,103.87,112.25,103.31,111.87,9969500,96.82
+2000-04-14,109.81,112.75,102.87,105.00,11782000,90.87
+2000-04-13,112.50,114.31,110.00,110.62,8236400,95.74
+2000-04-12,119.62,119.62,111.69,113.75,8885200,98.45
+2000-04-11,121.62,121.62,117.81,119.37,7738700,103.31
+2000-04-10,124.75,125.37,121.56,122.12,5507300,105.69
+2000-04-07,123.50,125.69,121.50,123.12,5380300,106.56
+2000-04-06,123.50,128.00,122.62,122.75,8887400,106.24
+2000-04-05,120.50,125.75,119.75,125.00,8693500,108.18
+2000-04-04,121.50,126.94,115.06,121.19,16667200,104.88
+2000-04-03,120.00,122.37,119.44,122.00,7715600,105.59
+2000-03-31,122.62,123.75,117.06,118.37,8015200,102.44
+2000-03-30,118.87,123.00,118.69,122.75,9158000,106.24
+2000-03-29,122.31,122.44,118.50,119.00,7312300,102.99
+2000-03-28,125.75,127.00,122.06,122.50,8149600,106.02
+2000-03-27,125.00,128.25,124.62,126.87,11862900,109.80
+2000-03-24,115.37,122.25,115.06,120.62,12125600,104.39
+2000-03-23,115.87,115.87,111.62,115.25,6492400,99.74
+2000-03-22,114.50,115.37,113.87,114.25,6137800,98.88
+2000-03-21,112.81,114.69,111.94,113.50,6771600,98.23
+2000-03-20,110.00,113.37,109.94,112.75,6563500,97.58
+2000-03-17,108.25,111.69,107.69,110.00,8857300,95.20
+2000-03-16,109.00,109.81,107.87,109.00,6622500,94.33
+2000-03-15,107.50,108.25,106.12,107.00,5665900,92.60
+2000-03-14,107.75,110.00,107.37,108.62,7973700,94.01
+2000-03-13,104.00,109.00,102.50,107.69,7871000,93.20
+2000-03-10,107.62,109.00,105.00,105.25,7093200,91.09
+2000-03-09,106.50,108.00,104.12,108.00,6334100,93.47
+2000-03-08,103.00,106.87,102.75,106.25,8376400,91.95
+2000-03-07,106.00,107.00,101.69,103.00,10035100,89.14
+2000-03-06,109.94,111.00,101.00,103.06,10747400,89.19
+2000-03-03,107.25,110.00,106.06,108.00,10162800,93.47
+2000-03-02,100.50,105.44,99.50,103.12,11192900,89.25
+2000-03-01,102.00,105.50,100.06,100.25,10807800,86.76
+2000-02-29,105.56,105.56,100.94,102.75,10484900,88.93
+2000-02-28,104.62,106.50,103.94,104.50,8479900,90.44
+2000-02-25,109.87,109.87,104.94,108.00,10312200,93.47
+2000-02-24,108.81,111.00,108.19,110.50,9112000,95.63
+2000-02-23,110.50,110.50,108.50,108.75,7435300,94.12
+2000-02-22,112.00,113.44,108.75,111.00,7654800,96.07
+2000-02-18,115.25,115.94,111.50,112.50,7673400,97.36
+2000-02-17,116.50,118.87,115.75,116.75,5237500,101.04
+2000-02-16,116.50,117.31,115.25,115.75,3966900,100.18
+2000-02-15,115.87,117.44,113.87,117.12,5177500,101.36
+2000-02-14,116.00,116.37,114.50,116.06,4544000,100.45
+2000-02-11,119.06,119.44,114.56,115.37,5749400,99.85
+2000-02-10,117.69,119.12,116.87,119.12,4446600,103.09
+2000-02-09,119.00,119.75,117.00,117.37,5374700,101.58
+2000-02-08,116.94,119.00,116.19,118.81,5464300,102.83
+2000-02-07,116.00,116.87,113.12,114.12,5779500,98.66
+2000-02-04,118.19,118.44,114.81,115.62,5405300,99.96
+2000-02-03,115.00,117.50,114.06,117.12,6213800,101.26
+2000-02-02,112.00,115.81,110.37,113.50,7707700,98.13
+2000-02-01,112.37,113.44,109.12,110.00,7304700,95.10
+2000-01-31,111.37,112.81,109.62,112.25,6202700,97.05
+2000-01-28,112.75,114.19,110.06,111.56,6669400,96.45
+2000-01-27,118.00,118.44,111.62,113.50,8324600,98.13
+2000-01-26,119.06,119.94,116.00,116.75,4895100,100.94
+2000-01-25,116.75,119.50,116.00,119.12,6936900,102.99
+2000-01-24,121.87,122.87,116.56,121.50,6499200,105.04
+2000-01-21,121.87,123.00,119.94,121.50,7868700,105.04
+2000-01-20,123.00,124.75,119.00,119.00,17783400,102.88
+2000-01-19,115.56,122.00,112.69,119.50,8634500,103.31
+2000-01-18,119.69,119.75,115.00,115.75,7643900,100.07
+2000-01-14,120.94,123.31,117.50,119.62,10956600,103.42
+2000-01-13,119.94,121.00,115.75,118.25,8489700,102.23
+2000-01-12,119.62,122.00,118.25,119.50,6803800,103.31
+2000-01-11,117.87,121.12,116.62,119.00,7873300,102.88
+2000-01-10,117.25,119.37,115.37,118.00,8540500,102.02
+2000-01-07,117.25,117.94,110.62,113.50,11856700,98.13
+2000-01-06,118.00,118.94,113.50,114.00,7971900,98.56
+2000-01-05,112.94,119.75,112.12,116.00,12733200,100.29
+2000-01-04,114.00,114.50,110.87,112.06,8227800,96.88
+2000-01-03,112.44,116.00,111.87,116.00,10347700,100.29
+1999-12-31,109.19,109.50,106.62,107.87,2870300,93.26
+1999-12-30,109.69,110.50,108.56,108.75,3435100,94.02
+1999-12-29,110.44,110.50,108.75,109.00,2683300,94.24
+1999-12-28,109.56,110.75,109.06,109.81,4083100,94.94
+1999-12-27,109.69,110.00,108.12,109.75,3740700,94.88
+1999-12-23,109.12,110.44,108.19,108.62,4528700,93.91
+1999-12-22,109.87,110.31,108.00,108.00,4005600,93.37
+1999-12-21,108.50,110.12,108.06,110.12,4773500,95.20
+1999-12-20,109.06,110.44,107.75,109.20,4836300,94.41
+1999-12-17,110.69,111.06,108.62,110.00,7676800,95.10
+1999-12-16,108.00,109.69,105.75,109.19,7122300,94.40
+1999-12-15,107.75,107.94,104.50,107.00,9437900,92.51
+1999-12-14,110.19,110.19,106.87,109.25,7437900,94.45
+1999-12-13,108.12,112.75,106.56,109.70,7135200,94.84
+1999-12-10,111.62,111.94,107.56,109.00,12588800,94.24
+1999-12-09,120.50,122.12,112.25,113.37,16643000,98.01
+1999-12-08,116.25,121.00,115.50,118.28,8139800,102.26
+1999-12-07,117.00,119.19,115.44,116.62,11326100,100.82
+1999-12-06,113.00,116.50,112.50,116.00,9928300,100.29
+1999-12-03,109.81,112.87,107.94,111.87,14680300,96.72
+1999-12-02,103.44,106.31,103.37,105.27,6216900,91.01
+1999-12-01,102.56,104.44,102.25,103.42,5336400,89.41
+1999-11-30,103.69,104.50,102.12,103.06,5758700,89.10
+1999-11-29,104.94,104.94,103.37,104.19,5677700,90.08
+1999-11-26,105.94,106.00,104.12,105.00,3108400,90.78
+1999-11-24,105.00,105.00,101.81,104.50,9710400,90.35
+1999-11-23,108.81,109.87,106.00,106.06,10665200,91.69
+1999-11-22,105.50,108.44,104.44,107.87,13681600,93.26
+1999-11-19,99.00,105.12,98.37,103.94,19678400,89.86
+1999-11-18,94.00,98.25,93.56,98.00,18720500,84.73
+1999-11-17,94.87,94.87,92.62,93.75,8355100,81.05
+1999-11-16,94.62,95.00,93.00,94.62,8537400,81.80
+1999-11-15,96.00,96.37,93.87,94.06,6259400,81.32
+1999-11-12,96.00,96.25,93.00,95.87,9668400,82.88
+1999-11-11,97.50,97.50,94.87,95.00,7147500,82.13
+1999-11-10,94.62,97.06,94.12,97.00,8680300,83.86
+1999-11-09,95.06,95.50,92.12,93.62,9551200,80.94
+1999-11-08,90.50,93.94,90.50,93.94,8522300,81.22
+1999-11-05,92.75,92.94,90.19,90.25,13737600,77.92
+1999-11-04,94.44,94.44,90.00,91.56,16697600,79.05
+1999-11-03,95.87,95.94,93.50,94.37,10369100,81.48
+1999-11-02,96.75,96.81,93.69,94.81,11105400,81.86
+1999-11-01,98.50,98.81,96.37,96.75,9551800,83.53
+1999-10-29,97.00,99.00,96.25,98.25,11078500,84.83
+1999-10-28,94.50,95.31,94.25,94.94,9446700,81.97
+1999-10-27,95.50,95.56,92.81,93.00,9871400,80.30
+1999-10-26,94.87,96.00,94.62,95.50,11367400,82.45
+1999-10-25,94.25,95.12,92.12,93.87,13765400,81.05
+1999-10-22,93.75,94.62,92.50,93.94,26668700,81.11
+1999-10-21,93.00,93.00,89.00,91.00,69444700,78.57
+1999-10-20,108.62,113.06,107.00,107.00,11376700,92.38
+1999-10-19,107.00,108.50,105.44,107.12,9184700,92.49
+1999-10-18,108.00,109.00,104.69,107.00,9678300,92.38
+1999-10-15,106.44,108.87,103.87,107.87,13920700,93.13
+1999-10-14,106.50,107.25,104.69,107.00,14178500,92.38
+1999-10-13,110.81,110.87,105.00,105.06,15015000,90.71
+1999-10-12,114.00,114.87,110.00,110.00,8274900,94.97
+1999-10-11,113.50,116.69,113.12,114.25,7827100,98.64
+1999-10-08,115.00,115.06,111.06,113.50,17867900,98.00
+1999-10-07,119.12,119.19,115.06,116.37,14240000,100.47
+1999-10-06,122.25,122.75,119.06,119.19,8054900,102.91
+1999-10-05,122.00,123.25,119.06,122.00,6435700,105.33
+1999-10-04,118.00,120.00,116.75,119.87,7042000,103.50
+1999-10-01,121.00,121.06,115.50,117.75,10558900,101.67
+1999-09-30,121.00,122.25,119.62,121.00,6642500,104.47
+1999-09-29,122.06,122.81,120.00,120.06,8775600,103.66
+1999-09-28,123.00,124.75,121.69,123.50,7103400,106.63
+1999-09-27,126.62,126.81,121.37,123.00,7075100,106.20
+1999-09-24,120.50,125.00,120.44,125.00,7450800,107.92
+1999-09-23,127.50,127.81,121.44,122.00,7590000,105.33
+1999-09-22,127.19,127.25,124.37,125.19,8091900,108.09
+1999-09-21,128.75,129.63,126.25,127.12,6983600,109.76
+1999-09-20,126.50,130.88,126.00,130.13,7543000,112.35
+1999-09-17,131.38,131.44,123.75,125.37,14857800,108.24
+1999-09-16,132.00,132.38,129.56,130.00,6092600,112.24
+1999-09-15,134.00,135.00,131.94,131.94,5655400,113.92
+1999-09-14,132.00,133.56,131.94,133.31,4590700,115.10
+1999-09-13,134.63,135.56,132.00,132.38,4442300,114.30
+1999-09-10,137.50,137.69,134.38,135.00,5089300,116.56
+1999-09-09,132.50,136.50,131.63,134.75,8423100,116.34
+1999-09-08,131.50,133.94,130.69,130.75,7206100,112.89
+1999-09-07,128.88,132.69,128.38,132.00,7552900,113.97
+1999-09-03,128.38,129.75,128.00,128.86,5282900,111.26
+1999-09-02,126.50,126.75,124.25,125.87,5583100,108.68
+1999-09-01,125.62,128.50,125.50,127.25,6264400,109.87
+1999-08-31,124.37,126.00,122.87,124.56,6214400,107.54
+1999-08-30,124.25,125.62,122.69,123.19,4773000,106.36
+1999-08-27,125.00,125.19,122.75,124.00,4354600,107.06
+1999-08-26,122.62,125.87,122.06,122.94,6245300,106.15
+1999-08-25,122.00,124.06,120.87,122.37,6463000,105.65
+1999-08-24,123.37,123.62,121.00,122.00,8442100,105.33
+1999-08-23,122.75,124.87,122.31,124.44,6043500,107.44
+1999-08-20,124.37,124.37,121.06,121.75,5962000,105.12
+1999-08-19,123.87,124.87,121.25,122.94,7583300,106.15
+1999-08-18,128.38,129.63,123.50,123.87,6607000,106.95
+1999-08-17,128.50,128.56,126.56,128.50,5136400,110.95
+1999-08-16,125.00,127.87,124.50,127.37,4889000,109.97
+1999-08-13,122.75,124.50,122.00,123.37,4400400,106.52
+1999-08-12,123.75,123.81,121.00,121.12,5027800,104.57
+1999-08-11,120.12,123.75,119.81,123.31,5543000,106.47
+1999-08-10,121.50,122.50,118.94,119.31,5846200,103.01
+1999-08-09,123.62,124.44,121.12,122.19,4048100,105.50
+1999-08-06,122.00,127.00,121.00,123.50,6142600,106.63
+1999-08-05,120.00,124.00,117.56,123.19,7364500,106.26
+1999-08-04,120.00,121.87,118.06,118.50,5754800,102.21
+1999-08-03,122.75,123.12,118.19,119.37,6855900,102.96
+1999-08-02,124.00,126.00,121.81,122.25,4565100,105.45
+1999-07-30,125.94,126.69,124.37,125.69,4324900,108.41
+1999-07-29,126.25,126.62,124.62,125.37,5707500,108.14
+1999-07-28,126.37,128.69,125.81,128.38,5287600,110.74
+1999-07-27,125.00,126.50,123.56,126.25,6513500,108.90
+1999-07-26,123.62,125.12,122.75,123.00,5519900,106.09
+1999-07-23,124.00,125.44,122.62,124.81,6964200,107.66
+1999-07-22,127.62,128.50,123.50,123.87,8869100,106.85
+1999-07-21,127.50,129.75,126.87,129.00,8792300,111.27
+1999-07-20,132.00,132.13,126.06,128.25,14307400,110.62
+1999-07-19,136.50,138.88,133.69,134.63,7626500,116.13
+1999-07-16,136.38,137.50,135.38,136.25,5123100,117.52
+1999-07-15,138.00,138.13,134.50,136.31,5583600,117.58
+1999-07-14,138.31,138.50,136.19,137.25,4724000,118.39
+1999-07-13,135.75,139.19,135.75,137.88,5645700,118.93
+1999-07-12,137.44,138.69,135.38,137.81,5046900,118.87
+1999-07-09,134.00,137.44,133.88,137.38,4795900,118.50
+1999-07-08,132.50,135.50,132.13,134.00,6092900,115.58
+1999-07-07,131.00,133.50,130.63,132.81,6648900,114.56
+1999-07-06,132.50,133.88,130.81,131.00,5709300,113.00
+1999-07-02,130.88,132.25,129.50,132.25,3543600,114.07
+1999-07-01,130.00,131.31,128.00,131.00,5911600,113.00
+1999-06-30,124.81,132.00,124.37,129.25,8257300,111.49
+1999-06-29,123.00,125.31,122.75,124.62,5223800,107.49
+1999-06-28,124.00,124.69,122.19,122.56,6233300,105.72
+1999-06-25,123.31,125.75,123.12,123.12,4563600,106.20
+1999-06-24,123.12,124.44,121.56,122.56,5231200,105.72
+1999-06-23,122.25,124.19,121.75,122.94,4418800,106.04
+1999-06-22,123.87,127.75,123.00,123.37,6791300,106.41
+1999-06-21,122.87,125.75,122.62,124.75,6466300,107.60
+1999-06-18,120.19,121.44,119.75,120.75,9159600,104.15
+1999-06-17,119.25,122.00,119.00,120.19,4675900,103.67
+1999-06-16,119.87,121.50,118.87,120.69,6963100,104.10
+1999-06-15,117.50,118.31,114.75,115.87,4884900,99.94
+1999-06-14,115.87,116.00,114.00,115.50,4896700,99.63
+1999-06-11,115.06,116.50,112.56,114.31,4295200,98.60
+1999-06-10,115.87,116.75,113.31,115.25,4851500,99.41
+1999-06-09,116.62,120.87,116.56,117.00,5569600,100.92
+1999-06-08,119.87,119.87,116.06,116.62,7395400,100.59
+1999-06-07,118.12,121.69,117.50,120.50,6663900,103.94
+1999-06-04,113.62,116.00,112.44,116.00,5258800,100.06
+1999-06-03,114.56,115.31,111.56,112.94,5112600,97.42
+1999-06-02,111.75,114.62,109.44,113.75,7005000,98.12
+1999-06-01,113.62,113.87,111.19,112.00,7158500,96.61
+1999-05-28,116.00,116.75,114.19,116.00,6379500,100.06
+1999-05-27,116.69,116.87,112.62,116.00,10552500,100.06
+1999-05-26,223.00,236.63,221.44,236.25,16628000,101.89
+1999-05-25,222.50,226.00,221.00,221.19,9405000,95.39
+1999-05-24,230.31,230.69,221.75,223.75,8598200,96.50
+1999-05-21,232.75,233.38,229.19,230.38,6899800,99.36
+1999-05-20,235.63,236.38,232.50,232.88,6441800,100.44
+1999-05-19,238.25,238.75,233.06,235.88,7791600,101.73
+1999-05-18,238.25,240.63,237.00,238.50,8633800,102.86
+1999-05-17,236.00,239.63,232.00,237.50,11560400,102.43
+1999-05-14,241.50,243.50,236.00,239.25,18073800,103.18
+1999-05-13,234.00,246.00,234.00,246.00,24331400,106.09
+1999-05-12,221.13,228.44,215.50,225.50,12066800,97.25
+1999-05-11,220.50,221.88,217.50,221.00,8372800,95.31
+1999-05-10,217.25,221.88,217.06,218.63,9548400,94.29
+1999-05-07,211.25,217.50,211.06,217.25,9986800,93.70
+1999-05-06,211.88,214.00,208.00,209.25,8339600,90.25
+1999-05-05,212.13,212.50,207.31,212.13,8472400,91.38
+1999-05-04,212.25,215.88,211.38,212.00,11132400,91.33
+1999-05-03,208.00,212.25,206.31,212.25,9032200,91.44
+1999-04-30,208.50,211.00,203.44,209.19,9031000,90.12
+1999-04-29,205.00,209.00,203.44,204.81,11279200,88.23
+1999-04-28,209.25,210.50,203.50,205.00,11341800,88.31
+1999-04-27,212.00,215.25,208.50,212.00,20929200,91.33
+1999-04-26,204.75,210.75,202.31,209.88,18666000,90.41
+1999-04-23,193.38,206.56,192.94,199.75,20751000,86.05
+1999-04-22,197.25,198.75,192.69,194.50,39169800,83.79
+1999-04-21,169.75,171.88,165.13,171.88,13161600,74.04
+1999-04-20,167.00,169.75,163.00,169.75,14716000,73.13
+1999-04-19,170.88,172.31,164.06,166.75,15383600,71.83
+1999-04-16,177.50,177.50,170.13,170.38,11928800,73.40
+1999-04-15,179.50,179.50,173.50,177.75,8330400,76.57
+1999-04-14,182.75,183.88,177.63,179.38,7261000,77.28
+1999-04-13,184.00,184.00,179.94,180.00,6846400,77.54
+1999-04-12,183.50,183.63,181.06,183.44,8979800,79.02
+1999-04-09,185.63,188.06,184.00,186.31,6111800,80.26
+1999-04-08,186.00,188.06,182.31,187.00,8531000,80.56
+1999-04-07,184.00,187.63,179.06,186.50,11662000,80.34
+1999-04-06,183.13,186.75,182.19,183.00,8742800,78.83
+1999-04-05,179.00,183.94,178.56,183.94,9238400,79.24
+1999-04-01,177.31,177.69,174.69,177.00,5310800,76.25
+1999-03-31,180.00,181.50,176.50,177.25,5835200,76.36
+1999-03-30,177.00,181.25,176.88,178.56,7466800,76.92
+1999-03-29,175.00,178.75,174.38,177.88,8098200,76.63
+1999-03-26,171.06,175.88,170.56,172.38,8266400,74.26
+1999-03-25,172.00,173.25,169.50,171.31,9828800,73.80
+1999-03-24,168.00,170.50,166.50,169.50,11821000,73.02
+1999-03-23,167.00,167.63,164.00,165.38,10015000,71.24
+1999-03-22,168.69,170.50,166.63,167.00,11896600,71.94
+1999-03-19,176.63,178.00,168.00,168.56,19496800,72.61
+1999-03-18,177.50,177.75,172.94,177.63,14505000,76.52
+1999-03-17,179.50,180.00,178.00,178.06,6915400,76.71
+1999-03-16,182.00,183.50,180.19,181.00,6606000,77.97
+1999-03-15,179.19,182.31,177.13,182.00,7902800,78.40
+1999-03-12,182.69,183.44,178.00,178.00,9683200,76.68
+1999-03-11,182.38,185.94,181.50,182.88,8591200,78.78
+1999-03-10,181.63,182.88,180.25,181.50,7009800,78.19
+1999-03-09,179.88,184.88,178.56,182.19,10019000,78.49
+1999-03-08,178.63,180.00,177.06,178.88,7559800,77.06
+1999-03-05,173.88,178.94,173.75,178.38,11606200,76.84
+1999-03-04,173.50,177.00,170.13,171.00,21501000,73.67
+1999-03-03,168.50,168.94,165.06,166.75,7743000,71.83
+1999-03-02,170.50,170.94,166.88,167.75,8743600,72.27
+1999-03-01,169.50,169.50,165.13,168.38,9590800,72.54
+1999-02-26,171.00,171.88,166.50,169.75,14798000,73.13
+1999-02-25,172.00,173.94,169.31,173.63,10469600,74.80
+1999-02-24,177.25,179.69,173.13,173.75,8637400,74.85
+1999-02-23,178.00,180.00,175.75,176.94,9109200,76.22
+1999-02-22,172.25,177.94,171.06,177.94,9200200,76.65
+1999-02-19,174.38,174.75,171.00,171.63,7393200,73.94
+1999-02-18,172.00,174.50,170.19,174.25,8687800,75.07
+1999-02-17,170.50,174.31,168.81,170.50,8977000,73.45
+1999-02-16,175.00,178.25,171.94,172.50,9019800,74.31
+1999-02-12,176.25,176.25,171.19,172.75,11666200,74.42
+1999-02-11,170.25,178.81,168.13,178.50,12564800,76.90
+1999-02-10,162.50,168.88,162.50,168.88,10853400,72.75
+1999-02-09,167.00,169.50,161.75,162.75,10811200,70.11
+1999-02-08,167.00,168.88,163.13,167.00,11986600,71.94
+1999-02-05,170.44,171.00,164.56,166.00,16957600,71.42
+1999-02-04,175.19,176.50,169.25,169.56,11615200,72.95
+1999-02-03,175.88,177.00,173.06,175.25,11196600,75.40
+1999-02-02,179.56,180.69,175.00,176.75,11727200,76.04
+1999-02-01,184.50,184.50,179.50,179.75,7407200,77.33
+1999-01-29,178.69,183.94,178.50,183.25,10115800,78.84
+1999-01-28,179.50,181.31,177.56,178.69,11941200,76.88
+1999-01-27,186.81,186.81,177.81,178.31,17833200,76.71
+1999-01-26,183.75,186.50,181.88,185.63,19097000,79.86
+1999-01-25,182.25,182.63,173.50,182.00,23375400,78.30
+1999-01-22,184.00,185.50,177.63,179.75,38085000,77.33
+1999-01-21,197.63,198.25,192.06,197.00,20404600,84.75
+1999-01-20,195.00,199.25,192.63,194.50,12634600,83.68
+1999-01-19,187.75,192.50,185.50,192.25,8398600,82.71
+1999-01-15,182.25,185.50,181.25,184.94,6789600,79.56
+1999-01-14,183.63,184.94,178.88,180.63,9000000,77.71
+1999-01-13,183.00,187.44,179.50,185.50,9905400,79.81
+1999-01-12,190.00,190.00,184.00,185.06,6763600,79.62
+1999-01-11,189.00,189.44,187.00,189.25,7261600,81.42
+1999-01-08,191.00,192.00,185.63,187.56,9176800,80.69
+1999-01-07,187.94,192.38,187.00,190.19,8306800,81.82
+1999-01-06,190.31,192.75,188.50,188.75,9539600,81.20
+1999-01-05,183.00,189.88,182.81,189.63,9907600,81.58
+1999-01-04,185.00,186.50,181.50,183.00,8149600,78.73
+1998-12-31,186.75,187.19,183.50,184.38,3864800,79.32
+1998-12-30,186.88,188.63,186.31,186.75,4813200,80.34
+1998-12-29,188.63,188.94,187.00,187.13,3762200,80.51
+1998-12-28,186.50,189.94,186.00,189.25,5269200,81.42
+1998-12-24,184.75,187.94,184.06,187.94,3049800,80.86
+1998-12-23,182.69,185.38,181.13,185.00,7070000,79.59
+1998-12-22,177.50,183.00,175.25,182.25,8704600,78.41
+1998-12-21,171.56,178.94,171.56,176.38,7478600,75.88
+1998-12-18,166.63,172.19,166.63,171.56,9816800,73.81
+1998-12-17,165.44,169.63,165.06,166.06,8763200,71.44
+1998-12-16,166.88,166.88,164.31,164.38,5652800,70.72
+1998-12-15,163.50,165.81,162.50,165.00,7771600,70.99
+1998-12-14,166.50,167.00,162.75,162.88,7547400,70.07
+1998-12-11,164.00,168.44,163.25,168.00,6984200,72.28
+1998-12-10,169.31,170.00,163.75,165.00,7374600,70.99
+1998-12-09,168.06,169.94,167.38,169.44,4680600,72.90
+1998-12-08,168.19,169.88,165.06,168.19,7429200,72.36
+1998-12-07,164.44,168.19,164.25,167.19,5303800,71.93
+1998-12-04,164.63,165.38,162.25,164.25,6800200,70.66
+1998-12-03,168.25,169.38,163.00,163.50,6459400,70.34
+1998-12-02,168.94,169.25,164.75,167.44,6153600,72.04
+1998-12-01,163.50,170.00,163.50,169.88,7276600,73.09
+1998-11-30,169.75,170.56,164.88,165.13,5533400,71.04
+1998-11-27,166.63,170.19,166.63,170.00,2674000,73.14
+1998-11-25,165.13,166.94,164.38,166.75,3937400,71.74
+1998-11-24,165.50,167.19,165.00,165.25,6641800,71.09
+1998-11-23,161.00,167.00,160.56,166.56,7754000,71.66
+1998-11-20,158.88,160.13,158.50,160.13,6387800,68.89
+1998-11-19,159.50,159.88,158.13,158.56,6328800,68.22
+1998-11-18,158.06,159.63,157.63,159.00,5845600,68.40
+1998-11-17,159.38,161.38,158.00,158.00,8733400,67.97
+1998-11-16,158.63,159.69,158.06,159.38,6842000,68.57
+1998-11-13,157.00,157.50,155.75,157.44,5995200,67.73
+1998-11-12,156.69,159.88,156.63,157.88,8667800,67.92
+1998-11-11,157.00,158.88,156.50,157.13,10218200,67.60
+1998-11-10,150.88,156.75,150.69,156.00,8743000,67.11
+1998-11-09,150.75,152.19,149.94,151.38,7577400,65.13
+1998-11-06,148.88,150.94,147.50,149.94,7138000,64.51
+1998-11-05,147.69,149.56,146.81,149.00,6586000,64.01
+1998-11-04,148.88,149.75,145.75,147.88,8192600,63.53
+1998-11-03,148.50,149.94,147.19,147.38,6913000,63.31
+1998-11-02,148.44,149.69,147.31,148.38,6965400,63.74
+1998-10-30,149.50,149.81,147.50,148.50,7846200,63.79
+1998-10-29,148.00,149.50,147.00,148.75,10156000,63.90
+1998-10-28,144.63,146.88,143.81,146.19,7269800,62.80
+1998-10-27,145.00,146.81,143.06,144.38,11417200,62.02
+1998-10-26,141.31,144.44,140.06,143.06,7354600,61.46
+1998-10-23,141.50,143.44,141.19,141.56,6291000,60.81
+1998-10-22,140.00,143.50,139.63,141.81,9495800,60.92
+1998-10-21,140.13,143.69,139.00,142.69,17015800,61.30
+1998-10-20,140.63,142.44,136.50,137.88,11327000,59.23
+1998-10-19,135.00,139.81,135.00,139.38,8809400,59.88
+1998-10-16,137.00,137.50,134.81,135.94,10338200,58.40
+1998-10-15,130.00,138.75,129.75,136.50,13065400,58.64
+1998-10-14,127.75,132.00,127.19,130.50,9591800,56.06
+1998-10-13,130.50,130.50,126.56,128.19,9393600,55.07
+1998-10-12,130.13,132.88,129.56,130.88,10805000,56.22
+1998-10-09,124.44,127.94,122.50,127.31,11683200,54.69
+1998-10-08,120.75,123.50,116.81,123.50,18312600,53.05
+1998-10-07,119.50,122.87,118.12,120.75,13164800,51.87
+1998-10-06,124.00,124.00,118.75,119.25,14367400,51.23
+1998-10-05,123.75,123.75,117.31,120.25,13442000,51.66
+1998-10-02,124.12,125.25,118.94,124.81,14605200,53.62
+1998-10-01,125.06,126.44,123.37,125.37,12537400,53.86
+1998-09-30,130.75,131.50,127.62,128.50,8299400,55.20
+1998-09-29,133.75,134.13,130.00,131.44,7089800,56.46
+1998-09-28,134.50,136.19,132.19,133.63,7640800,57.41
+1998-09-25,130.00,133.69,129.81,133.50,7306200,57.35
+1998-09-24,131.56,134.94,130.25,130.56,8400400,56.09
+1998-09-23,128.75,133.00,128.50,132.06,8660800,56.73
+1998-09-22,129.38,130.63,127.69,127.75,8591200,54.88
+1998-09-21,120.12,128.63,120.00,128.19,8713200,55.07
+1998-09-18,126.75,127.25,124.25,124.69,9212400,53.56
+1998-09-17,127.50,128.25,126.19,126.75,8840400,54.45
+1998-09-16,130.00,130.94,128.19,130.50,6638800,56.06
+1998-09-15,129.00,130.69,128.50,130.00,6493600,55.85
+1998-09-14,128.00,129.94,127.62,129.13,9114200,55.47
+1998-09-11,121.37,126.56,120.62,126.56,9930200,54.37
+1998-09-10,122.12,122.50,118.19,122.50,11159600,52.62
+1998-09-09,125.75,127.44,123.37,123.50,9989400,53.05
+1998-09-08,124.94,125.94,122.19,125.94,9285000,54.10
+1998-09-04,122.50,122.87,115.31,119.37,8245800,51.28
+1998-09-03,118.75,122.69,118.06,121.75,9646200,52.30
+1998-09-02,121.00,123.75,119.87,120.50,11255600,51.76
+1998-09-01,113.00,118.94,110.75,117.94,16799400,50.67
+1998-08-31,123.00,123.37,112.62,112.62,14972600,48.38
+1998-08-28,125.25,125.81,120.81,122.56,11605200,52.65
+1998-08-27,128.75,128.75,124.81,125.25,14693800,53.81
+1998-08-26,127.25,131.75,127.00,130.88,8823400,56.22
+1998-08-25,129.13,130.88,127.62,128.44,5264400,55.18
+1998-08-24,128.00,128.69,127.31,128.56,5770800,55.23
+1998-08-21,127.50,128.00,124.50,127.87,8440800,54.93
+1998-08-20,129.50,130.06,127.50,128.06,6080600,55.01
+1998-08-19,129.50,131.00,129.06,129.94,7142200,55.82
+1998-08-18,127.00,129.50,127.00,128.88,7583800,55.36
+1998-08-17,125.12,126.00,124.25,125.12,6355000,53.75
+1998-08-14,126.62,127.37,124.00,125.37,6295800,53.86
+1998-08-13,127.56,128.38,126.00,126.19,6053600,54.21
+1998-08-12,128.75,129.56,127.56,128.00,7364600,54.99
+1998-08-11,126.12,128.50,125.31,128.50,10229400,55.20
+1998-08-10,128.88,130.13,128.75,129.88,6055400,55.79
+1998-08-07,131.75,134.25,129.13,129.13,11530600,55.47
+1998-08-06,127.81,130.94,127.37,129.75,8202600,55.74
+1998-08-05,127.00,129.25,124.00,128.75,13107200,55.21
+1998-08-04,134.00,134.25,126.81,126.81,13377800,54.38
+1998-08-03,134.00,134.88,132.31,132.75,8355800,56.93
+1998-07-31,133.25,138.13,132.25,132.50,13188000,56.82
+1998-07-30,128.63,133.75,128.44,133.38,10953400,57.20
+1998-07-29,127.94,128.44,127.06,127.87,8039600,54.84
+1998-07-28,126.25,126.94,124.19,125.44,8490600,53.80
+1998-07-27,123.75,125.75,122.25,125.50,7345400,53.82
+1998-07-24,125.87,125.94,122.50,124.25,5749200,53.28
+1998-07-23,127.19,129.00,123.69,123.87,8306200,53.12
+1998-07-22,126.00,128.44,124.50,127.44,12101800,54.65
+1998-07-21,128.25,131.00,127.75,128.13,24617200,54.95
+1998-07-20,121.00,123.00,120.31,122.00,8978400,52.32
+1998-07-17,118.56,120.37,118.50,120.19,6336800,51.54
+1998-07-16,117.12,118.94,116.00,118.37,4360200,50.76
+1998-07-15,119.25,120.00,117.00,117.00,5115600,50.18
+1998-07-14,119.75,120.62,119.00,119.62,4537200,51.30
+1998-07-13,118.50,120.00,118.25,119.37,4679600,51.19
+1998-07-10,118.25,119.25,117.37,118.50,6140200,50.82
+1998-07-09,114.75,118.50,114.62,117.06,6379000,50.20
+1998-07-08,113.75,115.56,113.62,115.00,4516400,49.32
+1998-07-07,113.62,114.50,112.75,113.87,4549800,48.83
+1998-07-06,115.00,115.06,113.31,113.69,6398400,48.76
+1998-07-02,116.56,116.62,114.50,115.19,6439600,49.40
+1998-07-01,116.00,116.94,115.50,116.75,6332800,50.07
+1998-06-30,114.12,116.31,113.50,114.81,8712000,49.24
+1998-06-29,114.12,114.81,113.56,114.12,4369200,48.94
+1998-06-26,112.37,113.44,112.31,113.00,3272800,48.46
+1998-06-25,112.50,114.69,112.00,112.44,6375600,48.22
+1998-06-24,111.87,112.12,110.06,112.00,6060000,48.03
+1998-06-23,110.00,112.31,109.94,111.75,8078400,47.92
+1998-06-22,106.25,109.50,106.19,108.12,8553800,46.37
+1998-06-19,108.75,109.25,106.00,106.12,9768000,45.51
+1998-06-18,109.00,109.12,107.62,108.81,8481400,46.66
+1998-06-17,111.00,112.19,110.06,111.00,11245200,47.60
+1998-06-16,111.87,111.87,107.12,110.00,17628200,47.17
+1998-06-15,114.62,115.44,112.12,112.25,8407400,48.14
+1998-06-12,115.87,116.81,114.00,116.25,8041400,49.85
+1998-06-11,117.50,118.06,115.75,116.00,5357200,49.75
+1998-06-10,118.75,119.62,116.87,117.25,6562200,50.28
+1998-06-09,119.00,119.56,117.81,119.25,3742200,51.14
+1998-06-08,118.75,120.00,118.37,118.81,3750000,50.95
+1998-06-05,116.75,119.00,116.56,118.87,8245400,50.98
+1998-06-04,114.25,116.19,114.25,116.06,6066600,49.77
+1998-06-03,116.00,116.62,113.87,113.87,5881800,48.83
+1998-06-02,117.19,117.69,114.81,115.56,7782600,49.56
+1998-06-01,117.37,118.31,114.62,117.19,7307400,50.26
+1998-05-29,120.56,120.94,117.37,117.50,5710800,50.39
+1998-05-28,120.25,121.62,119.81,120.06,5944400,51.49
+1998-05-27,119.31,121.50,118.56,120.25,10038400,51.57
+1998-05-26,122.37,123.00,120.81,121.00,6951400,51.89
+1998-05-22,123.62,123.62,121.12,121.94,3997000,52.29
+1998-05-21,123.50,124.19,121.94,123.62,5835400,53.01
+1998-05-20,125.25,125.81,122.56,123.50,6028200,52.96
+1998-05-19,125.62,127.00,124.75,125.00,7796000,53.61
+1998-05-18,124.75,125.75,123.44,124.62,7051000,53.44
+1998-05-15,125.62,127.75,124.12,124.94,11197800,53.58
+1998-05-14,123.37,129.31,122.87,125.81,21057200,53.95
+1998-05-13,120.25,122.25,120.12,121.87,7926600,52.26
+1998-05-12,118.25,120.00,117.31,119.62,7547600,51.30
+1998-05-11,120.19,122.75,118.31,119.31,9542800,51.17
+1998-05-08,116.94,120.00,116.87,120.00,7766800,51.46
+1998-05-07,117.50,117.75,116.12,117.12,5308800,50.23
+1998-05-06,118.00,118.94,117.25,117.25,6365000,50.28
+1998-05-05,116.69,118.25,116.69,117.81,5393200,50.43
+1998-05-04,117.12,118.87,116.62,116.62,5313000,49.92
+1998-05-01,115.94,117.37,115.50,116.87,4953000,50.03
+1998-04-30,116.06,117.44,115.50,115.87,7115000,49.60
+1998-04-29,115.69,116.87,114.62,115.56,6807800,49.47
+1998-04-28,116.12,118.50,115.31,115.69,10374200,49.52
+1998-04-27,116.25,116.62,114.37,115.31,8595000,49.36
+1998-04-24,116.75,117.94,116.25,117.37,7912400,50.24
+1998-04-23,114.50,117.62,114.12,117.50,9557600,50.30
+1998-04-22,118.00,120.00,114.62,114.75,13093600,49.12
+1998-04-21,114.00,118.50,113.62,118.00,24603200,50.51
+1998-04-20,107.94,111.25,107.19,111.19,9848600,47.59
+1998-04-17,107.44,107.94,106.50,107.75,6308000,46.12
+1998-04-16,109.37,110.00,107.62,107.81,6761200,46.15
+1998-04-15,107.00,109.81,106.50,109.75,9104200,46.98
+1998-04-14,105.00,106.25,104.62,106.25,4771000,45.48
+1998-04-13,106.56,107.81,104.19,104.19,8170000,44.60
+1998-04-09,105.62,106.50,105.31,106.37,6060000,45.53
+1998-04-08,104.75,105.62,103.75,104.50,5387200,44.73
+1998-04-07,105.75,105.81,103.56,104.69,5446400,44.81
+1998-04-06,106.25,106.50,105.00,106.00,7358600,45.37
+1998-04-03,105.62,106.37,103.94,104.69,6212400,44.81
+1998-04-02,104.31,106.69,104.00,105.81,7202600,45.29
+1998-04-01,103.87,104.87,103.31,104.44,5279600,44.71
+1998-03-31,104.00,104.94,103.37,103.87,5077000,44.46
+1998-03-30,104.12,104.87,102.50,103.25,3827400,44.20
+1998-03-27,105.25,105.50,103.87,104.37,5661400,44.68
+1998-03-26,105.87,106.62,105.00,105.06,5713400,44.97
+1998-03-25,105.00,106.69,104.87,106.00,13490400,45.37
+1998-03-24,102.25,103.69,102.12,103.50,4807400,44.30
+1998-03-23,101.56,103.37,101.37,101.37,6193600,43.39
+1998-03-20,103.00,103.25,101.44,102.06,8215600,43.69
+1998-03-19,101.69,103.00,101.44,102.87,5170000,44.03
+1998-03-18,100.62,102.31,100.56,101.56,7189400,43.47
+1998-03-17,101.31,101.81,99.56,100.87,7170200,43.18
+1998-03-16,99.69,101.37,99.25,101.25,6842400,43.34
+1998-03-13,100.87,101.12,99.00,99.62,5850600,42.64
+1998-03-12,99.19,100.62,98.19,100.25,5903400,42.91
+1998-03-11,97.87,99.87,97.44,99.12,6806800,42.43
+1998-03-10,97.37,98.19,96.69,97.50,8334200,41.73
+1998-03-09,97.12,98.25,95.87,96.12,12928400,41.14
+1998-03-06,99.12,99.81,98.12,98.12,10410200,42.00
+1998-03-05,100.19,100.37,98.31,98.94,10724000,42.35
+1998-03-04,102.00,103.31,99.00,99.00,6014000,42.38
+1998-03-03,100.00,102.50,99.81,102.12,7940400,43.71
+1998-03-02,104.19,104.56,100.00,101.94,6980400,43.64
+1998-02-27,104.81,105.62,103.87,104.44,5890400,44.71
+1998-02-26,104.75,105.87,104.31,105.50,6429600,45.16
+1998-02-25,102.56,105.25,102.50,105.25,7696200,45.05
+1998-02-24,102.62,102.87,101.75,102.50,5144800,43.88
+1998-02-23,103.44,103.94,102.81,102.87,5252000,44.03
+1998-02-20,103.00,103.44,101.56,102.62,7501600,43.93
+1998-02-19,103.00,104.62,102.75,102.75,8553400,43.98
+1998-02-18,102.00,103.62,101.31,102.75,6504600,43.98
+1998-02-17,103.06,103.69,101.50,102.00,7663600,43.66
+1998-02-13,102.69,103.62,102.37,102.37,4488200,43.82
+1998-02-12,101.87,103.25,101.56,102.87,7253600,44.03
+1998-02-11,101.62,103.25,101.50,102.69,8415000,43.96
+1998-02-10,98.06,102.44,97.50,100.87,16328600,43.18
+1998-02-09,98.12,99.62,98.00,98.00,6896800,41.95
+1998-02-06,99.12,99.62,97.75,98.00,8165000,41.95
+1998-02-05,99.12,99.56,98.37,99.56,7553400,42.53
+1998-02-04,99.12,99.81,98.06,98.31,8568600,42.00
+1998-02-03,100.12,100.25,98.69,99.37,7171200,42.45
+1998-02-02,100.00,101.25,100.00,100.56,6875400,42.96
+1998-01-30,98.31,99.56,98.00,98.75,5800200,42.19
+1998-01-29,97.00,99.31,97.00,98.19,8827200,41.95
+1998-01-28,97.12,98.00,96.50,97.00,10384800,41.44
+1998-01-27,96.75,97.87,95.62,96.50,14039400,41.22
+1998-01-26,99.25,99.94,98.00,98.12,5615800,41.92
+1998-01-23,99.81,100.00,98.94,99.19,7823000,42.37
+1998-01-22,99.81,100.62,98.50,99.37,13167000,42.45
+1998-01-21,100.25,102.00,99.62,100.12,27815600,42.77
+1998-01-20,105.19,108.37,104.69,108.37,9941200,46.29
+1998-01-16,104.87,105.19,104.50,105.00,8378200,44.85
+1998-01-15,103.19,104.94,102.37,103.44,12643400,44.19
+1998-01-14,103.50,104.00,101.25,102.62,8550800,43.84
+1998-01-13,100.56,102.44,100.31,102.12,6829000,43.62
+1998-01-12,98.25,101.12,97.50,100.12,12821400,42.77
+1998-01-09,104.31,104.87,99.37,100.06,14365600,42.74
+1998-01-08,103.50,105.50,102.94,104.19,8118800,44.51
+1998-01-07,105.00,105.00,102.62,104.25,8616400,44.53
+1998-01-06,105.37,107.19,105.06,105.25,7111200,44.96
+1998-01-05,105.56,106.81,105.00,106.44,10034000,45.47
+1998-01-02,104.50,105.75,104.06,105.62,5270000,45.12
+1997-12-31,104.00,105.19,103.19,104.62,5473000,44.69
+1997-12-30,103.69,105.50,102.94,103.12,7116000,44.05
+1997-12-29,102.87,103.69,102.75,102.75,4614600,43.89
+1997-12-26,99.37,101.75,99.25,101.69,2138200,43.44
+1997-12-24,100.12,100.81,99.00,99.12,4120000,42.34
+1997-12-23,102.44,104.12,98.62,98.62,5899200,42.13
+1997-12-22,104.75,104.75,100.87,102.56,7745800,43.81
+1997-12-19,99.25,102.94,97.00,102.12,13633400,43.62
+1997-12-18,102.19,102.94,99.00,100.00,10335600,42.72
+1997-12-17,105.00,105.50,101.87,102.00,8819600,43.57
+1997-12-16,101.12,105.25,101.12,103.75,9175600,44.32
+1997-12-15,101.50,101.94,97.00,100.87,11693800,43.09
+1997-12-12,103.00,103.44,96.37,100.37,16173400,42.88
+1997-12-11,103.00,103.94,101.37,101.62,14799600,43.41
+1997-12-10,109.44,109.62,105.44,106.50,11480400,45.50
+1997-12-09,111.50,112.25,110.00,110.37,7252000,47.15
+1997-12-08,112.87,113.50,111.75,112.87,6174400,48.22
+1997-12-05,109.50,112.87,109.00,112.25,6931000,47.95
+1997-12-04,110.62,111.31,108.87,109.25,7182200,46.67
+1997-12-03,110.50,111.62,109.00,110.37,9819600,47.15
+1997-12-02,112.12,112.19,110.56,110.75,7056000,47.31
+1997-12-01,110.00,113.31,109.87,112.56,11629400,48.08
+1997-11-28,109.12,109.94,109.12,109.50,2965400,46.78
+1997-11-26,107.50,109.87,107.37,109.75,9843800,46.88
+1997-11-25,104.12,107.50,103.87,107.37,10226600,45.87
+1997-11-24,104.94,105.75,103.00,103.12,6802400,44.05
+1997-11-21,105.25,106.37,105.00,105.56,9496400,45.09
+1997-11-20,104.06,105.00,103.25,104.75,6708200,44.75
+1997-11-19,102.00,103.94,101.75,103.06,7349000,44.03
+1997-11-18,103.69,104.37,102.00,102.12,6368800,43.62
+1997-11-17,103.00,104.87,102.87,103.50,8990000,44.21
+1997-11-14,99.94,102.06,99.12,101.50,9638800,43.36
+1997-11-13,97.50,99.37,95.25,99.12,10340200,42.34
+1997-11-12,98.37,99.50,96.50,96.62,8222200,41.28
+1997-11-11,98.12,100.00,97.94,99.00,5628000,42.29
+1997-11-10,100.75,100.81,97.62,97.69,7520200,41.73
+1997-11-07,99.00,100.44,98.25,99.50,9054200,42.51
+1997-11-06,102.62,103.19,101.06,101.06,6152200,43.17
+1997-11-05,102.50,103.94,101.56,102.75,6508000,43.81
+1997-11-04,101.12,102.75,100.94,101.94,6986400,43.46
+1997-11-03,99.12,102.19,99.12,101.62,8669200,43.33
+1997-10-31,98.37,99.19,96.56,98.50,7909200,42.00
+1997-10-30,96.50,99.37,95.56,95.81,12780800,40.85
+1997-10-29,100.00,102.25,97.87,98.25,17167600,41.89
+1997-10-28,89.00,99.94,88.62,99.37,25117200,42.37
+1997-10-27,97.25,98.62,89.87,90.00,14280400,38.37
+1997-10-24,102.25,102.81,96.87,98.00,18452200,41.78
+1997-10-23,102.00,103.87,100.06,100.37,13857800,42.79
+1997-10-22,105.25,105.94,104.25,105.12,8678200,44.82
+1997-10-21,101.62,105.37,101.00,105.19,17485200,44.85
+1997-10-20,95.81,97.75,94.50,97.50,11458600,41.57
+1997-10-17,98.12,98.87,95.25,95.44,14452400,40.69
+1997-10-16,102.37,102.69,99.12,99.87,6745200,42.58
+1997-10-15,102.12,102.87,101.37,101.69,5498400,43.36
+1997-10-14,104.06,104.12,102.06,103.31,5266600,44.05
+1997-10-13,105.50,105.50,104.06,104.50,1944200,44.55
+1997-10-10,104.37,105.37,104.12,104.94,3287000,44.74
+1997-10-09,104.31,105.81,104.19,104.62,4524000,44.61
+1997-10-08,106.81,106.87,104.50,105.25,8195000,44.87
+1997-10-07,106.50,107.12,105.94,106.81,8043000,45.54
+1997-10-06,105.06,105.25,104.37,104.81,4900800,44.69
+1997-10-03,106.87,107.25,103.50,104.31,8193600,44.47
+1997-10-02,103.81,104.56,103.00,104.56,4485400,44.58
+1997-10-01,106.12,106.44,103.19,103.50,7569200,44.13
+1997-09-30,104.75,107.44,103.62,106.00,12472400,45.19
+1997-09-29,102.37,105.12,102.00,105.00,5949200,44.77
+1997-09-26,102.81,103.19,101.94,102.62,4256800,43.75
+1997-09-25,101.69,103.00,101.19,101.62,4924000,43.33
+1997-09-24,103.87,104.44,101.44,101.56,6121400,43.30
+1997-09-23,104.06,105.00,102.75,103.25,8288400,44.02
+1997-09-22,102.00,105.12,102.00,103.87,13878400,44.29
+1997-09-19,98.94,99.62,98.31,99.25,6892400,42.32
+1997-09-18,100.12,100.25,98.75,98.75,7457000,42.10
+1997-09-17,100.25,101.25,99.00,99.62,6978800,42.47
+1997-09-16,97.25,100.50,96.37,99.62,9599000,42.47
+1997-09-15,98.12,99.19,96.12,96.25,5345600,41.04
+1997-09-12,97.94,98.00,96.94,97.75,6588400,41.68
+1997-09-11,97.00,98.37,96.50,98.00,11754600,41.78
+1997-09-10,100.00,100.06,96.12,97.00,17162800,41.36
+1997-09-09,103.00,104.00,100.00,100.00,11532200,42.64
+1997-09-08,103.94,104.31,102.62,102.87,5166400,43.86
+1997-09-05,104.94,105.25,103.56,103.62,5366400,44.18
+1997-09-04,103.56,104.56,103.00,103.75,5027400,44.23
+1997-09-03,103.81,105.12,103.50,103.56,7020600,44.15
+1997-09-02,101.37,104.31,101.25,104.06,9086600,44.37
+1997-08-29,100.56,102.87,100.47,101.37,7512000,43.22
+1997-08-28,102.75,103.87,101.00,101.12,5700000,43.11
+1997-08-27,103.19,104.81,102.50,103.87,5547000,44.29
+1997-08-26,103.37,104.37,103.06,103.31,5977000,44.05
+1997-08-25,106.37,107.00,104.50,105.00,4979600,44.77
+1997-08-22,102.50,106.62,102.44,106.37,8856600,45.35
+1997-08-21,107.50,107.94,105.25,105.75,6517600,45.09
+1997-08-20,107.62,108.44,106.12,108.00,9093800,46.05
+1997-08-19,104.75,108.00,104.25,107.94,9582800,46.02
+1997-08-18,101.00,104.12,99.69,104.00,9949400,44.34
+1997-08-15,103.31,104.50,99.87,99.94,9205200,42.61
+1997-08-14,104.56,105.12,102.62,103.62,6767000,44.18
+1997-08-13,105.81,106.00,102.75,104.37,10260000,44.50
+1997-08-12,103.37,105.62,103.00,103.44,7009600,44.10
+1997-08-11,104.75,105.31,103.00,103.00,6773000,43.91
+1997-08-08,106.31,107.12,104.00,105.25,7673400,44.87
+1997-08-07,108.50,109.25,106.87,107.37,6473800,45.78
+1997-08-06,106.44,109.44,105.81,107.87,8324200,45.91
+1997-08-05,106.50,107.94,106.50,106.50,5373000,45.32
+1997-08-04,104.56,106.50,104.31,106.25,6082800,45.22
+1997-08-01,105.50,105.94,103.31,104.75,8003600,44.58
+1997-07-31,106.12,107.00,105.00,105.75,6884200,45.00
+1997-07-30,102.87,106.00,102.87,106.00,8703000,45.11
+1997-07-29,104.50,104.62,102.75,102.87,8638600,43.78
+1997-07-28,106.50,106.87,104.81,105.00,6502400,44.68
+1997-07-25,107.94,108.44,105.62,107.00,7330000,45.54
+1997-07-24,105.62,108.44,104.50,107.81,10204400,45.88
+1997-07-23,104.37,107.00,103.19,105.12,10994000,44.74
+1997-07-22,100.50,103.50,99.37,103.00,18413800,43.83
+1997-07-21,105.25,106.31,102.19,103.75,16409200,44.15
+1997-07-18,100.00,105.25,100.00,104.50,23174200,44.47
+1997-07-17,97.81,101.75,97.12,99.62,15775200,42.40
+1997-07-16,95.75,98.00,95.37,97.62,10772000,41.54
+1997-07-15,94.87,96.25,93.37,96.00,7480600,40.85
+1997-07-14,95.62,96.44,94.00,95.25,6448800,40.54
+1997-07-11,95.81,97.37,95.62,95.75,6886200,40.75
+1997-07-10,94.69,96.19,94.06,95.75,6395000,40.75
+1997-07-09,96.00,96.69,95.31,96.19,8863800,40.94
+1997-07-08,94.50,95.75,94.50,95.75,5139800,40.75
+1997-07-07,95.00,95.50,94.00,94.50,6450600,40.22
+1997-07-03,94.87,95.12,94.31,94.81,6352200,40.35
+1997-07-02,91.62,93.62,91.62,93.44,5357800,39.77
+1997-07-01,90.25,92.25,90.12,91.81,5251600,39.07
+1997-06-30,92.25,92.50,90.12,90.25,6787800,38.41
+1997-06-27,91.25,92.00,91.19,91.25,4741200,38.83
+1997-06-26,91.81,92.94,90.25,90.62,8155600,38.56
+1997-06-25,91.87,93.75,91.37,91.87,9595000,39.10
+1997-06-24,89.75,92.25,89.50,91.81,10665800,39.07
+1997-06-23,89.87,91.37,87.62,87.75,9279000,37.34
+1997-06-20,89.87,91.94,89.75,89.87,13644200,38.25
+1997-06-19,89.12,90.75,89.12,89.62,6061000,38.14
+1997-06-18,89.37,89.50,88.25,89.00,5808800,37.88
+1997-06-17,89.75,90.75,89.00,89.87,7949800,38.25
+1997-06-16,88.75,90.00,88.62,89.25,5338000,37.98
+1997-06-13,88.25,89.75,88.12,89.00,8521800,37.88
+1997-06-12,86.25,88.37,85.50,88.12,7590600,37.50
+1997-06-11,86.25,87.37,86.12,87.12,6257200,37.08
+1997-06-10,87.12,87.87,85.50,86.25,7624400,36.71
+1997-06-09,86.00,87.62,85.62,86.87,7235000,36.97
+1997-06-06,83.50,86.00,82.62,85.62,9164800,36.44
+1997-06-05,84.00,84.87,82.12,82.87,7334000,35.27
+1997-06-04,85.00,85.62,81.75,83.37,9134400,35.48
+1997-06-03,86.37,86.62,84.12,84.37,9827800,35.91
+1997-06-02,87.75,87.87,86.62,87.12,6608600,37.08
+1997-05-30,85.00,88.25,84.50,86.50,13492800,36.81
+1997-05-29,90.00,90.00,87.50,87.75,11548400,37.34
+1997-05-28,90.50,91.87,88.50,90.12,17898800,38.35
+1997-05-27,174.00,179.25,174.00,179.25,12950800,38.14
+1997-05-23,173.38,174.88,173.13,173.38,6916000,36.89
+1997-05-22,175.13,176.00,172.50,172.50,7229600,36.71
+1997-05-21,174.75,177.38,174.38,175.13,12681200,37.26
+1997-05-20,168.50,175.50,168.38,173.75,12530400,36.97
+1997-05-19,169.88,170.38,166.88,168.75,9694800,35.91
+1997-05-16,173.00,173.75,169.63,170.00,14097200,36.17
+1997-05-15,174.13,175.63,173.13,173.88,10944400,37.00
+1997-05-14,174.25,175.00,171.88,173.88,13792400,37.00
+1997-05-13,174.75,177.13,173.38,173.63,22649200,36.95
+1997-05-12,168.25,173.50,168.13,173.50,14980400,36.92
+1997-05-09,168.75,169.25,166.63,167.50,11747600,35.64
+1997-05-08,164.00,169.25,163.50,167.38,19169200,35.62
+1997-05-07,164.38,166.88,162.13,162.13,11362000,34.50
+1997-05-06,165.88,167.38,164.63,165.50,13189200,35.22
+1997-05-05,162.88,166.25,162.63,166.13,12416400,35.35
+1997-05-02,161.00,162.88,159.88,162.13,12131600,34.50
+1997-05-01,160.50,161.63,159.38,161.38,11973200,34.34
+1997-04-30,157.88,161.13,157.25,160.50,18313600,34.15
+1997-04-29,152.38,159.00,152.00,158.38,18500000,33.70
+1997-04-28,149.63,151.75,149.13,150.38,9984000,32.00
+1997-04-25,152.25,152.88,150.63,150.75,12020000,32.08
+1997-04-24,150.50,157.00,150.50,153.63,42636400,32.69
+1997-04-23,140.00,143.75,139.00,142.38,15668400,30.30
+1997-04-22,137.25,140.13,134.75,140.00,12088800,29.79
+1997-04-21,139.63,141.25,136.63,137.38,9426800,29.23
+1997-04-18,138.00,140.13,137.75,139.75,9372800,29.74
+1997-04-17,137.38,139.75,136.75,137.75,10620400,29.31
+1997-04-16,137.38,138.38,135.75,137.50,7381200,29.26
+1997-04-15,138.63,139.00,134.38,137.88,15727600,29.34
+1997-04-14,134.50,136.88,133.25,136.50,10537600,29.05
+1997-04-11,132.25,134.75,131.38,133.38,16554400,28.38
+1997-04-10,133.75,134.88,132.88,133.00,9932400,28.30
+1997-04-09,138.00,138.00,133.00,133.13,13783600,28.33
+1997-04-08,132.25,136.88,132.25,136.63,10832000,29.07
+1997-04-07,130.75,133.50,130.50,132.50,10670400,28.19
+1997-04-04,127.25,131.13,127.12,129.25,25006400,27.50
+1997-04-03,132.00,132.25,128.88,131.13,21538000,27.90
+1997-04-02,136.88,137.38,133.25,133.75,14152000,28.46
+1997-04-01,137.00,137.75,135.63,136.75,11717600,29.10
+1997-03-31,137.25,139.50,134.38,137.25,15508000,29.20
+1997-03-27,140.50,141.63,136.13,137.00,12832000,29.15
+1997-03-26,136.50,141.13,135.50,140.25,14059600,29.84
+1997-03-25,136.88,138.38,134.75,135.88,13837200,28.91
+1997-03-24,132.63,136.88,130.00,136.75,18016800,29.10
+1997-03-21,136.88,137.13,132.13,132.50,26149200,28.19
+1997-03-20,138.00,139.75,136.50,136.88,14904800,29.13
+1997-03-19,138.63,138.75,135.88,137.88,16477600,29.34
+1997-03-18,139.88,140.75,137.88,139.38,14544400,29.66
+1997-03-17,142.75,143.13,137.38,139.50,20377600,29.68
+1997-03-14,143.63,144.38,142.13,143.63,8024800,30.56
+1997-03-13,144.75,146.25,142.25,142.88,12151200,30.40
+1997-03-12,146.00,147.25,144.13,144.88,11308400,30.83
+1997-03-11,146.38,149.75,146.00,146.00,13422400,31.07
+1997-03-10,144.75,147.00,144.38,146.13,8171200,31.09
+1997-03-07,147.25,147.63,144.13,144.75,10627200,30.80
+1997-03-06,145.63,149.00,144.63,146.63,14781600,31.20
+1997-03-05,145.88,146.50,144.38,145.50,8004800,30.96
+1997-03-04,145.63,146.75,142.50,144.88,12252800,30.83
+1997-03-03,143.75,146.75,143.63,145.13,13215600,30.88
+1997-02-28,143.13,145.75,140.63,143.75,12262400,30.59
+1997-02-27,146.88,146.88,143.00,143.00,7088800,30.43
+1997-02-26,147.00,147.50,144.00,146.88,14681600,31.25
+1997-02-25,144.38,148.00,144.13,146.50,16793600,31.17
+1997-02-24,137.63,144.00,137.50,143.88,17130800,30.62
+1997-02-21,140.75,140.88,137.13,137.63,25234000,29.29
+1997-02-20,143.13,143.50,140.25,141.25,14332000,30.06
+1997-02-19,145.25,145.88,143.00,143.63,13449200,30.56
+1997-02-18,145.50,145.50,143.13,145.25,10740800,30.91
+1997-02-14,146.38,147.75,144.00,145.00,13698800,30.85
+1997-02-13,145.13,148.13,145.13,146.38,15851600,31.15
+1997-02-12,144.00,146.63,143.00,145.00,18515200,30.85
+1997-02-11,143.38,145.25,141.13,145.25,21540400,30.91
+1997-02-10,148.75,148.75,142.00,142.75,21562800,30.37
+1997-02-07,148.50,150.00,145.88,148.75,19807200,31.65
+1997-02-06,149.00,149.75,145.50,146.00,20778400,31.07
+1997-02-05,153.63,153.63,145.50,148.75,22077600,31.58
+1997-02-04,154.75,154.75,150.75,153.63,13544800,32.61
+1997-02-03,157.38,157.38,154.50,154.88,10599200,32.88
+1997-01-31,157.63,157.88,156.13,156.88,11565600,33.30
+1997-01-30,157.75,158.25,155.75,157.25,18296000,33.38
+1997-01-29,153.50,156.75,152.38,156.38,18664400,33.20
+1997-01-28,149.88,154.25,148.63,150.75,32306000,32.00
+1997-01-27,151.38,151.75,145.00,145.75,23704400,30.94
+1997-01-24,151.88,154.00,149.00,150.50,32776800,31.95
+1997-01-23,158.88,160.25,150.63,151.75,33802400,32.21
+1997-01-22,159.00,160.00,155.00,158.00,49184800,33.54
+1997-01-21,166.38,170.13,166.38,168.00,14993200,35.66
+1997-01-20,164.88,167.63,164.50,167.00,10706000,35.45
+1997-01-17,165.13,165.75,163.88,165.25,8868800,35.08
+1997-01-16,164.75,166.75,163.25,165.50,13896000,35.13
+1997-01-15,166.38,168.38,163.38,164.63,17712800,34.95
+1997-01-14,165.00,167.63,164.50,167.02,11786400,35.46
+1997-01-13,163.00,166.25,162.75,163.88,15650800,34.79
+1997-01-10,160.50,164.00,160.13,163.00,17500800,34.60
+1997-01-09,159.75,162.00,158.38,161.88,12626800,34.36
+1997-01-08,164.13,164.25,159.13,159.88,11697600,33.94
+1997-01-07,160.88,163.75,159.38,163.38,10541200,34.68
+1997-01-06,159.38,163.38,158.50,161.25,19244400,34.23
+1997-01-03,155.00,159.13,154.88,159.13,12930400,33.78
+1997-01-02,153.75,154.38,150.25,153.25,16790000,32.53
+1996-12-31,153.75,155.38,150.88,151.50,7049600,32.16
+1996-12-30,155.25,155.50,153.63,153.63,4168000,32.61
+1996-12-27,155.63,155.63,153.50,155.13,5049200,32.93
+1996-12-26,157.38,158.38,155.13,155.75,4527200,33.06
+1996-12-24,154.13,156.00,154.13,155.75,2660000,33.06
+1996-12-23,154.00,155.38,152.75,154.25,8732800,32.74
+1996-12-20,158.13,158.38,154.13,154.63,16724800,32.83
+1996-12-19,159.75,159.75,157.25,158.13,13614000,33.57
+1996-12-18,152.50,159.00,152.38,158.63,14443200,33.67
+1996-12-17,148.38,153.63,147.38,151.88,16082400,32.24
+1996-12-16,153.00,153.25,147.25,148.63,14377600,31.55
+1996-12-13,152.25,154.88,152.00,152.88,15562400,32.45
+1996-12-12,158.13,158.50,151.50,151.63,14420400,32.19
+1996-12-11,155.25,158.63,153.75,156.13,23424400,33.14
+1996-12-10,161.50,161.88,157.75,157.75,12374000,33.49
+1996-12-09,156.63,160.13,156.25,160.00,11079600,33.97
+1996-12-06,154.00,158.00,153.38,155.63,24141600,33.04
+1996-12-05,161.38,162.63,158.38,158.50,12145200,33.65
+1996-12-04,162.88,164.00,159.13,162.00,17749200,34.39
+1996-12-03,163.63,166.00,162.63,162.63,18711200,34.52
+1996-12-02,159.63,163.50,159.63,163.00,13264000,34.60
+1996-11-29,158.13,159.63,158.13,159.38,3725200,33.83
+1996-11-27,158.25,160.25,157.75,158.13,11198800,33.57
+1996-11-26,157.50,160.75,157.00,158.00,22061600,33.54
+1996-11-25,158.13,158.50,156.13,157.63,11332000,33.46
+1996-11-22,154.13,158.88,154.13,158.50,16330000,33.65
+1996-11-21,153.13,154.88,152.50,154.13,18604400,32.72
+1996-11-20,153.38,159.00,152.38,152.63,32946800,32.40
+1996-11-19,146.88,154.88,146.50,154.13,24118400,32.72
+1996-11-18,144.75,150.00,143.00,146.75,23108400,31.15
+1996-11-15,137.63,145.50,137.38,145.00,31215200,30.78
+1996-11-14,134.63,137.63,134.63,136.88,11098000,29.06
+1996-11-13,133.50,135.88,133.25,134.75,9569200,28.61
+1996-11-12,135.00,135.75,133.00,133.25,10896400,28.29
+1996-11-11,134.38,134.88,134.00,134.50,5716800,28.55
+1996-11-08,133.38,134.50,132.88,134.38,6277600,28.53
+1996-11-07,133.13,135.13,132.75,133.75,13926400,28.39
+1996-11-06,130.63,133.88,130.25,133.38,11545600,28.31
+1996-11-05,129.75,131.50,129.25,130.25,11716400,27.58
+1996-11-04,127.37,129.38,127.37,128.75,6109200,27.26
+1996-11-01,128.88,129.63,127.12,127.50,8269200,26.99
+1996-10-31,126.50,129.13,125.87,129.00,8525200,27.31
+1996-10-30,125.75,127.50,125.75,126.37,8330000,26.75
+1996-10-29,127.50,127.75,125.12,125.62,10130000,26.60
+1996-10-28,126.62,128.13,126.50,127.37,7390000,26.97
+1996-10-25,126.37,128.00,126.37,126.50,6501600,26.78
+1996-10-24,129.50,129.75,127.37,127.37,7174000,26.97
+1996-10-23,126.50,129.88,126.12,129.25,12034000,27.36
+1996-10-22,129.63,130.75,126.25,127.00,11997200,26.89
+1996-10-21,128.00,135.38,126.75,130.13,33337200,27.55
+1996-10-18,125.50,129.50,124.00,129.38,13894800,27.39
+1996-10-17,128.75,129.13,125.25,125.62,8541600,26.60
+1996-10-16,129.50,129.50,127.37,127.62,7502800,27.02
+1996-10-15,130.75,131.25,128.63,129.50,11455600,27.42
+1996-10-14,129.88,130.00,129.13,130.00,5603600,27.52
+1996-10-11,128.50,130.13,128.25,129.88,11433200,27.50
+1996-10-10,125.50,128.00,125.50,127.75,8994000,27.05
+1996-10-09,129.00,129.38,126.12,126.25,9609600,26.73
+1996-10-08,128.00,129.50,127.62,128.38,12589600,27.18
+1996-10-07,126.87,128.00,126.87,127.87,7341600,27.07
+1996-10-04,125.87,127.12,125.62,126.62,9209200,26.81
+1996-10-03,125.75,126.25,124.62,125.00,7380400,26.46
+1996-10-02,124.25,125.87,124.00,125.87,8052800,26.65
+1996-10-01,124.00,125.25,123.12,123.75,9786000,26.20
+1996-09-30,124.87,127.12,124.12,124.50,7457600,26.36
+1996-09-27,124.75,125.50,124.00,124.75,5248800,26.41
+1996-09-26,126.25,127.87,124.12,124.37,12704000,26.33
+1996-09-25,124.50,126.87,124.50,126.50,10773600,26.78
+1996-09-24,124.25,126.87,124.00,124.12,14984000,26.28
+1996-09-23,122.25,124.75,122.12,124.25,6765600,26.31
+1996-09-20,123.62,124.87,122.87,123.00,12242000,26.04
+1996-09-19,124.25,125.12,123.00,123.50,8213200,26.15
+1996-09-18,124.37,125.25,123.00,124.50,14094000,26.36
+1996-09-17,123.00,123.62,121.50,123.62,13198400,26.17
+1996-09-16,122.12,123.37,121.75,122.75,10653200,25.99
+1996-09-13,118.12,122.87,118.12,122.12,22036400,25.85
+1996-09-12,118.00,118.25,117.12,117.25,8674800,24.82
+1996-09-11,116.75,118.25,116.75,118.00,8755200,24.98
+1996-09-10,117.62,119.37,116.50,118.12,16051200,25.01
+1996-09-09,116.00,117.75,115.87,117.62,10269600,24.90
+1996-09-06,113.50,115.87,113.50,115.50,9638000,24.45
+1996-09-05,114.00,114.50,113.00,113.12,7194400,23.95
+1996-09-04,115.00,115.62,114.50,114.62,5480800,24.27
+1996-09-03,113.25,115.37,112.56,115.25,8830400,24.40
+1996-08-30,114.62,115.00,113.62,114.37,6151600,24.21
+1996-08-29,115.12,115.50,114.62,115.12,9182400,24.37
+1996-08-28,114.00,115.75,113.87,115.00,14829600,24.35
+1996-08-27,112.62,112.75,111.25,111.75,4819600,23.66
+1996-08-26,113.00,113.12,112.25,112.50,3654800,23.82
+1996-08-23,112.12,113.62,112.00,113.00,6173600,23.92
+1996-08-22,112.75,113.87,112.37,112.62,8249200,23.84
+1996-08-21,110.50,112.75,110.12,112.25,7064400,23.76
+1996-08-20,110.12,110.75,110.00,110.50,4538800,23.39
+1996-08-19,109.87,110.37,109.50,110.00,7054000,23.29
+1996-08-16,111.00,111.25,109.87,110.00,6046800,23.29
+1996-08-15,111.62,111.62,110.75,110.87,4626800,23.47
+1996-08-14,109.37,111.50,109.37,111.25,10326000,23.55
+1996-08-13,111.62,112.50,109.12,109.37,11935200,23.16
+1996-08-12,112.00,113.25,111.62,112.12,7727600,23.74
+1996-08-09,113.00,113.75,112.12,112.37,6987600,23.79
+1996-08-08,111.62,113.87,111.50,113.50,11762400,24.03
+1996-08-07,110.00,112.87,109.75,112.62,12268000,23.84
+1996-08-06,109.25,110.12,108.25,109.62,14385600,23.13
+1996-08-05,108.00,109.37,108.00,109.25,8604400,23.06
+1996-08-02,108.37,109.37,107.75,108.87,9063200,22.98
+1996-08-01,108.00,109.00,107.25,107.25,12482400,22.63
+1996-07-31,107.12,108.87,107.00,107.50,14021200,22.69
+1996-07-30,105.25,108.00,103.75,107.37,15971200,22.66
+1996-07-29,103.50,105.50,103.37,104.75,13352800,22.11
+1996-07-26,103.12,104.12,101.62,103.87,15961600,21.92
+1996-07-25,96.00,103.75,95.00,103.62,36059600,21.87
+1996-07-24,89.62,92.62,89.12,91.75,14734400,19.36
+1996-07-23,92.50,93.25,90.00,90.25,12460000,19.05
+1996-07-22,93.37,93.37,91.87,92.50,7123200,19.52
+1996-07-19,94.50,95.25,93.50,93.75,8460400,19.78
+1996-07-18,94.25,95.62,93.12,94.25,10685600,19.89
+1996-07-17,97.87,97.87,94.00,94.12,15158000,19.86
+1996-07-16,92.25,95.75,89.75,95.75,24828400,20.21
+1996-07-15,94.50,94.87,89.75,90.87,16318400,19.18
+1996-07-12,95.62,96.00,94.62,95.31,12897200,20.11
+1996-07-11,97.62,97.62,94.12,96.00,23328800,20.26
+1996-07-10,98.75,99.50,97.75,98.87,11404800,20.87
+1996-07-09,98.75,100.25,98.75,99.00,7920800,20.89
+1996-07-08,98.12,99.25,98.12,98.37,7375600,20.76
+1996-07-05,97.87,99.25,97.75,97.87,6669600,20.65
+1996-07-03,99.75,100.12,98.12,98.50,9724000,20.79
+1996-07-02,101.00,101.25,99.87,100.00,8096400,21.10
+1996-07-01,99.25,102.25,99.12,101.50,9710000,21.42
+1996-06-28,99.12,99.87,98.87,99.00,9376400,20.89
+1996-06-27,98.37,99.62,97.62,98.87,13294800,20.87
+1996-06-26,99.75,100.12,98.50,98.62,10174800,20.81
+1996-06-25,99.37,99.75,98.87,99.75,8885200,21.05
+1996-06-24,99.62,100.12,98.50,99.62,9883200,21.02
+1996-06-21,100.75,101.75,98.25,98.62,16896400,20.81
+1996-06-20,102.25,102.25,99.37,100.75,16558400,21.26
+1996-06-19,101.75,102.62,101.50,102.12,5718000,21.55
+1996-06-18,102.00,102.50,101.25,101.25,7657600,21.37
+1996-06-17,101.87,102.75,100.87,102.50,7633600,21.63
+1996-06-14,103.37,104.25,101.62,101.62,10849200,21.45
+1996-06-13,103.00,104.12,101.75,103.25,8532000,21.79
+1996-06-12,103.62,103.87,102.75,103.00,8544400,21.74
+1996-06-11,103.25,104.37,102.37,103.12,10794800,21.76
+1996-06-10,102.00,103.25,101.37,102.62,12062000,21.66
+1996-06-07,96.50,102.00,96.12,101.75,29511200,21.47
+1996-06-06,104.87,104.87,101.00,101.25,23910800,21.37
+1996-06-05,106.00,106.37,104.75,104.87,7151600,22.13
+1996-06-04,105.37,106.62,105.37,105.87,7952000,22.34
+1996-06-03,106.37,106.50,105.00,105.37,6958000,22.24
+1996-05-31,107.62,108.25,106.62,106.75,9004800,22.53
+1996-05-30,106.87,107.62,106.12,107.25,10471200,22.63
+1996-05-29,107.75,108.37,105.62,106.87,13044000,22.55
+1996-05-28,109.25,109.37,107.87,108.25,6894000,22.84
+1996-05-24,109.50,109.87,108.00,108.75,5612000,22.95
+1996-05-23,109.87,110.50,109.25,109.25,10414800,23.06
+1996-05-22,110.75,111.00,109.75,110.37,8957200,23.29
+1996-05-21,111.87,112.12,110.75,111.00,8607600,23.43
+1996-05-20,112.00,112.50,111.00,112.12,9642800,23.66
+1996-05-17,109.00,111.62,109.00,110.87,15415200,23.40
+1996-05-16,108.00,109.25,107.62,108.62,10866800,22.92
+1996-05-15,109.00,109.87,108.50,109.00,10958000,23.00
+1996-05-14,108.25,108.87,107.50,108.62,12483200,22.92
+1996-05-13,106.37,108.50,105.87,107.62,9171600,22.71
+1996-05-10,107.37,108.37,106.12,106.37,8357600,22.45
+1996-05-09,105.75,107.75,105.75,107.00,9534400,22.58
+1996-05-08,105.00,106.00,103.62,105.87,14396000,22.34
+1996-05-07,107.00,107.25,105.62,105.87,9534800,22.27
+1996-05-06,108.50,108.50,106.37,107.00,11648400,22.51
+1996-05-03,108.25,109.00,107.75,108.12,8015200,22.74
+1996-05-02,108.00,109.37,107.37,107.87,14062000,22.69
+1996-05-01,107.75,108.50,107.62,107.87,8389600,22.69
+1996-04-30,110.00,110.25,107.50,107.75,10656000,22.66
+1996-04-29,107.75,108.75,107.37,108.62,10749600,22.85
+1996-04-26,108.50,108.87,107.62,107.75,9127200,22.66
+1996-04-25,107.00,108.50,106.62,108.25,17942000,22.77
+1996-04-24,107.62,107.62,105.62,106.75,12109200,22.45
+1996-04-23,107.50,107.75,106.75,107.00,9878000,22.51
+1996-04-22,106.87,107.62,105.62,107.25,13255200,22.56
+1996-04-19,105.75,107.12,104.62,105.37,19583200,22.16
+1996-04-18,105.62,107.25,103.62,105.50,41512000,22.19
+1996-04-17,116.75,120.12,103.37,105.25,65196400,22.14
+1996-04-16,115.12,116.37,114.62,115.50,9754000,24.29
+1996-04-15,112.62,114.37,111.50,114.12,9177200,24.00
+1996-04-12,115.25,115.62,110.12,111.50,31044000,23.45
+1996-04-11,116.37,118.37,114.75,117.50,15079200,24.71
+1996-04-10,117.75,120.87,115.12,116.00,12752400,24.40
+1996-04-09,119.75,120.12,117.50,117.87,7857600,24.79
+1996-04-08,115.62,119.37,114.50,119.37,15990800,25.11
+1996-04-04,119.87,119.87,117.25,117.75,10010000,24.77
+1996-04-03,117.50,120.50,116.12,119.75,16599600,25.19
+1996-04-02,111.00,118.12,110.50,117.62,21628800,24.74
+1996-04-01,112.12,112.75,110.00,110.37,9518000,23.22
+1996-03-29,110.37,113.75,110.37,111.25,11726400,23.40
+1996-03-28,111.87,112.37,109.50,109.75,12186400,23.08
+1996-03-27,111.12,113.75,110.25,111.25,14479200,23.40
+1996-03-26,108.37,112.00,107.62,110.75,18235600,23.30
+1996-03-25,114.87,115.12,108.37,108.75,18889600,22.87
+1996-03-22,115.00,115.75,114.25,114.25,8949600,24.03
+1996-03-21,117.50,117.87,114.12,114.87,15115200,24.16
+1996-03-20,120.87,120.87,114.25,117.00,30271600,24.61
+1996-03-19,124.75,125.50,121.50,121.75,11192000,25.61
+1996-03-18,120.62,125.12,120.50,124.62,15021600,26.21
+1996-03-15,116.87,120.00,115.75,119.87,14086000,25.21
+1996-03-14,116.50,118.75,116.12,116.87,11489200,24.58
+1996-03-13,114.50,116.62,114.50,115.87,11243200,24.37
+1996-03-12,115.62,116.00,113.62,114.25,16806400,24.03
+1996-03-11,113.87,117.87,113.87,117.25,15744000,24.66
+1996-03-08,115.50,116.87,112.25,114.25,21520400,24.03
+1996-03-07,117.00,117.50,115.37,117.12,9881600,24.63
+1996-03-06,119.75,119.87,116.37,117.00,10936800,24.61
+1996-03-05,117.12,119.50,116.12,119.00,14176800,25.03
+1996-03-04,118.75,121.25,115.25,116.12,17288400,24.42
+1996-03-01,121.62,121.75,117.00,118.12,32179600,24.85
+1996-02-29,125.00,127.37,122.00,122.62,29171600,25.79
+1996-02-28,127.62,128.88,127.00,127.37,17548000,26.79
+1996-02-27,125.12,128.88,124.50,128.75,18451600,27.08
+1996-02-26,123.87,125.50,123.87,124.87,11530000,26.27
+1996-02-23,125.00,126.12,124.00,125.62,16504800,26.42
+1996-02-22,121.75,125.62,121.25,124.12,21423200,26.11
+1996-02-21,119.00,120.62,118.62,120.25,16389200,25.29
+1996-02-20,116.75,120.87,116.75,119.12,21288800,25.06
+1996-02-16,118.00,118.87,117.50,118.00,19943600,24.82
+1996-02-15,114.37,118.50,114.25,117.62,23341200,24.74
+1996-02-14,113.87,115.00,113.75,114.25,12949600,24.03
+1996-02-13,114.00,114.87,113.50,113.62,13870800,23.90
+1996-02-12,114.12,115.87,113.87,115.25,14666400,24.24
+1996-02-09,113.37,114.37,113.00,113.50,13486000,23.87
+1996-02-08,112.37,114.50,111.87,113.50,12778400,23.87
+1996-02-07,114.00,114.62,111.50,112.62,16100800,23.69
+1996-02-06,112.87,115.12,112.62,114.75,20158400,24.08
+1996-02-05,109.37,112.37,109.25,112.25,13139600,23.56
+1996-02-02,109.00,109.87,108.75,109.62,12443600,23.01
+1996-02-01,108.75,110.37,108.12,109.00,16311200,22.88
+1996-01-31,108.00,109.87,107.50,108.50,20059200,22.77
+1996-01-30,106.50,109.00,106.37,108.62,18374400,22.80
+1996-01-29,104.75,106.62,104.25,106.50,9474400,22.35
+1996-01-26,103.87,106.25,103.50,104.75,10588400,21.99
+1996-01-25,107.62,108.00,104.12,104.12,18887200,21.85
+1996-01-24,103.12,109.00,103.12,107.00,31955600,22.46
+1996-01-23,100.75,104.50,100.75,103.00,19836800,21.62
+1996-01-22,101.50,103.87,101.37,102.25,21172000,21.46
+1996-01-19,96.62,104.12,96.50,102.00,52584000,21.41
+1996-01-18,90.00,96.25,89.62,96.25,39428000,20.20
+1996-01-17,86.75,89.25,85.75,87.62,19284800,18.39
+1996-01-16,84.12,87.75,83.50,87.00,18452000,18.26
+1996-01-15,86.50,86.50,83.12,83.12,14971200,17.45
+1996-01-12,87.25,87.25,86.12,86.37,10657600,18.13
+1996-01-11,88.12,88.50,86.00,87.25,18498400,18.31
+1996-01-10,86.62,89.25,86.62,87.25,22751600,18.31
+1996-01-09,89.12,89.12,86.12,86.75,14894000,18.21
+1996-01-08,88.62,89.25,88.62,89.12,3531600,18.70
+1996-01-05,86.00,88.75,86.00,88.62,15505600,18.60
+1996-01-04,89.12,89.12,85.62,86.87,32332800,18.23
+1996-01-03,91.00,91.25,89.00,89.25,12528000,18.73
+1996-01-02,91.37,92.12,90.62,90.87,10033600,19.07
+1995-12-29,90.37,91.75,89.50,91.37,13854000,19.18
+1995-12-28,91.12,91.37,90.00,90.12,7109600,18.91
+1995-12-27,91.75,92.00,90.75,92.00,6288000,19.31
+1995-12-26,92.00,92.12,91.62,91.75,3781600,19.26
+1995-12-22,90.87,91.87,90.87,91.25,7509600,19.15
+1995-12-21,89.87,91.12,89.75,90.87,10696000,19.07
+1995-12-20,92.00,92.00,89.12,89.37,14423200,18.76
+1995-12-19,89.12,91.87,89.12,91.87,14977600,19.28
+1995-12-18,90.00,90.12,87.75,89.00,25420800,18.68
+1995-12-15,92.00,92.00,89.87,90.25,27393600,18.94
+1995-12-14,94.75,95.12,92.37,93.75,13562000,19.68
+1995-12-13,95.12,95.37,94.37,94.50,11023600,19.83
+1995-12-12,96.37,96.75,95.25,95.37,8667200,20.02
+1995-12-11,97.12,97.25,95.87,96.25,8436800,20.20
+1995-12-08,95.00,96.87,94.62,96.87,10232800,20.33
+1995-12-07,95.25,95.50,94.00,94.75,10983600,19.89
+1995-12-06,96.25,96.50,94.25,95.75,12077600,20.10
+1995-12-05,96.87,97.12,95.62,95.75,11005600,20.10
+1995-12-04,95.00,97.25,94.62,96.12,10820400,20.17
+1995-12-01,97.00,97.00,94.75,94.75,10063600,19.89
+1995-11-30,97.25,98.12,96.62,96.62,10257600,20.28
+1995-11-29,97.25,97.50,96.75,97.12,11290000,20.38
+1995-11-28,95.75,97.50,95.62,97.00,11564800,20.36
+1995-11-27,96.50,97.37,95.62,95.87,8807200,20.12
+1995-11-24,95.25,96.62,95.25,95.87,2974400,20.12
+1995-11-22,94.75,96.37,94.37,95.25,8794000,19.99
+1995-11-21,93.12,94.87,93.00,94.50,12520800,19.83
+1995-11-20,95.00,95.37,93.00,93.00,10502800,19.52
+1995-11-17,95.37,95.87,94.75,95.12,11060400,19.96
+1995-11-16,95.62,96.75,95.12,95.62,11882000,20.07
+1995-11-15,95.62,96.25,94.75,95.50,8982400,20.04
+1995-11-14,96.87,97.37,95.25,95.37,9229600,20.02
+1995-11-13,97.50,98.00,97.00,97.37,9497200,20.44
+1995-11-10,97.50,98.25,96.62,97.37,9348400,20.44
+1995-11-09,99.00,99.75,98.00,98.37,12774000,20.65
+1995-11-08,99.12,100.12,97.25,97.75,10757600,20.52
+1995-11-07,99.50,100.62,98.12,98.75,15510800,20.67
+1995-11-06,101.25,102.37,100.00,100.50,12470000,21.04
+1995-11-03,100.00,101.50,99.87,101.50,12984800,21.25
+1995-11-02,97.00,99.87,96.75,99.62,13174400,20.86
+1995-11-01,97.25,97.62,96.37,96.87,8235200,20.28
+1995-10-31,98.37,99.12,96.87,97.25,11811200,20.36
+1995-10-30,97.50,98.75,97.12,98.25,12715200,20.57
+1995-10-27,95.87,96.62,95.75,96.50,9894800,20.20
+1995-10-26,96.25,96.62,94.62,95.87,13407200,20.07
+1995-10-25,98.50,98.50,96.00,96.12,10952000,20.12
+1995-10-24,98.87,99.25,97.25,98.00,12445600,20.52
+1995-10-23,95.62,99.00,95.62,99.00,16597600,20.73
+1995-10-20,98.25,98.50,95.25,95.37,17814400,19.97
+1995-10-19,96.87,98.37,96.00,98.25,18746800,20.57
+1995-10-18,97.87,98.25,95.75,96.37,29217600,20.18
+1995-10-17,92.50,97.00,91.25,96.87,45773600,20.28
+1995-10-16,92.50,94.12,92.50,94.00,10594400,19.68
+1995-10-13,94.00,94.25,92.50,92.50,9409600,19.36
+1995-10-12,93.25,93.50,92.12,93.00,9390800,19.47
+1995-10-11,91.50,92.87,91.25,92.50,13436000,19.36
+1995-10-10,90.00,91.12,89.12,90.75,25871200,19.00
+1995-10-09,93.87,94.12,92.00,92.00,12086000,19.26
+1995-10-06,95.25,95.37,94.12,94.12,10392000,19.70
+1995-10-05,93.87,95.00,93.50,94.50,9877200,19.78
+1995-10-04,94.25,94.62,93.37,93.75,8028000,19.63
+1995-10-03,93.50,95.25,93.37,94.87,13162400,19.86
+1995-10-02,95.00,95.62,93.37,93.50,9487600,19.57
+1995-09-29,94.25,95.25,93.62,94.50,10389200,19.78
+1995-09-28,94.87,95.37,93.87,93.87,11420400,19.65
+1995-09-27,92.62,94.50,91.87,94.37,18762800,19.76
+1995-09-26,93.25,93.87,92.50,92.87,11099200,19.44
+1995-09-25,94.00,94.75,92.62,92.75,11886000,19.42
+1995-09-22,93.87,94.37,93.37,93.87,9377200,19.65
+1995-09-21,95.75,96.50,93.87,94.37,11468000,19.76
+1995-09-20,97.62,98.12,95.62,95.75,11826800,20.05
+1995-09-19,94.62,96.87,94.25,96.75,16878800,20.25
+1995-09-18,92.50,94.25,92.37,94.12,17814800,19.70
+1995-09-15,92.75,92.75,91.62,92.25,27121600,19.31
+1995-09-14,95.25,95.62,92.50,93.37,31461600,19.55
+1995-09-13,97.50,98.75,92.37,94.62,55690400,19.81
+1995-09-12,96.12,98.50,95.12,97.50,29151200,20.41
+1995-09-11,98.25,98.37,95.87,96.37,26478000,20.18
+1995-09-08,100.00,100.00,98.12,98.87,21422000,20.70
+1995-09-07,100.50,101.25,99.00,99.37,16205200,20.80
+1995-09-06,102.00,102.62,100.62,100.75,16766000,21.09
+1995-09-05,103.00,103.00,100.12,101.12,26673200,21.17
+1995-09-01,102.75,104.50,102.37,102.75,7275600,21.51
+1995-08-31,102.50,103.75,102.00,103.37,9265600,21.64
+1995-08-30,103.12,103.50,101.12,101.62,12998400,21.27
+1995-08-29,102.12,102.62,98.62,102.37,24584000,21.43
+1995-08-28,103.75,103.87,101.37,101.62,16455600,21.27
+1995-08-25,103.75,105.37,103.75,103.87,11129200,21.75
+1995-08-24,106.62,106.62,104.50,104.87,15188000,21.95
+1995-08-23,108.12,108.50,106.50,106.62,12956000,22.32
+1995-08-22,107.00,108.25,105.62,107.62,22057200,22.53
+1995-08-21,111.37,111.37,106.50,106.75,18802800,22.35
+1995-08-18,113.87,114.00,111.12,111.37,14792400,23.32
+1995-08-17,112.37,114.62,112.25,113.62,12118800,23.79
+1995-08-16,112.12,112.75,110.75,112.37,11787200,23.52
+1995-08-15,111.00,112.12,110.25,112.00,10804000,23.45
+1995-08-14,109.25,110.87,109.25,110.75,6993200,23.19
+1995-08-11,109.50,109.62,108.37,109.25,9310800,22.87
+1995-08-10,109.87,110.37,108.87,109.12,7885600,22.84
+1995-08-09,110.00,110.37,109.62,109.87,7867200,23.00
+1995-08-08,108.87,110.00,108.87,109.62,7181200,22.95
+1995-08-07,109.12,109.37,108.62,108.87,5723200,22.74
+1995-08-04,109.12,109.75,108.50,108.62,5028800,22.69
+1995-08-03,106.50,109.50,105.62,109.00,13142400,22.77
+1995-08-02,110.62,111.75,107.00,107.50,12248400,22.45
+1995-08-01,109.12,110.12,107.25,109.62,12105600,22.90
+1995-07-31,110.62,111.25,108.50,108.87,10540800,22.74
+1995-07-28,110.87,111.25,109.87,110.62,9744400,23.11
+1995-07-27,109.50,110.87,109.50,110.75,12372000,23.13
+1995-07-26,109.12,109.62,108.25,109.00,14330800,22.77
+1995-07-25,107.50,110.25,107.50,108.37,21288000,22.64
+1995-07-24,104.12,107.87,103.50,107.50,20671600,22.45
+1995-07-21,104.00,104.87,103.12,103.62,17482400,21.64
+1995-07-20,102.00,104.37,101.37,104.12,20262800,21.75
+1995-07-19,105.25,105.50,97.75,101.25,34290800,21.15
+1995-07-18,107.00,108.62,102.87,107.00,35804400,22.35
+1995-07-17,104.12,107.50,104.00,107.25,14929600,22.40
+1995-07-14,102.62,104.12,102.12,103.87,10580000,21.70
+1995-07-13,101.75,104.25,101.25,103.75,13944800,21.67
+1995-07-12,100.37,102.00,99.62,101.62,11393200,21.23
+1995-07-11,100.00,101.00,99.50,99.75,8429600,20.83
+1995-07-10,100.00,101.25,100.00,100.62,9175200,21.02
+1995-07-07,98.62,100.62,98.62,99.50,15628400,20.78
+1995-07-06,97.12,98.87,96.87,98.87,9395200,20.65
+1995-07-05,97.87,98.62,96.75,96.75,9674400,20.21
+1995-07-03,96.25,97.87,95.75,97.62,2733600,20.39
+1995-06-30,97.75,98.12,95.37,96.00,8639200,20.05
+1995-06-29,96.37,98.12,96.37,97.00,9946400,20.26
+1995-06-28,95.00,96.62,94.37,96.12,12482400,20.08
+1995-06-27,98.12,98.69,94.50,95.37,13119600,19.92
+1995-06-26,98.50,99.25,98.00,98.25,8720000,20.52
+1995-06-23,97.50,99.37,97.25,98.62,9846400,20.60
+1995-06-22,97.37,99.12,97.37,97.50,17376800,20.36
+1995-06-21,98.00,98.62,97.12,97.12,14322000,20.29
+1995-06-20,93.87,98.00,93.87,97.75,14275600,20.42
+1995-06-19,93.37,94.62,93.25,93.75,9506800,19.58
+1995-06-16,93.12,93.62,92.62,92.62,10787200,19.35
+1995-06-15,93.62,94.00,93.00,93.00,8771600,19.42
+1995-06-14,91.87,93.37,91.87,93.00,10250000,19.42
+1995-06-13,91.37,92.25,90.87,91.75,11620800,19.16
+1995-06-12,90.50,90.75,89.75,90.25,11982800,18.85
+1995-06-09,89.62,90.25,88.62,89.12,13233600,18.61
+1995-06-08,90.12,90.75,88.37,89.37,13576000,18.67
+1995-06-07,90.75,91.37,89.00,89.87,15786400,18.77
+1995-06-06,92.37,92.75,91.37,91.37,12009600,19.08
+1995-06-05,91.75,93.50,90.00,91.25,23404000,19.06
+1995-06-02,93.62,95.37,93.37,93.87,7966800,19.61
+1995-06-01,93.50,95.00,93.37,94.25,10111600,19.69
+1995-05-31,92.37,93.62,91.87,93.00,11002000,19.42
+1995-05-30,95.62,95.75,91.50,92.62,12600000,19.35
+1995-05-26,96.62,97.50,94.50,95.00,8883200,19.84
+1995-05-25,96.25,97.87,95.87,96.75,11550800,20.21
+1995-05-24,97.50,97.87,94.50,96.12,12646800,20.08
+1995-05-23,95.50,97.62,95.50,97.25,14118400,20.31
+1995-05-22,93.50,95.37,93.50,95.25,8920400,19.89
+1995-05-19,92.25,93.75,92.25,93.37,16259200,19.50
+1995-05-18,94.62,96.12,93.12,93.12,13725600,19.45
+1995-05-17,95.00,95.62,94.75,94.87,9618000,19.82
+1995-05-16,94.25,95.87,94.25,94.62,10934800,19.76
+1995-05-15,94.50,95.37,94.12,95.00,7635200,19.84
+1995-05-12,93.75,95.62,93.75,94.37,10657600,19.71
+1995-05-11,93.50,95.12,93.25,94.25,10339200,19.69
+1995-05-10,93.87,95.00,93.87,93.87,11563600,19.61
+1995-05-09,94.12,94.37,93.37,93.62,11119600,19.55
+1995-05-08,92.75,95.25,92.62,93.75,10813600,19.58
+1995-05-05,94.25,94.62,92.87,93.12,12219200,19.45
+1995-05-04,94.75,96.12,93.25,93.75,17428000,19.58
+1995-05-03,93.00,94.62,93.00,94.25,10689600,19.63
+1995-05-02,91.62,93.37,91.62,92.87,13611200,19.35
+1995-05-01,93.87,94.25,91.75,92.12,13615200,19.19
+1995-04-28,96.00,96.25,94.25,94.62,20002400,19.71
+1995-04-27,94.87,96.87,94.62,96.87,13900400,20.18
+1995-04-26,93.12,95.75,92.87,95.25,14798000,19.84
+1995-04-25,93.12,93.87,92.87,93.62,13385200,19.50
+1995-04-24,91.50,93.87,91.00,93.50,17275600,19.48
+1995-04-21,89.37,92.00,89.12,91.62,23545600,19.09
+1995-04-20,89.62,90.37,88.62,89.00,23990800,18.54
+1995-04-19,87.87,88.25,86.00,87.12,10305600,18.15
+1995-04-18,88.12,88.50,87.12,88.25,7875200,18.38
+1995-04-17,87.00,88.50,86.87,87.87,8758400,18.30
+1995-04-13,86.87,87.37,86.12,86.37,5525600,17.99
+1995-04-12,86.50,87.62,86.12,87.12,7612800,18.15
+1995-04-11,85.87,86.87,85.62,86.75,10324000,18.07
+1995-04-10,84.00,86.00,84.00,86.00,8462400,17.92
+1995-04-07,83.75,85.12,83.50,84.00,9713200,17.50
+1995-04-06,84.37,84.62,83.62,83.87,5946000,17.47
+1995-04-05,82.87,84.12,82.87,84.00,8033200,17.50
+1995-04-04,83.12,83.62,82.50,83.00,6738400,17.29
+1995-04-03,82.25,83.50,82.25,82.87,7576400,17.26
+1995-03-31,82.12,83.50,81.37,82.12,10472000,17.11
+1995-03-30,83.12,83.37,81.75,82.37,11828400,17.16
+1995-03-29,84.25,84.75,82.50,83.00,11885600,17.29
+1995-03-28,84.87,84.87,84.25,84.50,5412000,17.60
+1995-03-27,83.87,85.12,83.87,85.00,8114000,17.71
+1995-03-24,83.62,84.37,83.50,83.62,10318000,17.42
+1995-03-23,81.50,83.37,81.50,83.37,11056400,17.37
+1995-03-22,82.12,82.62,81.25,81.62,9788800,17.00
+1995-03-21,83.50,84.00,82.12,82.25,7956000,17.13
+1995-03-20,82.75,84.00,82.50,83.50,7368800,17.39
+1995-03-17,83.50,83.62,82.62,82.62,11869600,17.21
+1995-03-16,81.75,83.62,81.62,83.50,11382800,17.39
+1995-03-15,81.25,82.25,81.25,81.75,7084800,17.03
+1995-03-14,82.25,82.75,81.50,81.50,9067600,16.98
+1995-03-13,81.50,83.00,81.50,82.00,13964800,17.08
+1995-03-10,80.87,81.62,80.37,81.12,9492400,16.90
+1995-03-09,80.37,81.37,80.37,80.62,12513600,16.79
+1995-03-08,79.75,80.00,78.50,79.75,12133200,16.61
+1995-03-07,80.37,80.87,79.37,79.75,13802400,16.61
+1995-03-06,79.50,81.25,79.50,80.25,20173200,16.72
+1995-03-03,77.12,80.00,77.00,79.87,22256000,16.64
+1995-03-02,75.37,77.37,75.37,77.25,9643200,16.09
+1995-03-01,75.12,76.37,75.12,75.37,8202000,15.70
+1995-02-28,74.00,75.25,74.00,75.25,7198000,15.68
+1995-02-27,74.62,75.37,73.75,74.00,8212800,15.42
+1995-02-24,74.25,75.37,74.25,74.87,6254400,15.60
+1995-02-23,74.75,75.75,74.12,74.25,8826400,15.47
+1995-02-22,74.25,74.50,74.12,74.25,6864000,15.47
+1995-02-21,75.00,75.12,74.12,74.25,6228000,15.47
+1995-02-17,75.75,75.75,74.75,75.00,11672000,15.62
+1995-02-16,75.87,76.25,75.50,75.50,6809600,15.73
+1995-02-15,75.62,75.87,75.12,75.62,6506800,15.75
+1995-02-14,75.00,75.62,74.62,75.62,6785600,15.75
+1995-02-13,75.12,75.37,74.75,74.87,4887200,15.60
+1995-02-10,75.12,75.75,75.00,75.00,6156000,15.62
+1995-02-09,74.25,75.25,74.25,75.00,7896000,15.62
+1995-02-08,74.12,74.87,74.12,74.25,5985600,15.47
+1995-02-07,74.25,74.37,73.87,74.25,5802800,15.47
+1995-02-06,74.37,74.87,74.12,74.37,5408400,15.49
+1995-02-03,74.87,75.25,74.50,74.62,10251200,15.49
+1995-02-02,73.62,74.37,73.50,74.37,5834400,15.44
+1995-02-01,72.37,73.87,72.25,73.62,13168000,15.28
+1995-01-31,72.00,72.87,70.25,72.12,10969600,14.97
+1995-01-30,72.75,73.00,71.50,71.75,5674000,14.90
+1995-01-27,72.75,73.12,70.62,72.50,10868400,15.05
+1995-01-26,72.37,73.37,72.25,72.37,8627200,15.03
+1995-01-25,72.00,73.12,72.00,72.37,15232000,15.03
+1995-01-24,74.12,74.87,73.50,74.00,12706400,15.36
+1995-01-23,74.50,74.50,72.37,74.25,19654800,15.42
+1995-01-20,76.37,76.50,75.00,75.37,13333600,15.65
+1995-01-19,77.12,77.62,76.37,76.50,6855600,15.88
+1995-01-18,77.62,77.87,76.62,77.25,7370400,16.04
+1995-01-17,77.25,78.00,77.12,77.50,6385200,16.09
+1995-01-16,76.37,78.00,76.37,77.50,10864000,16.09
+1995-01-13,76.75,76.87,75.75,76.37,8121200,15.86
+1995-01-12,75.87,76.37,75.50,76.00,9103600,15.78
+1995-01-11,77.00,77.12,75.25,76.00,9801200,15.78
+1995-01-10,76.00,77.25,75.62,76.62,13683200,15.91
+1995-01-09,75.00,75.87,74.87,75.50,6852000,15.68
+1995-01-06,74.25,75.75,74.12,75.12,12162000,15.60
+1995-01-05,74.37,75.25,73.75,74.00,9083600,15.36
+1995-01-04,73.87,74.62,73.25,74.37,7978800,15.44
+1995-01-03,73.50,73.87,73.37,73.75,4671600,15.31
+1994-12-30,74.25,74.50,73.12,73.50,5780800,15.26
+1994-12-29,73.00,74.37,73.00,74.37,7704800,15.44
+1994-12-28,74.37,74.37,72.50,73.00,5422800,15.16
+1994-12-27,74.12,74.50,73.75,74.25,4933200,15.42
+1994-12-23,73.62,74.25,73.25,73.50,3753600,15.26
+1994-12-22,73.62,74.62,73.50,73.50,10648400,15.26
+1994-12-21,71.12,73.62,71.00,73.62,12847600,15.28
+1994-12-20,71.37,71.62,70.75,70.75,6907200,14.69
+1994-12-19,70.50,71.62,70.50,71.62,9688400,14.87
+1994-12-16,70.87,70.87,69.87,70.12,11776000,14.56
+1994-12-15,70.37,71.00,70.12,70.50,7541200,14.64
+1994-12-14,69.50,70.62,69.37,70.25,8176800,14.59
+1994-12-13,70.75,71.00,69.62,69.75,5476400,14.48
+1994-12-12,71.12,71.37,69.62,70.62,8822400,14.66
+1994-12-09,69.62,71.50,69.50,71.50,9892000,14.84
+1994-12-08,71.12,71.50,69.75,70.12,6871600,14.56
+1994-12-07,70.75,71.37,70.62,71.25,5262400,14.79
+1994-12-06,71.25,72.00,71.25,71.62,7715200,14.87
+1994-12-05,71.62,72.37,71.37,71.37,8198400,14.82
+1994-12-02,69.25,71.37,68.87,71.37,7975200,14.82
+1994-12-01,70.62,70.75,69.25,69.50,6638000,14.43
+1994-11-30,71.12,71.25,70.62,70.75,7846400,14.69
+1994-11-29,70.62,71.00,70.25,70.62,5386000,14.66
+1994-11-28,70.87,71.62,70.25,70.62,7978800,14.66
+1994-11-25,70.00,70.87,70.00,70.75,4382800,14.69
+1994-11-23,69.25,70.00,68.00,70.00,18755600,14.53
+1994-11-22,72.75,72.87,69.37,69.75,9564400,14.48
+1994-11-21,73.25,74.12,72.62,72.87,6680400,15.13
+1994-11-18,73.00,73.37,72.75,73.25,12490400,15.21
+1994-11-17,73.25,73.75,72.75,73.12,7262000,15.18
+1994-11-16,73.00,73.12,72.62,72.75,5089200,15.10
+1994-11-15,72.87,73.87,72.50,73.12,6997200,15.18
+1994-11-14,72.75,73.00,72.25,72.87,6049600,15.13
+1994-11-11,72.00,73.00,71.75,72.37,7391600,15.03
+1994-11-10,73.50,73.62,71.62,72.00,10746000,14.95
+1994-11-09,73.75,74.37,73.25,74.00,10468400,15.36
+1994-11-08,71.62,73.50,71.37,73.00,7476000,15.16
+1994-11-07,71.37,72.25,70.75,71.87,9115600,14.92
+1994-11-04,73.37,73.50,71.12,71.12,12971600,14.77
+1994-11-03,74.50,74.62,73.12,73.50,6645200,15.21
+1994-11-02,74.00,75.25,73.75,74.25,10678400,15.36
+1994-11-01,74.37,75.25,73.50,73.87,10000000,15.28
+1994-10-31,75.62,75.62,74.50,74.50,7705600,15.41
+1994-10-28,74.12,76.37,74.12,76.12,10853200,15.75
+1994-10-27,74.50,74.62,73.75,74.12,4998400,15.34
+1994-10-26,74.00,74.50,73.62,74.37,9759200,15.39
+1994-10-25,72.62,74.37,72.62,73.87,11318400,15.28
+1994-10-24,74.62,74.62,72.87,73.00,10460800,15.10
+1994-10-21,74.62,75.37,74.12,74.62,13490000,15.44
+1994-10-20,75.50,76.12,73.87,75.00,20867600,15.52
+1994-10-19,74.00,75.75,73.75,75.37,15736800,15.59
+1994-10-18,73.50,74.50,73.37,74.50,9853600,15.41
+1994-10-17,72.87,73.75,72.75,73.25,6145600,15.16
+1994-10-14,72.50,73.12,71.87,73.12,8163200,15.13
+1994-10-13,73.62,74.12,72.25,72.25,9366400,14.95
+1994-10-12,71.00,73.50,71.00,73.12,12910400,15.13
+1994-10-11,71.75,72.37,71.50,71.62,11230400,14.82
+1994-10-10,71.25,71.87,70.75,71.50,7219600,14.79
+1994-10-07,68.87,71.75,68.75,71.12,17982400,14.72
+1994-10-06,69.00,69.50,68.62,68.75,7236800,14.23
+1994-10-05,68.12,69.12,67.37,69.12,10766000,14.30
+1994-10-04,69.12,69.50,68.25,68.37,6882000,14.15
+1994-10-03,69.37,69.50,68.62,68.87,4666000,14.25
+1994-09-30,69.25,70.12,68.87,69.62,8159200,14.41
+1994-09-29,68.37,69.87,67.75,69.50,9224800,14.38
+1994-09-28,69.12,69.87,68.50,68.50,5200000,14.17
+1994-09-27,68.87,69.37,68.62,69.00,4462800,14.28
+1994-09-26,69.00,69.12,67.75,69.00,7059200,14.28
+1994-09-23,69.37,69.50,68.87,69.12,7043200,14.30
+1994-09-22,69.75,70.25,69.37,69.62,8482000,14.41
+1994-09-21,71.00,71.37,69.37,69.50,14548400,14.38
+1994-09-20,69.87,70.50,69.62,70.25,10980800,14.54
+1994-09-19,70.62,71.25,70.25,70.37,7394000,14.56
+1994-09-16,69.75,71.37,69.50,71.00,20598400,14.69
+1994-09-15,69.50,70.25,69.50,69.75,8228400,14.43
+1994-09-14,69.12,70.12,69.00,69.75,10146000,14.43
+1994-09-13,68.75,69.62,68.62,69.25,11616800,14.33
+1994-09-12,67.50,68.12,67.50,67.87,4823600,14.04
+1994-09-09,66.87,68.00,66.75,67.25,9236800,13.91
+1994-09-08,67.25,68.12,67.25,67.87,5457200,14.04
+1994-09-07,67.50,68.25,67.37,67.50,8123200,13.97
+1994-09-06,67.12,67.62,66.62,67.50,4985200,13.97
+1994-09-02,68.00,68.00,66.75,67.25,5858800,13.91
+1994-09-01,66.87,68.25,66.87,67.87,11114000,14.04
+1994-08-31,69.25,69.50,68.50,68.50,9886800,14.17
+1994-08-30,69.37,69.75,68.87,69.37,7486000,14.35
+1994-08-29,69.75,70.00,69.25,69.37,9257600,14.35
+1994-08-26,69.37,70.12,69.12,70.00,16576400,14.48
+1994-08-25,67.00,69.75,66.87,69.37,21095600,14.35
+1994-08-24,67.37,67.37,66.62,67.37,11196800,13.94
+1994-08-23,67.87,68.25,67.62,67.62,11645200,13.99
+1994-08-22,67.50,68.37,67.25,67.75,11882400,14.02
+1994-08-19,66.37,68.62,66.00,68.12,18653600,14.09
+1994-08-18,65.37,66.87,65.37,66.25,16787200,13.71
+1994-08-17,64.87,65.62,64.37,64.87,11780800,13.42
+1994-08-16,64.50,64.75,63.75,64.62,8140400,13.37
+1994-08-15,63.75,64.50,63.75,64.37,4311200,13.32
+1994-08-12,64.75,65.12,63.75,63.75,8006400,13.19
+1994-08-11,64.00,64.62,63.75,64.62,9782800,13.37
+1994-08-10,64.50,65.00,64.12,64.12,10834400,13.27
+1994-08-09,63.38,64.50,63.25,64.50,12052000,13.35
+1994-08-08,62.75,63.38,62.63,63.25,6706400,13.09
+1994-08-05,62.75,63.13,61.88,62.38,6399600,12.91
+1994-08-04,63.00,63.50,62.75,63.13,8185600,13.06
+1994-08-03,62.38,63.13,62.25,63.00,5416800,12.98
+1994-08-02,63.00,63.38,62.25,62.25,8335200,12.83
+1994-08-01,61.88,63.13,61.50,62.88,7085600,12.96
+1994-07-29,62.63,62.75,61.75,61.88,6775600,12.75
+1994-07-28,62.38,63.00,62.25,62.25,5047200,12.83
+1994-07-27,62.25,62.50,61.88,62.50,5765200,12.88
+1994-07-26,62.50,63.13,62.13,62.38,11587600,12.86
+1994-07-25,61.38,62.38,61.33,62.25,9368800,12.83
+1994-07-22,62.25,62.50,61.13,61.38,14856800,12.65
+1994-07-21,59.00,62.63,58.00,62.38,35226000,12.86
+1994-07-20,55.75,56.25,54.50,55.88,12757200,11.52
+1994-07-19,56.75,56.88,55.63,55.63,7268800,11.46
+1994-07-18,57.25,57.63,56.63,56.88,6622400,11.72
+1994-07-15,57.75,57.88,56.75,56.88,9913200,11.72
+1994-07-14,57.50,58.50,57.25,58.25,12010800,12.00
+1994-07-13,56.00,56.75,55.88,56.75,9924800,11.70
+1994-07-12,55.75,56.13,54.88,55.88,11974800,11.52
+1994-07-11,56.88,57.13,55.38,55.63,10795600,11.46
+1994-07-08,56.50,57.88,56.50,56.63,9261600,11.67
+1994-07-07,57.38,57.38,56.63,56.75,6871600,11.70
+1994-07-06,56.50,57.00,56.38,57.00,7756400,11.75
+1994-07-05,57.00,57.88,56.25,56.25,11160000,11.59
+1994-07-01,59.00,59.13,56.75,57.00,15272400,11.75
+1994-06-30,60.38,60.50,58.63,58.75,10934000,12.11
+1994-06-29,60.88,61.50,60.13,60.38,9084400,12.44
+1994-06-28,61.50,61.88,60.00,61.13,6945600,12.60
+1994-06-27,59.00,61.63,58.13,61.50,15504000,12.67
+1994-06-24,60.75,61.00,59.50,59.88,9061200,12.34
+1994-06-23,61.88,62.25,60.88,60.88,4617200,12.55
+1994-06-22,61.38,62.13,61.13,62.00,5308000,12.78
+1994-06-21,61.75,62.13,60.38,61.00,9909200,12.57
+1994-06-20,61.88,62.25,61.63,61.63,6236800,12.70
+1994-06-17,62.63,63.13,62.25,62.38,12136400,12.86
+1994-06-16,63.25,63.50,62.88,62.88,5730400,12.96
+1994-06-15,64.50,64.75,63.50,63.75,7157200,13.14
+1994-06-14,63.88,65.00,63.88,65.00,11114400,13.40
+1994-06-13,62.38,64.12,62.25,63.75,8658000,13.14
+1994-06-10,62.25,62.88,62.25,62.63,5299600,12.91
+1994-06-09,61.50,62.13,61.50,62.00,4350800,12.78
+1994-06-08,62.88,63.00,61.50,61.63,6606000,12.70
+1994-06-07,62.75,63.25,62.63,62.63,5596400,12.91
+1994-06-06,61.25,63.50,61.13,62.63,9376800,12.91
+1994-06-03,61.75,61.88,60.75,61.00,9525600,12.57
+1994-06-02,63.38,63.50,61.88,62.00,9921600,12.78
+1994-06-01,63.00,63.63,62.50,63.50,6758400,13.09
+1994-05-31,63.50,63.75,62.75,63.00,6016400,12.98
+1994-05-27,63.88,64.12,63.63,63.63,5446400,13.11
+1994-05-26,63.25,64.12,62.50,64.00,9180000,13.19
+1994-05-25,63.00,64.12,62.50,63.63,14713600,13.11
+1994-05-24,62.00,63.38,61.88,63.13,11203200,13.01
+1994-05-23,62.13,62.50,61.38,61.75,8296400,12.73
+1994-05-20,61.38,62.38,61.00,62.13,14960400,12.80
+1994-05-19,60.88,62.13,60.50,61.38,15087600,12.65
+1994-05-18,61.63,61.88,60.50,60.75,19178400,12.52
+1994-05-17,58.63,61.50,58.63,61.25,21587600,12.62
+1994-05-16,57.63,58.63,57.38,58.50,6392400,12.06
+1994-05-13,57.50,57.88,57.25,57.50,4402000,11.85
+1994-05-12,57.63,57.75,57.00,57.25,3690400,11.80
+1994-05-11,58.00,58.25,57.00,57.25,6186800,11.80
+1994-05-10,57.63,58.25,57.38,58.00,7942400,11.95
+1994-05-09,56.50,57.88,56.50,57.00,7520000,11.75
+1994-05-06,56.50,57.13,56.25,56.50,7917200,11.64
+1994-05-05,57.38,57.50,56.88,57.13,4164400,11.77
+1994-05-04,58.25,58.25,57.50,57.75,6001200,11.85
+1994-05-03,58.13,58.63,57.88,58.38,5506400,11.98
+1994-05-02,57.50,58.38,56.88,58.00,6434000,11.90
+1994-04-29,57.38,57.88,56.88,57.50,7634400,11.80
+1994-04-28,57.88,58.25,56.75,57.13,9190000,11.72
+1994-04-26,58.88,59.25,58.50,58.50,8868800,12.00
+1994-04-25,58.50,59.25,58.25,59.25,12249200,12.16
+1994-04-22,58.38,59.50,58.00,58.75,22642000,12.06
+1994-04-21,55.00,58.63,54.00,58.38,35032400,11.98
+1994-04-20,53.25,53.50,51.75,52.25,8830800,10.72
+1994-04-19,53.50,53.75,51.38,53.38,8376000,10.95
+1994-04-18,52.88,54.13,52.75,53.38,12480000,10.95
+1994-04-15,53.88,54.50,52.63,53.00,10556000,10.88
+1994-04-14,52.50,53.88,52.50,53.88,10512000,11.06
+1994-04-13,52.88,53.38,51.88,52.38,13984400,10.75
+1994-04-12,53.75,53.88,52.50,52.88,7552800,10.85
+1994-04-11,52.63,53.38,52.25,53.00,5209200,10.88
+1994-04-08,52.88,53.13,52.38,52.50,5236400,10.77
+1994-04-07,53.25,53.25,52.25,53.13,7099600,10.90
+1994-04-06,53.50,53.55,52.75,53.13,7720000,10.90
+1994-04-05,53.50,54.13,53.00,53.38,9356400,10.95
+1994-04-04,53.00,53.50,52.25,53.00,11060000,10.88
+1994-03-31,54.00,54.63,52.00,54.63,13841600,11.21
+1994-03-30,52.50,55.00,52.50,53.50,16530000,10.98
+1994-03-29,53.63,54.38,52.50,52.63,12658800,10.80
+1994-03-28,54.38,54.63,52.50,53.63,13426000,11.00
+1994-03-25,56.50,56.50,53.63,54.00,11934000,11.08
+1994-03-24,56.88,57.13,56.00,56.38,8163600,11.57
+1994-03-23,57.00,57.88,56.63,57.25,10651600,11.75
+1994-03-22,58.00,58.63,57.75,58.25,7397200,11.95
+1994-03-21,56.88,58.88,56.75,58.63,10804000,12.03
+1994-03-18,57.88,58.25,56.75,57.13,13024800,11.72
+1994-03-17,58.25,58.25,57.50,57.88,7576400,11.88
+1994-03-16,57.63,58.25,57.13,58.25,7533600,11.95
+1994-03-15,57.75,58.38,57.38,57.38,9810000,11.77
+1994-03-14,56.13,57.88,55.88,57.50,11664000,11.80
+1994-03-11,56.13,56.25,55.25,55.88,6753200,11.47
+1994-03-10,55.50,56.25,55.13,56.00,12110000,11.49
+1994-03-09,55.00,55.75,54.75,55.38,14960400,11.36
+1994-03-08,52.13,54.88,51.38,54.75,18578000,11.23
+1994-03-07,53.00,53.00,52.13,52.25,7134800,10.72
+1994-03-04,53.25,53.25,52.38,52.63,6886800,10.80
+1994-03-03,52.88,53.38,52.63,52.63,6466000,10.80
+1994-03-02,52.75,53.50,52.13,53.00,10888400,10.88
+1994-03-01,52.88,53.88,52.50,53.63,8139600,11.00
+1994-02-28,53.13,53.25,52.63,52.88,3842800,10.85
+1994-02-25,53.38,53.38,52.63,52.88,4246800,10.85
+1994-02-24,53.25,53.38,52.63,52.88,6611600,10.85
+1994-02-23,53.75,54.25,53.25,53.50,4780800,10.98
+1994-02-22,52.63,53.88,52.63,53.63,5107600,11.00
+1994-02-18,52.63,52.88,52.13,52.63,10714800,10.80
+1994-02-17,54.88,55.00,52.50,52.75,9160800,10.82
+1994-02-16,55.25,55.25,54.50,54.63,5982800,11.21
+1994-02-15,54.38,54.63,54.00,54.50,6909600,11.18
+1994-02-14,53.38,54.63,53.38,54.00,7494800,11.08
+1994-02-11,52.50,53.38,52.00,53.25,7942000,10.93
+1994-02-10,53.38,53.63,52.75,52.88,6262400,10.85
+1994-02-09,53.88,54.25,53.13,53.13,7916400,10.90
+1994-02-08,54.75,54.75,53.38,53.63,8035200,11.00
+1994-02-07,52.38,54.63,52.25,54.25,16475200,11.13
+1994-02-04,55.50,55.63,52.00,52.00,14239600,10.67
+1994-02-03,56.25,56.88,55.75,55.75,7055200,11.39
+1994-02-02,56.50,56.50,55.50,56.38,8612800,11.52
+1994-02-01,56.88,57.38,56.50,56.50,7433600,11.54
+1994-01-31,57.88,57.88,56.50,56.50,8369600,11.54
+1994-01-28,58.13,58.13,57.50,57.75,6175600,11.80
+1994-01-27,56.63,57.50,56.50,57.13,8860800,11.67
+1994-01-26,58.75,58.75,56.00,56.38,16358400,11.52
+1994-01-25,58.88,59.38,55.38,58.25,40618000,11.90
+1994-01-24,55.75,58.75,55.75,58.63,16877200,11.98
+1994-01-21,55.13,55.63,54.75,55.25,12706400,11.29
+1994-01-20,55.88,55.88,55.13,55.25,9114000,11.29
+1994-01-19,56.75,57.00,55.75,56.00,7838000,11.44
+1994-01-18,57.38,57.38,56.38,57.13,9023600,11.67
+1994-01-17,58.50,58.50,57.13,57.50,6112400,11.75
+1994-01-14,58.75,59.50,58.38,58.63,6344000,11.98
+1994-01-13,58.25,59.00,58.25,58.75,7216800,12.00
+1994-01-12,58.75,58.88,58.13,58.13,6012400,11.87
+1994-01-11,59.13,59.38,58.50,58.63,6762400,11.98
+1994-01-10,58.88,59.50,58.50,59.25,6940000,12.10
+1994-01-07,58.50,59.38,58.00,58.88,5834400,12.03
+1994-01-06,60.00,60.00,58.50,58.50,9519200,11.95
+1994-01-05,59.00,59.88,58.50,59.50,10280000,12.15
+1994-01-04,58.13,59.13,58.00,59.00,7387200,12.05
+1994-01-03,56.88,57.75,56.88,57.63,5723200,11.77
+1993-12-31,56.63,57.38,56.38,56.50,7675600,11.54
+1993-12-30,58.00,58.38,56.88,57.00,6651200,11.64
+1993-12-29,58.50,58.75,58.13,58.13,4323600,11.87
+1993-12-28,58.88,59.38,58.25,58.38,5109600,11.93
+1993-12-27,58.63,59.25,58.00,59.13,5646800,12.08
+1993-12-23,59.25,59.38,58.50,58.63,5293200,11.98
+1993-12-22,58.75,59.25,58.50,59.25,6121200,12.10
+1993-12-21,58.25,59.13,58.13,58.63,9089200,11.98
+1993-12-20,59.25,59.38,58.25,58.38,11342000,11.93
+1993-12-17,57.75,59.88,57.75,59.75,23063200,12.21
+1993-12-16,57.25,57.63,57.13,57.50,11811200,11.75
+1993-12-15,56.13,57.63,55.63,56.88,9145200,11.62
+1993-12-14,57.25,57.38,56.00,56.13,9742000,11.47
+1993-12-13,55.88,57.75,55.38,57.38,19524400,11.72
+1993-12-10,54.00,55.50,53.88,55.25,15429600,11.29
+1993-12-09,53.88,54.13,53.25,53.63,5664000,10.96
+1993-12-08,53.88,54.13,53.38,53.88,4004000,11.01
+1993-12-07,54.13,54.25,53.25,53.75,6203600,10.98
+1993-12-06,53.00,54.38,52.75,53.75,7026800,10.98
+1993-12-03,54.00,54.00,53.13,53.50,7038800,10.93
+1993-12-02,53.25,54.13,53.25,53.75,7463200,10.98
+1993-12-01,54.75,54.75,53.13,53.13,9541200,10.85
+1993-11-30,54.50,55.13,53.75,53.88,7907200,11.01
+1993-11-29,56.00,56.13,54.38,54.38,9951600,11.11
+1993-11-26,55.50,56.00,55.13,55.75,4844000,11.39
+1993-11-24,54.00,55.25,53.75,55.13,16736000,11.26
+1993-11-23,52.38,53.25,51.88,53.13,8268800,10.85
+1993-11-22,51.88,52.50,51.63,52.00,10381200,10.62
+1993-11-19,52.25,52.63,51.50,51.88,9326800,10.60
+1993-11-18,52.25,53.13,52.13,52.75,9740400,10.78
+1993-11-17,53.50,54.25,51.88,51.88,17522800,10.60
+1993-11-16,51.13,53.00,50.75,52.75,13556800,10.78
+1993-11-15,51.63,51.63,50.88,51.00,5813600,10.42
+1993-11-12,52.25,52.50,51.50,51.63,12788800,10.55
+1993-11-11,50.25,52.38,50.13,52.00,14733600,10.62
+1993-11-10,49.50,50.13,49.00,49.88,8226800,10.19
+1993-11-09,50.50,50.63,49.00,49.13,10071200,10.04
+1993-11-08,50.25,50.75,50.00,50.25,7523600,10.26
+1993-11-05,49.75,50.13,49.38,49.88,13198400,10.19
+1993-11-04,50.25,50.50,49.38,49.75,12093200,10.16
+1993-11-03,51.00,51.13,50.13,50.75,20897600,10.32
+1993-11-02,49.00,51.13,48.50,50.88,40832400,10.34
+1993-11-01,46.00,48.00,45.75,47.75,15852400,9.71
+1993-10-29,46.00,46.63,45.88,46.00,7646400,9.35
+1993-10-28,45.75,46.38,45.63,45.75,10650000,9.30
+1993-10-27,46.38,46.63,45.75,46.00,17541200,9.35
+1993-10-26,45.75,46.25,44.38,46.25,17407600,9.40
+1993-10-25,43.88,45.00,43.75,44.88,8868800,9.12
+1993-10-22,45.38,45.75,44.38,44.50,10876800,9.05
+1993-10-21,43.63,45.25,43.50,45.00,9912400,9.15
+1993-10-20,43.38,43.63,42.88,43.63,5213200,8.87
+1993-10-19,44.00,44.63,42.88,43.38,7807600,8.82
+1993-10-18,44.50,45.13,43.88,44.00,8272800,8.94
+1993-10-15,43.00,44.88,42.88,44.50,12885600,9.05
+1993-10-14,43.13,43.25,42.50,42.63,6714000,8.67
+1993-10-13,43.50,43.88,43.13,43.13,4418400,8.77
+1993-10-12,44.13,44.38,43.75,43.75,5351600,8.89
+1993-10-11,44.25,44.38,43.88,44.13,2139600,8.97
+1993-10-08,44.38,44.38,43.38,44.25,6428400,8.99
+1993-10-07,44.00,44.13,43.63,44.00,4183600,8.94
+1993-10-06,43.50,44.38,43.25,44.00,6570000,8.94
+1993-10-05,44.38,44.50,43.25,43.75,6256800,8.89
+1993-10-04,44.25,44.75,43.75,44.25,9658000,8.99
+1993-10-01,42.13,43.88,42.13,43.88,13348400,8.92
+1993-09-30,41.63,42.13,41.38,42.00,5857600,8.54
+1993-09-29,41.75,42.13,41.25,41.63,8784800,8.46
+1993-09-28,41.75,42.63,41.63,41.75,9495600,8.49
+1993-09-27,41.75,41.88,41.50,41.75,6416800,8.49
+1993-09-24,41.88,42.00,41.50,41.75,5220800,8.49
+1993-09-23,42.00,42.38,41.75,41.88,7690000,8.51
+1993-09-22,42.25,42.50,41.63,41.88,6836400,8.51
+1993-09-21,42.50,42.63,41.88,42.13,7419200,8.56
+1993-09-20,43.25,43.38,42.25,42.25,5320000,8.59
+1993-09-17,43.25,43.38,42.75,43.38,12769200,8.82
+1993-09-16,43.50,44.00,43.38,43.50,3154000,8.84
+1993-09-15,43.50,43.88,43.25,43.63,7725200,8.87
+1993-09-14,43.88,43.88,43.38,43.50,4358400,8.84
+1993-09-13,43.88,44.38,43.50,43.88,5436400,8.92
+1993-09-10,44.63,44.63,43.50,43.75,8658800,8.89
+1993-09-09,44.25,44.63,44.13,44.38,7043200,9.02
+1993-09-08,45.25,45.38,43.75,44.38,9416000,9.02
+1993-09-07,46.13,46.25,45.25,45.50,5301600,9.25
+1993-09-03,46.25,46.38,45.63,45.75,4112000,9.30
+1993-09-02,46.00,46.38,45.75,46.00,4744400,9.35
+1993-09-01,45.75,46.38,45.63,45.88,7955600,9.33
+1993-08-31,44.75,45.88,44.75,45.75,9854400,9.30
+1993-08-30,44.13,44.75,44.13,44.63,6230400,9.07
+1993-08-27,43.88,44.13,43.63,44.13,3897600,8.97
+1993-08-26,44.13,44.75,43.63,44.00,7414400,8.94
+1993-08-25,44.00,44.13,43.50,44.00,5284800,8.94
+1993-08-24,44.50,44.63,43.63,43.88,6091200,8.92
+1993-08-23,43.13,44.75,43.00,44.38,10530000,9.02
+1993-08-20,43.00,43.25,42.63,43.13,6784400,8.77
+1993-08-19,43.13,43.25,42.75,43.00,6257200,8.74
+1993-08-18,43.38,43.50,42.38,42.75,7818000,8.69
+1993-08-17,41.00,43.00,41.00,43.00,8076000,8.74
+1993-08-16,41.63,41.75,40.63,41.00,7701600,8.33
+1993-08-13,42.00,42.00,41.50,41.63,4456400,8.46
+1993-08-12,42.50,42.50,41.25,41.75,8331600,8.49
+1993-08-11,43.50,43.50,42.00,42.25,7021200,8.59
+1993-08-10,43.13,43.38,42.88,43.25,4474800,8.79
+1993-08-09,43.38,43.75,42.88,43.13,5374800,8.77
+1993-08-06,43.63,43.75,43.13,43.38,4482400,8.82
+1993-08-05,44.13,44.75,43.50,43.75,4940000,8.89
+1993-08-04,43.38,44.38,43.25,44.38,5329200,8.97
+1993-08-03,44.00,44.13,43.13,43.38,5010800,8.77
+1993-08-02,44.38,44.75,43.88,43.88,5352400,8.87
+1993-07-30,43.63,44.50,43.63,44.50,7520400,8.99
+1993-07-29,44.00,44.50,43.38,43.88,10139600,8.87
+1993-07-28,46.00,46.38,43.88,44.00,16866800,8.89
+1993-07-27,44.88,45.88,44.50,45.63,25041200,9.22
+1993-07-26,41.88,43.00,41.13,42.38,15691200,8.57
+1993-07-23,43.63,43.63,42.00,42.25,9976800,8.54
+1993-07-22,43.75,44.75,43.00,43.38,10291200,8.77
+1993-07-21,43.13,43.88,43.00,43.63,7702800,8.82
+1993-07-20,43.63,43.75,41.63,42.88,18353200,8.67
+1993-07-19,45.63,46.00,43.38,43.63,17930000,8.82
+1993-07-16,47.50,47.50,45.50,45.63,10565600,9.22
+1993-07-15,47.38,47.88,47.13,47.50,4530400,9.60
+1993-07-14,47.50,47.88,47.13,47.38,3708800,9.58
+1993-07-13,48.13,48.50,47.25,47.63,4321600,9.63
+1993-07-12,46.88,48.25,46.75,48.13,5034400,9.73
+1993-07-09,46.75,47.00,46.38,46.63,4714400,9.43
+1993-07-08,46.88,47.63,46.38,46.63,7257600,9.43
+1993-07-07,46.88,47.00,46.38,46.63,5914400,9.43
+1993-07-06,48.00,48.13,46.88,46.88,7310000,9.48
+1993-07-02,48.50,48.63,47.75,48.25,9738000,9.75
+1993-07-01,49.63,49.75,49.13,49.25,3581200,9.95
+1993-06-30,49.50,49.88,49.13,49.38,3945200,9.98
+1993-06-29,50.38,50.50,48.75,49.38,5751200,9.98
+1993-06-28,49.88,50.75,49.75,50.38,5594000,10.18
+1993-06-25,49.00,49.75,49.00,49.75,5505200,10.06
+1993-06-24,48.63,49.13,48.63,48.75,4414400,9.85
+1993-06-23,49.25,49.38,48.50,48.63,6006000,9.83
+1993-06-22,49.13,49.63,49.13,49.25,4279200,9.95
+1993-06-21,50.13,50.13,49.00,49.25,4964800,9.95
+1993-06-18,49.63,49.63,48.88,49.38,8301200,9.98
+1993-06-17,50.13,50.25,49.38,49.63,5211600,10.03
+1993-06-16,49.50,50.38,48.88,50.38,10532800,10.18
+1993-06-15,51.88,51.88,49.75,49.88,12107200,10.08
+1993-06-14,52.25,52.50,51.88,52.00,4698800,10.51
+1993-06-11,52.88,53.00,52.38,52.50,5361200,10.61
+1993-06-10,52.75,52.75,51.50,52.50,6020800,10.61
+1993-06-09,53.00,53.38,52.63,52.88,4872800,10.69
+1993-06-08,52.25,52.50,51.63,52.25,5859600,10.56
+1993-06-07,54.00,54.00,52.25,52.25,6763200,10.56
+1993-06-04,54.00,54.38,53.63,54.00,7514800,10.91
+1993-06-03,54.00,54.38,53.50,53.88,10491600,10.89
+1993-06-02,51.75,54.00,51.75,53.88,9932000,10.89
+1993-06-01,53.25,53.38,51.88,52.00,7794800,10.51
+1993-05-28,53.13,53.13,52.00,52.75,9063200,10.66
+1993-05-27,53.25,54.00,52.88,53.25,16064800,10.76
+1993-05-26,50.50,52.75,50.50,52.75,16225600,10.66
+1993-05-25,49.88,50.88,49.88,50.38,11763200,10.18
+1993-05-24,48.63,49.88,48.50,49.75,7100000,10.06
+1993-05-21,48.75,49.25,48.25,48.38,6181200,9.78
+1993-05-20,49.38,49.50,48.75,49.25,5651200,9.95
+1993-05-19,49.13,50.13,48.38,49.63,12068000,10.03
+1993-05-18,47.75,49.00,47.75,49.00,10647600,9.90
+1993-05-17,47.88,48.25,47.50,47.63,3378400,9.63
+1993-05-14,47.50,48.13,47.38,47.88,4853600,9.68
+1993-05-13,47.50,47.75,47.13,47.50,5244800,9.60
+1993-05-12,48.25,48.63,47.88,48.00,5244000,9.70
+1993-05-11,48.88,48.88,48.38,48.88,4504400,9.88
+1993-05-10,48.88,49.13,48.38,48.88,6844400,9.88
+1993-05-07,48.13,48.63,47.75,48.63,5647600,9.83
+1993-05-06,48.50,48.63,48.00,48.25,4608000,9.75
+1993-05-05,49.00,49.50,48.88,49.38,5412000,9.87
+1993-05-04,49.63,49.88,49.25,49.25,5492800,9.85
+1993-05-03,49.13,49.38,48.50,49.25,5288400,9.85
+1993-04-30,48.88,49.38,48.63,48.63,5326400,9.72
+1993-04-29,49.88,50.13,48.38,48.88,6292400,9.77
+1993-04-28,48.75,50.75,48.63,49.88,12906400,9.97
+1993-04-27,48.38,48.75,47.88,48.38,5892000,9.67
+1993-04-26,48.13,49.25,47.88,48.38,8000800,9.67
+1993-04-23,48.13,48.38,47.38,47.75,8626400,9.55
+1993-04-22,48.88,49.00,48.13,48.50,8602400,9.70
+1993-04-21,50.00,50.25,49.13,49.13,8731200,9.82
+1993-04-20,49.88,50.63,48.75,50.63,11799200,10.12
+1993-04-19,50.25,50.63,48.88,49.25,6998000,9.85
+1993-04-16,49.00,49.13,48.50,49.00,8439600,9.80
+1993-04-15,49.00,49.25,48.50,48.75,6251600,9.75
+1993-04-14,49.13,49.63,48.50,49.00,11047600,9.80
+1993-04-13,51.00,51.13,49.25,49.38,9255600,9.87
+1993-04-12,50.75,51.88,50.63,51.00,5597200,10.20
+1993-04-08,52.25,52.38,50.25,50.25,4822400,10.05
+1993-04-07,51.25,52.25,50.88,52.25,4946800,10.45
+1993-04-06,52.63,52.63,51.75,52.00,5642000,10.40
+1993-04-05,52.63,53.00,51.63,52.63,6808400,10.52
+1993-04-02,52.00,53.13,51.75,52.63,11237200,10.52
+1993-04-01,51.50,52.13,51.38,51.88,7670400,10.37
+1993-03-31,50.25,51.50,50.13,50.88,10373200,10.17
+1993-03-30,52.00,52.00,49.88,50.00,10202000,10.00
+1993-03-29,52.00,52.75,51.63,51.75,8231200,10.35
+1993-03-26,50.63,51.63,50.63,51.38,9603600,10.27
+1993-03-25,50.75,50.88,50.13,50.50,11220400,10.10
+1993-03-24,53.38,53.75,50.88,51.13,14302400,10.22
+1993-03-23,53.38,54.25,52.88,54.25,6629200,10.85
+1993-03-22,53.50,53.75,52.75,53.63,6731200,10.72
+1993-03-19,54.50,54.50,53.63,53.75,8929200,10.75
+1993-03-18,54.63,54.75,54.25,54.63,5583600,10.92
+1993-03-17,55.00,55.63,54.13,54.50,5487200,10.90
+1993-03-16,55.13,55.38,54.88,55.13,4576800,11.02
+1993-03-15,56.13,56.25,55.00,55.00,4830000,11.00
+1993-03-12,54.00,55.75,53.63,55.63,9710800,11.12
+1993-03-11,55.88,55.88,54.75,54.88,9042400,10.97
+1993-03-10,56.88,57.13,55.00,55.88,14489600,11.17
+1993-03-09,56.13,56.75,56.00,56.63,9726000,11.32
+1993-03-08,55.50,56.25,55.25,56.13,13425600,11.22
+1993-03-05,55.38,55.88,54.75,55.25,10661200,11.05
+1993-03-04,55.25,55.25,54.50,54.88,6880800,10.97
+1993-03-03,54.38,55.50,53.63,55.25,10871600,11.05
+1993-03-02,54.63,54.63,53.75,54.25,7140800,10.85
+1993-03-01,54.75,55.38,54.50,54.75,10496800,10.95
+1993-02-26,54.00,54.88,53.38,54.38,12123200,10.87
+1993-02-25,51.75,53.88,51.63,53.75,10568400,10.75
+1993-02-24,51.13,52.00,51.00,51.88,7446000,10.37
+1993-02-23,51.50,51.75,50.75,51.13,6755600,10.22
+1993-02-22,50.50,51.38,50.50,51.25,7544800,10.25
+1993-02-19,50.63,50.75,50.00,50.50,7657600,10.10
+1993-02-18,51.00,51.25,49.75,50.50,8332400,10.10
+1993-02-17,50.25,50.75,49.75,50.50,8032000,10.10
+1993-02-16,50.50,50.88,48.75,50.00,11937600,10.00
+1993-02-12,51.13,51.63,50.50,50.75,6433200,10.15
+1993-02-11,51.88,51.88,50.50,51.13,12374400,10.22
+1993-02-10,53.63,53.88,51.63,52.25,14409600,10.45
+1993-02-09,53.00,54.50,52.88,53.38,14322800,10.67
+1993-02-08,52.25,53.13,52.13,52.88,10330000,10.57
+1993-02-05,51.75,52.63,51.63,52.00,12586000,10.40
+1993-02-04,51.00,51.88,50.75,51.38,9488400,10.27
+1993-02-03,52.50,52.75,50.88,51.13,12790400,10.11
+1993-02-02,52.25,53.00,52.00,52.13,10541600,10.31
+1993-02-01,52.00,52.63,52.00,52.63,12158000,10.41
+1993-01-29,51.00,51.63,50.88,51.50,11926000,10.19
+1993-01-28,50.00,50.88,49.75,50.25,12382800,9.94
+1993-01-27,49.13,50.00,48.25,49.63,13230800,9.82
+1993-01-26,52.88,53.25,48.75,49.00,31217600,9.69
+1993-01-25,48.75,49.25,47.50,48.88,12218000,9.67
+1993-01-22,46.50,48.75,46.50,48.63,13682000,9.62
+1993-01-21,47.00,47.00,45.88,46.38,14555600,9.17
+1993-01-20,48.25,48.25,46.63,46.88,13433200,9.27
+1993-01-19,50.25,50.88,47.25,48.38,20156800,9.57
+1993-01-18,48.88,50.13,48.63,49.50,11902000,9.79
+1993-01-15,48.25,49.00,47.75,48.25,13492800,9.54
+1993-01-14,48.38,49.50,47.75,48.75,17147200,9.64
+1993-01-13,49.00,49.00,47.50,47.75,12833200,9.45
+1993-01-12,48.00,49.88,47.75,48.75,19464400,9.64
+1993-01-11,46.75,48.38,46.75,47.75,15498800,9.45
+1993-01-08,46.75,46.88,45.88,46.50,15790800,9.20
+1993-01-07,48.00,48.63,46.63,47.00,14734800,9.30
+1993-01-06,48.88,49.13,47.13,48.00,19358400,9.49
+1993-01-05,50.00,50.00,48.50,48.88,13935200,9.67
+1993-01-04,51.75,51.88,50.00,50.13,14225600,9.92
+1992-12-31,50.13,51.25,50.00,50.38,16729600,9.97
+1992-12-30,50.38,50.88,49.75,50.13,15928400,9.92
+1992-12-29,50.13,51.13,49.25,49.75,20006000,9.84
+1992-12-28,52.88,53.00,51.13,51.75,11082400,10.24
+1992-12-24,51.38,53.00,51.25,52.75,7149200,10.43
+1992-12-23,51.63,52.63,51.00,51.25,16744800,10.14
+1992-12-22,50.00,52.00,49.00,51.75,24462800,10.24
+1992-12-21,51.25,51.63,48.75,48.88,29538000,9.67
+1992-12-18,53.13,53.25,50.25,51.38,30629600,10.16
+1992-12-17,52.13,53.38,51.25,53.00,32101600,10.48
+1992-12-16,53.63,55.00,50.75,51.88,53685200,10.26
+1992-12-15,59.88,59.88,56.00,56.13,48774000,11.10
+1992-12-14,62.38,63.38,62.38,62.88,10167200,12.44
+1992-12-11,61.75,62.88,61.63,62.38,7787200,12.34
+1992-12-10,61.63,62.38,61.38,61.75,12756000,12.21
+1992-12-09,64.00,64.25,61.50,62.63,14416400,12.39
+1992-12-08,65.50,65.75,64.37,65.37,8853600,12.93
+1992-12-07,67.25,67.37,65.75,65.87,6673600,13.03
+1992-12-04,67.37,67.62,66.62,67.00,5785600,13.25
+1992-12-03,67.87,68.00,66.75,67.25,5785600,13.30
+1992-12-02,67.75,68.25,67.62,67.87,5331600,13.42
+1992-12-01,68.37,68.87,67.50,67.75,8359200,13.40
+1992-11-30,67.87,68.62,67.50,68.25,12956000,13.50
+1992-11-27,65.87,66.25,65.25,66.00,4918000,13.06
+1992-11-25,65.37,66.00,65.12,65.37,7154800,12.93
+1992-11-24,63.75,65.50,63.50,64.87,11388400,12.83
+1992-11-23,62.38,63.88,62.25,63.25,8880800,12.51
+1992-11-20,61.38,62.63,60.88,62.25,14860800,12.31
+1992-11-19,63.00,63.88,61.00,61.25,13230400,12.12
+1992-11-18,64.12,64.37,62.75,63.13,10828400,12.49
+1992-11-17,64.87,65.00,64.00,64.25,8082800,12.71
+1992-11-16,64.75,65.50,64.62,64.87,7060400,12.83
+1992-11-13,64.87,65.12,64.00,64.87,7405200,12.83
+1992-11-12,65.12,65.37,64.12,64.12,12532000,12.68
+1992-11-11,65.62,65.75,64.50,65.00,12580400,12.86
+1992-11-10,67.62,68.00,65.87,65.87,8748400,13.03
+1992-11-09,66.25,67.62,66.25,67.50,8865600,13.35
+1992-11-06,65.37,66.50,65.00,66.25,10569200,13.10
+1992-11-05,67.12,67.25,65.62,65.87,8544800,13.03
+1992-11-04,69.00,69.62,68.12,68.25,8319200,13.26
+1992-11-03,68.50,69.87,68.50,69.12,9500800,13.43
+1992-11-02,67.00,69.00,67.00,68.87,9288400,13.38
+1992-10-30,66.00,67.37,66.00,66.87,9178000,12.99
+1992-10-29,67.37,67.62,65.62,66.00,10283200,12.82
+1992-10-28,65.75,67.12,65.62,67.12,11386000,13.04
+1992-10-27,67.12,67.25,65.00,65.75,18146800,12.78
+1992-10-26,68.50,68.75,67.50,67.50,10102800,13.12
+1992-10-23,68.50,69.37,68.37,69.12,8948400,13.43
+1992-10-22,68.75,69.00,68.00,68.50,9732400,13.31
+1992-10-21,68.62,69.12,68.25,68.50,11067600,13.31
+1992-10-20,69.25,69.62,67.75,68.37,13419600,13.28
+1992-10-19,70.12,70.25,68.50,68.50,15607200,13.31
+1992-10-16,72.87,72.87,68.87,70.75,30614000,13.75
+1992-10-15,73.25,74.12,72.00,72.87,33316000,14.16
+1992-10-14,78.37,78.87,76.75,78.00,7798800,15.16
+1992-10-13,78.75,80.00,78.37,78.75,5924000,15.30
+1992-10-12,78.62,79.00,78.37,78.50,3519600,15.25
+1992-10-09,79.37,79.87,78.25,78.50,5417600,15.25
+1992-10-08,78.87,79.50,78.50,79.37,4831200,15.42
+1992-10-07,79.87,80.00,78.00,78.37,5016800,15.23
+1992-10-06,79.12,80.37,78.62,79.75,7226400,15.50
+1992-10-05,78.12,78.87,75.50,78.87,15406400,15.32
+1992-10-02,80.25,80.50,78.25,78.50,13153200,15.25
+1992-10-01,81.00,81.12,80.00,80.12,8548800,15.57
+1992-09-30,80.37,81.37,80.00,80.75,12027200,15.69
+1992-09-29,82.25,82.75,81.00,81.00,8558800,15.74
+1992-09-28,82.00,82.87,82.00,82.75,4589200,16.08
+1992-09-25,82.50,83.12,82.00,82.25,6580400,15.98
+1992-09-24,83.75,83.75,82.25,82.50,6388800,16.03
+1992-09-23,83.37,83.75,83.25,83.62,4450000,16.25
+1992-09-22,84.37,84.62,83.12,83.25,6032800,16.18
+1992-09-21,83.87,84.50,83.87,84.37,5025200,16.39
+1992-09-18,83.37,84.00,83.25,83.50,9266400,16.22
+1992-09-17,83.25,83.75,82.75,83.75,9558400,16.27
+1992-09-16,84.00,84.50,82.50,83.12,19267600,16.15
+1992-09-15,87.00,87.00,85.37,85.50,7314800,16.61
+1992-09-14,88.62,88.75,88.12,88.37,5339200,17.17
+1992-09-11,87.25,88.25,87.12,88.00,4110400,17.10
+1992-09-10,87.00,87.50,86.62,87.50,4386800,17.00
+1992-09-09,86.25,86.87,86.25,86.87,3424400,16.88
+1992-09-08,85.87,86.37,85.87,86.12,3048800,16.73
+1992-09-04,86.25,86.62,85.87,86.00,3150800,16.71
+1992-09-03,87.75,87.75,86.62,86.62,4713600,16.83
+1992-09-02,87.50,87.62,86.75,87.50,3192800,17.00
+1992-09-01,86.62,87.62,86.50,87.62,3857600,17.02
+1992-08-31,87.50,87.50,86.50,86.62,3956000,16.83
+1992-08-28,87.37,87.37,86.62,87.25,3150800,16.95
+1992-08-27,86.75,87.37,86.37,87.37,4705200,16.98
+1992-08-26,87.00,87.12,86.25,86.37,3236400,16.78
+1992-08-25,85.37,87.12,85.25,87.12,7609600,16.93
+1992-08-24,85.62,86.25,85.00,85.12,5701600,16.54
+1992-08-21,86.37,86.50,85.75,86.00,7381200,16.71
+1992-08-20,86.62,86.87,85.50,85.87,5785200,16.68
+1992-08-19,88.25,88.50,86.50,86.62,5366400,16.83
+1992-08-18,88.62,88.62,87.87,88.00,3312800,17.10
+1992-08-17,88.87,89.12,88.50,88.62,2919600,17.22
+1992-08-14,88.37,88.75,88.25,88.37,3994400,17.17
+1992-08-13,88.62,89.12,87.87,88.12,5375600,17.12
+1992-08-12,88.12,89.00,88.00,88.37,5770000,17.17
+1992-08-11,88.37,88.62,87.75,88.00,5900400,17.10
+1992-08-10,87.25,88.75,87.25,88.50,6414000,17.20
+1992-08-07,88.37,88.62,86.62,87.12,11211200,16.93
+1992-08-06,90.00,90.12,88.12,88.25,13726800,17.15
+1992-08-05,92.62,93.00,91.37,91.62,10568800,17.57
+1992-08-04,94.75,94.87,94.25,94.25,2539200,18.07
+1992-08-03,94.50,95.25,94.37,94.87,2655600,18.19
+1992-07-31,94.87,95.12,94.50,94.75,3285600,18.17
+1992-07-30,94.37,95.50,94.37,95.37,4461200,18.29
+1992-07-29,94.62,94.87,94.25,94.37,6348800,18.09
+1992-07-28,92.62,94.00,92.37,93.75,4620400,17.97
+1992-07-27,92.75,93.25,92.37,92.37,3493200,17.71
+1992-07-24,92.62,93.62,92.37,92.75,6149200,17.78
+1992-07-23,92.75,93.25,92.62,92.75,4278400,17.78
+1992-07-22,93.50,94.00,92.50,92.50,6144400,17.74
+1992-07-21,93.12,94.25,92.87,93.75,7960400,17.97
+1992-07-20,93.25,93.37,92.75,92.87,11625200,17.81
+1992-07-17,97.00,97.37,94.62,95.00,23750000,18.21
+1992-07-16,99.00,100.37,99.00,100.25,10243600,19.22
+1992-07-15,98.00,99.37,98.00,99.25,8332000,19.03
+1992-07-14,97.87,98.37,97.50,97.87,3684000,18.76
+1992-07-13,98.00,98.87,97.62,97.87,4772800,18.76
+1992-07-10,97.75,97.87,96.50,97.62,3664400,18.72
+1992-07-09,97.75,98.37,97.50,97.50,4561600,18.69
+1992-07-08,96.75,97.87,96.75,97.87,5013200,18.76
+1992-07-07,98.12,98.75,96.62,96.75,5414400,18.55
+1992-07-06,97.12,98.25,97.00,98.12,4594800,18.81
+1992-07-02,98.25,98.25,96.87,96.87,5085200,18.57
+1992-07-01,97.87,98.50,97.75,98.25,6107600,18.84
+1992-06-30,98.62,98.62,97.75,97.87,4276000,18.76
+1992-06-29,97.87,98.62,97.75,98.62,5179600,18.91
+1992-06-26,96.75,97.37,96.50,97.25,4185600,18.65
+1992-06-25,97.62,98.25,96.62,97.12,7344000,18.62
+1992-06-24,96.37,97.87,96.25,97.62,8484400,18.72
+1992-06-23,95.50,96.37,95.25,95.87,8334400,18.38
+1992-06-22,94.75,95.37,94.62,95.25,7436800,18.26
+1992-06-19,95.00,95.50,94.75,95.00,9402000,18.21
+1992-06-18,93.37,95.87,93.12,94.50,12766800,18.12
+1992-06-17,92.87,93.87,92.12,92.62,7372800,17.76
+1992-06-16,94.00,94.00,92.87,93.12,6823200,17.85
+1992-06-15,92.50,94.12,92.50,94.12,7490800,18.05
+1992-06-12,92.50,93.87,92.25,93.00,11170400,17.83
+1992-06-11,90.50,92.12,90.37,92.00,7861600,17.64
+1992-06-10,90.50,91.12,90.12,90.12,7176400,17.28
+1992-06-09,91.00,91.00,90.37,90.62,3520400,17.37
+1992-06-08,90.37,91.25,90.37,91.00,3882400,17.45
+1992-06-05,88.62,90.75,88.25,90.37,6172800,17.33
+1992-06-04,89.62,89.75,88.87,89.00,4184000,17.06
+1992-06-03,90.62,90.75,89.75,89.75,4516400,17.21
+1992-06-02,90.62,91.00,90.37,90.62,4106400,17.37
+1992-06-01,90.50,91.25,90.12,90.62,4687200,17.37
+1992-05-29,91.37,92.00,90.75,90.75,4138800,17.40
+1992-05-28,90.87,91.50,90.37,91.12,3252000,17.47
+1992-05-27,90.37,91.00,90.12,90.87,3630000,17.42
+1992-05-26,91.25,91.50,90.37,90.50,3876400,17.35
+1992-05-22,91.50,92.25,91.25,91.75,3357600,17.59
+1992-05-21,91.37,91.62,90.62,91.50,3735600,17.54
+1992-05-20,92.37,92.75,91.50,91.62,4626000,17.57
+1992-05-19,90.87,92.50,90.62,92.50,4916000,17.74
+1992-05-18,91.62,91.87,90.50,90.75,4679600,17.40
+1992-05-15,91.37,92.12,91.12,91.62,6408400,17.57
+1992-05-14,92.12,92.25,91.00,91.75,5878000,17.59
+1992-05-13,93.50,93.62,92.37,92.37,5552800,17.71
+1992-05-12,93.75,93.87,93.00,93.50,5132000,17.93
+1992-05-11,93.50,94.37,93.37,93.87,6591200,18.00
+1992-05-08,94.12,94.25,93.12,93.12,5698800,17.85
+1992-05-07,92.75,94.12,92.75,93.75,7582800,17.97
+1992-05-06,94.00,94.12,93.12,93.37,8116400,17.67
+1992-05-05,92.50,94.00,92.37,93.87,8179600,17.76
+1992-05-04,92.50,93.00,92.12,92.50,9364800,17.51
+1992-05-01,91.25,92.12,90.37,90.62,8297600,17.15
+1992-04-30,88.50,90.75,88.25,90.75,6727600,17.17
+1992-04-29,88.87,88.87,87.75,88.12,5074400,16.68
+1992-04-28,88.12,88.50,87.37,88.50,4435600,16.75
+1992-04-27,87.87,88.75,87.75,88.12,4003600,16.68
+1992-04-24,89.12,89.25,88.12,88.12,3972400,16.68
+1992-04-23,90.00,90.62,89.00,89.25,5901600,16.89
+1992-04-22,89.87,90.12,89.62,90.12,5299600,17.05
+1992-04-21,89.62,90.25,89.50,90.00,8468800,17.03
+1992-04-20,88.50,89.75,88.25,89.50,7171200,16.94
+1992-04-16,88.50,88.62,87.50,88.62,8252400,16.77
+1992-04-15,88.75,88.87,87.62,88.50,8862400,16.75
+1992-04-14,89.50,89.75,88.00,88.25,13266400,16.70
+1992-04-13,86.12,87.50,85.87,87.50,6849200,16.56
+1992-04-10,85.62,86.12,84.50,86.00,8211600,16.28
+1992-04-09,85.37,85.87,84.62,85.12,9102400,16.11
+1992-04-08,82.62,85.00,82.62,84.87,12080400,16.06
+1992-04-07,83.37,84.87,82.25,82.37,7705600,15.59
+1992-04-06,82.00,83.12,81.62,83.12,5685200,15.73
+1992-04-03,82.12,82.37,81.75,81.75,6910000,15.47
+1992-04-02,83.25,83.50,81.87,82.25,8291200,15.57
+1992-04-01,83.50,83.50,82.75,82.87,7874400,15.68
+1992-03-31,83.37,84.87,83.37,83.50,6479200,15.80
+1992-03-30,83.37,83.87,83.12,83.37,5402000,15.78
+1992-03-27,84.00,84.37,83.12,83.25,8572400,15.75
+1992-03-26,85.37,85.37,84.12,84.12,6360400,15.92
+1992-03-25,85.12,86.00,84.75,85.12,5261200,16.11
+1992-03-24,85.75,86.00,85.00,85.25,7334000,16.13
+1992-03-23,86.00,86.75,85.62,85.62,4996000,16.20
+1992-03-20,85.87,86.62,85.75,86.12,7849600,16.30
+1992-03-19,85.87,87.12,85.62,85.87,7691600,16.25
+1992-03-18,87.37,88.50,87.25,87.50,4292400,16.56
+1992-03-17,88.75,88.87,87.37,87.62,5886800,16.58
+1992-03-16,89.25,89.62,88.25,88.75,3903200,16.80
+1992-03-13,90.25,90.25,89.12,89.62,5373600,16.96
+1992-03-12,87.62,89.12,87.62,89.12,5398800,16.87
+1992-03-11,87.87,88.37,87.12,87.75,4870400,16.61
+1992-03-10,87.75,88.37,87.50,87.87,5055200,16.63
+1992-03-09,86.37,87.37,85.12,87.37,6315200,16.53
+1992-03-06,86.75,87.25,86.00,86.37,7251200,16.35
+1992-03-05,86.75,88.12,86.50,86.62,6630800,16.39
+1992-03-04,88.25,89.62,87.37,87.37,7210000,16.53
+1992-03-03,87.62,88.62,87.12,88.25,6309200,16.70
+1992-03-02,86.87,87.75,86.25,87.50,5765600,16.56
+1992-02-28,88.37,88.62,86.62,86.87,6988800,16.44
+1992-02-27,88.00,88.37,87.50,87.75,5926400,16.61
+1992-02-26,88.37,88.62,87.62,88.25,6221200,16.70
+1992-02-25,89.25,89.25,88.12,88.25,6319200,16.70
+1992-02-24,89.87,90.25,88.75,89.37,4226000,16.91
+1992-02-21,89.75,90.37,89.25,89.87,5784400,17.01
+1992-02-20,89.75,90.62,89.12,89.75,5452800,16.98
+1992-02-19,90.00,90.75,89.37,89.62,4593600,16.96
+1992-02-18,90.00,91.12,89.12,89.62,5258000,16.96
+1992-02-14,90.50,91.12,89.50,89.75,5180400,16.98
+1992-02-13,92.75,93.25,90.12,90.75,7816000,17.17
+1992-02-12,90.50,92.37,89.87,92.12,6326000,17.43
+1992-02-11,89.75,90.87,89.75,90.25,4522800,17.08
+1992-02-10,89.62,89.87,89.12,89.75,3783200,16.98
+1992-02-07,90.00,90.37,88.62,89.25,6896800,16.89
+1992-02-06,90.37,90.87,89.62,89.87,5606800,17.01
+1992-02-05,91.75,92.12,91.00,91.25,6530000,17.04
+1992-02-04,91.12,92.25,90.00,92.25,6010400,17.23
+1992-02-03,90.00,91.37,89.25,91.37,6077200,17.06
+1992-01-31,91.87,92.00,90.00,90.00,5962000,16.81
+1992-01-30,92.12,92.50,91.37,91.75,4190400,17.13
+1992-01-29,92.75,94.12,91.62,91.87,5754400,17.16
+1992-01-28,93.87,94.00,92.87,93.25,3914000,17.41
+1992-01-27,93.50,94.00,93.37,93.75,2872000,17.51
+1992-01-24,93.62,94.25,93.12,93.12,4221200,17.39
+1992-01-23,95.50,95.87,93.25,93.50,5356800,17.46
+1992-01-22,92.87,95.62,92.87,95.62,5093600,17.86
+1992-01-21,95.25,95.50,92.87,92.87,5705600,17.34
+1992-01-20,96.25,96.37,95.25,95.25,4839600,17.79
+1992-01-17,95.00,98.12,92.62,96.37,14328000,18.00
+1992-01-16,95.12,97.12,95.00,95.50,9012800,17.83
+1992-01-15,94.00,95.75,93.50,95.37,12415600,17.81
+1992-01-14,90.37,92.50,90.25,92.37,5353600,17.25
+1992-01-13,90.75,90.87,89.75,90.25,5333200,16.85
+1992-01-10,91.37,92.50,90.62,90.87,6446000,16.97
+1992-01-09,92.62,94.25,91.25,91.25,8160400,17.04
+1992-01-08,94.00,95.00,92.25,92.37,10063600,17.25
+1992-01-07,92.00,94.75,91.87,94.62,7892000,17.67
+1992-01-06,91.00,93.12,90.87,92.25,8794000,17.23
+1992-01-03,90.25,91.12,90.00,90.37,5802400,16.88
+1992-01-02,89.00,90.62,88.87,90.25,7123600,16.85
+1991-12-31,90.12,91.12,88.87,89.00,7626000,16.62
+1991-12-30,89.75,90.75,89.12,90.37,7784800,16.88
+1991-12-27,88.37,89.62,88.37,89.37,6164000,16.69
+1991-12-26,88.25,88.87,87.50,88.25,4915200,16.48
+1991-12-24,88.25,90.00,87.87,88.25,6876800,16.48
+1991-12-23,85.87,88.50,85.50,88.25,9367200,16.48
+1991-12-20,86.00,86.25,85.00,85.75,12893200,16.01
+1991-12-19,85.62,85.87,84.50,84.87,7609600,15.85
+1991-12-18,85.50,86.87,84.87,86.25,7624000,16.11
+1991-12-17,86.75,87.00,85.25,85.50,5928000,15.97
+1991-12-16,87.75,88.00,86.75,86.87,5168400,16.22
+1991-12-13,88.75,88.87,87.25,88.00,7117200,16.43
+1991-12-12,88.50,89.25,88.00,88.62,8372400,16.55
+1991-12-11,87.00,87.87,85.62,87.75,10360800,16.39
+1991-12-10,85.37,86.50,83.50,86.25,20028000,16.11
+1991-12-09,89.37,89.75,84.62,85.12,15580400,15.90
+1991-12-06,90.00,90.25,89.00,89.00,10786400,16.62
+1991-12-05,90.12,91.12,90.12,90.25,7571200,16.85
+1991-12-04,91.37,91.50,90.00,90.00,9360000,16.81
+1991-12-03,91.75,92.12,91.00,91.25,6254400,17.04
+1991-12-02,91.12,92.37,90.62,92.25,9391200,17.23
+1991-11-29,93.87,93.87,92.37,92.50,6569600,17.27
+1991-11-27,96.62,97.12,94.12,94.25,7215600,17.60
+1991-11-26,95.62,98.12,94.62,97.87,7790800,18.28
+1991-11-25,95.00,95.62,94.62,95.12,4254000,17.76
+1991-11-22,95.37,96.00,94.62,94.75,5471200,17.69
+1991-11-21,95.12,96.75,95.12,95.37,6108000,17.81
+1991-11-20,97.00,97.37,95.37,95.50,5392800,17.83
+1991-11-19,96.62,96.75,95.00,96.50,8497200,18.02
+1991-11-18,96.87,97.75,96.25,97.25,6846000,18.16
+1991-11-15,100.00,100.12,96.00,96.25,7829200,17.97
+1991-11-14,99.12,100.12,98.37,100.00,4410000,18.67
+1991-11-13,98.62,99.12,98.37,98.87,3690400,18.46
+1991-11-12,100.25,100.62,99.12,99.37,4600000,18.56
+1991-11-11,100.12,100.75,99.87,100.12,2657200,18.70
+1991-11-08,101.00,101.37,100.00,100.25,5540000,18.72
+1991-11-07,98.37,100.00,98.25,99.87,7596800,18.65
+1991-11-06,96.75,97.25,96.37,96.62,4031200,18.04
+1991-11-05,97.25,97.75,96.62,96.62,4686400,18.04
+1991-11-04,97.00,97.75,96.62,97.00,4563600,18.11
+1991-11-01,98.37,99.37,97.75,98.37,8552000,18.14
+1991-10-31,100.12,100.37,98.25,98.25,4530000,18.12
+1991-10-30,99.00,100.25,98.87,100.25,6108400,18.49
+1991-10-29,98.37,99.37,97.50,98.87,4721600,18.24
+1991-10-28,98.25,98.62,98.00,98.25,3588800,18.12
+1991-10-25,98.25,98.62,97.50,98.00,3980400,18.08
+1991-10-24,98.00,99.12,97.62,98.25,3886400,18.12
+1991-10-23,98.62,98.75,97.25,98.50,6324000,18.17
+1991-10-22,100.25,100.50,98.50,98.50,4621600,18.17
+1991-10-21,100.25,101.00,99.87,100.25,3765200,18.49
+1991-10-18,100.00,100.37,99.62,100.37,5262800,18.51
+1991-10-17,101.00,101.25,99.37,99.87,6527600,18.42
+1991-10-16,103.75,103.75,101.37,101.62,8103600,18.74
+1991-10-15,101.87,104.75,99.75,104.25,12134400,19.23
+1991-10-14,99.25,101.62,99.12,101.25,3164000,18.67
+1991-10-11,100.00,100.50,99.50,99.87,3574400,18.42
+1991-10-10,97.62,99.87,97.00,99.75,5668800,18.40
+1991-10-09,97.75,98.25,96.75,97.25,7638000,17.94
+1991-10-08,99.12,99.37,97.62,98.00,5755200,18.08
+1991-10-07,98.37,99.37,98.25,98.87,5110400,18.24
+1991-10-04,99.12,99.62,98.12,98.25,5280800,18.12
+1991-10-03,100.87,101.00,99.00,99.00,5180000,18.26
+1991-10-02,102.50,102.50,100.75,101.12,4178800,18.65
+1991-10-01,103.62,103.75,102.50,102.62,2809200,18.93
+1991-09-30,102.37,104.25,101.25,103.62,4936400,19.11
+1991-09-27,104.62,105.37,102.00,102.25,6364400,18.86
+1991-09-26,104.50,105.75,104.25,104.87,3786800,19.34
+1991-09-25,105.62,105.75,104.75,105.00,3209200,19.37
+1991-09-24,104.87,105.87,104.12,105.87,5996800,19.53
+1991-09-23,104.25,104.62,104.12,104.62,3130400,19.30
+1991-09-20,104.87,105.12,104.00,104.25,7539200,19.23
+1991-09-19,105.37,106.37,104.75,104.87,6975200,19.34
+1991-09-18,104.50,105.50,104.50,105.37,5658400,19.43
+1991-09-17,103.37,104.87,103.25,104.87,5577200,19.34
+1991-09-16,102.87,104.37,102.87,103.62,7364400,19.11
+1991-09-13,103.62,103.75,101.50,102.87,7562000,18.97
+1991-09-12,102.37,104.00,102.25,104.00,8956400,19.18
+1991-09-11,100.00,101.37,99.62,101.37,6351600,18.70
+1991-09-10,101.25,101.25,99.25,99.62,6790400,18.37
+1991-09-09,99.50,101.12,99.50,101.00,4731600,18.63
+1991-09-06,98.25,99.62,97.75,99.37,5224400,18.33
+1991-09-05,98.62,99.12,97.62,98.25,3978000,18.12
+1991-09-04,98.37,99.25,97.62,98.62,6405600,18.19
+1991-09-03,97.75,98.87,97.62,98.00,6633600,18.08
+1991-08-30,95.75,97.12,95.75,96.87,5368400,17.87
+1991-08-29,94.75,95.87,94.00,95.50,8977200,17.61
+1991-08-28,95.12,95.25,94.25,94.50,6466800,17.43
+1991-08-27,95.25,95.62,94.62,95.25,5034400,17.57
+1991-08-26,95.12,95.62,94.75,95.12,3581200,17.54
+1991-08-23,94.37,96.12,94.37,94.87,6816400,17.50
+1991-08-22,95.62,96.37,94.12,94.37,8662000,17.41
+1991-08-21,96.12,96.37,94.00,95.62,11312400,17.64
+1991-08-20,96.25,96.25,95.12,95.75,6522800,17.66
+1991-08-19,93.25,95.62,92.00,95.00,12080400,17.52
+1991-08-16,98.37,98.62,96.50,96.50,6723600,17.80
+1991-08-15,98.50,99.00,98.12,98.37,3213200,18.14
+1991-08-14,99.37,99.37,98.37,98.50,4486000,18.17
+1991-08-13,99.00,99.87,98.37,99.00,5090800,18.26
+1991-08-12,98.87,99.50,98.62,98.62,3134000,18.19
+1991-08-09,99.25,99.62,98.75,98.87,3362000,18.24
+1991-08-08,99.12,99.75,99.00,99.25,4236800,18.31
+1991-08-07,100.37,100.50,99.00,99.00,4641200,18.26
+1991-08-06,100.25,100.75,99.62,100.37,5603600,18.51
+1991-08-05,100.37,101.25,100.37,101.00,4984800,18.41
+1991-08-02,101.50,101.62,100.25,100.37,3568800,18.29
+1991-08-01,101.00,101.75,100.75,101.25,3612000,18.45
+1991-07-31,101.87,102.12,101.12,101.25,3488400,18.45
+1991-07-30,101.75,102.00,100.37,101.62,4320400,18.52
+1991-07-29,100.50,101.37,100.37,101.37,3324400,18.47
+1991-07-26,100.62,101.00,100.12,100.50,2560800,18.31
+1991-07-25,101.25,101.62,100.50,100.50,3378000,18.31
+1991-07-24,100.75,101.37,100.00,100.75,4326400,18.36
+1991-07-23,102.75,103.00,100.62,100.62,5252800,18.34
+1991-07-22,101.00,102.12,100.87,102.00,7309600,18.59
+1991-07-19,100.00,100.87,98.50,100.50,10291600,18.31
+1991-07-18,96.62,98.37,95.62,98.25,9436800,17.90
+1991-07-17,96.25,96.87,96.12,96.25,6188800,17.54
+1991-07-16,99.50,99.50,96.00,96.62,8803200,17.61
+1991-07-15,99.50,99.87,99.25,99.25,3411200,18.09
+1991-07-12,99.00,99.75,98.25,99.37,5621600,18.11
+1991-07-11,98.87,99.00,98.00,98.25,4749200,17.90
+1991-07-10,99.87,100.37,98.50,98.75,5210000,18.00
+1991-07-09,100.37,100.87,99.25,99.50,5046800,18.13
+1991-07-08,98.00,100.50,97.75,100.50,5562000,18.31
+1991-07-05,98.12,99.25,97.87,98.62,3140000,17.97
+1991-07-03,98.75,98.87,98.12,98.12,3868400,17.88
+1991-07-02,98.25,99.37,98.12,99.12,4838400,18.06
+1991-07-01,97.62,98.62,97.37,98.37,5378400,17.93
+1991-06-28,97.25,97.75,96.62,97.12,7086400,17.70
+1991-06-27,98.75,98.75,97.37,97.62,7252400,17.79
+1991-06-26,99.12,99.37,98.12,98.62,6804000,17.97
+1991-06-25,98.62,99.62,98.25,99.37,6861200,18.11
+1991-06-24,99.12,99.62,98.25,98.37,9382400,17.93
+1991-06-21,99.25,100.00,99.12,99.62,12577200,18.15
+1991-06-20,98.75,99.25,97.12,99.12,16344000,18.06
+1991-06-19,100.25,101.25,100.00,101.00,8331200,18.41
+1991-06-18,99.75,101.00,99.75,100.87,6945600,18.38
+1991-06-17,99.62,100.00,99.50,99.50,652800,18.13
+1991-06-14,101.37,101.62,99.87,100.37,9448000,18.29
+1991-06-13,101.37,101.37,100.12,100.62,7584400,18.34
+1991-06-12,101.87,102.00,100.62,101.50,7518800,18.50
+1991-06-11,102.75,103.50,102.12,102.25,4547600,18.63
+1991-06-10,102.37,102.75,102.12,102.37,3941200,18.65
+1991-06-07,102.87,103.00,101.37,102.00,7041600,18.59
+1991-06-06,103.12,103.62,102.00,103.00,5416800,18.77
+1991-06-05,105.37,105.50,103.12,103.25,5948800,18.82
+1991-06-04,105.62,106.00,104.62,105.00,4880400,19.13
+1991-06-03,106.00,107.37,105.75,106.37,5287200,19.38
+1991-05-31,104.37,106.50,103.75,106.12,7060000,19.34
+1991-05-30,103.62,105.12,103.62,104.37,5716400,19.02
+1991-05-29,104.62,104.62,103.75,104.12,6608800,18.97
+1991-05-28,105.25,105.37,103.62,105.12,5766800,19.16
+1991-05-24,104.62,105.12,104.50,105.00,3820400,19.13
+1991-05-23,104.50,104.62,103.75,104.62,5525200,19.06
+1991-05-22,102.25,104.62,102.00,104.62,8968400,19.06
+1991-05-21,103.62,104.25,100.50,101.50,6700800,18.50
+1991-05-20,104.12,104.25,103.12,103.25,3162800,18.82
+1991-05-17,103.62,104.62,103.50,103.75,8452400,18.91
+1991-05-16,103.75,104.25,103.00,104.12,5453200,18.97
+1991-05-15,105.00,105.12,101.25,102.75,10705600,18.72
+1991-05-14,105.50,106.25,104.62,106.00,7864800,19.32
+1991-05-13,103.62,106.00,103.25,105.87,5138400,19.29
+1991-05-10,105.87,106.00,103.00,103.37,5457600,18.84
+1991-05-09,104.25,105.87,104.12,105.87,6174000,19.29
+1991-05-08,102.12,104.00,101.75,103.75,5536000,18.91
+1991-05-07,103.37,103.50,101.87,101.87,5144400,18.56
+1991-05-06,102.37,103.62,102.37,103.37,4376000,18.84
+1991-05-03,105.50,106.50,102.00,103.62,12892400,18.66
+1991-05-02,103.75,106.00,103.75,105.87,6088400,19.07
+1991-05-01,102.50,104.50,102.12,104.00,7776800,18.73
+1991-04-30,105.50,105.50,102.12,103.00,13152800,18.55
+1991-04-29,107.75,107.87,104.62,104.87,7418000,18.89
+1991-04-26,108.00,108.25,107.25,107.37,4094000,19.34
+1991-04-25,108.37,109.12,107.62,108.00,4485600,19.45
+1991-04-24,108.37,108.87,108.00,108.25,5768400,19.50
+1991-04-23,109.00,109.12,107.87,108.37,3728400,19.52
+1991-04-22,108.75,109.37,108.12,108.50,6281600,19.54
+1991-04-19,109.25,110.25,109.00,109.50,8437200,19.72
+1991-04-18,110.00,110.75,109.37,109.75,5855200,19.77
+1991-04-17,109.62,110.75,109.25,109.87,8356000,19.79
+1991-04-16,107.00,109.25,106.75,109.25,8346800,19.68
+1991-04-15,108.25,108.37,105.62,106.87,12107200,19.25
+1991-04-12,111.00,111.00,108.12,108.50,14222000,19.54
+1991-04-11,111.12,111.87,110.12,110.62,8858800,19.92
+1991-04-10,111.37,111.62,110.00,111.25,7698800,20.04
+1991-04-09,112.75,113.37,111.00,111.25,5395600,20.04
+1991-04-08,112.37,113.50,112.00,113.00,3860400,20.35
+1991-04-05,114.12,114.50,112.50,112.62,6080400,20.28
+1991-04-04,113.62,114.75,112.12,113.50,7753200,20.44
+1991-04-03,113.37,114.25,113.00,113.12,7363600,20.37
+1991-04-02,112.50,113.50,111.12,113.25,9072400,20.40
+1991-04-01,113.87,114.25,111.87,112.25,5692000,20.22
+1991-03-28,114.00,114.37,112.87,113.87,6475200,20.51
+1991-03-27,114.37,114.62,112.50,112.87,6818800,20.33
+1991-03-26,113.50,114.62,113.37,113.87,5503200,20.51
+1991-03-25,111.87,113.62,111.75,113.50,6387600,20.44
+1991-03-22,112.00,112.62,111.25,111.62,11433200,20.10
+1991-03-21,114.75,115.00,111.00,111.87,12931200,20.15
+1991-03-20,115.00,115.37,113.50,114.12,16028400,20.55
+1991-03-19,118.75,119.00,115.00,115.12,25338400,20.73
+1991-03-18,126.37,128.13,126.25,127.87,5965200,23.03
+1991-03-15,127.75,127.75,126.25,126.62,10766000,22.80
+1991-03-14,129.25,130.75,126.50,128.13,7779600,23.08
+1991-03-13,127.00,129.63,126.75,129.13,6017600,23.26
+1991-03-12,128.88,129.25,126.50,127.00,8627200,22.87
+1991-03-11,130.00,130.50,128.75,129.13,7217600,23.26
+1991-03-08,133.13,133.63,131.00,131.25,5936000,23.64
+1991-03-07,132.75,133.75,131.63,132.50,4770400,23.86
+1991-03-06,134.38,134.88,132.63,132.88,8124000,23.93
+1991-03-05,130.63,135.00,129.88,133.50,9935600,24.04
+1991-03-04,131.25,132.50,129.88,130.63,4758400,23.53
+1991-03-01,128.25,131.50,128.13,131.00,7432400,23.59
+1991-02-28,131.25,131.50,127.50,128.75,8634000,23.19
+1991-02-27,130.00,130.88,128.13,130.88,8164800,23.57
+1991-02-26,132.75,133.00,129.75,129.75,8908400,23.37
+1991-02-25,134.25,135.13,132.13,133.63,7578800,24.07
+1991-02-22,135.63,137.00,132.63,133.25,9536400,24.00
+1991-02-21,138.00,138.25,135.50,135.50,6262000,24.40
+1991-02-20,138.25,138.75,137.88,137.88,7416800,24.83
+1991-02-19,137.25,139.75,137.00,139.50,9112400,25.12
+1991-02-15,135.50,137.88,135.38,137.38,10955600,24.74
+1991-02-14,134.88,136.25,133.88,135.00,9941600,24.31
+1991-02-13,132.38,135.00,132.25,134.63,7695200,24.25
+1991-02-12,131.50,133.88,131.50,132.75,9489600,23.91
+1991-02-11,129.88,132.50,129.63,132.38,7461200,23.84
+1991-02-08,128.88,129.88,128.25,129.50,7006800,23.32
+1991-02-07,130.00,131.00,128.38,128.50,10128000,23.14
+1991-02-06,128.13,130.00,128.00,129.88,9678400,23.39
+1991-02-05,127.25,128.50,127.00,128.50,8708400,23.14
+1991-02-04,126.25,127.62,125.62,127.37,6212400,22.94
+1991-02-01,126.50,127.62,125.62,126.87,7676400,22.63
+1991-01-31,126.62,127.12,126.25,126.75,6873200,22.61
+1991-01-30,124.75,127.00,124.62,127.00,10097200,22.65
+1991-01-29,124.12,125.37,123.00,124.50,7796800,22.21
+1991-01-28,122.50,125.00,122.37,124.25,9913200,22.16
+1991-01-25,121.12,122.62,120.50,122.62,9764400,21.87
+1991-01-24,120.00,121.62,119.87,121.00,11364800,21.58
+1991-01-23,117.87,120.12,117.87,119.25,8844000,21.27
+1991-01-22,119.37,119.62,117.75,118.00,7854800,21.05
+1991-01-21,116.75,120.12,116.62,119.62,8806000,21.34
+1991-01-18,115.25,118.25,114.87,117.62,18370000,20.98
+1991-01-17,115.00,116.12,114.25,115.75,17321600,20.65
+1991-01-16,107.25,109.25,106.62,109.12,6324000,19.47
+1991-01-15,106.87,107.75,106.75,107.50,4672400,19.18
+1991-01-14,106.87,107.12,105.50,106.75,6986000,19.04
+1991-01-11,107.87,108.25,107.75,108.12,2434800,19.29
+1991-01-10,107.62,108.37,107.25,108.37,3848000,19.33
+1991-01-09,109.75,110.75,106.75,106.87,8312000,19.06
+1991-01-08,110.37,110.37,108.75,109.00,6862000,19.44
+1991-01-07,111.37,111.87,110.00,110.25,4757600,19.67
+1991-01-04,112.75,113.00,111.87,112.12,4340400,20.00
+1991-01-03,112.37,113.87,112.25,112.50,5229600,20.07
+1991-01-02,112.87,113.75,112.12,112.12,4150800,20.00
+1990-12-31,113.37,113.50,112.87,113.00,1845200,20.16
+1990-12-28,113.62,113.87,113.25,113.37,2912800,20.22
+1990-12-27,113.25,113.87,113.00,113.62,2856400,20.27
+1990-12-26,114.00,114.25,113.50,113.50,1587200,20.25
+1990-12-24,113.87,114.25,113.75,113.87,1365200,20.31
+1990-12-21,114.00,114.37,113.37,113.87,8338400,20.31
+1990-12-20,112.25,114.62,112.25,113.75,7584000,20.29
+1990-12-19,113.00,114.00,112.12,112.75,9855600,20.11
+1990-12-18,111.50,113.50,111.50,113.50,6467200,20.25
+1990-12-17,110.87,111.75,110.62,111.50,3819600,19.89
+1990-12-14,112.00,112.50,111.00,111.25,5740800,19.85
+1990-12-13,114.37,114.62,112.87,112.87,4372400,20.13
+1990-12-12,112.87,114.50,112.62,114.37,5887600,20.40
+1990-12-11,113.00,113.12,112.37,112.87,3991600,20.13
+1990-12-10,112.25,113.75,112.12,113.37,4695200,20.22
+1990-12-07,111.50,112.87,110.75,112.50,7637600,20.07
+1990-12-06,115.87,116.00,111.25,111.50,13558400,19.89
+1990-12-05,114.12,114.87,113.75,114.62,5938000,20.45
+1990-12-04,113.37,115.00,113.00,114.75,5831600,20.47
+1990-12-03,114.50,114.50,113.00,113.37,6280800,20.22
+1990-11-30,111.62,114.50,111.25,113.62,7217600,20.27
+1990-11-29,112.50,112.87,111.62,112.00,4782800,19.98
+1990-11-28,113.00,113.87,112.37,112.37,5276800,20.05
+1990-11-27,113.87,114.12,112.62,113.50,6126000,20.25
+1990-11-26,112.00,114.25,111.62,113.87,4661600,20.31
+1990-11-23,113.87,114.25,112.62,112.62,1862000,20.09
+1990-11-21,113.25,114.12,112.37,114.12,5251600,20.36
+1990-11-20,114.75,115.12,113.25,113.37,8001200,20.22
+1990-11-19,114.12,114.87,114.00,114.75,7443200,20.47
+1990-11-16,113.00,114.12,112.00,113.62,9078800,20.27
+1990-11-15,113.25,113.62,112.50,112.62,6158800,20.09
+1990-11-14,112.50,114.00,112.50,113.50,7875600,20.25
+1990-11-13,113.00,113.50,112.00,112.00,8526000,19.98
+1990-11-12,110.87,113.25,110.75,113.00,14173200,20.16
+1990-11-09,108.50,110.25,107.87,110.25,9096800,19.67
+1990-11-08,106.50,107.62,106.25,107.50,6476800,19.18
+1990-11-07,108.00,108.25,106.25,106.50,5603200,19.00
+1990-11-06,107.87,109.00,107.62,107.87,6374000,19.24
+1990-11-05,107.37,108.12,106.50,107.87,4834800,19.24
+1990-11-02,107.25,108.62,107.25,108.37,7161200,19.12
+1990-11-01,105.37,107.37,104.87,107.25,4935600,18.92
+1990-10-31,106.50,106.62,104.75,105.50,5810000,18.61
+1990-10-30,106.12,106.87,104.87,106.37,6556000,18.76
+1990-10-29,106.50,107.87,105.12,106.00,5254400,18.70
+1990-10-26,107.37,107.50,106.50,106.87,4984400,18.85
+1990-10-25,109.00,109.25,106.62,108.12,6368000,19.07
+1990-10-24,106.75,109.00,106.75,108.62,6477600,19.16
+1990-10-23,107.37,108.25,106.62,106.75,5082800,18.83
+1990-10-22,107.62,108.75,106.50,107.75,7673200,19.01
+1990-10-19,105.25,109.00,104.62,107.62,10602400,18.98
+1990-10-18,102.00,105.37,101.75,105.37,7466000,18.59
+1990-10-17,99.50,101.62,99.37,100.75,5321200,17.77
+1990-10-16,99.37,100.37,98.25,99.37,6760800,17.53
+1990-10-15,100.62,100.87,96.25,99.25,12485600,17.51
+1990-10-12,101.75,102.00,99.50,100.25,9232400,17.68
+1990-10-11,103.75,103.87,99.75,101.00,12455200,17.82
+1990-10-10,105.62,106.62,102.87,103.50,9034400,18.26
+1990-10-09,108.37,108.62,105.37,105.37,5674400,18.59
+1990-10-08,108.75,109.50,108.62,109.50,3605200,19.32
+1990-10-05,106.50,109.00,106.00,108.25,6280000,19.09
+1990-10-04,107.37,108.25,106.37,107.87,4648000,19.03
+1990-10-03,108.25,109.00,107.12,107.37,4406800,18.94
+1990-10-02,109.50,110.37,108.25,108.25,7572400,19.09
+1990-10-01,107.12,109.50,107.12,109.00,7405200,19.23
+1990-09-28,103.12,107.12,102.87,106.37,7900400,18.76
+1990-09-27,105.75,106.62,102.87,104.37,6756400,18.41
+1990-09-26,106.50,106.75,104.25,105.37,6977600,18.59
+1990-09-25,105.25,106.50,104.87,106.37,6181200,18.76
+1990-09-24,106.25,106.25,104.50,105.00,7974800,18.52
+1990-09-21,107.62,107.87,105.50,106.75,8846000,18.83
+1990-09-20,108.12,109.00,106.62,107.87,4854000,19.03
+1990-09-19,107.87,109.25,107.50,108.37,8756400,19.12
+1990-09-18,105.25,107.62,105.12,107.25,6796800,18.92
+1990-09-17,104.25,105.75,104.12,105.12,3579600,18.54
+1990-09-14,104.87,105.00,103.62,104.37,5390400,18.41
+1990-09-13,107.75,107.75,104.75,105.00,4308000,18.52
+1990-09-12,108.37,108.37,107.12,107.87,4771600,19.03
+1990-09-11,106.37,107.75,105.87,107.50,5752800,18.96
+1990-09-10,106.50,107.62,105.50,105.87,6437600,18.67
+1990-09-07,101.87,105.50,101.87,105.50,6538800,18.61
+1990-09-06,102.87,103.50,101.50,102.37,5388000,18.06
+1990-09-05,102.87,103.87,102.25,102.50,5810400,18.08
+1990-09-04,101.00,102.62,100.75,102.50,4802000,18.08
+1990-08-31,101.62,101.87,100.37,101.87,3541600,17.97
+1990-08-30,103.87,104.12,101.37,101.75,4320400,17.95
+1990-08-29,103.50,104.37,102.75,103.87,4578800,18.32
+1990-08-28,103.87,104.12,103.37,103.62,3872400,18.28
+1990-08-27,103.00,104.37,102.75,104.37,6300400,18.41
+1990-08-24,98.50,101.00,97.87,100.37,8158400,17.70
+1990-08-23,96.75,98.37,96.50,96.87,9709600,17.09
+1990-08-22,100.75,101.00,98.87,99.00,7892000,17.46
+1990-08-21,100.62,101.75,99.75,100.50,9559600,17.73
+1990-08-20,102.00,102.75,101.87,102.25,4955200,18.04
+1990-08-17,103.00,103.37,100.75,101.37,10562400,17.88
+1990-08-16,104.25,105.75,103.75,103.75,8125600,18.30
+1990-08-15,105.12,105.25,104.50,105.00,6059600,18.52
+1990-08-14,103.62,105.12,103.12,104.37,6623600,18.41
+1990-08-13,101.50,104.00,101.00,103.75,6331200,18.30
+1990-08-10,103.25,103.62,101.50,102.00,5794000,17.99
+1990-08-09,103.50,103.87,103.00,103.25,5054800,18.21
+1990-08-08,103.00,103.87,102.87,103.12,7539200,18.19
+1990-08-07,104.62,105.00,102.50,103.00,8947200,18.17
+1990-08-06,103.87,104.37,102.50,103.87,9140000,18.32
+1990-08-03,109.25,109.50,103.75,108.12,14196800,18.86
+1990-08-02,109.00,110.75,109.00,109.75,7474800,19.14
+1990-08-01,111.87,112.37,110.62,111.62,6841200,19.47
+1990-07-31,112.37,112.87,110.62,111.50,5477200,19.45
+1990-07-30,110.75,112.37,110.50,112.12,5922800,19.56
+1990-07-27,112.75,112.75,110.62,111.37,7385200,19.43
+1990-07-26,114.62,114.62,112.25,113.12,5483600,19.73
+1990-07-25,114.50,115.50,114.25,114.75,5458800,20.01
+1990-07-24,115.87,116.00,113.62,114.75,6158000,20.01
+1990-07-23,117.75,117.75,114.12,115.87,8573200,20.21
+1990-07-20,120.12,120.25,117.50,117.62,7034400,20.52
+1990-07-19,119.62,120.12,118.75,120.00,5743200,20.93
+1990-07-18,120.87,121.62,119.87,119.87,6736400,20.91
+1990-07-17,122.50,122.50,119.87,120.75,6742800,21.06
+1990-07-16,122.00,123.12,121.25,122.37,8924400,21.34
+1990-07-13,120.62,122.12,120.25,121.00,8621600,21.10
+1990-07-12,119.00,120.37,118.75,120.00,6945600,20.93
+1990-07-11,118.12,119.25,117.87,119.12,4100000,20.78
+1990-07-10,119.25,119.75,117.75,117.75,4976000,20.54
+1990-07-09,118.12,119.25,117.87,119.00,3667200,20.76
+1990-07-06,117.12,118.50,117.00,118.00,2834400,20.58
+1990-07-05,117.50,117.62,116.87,117.37,3399200,20.47
+1990-07-03,118.62,118.75,117.62,117.62,2336400,20.52
+1990-07-02,117.50,118.75,117.37,118.50,3664000,20.67
+1990-06-29,117.62,118.12,117.37,117.50,3414800,20.49
+1990-06-28,118.25,118.37,117.50,117.62,3215200,20.52
+1990-06-27,116.87,118.12,116.75,118.00,4606800,20.58
+1990-06-26,117.62,118.00,116.50,116.75,5017600,20.36
+1990-06-25,116.62,117.25,116.50,116.62,4504800,20.34
+1990-06-22,119.00,119.50,116.25,116.25,4800400,20.28
+1990-06-21,118.00,119.12,117.50,119.12,4004800,20.78
+1990-06-20,118.75,119.12,117.25,118.00,4044800,20.58
+1990-06-19,118.87,119.12,117.87,118.75,5782400,20.71
+1990-06-18,120.25,120.75,118.62,118.62,5968000,20.69
+1990-06-15,120.37,121.25,120.12,120.37,8447600,20.99
+1990-06-14,121.25,121.87,120.12,120.87,6793200,21.08
+1990-06-13,120.50,122.12,120.25,121.37,8964000,21.17
+1990-06-12,120.12,120.87,119.25,120.25,5504800,20.97
+1990-06-11,118.62,120.25,118.62,119.87,4326800,20.91
+1990-06-08,120.87,120.87,118.62,118.75,5725200,20.71
+1990-06-07,121.25,121.50,119.75,120.62,5949600,21.04
+1990-06-06,120.37,122.25,120.37,120.62,6174000,21.04
+1990-06-05,120.50,121.87,120.12,120.75,9407600,21.06
+1990-06-04,119.50,120.87,119.25,120.37,5193200,20.99
+1990-06-01,120.50,120.75,119.00,119.50,6168000,20.84
+1990-05-31,119.75,120.87,119.50,120.00,7963600,20.93
+1990-05-30,120.00,122.12,119.62,120.87,11428000,21.08
+1990-05-29,117.00,119.87,116.75,119.75,7840400,20.89
+1990-05-25,117.62,118.00,116.12,116.25,4594800,20.28
+1990-05-24,118.75,118.87,117.87,118.75,5781200,20.71
+1990-05-23,117.50,118.75,117.25,118.75,6812400,20.71
+1990-05-22,117.50,117.75,116.62,117.75,7734400,20.54
+1990-05-21,115.12,117.37,115.12,117.00,6942400,20.41
+1990-05-18,115.87,116.25,115.25,115.37,7080800,20.12
+1990-05-17,115.87,116.25,115.12,116.12,6090400,20.25
+1990-05-16,115.25,115.75,114.62,115.37,7046000,20.12
+1990-05-15,113.87,115.62,113.75,115.62,5944000,20.17
+1990-05-14,114.12,115.50,114.00,114.25,9242400,19.93
+1990-05-11,113.62,114.50,113.00,114.00,10189200,19.88
+1990-05-10,111.37,112.87,111.25,112.37,7253200,19.60
+1990-05-09,110.75,111.25,110.37,111.25,4860000,19.40
+1990-05-08,110.50,111.00,110.37,110.75,4962000,19.32
+1990-05-07,110.50,111.37,110.25,110.50,5220800,19.27
+1990-05-04,108.62,110.62,108.25,110.50,6049200,19.27
+1990-05-03,109.50,110.12,109.12,109.25,6674800,18.84
+1990-05-02,108.00,109.12,108.00,109.12,4866400,18.82
+1990-05-01,109.50,109.62,107.87,108.00,4664800,18.63
+1990-04-30,107.00,109.25,107.00,109.00,6451600,18.80
+1990-04-27,109.00,109.00,107.37,107.37,3926400,18.52
+1990-04-26,109.87,110.00,108.50,108.75,5529200,18.76
+1990-04-25,109.25,110.12,109.12,109.37,4693600,18.86
+1990-04-24,109.62,110.37,108.87,108.87,5226400,18.78
+1990-04-23,109.00,109.50,108.62,109.37,5400800,18.86
+1990-04-20,109.37,109.50,108.25,109.37,6626000,18.86
+1990-04-19,109.50,110.25,109.12,109.12,6110000,18.82
+1990-04-18,110.87,110.87,109.50,109.87,6124000,18.95
+1990-04-17,110.50,111.25,109.87,111.12,7657600,19.17
+1990-04-16,110.00,111.25,110.00,110.87,16482800,19.12
+1990-04-12,107.12,108.00,107.00,107.12,3686400,18.48
+1990-04-11,106.12,106.50,105.87,106.37,2580800,18.35
+1990-04-10,105.25,106.37,105.12,105.87,3739200,18.26
+1990-04-09,105.62,105.87,105.25,105.50,3131200,18.20
+1990-04-06,106.25,106.37,105.25,105.87,3009200,18.26
+1990-04-05,106.75,106.87,105.87,106.12,3473600,18.30
+1990-04-04,106.62,107.75,105.87,106.50,6864800,18.37
+1990-04-03,106.00,106.75,106.00,106.62,4201600,18.39
+1990-04-02,105.12,105.87,105.00,105.87,5193200,18.26
+1990-03-30,106.37,106.75,105.62,106.12,5704000,18.30
+1990-03-29,106.00,106.87,105.75,106.00,5656800,18.28
+1990-03-28,104.25,105.87,103.75,105.87,5824400,18.26
+1990-03-27,103.62,104.75,103.37,104.50,5292800,18.02
+1990-03-26,105.50,105.75,104.12,104.12,3350000,17.96
+1990-03-23,106.00,106.12,104.87,105.00,4597600,18.11
+1990-03-22,107.00,107.50,105.50,106.50,4801200,18.37
+1990-03-21,108.50,108.50,107.12,107.25,3389200,18.50
+1990-03-20,108.87,109.37,107.87,108.00,7406400,18.63
+1990-03-19,108.12,109.12,107.37,109.00,6428800,18.80
+1990-03-16,107.75,108.75,107.37,108.62,10296400,18.74
+1990-03-15,106.62,107.37,106.50,107.00,5328000,18.46
+1990-03-14,106.87,107.00,105.62,106.25,4990800,18.33
+1990-03-13,107.50,108.25,106.25,106.25,8300800,18.33
+1990-03-12,106.50,107.75,106.25,107.75,6051200,18.59
+1990-03-09,107.00,107.37,106.25,106.50,7003200,18.37
+1990-03-08,106.00,107.37,106.00,107.00,6947600,18.46
+1990-03-07,106.00,106.25,105.25,105.50,6158400,18.20
+1990-03-06,105.25,105.75,104.25,105.75,5100800,18.24
+1990-03-05,104.87,105.87,104.62,105.00,5509200,18.11
+1990-03-02,104.00,105.37,104.00,104.87,5690000,18.09
+1990-03-01,103.75,104.37,103.37,104.00,4490800,17.94
+1990-02-28,103.62,104.62,103.12,103.87,5761200,17.92
+1990-02-27,104.12,105.50,103.62,103.75,6890800,17.90
+1990-02-26,103.00,104.12,102.50,104.00,5486000,17.94
+1990-02-23,102.75,103.87,102.00,102.62,6251600,17.70
+1990-02-22,105.00,105.50,103.25,103.25,9185600,17.81
+1990-02-21,102.25,105.12,102.00,104.87,8096400,18.09
+1990-02-20,102.62,103.12,102.25,102.87,5599600,17.74
+1990-02-16,104.50,104.50,103.37,103.50,8805600,17.85
+1990-02-15,104.12,104.62,103.75,103.75,5704000,17.90
+1990-02-14,103.37,104.25,103.25,103.75,6006800,17.90
+1990-02-13,101.87,103.25,101.25,103.25,7168400,17.81
+1990-02-12,102.37,102.37,100.62,101.12,4766400,17.44
+1990-02-09,102.87,103.25,102.00,102.50,5061600,17.68
+1990-02-08,103.62,103.87,101.87,102.75,7932000,17.72
+1990-02-07,100.75,103.75,100.62,103.12,12057600,17.79
+1990-02-06,99.62,101.37,98.62,101.00,10808000,17.42
+1990-02-05,97.62,99.87,97.50,99.62,5299200,17.18
+1990-02-02,97.87,98.75,97.87,98.37,6064400,16.76
+1990-02-01,98.62,99.75,97.75,97.75,6903600,16.65
+1990-01-31,98.00,98.62,97.62,98.62,8452000,16.80
+1990-01-30,97.37,97.62,95.75,97.25,8646800,16.57
+1990-01-29,97.37,97.75,95.50,97.25,5153600,16.57
+1990-01-26,96.12,97.25,95.12,96.87,7345600,16.50
+1990-01-25,97.87,97.87,95.00,95.87,6792400,16.33
+1990-01-24,95.75,97.87,95.50,97.50,9820400,16.61
+1990-01-23,97.00,98.25,96.62,96.75,5922800,16.48
+1990-01-22,98.75,99.12,96.50,96.62,6882800,16.46
+1990-01-19,99.75,99.87,98.50,98.62,6594800,16.80
+1990-01-18,98.00,99.62,97.62,99.50,6926400,16.95
+1990-01-17,100.37,100.87,98.37,98.87,8926000,16.84
+1990-01-16,97.50,100.37,97.50,100.12,8220400,17.06
+1990-01-15,97.62,98.37,97.25,98.12,4035600,16.72
+1990-01-12,98.62,99.25,97.62,97.87,5390800,16.67
+1990-01-11,99.50,100.37,99.37,99.87,5905600,17.01
+1990-01-10,99.50,100.00,98.62,99.00,5945600,16.87
+1990-01-09,100.50,101.25,99.37,99.37,7048000,16.93
+1990-01-08,99.25,100.87,99.25,100.37,4625200,17.10
+1990-01-05,99.87,101.62,99.50,99.75,7570000,16.99
+1990-01-04,99.00,100.37,98.87,100.00,9674800,17.04
+1990-01-03,98.75,99.50,98.37,98.87,9464000,16.84
+1990-01-02,94.75,98.12,94.50,98.00,7041600,16.70
+1989-12-29,94.25,94.62,94.00,94.12,6549600,16.03
+1989-12-28,94.87,95.12,94.00,94.12,4769200,16.03
+1989-12-27,94.75,95.37,94.50,94.75,4662800,16.14
+1989-12-26,95.12,95.50,94.25,94.50,2728800,16.10
+1989-12-22,95.25,95.75,95.12,95.37,4020400,16.25
+1989-12-21,94.50,95.37,94.37,95.12,7221600,16.21
+1989-12-20,94.87,95.12,93.87,94.62,6065200,16.12
+1989-12-19,93.62,95.25,93.37,94.75,8968800,16.14
+1989-12-18,94.62,95.25,93.37,93.62,7727600,15.95
+1989-12-15,95.25,95.25,94.00,95.00,12173200,16.18
+1989-12-14,95.12,95.50,95.00,95.12,5546000,16.21
+1989-12-13,96.87,97.37,95.62,95.87,5335600,16.33
+1989-12-12,96.12,97.00,95.62,97.00,8408400,16.53
+1989-12-11,96.62,96.75,95.50,96.12,6948800,16.38
+1989-12-08,98.00,98.12,96.50,96.87,4910400,16.50
+1989-12-07,98.87,99.25,97.62,98.00,5524800,16.70
+1989-12-06,99.00,99.25,98.50,98.62,5335200,16.80
+1989-12-05,101.75,101.87,99.62,99.62,8866800,16.97
+1989-12-04,97.37,99.50,97.37,99.25,8107600,16.91
+1989-12-01,97.62,98.12,96.87,97.12,5736800,16.55
+1989-11-30,97.50,98.12,96.87,97.62,4005200,16.63
+1989-11-29,98.50,98.62,97.50,97.75,3826000,16.65
+1989-11-28,99.12,99.37,98.50,98.87,4630800,16.84
+1989-11-27,100.50,100.75,98.25,99.37,4981600,16.93
+1989-11-24,100.25,100.75,100.25,100.37,2555200,17.10
+1989-11-22,99.62,100.50,99.37,100.12,4517600,17.06
+1989-11-21,99.00,99.75,98.50,99.50,4511600,16.95
+1989-11-20,99.12,99.37,98.00,98.75,4998800,16.82
+1989-11-17,97.00,99.75,96.75,99.12,9109200,16.89
+1989-11-16,98.00,98.25,96.00,97.12,7245200,16.55
+1989-11-15,98.37,98.50,97.12,97.87,5221200,16.67
+1989-11-14,98.75,99.25,97.75,98.00,6759600,16.70
+1989-11-13,98.37,98.87,97.75,98.25,5713600,16.74
+1989-11-10,97.87,98.62,97.62,98.12,5310400,16.72
+1989-11-09,96.87,97.50,96.50,97.37,6111600,16.59
+1989-11-08,97.62,98.00,96.75,96.75,6315200,16.48
+1989-11-07,96.50,97.75,96.25,97.37,5996400,16.59
+1989-11-06,98.12,98.12,96.50,96.62,8018400,16.46
+1989-11-03,97.87,98.87,97.87,98.50,4481600,16.78
+1989-11-02,99.12,99.62,96.75,97.87,10778000,16.67
+1989-11-01,100.25,100.37,99.62,100.00,7224400,16.83
+1989-10-31,100.00,101.37,99.87,100.25,7036000,16.87
+1989-10-30,100.50,100.75,99.37,99.50,4741600,16.75
+1989-10-27,100.25,100.87,99.50,99.87,8436400,16.81
+1989-10-26,101.12,101.75,100.50,100.75,6823600,16.96
+1989-10-25,101.75,102.75,101.75,101.87,4377200,17.15
+1989-10-24,103.25,104.50,101.00,103.00,8082000,17.34
+1989-10-23,104.25,104.75,103.37,103.50,5800000,17.42
+1989-10-20,104.12,104.62,103.50,104.25,7726400,17.55
+1989-10-19,103.50,105.37,103.12,104.12,8906400,17.52
+1989-10-18,101.75,103.00,101.50,101.75,6253200,17.12
+1989-10-17,102.00,102.87,100.50,102.25,11628400,17.21
+1989-10-16,98.50,107.75,97.75,103.00,21450800,17.34
+1989-10-13,107.37,108.00,99.87,102.00,9716800,17.17
+1989-10-12,107.62,107.75,107.25,107.62,4170400,18.11
+1989-10-11,108.00,108.25,107.50,107.75,4696400,18.13
+1989-10-10,109.25,109.37,107.87,108.25,4258000,18.22
+1989-10-09,107.75,109.25,107.75,109.25,3172000,18.39
+1989-10-06,107.50,108.12,107.12,107.50,5562800,18.09
+1989-10-05,108.75,109.12,107.00,107.50,6962000,18.09
+1989-10-04,106.00,108.25,106.00,108.25,12170000,18.22
+1989-10-03,108.12,108.25,105.62,106.00,11879200,17.84
+1989-10-02,109.37,109.75,108.37,108.62,6179600,18.28
+1989-09-29,109.00,109.37,108.62,109.25,8686000,18.39
+1989-09-28,111.12,111.25,107.75,109.00,15702800,18.35
+1989-09-27,111.00,112.50,111.00,111.50,22626000,18.77
+1989-09-26,116.75,117.75,116.62,117.50,5478800,19.78
+1989-09-25,116.75,117.87,116.12,116.25,4562000,19.57
+1989-09-22,116.37,116.87,116.12,116.50,2908000,19.61
+1989-09-21,116.00,117.25,116.00,116.12,4774000,19.54
+1989-09-20,116.00,116.37,115.75,116.00,3857600,19.52
+1989-09-19,116.37,116.50,116.00,116.00,4152000,19.52
+1989-09-18,115.62,116.12,115.37,116.12,3597600,19.54
+1989-09-15,115.62,116.25,115.12,115.50,8215200,19.44
+1989-09-14,115.37,115.87,115.00,115.75,4278000,19.48
+1989-09-13,117.00,117.50,115.37,115.37,6668000,19.42
+1989-09-12,116.12,117.25,116.12,116.87,4316800,19.67
+1989-09-11,115.87,116.37,115.37,116.25,3786400,19.57
+1989-09-08,115.87,116.37,115.00,116.00,4693600,19.52
+1989-09-07,117.00,117.00,115.87,116.25,4564800,19.57
+1989-09-06,117.62,117.62,116.00,116.75,4422400,19.65
+1989-09-05,117.50,118.75,117.37,117.75,6833200,19.82
+1989-09-01,116.87,118.25,116.87,117.37,4199200,19.75
+1989-08-31,117.25,117.62,116.87,117.12,3756000,19.71
+1989-08-30,116.50,117.50,116.12,116.87,6039200,19.67
+1989-08-29,117.75,118.37,116.00,116.37,5335200,19.59
+1989-08-28,116.00,118.12,115.37,118.00,6726400,19.86
+1989-08-25,116.00,116.50,115.62,116.12,5590400,19.54
+1989-08-24,113.87,116.12,113.25,116.00,10243200,19.52
+1989-08-23,113.87,114.12,112.75,114.00,4057600,19.19
+1989-08-22,113.12,113.87,112.50,113.62,6304000,19.12
+1989-08-21,115.00,115.37,113.00,113.00,4914000,19.02
+1989-08-18,114.75,115.50,114.75,115.12,5214800,19.38
+1989-08-17,115.50,115.75,114.37,114.75,4374800,19.31
+1989-08-16,116.25,116.37,115.12,115.50,4097600,19.44
+1989-08-15,116.50,116.50,115.37,116.25,4409600,19.57
+1989-08-14,115.00,116.50,114.75,116.12,5942400,19.54
+1989-08-11,118.00,118.25,114.87,115.50,7165200,19.44
+1989-08-10,116.87,118.25,116.12,117.50,5542000,19.78
+1989-08-09,118.00,119.12,117.12,117.12,6479200,19.71
+1989-08-08,117.87,119.37,117.75,118.25,10592800,19.90
+1989-08-07,116.50,117.62,115.75,117.37,8838000,19.75
+1989-08-04,113.37,115.75,113.25,115.50,9625600,19.44
+1989-08-03,112.75,114.00,112.62,113.75,8900000,19.14
+1989-08-02,114.75,115.00,113.62,114.00,6328400,18.98
+1989-08-01,115.50,116.50,114.50,114.62,7968000,19.09
+1989-07-31,113.62,115.25,113.62,115.00,5461200,19.15
+1989-07-28,113.25,114.25,113.12,113.37,4750800,18.88
+1989-07-27,112.50,113.00,111.87,113.00,6232400,18.82
+1989-07-26,111.37,112.62,110.62,112.50,8783600,18.73
+1989-07-25,113.62,114.37,112.50,112.75,4400800,18.77
+1989-07-24,113.87,114.12,113.37,113.50,3789600,18.90
+1989-07-21,112.50,114.37,112.50,114.12,6610800,19.00
+1989-07-20,114.00,114.62,112.75,112.75,5055200,18.77
+1989-07-19,115.25,115.50,114.12,114.37,5478400,19.04
+1989-07-18,116.12,116.75,114.50,114.75,6050400,19.11
+1989-07-17,114.50,116.50,114.50,116.00,5684800,19.32
+1989-07-14,114.75,115.00,113.62,114.75,5793200,19.11
+1989-07-13,114.75,115.25,114.25,114.87,4674400,19.13
+1989-07-12,113.62,115.12,113.37,114.75,4613600,19.11
+1989-07-11,115.50,115.87,113.62,113.87,6970000,18.96
+1989-07-10,112.37,115.00,112.25,114.62,7008400,19.09
+1989-07-07,111.87,112.75,111.25,112.12,4863200,18.67
+1989-07-06,112.37,112.37,111.37,111.62,3357200,18.59
+1989-07-05,111.75,112.75,111.25,112.00,4124400,18.65
+1989-07-03,112.50,112.50,111.75,112.25,2451200,18.69
+1989-06-30,111.75,112.12,109.62,111.87,7298800,18.63
+1989-06-29,113.12,113.25,111.25,111.50,6438000,18.57
+1989-06-28,114.25,115.12,113.12,113.87,6776800,18.96
+1989-06-27,112.50,114.50,112.37,114.37,9717200,19.04
+1989-06-26,111.25,112.75,110.87,112.00,6836400,18.65
+1989-06-23,110.00,111.12,109.62,110.87,8511600,18.46
+1989-06-22,109.62,109.87,108.50,109.12,6168400,18.17
+1989-06-21,109.87,110.37,109.37,109.75,5136400,18.28
+1989-06-20,110.25,111.25,109.37,109.50,4722000,18.23
+1989-06-19,109.62,110.50,109.62,110.37,4937600,18.38
+1989-06-16,108.87,109.62,108.37,109.50,10901200,18.23
+1989-06-15,110.37,110.50,108.50,109.37,6276400,18.21
+1989-06-14,111.25,111.50,109.62,110.37,4780800,18.38
+1989-06-13,109.00,111.62,108.50,111.00,9296000,18.48
+1989-06-12,107.50,109.00,107.50,108.87,7675200,18.13
+1989-06-09,109.00,109.50,108.37,108.37,5567200,18.05
+1989-06-08,109.62,109.62,108.75,109.25,5085600,18.19
+1989-06-07,109.75,110.37,109.12,109.50,4569200,18.23
+1989-06-06,109.12,109.75,108.62,109.62,7084400,18.25
+1989-06-05,110.12,110.12,108.75,109.00,5078800,18.15
+1989-06-02,110.50,110.87,109.62,110.12,6460800,18.34
+1989-06-01,109.50,110.75,109.50,110.00,5605600,18.32
+1989-05-31,108.12,110.12,107.87,109.62,6944400,18.25
+1989-05-30,109.62,109.75,107.50,108.25,6532400,18.03
+1989-05-26,109.62,110.00,109.25,109.50,3366400,18.23
+1989-05-25,109.50,110.25,109.50,109.62,3919200,18.25
+1989-05-24,109.50,110.12,109.37,109.75,6724000,18.28
+1989-05-23,109.25,109.87,109.12,109.50,8030400,18.23
+1989-05-22,111.62,111.87,109.25,109.87,7728000,18.30
+1989-05-19,112.25,112.50,110.87,111.12,11465200,18.50
+1989-05-18,110.75,112.50,110.62,112.00,6972000,18.65
+1989-05-17,111.37,111.87,110.25,111.50,7227600,18.57
+1989-05-16,112.50,113.12,111.25,111.37,8015200,18.55
+1989-05-15,110.87,112.87,110.62,112.75,8061200,18.77
+1989-05-12,111.00,111.25,110.25,110.75,6883600,18.44
+1989-05-11,109.87,109.87,109.00,109.12,4770400,18.17
+1989-05-10,110.00,110.25,109.62,109.62,5157600,18.25
+1989-05-09,109.37,110.12,109.12,109.75,6089600,18.28
+1989-05-08,109.12,109.75,108.62,109.50,5288000,18.23
+1989-05-05,111.25,111.37,109.12,109.37,5777200,18.21
+1989-05-04,110.50,111.12,110.25,110.62,3936000,18.42
+1989-05-03,112.25,112.50,111.50,111.50,5728800,18.37
+1989-05-02,113.62,113.75,112.37,112.37,3744000,18.51
+1989-05-01,113.00,113.62,112.87,113.37,4713200,18.67
+1989-04-28,114.62,114.62,114.00,114.12,4438000,18.80
+1989-04-27,114.62,115.75,114.25,114.62,7433600,18.88
+1989-04-26,114.50,114.75,113.50,114.50,5206400,18.86
+1989-04-25,114.00,115.12,113.37,114.50,8021200,18.86
+1989-04-24,113.50,114.37,113.12,113.50,5777200,18.69
+1989-04-21,112.50,113.50,112.12,113.50,6157600,18.69
+1989-04-20,112.62,112.87,111.00,112.37,4931600,18.51
+1989-04-19,112.50,113.12,112.12,112.37,5820400,18.51
+1989-04-18,112.25,113.12,112.12,113.00,6229600,18.61
+1989-04-17,110.75,111.75,110.75,111.37,3648800,18.34
+1989-04-14,110.50,112.00,110.50,110.87,7160800,18.26
+1989-04-13,110.75,111.00,108.87,109.25,3826800,17.99
+1989-04-12,111.87,112.25,110.87,111.12,4037600,18.30
+1989-04-11,110.25,111.37,110.00,111.12,4747600,18.30
+1989-04-10,109.50,110.25,109.50,110.00,3378400,18.12
+1989-04-07,107.75,110.25,107.75,109.75,6426800,18.08
+1989-04-06,107.37,108.25,107.12,108.00,4009600,17.79
+1989-04-05,107.12,108.00,107.12,107.75,5808000,17.75
+1989-04-04,108.00,108.50,106.25,107.12,9346800,17.64
+1989-04-03,109.25,109.50,108.50,108.50,5124000,17.87
+1989-03-31,109.00,109.50,109.00,109.12,4478800,17.97
+1989-03-30,109.62,109.75,108.25,108.75,6609600,17.91
+1989-03-29,109.75,110.37,109.12,109.62,4898400,18.06
+1989-03-28,110.62,110.87,109.37,110.00,4989600,18.12
+1989-03-27,109.50,110.37,109.00,110.12,5455200,18.14
+1989-03-23,109.75,110.25,108.50,109.62,8062000,18.06
+1989-03-22,108.25,109.37,107.62,109.25,10378800,17.99
+1989-03-21,110.37,110.50,109.75,110.12,13825200,18.14
+1989-03-20,111.12,111.37,109.00,109.50,15914400,18.04
+1989-03-17,115.62,116.50,111.37,112.50,18744400,18.53
+1989-03-16,117.37,118.75,117.25,118.12,9067600,19.46
+1989-03-15,117.75,118.75,117.00,117.00,6606000,19.27
+1989-03-14,119.25,119.37,117.62,117.87,4679600,19.41
+1989-03-13,118.12,119.62,118.12,118.87,5710400,19.58
+1989-03-10,118.25,118.50,117.12,118.25,7144400,19.48
+1989-03-09,119.62,119.87,118.12,118.62,5651600,19.54
+1989-03-08,119.62,120.62,119.50,119.62,5387200,19.70
+1989-03-07,121.00,121.12,119.37,119.87,7507200,19.74
+1989-03-06,121.37,121.62,120.62,121.50,5311200,20.01
+1989-03-03,120.62,121.00,120.12,120.87,3786400,19.91
+1989-03-02,119.75,120.87,119.75,120.50,5352000,19.85
+1989-03-01,122.12,122.37,119.12,119.87,5998400,19.74
+1989-02-28,121.75,122.25,121.37,121.50,4885600,20.01
+1989-02-27,121.25,121.87,120.62,121.62,7054400,20.03
+1989-02-24,123.37,123.50,121.12,121.12,6991600,19.95
+1989-02-23,122.75,123.62,122.62,123.37,6268800,20.32
+1989-02-22,125.25,125.50,123.25,123.37,5408000,20.32
+1989-02-21,125.62,126.00,125.00,125.50,4401200,20.67
+1989-02-17,125.87,126.62,125.25,125.25,5346800,20.63
+1989-02-16,126.87,126.87,125.00,125.87,5086400,20.73
+1989-02-15,124.87,127.12,124.87,127.00,6428800,20.92
+1989-02-14,126.62,126.75,124.75,124.75,4462400,20.55
+1989-02-13,125.75,126.25,124.75,126.00,5232800,20.75
+1989-02-10,125.75,126.62,125.00,125.00,7702400,20.59
+1989-02-09,126.37,127.50,126.00,126.37,6344000,20.81
+1989-02-08,128.13,128.38,126.87,127.00,6115200,20.92
+1989-02-07,126.25,128.63,126.25,127.62,6187200,21.02
+1989-02-06,127.25,127.87,126.25,126.62,4803600,20.86
+1989-02-03,128.00,128.88,126.87,127.75,6214400,21.04
+1989-02-02,128.75,129.88,127.87,128.38,6789200,21.15
+1989-02-01,129.75,130.88,129.25,129.63,8673600,21.17
+1989-01-31,128.75,130.88,127.37,130.63,9513600,21.33
+1989-01-30,127.37,129.25,127.25,128.75,8241600,21.03
+1989-01-27,126.75,127.87,126.37,126.87,11902000,20.72
+1989-01-26,123.12,127.00,123.12,126.00,10243600,20.58
+1989-01-25,124.25,124.37,123.00,123.25,5668800,20.13
+1989-01-24,122.37,124.62,122.12,124.25,5570800,20.29
+1989-01-23,123.50,124.12,122.12,122.37,3827600,19.98
+1989-01-20,124.00,124.37,123.50,123.62,4065200,20.19
+1989-01-19,124.87,125.37,123.75,124.25,6982400,20.29
+1989-01-18,123.87,125.00,122.12,125.00,7882400,20.41
+1989-01-17,123.87,124.50,123.50,123.87,4710800,20.23
+1989-01-16,123.62,125.12,123.37,124.25,4996000,20.29
+1989-01-13,123.12,123.75,122.37,123.37,4678000,20.15
+1989-01-12,122.50,124.12,122.25,123.12,7927600,20.11
+1989-01-11,121.12,122.25,120.75,122.25,3848800,19.97
+1989-01-10,122.12,122.50,120.87,121.12,4294800,19.78
+1989-01-09,121.62,122.37,121.50,122.00,4604400,19.92
+1989-01-06,122.50,122.75,121.37,121.87,5104000,19.90
+1989-01-05,122.50,123.12,122.00,122.25,5778400,19.97
+1989-01-04,121.50,122.62,121.25,122.50,5089600,20.01
+1989-01-03,121.87,122.25,120.62,121.00,5776000,19.76
+1988-12-30,123.50,123.62,121.62,121.87,2365600,19.90
+1988-12-29,122.50,124.00,122.50,123.25,3085200,20.13
+1988-12-28,123.00,123.12,121.87,122.50,2332800,20.01
+1988-12-27,123.00,123.87,122.62,123.12,2300000,20.11
+1988-12-23,123.00,123.50,122.75,123.37,1851600,20.15
+1988-12-22,122.87,123.25,122.37,122.50,3188000,20.01
+1988-12-21,123.12,123.62,122.75,123.00,4829600,20.09
+1988-12-20,123.87,124.12,123.00,123.25,8422400,20.13
+1988-12-19,121.25,123.25,121.12,122.75,5688000,20.05
+1988-12-16,121.25,121.87,121.12,121.25,8028400,19.80
+1988-12-15,121.37,121.62,120.25,121.00,3701600,19.76
+1988-12-14,120.37,121.75,120.25,120.50,4783200,19.68
+1988-12-13,120.25,120.75,119.50,120.75,3838400,19.72
+1988-12-12,120.50,121.87,120.12,120.50,3583200,19.68
+1988-12-09,119.62,120.75,119.62,120.37,4513200,19.66
+1988-12-08,120.62,121.37,119.37,119.37,3638400,19.49
+1988-12-07,121.87,122.75,120.87,121.00,5619200,19.76
+1988-12-06,120.87,122.12,120.50,122.12,5074000,19.94
+1988-12-05,119.50,121.62,119.50,120.87,5518000,19.74
+1988-12-02,117.62,119.37,117.62,119.25,5431200,19.48
+1988-12-01,118.37,118.75,117.75,118.25,3590800,19.31
+1988-11-30,119.25,119.75,118.25,118.50,5083600,19.35
+1988-11-29,119.37,119.75,117.62,119.37,6780800,19.49
+1988-11-28,116.25,119.75,116.25,118.87,5970400,19.41
+1988-11-25,116.75,116.75,116.00,116.00,2644000,18.94
+1988-11-23,117.25,118.50,117.00,118.00,3122400,19.27
+1988-11-22,115.50,117.25,115.37,117.00,4103200,19.11
+1988-11-21,115.50,115.62,114.12,115.62,4057600,18.88
+1988-11-18,115.87,116.12,115.37,115.75,4562000,18.90
+1988-11-17,115.75,116.00,114.87,115.50,4945200,18.86
+1988-11-16,117.50,117.50,114.50,115.50,7426000,18.86
+1988-11-15,117.25,118.12,117.00,117.50,4088000,19.19
+1988-11-14,117.25,117.50,116.37,117.12,5311600,19.13
+1988-11-11,119.00,119.25,116.37,116.62,5540800,19.05
+1988-11-10,119.75,120.37,119.62,119.75,4514000,19.56
+1988-11-09,119.50,120.00,118.50,119.87,5564400,19.58
+1988-11-08,119.62,120.62,119.37,119.75,4466400,19.56
+1988-11-07,120.00,120.12,118.62,119.12,5756800,19.45
+1988-11-04,120.37,121.37,120.25,120.25,6867200,19.64
+1988-11-03,122.87,122.87,122.12,122.25,3634400,19.79
+1988-11-02,123.62,123.87,121.75,122.87,4096000,19.89
+1988-11-01,122.87,124.37,122.50,124.00,5109600,20.07
+1988-10-31,120.25,122.87,120.25,122.62,5066800,19.85
+1988-10-28,120.75,121.25,120.37,120.75,3808800,19.54
+1988-10-27,121.25,121.25,119.50,120.25,5396800,19.46
+1988-10-26,122.50,122.50,121.50,121.62,3657200,19.68
+1988-10-25,123.25,123.50,122.25,122.87,4112000,19.89
+1988-10-24,124.62,124.62,123.12,123.12,4093200,19.93
+1988-10-21,124.62,124.62,123.62,124.37,7736800,20.13
+1988-10-20,122.62,124.87,122.37,124.87,6826800,20.21
+1988-10-19,124.25,124.75,120.50,122.37,8982400,19.80
+1988-10-18,121.25,124.37,121.12,124.37,7079200,20.13
+1988-10-17,119.62,121.87,119.37,121.12,4368000,19.60
+1988-10-14,119.87,120.25,119.37,119.75,8980000,19.38
+1988-10-13,117.87,119.75,117.75,118.62,6099600,19.20
+1988-10-12,117.75,118.50,117.50,117.50,7264400,19.02
+1988-10-11,116.25,118.75,116.12,118.75,6417200,19.22
+1988-10-10,116.00,116.50,115.50,116.12,3346000,18.79
+1988-10-07,115.25,116.25,114.75,116.00,7892400,18.77
+1988-10-06,113.37,114.12,113.37,114.00,3113200,18.45
+1988-10-05,114.12,114.37,112.75,113.87,4524400,18.43
+1988-10-04,114.87,115.37,114.37,114.50,3340000,18.53
+1988-10-03,115.12,115.25,114.00,114.87,4172000,18.59
+1988-09-30,115.37,116.50,114.75,115.37,6477200,18.67
+1988-09-29,114.00,115.50,113.75,115.37,5429600,18.67
+1988-09-28,113.00,114.12,113.00,113.87,3982800,18.43
+1988-09-27,112.37,113.62,111.37,113.25,4819600,18.33
+1988-09-26,113.00,113.62,112.25,112.25,3405200,18.17
+1988-09-23,112.00,113.37,111.75,112.87,3603600,18.27
+1988-09-22,113.12,113.87,112.00,112.00,5102400,18.13
+1988-09-21,113.00,113.62,112.50,113.25,2695600,18.33
+1988-09-20,112.62,113.37,112.37,112.75,2929200,18.25
+1988-09-19,113.75,114.12,111.75,112.75,6198000,18.25
+1988-09-16,113.50,115.00,113.37,114.25,9426000,18.49
+1988-09-15,114.87,115.37,113.75,113.75,3588000,18.41
+1988-09-14,115.75,115.87,113.50,114.62,7358800,18.55
+1988-09-13,112.75,115.00,112.50,115.00,5270000,18.61
+1988-09-12,114.87,115.37,113.37,113.62,5224000,18.39
+1988-09-09,112.00,115.25,111.25,114.37,7888000,18.51
+1988-09-08,111.62,113.12,111.37,112.12,4192800,18.15
+1988-09-07,113.25,113.25,111.62,111.75,3678000,18.09
+1988-09-06,113.75,113.87,112.37,112.87,3832800,18.27
+1988-09-02,111.62,114.75,111.62,114.00,6259600,18.45
+1988-09-01,111.12,111.12,109.50,110.25,5952400,17.84
+1988-08-31,113.37,113.50,110.75,111.50,3728800,18.05
+1988-08-30,113.62,113.75,112.62,112.87,3587200,18.27
+1988-08-29,112.75,114.00,112.75,113.37,3469600,18.35
+1988-08-26,111.62,112.75,111.50,112.25,3076000,18.17
+1988-08-25,111.75,112.12,110.75,111.62,4920000,18.06
+1988-08-24,111.37,112.87,111.25,112.75,5272800,18.25
+1988-08-23,111.12,111.75,110.37,110.87,4774800,17.94
+1988-08-22,113.00,113.12,110.75,110.75,4479200,17.92
+1988-08-19,114.87,115.00,112.50,112.75,5279600,18.25
+1988-08-18,114.75,115.50,114.12,114.62,3633600,18.55
+1988-08-17,115.75,116.37,113.75,114.62,5870800,18.55
+1988-08-16,115.00,116.75,114.62,115.75,8816000,18.73
+1988-08-15,117.62,117.87,115.00,115.12,6656000,18.63
+1988-08-12,118.62,118.75,117.87,118.00,3742000,19.10
+1988-08-11,119.37,119.62,117.37,119.00,7612000,19.26
+1988-08-10,121.25,121.62,118.87,118.87,8146000,19.24
+1988-08-09,123.62,123.62,121.62,121.62,6506000,19.68
+1988-08-08,123.75,124.37,123.12,123.12,2588000,19.93
+1988-08-05,123.62,124.25,123.50,123.87,2884000,20.05
+1988-08-04,125.50,125.50,124.00,124.25,4455200,20.11
+1988-08-03,125.75,126.50,125.50,125.75,7685600,20.17
+1988-08-02,126.50,126.87,124.62,125.75,5353600,20.17
+1988-08-01,126.00,126.50,125.37,126.25,4344400,20.25
+1988-07-29,124.50,126.25,124.25,125.75,7335200,20.17
+1988-07-28,121.75,123.87,121.25,123.75,4847600,19.85
+1988-07-27,122.87,123.12,120.75,121.12,5170400,19.43
+1988-07-26,122.50,123.37,122.37,122.62,5232000,19.67
+1988-07-25,120.62,122.37,120.25,122.37,4532000,19.63
+1988-07-22,121.50,121.62,120.00,120.12,7274800,19.27
+1988-07-21,123.50,123.62,121.50,121.75,4772800,19.53
+1988-07-20,124.62,124.75,123.37,124.00,4856800,19.89
+1988-07-19,125.12,125.37,123.12,124.00,6014000,19.89
+1988-07-18,125.62,126.25,124.87,125.12,6892000,20.07
+1988-07-15,125.50,126.50,125.00,126.50,7890800,20.29
+1988-07-14,125.37,125.75,124.62,124.75,5150800,20.01
+1988-07-13,125.37,125.62,123.50,125.25,6727600,20.09
+1988-07-12,127.12,127.37,124.37,125.25,6585600,20.09
+1988-07-11,126.75,127.37,126.37,126.75,3033600,20.33
+1988-07-08,127.25,128.25,126.25,126.37,5797600,20.27
+1988-07-07,126.62,127.87,126.37,127.62,8262800,20.47
+1988-07-06,129.13,129.50,126.00,126.87,8117200,20.35
+1988-07-05,126.37,129.25,126.00,129.25,5349200,20.74
+1988-07-01,127.75,127.75,125.75,126.62,4240000,20.31
+1988-06-30,127.50,127.75,126.75,127.37,6336400,20.43
+1988-06-29,127.75,128.38,126.37,127.00,8623600,20.37
+1988-06-28,125.12,127.75,125.00,127.00,7354400,20.37
+1988-06-27,125.25,126.25,124.75,125.00,6786800,20.05
+1988-06-24,126.25,126.25,124.75,125.12,6746800,20.07
+1988-06-23,123.00,125.87,122.75,125.75,11714000,20.17
+1988-06-22,123.00,123.62,122.62,123.00,16360400,19.73
+1988-06-21,117.87,120.37,117.50,120.25,8454400,19.29
+1988-06-20,116.87,117.62,116.62,117.12,3746000,18.79
+1988-06-17,117.25,117.50,115.75,117.50,9338800,18.85
+1988-06-16,117.75,118.37,117.12,117.12,4766800,18.79
+1988-06-15,118.50,119.62,118.50,118.87,5475600,19.07
+1988-06-14,119.00,119.75,118.25,118.75,9561600,19.05
+1988-06-13,116.37,117.37,115.75,117.00,4115600,18.77
+1988-06-10,115.87,117.37,115.50,116.00,5142400,18.61
+1988-06-09,116.37,117.12,115.25,115.37,6520000,18.51
+1988-06-08,114.12,116.87,114.00,116.62,8447600,18.71
+1988-06-07,114.25,115.25,113.62,113.75,6927600,18.25
+1988-06-06,113.62,114.37,113.00,114.37,4240000,18.35
+1988-06-03,112.87,113.87,112.00,113.25,3345600,18.17
+1988-06-02,113.12,113.62,111.75,112.62,4360000,18.07
+1988-06-01,113.00,114.50,112.37,113.12,8707200,18.15
+1988-05-31,108.25,113.00,108.12,112.50,4849600,18.05
+1988-05-27,108.12,108.37,107.50,108.00,2108000,17.33
+1988-05-26,108.75,109.25,108.12,108.25,3227200,17.37
+1988-05-25,109.50,109.75,108.50,108.50,4079200,17.41
+1988-05-24,109.00,109.50,108.62,109.25,3603600,17.53
+1988-05-23,109.75,109.87,108.12,108.75,3647600,17.45
+1988-05-20,110.62,110.75,109.37,109.50,4041600,17.57
+1988-05-19,108.87,110.62,108.62,110.50,6066800,17.73
+1988-05-18,110.25,110.62,108.50,108.87,4882000,17.47
+1988-05-17,112.25,112.75,110.00,110.12,5092800,17.67
+1988-05-16,110.50,111.75,109.87,111.62,2901200,17.91
+1988-05-13,109.25,110.37,109.12,110.37,3054000,17.71
+1988-05-12,108.87,109.37,108.62,108.75,3239200,17.45
+1988-05-11,109.87,109.87,108.37,108.75,6393200,17.45
+1988-05-10,111.00,111.50,110.00,110.87,3698800,17.79
+1988-05-09,110.50,110.87,109.87,110.50,3192000,17.73
+1988-05-06,111.25,111.87,110.12,110.50,3067600,17.73
+1988-05-05,111.50,111.62,110.87,111.25,4675600,17.85
+1988-05-04,114.75,114.75,113.25,113.25,4738400,17.99
+1988-05-03,114.37,115.12,113.25,114.62,3411200,18.21
+1988-05-02,113.62,114.37,113.12,114.12,4179600,18.13
+1988-04-29,113.00,113.75,112.62,113.37,3066400,18.01
+1988-04-28,113.50,113.50,112.62,113.12,3207600,17.97
+1988-04-27,114.37,114.50,113.12,114.00,3780400,18.11
+1988-04-26,114.00,114.75,113.37,114.25,5254800,18.15
+1988-04-25,114.25,114.62,113.50,113.87,4823200,18.09
+1988-04-22,112.75,114.25,112.37,113.75,4400000,18.07
+1988-04-21,113.25,114.12,111.50,112.37,7722400,17.85
+1988-04-20,113.12,113.87,112.00,112.87,6674000,17.93
+1988-04-19,114.50,116.00,113.00,113.12,6997200,17.97
+1988-04-18,113.62,114.50,113.25,114.00,5560000,18.11
+1988-04-15,111.75,114.37,111.00,114.12,11184800,18.13
+1988-04-14,114.25,115.75,111.25,111.37,11407200,17.69
+1988-04-13,114.87,116.50,114.25,116.12,10383600,18.45
+1988-04-12,113.37,114.12,113.25,113.62,5351200,18.05
+1988-04-11,112.37,113.62,111.87,113.37,5992000,18.01
+1988-04-08,109.50,112.62,109.37,111.62,6968000,17.73
+1988-04-07,109.62,110.25,108.12,109.25,6264400,17.36
+1988-04-06,107.87,109.75,105.75,109.62,7516400,17.42
+1988-04-05,107.87,108.25,105.62,107.50,6127200,17.08
+1988-04-04,107.50,109.00,106.75,107.50,5990400,17.08
+1988-03-31,104.62,108.50,104.50,107.62,7008000,17.10
+1988-03-30,106.50,106.62,104.75,105.12,8540000,16.70
+1988-03-29,108.75,108.75,105.87,105.87,7596400,16.82
+1988-03-28,106.75,108.37,104.25,108.12,8745200,17.18
+1988-03-25,109.62,110.37,106.50,107.00,7529200,17.00
+1988-03-24,110.25,110.50,109.37,110.00,7140000,17.48
+1988-03-23,113.00,113.37,111.25,111.62,5366000,17.73
+1988-03-22,113.87,114.25,113.12,113.12,3692400,17.97
+1988-03-21,113.50,114.00,112.75,113.75,4312800,18.07
+1988-03-18,114.62,114.62,113.25,114.25,8597200,18.15
+1988-03-17,115.25,115.50,113.75,114.87,7108000,18.25
+1988-03-16,114.00,115.37,113.37,115.25,4513600,18.31
+1988-03-15,115.12,115.37,113.62,114.00,5356800,18.11
+1988-03-14,115.00,115.75,114.50,115.50,3960800,18.35
+1988-03-11,114.25,115.50,112.37,115.50,7193200,18.35
+1988-03-10,116.25,116.50,113.62,113.75,5760800,18.07
+1988-03-09,117.62,117.75,116.25,116.62,4480000,18.53
+1988-03-08,117.75,118.62,117.25,117.62,5848800,18.69
+1988-03-07,116.37,117.50,116.12,117.25,3560800,18.63
+1988-03-04,116.25,117.50,115.25,116.87,5000000,18.57
+1988-03-03,117.00,117.25,115.75,116.50,4320000,18.51
+1988-03-02,117.75,118.37,116.87,117.25,5844800,18.63
+1988-03-01,117.87,118.37,116.25,117.00,7891200,18.59
+1988-02-29,116.25,117.75,115.87,117.50,5640000,18.67
+1988-02-26,114.75,115.75,114.12,115.75,5234400,18.39
+1988-02-25,116.25,117.87,114.12,114.50,9516000,18.19
+1988-02-24,115.62,116.75,114.75,116.12,6877600,18.45
+1988-02-23,115.37,115.87,114.37,115.37,7410000,18.33
+1988-02-22,113.12,115.62,113.12,115.25,7545600,18.31
+1988-02-19,112.50,113.37,112.12,113.37,5718000,18.01
+1988-02-18,112.75,113.75,112.12,112.50,5976400,17.87
+1988-02-17,113.62,114.25,112.00,112.75,7418800,17.91
+1988-02-16,112.62,113.75,112.50,113.75,5753600,18.07
+1988-02-12,111.25,112.87,111.00,112.00,5264000,17.79
+1988-02-11,111.62,112.37,110.50,111.25,5933600,17.67
+1988-02-10,109.50,111.75,109.50,111.62,8548000,17.73
+1988-02-09,108.00,109.25,107.25,109.12,5775600,17.34
+1988-02-08,107.25,108.37,106.87,107.75,7340800,17.12
+1988-02-05,108.75,109.50,107.75,108.00,4600000,17.16
+1988-02-04,109.00,109.25,107.50,108.62,7369600,17.26
+1988-02-03,109.87,111.75,108.25,109.00,10897600,17.14
+1988-02-02,109.62,110.62,109.12,109.87,9602800,17.28
+1988-02-01,112.75,113.50,110.00,110.00,7513600,17.30
+1988-01-29,114.12,114.37,110.50,112.37,6840000,17.67
+1988-01-28,113.50,114.50,113.00,113.75,4917600,17.89
+1988-01-27,112.12,114.75,111.50,112.75,8015200,17.73
+1988-01-26,112.75,113.50,111.50,111.87,4551600,17.59
+1988-01-25,110.75,113.25,110.50,113.25,6748800,17.81
+1988-01-22,111.37,111.75,109.62,110.50,5402800,17.38
+1988-01-21,110.75,112.00,109.00,111.00,10004800,17.46
+1988-01-20,110.00,111.37,108.62,110.37,16963200,17.36
+1988-01-19,115.00,115.50,111.50,111.75,14757200,17.57
+1988-01-18,118.87,119.75,117.00,117.75,5132400,18.52
+1988-01-15,118.37,120.25,118.37,119.00,11207200,18.71
+1988-01-14,115.62,117.37,114.50,115.87,5075200,18.22
+1988-01-13,114.50,118.25,113.37,116.12,8698400,18.26
+1988-01-12,117.50,117.75,113.25,115.25,9424000,18.12
+1988-01-11,116.25,118.00,114.50,117.75,7140000,18.52
+1988-01-08,123.00,123.75,114.87,114.87,8448000,18.07
+1988-01-07,121.75,124.00,121.12,123.37,5721200,19.40
+1988-01-06,122.00,123.25,121.25,122.87,6308400,19.32
+1988-01-05,122.50,123.50,121.62,121.87,8688800,19.17
+1988-01-04,117.00,121.25,116.75,120.75,7340400,18.99
+1987-12-31,115.50,116.37,115.00,115.50,4660000,18.16
+1987-12-30,116.37,117.75,116.37,117.00,4195200,18.40
+1987-12-29,116.25,116.62,115.50,116.00,2718400,18.24
+1987-12-28,117.00,117.62,115.12,115.75,4347200,18.20
+1987-12-24,119.62,119.87,119.00,119.87,2521200,18.85
+1987-12-23,118.87,120.37,118.75,119.50,6585600,18.79
+1987-12-22,117.00,118.37,116.50,118.25,4868000,18.60
+1987-12-21,117.12,119.50,116.87,118.25,6200800,18.60
+1987-12-18,115.50,118.25,115.25,117.25,11195600,18.44
+1987-12-17,119.00,119.50,115.00,115.50,7298800,18.16
+1987-12-16,116.00,119.25,115.75,118.87,8934400,18.69
+1987-12-15,115.37,117.00,114.25,116.00,9329600,18.24
+1987-12-14,110.37,115.75,110.25,115.12,6790000,18.10
+1987-12-11,111.00,111.62,109.25,110.12,5655200,17.32
+1987-12-10,111.75,114.50,110.50,111.00,9562800,17.46
+1987-12-09,111.00,114.75,111.00,114.00,8101600,17.93
+1987-12-08,109.50,111.50,108.37,111.50,6196800,17.54
+1987-12-07,108.25,109.50,107.75,109.50,5898800,17.22
+1987-12-04,105.75,107.75,105.00,107.75,8549200,16.95
+1987-12-03,110.50,110.87,106.50,106.50,9447200,16.75
+1987-12-02,111.00,112.12,110.25,110.50,5389600,17.38
+1987-12-01,112.50,112.87,111.00,111.25,6446800,17.50
+1987-11-30,112.25,112.37,110.00,110.75,11209200,17.42
+1987-11-27,116.50,117.00,114.37,114.87,3690000,18.07
+1987-11-25,118.37,118.87,117.37,117.62,4684400,18.50
+1987-11-24,118.00,119.50,117.87,118.50,6392000,18.64
+1987-11-23,117.12,117.75,116.25,117.50,3806400,18.48
+1987-11-20,115.00,117.87,114.75,117.75,9713600,18.52
+1987-11-19,118.00,118.87,115.62,115.62,6654400,18.18
+1987-11-18,118.00,119.50,116.25,118.37,6212000,18.62
+1987-11-17,119.00,119.25,116.25,117.75,8258800,18.52
+1987-11-16,123.00,123.25,117.75,120.00,6982400,18.87
+1987-11-13,122.12,122.62,121.25,121.62,5799200,19.13
+1987-11-12,122.00,123.50,121.12,122.25,8118400,19.23
+1987-11-11,119.00,120.12,118.25,119.25,5131200,18.75
+1987-11-10,116.00,119.50,115.12,117.75,7840000,18.52
+1987-11-09,119.00,119.75,118.00,118.12,8006400,18.58
+1987-11-06,123.75,124.50,119.00,119.50,6662800,18.79
+1987-11-05,119.50,124.62,119.12,123.75,8557600,19.46
+1987-11-04,120.75,122.50,119.50,120.62,7196400,18.80
+1987-11-03,122.75,123.00,118.00,121.87,7730400,18.99
+1987-11-02,121.00,124.87,121.00,124.50,6396000,19.40
+1987-10-30,123.87,125.00,121.75,122.50,9060800,19.09
+1987-10-29,118.75,123.00,118.25,120.25,8864000,18.74
+1987-10-28,118.00,120.00,114.00,118.00,10938000,18.39
+1987-10-27,118.00,118.62,115.00,118.00,9948000,18.39
+1987-10-26,117.00,117.00,112.00,112.00,9984000,17.45
+1987-10-23,118.50,122.75,118.00,120.75,8382400,18.82
+1987-10-22,116.50,122.50,111.50,120.00,15951200,18.70
+1987-10-21,123.00,125.50,120.00,122.75,21546400,19.13
+1987-10-20,115.00,122.00,108.00,115.00,28200000,17.92
+1987-10-19,135.00,138.00,100.00,103.25,25497600,16.09
+1987-10-16,141.00,141.25,132.00,135.00,18660000,21.04
+1987-10-15,143.38,145.75,140.00,140.13,15695600,21.84
+1987-10-14,146.75,147.38,144.13,145.25,11688400,22.63
+1987-10-13,151.25,151.50,145.00,148.75,12819200,23.18
+1987-10-12,147.00,151.25,145.50,149.50,7489200,23.30
+1987-10-09,151.00,151.63,147.00,147.38,9444000,22.97
+1987-10-08,152.63,152.88,150.00,151.50,7352800,23.61
+1987-10-07,151.00,153.00,150.00,152.75,8158000,23.80
+1987-10-06,155.75,156.38,151.00,151.00,8176800,23.53
+1987-10-05,155.50,157.25,154.50,156.50,6177200,24.39
+1987-10-02,155.00,156.88,154.75,155.25,7474000,24.19
+1987-10-01,151.25,154.75,151.00,154.63,7633600,24.10
+1987-09-30,149.25,151.88,148.50,150.75,12280000,23.49
+1987-09-29,152.50,153.75,149.50,150.50,10520000,23.45
+1987-09-28,157.00,158.25,151.50,152.75,9040000,23.80
+1987-09-25,156.00,156.63,155.00,156.00,4240000,24.31
+1987-09-24,153.63,158.13,153.63,155.88,8240000,24.29
+1987-09-23,155.13,156.00,152.88,154.25,9840000,24.04
+1987-09-22,150.63,155.75,149.25,155.75,11640000,24.27
+1987-09-21,156.00,156.50,149.75,150.50,10960000,23.45
+1987-09-18,158.25,158.50,155.13,155.38,9040000,24.21
+1987-09-17,157.75,158.63,156.13,157.88,8120000,24.60
+1987-09-16,156.63,159.88,156.00,156.63,9520000,24.41
+1987-09-15,162.25,162.25,157.00,157.50,9480000,24.54
+1987-09-14,162.25,162.75,161.25,162.00,5240000,25.24
+1987-09-11,158.00,161.38,157.88,161.13,9280000,25.11
+1987-09-10,158.25,158.38,157.13,157.75,7600000,24.58
+1987-09-09,156.75,158.13,155.00,157.25,14440000,24.50
+1987-09-08,160.13,160.50,155.88,157.75,11840000,24.58
+1987-09-04,162.25,162.75,160.63,160.75,5900000,25.05
+1987-09-03,163.25,163.50,160.25,161.63,8904000,25.19
+1987-09-02,162.75,164.13,161.25,162.50,11852000,25.32
+1987-09-01,168.63,169.38,162.25,162.88,8880000,25.38
+1987-08-31,166.63,169.50,166.50,168.38,7144000,26.24
+1987-08-28,166.13,168.00,165.25,166.50,7488000,25.95
+1987-08-27,167.00,168.38,165.88,166.25,9316000,25.91
+1987-08-26,168.00,169.50,166.75,167.88,16032000,26.16
+1987-08-25,174.75,174.88,171.00,172.00,8140000,26.80
+1987-08-24,174.63,175.13,173.13,174.63,6552000,27.21
+1987-08-21,175.00,175.88,174.50,174.75,9040000,27.23
+1987-08-20,173.25,175.25,173.13,174.75,7520000,27.23
+1987-08-19,172.50,173.25,170.63,172.63,7640000,26.90
+1987-08-18,173.50,173.88,171.00,172.88,9720000,26.94
+1987-08-17,173.50,174.75,173.25,174.50,6040000,27.19
+1987-08-14,172.00,175.00,172.00,173.25,8440000,27.00
+1987-08-13,170.63,174.00,170.38,173.38,10320000,27.02
+1987-08-12,169.00,172.13,168.63,170.38,13120000,26.55
+1987-08-11,167.25,169.63,167.13,169.00,12800000,26.34
+1987-08-10,164.63,166.75,164.50,166.75,6520000,25.99
+1987-08-07,163.13,165.63,163.00,164.38,9520000,25.62
+1987-08-06,160.25,163.25,159.13,163.00,9120000,25.40
+1987-08-05,159.88,161.00,159.75,160.25,9740000,24.80
+1987-08-04,159.38,160.00,158.50,159.38,6672000,24.67
+1987-08-03,159.50,160.88,158.75,159.25,8200000,24.65
+1987-07-31,162.00,163.00,160.75,161.00,4840000,24.92
+1987-07-30,161.13,162.50,160.63,162.38,6920000,25.13
+1987-07-29,160.88,161.75,159.63,161.50,5360000,24.99
+1987-07-28,162.75,162.88,160.13,161.25,4880000,24.96
+1987-07-27,161.38,162.63,160.88,162.13,3615600,25.09
+1987-07-24,160.13,161.50,160.13,161.25,3544800,24.96
+1987-07-23,162.25,162.25,159.13,160.13,6640000,24.78
+1987-07-22,162.75,162.88,161.25,161.38,5760000,24.98
+1987-07-21,163.75,164.63,162.00,162.75,6360000,25.19
+1987-07-20,165.50,165.88,164.00,164.63,4760000,25.48
+1987-07-17,168.50,168.50,166.75,167.00,6640000,25.85
+1987-07-16,168.63,168.75,167.38,168.13,4480000,26.02
+1987-07-15,167.13,169.50,166.63,168.00,9040000,26.00
+1987-07-14,169.88,169.88,166.50,167.50,9520000,25.92
+1987-07-13,167.25,169.88,167.13,169.88,9440000,26.29
+1987-07-10,166.63,167.25,165.50,167.00,4400000,25.85
+1987-07-09,165.88,167.25,165.75,166.25,5320000,25.73
+1987-07-08,165.13,166.88,164.50,166.75,6320000,25.81
+1987-07-07,164.63,166.00,163.88,163.88,5240000,25.36
+1987-07-06,165.50,165.63,164.13,165.13,5800000,25.56
+1987-07-02,164.50,165.13,164.00,164.25,4800000,25.42
+1987-07-01,162.88,164.63,162.75,164.00,6160000,25.38
+1987-06-30,165.63,165.75,162.50,162.50,6800000,25.15
+1987-06-29,165.75,166.50,165.00,165.38,4480000,25.59
+1987-06-26,167.00,167.75,166.13,166.50,5120000,25.77
+1987-06-25,167.38,168.63,167.00,167.88,7720000,25.98
+1987-06-24,164.75,167.63,164.63,166.13,9680000,25.71
+1987-06-23,163.75,165.00,162.50,164.88,8680000,25.52
+1987-06-22,162.00,163.50,161.88,163.25,7080000,25.26
+1987-06-19,160.75,162.13,160.38,161.38,9440000,24.98
+1987-06-18,160.63,162.00,160.13,160.88,4440000,24.90
+1987-06-17,162.25,162.50,160.25,161.38,4840000,24.98
+1987-06-16,159.63,162.25,159.38,162.00,6640000,25.07
+1987-06-15,158.25,160.13,158.00,159.63,6080000,24.70
+1987-06-12,159.00,159.38,156.25,156.63,5600000,24.24
+1987-06-11,159.00,159.13,157.00,157.63,6240000,24.40
+1987-06-10,160.63,161.50,156.00,157.75,7560000,24.41
+1987-06-09,161.63,161.63,159.25,159.88,5240000,24.74
+1987-06-08,159.75,161.88,158.75,161.25,4800000,24.96
+1987-06-05,160.75,161.25,158.88,160.00,4200000,24.76
+1987-06-04,160.13,161.38,159.63,161.38,4320000,24.98
+1987-06-03,158.00,160.38,157.88,160.25,6600000,24.80
+1987-06-02,159.50,159.75,157.25,157.25,7400000,24.34
+1987-06-01,161.00,161.38,159.25,159.63,5320000,24.70
+1987-05-29,163.25,163.88,160.00,160.00,4920000,24.76
+1987-05-28,161.38,162.75,159.25,162.63,5600000,25.17
+1987-05-27,160.25,162.38,160.00,161.00,6880000,24.92
+1987-05-26,158.50,160.75,158.25,160.63,5720000,24.86
+1987-05-22,158.25,159.25,156.13,156.63,4120000,24.24
+1987-05-21,158.25,158.75,156.88,157.25,6760000,24.34
+1987-05-20,156.50,158.63,155.00,156.63,11240000,24.24
+1987-05-19,161.50,161.75,155.63,156.75,10560000,24.26
+1987-05-18,159.75,161.25,157.13,161.00,10040000,24.92
+1987-05-15,163.50,165.38,160.63,160.63,7960000,24.86
+1987-05-14,167.25,167.38,165.00,165.13,5360000,25.56
+1987-05-13,165.50,167.00,164.50,166.25,6920000,25.73
+1987-05-12,162.63,166.13,162.25,165.38,7960000,25.59
+1987-05-11,165.00,167.38,163.00,163.00,9080000,25.23
+1987-05-08,165.50,165.88,163.25,163.75,5716000,25.34
+1987-05-07,165.75,166.75,163.88,164.88,6600000,25.52
+1987-05-06,166.88,167.63,166.00,166.75,8720000,25.64
+1987-05-05,164.38,167.63,164.25,166.88,11160000,25.66
+1987-05-04,160.13,163.00,159.75,163.00,6240000,25.06
+1987-05-01,160.00,162.38,159.13,160.63,9520000,24.70
+1987-04-30,158.50,161.50,157.75,160.13,13080000,24.62
+1987-04-29,156.00,159.63,155.88,158.63,12960000,24.39
+1987-04-28,155.50,156.63,154.63,155.25,11760000,23.87
+1987-04-27,150.50,156.00,149.50,154.25,13200000,23.71
+1987-04-24,153.25,154.13,151.50,151.75,7212000,23.33
+1987-04-23,154.50,156.50,153.13,154.25,9520000,23.71
+1987-04-22,156.00,157.00,153.88,154.25,12040000,23.71
+1987-04-21,149.00,158.00,148.50,157.00,10760000,24.14
+1987-04-20,150.25,150.63,148.75,150.00,7240000,23.06
+1987-04-16,151.25,152.25,149.88,150.00,11880000,23.06
+1987-04-15,151.00,151.88,149.00,150.88,12160000,23.20
+1987-04-14,148.75,150.88,146.50,148.13,16680000,22.77
+1987-04-13,147.63,150.25,146.75,147.63,13200000,22.70
+1987-04-10,143.00,145.63,142.63,145.00,9240000,22.29
+1987-04-09,147.25,147.50,143.50,144.00,8760000,22.14
+1987-04-08,147.25,148.25,146.13,147.25,6776000,22.64
+1987-04-07,149.13,150.13,146.50,146.50,8360000,22.52
+1987-04-06,150.13,150.38,148.88,149.38,7052000,22.97
+1987-04-03,147.25,150.75,145.63,149.50,13124000,22.98
+1987-04-02,151.38,151.38,147.50,148.00,9592000,22.75
+1987-04-01,149.00,152.00,149.00,151.13,10600000,23.23
+1987-03-31,153.25,153.38,149.50,150.13,10540000,23.08
+1987-03-30,146.00,152.75,145.88,152.38,12880000,23.43
+1987-03-27,154.00,154.13,150.50,150.75,7064000,23.18
+1987-03-26,156.50,156.63,153.88,154.00,7940000,23.68
+1987-03-25,152.88,156.50,152.13,155.63,8332000,23.93
+1987-03-24,149.88,152.88,149.25,152.88,6720000,23.50
+1987-03-23,149.00,150.25,148.50,149.75,8720000,23.02
+1987-03-20,147.63,149.25,147.38,148.63,8680000,22.85
+1987-03-19,146.00,147.38,145.88,147.00,4320000,22.60
+1987-03-18,147.88,148.00,145.13,146.25,7560000,22.48
+1987-03-17,144.38,147.13,144.38,147.13,7760000,22.62
+1987-03-16,144.38,145.00,143.13,144.63,3978400,22.24
+1987-03-13,144.75,146.00,144.63,144.88,7520000,22.27
+1987-03-12,141.75,145.13,140.88,144.25,8760000,22.18
+1987-03-11,144.25,144.38,141.50,141.75,9320000,21.79
+1987-03-10,139.75,142.88,138.75,142.88,7400000,21.97
+1987-03-09,138.75,138.88,137.88,138.88,5280000,21.35
+1987-03-06,140.38,140.50,139.00,139.38,3825600,21.43
+1987-03-05,140.63,141.88,140.00,140.38,5280000,21.58
+1987-03-04,138.38,141.38,138.25,139.88,7200000,21.51
+1987-03-03,137.75,138.88,137.63,138.13,3944400,21.24
+1987-03-02,139.50,140.00,138.25,138.50,4160000,21.29
+1987-02-27,140.13,140.63,139.25,139.50,4120000,21.45
+1987-02-26,141.00,141.63,139.38,139.38,7320000,21.43
+1987-02-25,142.75,143.50,141.75,141.75,5000000,21.79
+1987-02-24,143.13,144.25,142.38,143.00,8040000,21.99
+1987-02-23,139.75,144.13,138.75,143.38,11560000,22.04
+1987-02-20,139.13,139.75,138.13,139.63,8120000,21.47
+1987-02-19,138.00,139.63,137.50,139.13,5760000,21.39
+1987-02-18,139.00,139.50,137.13,138.00,7640000,21.22
+1987-02-17,134.38,138.63,134.25,138.38,9200000,21.27
+1987-02-13,132.63,134.75,132.25,134.50,5600000,20.68
+1987-02-12,135.00,135.00,132.63,132.63,6920000,20.39
+1987-02-11,133.38,134.50,132.75,134.00,5240000,20.60
+1987-02-10,133.50,135.50,131.50,133.38,7400000,20.51
+1987-02-09,135.50,135.88,132.50,133.75,6720000,20.56
+1987-02-06,136.88,137.13,135.50,135.75,6480000,20.87
+1987-02-05,134.25,137.50,134.25,136.88,12720000,21.04
+1987-02-04,133.50,135.13,131.50,135.13,9200000,20.61
+1987-02-03,132.75,134.38,132.63,133.00,9880000,20.28
+1987-02-02,128.25,132.50,128.00,132.25,8000000,20.17
+1987-01-30,128.63,129.13,127.50,128.75,5760000,19.63
+1987-01-29,130.75,130.88,127.50,128.63,8720000,19.61
+1987-01-28,130.00,130.25,128.50,130.00,9040000,19.82
+1987-01-27,127.87,129.75,127.87,129.38,8360000,19.73
+1987-01-26,126.00,127.87,124.75,127.25,7640000,19.40
+1987-01-23,127.62,129.88,124.00,126.25,15880000,19.25
+1987-01-22,122.75,128.00,122.62,127.37,10120000,19.42
+1987-01-21,122.25,124.87,121.75,122.75,10760000,18.72
+1987-01-20,126.00,127.25,122.00,122.75,13080000,18.72
+1987-01-19,119.62,125.25,119.00,125.25,10960000,19.10
+1987-01-16,120.62,121.12,119.50,120.00,10600000,18.30
+1987-01-15,118.87,121.37,118.75,120.00,10960000,18.30
+1987-01-14,116.12,118.75,115.75,118.62,12760000,18.09
+1987-01-13,118.00,118.75,116.00,116.50,15880000,17.77
+1987-01-12,120.00,121.12,120.00,120.37,10040000,18.36
+1987-01-09,122.00,122.62,121.50,122.25,6880000,18.64
+1987-01-08,123.25,123.37,121.37,122.87,8960000,18.74
+1987-01-07,122.75,124.00,122.12,123.50,6720000,18.83
+1987-01-06,123.87,124.37,122.62,123.00,7840000,18.76
+1987-01-05,122.75,124.00,122.62,123.62,7040000,18.85
+1987-01-02,121.00,122.50,120.87,122.00,2740000,18.60
+1986-12-31,121.12,121.87,120.00,120.00,6036000,18.30
+1986-12-30,120.50,121.62,120.25,120.87,4840000,18.43
+1986-12-29,121.75,122.00,120.25,120.62,4048000,18.39
+1986-12-26,121.75,122.25,121.75,122.00,1527600,18.60
+1986-12-24,120.75,122.50,120.50,122.00,4120000,18.60
+1986-12-23,122.25,122.50,120.37,120.50,9680000,18.38
+1986-12-22,124.50,125.00,121.12,123.12,6520000,18.77
+1986-12-19,125.00,125.87,124.25,125.12,11320000,19.08
+1986-12-18,126.62,127.00,125.12,125.37,6400000,19.12
+1986-12-17,127.50,128.13,126.37,126.75,4600000,19.33
+1986-12-16,127.50,128.50,127.00,128.13,6240000,19.54
+1986-12-15,125.50,127.62,125.37,127.62,5600000,19.46
+1986-12-12,128.00,128.25,126.37,126.50,4120000,19.29
+1986-12-11,128.38,129.38,127.75,128.00,8720000,19.52
+1986-12-10,127.00,129.00,126.75,128.00,5680000,19.52
+1986-12-09,128.00,128.13,126.50,126.87,4000000,19.35
+1986-12-08,126.87,128.75,125.75,127.75,6120000,19.48
+1986-12-05,128.00,128.50,126.25,126.62,5160000,19.31
+1986-12-04,128.88,129.25,127.62,127.75,5320000,19.48
+1986-12-03,129.88,130.13,128.63,128.63,7520000,19.61
+1986-12-02,127.87,129.88,127.50,129.88,11680000,19.81
+1986-12-01,126.50,127.37,125.25,127.37,4840000,19.42
+1986-11-28,127.00,127.25,126.50,127.12,2908000,19.38
+1986-11-26,127.00,127.87,126.00,126.00,4000000,19.21
+1986-11-25,124.87,127.50,124.12,127.12,7560000,19.38
+1986-11-24,123.62,125.25,123.25,124.62,6383200,19.00
+1986-11-21,123.25,125.37,122.62,123.25,8360000,18.79
+1986-11-20,123.87,123.87,121.75,123.50,6800000,18.83
+1986-11-19,120.37,123.00,120.12,123.00,6640000,18.76
+1986-11-18,122.12,123.12,120.25,120.50,6960000,18.38
+1986-11-17,120.62,123.62,120.62,122.00,4760000,18.60
+1986-11-14,120.25,121.50,119.62,121.37,4800000,18.51
+1986-11-13,122.87,123.00,119.87,119.87,4880000,18.28
+1986-11-12,124.25,124.37,121.87,122.75,4520000,18.72
+1986-11-11,123.25,124.25,122.87,123.75,3005600,18.87
+1986-11-10,121.50,123.25,121.25,123.12,3992800,18.77
+1986-11-07,120.87,121.87,120.00,121.50,4400000,18.53
+1986-11-06,122.00,122.00,119.25,121.37,10320000,18.51
+1986-11-05,124.62,124.75,122.50,123.12,8400000,18.77
+1986-11-04,125.50,126.50,124.75,125.87,6640000,19.03
+1986-11-03,124.00,126.37,123.75,126.37,4920000,19.10
+1986-10-31,122.12,123.75,121.75,123.62,4640000,18.69
+1986-10-30,122.62,123.00,121.37,122.00,6800000,18.44
+1986-10-29,120.37,121.75,120.25,120.87,4120000,18.27
+1986-10-28,122.12,122.37,120.62,120.75,4840000,18.25
+1986-10-27,121.12,122.12,120.00,122.12,4760000,18.46
+1986-10-24,121.87,122.25,121.25,121.37,6000000,18.35
+1986-10-23,120.62,122.50,120.62,121.50,6880000,18.37
+1986-10-22,121.37,121.50,120.12,120.37,5120000,18.19
+1986-10-21,120.87,121.37,120.25,121.37,6760000,18.35
+1986-10-20,120.87,121.25,119.87,120.25,5920000,18.18
+1986-10-17,120.75,122.37,120.50,121.87,7760000,18.42
+1986-10-16,123.37,123.37,120.87,121.12,8880000,18.31
+1986-10-15,120.50,123.00,120.37,123.00,8920000,18.59
+1986-10-14,121.50,123.00,119.75,120.87,12560000,18.27
+1986-10-13,124.50,125.25,121.87,122.00,6400000,18.44
+1986-10-10,122.37,124.50,122.37,123.62,9720000,18.69
+1986-10-09,127.50,127.87,121.75,122.00,12320000,18.44
+1986-10-08,126.50,127.50,126.25,127.50,13000000,19.27
+1986-10-07,133.50,133.63,128.13,128.13,13480000,19.37
+1986-10-06,131.25,133.63,131.00,133.50,3977600,20.18
+1986-10-03,133.00,133.25,130.63,130.88,8016000,19.78
+1986-10-02,132.63,133.38,132.25,133.00,4560000,20.10
+1986-10-01,134.88,135.50,132.63,133.00,5000000,20.10
+1986-09-30,134.50,135.88,134.25,134.50,7000000,20.33
+1986-09-29,134.25,135.25,133.13,134.25,7000000,20.29
+1986-09-26,135.13,136.63,135.00,135.50,4400000,20.48
+1986-09-25,137.50,137.63,134.25,135.75,5888000,20.52
+1986-09-24,139.00,139.38,137.13,137.50,7240000,20.78
+1986-09-23,138.63,139.38,138.38,139.25,5640000,21.05
+1986-09-22,137.25,138.63,137.13,138.63,5880000,20.95
+1986-09-19,137.50,138.25,136.75,136.88,6680000,20.69
+1986-09-18,136.88,139.00,136.75,138.38,6000000,20.92
+1986-09-17,138.63,139.63,137.63,137.63,5400000,20.80
+1986-09-16,136.75,138.50,135.63,138.25,5640000,20.90
+1986-09-15,138.00,138.50,136.00,137.00,8760000,20.71
+1986-09-12,139.25,139.88,136.25,137.38,17480000,20.77
+1986-09-11,142.50,142.88,138.75,139.25,11440000,21.05
+1986-09-10,144.13,144.50,142.88,144.13,7040000,21.79
+1986-09-09,145.00,145.50,143.50,143.88,9000000,21.75
+1986-09-08,141.00,143.88,140.88,143.75,10480000,21.73
+1986-09-05,139.50,141.00,138.50,140.38,10440000,21.22
+1986-09-04,136.38,139.50,136.00,139.38,6520000,21.07
+1986-09-03,135.50,136.38,135.13,136.13,6480000,20.58
+1986-09-02,138.88,138.88,135.50,136.00,7720000,20.56
+1986-08-29,139.88,140.00,138.00,138.75,3550400,20.97
+1986-08-28,139.75,140.38,139.50,140.00,4880000,21.16
+1986-08-27,141.38,142.00,140.50,141.13,6240000,21.33
+1986-08-26,139.00,141.25,138.88,141.13,7432000,21.33
+1986-08-25,139.00,140.00,138.00,139.00,5840000,21.01
+1986-08-22,138.00,138.13,137.38,138.00,3053600,20.86
+1986-08-21,139.63,140.50,137.25,138.00,6640000,20.86
+1986-08-20,136.88,139.50,136.75,139.25,6280000,21.05
+1986-08-19,135.75,137.75,135.13,136.75,6560000,20.67
+1986-08-18,133.63,135.75,133.13,135.38,5760000,20.46
+1986-08-15,134.50,134.50,133.00,133.13,4280000,20.12
+1986-08-14,133.88,135.25,133.75,134.25,5368000,20.29
+1986-08-13,133.00,134.38,132.50,134.00,7300000,20.26
+1986-08-12,131.38,132.75,130.63,132.50,6308000,20.03
+1986-08-11,129.75,131.63,129.25,131.00,6320000,19.80
+1986-08-08,130.75,131.63,129.75,130.00,3627600,19.65
+1986-08-07,130.25,131.88,130.13,131.00,4776000,19.80
+1986-08-06,130.75,131.50,129.63,131.13,6468000,19.66
+1986-08-05,131.75,131.88,130.75,130.88,4600000,19.62
+1986-08-04,130.75,131.88,130.13,131.63,6076000,19.73
+1986-08-01,132.63,133.38,131.38,131.38,3043200,19.69
+1986-07-31,132.25,133.25,132.13,132.50,4152000,19.86
+1986-07-30,131.13,133.25,130.25,132.25,5080000,19.82
+1986-07-29,132.50,132.75,130.88,131.25,4420000,19.67
+1986-07-28,134.25,134.88,132.00,132.38,5924000,19.84
+1986-07-25,133.38,135.00,133.25,134.13,3540800,20.10
+1986-07-24,133.50,133.63,132.50,133.13,4800000,19.95
+1986-07-23,133.50,134.00,132.63,133.13,4600000,19.95
+1986-07-22,131.75,133.88,131.50,133.63,6344000,20.03
+1986-07-21,130.75,132.38,130.75,131.88,5456000,19.77
+1986-07-18,132.13,133.50,129.88,131.75,9728000,19.75
+1986-07-17,132.50,134.00,131.75,132.00,9492000,19.79
+1986-07-16,135.88,136.13,132.75,133.13,12260000,19.95
+1986-07-15,138.50,138.63,135.50,135.75,14480000,20.35
+1986-07-14,141.13,141.38,139.25,139.25,8912000,20.87
+1986-07-11,145.00,145.63,143.00,143.13,8932000,21.45
+1986-07-10,144.25,145.88,141.25,145.75,7180000,21.85
+1986-07-09,144.25,144.75,143.50,144.25,5200000,21.62
+1986-07-08,143.50,144.63,143.00,144.63,7844000,21.68
+1986-07-07,148.00,148.13,145.00,145.25,5020000,21.77
+1986-07-03,150.00,150.13,148.25,149.00,3876000,22.33
+1986-07-02,148.63,150.13,148.25,149.50,6292000,22.41
+1986-07-01,146.50,148.63,146.38,148.63,6996000,22.28
+1986-06-30,147.00,147.50,146.25,146.50,3998000,21.96
+1986-06-27,147.13,147.38,146.63,147.00,2749600,22.03
+1986-06-26,147.63,147.63,146.63,146.75,3215200,22.00
+1986-06-25,146.88,148.50,146.75,147.50,4440000,22.11
+1986-06-24,145.63,147.88,144.75,146.50,4820000,21.96
+1986-06-23,146.88,147.00,144.50,145.13,4280000,21.75
+1986-06-20,145.25,147.50,144.63,147.50,6536000,22.11
+1986-06-19,145.88,147.00,145.00,145.00,5524000,21.73
+1986-06-18,146.88,147.00,144.13,146.38,5844000,21.94
+1986-06-17,148.63,148.75,146.50,146.88,3884000,22.02
+1986-06-16,149.88,149.88,148.13,148.50,3631200,22.26
+1986-06-13,148.75,149.88,148.00,149.63,3710000,22.43
+1986-06-12,149.00,149.13,147.75,148.00,3163200,22.18
+1986-06-11,148.63,149.50,148.25,149.13,4360000,22.35
+1986-06-10,146.75,148.75,146.63,148.38,5140000,22.24
+1986-06-09,149.00,149.00,146.50,146.75,6196000,22.00
+1986-06-06,150.50,151.00,149.00,149.88,3348800,22.47
+1986-06-05,150.38,150.88,149.38,150.75,3867600,22.60
+1986-06-04,152.75,152.88,149.50,150.00,5800000,22.48
+1986-06-03,152.38,152.75,151.50,152.75,4672000,22.90
+1986-06-02,152.75,153.50,151.75,152.25,5120000,22.82
+1986-05-30,152.00,154.63,152.00,152.38,7840000,22.84
+1986-05-29,150.63,153.63,150.25,152.88,7260000,22.92
+1986-05-28,148.00,152.50,147.88,151.38,14840000,22.69
+1986-05-27,144.75,147.00,143.88,147.00,5420000,22.03
+1986-05-23,143.88,146.25,143.63,143.88,6668000,21.57
+1986-05-22,144.88,145.13,142.25,143.38,9320000,21.49
+1986-05-21,146.38,146.63,144.25,144.50,4840000,21.66
+1986-05-20,145.25,146.38,144.25,146.25,4056000,21.92
+1986-05-19,145.25,145.25,143.75,144.13,5264000,21.60
+1986-05-16,145.25,145.63,144.63,144.88,5816000,21.72
+1986-05-15,147.75,148.13,145.38,145.38,5920000,21.79
+1986-05-14,148.88,149.13,147.00,148.13,6832000,22.20
+1986-05-13,150.13,150.38,148.75,148.88,5720000,22.32
+1986-05-12,149.88,151.50,149.75,150.00,3923200,22.48
+1986-05-09,148.63,150.25,148.13,149.75,4640000,22.45
+1986-05-08,150.38,150.50,148.63,149.00,6360000,22.33
+1986-05-07,153.25,153.50,150.00,151.25,8740000,22.51
+1986-05-06,155.88,155.88,153.50,154.25,5360000,22.95
+1986-05-05,154.50,155.88,154.50,155.63,4120000,23.16
+1986-05-02,157.00,157.25,153.63,154.13,5040000,22.93
+1986-05-01,156.00,157.50,155.75,156.88,4680000,23.34
+1986-04-30,159.50,159.75,156.25,156.25,4560000,23.25
+1986-04-29,161.75,161.88,158.25,159.38,6080000,23.72
+1986-04-28,159.88,161.38,158.50,161.38,5252000,24.01
+1986-04-25,159.00,160.38,158.50,159.50,6568000,23.73
+1986-04-24,155.75,158.50,155.50,157.63,8796000,23.46
+1986-04-23,152.50,155.25,152.13,155.25,4120000,23.10
+1986-04-22,154.88,155.13,152.25,153.00,4760000,22.77
+1986-04-21,152.88,154.88,152.25,154.88,5760000,23.05
+1986-04-18,154.75,154.88,152.50,152.63,5840000,22.71
+1986-04-17,154.50,155.63,154.13,154.63,6956000,23.01
+1986-04-16,153.75,155.25,153.25,154.75,7488000,23.03
+1986-04-15,152.00,153.63,151.50,152.63,7012000,22.71
+1986-04-14,151.25,152.63,149.13,152.38,4416000,22.67
+1986-04-11,151.00,152.38,149.25,149.75,8896000,22.28
+1986-04-10,149.50,151.50,148.13,150.25,5872000,22.36
+1986-04-09,152.63,152.63,148.38,149.25,6616000,22.21
+1986-04-08,150.50,152.00,149.75,152.00,6768000,22.62
+1986-04-07,148.25,150.25,147.38,149.50,6400000,22.25
+1986-04-04,149.63,150.13,148.13,148.25,7172000,22.06
+1986-04-03,151.38,152.88,149.00,149.63,7644000,22.26
+1986-04-02,148.00,151.13,148.00,151.00,7728000,22.47
+1986-04-01,151.88,152.00,149.13,149.13,8824000,22.19
+1986-03-31,149.75,153.13,149.63,151.50,7724000,22.54
+1986-03-27,148.50,151.00,148.13,149.13,8763200,22.19
+1986-03-26,147.50,147.88,146.75,147.63,5964000,21.97
+1986-03-25,148.75,148.75,147.25,148.00,4632000,22.02
+1986-03-24,150.00,150.00,146.50,148.88,6375200,22.15
+1986-03-21,150.50,150.88,148.50,149.00,9095200,22.17
+1986-03-20,151.75,152.75,149.88,150.13,5932000,22.34
+1986-03-19,152.38,152.38,150.25,151.63,5218400,22.56
+1986-03-18,150.88,153.50,150.75,152.38,7266800,22.67
+1986-03-17,149.75,151.00,149.50,150.88,7710800,22.45
+1986-03-14,150.75,151.50,148.00,150.38,10049600,22.38
+1986-03-13,148.38,150.88,147.75,150.50,8339600,22.39
+1986-03-12,152.00,152.63,148.88,149.00,9223200,22.17
+1986-03-11,149.38,152.13,149.00,152.00,7794000,22.62
+1986-03-10,146.50,148.50,146.25,148.50,6250800,22.10
+1986-03-07,146.00,147.25,144.50,146.00,8574000,21.72
+1986-03-06,149.00,149.13,145.25,146.75,13033200,21.84
+1986-03-05,148.00,148.38,146.50,148.38,11906000,22.08
+1986-03-04,152.00,153.13,149.13,149.75,7472400,22.28
+1986-03-03,150.38,152.50,150.13,151.25,10221200,22.51
+1986-02-28,156.75,156.75,150.00,150.88,12986800,22.45
+1986-02-27,156.38,158.25,154.50,155.88,11134400,23.19
+1986-02-26,157.50,159.13,157.38,158.25,4518000,23.55
+1986-02-25,158.00,158.63,156.50,157.50,4901600,23.44
+1986-02-24,159.50,160.00,157.75,158.88,6880800,23.64
+1986-02-21,160.25,161.00,159.13,159.75,7176400,23.77
+1986-02-20,157.13,159.13,157.13,159.13,5216800,23.68
+1986-02-19,158.63,160.38,157.13,157.50,6572000,23.44
+1986-02-18,156.88,159.75,156.00,158.88,7409600,23.64
+1986-02-14,155.75,157.88,155.13,156.25,6955200,23.25
+1986-02-13,154.88,155.88,153.50,155.63,5012000,23.16
+1986-02-12,156.75,157.25,153.75,155.00,6938000,23.06
+1986-02-11,156.63,158.25,156.00,156.75,5821200,23.32
+1986-02-10,155.88,157.88,155.38,157.25,5606800,23.40
+1986-02-07,152.50,157.25,151.00,155.75,7371200,23.18
+1986-02-06,155.25,156.00,154.00,155.00,5418400,22.90
+1986-02-05,153.75,155.00,152.13,154.88,4111200,22.88
+1986-02-04,155.00,155.50,151.75,154.00,6923600,22.75
+1986-02-03,151.88,154.63,151.63,154.63,5548400,22.85
+1986-01-31,149.38,153.50,149.38,151.50,5692000,22.38
+1986-01-30,150.75,151.13,148.63,149.50,3823600,22.09
+1986-01-29,151.75,153.63,150.38,151.00,6634800,22.31
+1986-01-28,149.75,151.75,149.00,151.75,4463200,22.42
+1986-01-27,151.00,151.25,148.25,149.63,4503200,22.11
+1986-01-24,148.13,150.50,147.88,150.00,5643600,22.16
+1986-01-23,144.25,148.00,144.13,148.00,5410800,21.87
+1986-01-22,149.38,150.00,143.00,144.25,6143200,21.31
+1986-01-21,149.75,150.38,148.50,149.50,5398400,22.09
+1986-01-20,149.75,150.00,148.25,149.38,5762000,22.07
+1986-01-17,156.00,156.25,150.00,150.88,10022800,22.29
+1986-01-16,153.00,156.50,152.63,156.00,8058400,23.05
+1986-01-15,149.50,152.75,149.25,152.63,5574400,22.55
+1986-01-14,149.75,149.88,148.75,149.25,3540400,22.05
+1986-01-13,148.25,149.63,147.88,149.00,4582800,22.01
+1986-01-10,150.88,151.00,148.00,148.50,5160800,21.94
+1986-01-09,148.25,150.38,147.25,150.38,8873600,22.22
+1986-01-08,156.00,156.00,147.00,148.88,7839600,22.00
+1986-01-07,154.88,156.50,154.38,155.63,5775600,22.99
+1986-01-06,154.63,154.88,153.13,154.38,3208800,22.81
+1986-01-03,152.38,154.38,152.38,154.38,4239200,22.81
+1986-01-02,154.75,154.88,151.63,152.00,7218400,22.46
+1985-12-31,158.75,158.75,155.00,155.50,3696400,22.97
+1985-12-30,156.25,158.50,156.00,158.25,3812000,23.38
+1985-12-27,153.88,155.63,153.75,155.38,2884000,22.96
+1985-12-26,152.88,153.75,152.13,153.25,2248000,22.64
+1985-12-24,153.88,154.63,151.25,152.75,4040000,22.57
+1985-12-23,154.00,155.13,153.38,154.00,4880000,22.75
+1985-12-20,154.50,156.63,153.75,154.25,8512000,22.79
+1985-12-19,152.63,154.00,152.38,153.75,4400000,22.72
+1985-12-18,152.50,153.88,151.63,152.88,6100000,22.59
+1985-12-17,153.13,154.50,151.50,152.50,7140000,22.53
+1985-12-16,150.38,153.50,150.00,152.25,6320000,22.49
+1985-12-13,149.25,151.50,149.13,150.25,7560000,22.20
+1985-12-12,148.88,149.38,147.00,148.63,5600000,21.96
+1985-12-11,146.63,149.38,146.63,149.00,7940000,22.01
+1985-12-10,144.63,148.00,144.25,146.63,7760000,21.66
+1985-12-09,142.38,144.88,142.13,144.63,6648000,21.37
+1985-12-06,140.50,141.75,140.25,141.75,6552000,20.94
+1985-12-05,141.75,142.88,140.63,140.75,7620000,20.79
+1985-12-04,138.88,141.88,138.63,141.88,4848000,20.96
+1985-12-03,137.75,138.63,137.63,138.63,3202800,20.48
+1985-12-02,139.75,139.88,137.75,137.88,2686000,20.37
+1985-11-29,140.75,140.75,139.25,139.75,2055200,20.65
+1985-11-27,139.13,140.50,139.00,140.25,4280000,20.72
+1985-11-26,139.13,139.75,138.75,139.00,2822000,20.54
+1985-11-25,139.50,139.50,138.38,139.00,2474000,20.54
+1985-11-22,140.13,140.50,139.25,139.50,4280000,20.61
+1985-11-21,139.50,140.25,139.00,140.25,6856000,20.72
+1985-11-20,138.13,139.13,137.88,139.00,3935600,20.54
+1985-11-19,139.00,139.25,137.25,138.25,6596000,20.43
+1985-11-18,136.88,138.63,136.63,138.50,4720000,20.46
+1985-11-15,136.38,138.38,136.38,136.75,8264000,20.20
+1985-11-14,134.88,137.00,134.75,136.63,5372000,20.19
+1985-11-13,135.63,135.75,134.63,135.00,5616000,19.95
+1985-11-12,134.88,136.38,134.75,135.38,9420000,20.00
+1985-11-11,132.88,134.88,132.63,134.63,6648000,19.89
+1985-11-08,132.13,133.00,131.75,132.50,4724000,19.58
+1985-11-07,132.00,132.75,131.63,132.13,4160000,19.52
+1985-11-06,132.88,133.25,131.25,132.88,7916000,19.63
+1985-11-05,132.50,134.00,132.25,133.38,7316000,19.54
+1985-11-04,131.00,132.63,130.50,132.25,6920000,19.38
+1985-11-01,129.63,131.13,129.63,130.88,4520000,19.18
+1985-10-31,130.75,130.75,129.38,129.88,4600000,19.03
+1985-10-30,131.00,131.38,130.25,131.13,5880000,19.21
+1985-10-29,129.63,131.38,129.50,130.50,4184000,19.12
+1985-10-28,127.50,129.38,127.50,129.38,3061600,18.96
+1985-10-25,128.38,128.88,127.50,128.00,3100800,18.76
+1985-10-24,130.88,131.25,128.25,128.63,4760000,18.85
+1985-10-23,129.50,130.88,129.38,130.50,6900000,19.12
+1985-10-22,127.75,130.13,127.62,129.13,5016000,18.92
+1985-10-21,127.75,127.87,127.25,127.50,2540800,18.68
+1985-10-18,128.75,129.00,127.62,127.62,3583200,18.70
+1985-10-17,129.25,130.00,128.25,128.50,5400000,18.83
+1985-10-16,128.00,129.50,127.50,129.38,4640000,18.96
+1985-10-15,128.38,129.00,127.00,128.00,5412000,18.76
+1985-10-14,125.87,128.13,125.37,128.00,5536000,18.76
+1985-10-11,124.50,126.25,123.62,125.62,5520000,18.41
+1985-10-10,124.37,124.75,123.75,124.37,3544000,18.22
+1985-10-09,124.37,125.37,124.25,124.25,3050000,18.21
+1985-10-08,124.50,124.75,123.50,124.37,3343600,18.22
+1985-10-07,123.37,125.00,123.12,124.25,4400000,18.21
+1985-10-04,123.00,124.37,122.87,123.50,4040000,18.10
+1985-10-03,124.37,125.25,123.75,124.37,5600000,18.22
+1985-10-02,126.87,127.00,124.37,124.37,5920000,18.22
+1985-10-01,124.00,126.62,123.87,126.62,5560000,18.55
+1985-09-30,124.00,124.25,123.00,123.87,4220000,18.15
+1985-09-26,123.75,123.87,122.25,123.75,8500000,18.13
+1985-09-25,126.87,127.00,123.75,124.00,8548000,18.17
+1985-09-24,127.87,128.00,126.25,126.75,3752000,18.57
+1985-09-23,128.25,128.38,127.62,128.13,6540000,18.77
+1985-09-20,127.62,128.00,126.37,126.75,4360000,18.57
+1985-09-19,127.00,128.00,126.50,128.00,5972000,18.76
+1985-09-18,126.75,128.00,126.50,127.50,6544000,18.68
+1985-09-17,128.38,128.50,126.50,126.75,3924000,18.57
+1985-09-16,127.87,128.50,127.50,128.38,2749200,18.81
+1985-09-13,127.50,128.00,126.12,127.50,4892000,18.68
+1985-09-12,127.37,128.50,126.75,127.12,5552000,18.63
+1985-09-11,127.62,128.50,127.00,127.25,3344000,18.65
+1985-09-10,129.50,129.50,127.62,127.87,3779200,18.74
+1985-09-09,129.50,130.50,129.25,129.38,4432000,18.96
+1985-09-06,128.63,129.75,128.63,129.13,4240000,18.92
+1985-09-05,127.50,128.63,127.00,128.38,3952000,18.81
+1985-09-04,127.25,127.25,126.50,127.25,2949200,18.65
+1985-09-03,126.62,127.50,126.50,127.12,4076000,18.63
+1985-08-30,127.50,127.62,126.50,126.62,2500400,18.55
+1985-08-29,128.00,128.00,127.25,127.50,2020400,18.68
+1985-08-28,128.50,128.63,127.50,128.00,2384000,18.76
+1985-08-27,128.63,128.88,127.75,128.25,3147200,18.79
+1985-08-26,126.62,128.25,126.37,128.25,2447600,18.79
+1985-08-23,126.87,127.12,126.37,126.87,2554000,18.59
+1985-08-22,128.38,128.38,126.37,126.62,3159200,18.55
+1985-08-21,127.75,128.38,127.62,128.38,2836000,18.81
+1985-08-20,126.75,127.75,125.87,127.50,3700000,18.68
+1985-08-19,125.75,126.37,125.75,125.87,2046000,18.44
+1985-08-16,126.00,126.37,125.50,125.75,3217600,18.43
+1985-08-15,127.00,127.25,125.75,126.37,2894000,18.52
+1985-08-14,126.87,129.13,126.75,126.75,2174800,18.57
+1985-08-13,127.00,127.50,125.75,126.62,2983200,18.55
+1985-08-12,127.12,127.37,126.62,127.12,3920000,18.63
+1985-08-09,128.38,128.63,127.25,127.37,2764000,18.66
+1985-08-08,128.50,128.88,127.25,128.38,4468000,18.81
+1985-08-07,129.13,129.75,129.00,129.25,3816000,18.78
+1985-08-06,131.50,131.75,129.13,129.38,4280000,18.80
+1985-08-05,131.38,131.50,130.50,131.25,2681600,19.07
+1985-08-02,132.25,132.25,131.38,131.63,2667200,19.12
+1985-08-01,131.75,132.75,131.63,132.50,5440000,19.25
+1985-07-31,130.75,131.88,130.50,131.38,5528000,19.09
+1985-07-30,129.38,130.75,129.13,130.50,4556000,18.96
+1985-07-29,132.00,132.00,129.38,129.63,4064000,18.83
+1985-07-26,130.25,132.50,130.13,132.00,5680000,19.18
+1985-07-25,129.13,130.25,128.63,130.25,6152000,18.92
+1985-07-24,129.38,129.88,127.62,129.13,5852000,18.76
+1985-07-23,129.75,131.88,129.00,129.38,7516000,18.80
+1985-07-22,129.13,129.88,128.63,129.88,4300000,18.87
+1985-07-19,128.88,130.00,128.75,129.25,5524000,18.78
+1985-07-18,128.50,130.00,128.38,128.75,6908000,18.70
+1985-07-17,130.00,130.25,129.00,129.38,7520000,18.80
+1985-07-16,126.12,128.75,125.50,128.50,6404000,18.67
+1985-07-15,124.25,126.75,123.37,125.50,6228000,18.23
+1985-07-12,123.62,124.62,123.25,124.25,3947200,18.05
+1985-07-11,123.00,124.12,122.87,123.75,4160000,17.98
+1985-07-10,121.12,123.37,120.00,123.00,6748000,17.87
+1985-07-09,123.12,123.25,120.50,121.25,4792000,17.61
+1985-07-08,124.50,124.50,123.25,123.50,3168000,17.94
+1985-07-05,124.25,124.87,124.12,124.50,1475600,18.09
+1985-07-03,124.37,124.62,123.25,123.75,2667600,17.98
+1985-07-02,124.87,125.37,124.25,124.37,4256000,18.07
+1985-07-01,123.75,125.00,123.00,124.87,3560000,18.14
+1985-06-28,124.37,124.50,123.50,123.75,3282000,17.98
+1985-06-27,123.75,124.25,123.12,124.00,4600000,18.01
+1985-06-26,122.25,123.25,122.00,123.12,3616000,17.89
+1985-06-25,121.75,123.37,121.37,122.00,7004000,17.72
+1985-06-24,119.25,121.12,118.75,120.87,4500000,17.56
+1985-06-21,118.50,119.75,118.37,119.37,5460000,17.34
+1985-06-20,119.37,119.75,117.37,118.75,5592000,17.25
+1985-06-19,119.87,120.87,119.25,119.37,5072000,17.34
+1985-06-18,120.00,121.62,119.12,119.87,7276000,17.41
+1985-06-17,120.50,120.50,119.25,120.12,5264000,17.45
+1985-06-14,119.50,121.12,119.37,121.12,7008000,17.60
+1985-06-13,119.87,120.25,118.25,118.62,15040000,17.23
+1985-06-12,125.75,126.12,120.62,120.75,10212000,17.54
+1985-06-11,128.00,128.25,126.00,126.00,5688000,18.31
+1985-06-10,127.37,127.87,126.87,127.62,3453600,18.54
+1985-06-07,129.88,129.88,127.25,127.37,4728000,18.50
+1985-06-06,128.25,129.75,127.62,129.75,4768000,18.85
+1985-06-05,130.38,130.63,128.50,128.50,6576000,18.67
+1985-06-04,129.25,130.13,128.75,129.75,4704000,18.85
+1985-06-03,129.38,129.50,128.25,129.13,5040000,18.76
+1985-05-31,127.25,130.00,127.25,128.63,5480000,18.69
+1985-05-30,129.50,129.50,127.25,128.00,6664000,18.60
+1985-05-29,130.13,130.25,129.25,129.75,3756000,18.85
+1985-05-28,131.38,131.75,129.75,130.38,3684000,18.94
+1985-05-24,131.25,131.63,130.75,130.88,2700800,19.01
+1985-05-23,132.38,132.38,131.25,131.38,3316000,19.09
+1985-05-22,132.75,132.75,131.88,132.63,3428400,19.27
+1985-05-21,132.63,133.25,132.38,133.00,4840000,19.32
+1985-05-20,132.00,133.25,131.38,133.00,6864000,19.32
+1985-05-17,128.75,131.25,128.63,130.75,5360000,19.00
+1985-05-16,128.75,129.50,128.50,129.00,3924000,18.74
+1985-05-15,127.87,129.25,127.75,128.50,4140000,18.67
+1985-05-14,130.63,130.88,127.75,128.00,6204000,18.60
+1985-05-13,130.25,130.63,129.75,130.25,4628000,18.92
+1985-05-10,128.88,130.88,128.50,130.13,8956000,18.91
+1985-05-09,127.37,128.25,127.00,127.87,3913200,18.58
+1985-05-08,125.75,127.25,125.37,127.12,3702800,18.47
+1985-05-07,125.12,126.25,125.00,125.75,3091600,18.27
+1985-05-06,125.00,125.62,124.75,124.75,2317600,18.12
+1985-05-03,125.25,125.62,124.62,125.00,3082000,18.16
+1985-05-02,125.87,126.87,124.75,125.37,5036000,18.05
+1985-05-01,126.37,126.87,125.12,125.62,4540000,18.09
+1985-04-30,126.37,126.75,125.50,126.50,5120000,18.22
+1985-04-29,126.87,127.12,126.12,126.25,3251200,18.18
+1985-04-26,128.75,129.75,127.12,127.12,2798400,18.31
+1985-04-25,128.25,129.00,128.13,128.88,3944000,18.56
+1985-04-24,129.13,129.13,127.25,128.63,3285600,18.52
+1985-04-23,127.50,129.25,127.25,129.00,3876800,18.58
+1985-04-22,128.00,128.00,126.75,127.75,2596400,18.40
+1985-04-19,127.62,128.13,126.87,127.62,2958800,18.38
+1985-04-18,130.00,130.00,127.37,127.50,3995200,18.36
+1985-04-17,130.00,130.13,129.25,129.63,3606800,18.67
+1985-04-16,129.38,130.38,128.50,129.75,4660000,18.68
+1985-04-15,127.87,129.75,127.87,129.25,4132000,18.61
+1985-04-12,127.12,128.13,126.87,128.00,3808000,18.43
+1985-04-11,126.50,127.62,125.87,127.00,4940000,18.29
+1985-04-10,125.50,126.62,125.00,125.87,4064000,18.13
+1985-04-09,124.37,125.37,124.25,124.62,3878800,17.95
+1985-04-08,126.87,127.00,123.87,123.87,4876000,17.84
+1985-04-04,126.50,127.25,125.50,127.00,2147200,18.29
+1985-04-03,127.50,127.62,126.25,126.50,3312000,18.22
+1985-04-02,128.38,129.50,127.50,127.75,3796000,18.40
+1985-04-01,127.00,128.25,126.87,128.13,3363200,18.45
+1985-03-29,126.87,127.12,125.62,127.00,2780000,18.29
+1985-03-28,127.00,127.62,126.37,126.62,3973600,18.23
+1985-03-27,125.62,126.62,125.50,126.37,4396000,18.20
+1985-03-26,124.37,125.62,124.12,125.37,5616000,18.05
+1985-03-25,128.00,128.00,124.50,124.50,8228000,17.93
+1985-03-22,128.63,128.75,127.75,127.75,4788000,18.40
+1985-03-21,129.00,130.00,128.13,128.75,6208000,18.54
+1985-03-20,129.38,130.63,129.00,129.38,4476000,18.63
+1985-03-19,128.63,131.13,128.25,130.50,4148000,18.79
+1985-03-18,128.63,129.88,128.00,128.38,4824000,18.49
+1985-03-15,129.00,130.00,128.00,128.63,4788000,18.52
+1985-03-14,129.50,130.38,128.75,128.88,5088000,18.56
+1985-03-13,131.50,132.00,129.38,130.00,4772000,18.72
+1985-03-12,131.00,132.50,131.00,131.88,3518400,18.99
+1985-03-11,129.88,131.75,129.75,131.50,4204000,18.94
+1985-03-08,130.50,131.00,129.13,129.63,6892000,18.67
+1985-03-07,132.38,133.38,130.00,130.13,7028000,18.74
+1985-03-06,135.13,135.50,132.75,132.88,4120000,19.14
+1985-03-05,135.38,135.88,134.63,135.00,4040000,19.44
+1985-03-04,136.25,136.38,134.38,135.00,3560400,19.44
+1985-03-01,134.50,136.75,134.00,135.88,5532000,19.57
+1985-02-28,132.75,134.50,132.75,134.00,3529600,19.30
+1985-02-27,134.13,135.00,132.75,133.13,3470400,19.17
+1985-02-26,133.38,135.50,133.25,134.50,4600000,19.37
+1985-02-25,132.75,133.88,132.13,133.88,3060800,19.28
+1985-02-22,133.63,134.25,132.13,132.88,3678000,19.14
+1985-02-21,133.50,134.50,133.00,133.75,3353600,19.26
+1985-02-20,132.00,134.88,131.88,133.75,5824000,19.26
+1985-02-19,131.50,132.25,131.25,131.88,2928400,18.99
+1985-02-15,132.25,132.75,130.75,131.38,4260000,18.92
+1985-02-14,134.25,134.63,132.00,132.00,5372000,19.01
+1985-02-13,131.75,134.63,131.75,133.75,6312000,19.26
+1985-02-12,131.50,133.00,131.25,131.75,8888000,18.97
+1985-02-11,137.25,137.25,132.75,133.50,10056000,19.22
+1985-02-08,137.25,137.88,136.75,137.25,3395600,19.76
+1985-02-07,135.88,137.63,135.88,137.13,4236000,19.75
+1985-02-06,135.25,136.63,135.00,135.38,5188000,19.50
+1985-02-05,137.63,138.25,136.00,136.50,5064000,19.50
+1985-02-04,135.00,138.25,135.00,137.63,5384000,19.66
+1985-02-01,135.63,136.63,135.38,135.63,3321600,19.37
+1985-01-31,136.25,136.88,135.25,136.38,4864000,19.48
+1985-01-30,137.50,137.63,136.13,136.63,6252000,19.52
+1985-01-29,134.50,137.00,133.75,137.00,4516000,19.57
+1985-01-28,133.50,135.25,133.25,134.63,7748000,19.23
+1985-01-25,133.13,134.13,132.63,133.25,4848000,19.03
+1985-01-24,132.63,134.50,132.38,133.13,7304000,19.02
+1985-01-23,129.50,132.63,129.25,132.50,9080000,18.93
+1985-01-22,129.25,130.63,129.13,129.63,10156000,18.52
+1985-01-21,124.75,128.50,124.37,128.25,8524000,18.32
+1985-01-18,123.62,125.00,123.62,124.12,4652000,17.73
+1985-01-17,124.37,124.62,123.00,123.62,4280000,17.66
+1985-01-16,124.87,125.50,123.62,123.87,5440000,17.69
+1985-01-15,125.25,125.62,124.12,124.62,6504000,17.80
+1985-01-14,122.75,125.25,120.50,124.75,7772000,17.82
+1985-01-11,123.62,124.00,122.12,122.75,4456000,17.53
+1985-01-10,119.87,123.75,119.62,123.75,6560000,17.68
+1985-01-09,119.87,120.75,119.50,120.37,5244000,17.19
+1985-01-08,120.12,120.50,119.25,119.75,4492000,17.11
+1985-01-07,120.37,120.87,119.75,120.37,4672000,17.19
+1985-01-04,120.00,120.37,119.00,119.75,4028000,17.11
+1985-01-03,120.37,122.25,119.87,120.00,5552000,17.14
+1985-01-02,122.37,122.62,120.75,121.00,3490000,17.28
+1984-12-31,123.87,123.87,122.87,123.12,2739200,17.59
+1984-12-28,123.12,124.00,122.75,123.50,2286400,17.64
+1984-12-27,123.75,124.25,122.75,123.12,2020800,17.59
+1984-12-26,123.75,124.25,123.62,123.75,1673200,17.68
+1984-12-24,123.37,124.50,123.25,124.25,3016800,17.75
+1984-12-21,122.37,123.75,120.00,123.75,5472000,17.68
+1984-12-20,123.25,123.87,122.12,122.37,3992000,17.48
+1984-12-19,123.00,124.50,122.37,123.00,6568000,17.57
+1984-12-18,120.25,123.25,120.00,123.12,7976000,17.59
+1984-12-17,117.75,119.00,117.12,119.00,4244000,17.00
+1984-12-14,117.87,120.25,117.87,118.75,5464000,16.96
+1984-12-13,118.75,119.62,117.50,117.75,4588000,16.82
+1984-12-12,119.12,119.37,118.37,118.75,2748800,16.96
+1984-12-11,118.37,119.12,117.75,119.12,5140000,17.02
+1984-12-10,117.12,118.25,116.00,117.87,6844000,16.84
+1984-12-07,118.50,119.12,116.50,117.12,4060000,16.73
+1984-12-06,117.75,119.50,117.25,118.50,5696000,16.93
+1984-12-05,120.25,120.25,117.37,117.87,5104000,16.84
+1984-12-04,120.25,121.00,120.00,120.25,3988000,17.18
+1984-12-03,121.25,121.37,119.50,120.00,5212000,17.14
+1984-11-30,121.62,122.25,120.75,121.75,3326800,17.39
+1984-11-29,122.87,123.12,121.62,122.00,4136000,17.43
+1984-11-28,124.87,124.87,123.00,123.12,3790800,17.59
+1984-11-27,123.12,125.12,122.75,124.75,5268000,17.82
+1984-11-26,122.87,123.25,122.12,122.62,4052000,17.52
+1984-11-23,121.50,122.62,121.12,122.62,4092000,17.52
+1984-11-21,121.12,121.37,119.62,121.00,4252000,17.28
+1984-11-20,120.25,121.37,120.12,121.25,5440000,17.32
+1984-11-19,121.62,121.62,119.50,120.00,4292000,17.14
+1984-11-16,123.12,123.12,121.12,121.50,4472000,17.36
+1984-11-15,123.00,123.25,122.00,122.75,2830400,17.53
+1984-11-14,122.75,123.75,122.00,123.12,3951600,17.59
+1984-11-13,123.75,124.25,122.50,122.75,4440000,17.53
+1984-11-12,123.25,124.00,122.75,124.00,3130800,17.71
+1984-11-09,125.37,125.50,123.25,123.25,3776800,17.61
+1984-11-08,125.00,125.75,124.25,125.75,4204000,17.96
+1984-11-07,127.00,127.12,125.37,125.75,6672000,17.96
+1984-11-06,126.62,127.75,126.50,127.50,5080000,18.21
+1984-11-05,125.87,126.87,123.75,126.75,2358800,18.11
+1984-11-02,126.00,126.50,125.75,125.87,3092000,17.98
+1984-11-01,125.75,126.87,125.25,126.00,4800000,18.00
+1984-10-31,125.50,126.75,124.62,124.62,3506800,17.80
+1984-10-30,125.12,127.12,125.12,126.75,3962000,17.95
+1984-10-29,124.25,124.87,124.12,124.87,1527600,17.68
+1984-10-26,124.00,125.12,123.75,124.12,2568000,17.58
+1984-10-25,126.75,126.75,124.87,125.00,4264000,17.70
+1984-10-24,126.25,127.37,126.25,126.75,3421200,17.95
+1984-10-23,126.12,127.37,126.00,126.62,4880000,17.93
+1984-10-22,125.00,126.50,124.87,125.75,3840400,17.81
+1984-10-19,127.75,127.75,123.75,125.12,7480000,17.72
+1984-10-18,122.00,126.25,121.75,126.00,1384000,17.84
+1984-10-17,120.62,123.00,120.62,121.87,3079600,17.26
+1984-10-16,122.37,122.75,120.50,121.25,4616000,17.17
+1984-10-15,121.50,123.37,121.37,122.50,4300000,17.35
+1984-10-12,120.75,122.25,120.62,121.87,4800000,17.26
+1984-10-11,121.75,122.12,120.12,120.25,5528000,17.03
+1984-10-10,120.87,121.75,118.75,121.62,6940000,17.22
+1984-10-09,122.00,122.25,120.50,120.50,3671600,17.06
+1984-10-08,120.87,121.00,120.25,121.00,1736000,17.13
+1984-10-05,122.37,122.37,121.12,121.25,2298000,17.17
+1984-10-04,121.75,122.25,121.00,121.87,2888000,17.26
+1984-10-03,121.87,122.50,120.50,121.25,5104000,17.17
+1984-10-02,122.75,123.62,121.75,121.75,4056000,17.24
+1984-10-01,123.75,123.75,122.25,122.62,3288400,17.36
+1984-09-28,125.50,126.12,124.00,124.25,2836000,17.59
+1984-09-27,125.25,126.00,125.25,125.75,2852800,17.81
+1984-09-26,124.12,126.00,124.00,124.62,4132000,17.65
+1984-09-25,123.87,124.75,122.75,124.00,4528000,17.56
+1984-09-24,124.37,125.12,123.62,123.75,3347200,17.52
+1984-09-21,125.62,127.50,123.62,124.25,5564000,17.59
+1984-09-20,125.62,126.25,125.12,126.00,4904000,17.84
+1984-09-19,126.37,128.38,125.00,125.87,6392000,17.82
+1984-09-18,127.37,127.87,126.50,126.62,4284000,17.93
+1984-09-17,126.25,128.50,126.12,127.62,4524000,18.07
+1984-09-14,126.87,127.75,126.25,126.75,5784000,17.95
+1984-09-13,123.25,126.12,122.62,126.12,4432000,17.86
+1984-09-12,122.50,123.37,122.00,122.50,3160000,17.35
+1984-09-11,122.75,124.50,122.25,122.25,5728000,17.31
+1984-09-10,121.00,123.37,120.87,122.75,3843200,17.38
+1984-09-07,123.87,123.87,121.25,121.62,3119600,17.22
+1984-09-06,123.12,124.25,122.87,123.37,3726400,17.47
+1984-09-05,122.00,122.62,121.62,122.50,3408000,17.35
+1984-09-04,123.00,123.12,121.87,122.50,2562400,17.35
+1984-08-31,123.00,124.12,123.00,123.75,2196000,17.52
+1984-08-30,124.75,124.87,123.37,123.62,2182000,17.50
+1984-08-29,125.50,126.00,124.25,124.25,3103200,17.59
+1984-08-28,125.00,125.75,124.37,125.37,2413600,17.75
+1984-08-27,124.00,124.75,123.62,124.75,2558000,17.66
+1984-08-24,125.12,125.62,124.25,125.50,2719200,17.77
+1984-08-23,124.12,125.75,123.87,124.87,3980800,17.68
+1984-08-22,126.00,126.37,124.00,124.00,5812000,17.56
+1984-08-21,123.75,126.75,123.50,125.87,8992000,17.82
+1984-08-20,123.12,123.50,122.50,123.25,3445200,17.45
+1984-08-17,123.25,123.87,122.50,123.00,3680400,17.42
+1984-08-16,122.25,123.62,122.25,123.12,4156000,17.43
+1984-08-15,121.12,123.50,121.00,121.87,4476000,17.26
+1984-08-14,122.75,123.25,120.75,121.25,3234800,17.17
+1984-08-13,120.62,122.75,120.00,122.25,4660000,17.31
+1984-08-10,124.25,124.87,120.75,121.12,9204000,17.15
+1984-08-09,118.62,123.25,118.50,122.75,6516000,17.38
+1984-08-08,120.50,121.00,118.25,118.50,6900000,16.78
+1984-08-07,120.00,122.75,120.00,121.25,6848000,17.01
+1984-08-06,120.00,124.00,120.00,121.75,9964000,17.08
+1984-08-03,117.25,121.25,117.00,120.25,13036000,16.87
+1984-08-02,113.50,115.12,113.50,114.87,7364000,16.12
+1984-08-01,111.00,113.25,110.87,112.87,5872000,15.84
+1984-07-31,109.00,110.87,108.87,110.62,5120000,15.52
+1984-07-30,108.75,109.37,108.25,108.37,2441600,15.21
+1984-07-27,108.37,109.62,107.87,109.00,4236000,15.29
+1984-07-26,107.12,108.75,106.75,108.25,4008000,15.19
+1984-07-25,105.50,107.75,104.50,107.12,6364000,15.03
+1984-07-24,106.37,107.00,105.12,105.37,2840800,14.79
+1984-07-23,105.50,106.37,105.12,106.12,3722800,14.89
+1984-07-20,106.50,107.25,105.50,107.00,3240000,15.01
+1984-07-19,107.37,107.37,106.25,106.75,3580800,14.98
+1984-07-18,107.87,108.12,107.12,107.25,2499200,15.05
+1984-07-17,107.12,108.37,106.75,108.12,4188000,15.17
+1984-07-16,105.75,107.25,104.50,107.25,3702800,15.05
+1984-07-13,105.00,105.75,104.00,105.25,3420400,14.77
+1984-07-12,105.25,105.62,104.12,104.37,4304000,14.65
+1984-07-11,106.50,107.12,105.25,105.25,3590000,14.77
+1984-07-10,107.12,107.37,106.25,107.12,3209600,15.03
+1984-07-09,106.12,107.50,105.37,107.25,2818800,15.05
+1984-07-06,105.75,106.00,104.62,105.75,2085600,14.84
+1984-07-05,107.25,107.50,106.25,106.25,2097600,14.91
+1984-07-03,106.12,107.37,106.12,107.12,2196800,15.03
+1984-07-02,105.75,105.75,104.75,105.75,2414000,14.84
+1984-06-29,105.25,106.50,105.12,105.75,4548000,14.84
+1984-06-28,103.12,105.62,103.00,105.12,2909600,14.75
+1984-06-27,104.12,104.50,102.75,103.12,4452000,14.47
+1984-06-26,105.12,105.50,103.12,104.12,3797600,14.61
+1984-06-25,106.00,106.25,105.37,105.50,2998400,14.80
+1984-06-22,105.50,106.50,105.12,105.25,3634400,14.77
+1984-06-21,107.00,108.00,105.37,105.87,7544000,14.86
+1984-06-20,102.00,102.50,101.62,102.12,7052000,14.33
+1984-06-19,102.12,103.75,101.87,102.62,6048000,14.40
+1984-06-18,99.37,101.87,99.00,101.75,5676000,14.28
+1984-06-15,101.00,101.12,99.12,99.12,10028000,13.91
+1984-06-14,104.00,104.12,100.50,100.75,7984000,14.14
+1984-06-13,105.12,105.50,104.25,104.37,3366800,14.65
+1984-06-12,104.25,104.87,103.75,104.50,5092000,14.66
+1984-06-11,105.50,105.50,104.12,104.25,3668000,14.63
+1984-06-08,105.50,106.00,104.62,105.75,4424000,14.84
+1984-06-07,105.25,106.25,104.75,105.62,5044000,14.82
+1984-06-06,105.12,106.00,103.37,105.75,10852000,14.84
+1984-06-05,107.62,107.62,105.00,105.37,7876000,14.79
+1984-06-04,108.87,109.25,108.00,108.25,4656000,15.19
+1984-06-01,107.75,108.62,107.25,107.87,4840000,15.14
+1984-05-31,107.62,108.75,107.50,107.75,4687200,15.12
+1984-05-30,106.12,108.50,105.62,107.50,4721200,15.08
+1984-05-29,107.12,107.62,105.75,106.62,3008400,14.96
+1984-05-25,107.00,107.87,106.75,107.25,3700000,15.05
+1984-05-24,107.87,108.12,106.12,106.75,4656000,14.98
+1984-05-23,108.12,109.00,107.75,107.75,4228000,15.12
+1984-05-22,108.50,108.50,107.50,107.87,4760000,15.14
+1984-05-21,109.25,109.75,108.25,108.62,3666800,15.24
+1984-05-18,110.50,110.87,108.62,109.37,6192000,15.35
+1984-05-17,111.62,111.75,109.62,110.50,4363600,15.51
+1984-05-16,112.87,112.87,111.75,111.87,3562000,15.70
+1984-05-15,112.37,113.25,112.25,113.00,3570800,15.86
+1984-05-14,110.75,112.25,110.50,112.25,2620000,15.75
+1984-05-11,111.87,112.12,110.50,111.25,3233600,15.61
+1984-05-10,112.87,113.37,111.62,112.37,4156000,15.77
+1984-05-09,114.25,114.87,112.50,112.87,4296000,15.84
+1984-05-08,113.25,114.25,112.75,114.25,2907600,16.03
+1984-05-07,112.75,113.37,112.37,113.25,2858000,15.89
+1984-05-04,114.62,114.87,112.50,112.75,3581200,15.82
+1984-05-03,116.37,116.37,115.00,115.62,3007600,16.09
+1984-05-02,116.25,117.25,116.00,116.25,5348000,16.18
+1984-05-01,114.00,116.50,114.00,116.50,5852000,16.21
+1984-04-30,113.75,114.62,112.75,113.75,4488000,15.83
+1984-04-27,112.75,114.25,112.62,113.25,4088000,15.76
+1984-04-26,111.87,113.50,111.87,113.25,4360000,15.76
+1984-04-25,110.87,112.25,110.62,111.87,3597600,15.57
+1984-04-24,109.75,111.62,109.50,110.75,4416000,15.41
+1984-04-23,111.12,111.37,109.62,109.87,3345600,15.29
+1984-04-19,110.87,111.12,110.12,110.75,4112000,15.41
+1984-04-18,111.87,112.25,110.50,111.12,2882800,15.46
+1984-04-17,113.00,113.50,112.00,112.25,3726000,15.62
+1984-04-16,110.87,112.87,110.62,112.75,3082000,15.69
+1984-04-13,112.37,113.50,111.12,111.25,5392800,15.48
+1984-04-12,108.87,112.75,107.50,112.50,7118400,15.66
+1984-04-11,110.25,110.37,108.75,108.87,2686800,15.15
+1984-04-10,110.00,110.75,109.75,110.00,3242400,15.31
+1984-04-09,110.00,110.00,108.37,109.62,3781600,15.26
+1984-04-06,109.25,109.75,107.75,109.75,5184000,15.27
+1984-04-05,111.12,111.37,108.37,108.75,5447200,15.13
+1984-04-04,111.25,111.50,110.62,111.00,2849600,15.45
+1984-04-03,111.12,112.50,110.37,112.00,8392000,15.59
+1984-04-02,114.25,114.62,111.00,112.00,8516000,15.59
+1984-03-30,113.87,114.62,113.62,113.87,2353600,15.85
+1984-03-29,115.50,115.75,113.75,113.75,3491200,15.83
+1984-03-28,113.87,115.37,113.62,115.37,4180000,16.06
+1984-03-27,112.75,113.87,112.62,113.87,4947600,15.85
+1984-03-26,112.12,113.25,111.75,112.25,7260000,15.62
+1984-03-23,112.75,113.00,111.50,112.25,3346800,15.62
+1984-03-22,114.00,114.00,112.37,112.75,3525600,15.69
+1984-03-21,114.87,115.50,114.00,114.00,3659600,15.86
+1984-03-20,114.12,115.37,113.50,114.75,4964000,15.97
+1984-03-19,112.50,114.00,112.50,114.00,3270400,15.86
+1984-03-16,114.25,114.25,112.75,113.75,8440000,15.83
+1984-03-15,111.37,112.50,111.12,112.00,3818000,15.59
+1984-03-14,110.62,111.50,110.37,111.00,3962800,15.45
+1984-03-13,110.75,112.00,110.37,110.62,5728000,15.39
+1984-03-12,108.62,110.50,108.50,110.25,5823600,15.34
+1984-03-09,107.87,108.62,107.37,108.00,2918400,15.03
+1984-03-08,107.62,109.25,107.62,108.50,3597600,15.10
+1984-03-07,108.00,108.25,106.62,107.62,6280000,14.98
+1984-03-06,111.25,111.62,109.12,109.25,3474000,15.20
+1984-03-05,111.50,111.50,110.37,111.00,3117600,15.45
+1984-03-02,112.00,112.87,111.62,112.00,4018000,15.59
+1984-03-01,109.75,111.62,109.75,111.50,3251600,15.52
+1984-02-29,110.62,111.75,109.37,110.25,4468000,15.34
+1984-02-28,112.50,112.50,109.87,110.00,4964000,15.31
+1984-02-27,111.25,113.50,110.75,112.87,5832000,15.71
+1984-02-24,109.25,111.50,109.25,111.25,4172000,15.48
+1984-02-23,108.87,109.25,107.00,109.25,5884000,15.20
+1984-02-22,109.12,110.87,108.62,109.12,4498400,15.19
+1984-02-21,109.50,109.87,108.62,109.37,2636800,15.22
+1984-02-17,109.75,110.50,109.12,109.75,2900400,15.27
+1984-02-16,109.75,110.37,108.62,109.62,4580800,15.26
+1984-02-15,111.12,111.37,109.50,109.62,4580000,15.26
+1984-02-14,109.50,111.00,109.12,110.87,4584000,15.43
+1984-02-13,110.12,110.25,108.00,109.00,3921200,15.17
+1984-02-10,109.62,110.50,109.37,109.87,6504000,15.29
+1984-02-09,107.75,110.12,106.50,109.00,9473600,15.17
+1984-02-08,110.75,110.87,107.50,107.75,6317200,15.00
+1984-02-07,109.62,110.75,108.50,110.50,10717600,15.38
+1984-02-06,110.00,110.87,108.50,108.75,9872000,15.13
+1984-02-03,114.00,114.37,110.75,110.75,5983600,15.41
+1984-02-02,113.62,114.50,112.75,114.37,4818800,15.78
+1984-02-01,114.25,114.62,113.25,113.75,5110000,15.70
+1984-01-31,114.12,114.75,113.25,114.12,6588400,15.75
+1984-01-30,114.87,115.00,113.12,113.87,5214800,15.72
+1984-01-27,114.87,115.00,112.62,114.87,5994800,15.85
+1984-01-26,115.75,115.87,114.00,114.62,5615200,15.82
+1984-01-25,117.50,117.75,115.00,115.37,6306000,15.92
+1984-01-24,116.50,117.25,116.37,116.75,4270800,16.11
+1984-01-23,116.75,117.12,116.00,116.12,5330800,16.03
+1984-01-20,118.87,119.12,117.00,117.00,11137200,16.15
+1984-01-19,120.75,120.75,118.25,118.87,8690400,16.41
+1984-01-18,121.00,121.87,119.00,120.50,8161200,16.63
+1984-01-17,120.37,121.00,119.87,121.00,3514800,16.70
+1984-01-16,119.50,120.50,119.00,120.50,4808800,16.63
+1984-01-13,122.12,122.25,118.25,119.00,7045200,16.42
+1984-01-12,122.50,123.00,121.25,121.25,3669200,16.73
+1984-01-11,122.12,122.75,121.87,122.25,3289200,16.87
+1984-01-10,123.50,123.87,122.00,122.25,2874800,16.87
+1984-01-09,123.25,124.00,122.50,123.25,2970000,17.01
+1984-01-06,123.75,124.50,123.00,123.50,3783600,17.04
+1984-01-05,124.50,125.00,122.62,124.25,5163200,17.15
+1984-01-04,121.87,124.00,121.75,123.87,7947600,17.10
+1984-01-03,122.25,123.37,121.62,121.75,2900000,16.80
+1983-12-30,122.75,123.37,122.00,122.00,1685600,16.84
+1983-12-29,124.62,124.87,123.00,123.12,2369200,16.99
+1983-12-28,124.62,124.62,123.50,124.25,3076800,17.15
+1983-12-27,124.37,124.75,124.00,124.62,2281200,17.20
+1983-12-23,122.62,123.75,122.62,123.62,2418400,17.06
+1983-12-22,123.62,124.12,122.50,122.87,3562400,16.96
+1983-12-21,122.37,123.62,122.12,123.62,3394000,17.06
+1983-12-20,121.50,122.62,121.12,121.75,3340800,16.80
+1983-12-19,120.87,122.37,120.50,121.25,4327200,16.73
+1983-12-16,120.00,120.87,119.62,120.87,2564000,16.68
+1983-12-15,120.87,121.62,119.50,119.50,4560400,16.49
+1983-12-14,122.62,123.12,120.62,120.87,3424800,16.68
+1983-12-13,123.37,124.37,122.00,122.12,3968000,16.85
+1983-12-12,122.62,124.50,122.25,124.00,4791600,17.11
+1983-12-09,121.00,122.37,120.62,122.25,6666800,16.87
+1983-12-08,118.75,119.87,118.50,119.00,3460800,16.42
+1983-12-07,117.62,119.37,117.62,119.25,3106000,16.46
+1983-12-06,118.75,119.25,117.62,117.62,3024400,16.23
+1983-12-05,117.87,119.12,117.12,118.62,4595200,16.37
+1983-12-02,118.75,119.25,117.62,117.87,4311600,16.27
+1983-12-01,117.75,119.50,117.62,118.87,5565200,16.41
+1983-11-30,121.50,122.25,117.37,117.37,5902800,16.20
+1983-11-29,119.00,121.75,118.62,121.62,5111200,16.78
+1983-11-28,121.00,121.00,118.25,119.25,5398800,16.46
+1983-11-25,121.12,121.75,120.87,121.00,2195200,16.70
+1983-11-23,123.25,123.37,120.00,120.87,7134400,16.68
+1983-11-22,125.50,125.62,122.62,123.00,3940000,16.98
+1983-11-21,123.12,125.50,123.12,125.25,3113200,17.29
+1983-11-18,123.50,123.75,122.00,123.50,3272400,17.04
+1983-11-17,124.12,124.50,122.87,123.37,3265200,17.03
+1983-11-16,124.62,125.87,123.62,124.75,4215200,17.22
+1983-11-15,126.50,127.62,124.00,124.50,5417200,17.18
+1983-11-14,127.12,127.75,127.00,127.50,4122400,17.60
+1983-11-11,125.37,127.25,125.12,126.87,3139200,17.51
+1983-11-10,124.00,125.75,124.00,125.25,4663200,17.29
+1983-11-09,122.37,123.62,122.37,123.62,3435600,17.06
+1983-11-08,121.87,122.87,121.87,122.25,2603600,16.87
+1983-11-07,122.12,123.37,122.00,122.12,3214400,16.85
+1983-11-04,123.25,123.25,121.75,122.25,5898000,16.87
+1983-11-03,126.50,126.50,123.50,123.87,3690400,17.10
+1983-11-02,125.50,127.00,125.50,126.50,3785600,17.46
+1983-11-01,127.25,127.25,125.00,126.75,5652800,17.36
+1983-10-31,128.38,129.00,126.00,126.75,5766400,17.36
+1983-10-28,129.13,130.00,127.12,128.00,4423200,17.53
+1983-10-27,127.87,129.38,127.37,129.38,2808400,17.72
+1983-10-26,128.63,128.88,127.50,128.00,3911200,17.53
+1983-10-25,128.88,129.75,128.25,128.50,4722400,17.60
+1983-10-24,125.50,128.63,125.50,128.25,5966000,17.57
+1983-10-21,129.63,129.75,125.75,127.00,6221600,17.40
+1983-10-20,130.38,130.50,129.63,129.75,4566400,17.77
+1983-10-19,128.75,130.75,128.63,130.50,8290400,17.88
+1983-10-18,131.50,132.13,128.50,128.75,6974400,17.64
+1983-10-17,131.25,132.63,130.50,131.75,4519200,18.05
+1983-10-14,133.63,133.75,130.75,131.75,7990400,18.05
+1983-10-13,132.75,133.88,132.63,133.63,2889600,18.30
+1983-10-12,132.88,133.38,131.88,132.63,3724000,18.17
+1983-10-11,133.00,134.00,132.75,133.00,2748400,18.22
+1983-10-10,131.88,134.25,131.50,134.25,2633600,18.39
+1983-10-07,132.25,132.50,131.75,132.25,3213200,18.11
+1983-10-06,131.13,132.25,131.00,132.13,4418400,18.10
+1983-10-05,129.75,131.25,129.13,131.13,5564800,17.96
+1983-10-04,129.00,130.13,128.88,129.88,4760800,17.79
+1983-10-03,126.50,128.50,126.25,128.13,3513200,17.55
+1983-09-30,128.13,128.13,126.50,126.87,2282000,17.38
+1983-09-29,128.88,129.50,127.87,127.87,2894000,17.52
+1983-09-28,128.13,129.13,127.75,128.75,5282400,17.64
+1983-09-27,128.38,128.38,126.50,127.87,5086000,17.52
+1983-09-26,126.62,129.50,126.00,128.63,8390000,17.62
+1983-09-23,125.00,126.62,123.87,126.62,4447600,17.34
+1983-09-22,122.87,124.75,122.75,124.62,4397200,17.07
+1983-09-21,123.75,124.12,122.87,123.00,283600,16.85
+1983-09-20,124.37,124.50,123.12,123.87,3769200,16.97
+1983-09-19,123.37,124.87,122.62,123.75,3646000,16.95
+1983-09-16,121.50,124.25,121.50,123.12,3278800,16.86
+1983-09-15,122.87,123.25,121.50,121.75,2764400,16.68
+1983-09-14,121.87,123.50,121.62,122.87,3257200,16.83
+1983-09-13,121.25,122.00,120.62,122.00,2902400,16.71
+1983-09-12,123.25,123.37,121.12,121.50,4432400,16.64
+1983-09-09,122.25,122.87,121.37,122.25,1582800,16.75
+1983-09-08,122.25,123.50,121.62,122.25,2537200,16.75
+1983-09-07,121.75,122.87,121.00,122.37,3616000,16.76
+1983-09-06,120.50,121.87,120.00,121.87,3193600,16.69
+1983-09-02,118.62,119.75,118.50,119.75,2195200,16.40
+1983-09-01,119.62,119.62,118.12,118.62,2486800,16.25
+1983-08-31,117.62,119.50,117.12,119.50,2473200,16.37
+1983-08-30,119.00,119.25,117.25,117.37,2767600,16.08
+1983-08-29,117.25,119.25,116.87,119.00,2041200,16.30
+1983-08-26,115.62,118.25,115.62,117.87,2725200,16.15
+1983-08-25,116.75,116.87,115.25,116.25,3709600,15.92
+1983-08-24,118.50,119.00,116.00,116.50,3898000,15.96
+1983-08-23,120.75,120.87,118.50,119.37,4703200,16.35
+1983-08-22,122.87,123.25,120.62,121.25,2672400,16.61
+1983-08-19,121.87,122.50,121.12,122.50,1595200,16.78
+1983-08-18,123.37,123.75,121.37,121.62,2962000,16.66
+1983-08-17,121.62,123.50,121.62,123.00,3464000,16.85
+1983-08-16,120.75,122.00,120.37,121.62,2868400,16.66
+1983-08-15,119.62,121.50,119.12,120.50,4378800,16.51
+1983-08-12,118.00,118.87,117.87,118.50,1531600,16.23
+1983-08-11,118.50,119.12,117.50,117.75,1722000,16.13
+1983-08-10,117.75,119.00,117.00,118.12,3575200,16.18
+1983-08-09,119.37,119.50,116.62,118.12,4730000,16.18
+1983-08-08,119.25,119.87,118.50,119.00,2197200,16.30
+1983-08-05,119.00,120.12,119.00,119.75,2867200,16.40
+1983-08-04,119.50,119.87,117.50,119.50,3551600,16.37
+1983-08-03,120.50,121.37,119.12,121.25,3280400,16.48
+1983-08-02,121.12,121.50,120.12,120.50,2036000,16.38
+1983-08-01,120.25,121.37,120.25,120.75,3228400,16.41
+1983-07-29,121.75,122.00,119.37,120.37,4978000,16.36
+1983-07-28,123.25,124.12,121.50,122.00,2861600,16.58
+1983-07-27,126.12,126.50,122.62,123.37,3143200,16.77
+1983-07-26,126.00,127.00,125.25,125.75,3117600,17.09
+1983-07-25,123.50,126.25,123.50,125.87,2971600,17.11
+1983-07-22,124.94,125.50,124.37,124.37,2007200,16.90
+1983-07-21,125.12,126.25,123.50,125.50,3738800,17.06
+1983-07-20,122.00,125.37,122.00,125.37,5254400,17.04
+1983-07-19,120.12,121.50,120.00,120.87,2924000,16.43
+1983-07-18,120.12,120.50,119.12,119.87,3266000,16.29
+1983-07-15,121.62,121.75,119.50,120.12,3736800,16.32
+1983-07-14,121.75,124.00,121.62,122.00,4694000,16.58
+1983-07-13,120.75,121.75,120.25,121.25,2479200,16.48
+1983-07-12,123.00,123.50,120.62,120.87,3622400,16.43
+1983-07-11,121.75,123.37,121.50,123.25,3106800,16.75
+1983-07-08,120.62,121.50,120.25,121.50,1738400,16.51
+1983-07-07,121.62,122.75,119.75,119.75,3862000,16.27
+1983-07-06,119.87,121.75,119.00,121.62,2716800,16.53
+1983-07-05,119.25,119.62,118.62,119.25,3773200,16.21
+1983-07-01,120.62,121.25,120.37,121.00,1492400,16.44
+1983-06-30,120.50,121.00,119.75,120.25,2224800,16.34
+1983-06-29,118.62,120.87,117.87,120.00,2679200,16.31
+1983-06-28,121.12,121.37,117.75,118.00,3382400,16.04
+1983-06-27,122.75,122.75,120.25,120.87,2171600,16.43
+1983-06-24,123.12,123.87,122.62,123.00,1785600,16.72
+1983-06-23,123.50,123.75,122.75,123.25,2328000,16.75
+1983-06-22,123.50,124.50,122.50,123.50,2937200,16.78
+1983-06-21,122.37,123.62,120.62,123.12,3308800,16.73
+1983-06-20,121.62,122.75,121.50,122.00,2593600,16.58
+1983-06-17,121.75,122.50,120.25,121.12,2502000,16.46
+1983-06-16,121.75,122.87,121.50,121.75,4933600,16.55
+1983-06-15,118.25,121.00,118.12,121.00,4681200,16.44
+1983-06-14,117.25,119.75,117.00,118.00,3886000,16.04
+1983-06-13,115.25,117.25,114.12,117.25,2951200,15.93
+1983-06-10,114.00,114.62,113.62,114.25,1678400,15.53
+1983-06-09,113.62,114.50,113.12,113.75,2689200,15.46
+1983-06-08,112.62,114.75,112.62,113.37,3326800,15.41
+1983-06-07,115.75,116.25,113.00,113.12,3165600,15.37
+1983-06-06,114.37,116.12,113.62,115.75,2262400,15.73
+1983-06-03,113.50,114.87,113.00,114.00,2646400,15.49
+1983-06-02,112.37,113.87,111.25,113.50,3212000,15.42
+1983-06-01,111.25,111.87,110.25,111.87,3561200,15.20
+1983-05-31,112.50,112.87,110.25,111.25,2939200,15.12
+1983-05-27,114.75,115.00,112.87,113.00,1617600,15.36
+1983-05-26,115.00,115.87,114.25,114.37,2591200,15.54
+1983-05-25,114.87,115.62,113.37,115.62,3374400,15.71
+1983-05-24,113.12,115.00,113.00,114.62,2661600,15.58
+1983-05-23,109.75,112.87,109.75,112.50,3252000,15.29
+1983-05-20,110.75,111.75,110.25,110.75,2155600,15.05
+1983-05-19,111.87,112.50,110.50,111.25,2694000,15.12
+1983-05-18,114.25,114.75,110.75,114.00,3208000,15.49
+1983-05-17,114.12,115.00,113.12,114.00,2888000,15.49
+1983-05-16,114.00,115.25,114.00,115.25,2675600,15.66
+1983-05-13,115.75,116.62,115.62,116.50,1698800,15.83
+1983-05-12,116.00,116.00,115.00,115.50,1879600,15.70
+1983-05-11,116.62,117.00,115.25,115.50,1968800,15.70
+1983-05-10,117.12,117.62,116.75,116.87,1812400,15.88
+1983-05-09,117.62,118.25,116.62,117.50,2509200,15.97
+1983-05-06,115.62,118.50,115.50,117.62,3447600,15.98
+1983-05-05,115.25,115.87,114.62,115.75,2300800,15.73
+1983-05-04,116.12,116.87,115.37,116.50,2451200,15.70
+1983-05-03,115.00,115.87,114.62,115.50,3638400,15.57
+1983-05-02,116.00,117.12,114.75,115.00,3891600,15.50
+1983-04-29,116.87,117.62,116.00,117.00,3056000,15.77
+1983-04-28,116.75,117.50,115.87,117.25,3061600,15.80
+1983-04-27,117.12,118.00,115.00,116.00,3643600,15.64
+1983-04-26,115.50,117.25,113.62,117.12,3764000,15.79
+1983-04-25,115.50,117.12,113.75,114.50,3100400,15.43
+1983-04-22,115.00,117.87,114.75,117.25,3231600,15.80
+1983-04-21,115.12,115.50,114.12,115.00,4286800,15.50
+1983-04-20,111.75,115.25,111.75,115.12,3882400,15.52
+1983-04-19,111.87,112.12,111.00,111.50,3717600,15.03
+1983-04-18,110.12,112.62,110.00,112.62,4081600,15.18
+1983-04-15,109.87,110.50,109.62,110.12,3176400,14.84
+1983-04-14,108.87,110.00,107.25,109.50,4030000,14.76
+1983-04-13,107.50,109.00,107.37,108.75,3915200,14.66
+1983-04-12,106.62,107.37,106.00,107.00,4196000,14.42
+1983-04-11,105.75,106.75,104.62,106.62,6604800,14.37
+1983-04-08,103.25,104.00,102.62,103.87,3576800,14.00
+1983-04-07,102.75,103.37,102.00,103.25,2428400,13.92
+1983-04-06,102.00,102.75,101.25,102.62,3431600,13.83
+1983-04-05,103.25,103.25,101.87,102.00,2847200,13.75
+1983-04-04,101.62,102.50,101.12,102.37,2670000,13.80
+1983-03-31,104.75,104.87,101.62,101.75,2404400,13.72
+1983-03-30,103.87,104.50,103.25,104.25,3308000,14.05
+1983-03-29,102.62,104.00,102.50,102.87,3139200,13.87
+1983-03-28,102.12,102.87,101.75,102.37,1993600,13.80
+1983-03-25,102.25,103.25,101.75,102.12,2612800,13.77
+1983-03-24,102.37,103.12,101.37,102.25,3733200,13.78
+1983-03-23,100.25,102.87,100.25,102.12,3780000,13.77
+1983-03-22,100.87,101.12,100.00,100.12,2404800,13.50
+1983-03-21,100.25,101.12,99.25,100.75,3964400,13.58
+1983-03-18,99.12,100.00,99.12,99.87,2586800,13.46
+1983-03-17,99.00,99.25,98.62,98.87,2667600,13.33
+1983-03-16,99.75,100.75,98.75,98.87,2830000,13.33
+1983-03-15,100.50,101.00,100.00,100.87,2771200,13.60
+1983-03-14,100.50,101.12,99.75,100.50,2640000,13.55
+1983-03-11,100.50,101.00,99.87,100.75,2018000,13.58
+1983-03-10,101.37,102.62,100.12,100.25,2680400,13.51
+1983-03-09,101.50,102.37,100.62,102.25,3027200,13.78
+1983-03-08,101.62,103.25,100.00,100.87,3166800,13.60
+1983-03-07,102.62,103.37,101.75,103.00,3195200,13.88
+1983-03-04,101.75,102.25,101.12,102.25,2742800,13.78
+1983-03-03,102.12,103.00,101.25,101.87,3373600,13.73
+1983-03-02,102.12,103.00,101.25,102.12,5312800,13.77
+1983-03-01,100.75,101.87,99.62,101.75,4426000,13.72
+1983-02-28,99.75,100.50,99.00,99.00,3642400,13.34
+1983-02-25,100.62,101.25,100.00,100.37,4208400,13.53
+1983-02-24,100.37,101.50,99.25,100.87,5462400,13.60
+1983-02-23,98.00,98.75,97.12,98.75,2558400,13.31
+1983-02-22,98.25,99.50,97.00,97.12,2985600,13.09
+1983-02-18,98.87,99.50,98.25,98.62,2686000,13.29
+1983-02-17,98.00,99.00,97.00,98.37,4467600,13.26
+1983-02-16,99.25,100.25,98.25,98.37,3758400,13.26
+1983-02-15,99.62,100.50,98.75,98.87,5411200,13.33
+1983-02-14,98.25,99.50,97.00,99.00,4580400,13.34
+1983-02-11,96.87,97.75,96.00,96.37,3164000,12.99
+1983-02-10,96.00,96.87,95.12,96.37,3084800,12.99
+1983-02-09,94.75,95.50,93.87,94.50,3650800,12.74
+1983-02-08,96.25,97.37,95.00,95.12,2574000,12.82
+1983-02-07,97.50,98.37,96.62,97.12,2253600,13.09
+1983-02-04,96.50,97.50,95.37,97.37,3340000,13.12
+1983-02-03,95.62,96.00,95.12,95.50,3265600,12.87
+1983-02-02,96.25,97.25,95.25,96.00,4487600,12.82
+1983-02-01,98.12,99.25,97.00,97.00,2640800,12.96
+1983-01-31,97.87,98.87,96.75,98.87,2296800,13.21
+1983-01-28,97.87,98.50,97.12,97.37,2535200,13.01
+1983-01-27,96.87,98.00,95.75,97.62,3170400,13.04
+1983-01-26,95.50,96.12,94.87,95.12,3370000,12.71
+1983-01-25,95.37,96.25,94.37,96.00,4534400,12.82
+1983-01-24,93.25,94.12,92.25,93.87,5910000,12.54
+1983-01-21,95.75,97.50,94.00,94.62,7140400,12.64
+1983-01-20,97.75,98.75,96.75,97.87,2511200,13.07
+1983-01-19,98.62,100.25,97.00,98.50,3874800,13.16
+1983-01-18,99.50,100.37,98.50,99.62,4060000,13.31
+1983-01-17,100.00,100.75,99.25,99.25,4578800,13.26
+1983-01-14,99.25,99.87,98.50,99.12,3496000,13.24
+1983-01-13,98.75,99.25,98.12,98.62,2940000,13.17
+1983-01-12,99.12,100.12,98.00,98.12,6103600,13.11
+1983-01-11,97.75,98.37,97.00,98.00,3403600,13.09
+1983-01-10,97.62,99.25,96.00,98.00,4456800,13.09
+1983-01-07,97.50,98.37,96.50,96.62,4242400,12.91
+1983-01-06,97.00,98.50,95.50,97.62,4096800,13.04
+1983-01-05,95.87,96.75,95.00,96.00,3803600,12.82
+1983-01-04,94.00,95.62,92.37,95.62,3660400,12.77
+1983-01-03,94.75,97.00,92.50,93.00,3042400,12.42
+1982-12-31,96.62,97.12,96.12,96.25,1494800,12.86
+1982-12-30,96.87,98.00,95.75,96.12,2901600,12.84
+1982-12-29,96.37,97.25,95.37,96.62,3199600,12.91
+1982-12-28,95.62,96.37,94.75,95.12,2698800,12.71
+1982-12-27,95.12,96.87,93.37,96.37,2588000,12.87
+1982-12-23,94.00,94.50,93.50,93.62,2360000,12.51
+1982-12-22,95.00,96.37,93.50,93.50,4059200,12.49
+1982-12-21,94.37,96.00,92.75,95.75,3480400,12.79
+1982-12-20,93.37,94.62,92.00,92.50,2455600,12.36
+1982-12-17,93.12,94.62,91.50,93.37,4572000,12.47
+1982-12-16,90.37,91.25,89.50,90.75,3991600,12.12
+1982-12-15,90.37,91.50,89.12,89.37,5220000,11.94
+1982-12-14,93.37,96.25,90.50,91.00,5149600,12.16
+1982-12-13,94.00,94.75,93.12,93.87,2616800,12.54
+1982-12-10,93.75,95.12,92.37,92.75,3830000,12.39
+1982-12-09,94.25,96.00,92.50,93.62,4474000,12.51
+1982-12-08,96.00,97.50,94.50,94.50,5254000,12.62
+1982-12-07,94.87,96.37,93.25,95.12,6839200,12.71
+1982-12-06,90.87,93.75,87.87,92.75,4616000,12.39
+1982-12-03,88.62,89.37,87.87,88.25,3086800,11.79
+1982-12-02,87.87,89.25,86.50,88.25,6156400,11.79
+1982-12-01,87.25,88.25,86.12,86.50,6100400,11.56
+1982-11-30,84.50,86.50,82.50,86.50,4063200,11.56
+1982-11-29,82.87,83.75,82.00,82.50,2068400,11.02
+1982-11-26,83.37,83.62,83.00,83.37,1506800,11.14
+1982-11-24,82.25,82.75,81.75,82.75,2862400,11.05
+1982-11-23,81.37,82.12,80.62,81.25,3073200,10.85
+1982-11-22,81.75,83.00,80.50,80.50,2529600,10.75
+1982-11-19,83.62,84.37,82.87,83.50,2769200,11.15
+1982-11-18,84.00,84.50,83.50,83.75,2855200,11.19
+1982-11-17,83.50,84.50,82.37,84.00,3532400,11.22
+1982-11-16,82.12,83.12,81.00,82.12,3944000,10.97
+1982-11-15,82.37,82.75,82.00,82.25,3645600,10.99
+1982-11-12,84.37,85.37,83.37,85.37,3382400,11.40
+1982-11-11,84.50,85.37,83.50,85.37,2209200,11.40
+1982-11-10,85.12,86.50,83.75,84.37,3814000,11.27
+1982-11-09,84.75,85.87,83.62,85.75,3976400,11.46
+1982-11-08,83.37,83.75,83.00,83.37,2873600,11.14
+1982-11-05,84.37,85.00,83.62,84.25,3981200,11.25
+1982-11-04,84.62,85.37,83.75,84.00,6549200,11.22
+1982-11-03,83.87,85.50,82.25,85.25,5954800,11.27
+1982-11-02,82.25,83.00,81.50,81.87,4142000,10.83
+1982-11-01,80.50,81.50,79.50,81.50,3329200,10.78
+1982-10-29,79.87,80.50,79.12,79.87,2825600,10.56
+1982-10-28,80.50,81.50,79.50,79.62,4330400,10.53
+1982-10-27,81.50,82.37,80.50,81.62,3756000,10.79
+1982-10-26,80.75,82.12,79.37,82.00,5037200,10.84
+1982-10-25,81.00,81.87,80.00,80.00,4294400,10.58
+1982-10-22,83.75,84.75,82.75,82.75,4556000,10.94
+1982-10-21,83.37,84.75,82.00,84.75,4819600,11.21
+1982-10-20,83.00,84.50,81.50,84.50,4570400,11.17
+1982-10-19,82.37,83.50,81.25,82.12,4862000,10.86
+1982-10-18,79.75,83.00,79.62,83.00,4541600,10.98
+1982-10-15,79.75,80.37,79.00,79.50,4874400,10.51
+1982-10-14,80.75,81.87,79.50,80.12,4619600,10.59
+1982-10-13,82.87,84.12,81.25,83.50,5607600,11.04
+1982-10-12,83.25,84.37,82.37,82.75,6001600,10.94
+1982-10-11,83.00,84.50,81.37,83.50,5757200,11.04
+1982-10-08,80.25,81.12,79.25,81.12,5370000,10.73
+1982-10-07,79.37,80.37,78.37,80.37,830400,10.63
+1982-10-06,77.25,79.00,75.37,79.00,5384400,10.45
+1982-10-05,75.37,76.12,74.62,75.12,3009200,9.93
+1982-10-04,74.00,74.62,73.25,74.50,2459600,9.85
+1982-10-01,74.00,74.62,73.37,74.12,2990000,9.80
+1982-09-30,74.12,74.87,73.25,73.37,3991600,9.70
+1982-09-29,75.50,76.37,74.50,74.75,3324000,9.88
+1982-09-28,76.75,77.25,76.25,76.25,3473200,10.08
+1982-09-27,76.37,77.00,75.75,76.62,1962000,10.13
+1982-09-24,76.12,76.50,75.62,76.00,3548400,10.05
+1982-09-23,76.00,76.62,75.25,76.37,5016000,10.10
+1982-09-22,76.62,77.62,75.50,75.50,6416400,9.98
+1982-09-21,75.75,76.75,74.75,76.75,5286800,10.15
+1982-09-20,74.12,74.75,73.37,74.75,3248400,9.88
+1982-09-17,74.25,74.75,73.75,74.12,2907200,9.80
+1982-09-16,74.12,75.00,73.25,74.12,5638800,9.80
+1982-09-15,73.00,73.62,72.25,73.37,3763200,9.70
+1982-09-14,73.12,74.00,72.25,72.50,4880400,9.59
+1982-09-13,72.12,73.00,71.12,72.87,2910400,9.64
+1982-09-10,71.50,72.12,70.75,71.37,3786800,9.44
+1982-09-09,72.50,73.25,71.75,71.87,3124400,9.50
+1982-09-08,72.87,73.62,72.12,72.50,5719600,9.59
+1982-09-07,72.25,72.75,71.75,72.50,4485200,9.59
+1982-09-03,72.87,74.00,71.62,72.12,6651200,9.54
+1982-09-02,70.75,72.00,69.37,71.37,3798800,9.44
+1982-09-01,70.25,71.00,69.50,69.75,4469600,9.22
+1982-08-31,70.37,71.00,69.62,70.50,4940000,9.32
+1982-08-30,69.25,70.00,68.37,69.87,3125600,9.24
+1982-08-27,68.87,69.25,68.37,69.00,2758000,9.12
+1982-08-26,69.75,70.50,69.00,69.12,5921200,9.14
+1982-08-25,69.25,70.12,68.37,69.12,5709600,9.14
+1982-08-24,68.75,69.25,68.12,68.37,5964000,9.04
+1982-08-23,68.62,69.50,67.75,69.37,6181600,9.17
+1982-08-20,67.37,68.62,66.00,68.25,5424800,9.03
+1982-08-19,66.00,66.75,65.25,66.00,5444400,8.73
+1982-08-18,66.75,67.62,65.75,65.75,6828000,8.69
+1982-08-17,64.62,66.12,63.00,66.00,4728800,8.73
+1982-08-16,63.25,63.63,62.75,62.88,2138000,8.32
+1982-08-13,62.63,63.00,62.25,62.88,2327600,8.32
+1982-08-12,62.50,62.88,62.13,62.25,2220400,8.23
+1982-08-11,62.75,63.13,62.38,62.38,2972800,8.25
+1982-08-10,63.38,63.75,63.00,63.00,4338000,8.33
+1982-08-09,62.88,63.25,62.38,63.25,2694400,8.36
+1982-08-06,63.63,64.25,63.00,63.13,1353600,8.35
+1982-08-05,64.25,64.75,63.75,63.88,2754800,8.45
+1982-08-04,65.87,66.12,65.50,65.62,3399600,8.56
+1982-08-03,66.62,67.25,66.00,66.00,2604000,8.61
+1982-08-02,66.62,67.12,66.12,66.75,2507200,8.71
+1982-07-30,65.87,66.25,65.50,65.62,1964400,8.56
+1982-07-29,65.00,65.62,64.37,65.50,2296400,8.55
+1982-07-28,65.00,66.00,64.87,64.87,2701200,8.47
+1982-07-27,65.87,66.25,65.50,65.50,1574000,8.55
+1982-07-26,66.25,66.62,65.75,65.87,1570400,8.60
+1982-07-23,66.75,67.00,66.37,66.50,1616000,8.68
+1982-07-22,67.00,67.37,66.50,66.62,4144800,8.69
+1982-07-21,68.00,68.62,67.25,67.50,5098000,8.81
+1982-07-20,66.75,67.62,65.87,67.37,5227600,8.79
+1982-07-19,66.12,66.62,65.62,65.87,3990800,8.60
+1982-07-16,67.12,67.75,66.50,66.75,5810400,8.71
+1982-07-15,67.00,67.50,66.37,66.75,6314800,8.71
+1982-07-14,65.00,66.87,64.75,66.87,6752400,8.73
+1982-07-13,64.37,65.00,63.13,64.50,6225200,8.42
+1982-07-12,65.87,66.87,64.75,66.87,6752400,8.73
+1982-07-09,62.00,62.50,61.38,62.50,4988400,8.16
+1982-07-08,60.75,61.63,59.75,61.50,3855600,8.03
+1982-07-07,60.88,61.25,60.38,61.00,2553200,7.96
+1982-07-06,60.13,60.75,59.38,60.38,1435200,7.88
+1982-07-02,60.38,60.63,60.00,60.00,1160400,7.83
+1982-07-01,60.63,60.88,60.25,60.63,1568000,7.91
+1982-06-30,61.13,61.50,60.63,60.63,2885200,7.91
+1982-06-29,61.00,61.38,60.63,61.13,1381200,7.98
+1982-06-28,60.88,61.50,60.13,61.13,1818400,7.98
+1982-06-25,60.38,60.63,60.13,60.25,1794400,7.86
+1982-06-24,60.88,61.25,60.38,60.50,2762400,7.90
+1982-06-23,60.63,61.50,59.63,61.13,3335200,7.98
+1982-06-22,59.38,59.88,58.75,59.88,2364000,7.81
+1982-06-21,59.00,59.63,58.25,58.63,2787200,7.65
+1982-06-18,58.50,58.63,58.38,58.38,1333200,7.62
+1982-06-17,58.88,59.25,58.38,58.50,3472000,7.63
+1982-06-16,59.63,60.00,59.25,59.50,1862400,7.77
+1982-06-15,59.38,59.75,58.88,59.75,2130400,7.80
+1982-06-14,59.38,59.50,59.13,59.13,1586000,7.72
+1982-06-11,59.63,60.13,59.13,59.63,4286000,7.78
+1982-06-10,58.50,59.00,58.00,58.75,2736800,7.67
+1982-06-09,58.13,58.63,57.50,58.13,4291200,7.59
+1982-06-08,59.00,59.88,58.13,58.25,8139200,7.60
+1982-06-07,60.13,60.63,59.50,60.00,3297200,7.83
+1982-06-04,60.88,61.63,60.13,60.25,1610000,7.86
+1982-06-03,61.75,62.13,61.25,61.50,1803200,8.03
+1982-06-02,61.88,62.13,61.50,62.00,2468000,8.09
+1982-06-01,61.63,61.88,61.38,61.75,1650800,8.06
+1982-05-28,61.75,62.13,61.25,61.50,2348800,8.03
+1982-05-27,62.13,62.38,61.75,62.00,1703200,8.09
+1982-05-26,62.00,62.38,61.63,62.00,2004800,8.09
+1982-05-25,62.25,62.63,61.88,61.88,1850800,8.08
+1982-05-24,62.38,62.63,62.00,62.25,1634800,8.12
+1982-05-21,62.75,63.00,62.38,62.63,3298000,8.17
+1982-05-20,62.50,63.00,62.00,63.00,2156800,8.22
+1982-05-19,62.88,63.25,62.38,62.50,1909600,8.16
+1982-05-18,63.00,63.25,62.75,62.75,1787600,8.19
+1982-05-17,63.25,63.75,62.75,62.88,2404000,8.21
+1982-05-14,63.88,64.00,63.63,63.63,1858800,8.30
+1982-05-13,64.00,64.25,63.63,63.63,1472000,8.30
+1982-05-12,64.12,64.62,63.50,63.88,2090400,8.34
+1982-05-11,64.37,64.75,64.00,64.37,1489600,8.40
+1982-05-10,64.37,64.87,63.88,63.88,2279200,8.34
+1982-05-07,65.00,65.12,64.75,64.75,1951600,8.45
+1982-05-06,65.00,65.12,64.75,64.87,3108800,8.47
+1982-05-05,65.00,65.25,64.75,65.12,3422400,8.39
+1982-05-04,64.87,65.25,64.50,64.75,1990000,8.34
+1982-05-03,64.37,64.75,64.00,64.50,1538400,8.31
+1982-04-30,64.37,64.75,64.00,64.25,3036800,8.27
+1982-04-29,64.37,64.62,64.12,64.12,1966400,8.26
+1982-04-28,64.87,65.25,64.50,64.87,2868800,8.35
+1982-04-27,65.25,65.75,64.62,65.12,2634400,8.39
+1982-04-26,65.62,66.12,65.00,66.00,3646800,8.50
+1982-04-23,65.12,65.75,64.50,65.75,4856400,8.47
+1982-04-22,64.37,64.75,64.00,64.37,2583200,8.29
+1982-04-21,63.63,63.88,63.25,63.88,2048800,8.23
+1982-04-20,63.50,63.88,63.00,63.25,3571200,8.15
+1982-04-19,64.37,65.12,63.63,63.75,4562400,8.21
+1982-04-16,64.62,64.87,64.25,64.50,2757600,8.31
+1982-04-15,64.00,64.62,63.38,64.62,4235200,8.32
+1982-04-14,62.63,64.00,61.25,63.63,5109600,8.19
+1982-04-13,62.38,62.75,61.88,62.00,1694000,7.98
+1982-04-12,62.25,62.50,62.00,62.13,1552800,8.00
+1982-04-08,62.13,62.50,61.63,62.25,2616000,8.02
+1982-04-07,61.88,62.13,61.50,61.75,2358800,7.95
+1982-04-06,61.50,61.88,61.00,61.75,1957600,7.95
+1982-04-05,61.50,61.75,61.13,61.50,1888800,7.92
+1982-04-02,61.50,61.88,61.00,61.50,3357600,7.92
+1982-04-01,60.50,61.13,59.88,61.00,2601200,7.86
+1982-03-31,60.13,60.63,59.63,59.75,2658800,7.69
+1982-03-30,60.13,60.50,59.63,60.38,2697200,7.78
+1982-03-29,59.50,60.25,58.75,59.88,1919600,7.71
+1982-03-26,59.38,59.75,59.00,59.00,2467600,7.60
+1982-03-25,59.63,60.13,59.13,59.75,2244400,7.69
+1982-03-24,59.13,59.38,58.88,59.13,2226000,7.61
+1982-03-23,59.25,59.63,58.75,59.50,3130000,7.66
+1982-03-22,58.75,59.50,57.88,59.13,2950800,7.61
+1982-03-19,57.88,58.00,57.25,57.63,2382000,7.42
+1982-03-18,58.00,58.38,57.63,57.88,3086400,7.45
+1982-03-17,57.75,58.13,57.38,57.38,2941600,7.39
+1982-03-16,58.13,58.88,57.25,57.38,2516800,7.39
+1982-03-15,58.13,58.88,57.38,58.88,2482800,7.58
+1982-03-12,57.75,58.13,57.38,57.88,3262400,7.45
+1982-03-11,59.00,59.38,58.13,58.25,3354400,7.50
+1982-03-10,59.13,59.63,58.63,59.00,2349600,7.60
+1982-03-09,58.38,59.50,57.13,58.63,4868400,7.55
+1982-03-08,58.38,59.25,57.38,57.50,2919200,7.40
+1982-03-05,58.75,59.38,58.13,58.50,4276400,7.53
+1982-03-04,59.25,60.00,58.50,59.13,3549600,7.61
+1982-03-03,60.25,60.88,59.63,59.88,4235600,7.71
+1982-03-02,61.63,62.38,60.88,61.00,2580400,7.86
+1982-03-01,62.13,62.75,61.50,62.13,2670800,8.00
+1982-02-26,61.50,61.88,61.13,61.88,1859600,7.97
+1982-02-25,62.00,62.50,61.50,61.63,2520000,7.94
+1982-02-24,61.13,62.13,60.13,62.00,2816400,7.98
+1982-02-23,60.63,61.38,59.75,60.88,2709200,7.84
+1982-02-22,61.50,62.88,60.13,60.38,4695200,7.78
+1982-02-19,62.38,63.00,61.63,62.38,2377200,8.03
+1982-02-18,62.75,63.00,62.50,62.75,2553200,8.08
+1982-02-17,62.63,63.25,62.00,62.25,2815200,8.02
+1982-02-16,61.25,62.38,60.13,62.25,3097600,8.02
+1982-02-12,61.38,61.75,61.00,61.00,1186400,7.86
+1982-02-11,61.50,62.00,60.88,61.25,1705600,7.89
+1982-02-10,62.00,62.38,61.63,61.88,3331200,7.97
+1982-02-09,61.38,61.75,61.00,61.38,3375200,7.90
+1982-02-08,62.25,63.00,61.38,61.50,2002800,7.92
+1982-02-05,63.50,64.00,62.88,63.25,3088400,8.15
+1982-02-04,62.63,63.50,61.63,63.25,2980000,8.15
+1982-02-03,62.38,63.25,61.50,62.75,3114400,7.97
+1982-02-02,63.00,63.50,62.38,63.00,2472000,8.00
+1982-02-01,63.00,63.38,62.50,62.63,2739600,7.96
+1982-01-29,64.25,64.75,63.63,63.63,2809600,8.08
+1982-01-28,63.75,64.50,63.00,64.37,4598000,8.18
+1982-01-27,62.13,62.75,61.50,62.63,2203200,7.96
+1982-01-26,62.13,62.50,61.63,61.75,2625200,7.84
+1982-01-25,61.63,62.25,61.00,62.00,2805200,7.88
+1982-01-22,62.00,62.63,61.38,61.63,3040800,7.83
+1982-01-21,62.38,63.00,61.63,62.50,3919600,7.94
+1982-01-20,61.38,62.00,60.75,61.50,4676800,7.81
+1982-01-19,61.50,62.13,60.75,61.00,4164800,7.75
+1982-01-18,60.75,62.13,59.38,61.88,5539200,7.86
+1982-01-15,59.38,60.13,58.50,59.75,6116400,7.59
+1982-01-14,58.13,58.88,57.38,58.88,3440800,7.48
+1982-01-13,57.63,58.25,57.00,57.38,3657600,7.29
+1982-01-12,57.63,58.38,56.75,57.50,4947600,7.30
+1982-01-11,57.75,58.75,56.75,56.75,7280400,7.21
+1982-01-08,56.75,56.75,56.75,56.75,000,7.21
+1982-01-07,56.50,57.25,55.63,56.75,3030400,7.21
+1982-01-06,56.50,57.00,56.00,56.75,2710000,7.21
+1982-01-05,57.38,57.88,56.75,57.00,3924800,7.24
+1982-01-04,57.63,58.38,56.88,58.25,2911200,7.40
+1981-12-31,57.00,57.38,56.63,56.88,1590400,7.22
+1981-12-30,56.00,57.63,56.00,57.25,3176000,7.27
+1981-12-29,56.50,57.00,55.75,56.00,1582800,7.11
+1981-12-28,57.00,57.38,56.25,56.50,1631200,7.18
+1981-12-24,56.25,57.00,56.25,57.00,1157200,7.24
+1981-12-23,56.88,56.88,56.00,56.13,1823600,7.13
+1981-12-22,56.63,57.25,56.63,56.88,2748000,7.22
+1981-12-21,56.75,56.88,56.13,56.38,2364000,7.16
+1981-12-18,55.75,57.00,55.50,56.75,548400,7.21
+1981-12-17,54.13,55.75,54.13,55.75,3725200,7.08
+1981-12-16,53.63,54.50,53.13,54.13,2617600,6.88
+1981-12-15,53.38,53.88,53.00,53.63,2441600,6.81
+1981-12-14,53.88,53.88,53.25,53.38,2274400,6.78
+1981-12-11,54.63,54.75,53.38,54.38,2321200,6.91
+1981-12-10,53.88,54.75,53.75,54.63,3011600,6.94
+1981-12-09,53.38,54.00,53.38,53.88,1704800,6.84
+1981-12-08,53.50,53.75,53.00,53.25,2004800,6.76
+1981-12-07,54.63,55.38,53.38,53.50,1645600,6.80
+1981-12-04,54.00,55.13,54.00,54.63,3848400,6.94
+1981-12-03,53.00,54.00,53.00,54.00,1989200,6.86
+1981-12-02,53.75,53.75,53.00,53.00,1495600,6.73
+1981-12-01,54.50,54.63,53.88,54.13,2107600,6.88
+1981-11-30,54.50,54.50,53.75,54.50,2533200,6.92
+1981-11-27,52.88,54.50,52.88,54.50,2373200,6.92
+1981-11-25,52.50,53.13,52.50,52.63,3487600,6.68
+1981-11-24,50.50,52.38,50.50,52.25,2669200,6.64
+1981-11-23,50.63,50.88,50.50,50.50,1769600,6.41
+1981-11-20,50.38,50.88,50.25,50.63,1448400,6.43
+1981-11-19,50.38,50.38,49.88,50.38,1977200,6.40
+1981-11-18,51.00,51.13,50.25,50.38,2169600,6.40
+1981-11-17,51.00,51.38,50.63,51.00,1890000,6.48
+1981-11-16,51.25,51.25,50.50,51.00,1509200,6.48
+1981-11-13,52.63,52.63,51.50,51.63,1672400,6.56
+1981-11-12,52.50,53.13,52.25,52.75,2064000,6.70
+1981-11-11,52.25,52.63,51.25,52.50,1484400,6.67
+1981-11-10,52.00,53.00,52.00,52.25,3142800,6.64
+1981-11-09,50.88,51.75,50.88,51.63,2080400,6.56
+1981-11-06,51.50,51.75,50.75,50.88,2535600,6.46
+1981-11-05,52.38,52.75,51.50,51.50,1865600,6.54
+1981-11-04,52.38,52.38,51.75,52.38,1613200,6.65
+1981-11-03,53.00,53.00,52.25,53.00,2831600,6.62
+1981-11-02,52.00,53.13,52.00,53.00,3648400,6.62
+1981-10-30,49.13,51.75,49.13,51.50,3505600,6.44
+1981-10-29,49.50,49.75,48.38,49.00,3794000,6.12
+1981-10-28,50.75,50.88,49.50,49.50,3204000,6.19
+1981-10-27,50.75,51.25,50.75,50.75,1787200,6.34
+1981-10-26,50.88,50.88,50.38,50.63,1441200,6.33
+1981-10-23,51.13,51.13,50.75,51.00,1699200,6.37
+1981-10-22,51.38,51.63,50.88,51.13,1037200,6.39
+1981-10-21,51.63,52.25,51.13,51.38,1912400,6.42
+1981-10-20,51.50,51.88,51.50,51.63,1773200,6.45
+1981-10-19,51.25,51.63,50.63,51.25,2921600,6.40
+1981-10-16,52.25,52.38,51.00,51.25,2338400,6.40
+1981-10-15,52.50,52.88,52.13,52.25,2014400,6.53
+1981-10-14,53.38,53.38,52.25,52.50,3665600,6.56
+1981-10-13,55.13,55.13,53.50,53.75,3259200,6.72
+1981-10-12,55.88,56.00,55.13,55.50,2144400,6.94
+1981-10-09,55.50,56.25,55.13,55.88,3919200,6.98
+1981-10-08,55.00,55.50,54.50,55.50,2074400,6.94
+1981-10-07,54.25,55.00,54.13,55.00,1580400,6.87
+1981-10-06,55.13,55.13,54.25,54.25,1610800,6.78
+1981-10-05,55.00,55.50,54.75,55.13,2338800,6.89
+1981-10-02,54.25,55.13,54.25,55.00,2520800,6.87
+1981-10-01,54.13,54.38,53.75,54.00,1847600,6.75
+1981-09-30,53.25,54.50,53.13,54.13,2119600,6.76
+1981-09-29,54.88,54.88,53.13,53.25,2132400,6.65
+1981-09-28,53.63,55.00,52.25,54.88,3280000,6.86
+1981-09-25,54.25,54.25,53.25,53.63,2096800,6.70
+1981-09-24,54.50,55.25,54.25,54.63,1990400,6.83
+1981-09-23,54.38,54.63,53.38,54.50,1559200,6.81
+1981-09-22,54.88,55.00,54.13,54.38,1709200,6.80
+1981-09-21,54.00,55.13,53.75,54.88,1930000,6.86
+1981-09-18,54.13,54.50,53.88,54.00,1384400,6.75
+1981-09-17,54.88,55.13,53.50,54.13,2206400,6.76
+1981-09-16,55.38,55.38,54.50,54.88,1490000,6.86
+1981-09-15,55.88,56.50,55.50,55.50,1586400,6.94
+1981-09-14,55.75,56.75,55.00,55.88,1549200,6.98
+1981-09-11,54.75,56.13,54.75,55.75,2192000,6.97
+1981-09-10,54.13,55.00,54.13,54.75,1756000,6.84
+1981-09-09,54.00,54.50,53.63,54.13,1559600,6.76
+1981-09-08,54.00,54.13,53.38,54.00,2224000,6.75
+1981-09-04,54.63,54.88,54.00,54.00,1912800,6.75
+1981-09-03,55.75,56.13,54.50,54.63,1751200,6.83
+1981-09-02,56.00,56.25,55.63,55.75,1548800,6.97
+1981-09-01,55.13,56.13,55.00,56.00,2226400,7.00
+1981-08-31,55.88,56.38,55.00,55.13,1510800,6.89
+1981-08-28,55.38,56.13,55.38,55.88,1918000,6.98
+1981-08-27,55.50,56.38,55.00,55.25,1826800,6.90
+1981-08-26,55.88,56.13,55.38,55.50,1296800,6.94
+1981-08-25,55.88,56.63,55.13,55.88,2182400,6.98
+1981-08-24,56.63,56.63,55.63,55.88,1656400,6.98
+1981-08-21,57.25,57.38,56.75,56.88,814400,7.11
+1981-08-20,57.00,57.50,57.00,57.25,1712800,7.15
+1981-08-19,56.63,57.25,56.63,57.00,1405200,7.12
+1981-08-18,56.75,57.13,56.25,56.63,1929200,7.08
+1981-08-17,58.00,58.25,56.75,56.75,910000,7.09
+1981-08-14,58.25,58.75,58.00,58.00,1408400,7.25
+1981-08-13,58.13,58.63,58.13,58.25,1346000,7.28
+1981-08-12,58.75,58.75,57.88,57.88,1571600,7.23
+1981-08-11,57.88,58.88,57.88,58.75,2186000,7.34
+1981-08-10,57.00,58.13,56.75,57.88,1684400,7.23
+1981-08-07,56.88,57.25,56.75,57.00,1354000,7.12
+1981-08-06,57.50,57.50,56.88,56.88,1216800,7.11
+1981-08-05,58.25,58.75,58.00,58.38,2232400,7.19
+1981-08-04,56.50,58.25,56.25,58.25,1981600,7.17
+1981-08-03,56.13,56.75,56.13,56.50,1162800,6.96
+1981-07-31,56.38,56.63,56.00,56.13,1076000,6.91
+1981-07-30,55.38,56.63,55.25,56.38,1522000,6.94
+1981-07-29,55.38,55.75,55.25,55.38,936000,6.82
+1981-07-28,55.50,55.50,55.00,55.38,996400,6.82
+1981-07-27,55.00,55.63,54.88,55.63,1327200,6.85
+1981-07-24,54.88,55.13,54.63,55.00,1237600,6.77
+1981-07-23,55.13,55.25,54.75,54.88,1742800,6.76
+1981-07-22,55.50,55.88,55.13,55.13,1391200,6.79
+1981-07-21,55.38,55.63,55.13,55.50,1543200,6.83
+1981-07-20,55.88,55.88,55.25,55.38,1789600,6.82
+1981-07-17,56.63,56.63,56.13,56.13,1076800,6.91
+1981-07-16,56.63,56.88,56.13,56.63,1342800,6.97
+1981-07-15,56.88,56.88,56.38,56.63,2028000,6.97
+1981-07-14,55.88,56.88,55.63,56.88,2139600,7.00
+1981-07-13,56.25,56.25,55.75,55.88,1862400,6.88
+1981-07-10,56.50,56.50,56.25,56.38,1503200,6.94
+1981-07-09,56.63,56.88,56.38,56.63,1288000,6.97
+1981-07-08,57.00,57.13,56.38,56.63,1360000,6.97
+1981-07-07,57.00,57.38,56.38,57.00,2439200,7.02
+1981-07-06,56.88,57.13,56.38,57.00,1346400,7.02
+1981-07-02,56.88,57.25,56.38,56.88,1739200,7.00
+1981-07-01,57.88,57.88,56.75,56.88,1581200,7.00
+1981-06-30,57.88,58.00,57.25,57.88,1108400,7.13
+1981-06-29,58.75,59.13,57.63,57.88,1193600,7.13
+1981-06-26,59.00,59.63,58.63,58.75,1618000,7.23
+1981-06-25,59.50,60.13,58.75,59.00,1720400,7.26
+1981-06-24,59.38,59.50,58.63,59.50,1674400,7.33
+1981-06-23,58.13,59.63,58.13,59.38,2332000,7.31
+1981-06-22,57.63,58.25,57.63,58.13,1435600,7.16
+1981-06-19,57.63,58.00,57.38,57.50,1313600,7.08
+1981-06-18,58.50,58.50,57.25,57.63,1285600,7.10
+1981-06-17,58.88,58.88,58.00,58.50,2179600,7.20
+1981-06-16,59.75,59.75,58.75,58.88,2974000,7.25
+1981-06-15,59.63,60.38,59.63,59.88,2075200,7.37
+1981-06-12,59.00,59.63,58.75,59.38,3307200,7.31
+1981-06-11,57.88,59.50,57.88,59.00,2127200,7.26
+1981-06-10,57.38,58.25,57.38,57.88,2202800,7.13
+1981-06-09,58.13,58.13,57.13,57.38,1298800,7.06
+1981-06-08,58.38,58.88,58.25,58.25,1416000,7.17
+1981-06-05,58.00,58.50,58.00,58.38,1958000,7.19
+1981-06-04,59.13,59.13,57.63,58.00,1881200,7.14
+1981-06-03,59.75,59.75,58.50,59.13,2435600,7.28
+1981-06-02,60.25,60.50,59.88,59.88,2990400,7.37
+1981-06-01,59.75,60.75,59.75,60.25,4356000,7.42
+1981-05-29,58.00,59.13,57.88,58.75,3187600,7.23
+1981-05-28,57.88,58.50,57.25,58.00,2800800,7.14
+1981-05-27,56.13,58.13,55.88,57.88,2695600,7.13
+1981-05-26,55.50,56.38,55.13,56.13,2059600,6.91
+1981-05-22,55.63,55.88,55.25,55.50,1753600,6.83
+1981-05-21,56.38,56.38,55.50,55.63,1847200,6.85
+1981-05-20,56.63,56.63,56.13,56.38,1392000,6.94
+1981-05-19,56.63,56.63,55.75,56.63,2464800,6.97
+1981-05-18,56.38,56.88,56.25,56.75,1970000,6.99
+1981-05-15,56.63,56.88,56.00,56.38,2595600,6.94
+1981-05-14,56.75,57.13,56.38,56.63,2279200,6.97
+1981-05-13,56.75,57.25,56.50,56.75,1419600,6.99
+1981-05-12,56.13,56.88,56.13,56.75,2399200,6.99
+1981-05-11,57.63,57.63,56.00,56.00,2767600,6.89
+1981-05-08,57.38,57.88,57.00,57.88,1955200,7.13
+1981-05-07,57.63,57.63,57.00,57.38,1760000,7.06
+1981-05-06,57.75,58.13,57.63,57.88,2408800,7.02
+1981-05-05,58.25,58.25,57.38,57.75,4684000,7.00
+1981-05-04,58.38,58.38,58.13,58.38,1956000,7.08
+1981-05-01,58.63,59.38,58.50,59.13,2274400,7.17
+1981-04-30,59.63,59.75,58.63,58.63,2212800,7.11
+1981-04-29,60.25,60.25,59.50,59.63,2802800,7.23
+1981-04-28,61.13,61.25,59.88,60.38,2668400,7.32
+1981-04-27,60.63,61.38,60.63,61.13,3434800,7.41
+1981-04-24,60.38,61.13,59.75,60.63,2577600,7.35
+1981-04-23,60.38,61.38,60.25,60.38,2778400,7.32
+1981-04-22,60.50,61.00,60.13,60.38,2868800,7.32
+1981-04-21,61.38,61.38,60.38,60.50,2939600,7.34
+1981-04-20,60.00,61.75,59.75,61.63,3373600,7.47
+1981-04-16,59.75,60.25,59.75,60.00,2994000,7.28
+1981-04-15,59.13,59.88,59.00,59.63,3999600,7.23
+1981-04-14,60.00,60.00,59.13,59.13,4136000,7.17
+1981-04-13,60.75,60.75,60.13,60.13,3816800,7.29
+1981-04-10,61.75,63.25,60.50,60.75,5072000,7.37
+1981-04-09,60.00,61.75,59.75,61.75,3431600,7.49
+1981-04-08,60.00,60.50,59.88,60.00,2669200,7.28
+1981-04-07,60.38,60.63,60.00,60.00,2415200,7.28
+1981-04-06,61.00,61.00,59.88,60.38,2306000,7.32
+1981-04-03,62.13,62.38,60.75,61.13,2483600,7.41
+1981-04-02,62.75,62.75,61.88,62.13,1932400,7.54
+1981-04-01,62.38,63.38,62.00,63.00,3568400,7.64
+1981-03-31,61.88,62.63,61.88,62.38,1892800,7.57
+1981-03-30,61.75,62.13,61.38,61.50,1450000,7.46
+1981-03-27,63.13,63.38,61.63,61.75,2298000,7.49
+1981-03-26,63.88,64.25,62.63,63.13,4628000,7.66
+1981-03-25,62.25,64.12,62.13,63.88,1703200,7.75
+1981-03-24,62.88,63.25,62.13,62.25,2607200,7.55
+1981-03-23,63.13,63.38,62.63,62.88,2463200,7.63
+1981-03-20,63.75,64.12,62.75,63.13,2599600,7.66
+1981-03-19,64.75,64.75,63.25,63.75,2048000,7.73
+1981-03-18,64.25,65.25,64.25,64.75,1755600,7.85
+1981-03-17,64.62,65.25,64.12,64.25,2835600,7.79
+1981-03-16,63.25,64.75,62.88,64.62,2077600,7.84
+1981-03-13,64.00,64.62,63.25,63.25,1608400,7.67
+1981-03-12,62.38,64.12,62.38,64.00,1595200,7.76
+1981-03-11,62.50,62.75,61.75,62.25,1592000,7.55
+1981-03-10,63.00,63.38,62.25,62.50,1938800,7.58
+1981-03-09,61.75,63.25,61.75,63.00,1662000,7.64
+1981-03-06,62.00,62.38,61.50,61.88,1276400,7.51
+1981-03-05,61.88,62.38,61.88,62.00,1227600,7.52
+1981-03-04,62.50,62.88,61.63,61.88,1257200,7.51
+1981-03-03,63.63,63.75,62.50,62.50,1380400,7.58
+1981-03-02,64.25,64.25,63.38,63.63,1156800,7.72
+1981-02-27,64.50,64.50,63.75,64.25,1870000,7.79
+1981-02-26,64.25,64.87,63.38,64.75,2561200,7.85
+1981-02-25,62.13,64.25,61.88,64.25,2006000,7.79
+1981-02-24,62.00,62.63,61.88,62.13,2092000,7.54
+1981-02-23,60.50,62.38,60.50,62.00,2345600,7.52
+1981-02-20,61.25,61.63,60.25,60.50,1366800,7.34
+1981-02-19,62.00,62.25,61.13,61.25,1753200,7.43
+1981-02-18,62.00,62.38,61.63,62.00,1597200,7.52
+1981-02-17,61.75,62.50,61.63,62.00,1563600,7.52
+1981-02-13,61.75,62.13,61.25,61.75,1498000,7.49
+1981-02-12,62.63,62.75,61.75,61.75,1276400,7.49
+1981-02-11,63.00,63.25,62.38,62.63,1434800,7.60
+1981-02-10,63.50,63.63,62.75,63.00,1570400,7.64
+1981-02-09,64.25,64.37,63.25,63.50,1141600,7.70
+1981-02-06,64.00,64.75,64.00,64.25,1825600,7.79
+1981-02-05,64.50,64.50,63.88,64.00,1162400,7.76
+1981-02-04,64.25,64.75,63.63,64.50,1708000,7.72
+1981-02-03,63.38,64.25,63.38,64.25,1399600,7.69
+1981-02-02,64.37,64.37,63.00,63.38,1526400,7.58
+1981-01-30,64.87,65.50,64.00,64.37,1432400,7.70
+1981-01-29,64.62,65.50,64.50,64.87,1469200,7.76
+1981-01-28,65.50,65.62,64.50,64.62,1102400,7.73
+1981-01-27,65.00,65.87,65.00,65.50,1280800,7.84
+1981-01-26,65.00,65.50,64.62,65.00,1224400,7.78
+1981-01-23,65.25,65.62,64.87,65.00,1094800,7.78
+1981-01-22,65.12,65.37,64.50,65.25,1398800,7.81
+1981-01-21,65.00,65.62,64.62,65.12,1707600,7.79
+1981-01-20,66.62,67.12,64.75,65.00,2385600,7.78
+1981-01-19,66.87,67.25,66.37,66.62,2223600,7.97
+1981-01-16,65.75,67.00,65.75,66.87,3370800,8.00
+1981-01-15,66.75,66.75,65.62,65.75,1822800,7.87
+1981-01-14,66.50,67.50,66.37,66.75,1796800,7.99
+1981-01-13,66.75,66.75,65.25,66.50,2766400,7.96
+1981-01-12,67.37,68.00,66.25,66.75,2350800,7.99
+1981-01-09,67.62,68.00,66.75,67.37,1534000,8.06
+1981-01-08,69.50,69.75,67.37,67.62,2539200,8.09
+1981-01-07,70.12,70.12,69.12,69.50,4768000,8.32
+1981-01-06,70.25,71.50,69.62,71.50,3896000,8.56
+1981-01-05,69.50,70.75,69.50,70.25,3114000,8.41
+1981-01-02,67.87,69.25,67.62,69.12,1170400,8.27
+1980-12-31,68.62,69.12,67.50,67.87,1500800,8.12
+1980-12-30,68.00,69.25,67.87,68.62,1491200,8.21
+1980-12-29,69.00,69.50,67.75,68.00,1384400,8.14
+1980-12-26,68.50,69.00,68.37,69.00,685200,8.26
+1980-12-24,67.25,68.75,67.00,68.50,1161200,8.20
+1980-12-23,67.12,68.12,66.87,67.25,2344400,8.05
+1980-12-22,64.62,67.25,64.50,67.12,2181200,8.03
+1980-12-19,63.75,64.87,63.75,64.62,4044000,7.73
+1980-12-18,65.25,65.62,63.63,63.63,2619200,7.61
+1980-12-17,66.00,66.00,64.75,65.25,2041600,7.81
+1980-12-16,64.50,66.25,64.37,66.25,1830400,7.93
+1980-12-15,65.75,66.37,64.50,64.50,1346400,7.72
+1980-12-12,64.50,66.00,64.37,65.75,2434800,7.87
+1980-12-11,63.75,64.50,63.25,64.50,2897200,7.72
+1980-12-10,66.12,66.50,63.75,63.75,1950400,7.63
+1980-12-09,66.37,66.75,65.62,66.12,3502000,7.91
+1980-12-08,67.25,67.25,66.00,66.37,2826800,7.94
+1980-12-05,68.37,68.87,67.50,67.50,1920000,8.08
+1980-12-04,68.00,69.50,67.50,68.37,2234800,8.18
+1980-12-03,67.87,69.00,67.50,68.00,2240000,8.14
+1980-12-02,66.50,68.00,66.25,67.87,2468400,8.12
+1980-12-01,68.00,68.00,66.50,66.50,2004000,7.96
+1980-11-28,68.75,68.87,67.62,68.12,1613200,8.15
+1980-11-26,69.50,69.75,68.62,68.75,2110800,8.23
+1980-11-25,70.37,70.62,69.50,69.50,1882000,8.32
+1980-11-24,70.37,70.37,69.50,70.37,2059200,8.42
+1980-11-21,71.62,71.62,70.12,70.37,1511200,8.42
+1980-11-20,71.37,72.25,70.62,72.00,1931200,8.62
+1980-11-19,72.00,72.75,71.25,71.37,2577200,8.54
+1980-11-18,71.62,72.62,71.62,72.00,3418400,8.62
+1980-11-17,71.62,71.75,70.62,71.62,3044000,8.57
+1980-11-14,71.25,72.25,70.37,71.62,3612400,8.57
+1980-11-13,70.87,71.62,70.25,71.25,5276000,8.53
+1980-11-12,67.25,71.12,67.25,70.87,4296000,8.48
+1980-11-11,67.25,67.75,66.87,67.12,1244400,8.03
+1980-11-10,67.12,67.25,66.50,67.25,1409600,8.05
+1980-11-07,66.50,67.12,66.50,67.12,1749200,8.03
+1980-11-06,68.12,68.12,66.25,66.50,2395600,7.96
+1980-11-05,68.00,70.25,68.00,68.50,4428000,8.20
+1980-11-03,66.75,67.62,66.75,67.50,1518400,7.97
+1980-10-31,65.25,67.25,65.25,66.62,2159200,7.87
+1980-10-30,65.50,66.25,65.12,65.12,1576400,7.69
+1980-10-29,66.62,67.12,65.50,65.50,1536400,7.74
+1980-10-28,66.12,66.75,65.87,66.62,1947600,7.87
+1980-10-27,66.50,66.50,65.75,66.12,975200,7.81
+1980-10-24,65.87,66.62,65.50,66.62,1856400,7.87
+1980-10-23,67.75,67.75,65.62,65.87,1807200,7.78
+1980-10-22,68.00,68.12,67.50,67.75,1756800,8.00
+1980-10-21,68.50,68.87,67.50,68.00,2516800,8.03
+1980-10-20,68.00,68.50,66.50,68.50,1889200,8.09
+1980-10-17,68.62,69.37,67.75,68.00,2231200,8.03
+1980-10-16,70.37,71.12,68.50,68.62,3717200,8.11
+1980-10-15,69.62,70.37,69.62,70.37,1394800,8.31
+1980-10-14,70.50,70.87,69.50,69.75,2873200,8.24
+1980-10-13,69.25,70.75,69.25,70.50,1478400,8.33
+1980-10-10,70.12,71.50,69.12,69.25,4416000,8.18
+1980-10-09,70.00,70.87,69.75,70.12,4740000,8.28
+1980-10-08,68.00,70.37,68.00,70.00,4680000,8.27
+1980-10-07,68.00,68.25,67.12,67.75,2792000,8.00
+1980-10-06,66.50,68.25,66.50,68.00,2954400,8.03
+1980-10-03,65.50,67.00,65.50,66.25,1988800,7.83
+1980-10-02,64.62,65.37,64.12,65.37,1912400,7.72
+1980-10-01,64.12,65.62,63.63,64.62,2420400,7.63
+1980-09-30,63.88,64.50,63.88,64.12,2072000,7.58
+1980-09-29,64.25,64.25,63.38,63.75,2665600,7.53
+1980-09-26,65.87,65.87,64.25,64.62,2769200,7.63
+1980-09-25,67.50,67.87,66.12,66.12,2560800,7.81
+1980-09-24,66.87,68.00,66.75,67.50,2190800,7.97
+1980-09-23,68.12,69.00,65.62,66.87,3675600,7.90
+1980-09-22,67.00,68.37,66.50,68.12,2275600,8.05
+1980-09-19,66.50,67.50,66.25,67.00,2195200,7.92
+1980-09-18,67.25,67.37,66.25,66.50,4104000,7.86
+1980-09-17,65.62,67.87,65.62,67.25,3318000,7.95
+1980-09-16,66.12,66.37,65.25,65.62,1712800,7.75
+1980-09-15,65.87,66.25,65.00,66.12,1303600,7.81
+1980-09-12,66.37,66.50,65.75,65.87,1729600,7.78
+1980-09-11,65.75,66.37,65.75,66.37,1704000,7.84
+1980-09-10,66.12,66.25,65.25,65.75,1506000,7.77
+1980-09-09,64.25,66.25,64.12,66.12,1650400,7.81
+1980-09-08,66.50,66.62,64.25,64.25,1010800,7.59
+1980-09-05,66.62,67.25,66.12,66.50,958800,7.86
+1980-09-04,67.50,68.12,66.25,66.62,2194800,7.87
+1980-09-03,66.12,67.50,66.12,67.50,1427200,7.97
+1980-09-02,65.50,66.50,65.37,66.12,1168800,7.81
+1980-08-29,65.00,65.62,64.75,65.50,1512800,7.74
+1980-08-28,65.87,66.00,64.87,65.00,1687600,7.68
+1980-08-27,66.75,67.00,65.87,65.87,2367600,7.78
+1980-08-26,67.12,67.75,66.62,66.75,1892800,7.89
+1980-08-25,67.37,67.50,66.62,67.12,983600,7.93
+1980-08-22,67.50,68.87,67.37,67.37,1638400,7.96
+1980-08-21,66.87,67.75,66.62,67.50,1094400,7.97
+1980-08-20,66.00,67.87,65.87,66.87,1359200,7.90
+1980-08-19,66.37,67.00,65.87,66.00,1808000,7.80
+1980-08-18,68.00,68.00,66.37,66.37,2203600,7.84
+1980-08-15,68.87,69.12,68.25,68.75,2068000,8.12
+1980-08-14,66.75,69.12,66.75,68.87,1890800,8.14
+1980-08-13,66.75,67.50,66.50,66.75,1808800,7.89
+1980-08-12,66.75,68.00,66.37,66.75,2811600,7.89
+1980-08-11,65.25,66.75,65.12,66.75,1697600,7.89
+1980-08-08,65.75,66.25,65.25,65.25,2981200,7.71
+1980-08-07,65.62,65.75,64.75,65.75,2045600,7.77
+1980-08-06,64.25,65.62,64.00,65.62,1603200,7.65
+1980-08-05,64.75,65.37,64.12,64.25,1263200,7.49
+1980-08-04,65.00,65.00,64.50,64.75,1494400,7.55
+1980-08-01,65.25,65.37,64.37,65.12,1802800,7.59
+1980-07-31,65.37,65.37,64.37,65.25,2576400,7.61
+1980-07-30,65.12,66.00,65.12,65.50,2222800,7.64
+1980-07-29,65.00,65.50,64.37,65.12,1642400,7.59
+1980-07-28,64.37,65.25,64.00,65.00,1083200,7.58
+1980-07-25,64.62,64.62,63.88,64.37,1503200,7.51
+1980-07-24,64.87,65.00,64.25,64.75,1589600,7.55
+1980-07-23,65.12,65.37,64.37,64.87,1796000,7.56
+1980-07-22,66.00,66.12,64.75,65.12,2212000,7.59
+1980-07-21,65.12,66.00,64.25,66.00,1748800,7.70
+1980-07-18,65.62,65.75,64.87,65.12,1752400,7.59
+1980-07-17,64.25,65.62,64.00,65.62,1220000,7.65
+1980-07-16,63.75,64.62,63.63,64.25,2113200,7.49
+1980-07-15,65.00,65.25,63.75,63.75,2213200,7.43
+1980-07-14,62.75,65.00,62.75,65.00,2019200,7.58
+1980-07-11,61.63,62.88,61.63,62.75,1725200,7.32
+1980-07-10,61.50,62.38,61.25,61.63,1407600,7.19
+1980-07-09,61.75,62.88,61.25,61.50,1911200,7.17
+1980-07-08,62.00,62.25,61.25,61.75,2012000,7.20
+1980-07-07,61.13,62.25,61.00,62.00,2354000,7.23
+1980-07-03,60.63,61.50,60.63,61.13,1863200,7.13
+1980-07-02,59.50,61.00,59.38,60.63,2556400,7.07
+1980-07-01,58.75,59.63,58.38,59.50,1628000,6.94
+1980-06-30,59.50,59.50,58.38,58.75,1212400,6.85
+1980-06-27,59.25,60.00,58.75,59.75,1364400,6.97
+1980-06-26,59.75,60.25,59.13,59.25,1948800,6.91
+1980-06-25,59.38,60.25,59.00,59.75,2288400,6.97
+1980-06-24,58.88,59.38,58.50,59.38,1778800,6.92
+1980-06-23,57.88,59.25,57.88,58.88,2190000,6.87
+1980-06-20,57.88,58.38,57.75,57.88,1177200,6.75
+1980-06-19,59.63,59.75,57.63,57.88,1340800,6.75
+1980-06-18,58.88,59.75,58.88,59.63,1978000,6.95
+1980-06-17,60.38,60.38,58.88,58.88,2148400,6.87
+1980-06-16,58.88,60.38,58.75,60.38,3239600,7.04
+1980-06-13,58.00,59.13,57.88,58.88,1805200,6.87
+1980-06-12,58.00,58.38,57.25,58.00,2094400,6.76
+1980-06-11,57.50,58.38,57.25,58.00,2044800,6.76
+1980-06-10,56.75,57.75,56.63,57.50,1480000,6.70
+1980-06-09,57.13,57.50,56.63,56.75,1271600,6.62
+1980-06-06,57.13,57.88,57.13,57.13,1293600,6.66
+1980-06-05,58.13,58.38,56.88,57.00,2614800,6.65
+1980-06-04,56.50,58.13,56.50,58.13,3623600,6.78
+1980-06-03,56.00,57.13,56.00,56.38,2618400,6.57
+1980-06-02,55.38,57.38,55.25,56.00,2727600,6.53
+1980-05-30,54.38,55.50,54.13,55.38,1763200,6.46
+1980-05-29,56.13,56.13,54.38,54.38,1849200,6.34
+1980-05-28,55.25,56.63,55.13,56.38,2527200,6.57
+1980-05-27,54.88,55.63,54.88,55.25,2623200,6.44
+1980-05-23,53.88,55.00,53.88,54.75,3206000,6.38
+1980-05-22,52.88,54.13,52.75,53.75,2283200,6.27
+1980-05-21,52.75,52.88,52.13,52.88,1300400,6.17
+1980-05-20,53.38,53.50,52.63,52.75,2470800,6.15
+1980-05-19,53.00,53.75,52.88,53.38,1998800,6.22
+1980-05-16,52.50,53.00,52.50,53.00,1220000,6.18
+1980-05-15,53.00,53.25,52.50,52.50,1702000,6.12
+1980-05-14,53.25,53.50,53.00,53.00,1717200,6.18
+1980-05-13,52.38,53.25,52.38,53.25,1758800,6.21
+1980-05-12,52.13,53.00,52.13,52.25,1241600,6.09
+1980-05-09,53.75,53.75,52.00,52.13,4180000,6.08
+1980-05-08,54.38,54.38,53.50,53.88,1553200,6.28
+1980-05-07,54.88,55.75,54.75,55.13,1659200,6.33
+1980-05-06,55.38,55.75,54.75,54.88,1418400,6.30
+1980-05-05,54.00,55.75,53.75,55.38,1379200,6.36
+1980-05-02,54.38,54.38,53.88,54.00,975200,6.20
+1980-05-01,54.88,54.88,53.75,54.38,1167600,6.24
+1980-04-30,54.88,55.13,53.63,54.88,1403200,6.30
+1980-04-29,54.50,55.13,54.13,54.88,1195600,6.30
+1980-04-28,55.38,55.38,54.38,54.50,1856000,6.26
+1980-04-25,53.75,55.38,52.88,55.38,1631200,6.36
+1980-04-24,53.50,54.25,53.25,53.75,1488000,6.17
+1980-04-23,53.88,54.38,53.25,53.50,3045600,6.14
+1980-04-22,52.00,54.50,52.00,53.88,3287200,6.18
+1980-04-21,51.25,51.63,50.50,51.25,2655200,5.88
+1980-04-18,51.25,51.75,50.88,51.25,1647600,5.88
+1980-04-17,51.13,51.63,50.38,51.25,1804000,5.88
+1980-04-16,52.00,52.88,51.00,51.13,2689200,5.87
+1980-04-15,53.00,53.50,51.88,52.00,2319600,5.97
+1980-04-14,53.50,53.75,52.75,53.00,1336400,6.08
+1980-04-11,54.25,55.00,53.50,53.50,2606800,6.14
+1980-04-10,54.63,55.25,54.00,54.25,2019600,6.23
+1980-04-09,53.50,54.75,53.38,54.63,2051600,6.27
+1980-04-08,53.38,55.75,53.00,53.50,2088000,6.14
+1980-04-07,54.88,54.88,53.38,53.38,2193200,6.13
+1980-04-03,55.50,55.88,54.63,54.88,1355200,6.30
+1980-04-02,54.88,56.00,54.63,55.50,14942000,6.37
+1980-04-01,55.75,55.75,54.50,54.88,2158000,6.30
+1980-03-31,55.88,55.88,54.63,55.75,1556000,6.40
+1980-03-28,56.38,56.38,54.13,55.88,2313600,6.41
+1980-03-27,53.00,57.50,51.38,57.50,3421200,6.60
+1980-03-26,54.75,55.88,52.50,53.00,3122400,6.08
+1980-03-25,54.13,55.13,54.00,54.75,3000800,6.28
+1980-03-24,56.38,56.38,54.00,54.13,2879200,6.21
+1980-03-21,58.13,58.13,56.25,56.75,5920000,6.51
+1980-03-20,58.88,59.25,58.00,58.25,1917200,6.69
+1980-03-19,59.63,59.75,58.75,58.88,1474000,6.76
+1980-03-18,59.13,60.25,58.63,59.63,1974400,6.84
+1980-03-17,59.88,60.38,59.13,59.13,1658800,6.79
+1980-03-14,60.13,60.75,59.63,59.88,1943600,6.87
+1980-03-13,61.25,61.25,59.88,60.13,2244000,6.90
+1980-03-12,62.13,62.13,60.88,61.38,1982400,7.05
+1980-03-11,61.63,62.25,61.50,62.25,2009200,7.14
+1980-03-10,61.13,62.25,61.13,61.63,1965200,7.07
+1980-03-07,61.13,61.88,60.88,61.00,2501200,7.00
+1980-03-06,62.00,62.25,60.63,61.13,2749600,7.02
+1980-03-05,63.13,63.13,61.75,62.00,1833600,7.12
+1980-03-04,62.75,63.38,62.25,63.25,1790800,7.26
+1980-03-03,63.50,63.50,62.63,62.75,1362000,7.20
+1980-02-29,63.38,63.75,63.00,63.50,2609200,7.29
+1980-02-28,62.13,64.00,62.13,63.38,2758800,7.27
+1980-02-27,65.00,65.12,62.00,62.00,2754800,7.12
+1980-02-26,65.12,65.37,64.62,65.00,2112000,7.46
+1980-02-25,65.87,65.87,64.87,65.12,2173200,7.47
+1980-02-22,66.25,66.25,65.50,66.00,1826800,7.58
+1980-02-21,67.12,67.12,65.87,66.25,1436000,7.60
+1980-02-20,67.12,67.75,67.12,67.25,1064000,7.72
+1980-02-19,67.62,67.75,66.37,67.00,1796000,7.69
+1980-02-15,68.00,68.00,67.12,67.62,2331200,7.76
+1980-02-14,69.37,70.25,68.12,68.12,1920000,7.82
+1980-02-13,69.25,70.50,69.25,69.37,3228000,7.96
+1980-02-12,66.75,68.87,66.37,68.87,1548400,7.90
+1980-02-11,67.25,67.50,66.50,66.75,1590000,7.66
+1980-02-08,67.12,67.62,66.25,67.25,2515600,7.72
+1980-02-07,68.25,68.25,67.12,67.12,2051200,7.70
+1980-02-06,69.00,69.00,67.75,68.37,2039200,7.85
+1980-02-05,69.12,69.62,68.75,69.62,1525600,7.89
+1980-02-04,69.37,69.62,68.62,69.12,1152800,7.84
+1980-02-01,68.62,69.50,68.37,69.37,1446800,7.86
+1980-01-31,70.37,71.12,68.25,68.62,2344000,7.78
+1980-01-30,70.37,70.62,69.62,70.37,1388400,7.98
+1980-01-29,71.00,71.37,69.37,70.37,1430800,7.98
+1980-01-28,70.12,72.00,70.12,71.00,1456000,8.05
+1980-01-25,70.62,70.75,69.87,70.12,1343600,7.95
+1980-01-24,71.25,71.50,70.12,70.62,2190400,8.01
+1980-01-23,69.00,71.25,69.00,71.25,2120800,8.08
+1980-01-22,69.00,69.87,69.00,69.00,1688400,7.82
+1980-01-21,69.62,69.87,69.00,69.00,1488800,7.82
+1980-01-18,69.25,69.75,68.62,69.62,2612400,7.89
+1980-01-17,70.00,70.37,69.25,69.25,2452000,7.85
+1980-01-16,70.12,70.87,69.75,70.00,6008000,7.94
+1980-01-15,66.87,70.25,66.50,70.12,3750000,7.95
+1980-01-14,67.00,67.25,66.25,66.87,1590800,7.58
+1980-01-11,67.50,68.25,65.62,67.00,2180000,7.60
+1980-01-10,66.00,67.75,66.00,67.50,2121600,7.65
+1980-01-09,67.37,68.00,65.37,65.37,3232000,7.41
+1980-01-08,63.13,67.50,62.63,67.37,2837600,7.64
+1980-01-07,63.38,63.38,62.63,63.13,1415600,7.16
+1980-01-04,63.50,63.75,63.00,63.38,1891200,7.18
+1980-01-03,62.50,63.50,61.25,63.50,2441200,7.20
+1980-01-02,63.00,64.50,62.50,62.50,1648000,7.08
+1979-12-31,64.25,64.62,64.00,64.37,1234400,7.30
+1979-12-28,64.62,64.62,64.00,64.25,1116800,7.28
+1979-12-27,64.87,65.00,64.25,64.75,1015200,7.34
+1979-12-26,64.87,65.12,64.37,64.87,653200,7.35
+1979-12-24,64.00,64.87,64.00,64.87,705200,7.35
+1979-12-21,65.12,65.25,64.00,64.00,1386400,7.25
+1979-12-20,64.37,65.75,64.12,65.12,1478000,7.38
+1979-12-19,64.00,64.62,63.25,64.37,1996000,7.30
+1979-12-18,65.25,65.25,63.88,64.00,2102000,7.25
+1979-12-17,65.87,65.87,65.37,65.37,1114800,7.41
+1979-12-14,65.00,66.12,64.87,66.00,1649600,7.48
+1979-12-13,65.25,65.25,64.62,65.00,1318800,7.37
+1979-12-12,65.62,65.75,65.12,65.25,1182000,7.40
+1979-12-11,66.37,66.75,65.62,65.62,1575600,7.44
+1979-12-10,66.62,66.62,66.12,66.37,1028800,7.52
+1979-12-07,67.25,67.62,66.37,66.62,2329600,7.55
+1979-12-06,65.75,67.25,65.37,67.25,1134000,7.62
+1979-12-05,65.50,66.37,65.50,65.75,1510400,7.45
+1979-12-04,65.00,65.37,64.87,65.37,1167200,7.41
+1979-12-03,65.12,65.12,64.50,65.00,835600,7.37
+1979-11-30,65.50,65.50,64.87,65.25,1135600,7.40
+1979-11-29,65.75,66.25,65.37,65.75,1306800,7.45
+1979-11-28,64.50,67.00,64.12,65.75,2090000,7.45
+1979-11-27,64.62,65.25,64.25,64.50,2714800,7.31
+1979-11-26,62.38,64.62,62.38,64.62,2154800,7.33
+1979-11-23,61.75,62.25,61.75,62.00,1174400,7.03
+1979-11-21,61.63,61.88,61.25,61.63,1567200,6.99
+1979-11-20,61.88,62.50,61.50,61.63,1648000,6.99
+1979-11-19,62.00,62.38,61.75,61.88,1312800,7.01
+1979-11-16,62.38,62.38,61.75,62.00,1421600,7.03
+1979-11-15,62.50,63.25,62.00,62.50,2076000,7.08
+1979-11-14,62.25,63.00,62.00,62.50,1750000,7.08
+1979-11-13,62.75,62.75,62.00,62.25,1369200,7.06
+1979-11-12,61.75,62.88,61.63,62.88,1743600,7.13
+1979-11-09,61.88,62.50,61.63,61.75,2100400,7.00
+1979-11-08,61.50,62.13,61.13,61.88,2174800,7.01
+1979-11-07,62.00,62.00,61.25,61.50,1569200,6.97
+1979-11-06,63.13,63.13,62.50,62.75,1198400,7.02
+1979-11-05,63.25,63.25,62.75,63.13,1002800,7.06
+1979-11-02,63.50,63.75,63.25,63.25,1046800,7.07
+1979-11-01,62.38,63.63,62.25,63.50,1332000,7.10
+1979-10-31,64.00,64.12,62.38,62.38,1664400,6.97
+1979-10-30,62.50,64.00,62.50,64.00,1417600,7.16
+1979-10-29,62.25,62.88,62.25,62.50,1023600,6.99
+1979-10-26,62.13,62.38,61.75,62.25,1200400,6.96
+1979-10-25,62.50,62.88,61.75,62.13,1348400,6.95
+1979-10-24,62.75,63.13,62.38,62.50,2394000,6.99
+1979-10-23,62.50,63.38,62.00,62.75,2263600,7.02
+1979-10-22,61.88,64.37,61.13,62.50,2487200,6.99
+1979-10-19,62.88,63.00,61.75,61.88,2287600,6.92
+1979-10-18,63.25,63.75,62.88,62.88,2502400,7.03
+1979-10-17,64.12,64.50,63.13,63.25,2012400,7.07
+1979-10-16,65.37,65.75,64.00,64.12,3821600,7.17
+1979-10-15,65.75,65.87,65.00,65.37,2604400,7.31
+1979-10-12,66.50,67.12,65.62,65.75,1872400,7.35
+1979-10-11,67.62,67.62,66.25,66.50,2263600,7.44
+1979-10-10,66.00,67.75,65.00,67.75,4156000,7.57
+1979-10-09,67.37,67.37,66.00,66.00,2308400,7.38
+1979-10-08,68.87,69.00,67.00,67.37,1693200,7.53
+1979-10-05,68.62,69.50,68.50,68.87,1468000,7.70
+1979-10-04,68.25,68.87,68.25,68.62,1079200,7.67
+1979-10-03,68.25,69.00,68.12,68.25,1420000,7.63
+1979-10-02,67.62,68.75,67.25,68.25,1590800,7.63
+1979-10-01,67.62,67.62,67.00,67.62,1048000,7.56
+1979-09-28,68.25,68.50,67.50,67.75,1280000,7.57
+1979-09-27,68.12,68.75,67.62,68.25,1458000,7.63
+1979-09-26,68.62,69.50,68.00,68.12,1980400,7.62
+1979-09-25,67.87,69.25,66.50,68.62,2541600,7.67
+1979-09-24,69.87,69.87,67.75,67.87,2102800,7.59
+1979-09-21,71.00,71.00,69.37,70.00,2504400,7.83
+1979-09-20,67.75,71.37,67.62,71.25,1759600,7.97
+1979-09-19,67.87,68.62,67.75,67.75,1586000,7.57
+1979-09-18,68.50,68.50,67.75,67.87,1630800,7.59
+1979-09-17,68.37,69.25,68.37,68.50,2155600,7.66
+1979-09-14,66.75,68.37,66.50,67.87,2008400,7.59
+1979-09-13,66.25,66.87,66.12,66.75,1597200,7.46
+1979-09-12,66.50,66.62,65.75,66.25,2611200,7.41
+1979-09-11,67.50,67.75,66.12,66.50,1866000,7.44
+1979-09-10,67.75,67.87,67.37,67.50,1223200,7.55
+1979-09-07,67.62,68.00,67.37,67.75,1626400,7.57
+1979-09-06,68.25,68.25,67.50,67.62,1264400,7.56
+1979-09-05,68.50,68.50,67.25,68.25,2772800,7.63
+1979-09-04,69.87,69.87,68.50,68.62,1526000,7.67
+1979-08-31,69.75,70.00,69.75,70.00,1073200,7.83
+1979-08-30,69.62,70.00,69.50,69.50,821200,7.77
+1979-08-29,70.00,70.25,69.62,69.62,1172800,7.78
+1979-08-28,70.00,70.12,69.62,70.00,1573600,7.83
+1979-08-27,69.62,70.62,69.50,70.00,1355600,7.83
+1979-08-24,69.62,70.50,69.12,69.62,1348000,7.78
+1979-08-23,70.50,70.75,69.50,69.62,1567600,7.78
+1979-08-22,70.87,71.12,70.37,70.50,2126800,7.88
+1979-08-21,71.62,71.62,70.50,70.87,1046000,7.92
+1979-08-20,71.25,71.87,70.87,71.62,1401200,8.01
+1979-08-17,71.62,71.87,71.00,71.25,1130400,7.97
+1979-08-16,72.25,72.50,71.00,71.62,1907200,8.01
+1979-08-15,70.25,72.37,69.87,72.25,1993200,8.08
+1979-08-14,70.25,70.37,69.75,70.25,2134800,7.85
+1979-08-13,70.37,70.37,69.75,70.25,1956000,7.85
+1979-08-10,68.87,70.50,68.50,70.37,2010400,7.87
+1979-08-09,69.25,69.25,68.75,68.87,2331600,7.70
+1979-08-08,70.37,70.37,69.12,69.37,2331600,7.76
+1979-08-07,69.50,71.12,69.50,70.75,2619200,7.81
+1979-08-06,68.87,69.37,68.25,69.25,1253600,7.65
+1979-08-03,69.50,69.50,68.75,68.87,1050800,7.61
+1979-08-02,70.00,70.25,69.25,69.62,1371600,7.69
+1979-08-01,69.75,70.00,69.25,70.00,1281600,7.73
+1979-07-31,69.25,70.00,69.25,69.75,1246000,7.70
+1979-07-30,68.50,69.75,68.50,69.12,870000,7.63
+1979-07-27,68.50,69.50,68.00,68.50,1544400,7.57
+1979-07-26,69.37,69.37,68.50,68.50,1976800,7.57
+1979-07-25,69.12,69.62,69.12,69.50,1472400,7.68
+1979-07-24,69.12,69.62,68.87,68.87,1226000,7.61
+1979-07-23,69.37,69.37,68.37,69.12,1671200,7.63
+1979-07-20,69.50,70.12,69.50,69.75,2029600,7.70
+1979-07-19,69.50,70.00,69.37,69.50,1510800,7.68
+1979-07-18,69.25,69.50,68.50,69.50,2218000,7.68
+1979-07-17,70.37,70.37,69.25,69.25,2236400,7.65
+1979-07-16,70.00,70.62,69.75,70.50,1461600,7.79
+1979-07-13,70.00,70.00,69.00,70.00,3950000,7.73
+1979-07-12,71.50,71.50,70.00,70.12,2434800,7.74
+1979-07-11,72.25,72.37,71.12,71.62,1520400,7.91
+1979-07-10,73.50,73.62,72.00,72.25,1510800,7.98
+1979-07-09,73.62,74.00,72.87,73.50,1173200,8.12
+1979-07-06,72.12,76.75,71.87,73.62,1598400,8.13
+1979-07-05,72.37,72.37,71.75,72.12,1244800,7.97
+1979-07-03,72.37,72.50,72.12,72.37,836400,7.99
+1979-07-02,73.37,73.62,71.87,72.37,1423200,7.99
+1979-06-29,73.87,74.12,73.00,73.37,1240000,8.10
+1979-06-28,73.62,74.12,73.62,73.87,964800,8.16
+1979-06-27,73.00,74.50,73.00,73.50,1353200,8.12
+1979-06-26,74.25,74.25,72.50,72.75,1532400,8.03
+1979-06-25,74.12,74.50,73.37,73.87,1156800,8.16
+1979-06-22,73.87,74.25,73.87,74.12,1217600,8.19
+1979-06-21,73.00,74.50,72.87,73.50,1800800,8.12
+1979-06-20,72.62,73.75,72.12,73.00,2396800,8.06
+1979-06-19,72.75,73.50,72.25,72.62,1578400,8.02
+1979-06-18,74.00,74.00,72.62,72.75,1433200,8.03
+1979-06-15,74.62,75.00,73.87,74.25,2069200,8.20
+1979-06-14,75.25,75.25,73.75,74.62,2513200,8.24
+1979-06-13,78.00,78.00,75.25,75.37,2430800,8.32
+1979-06-12,77.50,78.50,77.50,78.00,2048400,8.61
+1979-06-11,77.37,77.62,76.62,77.50,1138000,8.56
+1979-06-08,77.87,77.87,76.87,77.37,1248400,8.55
+1979-06-07,77.62,78.25,77.62,77.87,1098000,8.60
+1979-06-06,77.87,78.25,77.37,77.50,1414000,8.56
+1979-06-05,76.12,78.00,76.12,77.87,1302000,8.60
+1979-06-04,76.25,76.37,75.75,76.00,783200,8.39
+1979-06-01,76.37,76.37,75.87,76.25,916800,8.42
+1979-05-31,303.63,304.75,302.25,304.00,2072000,8.39
+1979-05-30,306.38,306.38,303.00,303.63,1161600,8.38
+1979-05-29,306.75,307.25,305.75,307.00,902400,8.48
+1979-05-25,306.75,307.38,306.25,306.75,657600,8.47
+1979-05-24,306.00,307.50,305.25,306.75,1150400,8.47
+1979-05-23,309.00,310.50,306.00,306.00,1054400,8.45
+1979-05-22,308.25,310.50,307.50,309.00,1206400,8.53
+1979-05-21,307.50,308.88,307.25,308.25,1052800,8.51
+1979-05-18,309.50,309.75,307.00,307.50,1148800,8.49
+1979-05-17,306.75,309.50,306.00,309.50,1137600,8.55
+1979-05-16,305.00,307.00,302.75,306.75,1380800,8.47
+1979-05-15,308.00,310.00,305.00,305.00,1536000,8.42
+1979-05-14,308.38,309.75,307.50,308.00,798400,8.50
+1979-05-11,307.50,309.00,307.50,308.38,1076800,8.51
+1979-05-10,309.75,310.13,306.00,307.25,1187200,8.48
+1979-05-09,312.00,312.75,309.75,309.75,1356800,8.55
+1979-05-08,309.00,312.25,308.63,312.00,2024000,8.61
+1979-05-07,309.88,309.88,308.13,309.00,1350400,8.53
+1979-05-04,317.50,317.50,311.00,311.25,1950400,8.59
+1979-05-03,318.00,321.50,318.00,319.75,2384000,8.73
+1979-05-02,315.63,318.50,315.00,318.00,1579200,8.69
+1979-05-01,314.25,317.50,314.25,315.63,1897600,8.62
+1979-04-30,310.50,314.25,309.75,314.25,1870400,8.58
+1979-04-27,308.88,310.50,307.50,310.50,1572800,8.48
+1979-04-26,312.00,312.00,308.50,308.88,1854400,8.44
+1979-04-25,310.25,312.25,309.88,312.00,1286400,8.52
+1979-04-24,310.00,312.88,309.75,310.25,1641600,8.47
+1979-04-23,307.00,310.25,307.00,310.00,1972800,8.47
+1979-04-20,308.88,309.25,306.25,306.75,1984000,8.38
+1979-04-19,312.00,312.88,308.25,308.88,1289600,8.44
+1979-04-18,312.50,314.00,312.00,312.00,1395200,8.52
+1979-04-17,311.63,313.50,311.25,312.50,1496000,8.54
+1979-04-16,311.75,313.38,311.00,311.63,1572800,8.51
+1979-04-12,312.00,314.25,311.00,311.75,1784000,8.52
+1979-04-11,320.00,321.50,312.00,312.00,3224000,8.52
+1979-04-10,319.00,322.00,318.88,320.00,1624000,8.74
+1979-04-09,318.50,319.75,317.00,319.00,1358400,8.71
+1979-04-06,320.38,320.38,317.75,318.50,1235200,8.70
+1979-04-05,317.50,320.75,317.25,320.75,1648000,8.76
+1979-04-04,319.50,321.38,316.00,317.50,2280000,8.67
+1979-04-03,314.50,319.75,314.50,319.50,2008000,8.73
+1979-04-02,315.50,315.50,312.50,314.13,1536000,8.58
+1979-03-30,317.75,318.63,314.50,315.50,1430400,8.62
+1979-03-29,317.75,319.38,316.75,317.75,1803200,8.68
+1979-03-28,319.88,319.88,317.00,317.75,2452800,8.68
+1979-03-27,312.75,320.75,312.75,320.75,2260800,8.76
+1979-03-26,314.50,314.50,312.00,312.25,1444800,8.53
+1979-03-23,316.00,317.00,314.75,315.00,1491200,8.60
+1979-03-22,316.00,317.50,314.75,316.00,2068800,8.63
+1979-03-21,310.50,316.00,310.25,316.00,1915200,8.63
+1979-03-20,310.63,311.63,309.50,310.50,1147200,8.48
+1979-03-19,309.38,312.25,309.38,310.63,1470400,8.48
+1979-03-16,306.88,309.25,306.75,308.75,1084800,8.43
+1979-03-15,307.50,308.63,305.25,306.88,1096000,8.38
+1979-03-14,308.50,309.75,306.75,307.50,1288000,8.40
+1979-03-13,310.00,311.75,308.13,308.50,1939200,8.43
+1979-03-12,307.75,310.00,305.50,310.00,1777600,8.47
+1979-03-09,309.00,309.88,307.50,307.75,1435200,8.41
+1979-03-08,304.75,309.50,304.25,309.00,1156800,8.44
+1979-03-07,304.13,307.75,304.13,304.75,1238400,8.32
+1979-03-06,306.13,306.50,303.75,303.88,1481600,8.30
+1979-03-05,302.13,307.75,302.13,306.13,1496000,8.36
+1979-03-02,301.00,301.25,299.25,300.75,998400,8.21
+1979-03-01,300.00,301.50,298.63,301.00,1304000,8.22
+1979-02-28,299.13,301.00,298.63,300.00,1324800,8.19
+1979-02-27,304.00,304.00,298.13,299.13,1910400,8.17
+1979-02-26,302.50,304.75,302.50,304.00,739200,8.30
+1979-02-23,303.50,303.50,301.25,302.25,801600,8.26
+1979-02-22,305.50,305.50,302.13,303.63,1364800,8.29
+1979-02-21,308.00,308.63,305.63,306.00,1100800,8.36
+1979-02-20,306.50,308.38,305.00,308.00,1252800,8.41
+1979-02-16,308.00,308.00,306.00,306.50,1120000,8.37
+1979-02-15,305.50,308.50,304.50,308.25,1073600,8.42
+1979-02-14,308.13,308.25,304.00,305.50,1318400,8.34
+1979-02-13,306.75,310.00,306.75,308.13,2121600,8.42
+1979-02-12,301.75,307.00,299.75,306.63,1259200,8.38
+1979-02-09,300.13,301.88,300.13,301.75,1457600,8.24
+1979-02-08,299.13,300.63,299.13,299.63,1246400,8.18
+1979-02-07,299.75,299.75,297.13,298.50,2694400,8.15
+1979-02-06,305.75,306.50,303.00,303.50,2131200,8.20
+1979-02-05,306.63,306.63,304.50,305.75,1907200,8.26
+1979-02-02,311.00,311.00,307.63,308.25,1360000,8.32
+1979-02-01,308.75,311.00,308.13,311.00,1550400,8.40
+1979-01-31,312.00,312.50,308.63,308.75,1584000,8.34
+1979-01-30,311.38,314.50,311.38,312.00,1627200,8.43
+1979-01-29,313.00,313.25,310.75,311.25,1387200,8.41
+1979-01-26,312.00,313.50,311.00,313.00,1760000,8.45
+1979-01-25,309.25,312.00,309.25,312.00,1529600,8.43
+1979-01-24,311.25,311.25,307.75,308.50,1844800,8.33
+1979-01-23,311.50,313.00,310.00,311.25,1952000,8.41
+1979-01-22,306.50,312.00,305.25,311.50,2691200,8.41
+1979-01-19,310.75,310.75,306.00,306.50,1929600,8.28
+1979-01-18,310.25,312.00,309.00,311.00,1342400,8.40
+1979-01-17,309.63,312.00,306.50,310.25,2033600,8.38
+1979-01-16,314.63,314.63,308.75,309.63,2481600,8.36
+1979-01-15,312.75,316.25,312.25,315.50,3456000,8.52
+1979-01-12,311.50,313.88,310.75,312.75,3940800,8.45
+1979-01-11,305.38,312.00,304.75,311.50,2707200,8.41
+1979-01-10,306.00,307.50,304.88,305.38,1246400,8.25
+1979-01-09,306.00,308.38,306.00,306.00,1800000,8.26
+1979-01-08,305.75,305.75,302.50,304.50,1980800,8.22
+1979-01-05,305.13,307.00,305.13,306.00,1732800,8.26
+1979-01-04,306.50,309.00,304.00,305.00,3256000,8.24
+1979-01-03,304.50,308.75,304.50,306.50,2920000,8.28
+1979-01-02,298.50,305.00,294.50,303.50,2672000,8.20
+1978-12-29,304.00,306.50,298.00,298.50,2115200,8.06
+1978-12-28,302.50,308.00,302.50,304.00,2923200,8.21
+1978-12-27,306.50,306.50,300.50,302.50,3648000,8.17
+1978-12-26,295.25,310.00,295.25,309.50,5168000,8.36
+1978-12-22,285.00,295.00,285.00,295.00,3225600,7.97
+1978-12-21,284.38,284.88,282.00,283.75,2220800,7.66
+1978-12-20,282.88,285.50,281.38,284.38,4214400,7.68
+1978-12-19,270.38,283.25,270.38,282.88,3227200,7.64
+1978-12-18,271.88,271.88,269.38,270.13,1716800,7.29
+1978-12-15,274.25,275.38,272.00,275.38,1304000,7.44
+1978-12-14,274.25,275.00,273.00,274.25,1651200,7.41
+1978-12-13,276.00,276.50,274.13,274.25,1233600,7.41
+1978-12-12,278.00,278.50,275.50,276.00,1412800,7.45
+1978-12-11,274.50,278.75,274.50,278.00,1505600,7.51
+1978-12-08,276.00,276.50,273.75,274.25,892800,7.41
+1978-12-07,278.00,278.25,275.00,276.00,1516800,7.45
+1978-12-06,277.88,279.50,276.00,278.00,2180800,7.51
+1978-12-05,274.38,278.38,274.38,277.88,2136000,7.50
+1978-12-04,273.38,274.63,271.75,273.75,1390400,7.39
+1978-12-01,270.63,274.50,270.63,273.38,2315200,7.38
+1978-11-30,265.50,270.00,265.00,269.50,1464000,7.28
+1978-11-29,267.50,267.50,264.75,265.50,1584000,7.17
+1978-11-28,271.25,272.00,267.50,267.88,2224000,7.23
+1978-11-27,269.38,271.75,268.25,271.25,1112000,7.33
+1978-11-24,270.50,270.50,266.75,269.38,1372800,7.27
+1978-11-22,264.00,268.00,264.00,268.00,1211200,7.24
+1978-11-21,263.75,265.25,262.38,264.00,1892800,7.13
+1978-11-20,261.25,264.50,261.25,263.75,1475200,7.12
+1978-11-17,261.00,262.25,261.00,261.00,1491200,7.05
+1978-11-16,259.25,261.25,259.25,261.00,1500800,7.05
+1978-11-15,260.00,262.25,258.00,258.50,2014400,6.98
+1978-11-14,259.75,260.38,256.00,260.00,1939200,7.02
+1978-11-13,263.63,264.50,259.63,259.75,1435200,7.01
+1978-11-10,263.75,265.50,263.25,263.63,1040000,7.12
+1978-11-09,265.88,266.75,262.75,263.75,2051200,7.12
+1978-11-08,262.25,266.00,260.63,265.88,2086400,7.18
+1978-11-07,263.25,263.25,259.38,262.25,2435200,7.08
+1978-11-06,268.25,268.25,264.00,264.13,1401600,7.13
+1978-11-03,269.38,271.50,267.25,268.50,2889600,7.25
+1978-11-02,272.75,272.75,268.00,269.38,3564800,7.27
+1978-11-01,265.25,276.50,265.25,276.13,3569600,7.46
+1978-10-31,263.50,272.50,263.50,264.25,3100800,7.06
+1978-10-30,269.50,273.00,266.50,273.00,3030400,7.29
+1978-10-27,272.63,273.88,269.00,269.50,2374400,7.20
+1978-10-26,273.75,275.13,271.00,272.63,1560000,7.28
+1978-10-25,275.00,277.50,272.50,273.75,2257600,7.31
+1978-10-24,278.00,278.25,275.00,275.00,1712000,7.35
+1978-10-23,277.13,278.50,274.00,278.00,2300800,7.43
+1978-10-20,276.00,277.50,273.63,277.13,2928000,7.40
+1978-10-19,279.75,280.75,276.00,276.00,1996800,7.37
+1978-10-18,279.00,279.75,277.00,279.75,2300800,7.47
+1978-10-17,279.00,279.75,275.25,279.00,2816000,7.45
+1978-10-16,286.00,286.00,279.00,279.00,1464000,7.45
+1978-10-13,287.00,288.50,284.75,286.00,1716800,7.64
+1978-10-12,290.50,293.50,285.25,287.00,3908800,7.67
+1978-10-11,281.25,290.50,280.50,290.50,1449600,7.76
+1978-10-10,283.00,283.50,280.50,281.25,1211200,7.51
+1978-10-09,279.25,283.00,279.25,283.00,1340800,7.56
+1978-10-06,279.00,281.50,278.75,278.75,1036800,7.45
+1978-10-05,282.00,282.00,278.13,279.00,1996800,7.45
+1978-10-04,276.63,282.00,275.00,282.00,2017600,7.53
+1978-10-03,280.50,281.50,276.50,276.63,1507200,7.39
+1978-10-02,277.00,280.50,276.88,280.50,1179200,7.49
+1978-09-29,277.00,278.50,276.25,277.00,1454400,7.40
+1978-09-28,275.00,279.00,273.50,277.00,1552000,7.40
+1978-09-27,281.00,282.00,274.50,275.00,1369600,7.35
+1978-09-26,280.50,282.50,279.63,281.00,1363200,7.51
+1978-09-25,280.00,281.50,277.50,280.50,1788800,7.49
+1978-09-22,284.00,284.50,284.00,284.00,1563200,7.59
+1978-09-21,284.50,285.75,280.50,284.00,1784000,7.59
+1978-09-20,286.50,288.50,282.50,284.50,1604800,7.60
+1978-09-19,289.00,291.25,286.50,286.50,1276800,7.65
+1978-09-18,289.75,291.88,287.50,289.00,2632000,7.72
+1978-09-15,293.50,294.50,289.00,289.75,1467200,7.74
+1978-09-14,295.00,296.38,292.88,293.50,1344000,7.84
+1978-09-13,300.88,301.38,295.00,295.00,1793600,7.88
+1978-09-12,299.50,300.88,298.75,300.88,1401600,8.04
+1978-09-11,303.38,303.38,299.50,299.50,1334400,8.00
+1978-09-08,299.25,304.50,298.75,304.50,2000000,8.13
+1978-09-07,300.00,302.50,297.50,299.25,1724800,7.99
+1978-09-06,301.00,303.00,299.50,300.00,2520000,8.01
+1978-09-05,293.88,301.00,293.88,301.00,1940800,8.04
+1978-09-01,292.00,294.88,292.00,293.50,1025600,7.84
+1978-08-31,293.00,294.00,291.50,291.88,734400,7.80
+1978-08-30,292.50,295.00,292.50,293.00,779200,7.83
+1978-08-29,295.00,296.25,291.50,292.50,984000,7.81
+1978-08-28,297.25,297.38,294.50,295.00,966400,7.88
+1978-08-25,297.00,299.50,296.63,297.25,1252800,7.94
+1978-08-24,297.75,300.00,296.50,297.00,1606400,7.93
+1978-08-23,297.00,300.75,297.00,297.75,2126400,7.95
+1978-08-22,293.38,297.63,293.00,296.50,1729600,7.92
+1978-08-21,293.75,295.75,292.25,293.38,1323200,7.84
+1978-08-18,295.25,299.75,293.50,293.75,1771200,7.85
+1978-08-17,296.75,299.38,294.75,295.25,2377600,7.89
+1978-08-16,291.50,298.50,290.75,296.75,3454400,7.93
+1978-08-15,288.63,291.50,286.75,291.50,1316800,7.79
+1978-08-14,289.00,291.50,288.63,288.63,1465600,7.71
+1978-08-11,287.63,290.75,287.63,289.00,1334400,7.72
+1978-08-10,288.75,291.25,286.75,287.50,1793600,7.68
+1978-08-09,289.75,293.25,288.50,288.75,4968000,7.71
+1978-08-08,286.00,289.75,285.00,289.75,3105600,7.74
+1978-08-07,288.50,290.50,286.00,286.00,3656000,7.64
+1978-08-04,285.00,289.63,284.50,288.50,2819200,7.71
+1978-08-03,293.00,295.00,285.00,285.00,4214400,7.61
+1978-08-02,279.13,293.00,279.00,293.00,3564800,7.75
+1978-08-01,281.00,281.75,279.00,279.13,2854400,7.38
+1978-07-31,278.75,281.50,278.75,281.00,2123200,7.43
+1978-07-28,276.25,279.50,275.50,278.63,2764800,7.37
+1978-07-27,273.50,276.25,273.00,276.25,2404800,7.31
+1978-07-26,273.00,276.75,273.00,273.50,4206400,7.23
+1978-07-25,271.00,273.00,269.25,273.00,2390400,7.22
+1978-07-24,270.25,271.00,267.75,271.00,1715200,7.17
+1978-07-21,268.13,270.25,267.00,270.25,1294400,7.15
+1978-07-20,269.75,272.00,267.75,268.13,2891200,7.09
+1978-07-19,266.00,269.75,266.00,269.75,1891200,7.13
+1978-07-18,266.00,266.88,264.00,264.50,1872000,7.00
+1978-07-17,267.50,270.13,266.00,266.00,3859200,7.04
+1978-07-14,259.38,267.75,259.38,267.50,2728000,7.07
+1978-07-13,258.38,259.50,256.63,259.38,990400,6.86
+1978-07-12,258.75,259.75,258.38,258.38,1118400,6.83
+1978-07-11,260.00,260.75,258.75,258.75,1806400,6.84
+1978-07-10,260.50,260.88,258.75,260.00,961600,6.88
+1978-07-07,258.38,260.63,257.75,260.50,816000,6.89
+1978-07-06,258.00,259.00,256.63,258.38,1276800,6.83
+1978-07-05,256.75,259.50,255.25,258.00,1638400,6.82
+1978-07-03,257.25,257.50,255.00,256.75,638400,6.79
+1978-06-30,259.63,260.25,257.25,257.25,728000,6.80
+1978-06-29,261.75,262.25,259.00,259.63,1094400,6.87
+1978-06-28,260.88,261.88,258.50,261.75,1360000,6.92
+1978-06-27,258.25,262.00,258.25,260.88,1689600,6.90
+1978-06-26,262.50,262.50,257.75,258.25,1457600,6.83
+1978-06-23,266.38,266.50,262.25,262.50,1393600,6.94
+1978-06-22,267.00,267.00,265.25,266.38,1521600,7.05
+1978-06-21,265.88,268.25,265.13,268.00,1524800,7.09
+1978-06-20,269.25,269.75,265.50,265.88,1411200,7.03
+1978-06-19,266.25,270.00,265.75,269.25,1350400,7.12
+1978-06-16,270.00,270.63,266.00,266.25,1473600,7.04
+1978-06-15,271.13,272.50,269.00,270.00,1208000,7.14
+1978-06-14,274.25,276.25,271.00,271.13,3136000,7.17
+1978-06-13,266.75,274.25,266.75,274.25,1307200,7.25
+1978-06-12,269.00,271.38,267.50,267.88,1752000,7.08
+1978-06-09,268.00,270.00,267.25,269.00,2080000,7.11
+1978-06-08,265.25,269.75,265.00,268.00,2790400,7.09
+1978-06-07,266.00,266.63,264.50,265.25,2286400,7.02
+1978-06-06,266.00,268.50,266.00,266.00,2310400,7.04
+1978-06-05,260.75,266.00,260.50,265.88,1848000,7.03
+1978-06-02,257.13,260.75,256.88,260.75,1107200,6.90
+1978-06-01,258.25,259.50,256.00,257.13,2372800,6.80
+1978-05-31,261.13,262.38,258.25,258.25,1292800,6.83
+1978-05-30,260.75,261.75,259.88,261.13,1270400,6.91
+1978-05-26,261.25,261.88,260.50,260.75,1208000,6.90
+1978-05-25,262.50,264.00,260.50,261.25,1190400,6.91
+1978-05-24,262.50,262.50,260.00,262.50,1240000,6.94
+1978-05-23,266.00,266.00,262.50,263.13,1336000,6.96
+1978-05-22,262.13,266.75,262.00,266.75,1337600,7.06
+1978-05-19,264.50,264.63,261.00,262.13,1598400,6.93
+1978-05-18,266.00,266.25,264.50,264.50,1609600,7.00
+1978-05-17,267.25,267.63,265.00,266.00,3400000,7.04
+1978-05-16,266.13,268.50,266.13,267.25,3638400,7.07
+1978-05-15,262.63,266.25,261.25,266.00,1694400,7.04
+1978-05-12,265.25,266.25,262.50,262.63,1843200,6.95
+1978-05-11,259.75,265.25,259.38,265.25,1364800,7.02
+1978-05-10,260.25,260.88,259.00,259.75,1190400,6.87
+1978-05-09,259.63,260.38,258.50,260.25,1222400,6.88
+1978-05-08,262.50,263.50,259.00,259.63,1089600,6.87
+1978-05-05,261.13,264.50,261.13,262.50,1459200,6.94
+1978-05-04,261.25,261.25,258.00,260.63,3747200,6.89
+1978-05-03,266.00,266.25,262.75,263.25,2280000,6.89
+1978-05-02,267.00,267.63,265.50,266.00,1649600,6.96
+1978-05-01,266.00,268.75,264.38,267.00,2176000,6.98
+1978-04-28,261.50,266.00,260.38,266.00,2561600,6.96
+1978-04-27,261.75,261.75,259.88,261.50,2715200,6.84
+1978-04-26,261.75,265.00,261.38,262.38,4401600,6.86
+1978-04-25,261.25,264.00,261.25,261.75,5987200,6.85
+1978-04-24,254.00,258.25,253.00,258.00,1760000,6.75
+1978-04-21,253.50,255.50,252.13,254.00,2268800,6.64
+1978-04-20,253.00,257.88,252.50,253.50,2801600,6.63
+1978-04-19,251.25,254.00,249.63,253.00,2444800,6.62
+1978-04-18,251.13,253.00,248.88,251.25,3696000,6.57
+1978-04-17,253.63,253.63,248.38,251.13,4876800,6.57
+1978-04-14,240.50,244.00,240.50,243.50,3864000,6.37
+1978-04-13,236.25,239.50,235.50,239.50,5729600,6.27
+1978-04-12,239.88,242.00,236.25,236.25,2337600,6.18
+1978-04-11,240.50,240.50,239.38,239.88,1617600,6.27
+1978-04-10,240.88,241.50,239.75,241.00,1865600,6.30
+1978-04-07,240.63,243.00,239.75,240.88,1796800,6.30
+1978-04-06,241.38,244.00,240.50,240.63,2856000,6.29
+1978-04-05,238.25,241.50,238.25,241.38,2155200,6.31
+1978-04-04,236.25,238.38,236.13,238.00,2838400,6.23
+1978-04-03,236.25,236.25,234.75,236.25,1817600,6.18
+1978-03-31,237.63,237.63,235.25,235.50,2732800,6.16
+1978-03-30,238.38,238.38,237.38,237.88,1219200,6.22
+1978-03-29,239.63,240.00,238.50,238.50,1270400,6.24
+1978-03-28,238.25,239.88,237.13,239.63,1342400,6.27
+1978-03-27,239.00,239.00,237.25,238.25,1464000,6.23
+1978-03-23,239.50,240.75,239.13,239.75,1164800,6.27
+1978-03-22,239.25,240.75,238.38,239.50,2008000,6.27
+1978-03-21,240.75,241.00,238.00,239.25,2409600,6.26
+1978-03-20,243.88,244.38,240.75,240.75,1923200,6.30
+1978-03-17,243.25,244.25,241.50,243.88,1484800,6.38
+1978-03-16,240.13,243.50,239.25,243.25,1609600,6.36
+1978-03-15,242.13,242.13,239.50,240.13,1854400,6.28
+1978-03-14,239.25,243.00,239.25,242.25,3280000,6.34
+1978-03-13,242.75,243.75,238.75,239.00,3552000,6.25
+1978-03-10,244.25,245.75,242.25,242.75,3918400,6.35
+1978-03-09,246.13,247.38,243.75,244.25,2739200,6.39
+1978-03-08,244.75,246.75,241.38,246.13,2582400,6.44
+1978-03-07,241.13,244.75,241.13,244.75,2897600,6.40
+1978-03-06,244.25,244.25,240.25,240.88,2640000,6.30
+1978-03-03,249.00,249.75,245.00,245.25,3064000,6.42
+1978-03-02,251.50,252.25,248.75,249.00,2836800,6.51
+1978-03-01,251.25,252.50,250.38,251.50,1932800,6.58
+1978-02-28,253.75,253.75,250.25,251.25,1960000,6.57
+1978-02-27,256.63,257.13,253.50,253.75,1064000,6.64
+1978-02-24,256.00,257.50,255.38,256.63,2072000,6.71
+1978-02-23,254.75,256.00,253.63,256.00,1678400,6.70
+1978-02-22,255.25,256.25,254.75,254.75,1566400,6.66
+1978-02-21,255.25,255.63,254.25,255.25,2219200,6.68
+1978-02-17,256.00,256.38,255.13,255.25,1641600,6.68
+1978-02-16,256.25,256.25,254.75,256.00,1798400,6.70
+1978-02-15,257.25,258.00,256.50,257.25,1384000,6.73
+1978-02-14,257.75,257.75,256.50,257.25,1030400,6.73
+1978-02-13,258.00,258.50,257.25,258.38,1614400,6.76
+1978-02-10,259.75,260.25,258.00,258.00,979200,6.75
+1978-02-09,260.13,260.13,258.63,259.75,961600,6.79
+1978-02-08,260.75,261.88,259.50,260.13,1160000,6.80
+1978-02-07,258.50,260.75,258.25,260.75,1099200,6.82
+1978-02-06,258.63,258.75,257.13,258.50,942400,6.76
+1978-02-03,260.50,260.50,258.00,258.63,1681600,6.77
+1978-02-02,265.50,266.25,262.75,263.25,1870400,6.81
+1978-02-01,265.50,266.38,264.63,265.50,1131200,6.87
+1978-01-31,266.88,266.88,264.50,265.50,1280000,6.87
+1978-01-30,265.00,266.88,264.50,266.88,1118400,6.90
+1978-01-27,264.25,265.75,264.25,265.00,1710400,6.86
+1978-01-26,265.88,266.63,264.00,264.25,1609600,6.84
+1978-01-25,266.00,267.38,265.75,265.88,1340800,6.88
+1978-01-24,265.38,267.00,264.75,266.00,1816000,6.88
+1978-01-23,266.25,266.25,264.50,265.38,2814400,6.87
+1978-01-20,267.25,267.25,265.13,266.25,1339200,6.89
+1978-01-19,269.25,269.25,267.00,267.50,1574400,6.92
+1978-01-18,269.00,269.75,267.00,269.25,1420800,6.97
+1978-01-17,267.50,269.25,266.75,269.00,1571200,6.96
+1978-01-16,266.00,268.00,264.00,267.50,1803200,6.92
+1978-01-13,266.63,267.75,265.50,266.00,1320000,6.88
+1978-01-12,266.38,268.25,266.38,266.63,1984000,6.90
+1978-01-11,267.00,268.13,265.50,266.13,2214400,6.89
+1978-01-10,268.88,269.75,266.50,267.00,3768000,6.91
+1978-01-09,267.00,268.88,265.25,268.88,2963200,6.96
+1978-01-06,266.88,267.00,264.63,267.00,1700800,6.91
+1978-01-05,270.75,271.75,266.00,266.88,1961600,6.90
+1978-01-04,268.75,270.75,267.50,270.75,2448000,7.01
+1978-01-03,268.50,273.00,268.50,268.75,1430400,6.95
+1977-12-30,272.75,275.25,272.75,273.50,1907200,7.08
+1977-12-29,271.00,273.50,269.88,272.75,1721600,7.06
+1977-12-28,270.25,271.25,269.25,271.00,1257600,7.01
+1977-12-27,270.25,270.63,269.00,270.25,1436800,6.99
+1977-12-23,267.50,270.25,267.50,270.25,3190400,6.99
+1977-12-22,266.63,268.00,266.63,267.50,2337600,6.92
+1977-12-21,264.25,266.75,264.25,266.00,1569600,6.88
+1977-12-20,263.13,264.38,261.63,264.25,1761600,6.84
+1977-12-19,263.75,264.75,262.50,263.13,876800,6.81
+1977-12-16,264.75,266.00,263.75,263.75,1030400,6.82
+1977-12-15,266.25,267.63,264.75,264.75,1697600,6.85
+1977-12-14,264.25,266.38,263.13,266.25,923200,6.89
+1977-12-13,263.25,264.50,262.63,264.25,958400,6.84
+1977-12-12,264.50,265.88,263.25,263.25,1041600,6.81
+1977-12-09,262.38,265.88,260.25,264.50,1726400,6.84
+1977-12-08,261.13,262.75,261.13,262.38,1100800,6.79
+1977-12-07,260.50,261.50,259.75,261.00,1736000,6.75
+1977-12-06,262.38,262.38,259.25,260.50,2400000,6.74
+1977-12-05,264.50,264.75,262.50,263.13,1160000,6.81
+1977-12-02,263.00,264.50,262.25,264.50,1217600,6.84
+1977-12-01,264.00,264.25,262.25,263.00,956800,6.80
+1977-11-30,262.88,265.00,261.75,264.00,2140800,6.83
+1977-11-29,267.00,267.13,262.75,262.88,1710400,6.80
+1977-11-28,268.75,268.88,267.00,267.00,1766400,6.91
+1977-11-25,268.50,269.25,267.25,268.75,923200,6.95
+1977-11-23,266.25,269.25,264.50,268.50,1737600,6.95
+1977-11-22,261.63,266.25,261.63,266.25,2008000,6.89
+1977-11-21,260.25,261.00,259.00,260.50,958400,6.74
+1977-11-18,258.38,260.88,258.38,260.25,1542400,6.73
+1977-11-17,257.88,259.25,257.00,258.00,1083200,6.68
+1977-11-16,261.00,261.50,257.50,257.88,1193600,6.67
+1977-11-15,258.25,263.00,258.25,261.00,1904000,6.75
+1977-11-14,260.00,260.00,258.13,258.25,1147200,6.68
+1977-11-11,259.50,260.75,259.50,260.13,1784000,6.73
+1977-11-10,252.75,259.50,252.75,259.25,2387200,6.71
+1977-11-09,251.00,252.75,250.63,252.75,1451200,6.54
+1977-11-08,252.00,252.38,250.50,251.00,1444800,6.49
+1977-11-07,253.00,253.25,251.50,252.00,1339200,6.52
+1977-11-04,250.38,253.00,250.38,253.00,2996800,6.55
+1977-11-03,249.63,250.75,249.00,250.00,2316800,6.47
+1977-11-02,253.38,253.38,249.00,249.63,2948800,6.46
+1977-11-01,257.25,257.63,255.75,255.75,1611200,6.55
+1977-10-31,258.88,259.25,257.00,257.25,950400,6.59
+1977-10-28,260.13,260.13,258.50,258.88,833600,6.63
+1977-10-27,260.50,261.25,259.00,260.25,1652800,6.67
+1977-10-26,257.25,261.00,257.00,260.50,3012800,6.67
+1977-10-25,257.25,257.50,255.75,257.25,1969600,6.59
+1977-10-24,258.75,259.63,258.50,258.75,1584000,6.63
+1977-10-21,257.75,259.50,257.38,258.75,1494400,6.63
+1977-10-20,256.00,258.63,255.63,257.75,1219200,6.60
+1977-10-19,257.38,257.50,255.38,256.00,835200,6.56
+1977-10-18,258.75,259.25,257.25,257.38,859200,6.59
+1977-10-17,257.88,258.75,257.13,258.75,828800,6.63
+1977-10-14,257.50,258.75,256.75,257.88,1734400,6.61
+1977-10-13,255.25,258.50,255.13,257.50,1467200,6.60
+1977-10-12,256.00,256.00,254.13,255.25,1260800,6.54
+1977-10-11,257.63,257.63,256.25,256.50,806400,6.57
+1977-10-10,257.25,258.00,256.50,258.00,358400,6.61
+1977-10-07,257.88,258.38,256.75,257.25,1115200,6.59
+1977-10-06,257.38,258.75,257.38,257.88,920000,6.61
+1977-10-05,259.00,259.25,257.00,257.38,1273600,6.59
+1977-10-04,262.00,262.00,258.50,259.00,1345600,6.64
+1977-10-03,261.00,262.50,259.25,262.50,1161600,6.73
+1977-09-30,260.38,261.25,259.63,261.00,838400,6.69
+1977-09-29,259.63,260.63,259.63,260.38,1035200,6.67
+1977-09-28,258.25,260.50,258.25,259.50,1030400,6.65
+1977-09-27,259.50,259.75,258.00,258.25,1190400,6.62
+1977-09-26,257.00,260.00,256.75,259.50,416000,6.65
+1977-09-23,257.63,258.50,256.38,257.00,1126400,6.58
+1977-09-22,256.25,258.63,256.00,257.63,1240000,6.60
+1977-09-21,259.00,259.00,255.25,256.25,1214400,6.57
+1977-09-20,255.75,259.00,255.63,259.00,1446400,6.64
+1977-09-19,258.00,258.00,255.50,255.75,1408000,6.55
+1977-09-16,262.50,262.50,259.13,259.25,1579200,6.64
+1977-09-15,263.13,263.88,261.75,262.75,864000,6.73
+1977-09-14,262.75,264.25,262.50,263.13,664000,6.74
+1977-09-13,262.75,263.38,261.63,262.75,793600,6.73
+1977-09-12,262.75,263.13,261.25,262.75,1201600,6.73
+1977-09-09,265.25,265.25,262.75,262.75,1368000,6.73
+1977-09-08,267.75,267.75,265.25,265.38,1064000,6.80
+1977-09-07,268.38,268.50,267.13,267.88,704000,6.86
+1977-09-06,268.50,268.63,266.50,268.38,816000,6.88
+1977-09-02,267.50,268.50,267.50,268.50,1027200,6.88
+1977-09-01,268.38,269.00,266.75,267.13,836800,6.84
+1977-08-31,266.63,268.75,265.63,268.38,998400,6.88
+1977-08-30,269.50,270.88,266.63,266.63,876800,6.83
+1977-08-29,267.75,269.50,267.75,269.50,939200,6.90
+1977-08-26,267.25,267.88,266.00,267.63,1091200,6.86
+1977-08-25,268.00,268.75,266.88,267.25,734400,6.85
+1977-08-24,270.13,270.38,267.13,268.00,1000000,6.87
+1977-08-23,271.25,272.00,269.50,270.13,980800,6.92
+1977-08-22,269.13,271.50,269.00,271.25,888000,6.95
+1977-08-19,268.50,269.38,267.25,269.13,908800,6.90
+1977-08-18,267.75,271.25,267.50,268.50,1147200,6.88
+1977-08-17,267.75,270.13,267.75,268.75,864000,6.89
+1977-08-16,269.25,269.25,267.50,267.75,752000,6.86
+1977-08-15,266.00,269.38,265.75,269.38,840000,6.90
+1977-08-12,266.13,267.38,265.50,266.00,676800,6.81
+1977-08-11,268.25,268.75,265.75,266.13,1097600,6.82
+1977-08-10,265.63,268.25,265.00,268.25,984000,6.87
+1977-08-09,264.25,266.25,264.25,265.63,1270400,6.81
+1977-08-08,266.50,266.50,263.88,264.00,1102400,6.76
+1977-08-05,269.00,269.63,266.50,266.50,976000,6.83
+1977-08-04,269.00,269.00,266.63,269.00,1952000,6.89
+1977-08-03,269.25,270.50,268.25,269.75,1171200,6.85
+1977-08-02,269.63,269.63,268.63,269.25,740800,6.83
+1977-08-01,268.13,270.75,268.13,269.75,673600,6.85
+1977-07-29,267.00,268.13,265.88,268.13,876800,6.81
+1977-07-28,267.50,268.50,266.25,267.00,1148800,6.78
+1977-07-27,271.50,271.50,267.25,267.50,1388800,6.79
+1977-07-26,273.25,273.25,271.25,271.63,952000,6.89
+1977-07-25,273.25,274.25,272.50,273.88,988800,6.95
+1977-07-22,273.00,274.38,272.63,273.25,1368000,6.94
+1977-07-21,273.00,273.25,270.75,273.00,1512000,6.93
+1977-07-20,274.75,274.75,272.63,273.00,1404800,6.93
+1977-07-19,274.00,275.50,272.75,274.88,2142400,6.98
+1977-07-18,270.50,274.25,270.50,274.00,3131200,6.95
+1977-07-15,262.13,270.75,262.13,270.13,3744000,6.86
+1977-07-13,259.13,261.63,259.13,261.13,936000,6.63
+1977-07-12,259.50,261.50,259.50,259.50,1072000,6.59
+1977-07-11,259.13,259.88,258.13,259.88,851200,6.60
+1977-07-08,261.50,262.25,258.00,259.13,1049600,6.58
+1977-07-07,259.88,261.50,259.25,261.50,1035200,6.64
+1977-07-06,261.50,261.75,259.25,259.88,1612800,6.60
+1977-07-05,261.63,263.63,261.25,261.50,920000,6.64
+1977-07-01,263.88,263.88,261.00,261.63,1112000,6.64
+1977-06-30,265.25,266.38,264.00,264.00,1510400,6.70
+1977-06-29,264.13,265.75,261.50,265.25,2177600,6.73
+1977-06-28,267.13,268.88,264.13,264.13,1864000,6.70
+1977-06-27,266.00,267.25,265.00,267.13,851200,6.78
+1977-06-24,262.38,266.50,262.38,266.00,1744000,6.75
+1977-06-23,260.38,262.25,260.38,262.00,1472000,6.65
+1977-06-22,259.75,260.38,259.13,260.38,1393600,6.61
+1977-06-21,260.00,261.25,259.13,259.75,1945600,6.59
+1977-06-20,257.88,260.25,257.88,260.00,1059200,6.60
+1977-06-17,257.25,258.75,256.88,257.50,987200,6.54
+1977-06-16,258.38,258.38,255.25,257.25,2136000,6.53
+1977-06-15,258.50,259.88,257.00,258.75,2424000,6.57
+1977-06-14,254.13,258.50,254.13,258.50,2203200,6.56
+1977-06-13,251.75,253.75,251.75,253.50,785600,6.43
+1977-06-10,251.25,252.25,250.50,251.63,934400,6.39
+1977-06-09,252.88,253.50,251.25,251.25,1030400,6.38
+1977-06-08,252.88,253.75,252.25,252.88,1468800,6.42
+1977-06-07,250.50,253.00,249.63,252.88,404800,6.42
+1977-06-06,250.75,252.00,250.00,250.50,1201600,6.36
+1977-06-03,247.38,250.75,247.38,250.75,1444800,6.36
+1977-06-02,248.00,248.38,246.13,246.50,1529600,6.26
+1977-06-01,246.00,249.00,246.00,248.00,1812800,6.29
+1977-05-31,245.25,246.63,244.50,245.50,1046400,6.23
+1977-05-27,249.00,249.25,245.00,245.25,1494400,6.22
+1977-05-26,247.13,249.13,246.75,249.00,1014400,6.32
+1977-05-25,247.50,248.38,245.88,247.13,1200000,6.27
+1977-05-24,245.38,248.13,245.38,247.50,1926400,6.28
+1977-05-23,249.63,249.63,245.25,245.38,2132800,6.23
+1977-05-20,251.00,251.00,249.38,249.88,2232000,6.34
+1977-05-19,254.00,254.50,252.25,252.25,1004800,6.40
+1977-05-18,255.38,256.50,253.75,254.00,1609600,6.45
+1977-05-17,253.25,255.38,251.75,255.38,1472000,6.48
+1977-05-16,253.25,255.13,253.25,253.25,1283200,6.43
+1977-05-13,252.38,254.25,252.00,253.25,1222400,6.43
+1977-05-12,252.75,252.88,250.50,252.38,1739200,6.41
+1977-05-11,255.25,255.50,251.63,252.75,1536000,6.42
+1977-05-10,255.25,257.25,255.13,255.25,1291200,6.48
+1977-05-09,256.25,257.00,253.63,255.25,1361600,6.48
+1977-05-06,260.00,260.00,256.00,256.25,1692800,6.50
+1977-05-05,262.00,262.00,259.50,260.50,1441600,6.61
+1977-05-04,261.25,263.75,260.38,262.88,1323200,6.61
+1977-05-03,260.00,262.00,259.50,261.25,1382400,6.57
+1977-05-02,258.75,260.00,257.38,260.00,1182400,6.54
+1977-04-29,259.75,259.75,257.13,258.75,1304000,6.51
+1977-04-28,261.25,261.63,259.25,259.75,1904000,6.53
+1977-04-27,259.50,262.00,259.25,261.25,1544000,6.57
+1977-04-26,258.25,260.50,257.50,259.50,1529600,6.52
+1977-04-25,258.00,259.63,256.50,258.25,2467200,6.49
+1977-04-22,263.25,263.25,257.50,258.00,3444800,6.49
+1977-04-21,270.00,270.50,263.50,264.00,2872000,6.64
+1977-04-20,271.13,271.50,269.88,270.00,1820800,6.79
+1977-04-19,272.00,272.88,270.75,271.13,1209600,6.82
+1977-04-18,272.50,272.63,271.38,272.00,1276800,6.84
+1977-04-15,272.00,272.50,270.13,272.50,2112000,6.85
+1977-04-14,273.75,275.50,271.25,272.00,2072000,6.84
+1977-04-13,278.00,278.00,269.00,273.75,3809600,6.88
+1977-04-12,276.63,279.25,275.63,278.75,1635200,7.01
+1977-04-11,276.75,277.25,273.75,276.63,1408000,6.95
+1977-04-07,275.50,276.88,275.00,276.75,800000,6.96
+1977-04-06,274.50,275.50,274.25,275.50,1246400,6.93
+1977-04-05,275.75,276.75,274.50,274.50,1766400,6.90
+1977-04-04,278.00,278.13,275.63,275.75,923200,6.93
+1977-04-01,276.50,278.50,276.50,278.00,1702400,6.99
+1977-03-31,276.63,278.50,275.75,276.50,971200,6.95
+1977-03-30,280.50,280.50,275.75,276.63,2430400,6.95
+1977-03-29,279.50,281.25,279.50,280.63,915200,7.06
+1977-03-28,277.50,279.50,277.50,279.25,1163200,7.02
+1977-03-25,280.13,280.75,277.50,277.50,1329600,6.98
+1977-03-24,282.50,282.63,279.63,280.13,1540800,7.04
+1977-03-23,285.50,285.63,282.50,282.50,1886400,7.10
+1977-03-22,283.25,285.50,282.50,285.50,1657600,7.18
+1977-03-21,283.50,284.00,282.50,283.25,822400,7.12
+1977-03-18,283.50,284.75,282.63,283.50,1339200,7.13
+1977-03-17,284.00,284.13,282.50,283.50,1380800,7.13
+1977-03-16,285.25,285.63,283.63,284.00,2099200,7.14
+1977-03-15,284.00,286.13,284.00,285.25,1356800,7.17
+1977-03-14,283.25,285.00,282.50,284.00,1136000,7.14
+1977-03-11,284.38,284.38,282.25,283.25,1500800,7.12
+1977-03-10,279.63,284.50,278.75,284.50,2286400,7.15
+1977-03-09,280.13,280.13,279.63,279.63,4632000,7.03
+1977-03-08,280.50,281.25,280.13,280.13,1992000,7.04
+1977-03-07,278.00,280.50,278.00,280.50,1228800,7.05
+1977-03-04,278.25,279.00,276.50,278.00,2107200,6.99
+1977-03-03,276.75,278.50,276.75,278.25,1529600,7.00
+1977-03-02,277.00,277.50,276.38,276.50,1147200,6.95
+1977-03-01,276.13,277.75,276.13,277.00,1408000,6.96
+1977-02-28,275.50,276.00,275.38,276.00,828800,6.94
+1977-02-25,275.50,276.13,275.38,275.50,1366400,6.93
+1977-02-24,276.00,276.00,275.25,275.50,830400,6.93
+1977-02-23,275.75,276.63,275.13,276.25,1614400,6.95
+1977-02-22,275.00,277.00,275.00,275.75,1788800,6.93
+1977-02-18,270.50,270.88,269.00,270.13,1073600,6.79
+1977-02-17,271.50,271.88,269.38,270.50,1112000,6.80
+1977-02-16,272.25,274.00,271.00,271.50,1700800,6.83
+1977-02-15,274.25,274.50,271.75,272.25,1560000,6.84
+1977-02-14,267.75,274.25,267.75,274.25,1720000,6.89
+1977-02-11,269.00,269.63,267.00,267.00,1246400,6.71
+1977-02-10,268.00,270.00,267.63,269.00,1324800,6.76
+1977-02-09,270.00,270.25,266.00,268.00,1601600,6.74
+1977-02-08,270.50,272.13,269.50,270.00,1420800,6.79
+1977-02-07,269.00,270.50,268.50,270.50,1083200,6.80
+1977-02-04,271.13,272.25,268.13,269.00,1433600,6.76
+1977-02-03,271.75,271.75,269.75,271.13,1302400,6.82
+1977-02-02,276.50,276.75,273.50,274.25,1342400,6.83
+1977-02-01,275.25,277.88,275.25,276.50,1401600,6.89
+1977-01-31,272.50,275.25,271.50,275.25,1228800,6.86
+1977-01-28,268.75,274.25,268.75,272.50,1390400,6.79
+1977-01-27,268.25,269.50,267.25,268.50,1140800,6.69
+1977-01-26,269.50,269.50,267.25,268.25,1684800,6.68
+1977-01-25,271.75,273.00,269.00,269.75,1934400,6.72
+1977-01-24,274.00,276.00,271.25,271.75,1859200,6.77
+1977-01-21,273.00,275.50,271.00,274.00,2238400,6.83
+1977-01-20,277.50,279.00,272.38,273.00,1657600,6.80
+1977-01-19,275.25,279.63,274.75,277.50,1902400,6.91
+1977-01-18,273.00,275.75,271.25,275.25,2036800,6.86
+1977-01-17,270.50,273.00,270.00,273.00,1979200,6.80
+1977-01-14,270.50,271.00,268.25,270.50,1812800,6.74
+1977-01-13,269.00,271.25,269.00,270.50,1470400,6.74
+1977-01-12,269.00,269.00,266.13,269.00,1817600,6.70
+1977-01-11,271.25,272.00,268.00,269.00,1233600,6.70
+1977-01-10,272.00,273.00,269.13,271.25,1209600,6.76
+1977-01-07,274.00,274.13,271.63,272.00,1072000,6.78
+1977-01-06,274.00,276.50,273.75,274.00,1035200,6.83
+1977-01-05,273.00,274.75,271.75,274.00,1182400,6.83
+1977-01-04,276.50,277.25,272.38,273.00,1443200,6.80
+1977-01-03,276.50,280.50,276.50,276.50,1118400,6.89
+1976-12-31,280.50,282.00,279.00,279.13,1126400,6.95
+1976-12-30,277.25,280.50,277.25,280.50,1009600,6.99
+1976-12-29,278.50,279.00,276.50,276.50,942400,6.89
+1976-12-28,277.75,280.13,277.75,278.50,1915200,6.94
+1976-12-27,273.50,278.00,273.50,277.50,1124800,6.91
+1976-12-23,270.25,271.75,270.25,271.63,1251200,6.77
+1976-12-22,270.38,272.38,270.13,270.25,1412800,6.73
+1976-12-21,265.75,270.38,265.25,270.38,1708800,6.74
+1976-12-20,265.00,266.25,264.75,265.75,830400,6.62
+1976-12-17,267.25,269.25,265.00,265.00,1011200,6.60
+1976-12-16,268.75,268.88,267.00,267.25,1356800,6.66
+1976-12-15,269.88,270.50,267.75,268.75,1264000,6.70
+1976-12-14,270.00,270.50,268.25,269.88,1652800,6.72
+1976-12-13,271.00,271.25,269.50,270.00,1147200,6.73
+1976-12-10,271.50,272.63,270.00,271.00,1116800,6.75
+1976-12-09,272.75,274.13,271.50,271.50,1368000,6.76
+1976-12-08,270.75,273.00,270.75,272.75,1219200,6.79
+1976-12-07,273.00,273.75,270.75,270.75,1371200,6.74
+1976-12-06,272.50,274.50,272.50,273.00,1028800,6.80
+1976-12-03,270.25,272.00,270.25,272.00,1152000,6.78
+1976-12-02,272.00,273.88,269.50,269.50,1278400,6.71
+1976-12-01,271.00,273.88,269.50,269.50,1278400,6.71
+1976-11-30,271.38,271.63,269.25,271.00,889600,6.75
+1976-11-29,274.00,274.00,271.13,271.38,1508800,6.76
+1976-11-26,272.75,275.50,272.75,274.13,868800,6.83
+1976-11-24,270.00,272.50,270.00,272.25,673600,6.78
+1976-11-23,271.50,271.75,269.25,269.38,803200,6.71
+1976-11-22,270.00,273.00,269.50,271.50,1182400,6.76
+1976-11-19,270.75,270.75,268.25,270.00,1216000,6.73
+1976-11-18,268.00,271.38,268.00,271.00,1539200,6.75
+1976-11-17,263.50,267.50,262.75,267.50,1329600,6.66
+1976-11-16,264.25,266.25,263.50,263.50,1417600,6.56
+1976-11-15,262.00,265.00,260.50,264.25,1753600,6.58
+1976-11-12,264.50,264.50,261.25,262.00,1262400,6.53
+1976-11-11,261.00,264.88,260.19,264.50,710400,6.59
+1976-11-10,260.25,261.88,258.88,261.00,1185600,6.50
+1976-11-09,259.50,260.63,257.50,260.25,1444800,6.48
+1976-11-08,261.75,261.75,257.50,259.50,2337600,6.46
+1976-11-05,267.38,267.75,262.00,262.25,1424000,6.53
+1976-11-04,268.00,269.38,266.25,267.38,1201600,6.66
+1976-11-03,270.75,270.75,265.75,268.00,1825600,6.62
+1976-11-01,271.75,272.50,270.13,271.25,1499200,6.70
+1976-10-29,266.50,272.00,266.50,271.75,1694400,6.71
+1976-10-28,266.00,268.38,265.25,266.50,1273600,6.58
+1976-10-27,263.50,266.00,261.50,266.00,1374400,6.57
+1976-10-26,259.88,263.50,259.88,263.50,1326400,6.51
+1976-10-25,256.50,259.75,255.50,259.50,1192000,6.41
+1976-10-22,257.25,257.25,253.00,256.50,1763200,6.34
+1976-10-21,263.50,264.00,256.50,257.25,1680000,6.35
+1976-10-20,263.50,264.75,263.50,263.50,1084800,6.51
+1976-10-19,263.63,265.50,261.50,263.50,1816000,6.51
+1976-10-18,262.75,265.25,262.75,263.63,1448000,6.51
+1976-10-15,264.50,265.38,262.50,262.50,2555200,6.48
+1976-10-14,271.50,271.50,263.50,264.50,2409600,6.53
+1976-10-13,271.75,273.25,269.75,272.50,2614400,6.73
+1976-10-12,278.00,279.13,271.00,271.75,1894400,6.71
+1976-10-11,278.25,278.75,277.25,278.00,1006400,6.87
+1976-10-08,281.25,281.63,277.50,278.25,1481600,6.87
+1976-10-07,279.50,281.88,278.00,281.25,1627200,6.95
+1976-10-06,279.00,280.38,276.50,279.50,1694400,6.90
+1976-10-05,280.00,281.00,277.75,279.00,1491200,6.89
+1976-10-04,280.50,281.00,279.13,280.00,929600,6.92
+1976-10-01,281.38,283.25,278.75,280.50,1460800,6.93
+1976-09-30,281.50,283.50,280.75,281.38,1008000,6.95
+1976-09-29,283.88,285.00,280.00,281.50,1702400,6.95
+1976-09-28,286.75,287.50,282.75,283.88,1417600,7.01
+1976-09-27,284.50,287.50,284.50,286.75,841600,7.08
+1976-09-24,284.25,285.50,283.38,283.75,944000,7.01
+1976-09-23,285.50,286.13,284.00,284.25,1347200,7.02
+1976-09-22,287.75,288.50,285.00,285.50,1846400,7.05
+1976-09-21,284.63,287.75,284.63,287.75,1369600,7.11
+1976-09-20,284.00,286.75,283.50,284.25,1294400,7.02
+1976-09-17,284.00,285.63,282.50,284.00,1921600,7.02
+1976-09-16,278.25,284.00,277.75,284.00,1529600,7.02
+1976-09-15,278.00,279.50,277.13,278.25,987200,6.87
+1976-09-14,277.63,278.50,277.00,278.00,585600,6.87
+1976-09-13,279.50,280.13,277.63,277.63,969600,6.86
+1976-09-10,278.00,279.63,277.50,279.50,673600,6.90
+1976-09-09,277.50,279.00,277.50,278.00,835200,6.87
+1976-09-08,280.00,280.13,277.00,277.00,1512000,6.84
+1976-09-07,278.50,280.13,278.00,280.00,1363200,6.92
+1976-09-03,276.38,278.50,275.75,278.50,632000,6.88
+1976-09-02,276.88,278.00,276.00,276.38,884800,6.83
+1976-09-01,273.63,277.25,273.25,276.88,868800,6.84
+1976-08-31,272.25,274.75,272.13,273.63,936000,6.76
+1976-08-30,270.00,272.75,270.00,272.25,785600,6.73
+1976-08-27,268.88,270.38,267.75,269.75,752000,6.66
+1976-08-26,272.00,272.00,268.50,268.88,1060800,6.64
+1976-08-25,269.50,272.75,268.75,272.00,1102400,6.72
+1976-08-24,273.50,273.75,269.50,269.50,905600,6.66
+1976-08-23,273.00,273.50,270.88,273.50,896000,6.76
+1976-08-20,275.13,275.13,272.25,273.00,793600,6.74
+1976-08-19,279.50,279.63,274.63,275.25,902400,6.80
+1976-08-18,280.00,280.50,278.50,279.50,777600,6.90
+1976-08-17,279.38,280.75,279.25,280.00,1160000,6.92
+1976-08-16,278.25,280.00,277.50,279.38,1417600,6.90
+1976-08-13,277.50,278.88,277.50,278.25,464000,6.87
+1976-08-12,277.38,278.00,275.88,277.50,803200,6.85
+1976-08-11,278.50,279.75,277.25,277.38,1382400,6.85
+1976-08-10,274.50,278.50,274.50,278.50,990400,6.88
+1976-08-09,275.25,275.25,274.25,274.50,657600,6.78
+1976-08-06,274.63,275.25,274.25,275.25,657600,6.80
+1976-08-05,275.63,275.63,274.25,274.63,646400,6.78
+1976-08-04,276.00,277.50,276.00,276.75,1344000,6.78
+1976-08-03,271.75,275.88,271.50,275.88,984000,6.76
+1976-08-02,272.13,272.88,271.00,271.75,593600,6.66
+1976-07-30,273.00,273.50,271.75,272.13,825600,6.67
+1976-07-29,273.00,273.75,272.25,273.00,790400,6.69
+1976-07-28,272.25,273.13,270.88,273.00,771200,6.69
+1976-07-27,275.50,275.50,272.00,272.25,1174400,6.67
+1976-07-26,273.75,275.50,273.75,275.50,883200,6.75
+1976-07-23,272.50,273.88,272.00,273.00,899200,6.69
+1976-07-22,271.00,272.50,270.25,272.50,688000,6.68
+1976-07-21,270.50,272.50,270.50,271.00,1056000,6.64
+1976-07-20,272.00,272.75,268.00,270.50,1776000,6.63
+1976-07-19,274.25,275.50,272.00,272.00,1684800,6.66
+1976-07-16,276.25,276.38,272.75,274.25,2993600,6.72
+1976-07-15,276.63,279.50,276.00,276.25,1817600,6.77
+1976-07-14,277.63,280.38,276.63,276.63,1596800,6.78
+1976-07-13,279.75,280.38,276.75,277.63,1368000,6.80
+1976-07-12,278.00,280.00,277.13,279.75,1003200,6.85
+1976-07-09,276.75,279.00,276.75,278.00,1046400,6.81
+1976-07-08,278.00,279.38,276.00,276.50,1211200,6.77
+1976-07-07,275.00,278.00,274.63,278.00,900800,6.81
+1976-07-06,276.00,277.25,274.50,275.00,1051200,6.74
+1976-07-02,274.50,276.00,274.50,276.00,792000,6.76
+1976-07-01,276.75,278.00,273.75,274.50,1457600,6.73
+1976-06-30,276.25,278.88,276.25,276.75,928000,6.78
+1976-06-29,273.63,276.00,273.50,275.50,905600,6.75
+1976-06-28,274.50,276.00,273.63,273.63,1004800,6.70
+1976-06-25,275.25,276.75,274.00,274.50,1499200,6.73
+1976-06-24,272.00,275.25,271.50,275.25,1960000,6.74
+1976-06-23,268.75,272.00,268.38,272.00,1676800,6.66
+1976-06-22,270.50,272.88,268.50,268.75,1657600,6.58
+1976-06-21,266.50,270.50,266.50,270.50,1422400,6.63
+1976-06-18,269.00,270.00,266.00,266.00,1734400,6.52
+1976-06-17,263.63,269.00,263.63,269.00,2014400,6.59
+1976-06-16,259.00,263.00,259.00,262.25,1793600,6.43
+1976-06-15,260.25,260.50,257.75,259.00,1272000,6.35
+1976-06-14,259.00,260.75,259.00,260.25,1748800,6.38
+1976-06-11,255.50,257.88,254.75,257.75,1091200,6.32
+1976-06-10,253.75,255.75,253.75,255.50,931200,6.26
+1976-06-09,253.00,255.13,252.75,253.25,812800,6.21
+1976-06-08,253.38,254.63,252.50,253.00,998400,6.20
+1976-06-07,253.00,253.63,252.00,253.38,844800,6.21
+1976-06-04,256.00,256.25,252.50,253.00,820800,6.20
+1976-06-03,257.50,258.50,255.75,256.00,971200,6.27
+1976-06-02,254.00,258.25,253.88,257.50,1142400,6.31
+1976-06-01,256.50,256.50,253.25,254.00,780800,6.22
+1976-05-28,253.50,257.25,253.50,256.63,1096000,6.29
+1976-05-27,250.00,254.00,249.88,253.25,1057600,6.21
+1976-05-26,251.00,252.75,249.50,250.00,723200,6.13
+1976-05-25,249.75,251.50,248.50,251.00,1392000,6.15
+1976-05-24,253.00,253.00,249.13,249.75,1112000,6.12
+1976-05-21,257.00,257.50,253.50,253.50,724800,6.21
+1976-05-20,253.75,257.63,253.75,257.00,771200,6.30
+1976-05-19,253.50,255.25,253.50,253.75,1051200,6.22
+1976-05-18,253.00,254.25,253.00,253.00,753600,6.20
+1976-05-17,252.25,253.75,251.50,252.25,630400,6.18
+1976-05-14,255.00,255.00,252.13,252.25,681600,6.18
+1976-05-13,257.00,257.00,255.38,255.50,675200,6.26
+1976-05-12,256.50,257.25,256.00,257.00,958400,6.30
+1976-05-11,258.00,259.50,255.50,256.50,1232000,6.28
+1976-05-10,252.25,258.25,252.25,258.00,1310400,6.32
+1976-05-07,249.63,251.25,249.63,250.50,859200,6.14
+1976-05-06,250.00,250.00,248.00,249.63,852800,6.12
+1976-05-05,251.50,251.50,245.25,250.00,1078400,6.08
+1976-05-04,249.25,252.88,249.25,252.50,883200,6.14
+1976-05-03,252.75,252.75,249.00,249.00,1022400,6.06
+1976-04-30,253.50,254.38,252.50,253.38,609600,6.16
+1976-04-29,256.00,256.75,252.38,253.50,1104000,6.17
+1976-04-28,255.88,256.00,253.75,256.00,1222400,6.23
+1976-04-27,259.25,259.75,255.50,255.88,926400,6.23
+1976-04-26,258.63,259.25,257.00,259.25,881600,6.31
+1976-04-23,260.00,260.00,256.75,258.63,1192000,6.29
+1976-04-22,260.50,262.25,260.00,260.00,1184000,6.33
+1976-04-21,261.25,262.00,258.50,260.50,1675200,6.34
+1976-04-20,259.25,261.75,259.25,261.25,1492800,6.36
+1976-04-19,256.50,259.25,255.75,259.13,1352000,6.30
+1976-04-15,255.50,257.50,254.38,256.50,1939200,6.24
+1976-04-14,262.88,262.88,255.50,255.50,1505600,6.22
+1976-04-13,261.63,263.75,258.50,263.50,2051200,6.41
+1976-04-12,267.88,270.75,261.25,261.63,2022400,6.37
+1976-04-09,268.25,269.50,266.75,267.88,1201600,6.52
+1976-04-08,269.00,269.25,266.13,268.25,1489600,6.53
+1976-04-07,269.75,271.75,268.00,269.00,929600,6.54
+1976-04-06,272.00,273.25,269.50,269.75,1387200,6.56
+1976-04-05,268.25,272.00,268.25,272.00,1886400,6.62
+1976-04-02,261.75,267.25,260.75,267.00,1396800,6.50
+1976-04-01,262.00,263.75,260.25,261.75,900800,6.37
+1976-03-31,260.50,262.75,260.50,262.00,988800,6.37
+1976-03-30,260.25,260.75,258.50,260.25,912000,6.33
+1976-03-29,259.50,261.75,259.25,260.25,705600,6.33
+1976-03-26,258.50,260.50,258.00,259.50,1089600,6.31
+1976-03-25,261.75,262.50,258.50,258.50,921600,6.29
+1976-03-24,262.00,265.13,261.00,261.75,1608000,6.37
+1976-03-23,258.25,262.00,258.25,262.00,1057600,6.37
+1976-03-22,258.75,260.25,257.50,258.25,968000,6.28
+1976-03-19,258.00,259.25,257.00,258.75,896000,6.30
+1976-03-18,258.13,259.63,257.00,258.00,939200,6.28
+1976-03-17,261.88,262.50,258.00,258.13,1176000,6.28
+1976-03-16,259.63,262.75,259.00,261.88,1147200,6.37
+1976-03-15,261.25,261.25,258.50,259.63,1124800,6.32
+1976-03-12,265.75,265.88,261.25,261.50,1214400,6.36
+1976-03-11,261.75,265.88,261.75,265.75,1553600,6.47
+1976-03-10,259.25,262.25,259.25,261.75,1014400,6.37
+1976-03-09,260.00,262.50,258.75,258.75,1164800,6.30
+1976-03-08,258.50,260.13,258.50,260.00,1062400,6.33
+1976-03-05,256.25,257.50,255.25,257.50,913600,6.27
+1976-03-04,259.25,259.25,255.75,256.25,1080000,6.23
+1976-03-03,259.25,260.38,257.75,259.38,972800,6.31
+1976-03-02,259.25,260.75,258.00,259.25,972800,6.31
+1976-03-01,255.63,259.25,254.25,259.25,918400,6.31
+1976-02-27,256.00,256.38,252.50,255.63,1600000,6.22
+1976-02-26,260.00,261.50,256.00,256.00,1144000,6.23
+1976-02-25,262.50,262.50,259.00,260.00,1112000,6.33
+1976-02-24,261.00,263.13,261.00,262.50,1097600,6.39
+1976-02-23,262.00,262.00,259.00,260.25,1160000,6.33
+1976-02-20,262.00,264.50,262.00,262.00,1526400,6.37
+1976-02-19,258.50,262.25,258.50,261.25,1560000,6.36
+1976-02-18,253.13,257.25,252.50,255.75,840000,6.22
+1976-02-17,254.00,255.25,252.88,253.13,878400,6.16
+1976-02-13,252.50,255.00,251.75,254.00,921600,6.18
+1976-02-12,255.25,258.00,252.50,252.50,804800,6.14
+1976-02-11,258.00,260.50,255.25,255.25,1289600,6.21
+1976-02-10,253.50,258.00,253.00,258.00,1195200,6.28
+1976-02-09,254.00,257.75,252.75,253.50,1254400,6.17
+1976-02-06,257.25,257.25,254.00,254.00,2008000,6.18
+1976-02-05,263.25,263.25,257.75,258.00,1937600,6.28
+1976-02-04,261.25,264.50,261.25,263.75,1214400,6.37
+1976-02-03,259.25,261.25,259.25,261.00,1777600,6.31
+1976-02-02,257.75,259.25,256.00,259.25,1395200,6.27
+1976-01-30,257.63,259.75,257.63,257.75,1776000,6.23
+1976-01-29,251.00,257.00,251.00,256.50,1446400,6.20
+1976-01-28,249.88,252.25,248.13,251.00,1446400,6.07
+1976-01-27,254.25,255.00,249.63,249.88,1560000,6.04
+1976-01-26,254.25,256.00,253.38,254.25,1952000,6.14
+1976-01-23,250.00,255.50,249.88,254.25,1241600,6.14
+1976-01-22,247.50,251.00,246.75,250.00,1152000,6.04
+1976-01-21,252.50,252.50,247.00,247.50,2364800,5.98
+1976-01-20,250.00,253.00,248.25,252.88,2060800,6.11
+1976-01-19,242.88,250.00,242.88,250.00,1604800,6.04
+1976-01-16,239.63,242.75,238.50,242.00,1872000,5.85
+1976-01-15,241.25,242.88,239.00,239.63,2300800,5.79
+1976-01-14,234.25,241.25,234.25,241.25,1811200,5.83
+1976-01-13,235.75,238.38,233.75,234.25,2401600,5.66
+1976-01-12,231.25,236.25,230.13,235.75,1977600,5.70
+1976-01-09,230.38,231.75,230.00,231.25,1483200,5.59
+1976-01-08,228.50,230.75,228.50,230.38,2182400,5.57
+1976-01-07,229.38,231.00,228.38,228.50,2033600,5.52
+1976-01-06,230.00,230.88,229.00,229.38,1888000,5.54
+1976-01-05,226.50,230.00,226.25,230.00,1420800,5.56
+1976-01-02,224.25,226.50,223.38,226.50,700800,5.47
+1975-12-31,223.50,225.25,223.50,224.25,763200,5.42
+1975-12-30,222.50,223.50,221.50,223.25,688000,5.40
+1975-12-29,223.25,224.63,222.25,222.50,731200,5.38
+1975-12-26,221.38,223.50,221.13,223.25,286400,5.40
+1975-12-24,221.13,223.50,221.13,223.25,286400,5.40
+1975-12-23,216.25,220.75,216.25,220.00,1068800,5.32
+1975-12-22,217.75,218.00,215.88,216.00,625600,5.22
+1975-12-19,219.50,219.88,207.75,217.75,803200,5.26
+1975-12-18,219.75,221.50,219.00,219.50,1052800,5.31
+1975-12-17,219.88,220.75,218.50,219.75,902400,5.31
+1975-12-16,216.75,219.88,216.75,219.88,1075200,5.31
+1975-12-15,215.63,216.88,215.00,216.75,662400,5.24
+1975-12-12,214.75,215.75,214.25,215.63,654400,5.21
+1975-12-11,217.50,217.75,214.75,214.75,993600,5.19
+1975-12-10,215.88,218.00,215.00,217.50,731200,5.26
+1975-12-09,215.00,215.88,210.50,215.88,912000,5.22
+1975-12-08,214.63,217.00,214.00,215.00,1379200,5.20
+1975-12-05,220.13,220.63,214.63,214.63,1203200,5.19
+1975-12-04,219.00,220.13,217.25,220.13,1350400,5.32
+1975-12-03,219.63,219.63,217.00,219.00,1865600,5.29
+1975-12-02,224.13,224.25,220.63,220.75,1048000,5.34
+1975-12-01,226.38,227.25,224.00,224.13,1000000,5.42
+1975-11-28,225.00,226.50,224.50,226.38,774400,5.47
+1975-11-26,224.63,226.00,223.75,225.00,1012800,5.44
+1975-11-25,222.25,225.25,222.13,224.63,1166400,5.43
+1975-11-24,221.75,222.88,220.50,222.25,728000,5.37
+1975-11-21,221.00,222.75,220.50,221.75,948800,5.36
+1975-11-20,219.63,222.00,219.63,221.00,867200,5.34
+1975-11-19,220.38,220.75,217.50,219.50,1208000,5.31
+1975-11-18,225.00,225.75,220.13,220.38,1092800,5.33
+1975-11-17,223.13,225.25,223.13,225.00,961600,5.44
+1975-11-14,221.38,223.25,220.75,222.50,963200,5.38
+1975-11-13,224.75,225.00,221.00,221.38,1632000,5.35
+1975-11-12,220.50,224.75,220.50,224.75,1846400,5.43
+1975-11-11,217.00,219.88,217.00,219.75,936000,5.31
+1975-11-10,216.25,216.88,215.00,216.63,524800,5.24
+1975-11-07,217.00,217.63,215.75,216.25,1054400,5.23
+1975-11-06,215.75,218.00,213.00,217.00,1368000,5.24
+1975-11-05,213.50,217.00,213.25,215.75,1652800,5.21
+1975-11-04,211.63,214.25,211.63,213.50,787200,5.12
+1975-11-03,212.25,212.75,211.00,211.25,496000,5.06
+1975-10-31,211.13,212.75,210.50,212.25,731200,5.09
+1975-10-30,211.00,213.50,210.50,211.13,1214400,5.06
+1975-10-29,214.25,214.25,209.75,211.00,1713600,5.06
+1975-10-28,211.88,215.50,211.88,215.00,1446400,5.15
+1975-10-27,209.00,211.75,208.75,211.13,1307200,5.06
+1975-10-24,214.75,214.75,209.00,209.00,1649600,5.01
+1975-10-23,213.25,215.75,212.00,215.38,1236800,5.16
+1975-10-22,212.88,213.75,210.25,213.25,1121600,5.11
+1975-10-21,212.50,214.75,212.50,212.88,1652800,5.10
+1975-10-20,208.00,211.88,208.00,211.50,912000,5.07
+1975-10-17,209.38,210.50,207.25,207.25,912000,4.97
+1975-10-16,208.75,212.50,208.63,209.38,1300800,5.02
+1975-10-15,208.50,210.00,207.50,208.75,1136000,5.00
+1975-10-14,210.50,213.00,208.00,208.50,1566400,5.00
+1975-10-13,206.00,210.50,205.25,210.50,947200,5.05
+1975-10-10,205.25,207.00,203.75,206.00,1182400,4.94
+1975-10-09,206.00,209.25,204.75,205.25,2057600,4.92
+1975-10-08,201.25,206.75,201.00,206.00,1624000,4.94
+1975-10-07,201.00,202.38,197.50,201.25,1718400,4.82
+1975-10-06,200.13,203.50,200.13,201.00,2494400,4.82
+1975-10-03,189.00,195.50,189.00,195.25,1441600,4.68
+1975-10-02,183.75,188.75,183.75,188.75,920000,4.52
+1975-10-01,188.25,189.75,183.25,183.38,1124800,4.40
+1975-09-30,190.75,191.00,188.00,188.25,937600,4.51
+1975-09-29,195.00,195.00,190.75,190.75,1056000,4.57
+1975-09-26,192.13,196.25,192.13,196.00,860800,4.70
+1975-09-25,191.00,193.00,190.00,192.00,902400,4.60
+1975-09-24,190.50,193.25,190.50,191.00,1451200,4.58
+1975-09-23,186.50,188.75,185.50,188.50,1043200,4.52
+1975-09-22,189.25,190.25,186.00,186.50,985600,4.47
+1975-09-19,186.25,190.00,185.75,189.25,1520000,4.54
+1975-09-18,180.00,186.50,180.00,186.25,976000,4.46
+1975-09-17,178.63,180.63,178.63,179.75,497600,4.31
+1975-09-16,179.88,180.25,177.75,178.13,689600,4.27
+1975-09-15,180.00,180.00,178.00,179.88,440000,4.31
+1975-09-12,181.25,183.00,179.00,180.00,928000,4.31
+1975-09-11,180.00,182.75,179.50,181.25,915200,4.34
+1975-09-10,179.00,180.75,177.63,180.00,964800,4.31
+1975-09-09,183.50,185.88,179.00,179.00,1116800,4.29
+1975-09-08,180.00,183.50,179.50,183.50,510400,4.40
+1975-09-05,182.00,182.00,179.75,180.00,644800,4.31
+1975-09-04,182.75,183.75,181.50,182.00,774400,4.36
+1975-09-03,181.25,182.75,179.63,182.75,800000,4.38
+1975-09-02,186.25,186.50,180.75,181.25,609600,4.34
+1975-08-29,186.25,187.50,185.75,186.25,836800,4.46
+1975-08-28,181.50,186.50,181.50,186.25,948800,4.46
+1975-08-27,178.25,181.00,178.25,181.00,692800,4.34
+1975-08-26,181.75,181.75,178.25,178.25,552000,4.27
+1975-08-25,180.25,182.00,180.00,182.00,740800,4.36
+1975-08-22,177.75,180.25,177.75,180.25,712000,4.32
+1975-08-21,176.50,178.75,176.25,177.50,889600,4.25
+1975-08-20,178.13,178.13,176.00,176.50,1046400,4.23
+1975-08-19,182.00,182.25,177.75,178.25,644800,4.27
+1975-08-18,182.25,183.75,181.63,182.00,467200,4.36
+1975-08-15,179.75,182.25,179.75,182.25,619200,4.37
+1975-08-14,177.75,181.00,177.75,179.75,705600,4.31
+1975-08-13,182.00,182.25,177.13,177.50,1060800,4.25
+1975-08-12,183.50,185.38,181.63,182.00,1080000,4.36
+1975-08-11,180.13,183.50,180.13,183.50,459200,4.40
+1975-08-08,183.00,183.75,179.50,180.00,1120000,4.31
+1975-08-07,185.75,185.75,182.00,183.00,828800,4.39
+1975-08-06,184.38,186.25,184.38,186.00,1139200,4.42
+1975-08-05,187.75,188.75,184.38,184.38,1192000,4.38
+1975-08-04,189.25,190.25,187.75,187.75,840000,4.46
+1975-08-01,190.25,190.75,188.00,189.25,1006400,4.49
+1975-07-31,194.88,195.25,190.00,190.25,1105600,4.52
+1975-07-30,192.00,194.88,191.25,194.88,1064000,4.63
+1975-07-29,190.63,194.00,190.38,192.00,1158400,4.56
+1975-07-28,190.50,192.25,190.25,190.63,723200,4.53
+1975-07-25,194.25,194.50,189.75,190.50,1516800,4.52
+1975-07-24,193.00,194.50,191.50,194.25,1360000,4.61
+1975-07-23,197.50,198.75,192.00,193.00,1396800,4.58
+1975-07-22,199.25,199.25,197.13,197.50,1467200,4.69
+1975-07-21,201.88,203.50,199.50,201.00,1011200,4.77
+1975-07-18,201.88,201.88,199.25,201.88,1569600,4.79
+1975-07-17,204.63,205.25,201.50,202.38,1150400,4.81
+1975-07-16,206.75,207.75,203.50,204.63,1006400,4.86
+1975-07-15,208.00,209.50,206.25,206.75,878400,4.91
+1975-07-14,205.50,208.00,205.00,208.00,793600,4.94
+1975-07-11,204.75,208.00,202.50,205.50,1451200,4.88
+1975-07-10,209.25,209.25,204.75,204.75,1168000,4.86
+1975-07-09,206.75,210.00,206.75,209.50,961600,4.97
+1975-07-08,204.00,206.50,203.63,206.13,832000,4.89
+1975-07-07,206.50,207.00,203.88,204.00,902400,4.84
+1975-07-03,206.88,208.00,206.25,206.50,689600,4.90
+1975-07-02,207.50,207.50,205.50,206.88,857600,4.91
+1975-07-01,209.00,210.75,208.13,208.50,710400,4.95
+1975-06-30,209.00,211.00,208.25,209.00,720000,4.96
+1975-06-27,209.25,211.50,208.25,209.00,601600,4.96
+1975-06-26,210.50,210.50,208.00,209.25,998400,4.97
+1975-06-25,211.50,213.25,210.00,210.50,883200,5.00
+1975-06-24,213.00,215.38,211.25,211.50,1137600,5.02
+1975-06-23,206.38,213.00,206.25,213.00,678400,5.06
+1975-06-20,208.38,210.25,204.50,206.38,1275200,4.90
+1975-06-19,204.25,208.38,204.00,208.38,1064000,4.95
+1975-06-18,203.50,205.50,203.00,204.25,905600,4.85
+1975-06-17,208.25,209.00,203.50,203.50,1024000,4.83
+1975-06-16,206.13,208.50,205.75,208.25,806400,4.94
+1975-06-13,208.50,208.75,206.00,206.13,1430400,4.89
+1975-06-12,210.25,211.75,208.00,208.50,836800,4.95
+1975-06-11,211.50,213.25,210.25,210.25,980800,4.99
+1975-06-10,212.00,212.88,210.50,211.50,811200,5.02
+1975-06-09,213.50,215.00,212.00,212.00,776000,5.03
+1975-06-06,217.63,217.63,213.25,213.50,841600,5.07
+1975-06-05,216.63,218.00,214.50,218.00,937600,5.18
+1975-06-04,218.50,218.75,216.63,216.63,721600,5.14
+1975-06-03,218.00,219.75,216.50,218.50,913600,5.19
+1975-06-02,217.00,219.25,217.00,218.00,622400,5.18
+1975-05-30,213.50,215.75,213.50,215.00,739200,5.11
+1975-05-29,213.38,215.00,212.50,212.50,608000,5.05
+1975-05-28,216.13,216.50,213.00,213.38,579200,5.07
+1975-05-27,218.88,219.00,215.50,216.13,702400,5.13
+1975-05-23,214.25,219.38,214.25,218.88,851200,5.20
+1975-05-22,212.75,216.00,212.75,214.00,846400,5.08
+1975-05-21,216.00,216.50,212.00,212.75,1363200,5.05
+1975-05-20,219.00,220.00,216.00,216.00,886400,5.13
+1975-05-19,216.63,219.25,214.50,219.00,801600,5.20
+1975-05-16,217.50,219.25,216.25,216.63,976000,5.14
+1975-05-15,223.50,226.38,216.00,217.50,1713600,5.16
+1975-05-14,223.50,227.38,223.00,223.50,1958400,5.31
+1975-05-13,216.25,223.50,216.25,223.50,1976000,5.31
+1975-05-12,215.25,218.75,215.25,216.00,1555200,5.13
+1975-05-09,210.50,214.50,210.50,214.50,1112000,5.09
+1975-05-08,211.50,211.50,208.50,209.75,745600,4.98
+1975-05-07,209.75,212.50,208.50,212.38,1008000,5.01
+1975-05-06,213.75,214.88,208.75,209.75,1305600,4.95
+1975-05-05,207.63,215.00,206.25,213.75,1195200,5.04
+1975-05-02,209.25,210.75,206.00,207.63,1121600,4.90
+1975-05-01,209.88,212.50,207.63,209.25,1110400,4.93
+1975-04-30,202.25,210.00,201.75,209.88,1099200,4.95
+1975-04-29,202.50,204.00,200.00,202.25,1236800,4.77
+1975-04-28,206.00,207.00,202.50,202.50,1120000,4.77
+1975-04-25,206.88,210.00,205.13,206.00,872000,4.86
+1975-04-24,208.00,209.00,206.25,206.88,1139200,4.88
+1975-04-23,211.75,211.75,208.00,208.00,980800,4.90
+1975-04-22,213.75,215.75,211.00,211.88,745600,5.00
+1975-04-21,210.25,215.25,210.25,213.75,894400,5.04
+1975-04-18,212.50,212.88,208.00,209.38,1041600,4.94
+1975-04-17,212.75,217.38,212.25,212.50,1659200,5.01
+1975-04-16,209.50,212.75,207.75,212.75,1156800,5.02
+1975-04-15,209.50,212.00,207.50,209.50,1315200,4.94
+1975-04-14,205.00,209.50,204.75,209.50,793600,4.94
+1975-04-11,206.25,206.25,201.50,205.00,1558400,4.83
+1975-04-10,209.50,212.50,207.00,208.13,1660800,4.91
+1975-04-09,202.25,210.50,202.25,209.50,1595200,4.94
+1975-04-08,198.75,201.50,198.75,201.50,787200,4.75
+1975-04-07,198.00,198.38,196.25,197.88,668800,4.67
+1975-04-04,198.00,200.50,197.25,198.00,1400000,4.67
+1975-04-03,203.75,204.25,198.00,198.00,1393600,4.67
+1975-04-02,206.13,207.75,203.50,203.75,1056000,4.80
+1975-04-01,206.63,207.50,204.88,206.13,872000,4.86
+1975-03-31,207.50,208.50,205.75,206.63,796800,4.87
+1975-03-27,209.88,210.50,206.25,207.50,889600,4.89
+1975-03-26,210.00,212.00,208.75,209.88,892800,4.95
+1975-03-25,204.63,210.50,203.25,210.00,1361600,4.95
+1975-03-24,206.25,206.25,203.50,204.63,1188800,4.82
+1975-03-21,209.50,210.00,208.13,209.13,956800,4.93
+1975-03-20,214.50,216.38,209.00,209.50,1201600,4.94
+1975-03-19,214.75,214.75,213.00,214.50,1099200,5.06
+1975-03-18,218.75,219.38,214.13,214.75,1089600,5.06
+1975-03-17,215.75,218.75,215.75,218.75,942400,5.16
+1975-03-14,217.00,218.25,215.25,215.50,934400,5.08
+1975-03-13,213.00,217.00,212.50,217.00,939200,5.12
+1975-03-12,215.50,216.00,213.00,213.00,1243200,5.02
+1975-03-11,219.50,221.00,215.50,215.50,1081600,5.08
+1975-03-10,217.00,220.50,215.75,219.50,931200,5.18
+1975-03-07,219.25,220.13,217.00,217.00,980800,5.12
+1975-03-06,215.38,219.25,213.75,219.25,902400,5.17
+1975-03-05,214.50,220.25,214.25,215.38,1867200,5.08
+1975-03-04,220.00,224.75,214.25,214.50,2065600,5.06
+1975-03-03,216.00,220.00,216.00,220.00,1267200,5.19
+1975-02-28,212.25,215.75,211.88,215.50,1094400,5.08
+1975-02-27,212.00,214.00,211.50,212.25,1184000,5.00
+1975-02-26,207.50,212.50,207.50,212.00,1521600,5.00
+1975-02-25,209.75,209.75,206.00,207.50,1883200,4.89
+1975-02-24,217.75,217.75,212.00,212.00,1427200,5.00
+1975-02-21,217.75,220.75,217.50,218.25,1390400,5.15
+1975-02-20,217.75,218.88,214.75,217.75,1156800,5.13
+1975-02-19,212.00,217.75,211.50,217.75,1296000,5.13
+1975-02-18,220.13,220.75,210.50,212.00,1796800,5.00
+1975-02-14,215.50,221.00,214.00,220.13,1913600,5.19
+1975-02-13,213.25,218.25,213.25,215.50,2873600,5.08
+1975-02-12,201.63,210.50,201.63,210.25,1700800,4.96
+1975-02-11,198.63,201.88,196.75,201.63,1390400,4.75
+1975-02-10,198.25,201.88,198.25,198.63,1233600,4.68
+1975-02-07,196.00,197.75,192.50,197.63,1204800,4.66
+1975-02-06,199.88,202.00,195.25,196.00,2265600,4.62
+1975-02-05,191.75,199.88,191.25,199.88,2156800,4.68
+1975-02-04,193.00,194.75,188.00,191.75,1435200,4.49
+1975-02-03,188.25,193.00,187.25,193.00,1476800,4.52
+1975-01-31,183.25,189.00,183.25,188.25,1542400,4.41
+1975-01-30,187.25,191.50,182.00,182.88,3721600,4.28
+1975-01-29,179.75,188.00,179.63,187.25,3404800,4.38
+1975-01-28,179.25,188.00,179.25,179.75,4574400,4.21
+1975-01-27,162.88,162.88,162.88,162.88,000,3.81
+1975-01-24,163.00,164.63,162.00,162.88,1009600,3.81
+1975-01-23,163.50,165.25,162.13,163.00,1209600,3.81
+1975-01-22,159.63,163.50,158.50,163.50,918400,3.83
+1975-01-21,160.00,162.25,159.50,159.63,1158400,3.74
+1975-01-20,158.13,160.00,157.25,160.00,1081600,3.74
+1975-01-17,160.75,160.75,157.88,158.13,1510400,3.70
+1975-01-16,163.50,164.50,160.25,160.75,1920000,3.76
+1975-01-15,168.25,170.00,157.50,163.50,3460800,3.83
+1975-01-14,169.25,170.50,167.75,168.25,899200,3.94
+1975-01-13,171.25,172.50,169.00,169.25,1014400,3.96
+1975-01-10,169.63,173.00,169.63,171.25,1972800,4.01
+1975-01-09,163.25,168.50,162.63,168.50,907200,3.94
+1975-01-08,165.75,167.13,163.25,163.25,939200,3.82
+1975-01-07,166.50,166.50,163.50,165.75,784000,3.88
+1975-01-06,167.50,170.25,165.50,166.63,848000,3.90
+1975-01-03,168.88,171.25,166.75,167.50,1248000,3.92
+1975-01-02,168.25,171.38,168.25,168.88,721600,3.95
+1974-12-31,166.00,168.88,166.00,168.00,782400,3.93
+1974-12-30,162.25,164.25,160.13,164.25,1044800,3.84
+1974-12-27,165.00,166.00,161.75,162.25,828800,3.80
+1974-12-26,167.38,168.75,164.50,165.00,676800,3.86
+1974-12-24,166.00,167.50,166.00,167.38,662400,3.92
+1974-12-23,169.50,170.00,165.00,165.75,1153600,3.88
+1974-12-20,169.00,170.00,168.00,169.50,830400,3.97
+1974-12-19,170.00,171.00,168.00,169.00,1153600,3.95
+1974-12-18,171.63,173.25,169.75,170.00,1043200,3.98
+1974-12-17,165.25,171.63,165.00,171.63,1163200,4.02
+1974-12-16,167.25,168.25,165.00,165.25,835200,3.87
+1974-12-13,169.50,170.50,165.38,167.25,900800,3.91
+1974-12-12,171.75,173.00,169.13,169.50,1006400,3.97
+1974-12-11,172.00,175.63,171.13,171.75,1662400,4.02
+1974-12-10,170.25,174.00,170.25,172.00,1115200,4.02
+1974-12-09,164.50,168.50,162.50,168.50,1024000,3.94
+1974-12-06,165.75,165.75,162.50,164.50,1075200,3.85
+1974-12-05,169.75,171.50,166.13,166.25,748800,3.89
+1974-12-04,168.13,172.75,166.13,169.75,872000,3.97
+1974-12-03,170.50,170.50,168.00,168.13,1260800,3.93
+1974-12-02,175.50,175.50,170.50,170.75,619200,4.00
+1974-11-29,178.25,178.75,176.50,177.25,467200,4.15
+1974-11-27,177.00,181.50,177.00,178.25,993600,4.17
+1974-11-26,174.00,178.25,172.50,177.00,819200,4.14
+1974-11-25,170.50,174.50,168.50,174.00,720000,4.07
+1974-11-22,171.50,175.25,170.50,170.50,1016000,3.99
+1974-11-21,168.50,173.00,166.75,171.50,1044800,4.01
+1974-11-20,169.50,171.88,167.50,168.50,852800,3.94
+1974-11-19,173.88,174.75,169.00,169.50,1446400,3.97
+1974-11-18,177.50,177.50,173.75,173.88,1156800,4.07
+1974-11-15,182.13,184.00,180.00,180.25,521600,4.22
+1974-11-14,184.75,187.75,182.00,182.13,992000,4.26
+1974-11-13,185.00,186.25,183.00,184.75,1206400,4.32
+1974-11-12,189.88,189.88,184.75,185.00,995200,4.33
+1974-11-11,190.50,191.75,188.25,190.00,496000,4.45
+1974-11-08,187.25,191.00,186.75,190.50,934400,4.46
+1974-11-07,185.50,191.25,185.50,187.25,2040000,4.38
+1974-11-06,195.88,200.00,183.25,184.00,2566400,4.31
+1974-11-05,189.50,196.00,189.50,195.88,1121600,4.55
+1974-11-04,191.25,191.25,186.00,189.50,801600,4.40
+1974-11-01,189.13,193.50,187.25,191.50,972800,4.45
+1974-10-31,193.00,194.25,189.00,189.13,1208000,4.39
+1974-10-30,191.75,197.00,188.50,193.00,1985600,4.48
+1974-10-29,184.25,191.75,184.25,191.75,1316800,4.45
+1974-10-28,177.25,181.25,176.25,180.75,523200,4.20
+1974-10-25,181.25,183.75,177.25,177.25,969600,4.12
+1974-10-24,181.25,181.25,175.88,181.25,1372800,4.21
+1974-10-23,185.50,185.50,181.25,182.00,1108800,4.23
+1974-10-22,192.50,195.50,186.50,187.75,1611200,4.36
+1974-10-21,184.25,192.50,182.25,192.50,1128000,4.47
+1974-10-18,182.50,186.75,182.50,184.25,1456000,4.28
+1974-10-17,177.13,181.50,175.25,180.00,1060800,4.18
+1974-10-16,177.25,181.00,174.50,177.13,1091200,4.11
+1974-10-15,179.00,182.00,176.13,177.25,1072000,4.12
+1974-10-14,178.00,184.00,176.25,179.00,1417600,4.16
+1974-10-11,176.13,179.38,174.00,178.00,1534400,4.13
+1974-10-10,175.38,179.50,175.38,176.13,2371200,4.09
+1974-10-09,162.00,172.00,160.50,172.00,1393600,3.99
+1974-10-08,164.13,164.50,160.75,162.00,1392000,3.76
+1974-10-07,159.25,164.75,159.25,164.13,974400,3.81
+1974-10-04,157.75,159.50,154.25,156.25,1187200,3.63
+1974-10-03,159.50,160.50,155.63,157.75,897600,3.66
+1974-10-02,160.25,163.50,158.50,159.50,1022400,3.70
+1974-10-01,159.00,161.75,154.25,160.25,2012800,3.72
+1974-09-30,159.50,159.50,153.50,159.00,1345600,3.69
+1974-09-27,164.00,166.75,160.00,160.88,830400,3.74
+1974-09-26,164.00,164.00,160.25,164.00,412800,3.81
+1974-09-25,166.75,171.00,165.00,165.00,955200,3.83
+1974-09-24,168.00,168.00,164.75,166.75,752000,3.87
+1974-09-23,171.50,175.00,168.25,169.25,952000,3.93
+1974-09-20,170.50,173.50,166.50,171.50,1289600,3.98
+1974-09-19,169.25,173.75,169.25,170.50,1534400,3.96
+1974-09-18,161.88,166.50,158.00,166.50,1212800,3.87
+1974-09-17,161.75,168.50,161.75,161.88,1404800,3.76
+1974-09-16,152.00,159.75,150.50,159.63,1745600,3.71
+1974-09-13,156.50,157.25,150.50,152.00,2096000,3.53
+1974-09-12,165.00,165.00,155.25,156.50,1811200,3.63
+1974-09-11,171.50,172.25,165.13,165.13,1128000,3.83
+1974-09-10,173.00,175.25,170.25,171.50,1113600,3.98
+1974-09-09,178.50,178.50,171.75,173.00,947200,4.02
+1974-09-06,182.25,185.50,179.00,179.00,1012800,4.16
+1974-09-05,180.00,183.50,176.50,182.25,1348800,4.23
+1974-09-04,180.00,180.00,173.50,180.00,2585600,4.18
+1974-09-03,192.00,192.50,183.50,183.50,1166400,4.26
+1974-08-30,190.25,193.50,190.25,192.00,1046400,4.46
+1974-08-29,191.25,192.00,188.25,188.75,816000,4.38
+1974-08-28,192.00,195.00,190.75,191.25,1022400,4.44
+1974-08-27,193.50,194.25,190.00,192.00,841600,4.46
+1974-08-26,190.00,196.50,188.25,193.50,1161600,4.49
+1974-08-23,192.75,195.25,189.00,190.00,852800,4.41
+1974-08-22,192.00,196.50,189.00,192.75,1313600,4.48
+1974-08-21,199.75,200.00,192.00,192.00,940800,4.46
+1974-08-20,196.75,200.50,195.25,199.75,955200,4.64
+1974-08-19,196.75,196.75,193.50,196.75,988800,4.57
+1974-08-16,200.00,201.00,198.50,198.50,648000,4.61
+1974-08-15,200.00,202.50,198.50,200.00,908800,4.64
+1974-08-14,202.00,202.00,199.00,200.00,784000,4.64
+1974-08-13,203.00,203.75,199.75,202.25,686400,4.70
+1974-08-12,208.50,209.75,202.50,203.00,798400,4.71
+1974-08-09,208.50,210.75,206.00,208.50,784000,4.84
+1974-08-08,214.75,215.00,207.00,208.50,1289600,4.84
+1974-08-07,208.75,215.00,207.75,214.75,1059200,4.95
+1974-08-06,207.00,211.75,207.00,208.75,1137600,4.81
+1974-08-05,200.88,206.88,200.88,204.25,777600,4.71
+1974-08-02,201.75,203.50,200.63,200.75,438400,4.63
+1974-08-01,201.63,203.75,198.63,201.75,907200,4.65
+1974-07-31,207.50,207.50,201.63,201.63,440000,4.65
+1974-07-30,203.00,207.50,202.25,207.50,536000,4.78
+1974-07-29,203.50,203.50,201.25,203.00,638400,4.68
+1974-07-26,214.50,214.50,204.75,206.25,782400,4.76
+1974-07-25,221.00,222.75,213.75,214.75,742400,4.95
+1974-07-24,222.25,222.75,219.50,221.00,560000,5.10
+1974-07-23,221.00,223.88,221.00,222.25,793600,5.12
+1974-07-22,217.75,219.88,214.75,219.88,588800,5.07
+1974-07-19,217.00,220.00,217.00,217.75,532800,5.02
+1974-07-18,217.75,221.50,216.50,217.00,860800,5.00
+1974-07-17,213.75,217.75,210.50,217.75,768000,5.02
+1974-07-16,216.00,216.00,213.00,213.75,692800,4.93
+1974-07-15,215.50,221.00,215.50,219.00,1065600,5.05
+1974-07-12,203.25,215.00,203.25,215.00,1243200,4.96
+1974-07-11,197.75,200.75,196.25,198.75,1033600,4.58
+1974-07-10,201.75,203.00,197.00,197.75,787200,4.56
+1974-07-09,199.00,203.00,198.75,201.75,1051200,4.65
+1974-07-08,202.25,202.25,198.13,199.00,1211200,4.59
+1974-07-05,209.13,209.13,205.25,205.75,484800,4.74
+1974-07-03,211.50,213.25,210.00,210.00,707200,4.84
+1974-07-02,212.75,213.50,210.25,211.50,534400,4.88
+1974-07-01,212.75,213.50,211.50,212.75,539200,4.91
+1974-06-28,212.00,214.00,210.00,212.75,648000,4.91
+1974-06-27,215.00,215.00,211.25,212.00,536000,4.89
+1974-06-26,220.50,220.50,216.00,216.25,492800,4.99
+1974-06-25,215.75,221.50,215.75,221.50,472000,5.11
+1974-06-24,213.00,215.75,211.25,215.75,350400,4.97
+1974-06-21,213.75,213.75,210.50,213.00,710400,4.91
+1974-06-20,216.50,218.00,213.50,213.75,379200,4.93
+1974-06-19,216.00,218.50,216.00,216.50,345600,4.99
+1974-06-18,218.75,219.50,215.50,216.00,676800,4.98
+1974-06-17,222.00,222.00,218.25,218.75,446400,5.04
+1974-06-14,226.75,226.75,222.75,222.75,502400,5.14
+1974-06-13,225.00,228.25,225.00,227.50,384000,5.25
+1974-06-12,226.00,226.00,222.75,224.75,545600,5.18
+1974-06-11,229.00,229.00,226.25,226.50,488000,5.22
+1974-06-10,229.25,230.50,226.00,230.25,534400,5.31
+1974-06-07,228.75,232.00,228.75,229.25,1048000,5.29
+1974-06-06,220.38,227.75,219.50,227.50,641600,5.25
+1974-06-05,220.50,222.50,218.75,220.38,428800,5.08
+1974-06-04,219.00,222.00,218.75,220.50,784000,5.08
+1974-06-03,212.50,219.00,211.00,219.00,606400,5.05
+1974-05-31,214.50,215.00,212.00,212.50,456000,4.90
+1974-05-30,210.63,214.75,209.63,214.50,731200,4.95
+1974-05-29,217.00,217.88,210.50,210.63,625600,4.86
+1974-05-28,218.75,219.50,216.50,217.00,496000,5.00
+1974-05-24,216.25,218.75,215.00,218.75,688000,5.04
+1974-05-23,216.13,216.75,212.50,216.25,617600,4.99
+1974-05-22,217.50,220.25,215.00,216.13,444800,4.98
+1974-05-21,218.25,221.50,217.13,217.50,524800,5.02
+1974-05-20,218.25,220.75,217.50,218.25,504000,5.03
+1974-05-17,219.75,219.75,217.50,218.25,449600,5.03
+1974-05-16,222.38,223.75,220.00,220.00,382400,5.07
+1974-05-15,223.00,223.50,220.63,222.38,382400,5.13
+1974-05-14,221.75,224.50,221.75,223.00,387200,5.14
+1974-05-13,224.00,224.00,219.13,221.50,764800,5.11
+1974-05-10,230.50,230.50,222.63,224.00,820800,5.17
+1974-05-09,226.00,230.75,225.50,230.50,632000,5.32
+1974-05-08,228.13,228.50,225.50,226.00,452800,5.21
+1974-05-07,224.25,228.50,224.25,228.13,288000,5.23
+1974-05-06,224.50,224.50,221.50,224.25,478400,5.14
+1974-05-03,228.75,228.75,224.50,226.25,374400,5.19
+1974-05-02,230.00,232.00,228.00,229.38,588800,5.26
+1974-05-01,227.25,231.75,225.75,230.00,609600,5.27
+1974-04-30,224.50,229.00,223.50,227.25,577600,5.21
+1974-04-29,225.00,225.00,221.88,224.50,600000,5.15
+1974-04-26,222.00,226.75,222.00,225.50,504000,5.17
+1974-04-25,222.50,222.50,218.75,221.63,956800,5.08
+1974-04-24,227.25,227.75,223.50,223.63,772800,5.13
+1974-04-23,230.38,230.38,227.25,227.25,475200,5.21
+1974-04-22,231.63,232.50,229.75,230.50,428800,5.29
+1974-04-19,233.75,233.75,231.25,231.63,467200,5.31
+1974-04-18,234.25,237.00,234.00,235.00,334400,5.39
+1974-04-17,234.25,235.50,231.25,234.25,553600,5.37
+1974-04-16,231.25,234.50,231.25,234.25,484800,5.37
+1974-04-15,229.50,233.50,229.25,230.50,494400,5.29
+1974-04-11,230.25,232.00,229.50,229.50,576000,5.26
+1974-04-10,233.00,234.50,230.00,230.25,625600,5.28
+1974-04-09,230.75,235.00,230.63,233.00,428800,5.34
+1974-04-08,233.50,233.50,230.25,230.75,430400,5.29
+1974-04-05,236.50,236.50,233.25,233.50,500800,5.35
+1974-04-04,239.25,242.50,238.50,240.13,582400,5.51
+1974-04-03,235.00,239.50,235.00,239.25,480000,5.49
+1974-04-02,231.63,235.25,231.63,234.00,505600,5.37
+1974-04-01,235.75,236.50,228.50,229.75,750400,5.27
+1974-03-29,239.75,240.25,235.00,235.75,600000,5.41
+1974-03-28,242.50,242.50,239.00,239.75,656000,5.50
+1974-03-27,249.00,249.00,244.00,244.00,603200,5.59
+1974-03-26,248.00,250.75,248.00,250.00,683200,5.73
+1974-03-25,243.50,247.75,241.00,247.50,472000,5.68
+1974-03-22,243.00,244.50,241.50,243.50,419200,5.58
+1974-03-21,246.25,247.75,242.50,243.00,620800,5.57
+1974-03-20,245.75,246.75,245.13,246.25,360000,5.65
+1974-03-19,247.50,247.50,245.25,245.75,320000,5.63
+1974-03-18,249.25,250.75,247.38,247.50,468800,5.68
+1974-03-15,248.75,250.50,246.75,249.25,513600,5.72
+1974-03-14,250.00,251.50,247.00,248.75,902400,5.70
+1974-03-13,249.50,254.00,249.13,250.00,561600,5.73
+1974-03-12,246.50,251.50,246.50,249.50,1092800,5.72
+1974-03-11,240.50,246.50,236.50,246.50,697600,5.65
+1974-03-08,239.75,243.25,237.50,240.50,556800,5.51
+1974-03-07,244.25,244.75,238.25,239.75,443200,5.50
+1974-03-06,241.75,244.50,240.25,244.25,574400,5.60
+1974-03-05,238.25,242.00,238.25,241.75,812800,5.54
+1974-03-04,236.00,236.75,231.50,236.75,520000,5.43
+1974-03-01,237.88,238.25,235.50,236.00,478400,5.41
+1974-02-28,237.00,238.00,236.00,237.88,419200,5.45
+1974-02-27,237.75,240.00,235.75,237.00,886400,5.43
+1974-02-26,235.75,237.75,233.50,237.75,488000,5.45
+1974-02-25,236.50,237.50,233.88,235.75,420800,5.41
+1974-02-22,237.00,237.00,232.75,236.50,611200,5.42
+1974-02-21,235.75,238.00,235.75,237.50,480000,5.45
+1974-02-20,231.75,235.50,228.75,235.50,536000,5.40
+1974-02-19,233.50,238.00,230.75,231.75,667200,5.31
+1974-02-15,227.50,233.50,227.50,233.50,561600,5.35
+1974-02-14,229.25,229.50,225.00,226.50,617600,5.19
+1974-02-13,228.25,232.00,228.00,229.25,593600,5.26
+1974-02-12,228.00,230.00,226.50,228.25,489600,5.23
+1974-02-11,233.13,233.50,226.50,228.00,580800,5.23
+1974-02-08,236.25,237.25,232.50,233.13,465600,5.35
+1974-02-07,237.25,237.25,234.00,236.25,403200,5.42
+1974-02-06,236.75,238.50,235.50,237.25,364800,5.44
+1974-02-05,237.00,239.50,235.25,236.75,420800,5.40
+1974-02-04,240.75,240.75,237.00,237.00,497600,5.40
+1974-02-01,244.50,244.50,240.25,241.25,491200,5.50
+1974-01-31,246.25,249.75,245.13,245.25,564800,5.59
+1974-01-30,245.25,248.50,245.25,246.25,558400,5.62
+1974-01-29,244.25,244.25,240.50,243.25,505600,5.55
+1974-01-28,247.00,248.00,244.00,244.38,488000,5.57
+1974-01-25,246.50,248.75,245.00,247.00,433600,5.63
+1974-01-24,248.00,248.25,244.00,246.50,401600,5.62
+1974-01-23,249.75,250.00,247.75,248.00,608000,5.66
+1974-01-22,245.00,249.75,243.25,249.75,496000,5.70
+1974-01-21,245.00,245.00,238.25,245.00,681600,5.59
+1974-01-18,250.75,251.00,245.50,246.00,792000,5.61
+1974-01-17,247.25,251.50,247.25,250.75,888000,5.72
+1974-01-16,239.13,244.50,238.75,243.75,680000,5.56
+1974-01-15,237.00,242.25,236.50,239.13,649600,5.45
+1974-01-14,240.00,245.75,235.00,237.00,880000,5.40
+1974-01-11,232.00,240.00,232.00,240.00,659200,5.47
+1974-01-10,227.75,235.00,227.50,229.00,816000,5.22
+1974-01-09,228.00,228.25,225.25,227.75,617600,5.19
+1974-01-08,227.25,230.75,226.00,228.00,899200,5.20
+1974-01-07,230.75,230.75,225.00,227.25,1155200,5.18
+1974-01-04,238.00,238.00,229.50,230.75,1486400,5.26
+1974-01-03,242.75,245.75,238.75,239.25,859200,5.46
+1974-01-02,246.75,247.00,241.00,242.75,809600,5.54
+1973-12-31,249.25,249.50,245.00,246.75,564800,5.63
+1973-12-28,255.00,255.00,248.50,249.25,486400,5.68
+1973-12-27,251.50,256.25,251.50,255.00,702400,5.82
+1973-12-26,243.50,248.50,243.50,248.50,684800,5.67
+1973-12-24,239.00,239.00,235.13,237.50,486400,5.42
+1973-12-21,243.00,244.00,239.75,240.50,667200,5.48
+1973-12-20,250.75,251.00,242.50,243.00,734400,5.54
+1973-12-19,249.50,254.00,248.25,250.75,758400,5.72
+1973-12-18,240.00,249.50,238.75,249.50,713600,5.69
+1973-12-17,244.50,244.50,238.25,240.00,718400,5.47
+1973-12-14,251.50,251.50,243.50,246.00,1622400,5.61
+1973-12-13,250.63,255.00,250.50,252.00,478400,5.75
+1973-12-12,251.50,253.00,249.00,250.63,872000,5.72
+1973-12-11,263.00,263.50,251.25,251.50,1017600,5.74
+1973-12-10,265.00,266.00,261.00,263.00,934400,6.00
+1973-12-07,260.75,267.00,259.50,265.00,852800,6.04
+1973-12-06,253.25,260.75,253.13,260.75,742400,5.95
+1973-12-05,255.25,257.75,253.00,253.25,870400,5.78
+1973-12-04,258.50,260.50,255.25,255.25,899200,5.82
+1973-12-03,264.75,264.75,255.50,258.50,1004800,5.90
+1973-11-30,266.00,268.00,263.00,265.00,521600,6.04
+1973-11-29,269.25,271.00,265.25,266.00,702400,6.07
+1973-11-28,264.50,270.75,264.50,269.25,665600,6.14
+1973-11-27,266.00,268.25,263.50,263.50,788800,6.01
+1973-11-26,269.50,269.50,266.00,266.00,784000,6.07
+1973-11-23,276.25,276.25,272.00,272.50,427200,6.21
+1973-11-21,272.00,277.75,270.00,276.75,848000,6.31
+1973-11-20,274.75,274.75,267.13,272.00,1012800,6.20
+1973-11-19,284.50,284.63,275.13,276.00,668800,6.29
+1973-11-16,280.25,288.25,280.25,284.50,833600,6.49
+1973-11-15,286.00,286.00,275.50,280.00,1083200,6.39
+1973-11-14,289.75,290.00,283.75,287.00,824000,6.55
+1973-11-13,287.00,290.00,287.00,289.75,1001600,6.61
+1973-11-12,278.38,284.75,276.25,284.25,710400,6.48
+1973-11-09,282.00,282.00,278.25,278.38,540800,6.35
+1973-11-08,282.00,285.75,282.00,282.25,926400,6.44
+1973-11-07,276.00,279.50,275.50,276.75,390400,6.29
+1973-11-06,276.75,280.75,276.00,276.00,531200,6.27
+1973-11-05,279.00,279.00,275.00,276.75,644800,6.29
+1973-11-02,281.25,285.00,280.00,280.25,584000,6.37
+1973-11-01,280.25,284.75,278.50,281.25,492800,6.39
+1973-10-31,278.50,281.75,277.25,280.25,739200,6.37
+1973-10-30,284.75,284.75,278.50,278.50,820800,6.33
+1973-10-29,285.50,288.75,284.00,285.00,635200,6.47
+1973-10-26,289.00,291.75,283.00,285.50,974400,6.48
+1973-10-25,287.50,291.50,285.50,289.00,824000,6.56
+1973-10-24,286.00,288.75,283.75,287.50,393600,6.53
+1973-10-23,280.00,289.75,275.25,286.00,713600,6.50
+1973-10-22,288.25,288.25,280.00,280.00,667200,6.36
+1973-10-19,289.00,295.00,289.00,291.50,729600,6.62
+1973-10-18,283.25,292.50,283.25,287.50,1004800,6.53
+1973-10-17,281.88,285.00,281.25,283.25,809600,6.43
+1973-10-16,279.25,282.00,276.00,281.88,649600,6.40
+1973-10-15,280.25,280.25,278.00,279.25,633600,6.34
+1973-10-12,281.00,284.50,281.00,282.00,832000,6.41
+1973-10-11,277.50,283.75,277.50,281.00,1324800,6.38
+1973-10-10,270.50,284.50,270.50,274.00,2347200,6.22
+1973-10-09,261.75,261.75,261.75,261.75,000,5.95
+1973-10-08,259.50,263.50,255.00,261.75,796800,5.95
+1973-10-05,252.50,262.00,252.50,259.50,1121600,5.89
+1973-10-04,248.50,251.50,245.00,251.50,1713600,5.71
+1973-10-03,254.00,254.00,247.25,248.50,2358400,5.64
+1973-10-02,257.50,257.50,253.50,255.50,760000,5.80
+1973-10-01,257.75,257.75,255.00,257.75,630400,5.85
+1973-09-28,260.00,261.00,257.00,258.00,652800,5.86
+1973-09-27,260.50,264.50,259.00,260.00,822400,5.91
+1973-09-26,260.50,267.50,260.50,260.50,1033600,5.92
+1973-09-25,253.00,261.00,253.00,259.50,1249600,5.89
+1973-09-24,260.00,260.75,250.50,251.50,1614400,5.71
+1973-09-21,264.50,264.50,258.00,260.00,1585600,5.91
+1973-09-20,270.75,271.75,266.00,268.75,1545600,6.10
+1973-09-19,266.00,270.75,266.00,270.75,2176000,6.15
+1973-09-18,261.00,261.00,252.75,259.50,4646400,5.89
+1973-09-17,285.13,285.13,270.75,272.00,2640000,6.18
+1973-09-14,292.25,298.00,290.50,298.00,510400,6.77
+1973-09-13,290.50,294.00,290.50,292.25,508800,6.64
+1973-09-12,286.25,292.50,286.25,290.50,747200,6.60
+1973-09-11,291.50,291.50,285.25,286.00,1142400,6.50
+1973-09-10,296.00,296.00,293.25,293.25,558400,6.66
+1973-09-07,298.25,298.25,296.00,296.13,590400,6.73
+1973-09-06,297.75,298.75,297.50,298.25,502400,6.77
+1973-09-05,296.88,298.00,295.50,297.75,644800,6.76
+1973-09-04,300.50,300.50,296.75,296.88,683200,6.74
+1973-08-31,303.00,303.00,299.00,301.00,417600,6.84
+1973-08-30,304.25,304.25,302.75,303.25,448000,6.89
+1973-08-29,304.00,305.00,302.50,304.25,446400,6.91
+1973-08-28,304.50,306.50,303.25,304.00,729600,6.90
+1973-08-27,298.25,304.50,298.25,304.50,456000,6.92
+1973-08-24,299.25,299.75,298.25,298.25,539200,6.77
+1973-08-23,298.00,300.25,298.00,299.25,438400,6.80
+1973-08-22,297.75,300.00,297.25,297.75,457600,6.76
+1973-08-21,299.75,300.75,297.75,297.75,652800,6.76
+1973-08-20,300.50,301.25,298.00,299.75,326400,6.81
+1973-08-17,300.50,302.00,299.25,300.50,334400,6.83
+1973-08-16,302.50,304.75,300.25,300.50,371200,6.83
+1973-08-15,299.75,303.50,298.50,302.50,721600,6.87
+1973-08-14,301.50,303.50,299.00,299.75,766400,6.81
+1973-08-13,301.25,302.00,300.50,301.50,353600,6.85
+1973-08-10,303.50,305.50,300.63,301.25,534400,6.84
+1973-08-09,304.00,306.75,303.25,303.50,598400,6.89
+1973-08-08,306.00,306.00,304.00,304.00,595200,6.90
+1973-08-07,310.75,310.75,308.00,308.00,536000,6.97
+1973-08-06,311.50,312.75,308.25,311.00,500800,7.04
+1973-08-03,312.00,312.00,310.25,311.50,227200,7.05
+1973-08-02,311.50,314.00,310.25,313.00,510400,7.08
+1973-08-01,314.50,314.75,311.00,311.50,572800,7.05
+1973-07-31,320.75,323.50,314.50,314.50,668800,7.12
+1973-07-30,318.00,320.75,316.25,320.75,438400,7.26
+1973-07-27,318.75,320.75,317.00,318.00,574400,7.20
+1973-07-26,319.00,322.25,315.75,318.75,641600,7.21
+1973-07-25,314.00,322.50,314.00,319.00,1307200,7.22
+1973-07-24,312.75,313.50,309.00,311.75,670400,7.06
+1973-07-23,315.00,316.50,310.50,312.75,484800,7.08
+1973-07-20,315.00,318.50,313.00,315.00,492800,7.13
+1973-07-19,314.25,319.25,312.50,315.00,806400,7.13
+1973-07-18,310.00,316.00,308.00,314.25,806400,7.11
+1973-07-17,319.00,319.50,309.13,310.00,628800,7.02
+1973-07-16,310.00,319.00,307.50,319.00,708800,7.22
+1973-07-13,313.75,316.50,310.00,310.00,313600,7.02
+1973-07-12,319.00,319.00,313.75,313.75,699200,7.10
+1973-07-11,315.00,320.00,315.00,320.00,990400,7.24
+1973-07-10,308.25,314.00,308.25,314.00,1120000,7.11
+1973-07-09,300.25,305.50,299.25,305.50,680000,6.91
+1973-07-06,300.00,302.00,298.75,300.25,470400,6.79
+1973-07-05,298.50,301.00,296.50,300.00,588800,6.79
+1973-07-03,304.00,304.00,295.00,298.50,1688000,6.76
+1973-07-02,314.00,314.00,305.25,305.25,553600,6.91
+1973-06-29,319.50,319.50,315.75,317.00,364800,7.17
+1973-06-28,313.25,319.75,313.00,319.75,577600,7.24
+1973-06-27,312.75,314.50,309.50,313.25,446400,7.09
+1973-06-26,308.75,315.50,306.00,312.75,1084800,7.08
+1973-06-25,314.13,314.13,308.63,308.75,593600,6.99
+1973-06-22,315.50,320.00,315.25,316.75,617600,7.17
+1973-06-21,319.00,319.00,313.75,315.50,422400,7.14
+1973-06-20,318.00,322.25,317.75,321.50,504000,7.28
+1973-06-19,314.00,318.00,311.13,318.00,728000,7.20
+1973-06-18,317.00,317.00,312.88,314.00,411200,7.11
+1973-06-15,319.75,319.75,315.50,318.25,584000,7.20
+1973-06-14,328.50,328.50,320.00,321.00,726400,7.26
+1973-06-13,329.25,333.50,328.50,329.50,907200,7.46
+1973-06-12,323.25,330.00,323.25,329.25,763200,7.45
+1973-06-11,324.25,327.00,322.50,323.00,516800,7.31
+1973-06-08,322.00,325.25,321.00,324.25,564800,7.34
+1973-06-07,318.50,332.50,318.50,322.00,649600,7.29
+1973-06-06,317.00,319.75,313.13,315.00,638400,7.13
+1973-06-05,309.75,317.00,309.75,317.00,712000,7.17
+1973-06-04,310.00,310.75,307.13,309.75,662400,7.01
+1973-06-01,314.00,314.00,310.00,310.00,696000,7.02
+1973-05-31,319.00,319.75,314.00,314.75,755200,7.12
+1973-05-30,323.50,324.00,318.75,319.00,622400,7.22
+1973-05-29,328.50,328.50,323.50,323.50,488000,7.32
+1973-05-25,400.50,408.00,397.50,408.00,1259200,7.39
+1973-05-24,390.00,400.50,390.00,400.50,1283200,7.25
+1973-05-23,390.00,396.50,389.00,389.75,953600,7.06
+1973-05-22,388.50,393.75,388.50,390.00,1099200,7.06
+1973-05-21,386.75,386.75,381.50,386.75,1443200,7.00
+1973-05-18,395.00,395.00,388.50,389.00,1419200,7.04
+1973-05-17,400.00,400.00,396.75,397.00,456000,7.19
+1973-05-16,400.00,402.00,397.50,400.00,833600,7.24
+1973-05-15,396.13,402.00,392.25,400.00,1321600,7.24
+1973-05-14,403.50,403.50,395.25,396.13,1400000,7.17
+1973-05-11,409.50,409.50,405.50,405.63,673600,7.34
+1973-05-10,414.00,415.50,409.25,410.50,544000,7.43
+1973-05-09,422.00,423.00,414.00,414.00,635200,7.50
+1973-05-08,417.00,422.00,416.00,422.00,448000,7.64
+1973-05-07,419.00,419.00,416.25,417.00,507200,7.55
+1973-05-04,424.00,425.25,421.00,421.75,576000,7.64
+1973-05-03,415.38,424.00,410.25,424.00,912000,7.65
+1973-05-02,411.50,417.75,411.50,415.38,724800,7.50
+1973-05-01,411.50,417.75,411.50,415.38,724800,7.50
+1973-04-30,405.25,409.00,401.25,408.00,1081600,7.36
+1973-04-27,409.75,411.00,405.13,405.25,801600,7.31
+1973-04-26,407.50,411.50,405.50,409.75,947200,7.39
+1973-04-25,409.75,409.75,406.25,407.50,1404800,7.35
+1973-04-24,423.50,423.50,415.00,415.25,913600,7.49
+1973-04-23,428.25,428.25,424.50,425.50,444800,7.68
+1973-04-19,432.00,432.50,428.25,429.00,625600,7.74
+1973-04-18,425.00,432.00,424.25,432.00,560000,7.80
+1973-04-17,425.25,425.75,423.50,425.00,416000,7.67
+1973-04-16,429.75,429.75,425.00,425.25,401600,7.67
+1973-04-13,430.75,430.75,428.50,429.75,344000,7.75
+1973-04-12,430.25,432.25,428.75,432.25,553600,7.80
+1973-04-11,434.25,436.25,426.50,430.25,729600,7.76
+1973-04-10,429.75,435.00,429.75,434.25,635200,7.84
+1973-04-09,423.50,429.50,420.50,429.50,464000,7.75
+1973-04-06,423.25,428.00,423.25,423.50,480000,7.64
+1973-04-05,423.00,424.00,420.00,422.88,755200,7.63
+1973-04-04,424.25,426.50,420.00,423.00,680000,7.63
+1973-04-03,428.00,428.75,424.00,424.25,897600,7.66
+1973-04-02,431.50,432.75,427.00,428.00,308800,7.72
+1973-03-30,437.50,437.50,430.50,431.50,569600,7.79
+1973-03-29,434.50,439.00,434.00,438.75,652800,7.92
+1973-03-28,437.50,437.75,434.00,434.50,484800,7.84
+1973-03-27,432.50,438.50,432.00,437.50,660800,7.89
+1973-03-26,428.00,435.00,427.25,432.50,691200,7.80
+1973-03-23,425.50,429.00,419.50,428.00,1196800,7.72
+1973-03-22,428.88,428.88,424.25,425.50,1044800,7.68
+1973-03-21,437.75,441.25,430.25,430.50,548800,7.77
+1973-03-20,437.88,440.00,433.50,437.75,579200,7.90
+1973-03-19,442.88,442.88,437.50,437.88,529600,7.90
+1973-03-16,444.00,448.50,440.50,443.50,617600,8.00
+1973-03-15,448.75,449.75,444.00,444.00,547200,8.01
+1973-03-14,444.75,449.50,444.75,448.75,585600,8.10
+1973-03-13,442.50,446.75,442.00,444.75,491200,8.03
+1973-03-12,440.75,444.00,440.75,442.50,379200,7.98
+1973-03-09,440.50,442.50,438.00,439.50,377600,7.93
+1973-03-08,441.00,443.25,438.25,440.50,545600,7.95
+1973-03-07,438.50,445.50,438.50,441.00,696000,7.96
+1973-03-06,438.75,445.75,435.25,437.25,852800,7.89
+1973-03-05,442.00,442.13,432.50,438.75,1040000,7.92
+1973-03-02,427.00,444.00,422.00,442.00,964800,7.98
+1973-03-01,431.50,435.00,426.50,427.00,924800,7.71
+1973-02-28,423.00,431.50,418.50,431.50,1144000,7.79
+1973-02-27,431.00,432.00,422.00,423.00,952000,7.63
+1973-02-26,433.50,433.50,427.25,431.00,1048000,7.78
+1973-02-23,442.50,442.50,432.00,433.50,744000,7.82
+1973-02-22,443.75,445.00,438.50,444.00,628800,8.01
+1973-02-21,447.00,447.50,441.00,443.75,425600,8.01
+1973-02-20,443.00,447.00,443.00,447.00,532800,8.07
+1973-02-16,441.50,442.75,439.25,441.25,488000,7.96
+1973-02-15,445.63,447.25,440.25,441.50,795200,7.97
+1973-02-14,450.75,450.75,445.50,445.63,585600,8.04
+1973-02-13,451.00,456.50,451.00,451.00,1264000,8.14
+1973-02-12,446.50,450.00,446.50,448.50,684800,8.09
+1973-02-09,437.75,446.00,437.75,446.00,784000,8.05
+1973-02-08,438.50,439.00,431.50,437.50,1033600,7.89
+1973-02-07,438.50,442.00,438.50,438.50,740800,7.91
+1973-02-06,431.00,440.00,431.00,437.75,689600,7.87
+1973-02-05,429.75,432.00,428.50,430.00,348800,7.73
+1973-02-02,429.00,432.00,427.00,429.75,827200,7.73
+1973-02-01,435.50,438.00,428.50,429.00,696000,7.72
+1973-01-31,437.75,437.75,434.50,435.50,545600,7.83
+1973-01-30,441.50,445.00,438.50,439.00,889600,7.90
+1973-01-29,437.75,442.00,434.00,441.50,800000,7.94
+1973-01-26,436.00,438.00,432.25,437.75,1105600,7.87
+1973-01-24,444.25,448.50,434.50,436.00,1300800,7.84
+1973-01-23,436.00,444.75,433.75,444.25,1096000,7.99
+1973-01-22,439.00,439.00,436.00,436.00,689600,7.84
+1973-01-19,428.88,439.00,427.25,439.00,1195200,7.90
+1973-01-18,427.00,430.00,427.00,428.88,752000,7.71
+1973-01-17,422.50,424.25,420.75,424.00,417600,7.63
+1973-01-16,423.25,424.75,420.75,422.50,907200,7.60
+1973-01-15,422.75,429.00,422.75,423.25,1372800,7.61
+1973-01-12,417.25,425.00,417.25,420.00,993600,7.55
+1973-01-11,412.00,423.00,412.00,415.25,1059200,7.47
+1973-01-10,415.50,415.50,411.25,411.50,496000,7.40
+1973-01-09,418.75,419.25,415.25,417.50,675200,7.51
+1973-01-08,418.75,420.00,416.00,418.75,652800,7.53
+1973-01-05,412.75,419.50,412.75,418.75,1203200,7.53
+1973-01-04,409.25,412.50,406.00,411.75,923200,7.41
+1973-01-03,409.25,413.75,409.25,409.25,1089600,7.36
+1973-01-02,404.50,409.50,404.50,409.00,724800,7.36
+1972-12-29,399.00,403.00,399.00,402.00,929600,7.23
+1972-12-27,392.25,399.00,392.25,399.00,555200,7.18
+1972-12-26,391.50,395.50,391.50,391.75,291200,7.05
+1972-12-22,385.50,390.50,385.00,390.50,360000,7.02
+1972-12-21,389.50,389.75,385.50,385.50,515200,6.93
+1972-12-20,390.00,392.75,386.00,389.50,619200,7.01
+1972-12-19,393.75,393.75,390.00,390.00,752000,7.01
+1972-12-18,397.50,397.50,392.50,394.50,796800,7.10
+1972-12-15,396.00,401.00,396.00,398.13,569600,7.16
+1972-12-14,396.25,397.00,394.50,395.50,420800,7.11
+1972-12-13,399.00,399.00,396.25,396.25,416000,7.13
+1972-12-12,403.75,403.75,398.50,399.00,609600,7.18
+1972-12-11,403.00,405.00,402.00,404.25,616000,7.27
+1972-12-08,397.25,404.50,397.25,403.00,932800,7.25
+1972-12-07,397.00,397.50,396.00,396.75,504000,7.14
+1972-12-06,398.00,399.00,396.00,397.00,640000,7.14
+1972-12-05,400.00,400.00,397.75,398.00,577600,7.16
+1972-12-04,399.25,400.75,399.25,400.50,1088000,7.20
+1972-12-01,391.00,401.00,391.00,398.00,1123200,7.16
+1972-11-30,387.00,391.25,387.00,391.00,440000,7.03
+1972-11-29,382.25,387.00,380.00,387.00,539200,6.96
+1972-11-28,385.50,386.25,381.50,382.25,396800,6.88
+1972-11-27,387.25,387.25,384.00,385.50,400000,6.93
+1972-11-24,394.00,394.25,388.50,389.00,480000,7.00
+1972-11-22,387.25,394.50,387.00,394.00,904000,7.09
+1972-11-21,385.25,388.00,385.25,387.25,651200,6.97
+1972-11-20,384.00,385.50,382.75,385.00,364800,6.93
+1972-11-17,385.00,385.25,380.50,384.00,401600,6.91
+1972-11-16,384.25,385.50,382.75,385.00,496000,6.93
+1972-11-15,388.00,390.00,384.25,384.25,568000,6.91
+1972-11-14,378.75,388.00,378.75,388.00,996800,6.98
+1972-11-13,373.25,377.00,373.25,376.75,704000,6.78
+1972-11-10,371.50,374.75,371.25,372.25,833600,6.70
+1972-11-09,376.25,376.25,371.00,371.50,819200,6.68
+1972-11-08,381.00,383.00,373.25,376.50,1155200,6.77
+1972-11-06,387.88,388.50,376.50,381.00,1024000,6.83
+1972-11-03,390.88,390.88,387.00,387.88,512000,6.95
+1972-11-02,389.50,391.00,388.25,391.00,548800,7.01
+1972-11-01,386.00,389.75,386.00,389.50,744000,6.98
+1972-10-31,381.00,385.50,381.00,385.50,499200,6.91
+1972-10-30,378.75,381.00,378.00,379.75,276800,6.81
+1972-10-27,378.25,380.75,378.25,378.75,484800,6.79
+1972-10-26,383.50,383.50,377.00,377.50,809600,6.77
+1972-10-25,388.75,388.75,383.00,383.50,321600,6.87
+1972-10-24,390.50,390.50,385.50,389.25,548800,6.98
+1972-10-23,389.00,392.50,389.00,390.50,552000,7.00
+1972-10-20,378.50,387.00,378.00,387.00,796800,6.94
+1972-10-19,379.00,379.25,375.50,378.50,811200,6.78
+1972-10-18,374.50,379.75,374.50,379.00,1612800,6.79
+1972-10-17,364.50,372.00,361.50,370.25,2627200,6.64
+1972-10-16,379.00,380.00,362.25,364.50,1904000,6.53
+1972-10-13,383.50,383.50,377.25,379.00,1440000,6.79
+1972-10-12,388.50,388.50,384.50,384.50,1049600,6.89
+1972-10-11,394.00,394.25,384.00,390.75,2044800,7.00
+1972-10-10,400.25,403.00,392.00,394.00,1107200,7.06
+1972-10-09,401.50,403.38,400.00,400.25,219200,7.17
+1972-10-06,395.00,403.75,393.75,401.50,737600,7.20
+1972-10-05,403.25,403.50,395.00,395.00,739200,7.08
+1972-10-04,406.75,407.88,403.25,403.25,449600,7.23
+1972-10-03,405.25,407.50,405.25,406.75,449600,7.29
+1972-10-02,406.50,406.75,403.50,405.25,483200,7.26
+1972-09-29,404.25,406.75,403.50,406.50,668800,7.29
+1972-09-28,405.75,405.75,401.50,404.25,777600,7.25
+1972-09-27,398.25,407.00,398.25,407.00,793600,7.29
+1972-09-26,398.25,401.50,398.00,398.13,564800,7.14
+1972-09-25,398.25,399.00,397.25,398.25,371200,7.14
+1972-09-22,399.50,399.75,396.50,398.25,465600,7.14
+1972-09-21,400.50,401.00,398.50,399.50,393600,7.16
+1972-09-20,397.00,400.88,397.00,400.50,371200,7.18
+1972-09-19,397.00,399.25,397.00,397.00,384000,7.12
+1972-09-18,397.00,397.00,394.00,396.25,344000,7.10
+1972-09-15,399.50,400.25,397.75,397.75,387200,7.13
+1972-09-14,398.00,400.50,397.25,399.50,371200,7.16
+1972-09-13,395.00,398.00,393.25,398.00,545600,7.13
+1972-09-12,396.50,398.50,393.25,395.00,571200,7.08
+1972-09-11,397.75,397.75,393.50,396.50,428800,7.11
+1972-09-08,399.50,400.50,398.75,398.75,371200,7.15
+1972-09-07,401.25,403.00,398.75,399.50,452800,7.16
+1972-09-06,404.75,405.50,401.00,401.25,352000,7.19
+1972-09-05,406.25,406.75,404.50,404.75,340800,7.25
+1972-09-01,408.50,409.75,405.25,406.25,384000,7.28
+1972-08-31,408.00,409.25,406.00,408.50,441600,7.32
+1972-08-30,408.75,409.50,407.00,408.00,344000,7.31
+1972-08-29,404.25,409.00,403.00,408.75,728000,7.33
+1972-08-28,406.00,407.50,404.25,404.25,396800,7.25
+1972-08-25,407.25,408.00,405.50,406.00,564800,7.28
+1972-08-24,413.00,413.50,407.13,407.25,339200,7.30
+1972-08-23,412.75,414.00,411.50,413.00,292800,7.40
+1972-08-22,411.00,414.50,411.00,412.75,492800,7.40
+1972-08-21,411.50,413.75,408.25,410.50,409600,7.36
+1972-08-18,413.25,416.50,411.50,411.50,497600,7.38
+1972-08-17,416.00,417.25,413.25,413.25,521600,7.41
+1972-08-16,420.25,421.50,416.00,416.00,355200,7.46
+1972-08-15,422.75,422.75,419.00,420.25,680000,7.53
+1972-08-14,425.50,426.75,424.75,424.75,657600,7.61
+1972-08-11,423.50,425.50,422.25,425.50,744000,7.63
+1972-08-10,423.50,425.00,421.25,423.50,908800,7.59
+1972-08-09,418.25,423.50,418.00,423.50,681600,7.59
+1972-08-08,417.75,419.00,415.50,418.25,601600,7.50
+1972-08-07,416.00,420.25,415.25,417.75,1000000,7.49
+1972-08-04,415.25,417.00,412.50,416.00,648000,7.46
+1972-08-03,409.00,416.50,408.00,415.25,1460800,7.44
+1972-08-02,410.00,411.50,408.50,409.00,843200,7.31
+1972-08-01,402.00,410.00,402.00,410.00,1225600,7.32
+1972-07-31,398.25,400.75,398.25,400.75,428800,7.16
+1972-07-28,397.00,399.75,396.25,398.00,388800,7.11
+1972-07-27,394.50,398.00,394.50,397.00,417600,7.09
+1972-07-26,398.00,398.13,393.00,394.50,1080000,7.05
+1972-07-25,398.75,400.50,398.00,398.00,672000,7.11
+1972-07-24,398.00,401.00,398.00,398.75,760000,7.12
+1972-07-21,390.75,396.50,389.25,396.50,500800,7.08
+1972-07-20,390.00,391.50,389.50,390.75,464000,6.98
+1972-07-19,390.00,394.00,390.00,390.00,768000,6.97
+1972-07-18,388.00,388.75,383.50,388.50,897600,6.94
+1972-07-17,393.25,395.75,387.50,388.00,515200,6.93
+1972-07-14,391.75,401.00,391.50,393.25,739200,7.03
+1972-07-13,395.75,397.00,391.75,391.75,571200,7.00
+1972-07-12,397.00,398.75,395.25,395.75,432000,7.07
+1972-07-11,399.00,399.50,396.50,397.00,305600,7.09
+1972-07-10,404.00,404.00,399.00,399.00,443200,7.13
+1972-07-07,403.75,405.50,403.50,404.00,489600,7.22
+1972-07-06,403.00,405.13,403.00,403.75,747200,7.21
+1972-07-05,396.50,401.75,396.50,400.00,556800,7.15
+1972-07-03,393.00,395.25,393.00,395.13,208000,7.06
+1972-06-30,392.00,394.25,392.00,392.00,259200,7.00
+1972-06-29,390.63,392.00,388.25,391.50,449600,6.99
+1972-06-28,392.25,394.25,390.63,390.63,380800,6.98
+1972-06-27,392.25,395.00,390.50,392.25,332800,7.01
+1972-06-26,393.50,393.50,391.00,392.25,432000,7.01
+1972-06-23,395.75,397.25,394.75,395.00,436800,7.06
+1972-06-22,396.00,396.00,392.00,395.75,456000,7.07
+1972-06-21,397.00,400.75,396.50,397.50,483200,7.10
+1972-06-20,396.50,398.00,395.25,397.00,308800,7.09
+1972-06-19,398.75,398.75,395.50,396.50,196800,7.08
+1972-06-16,397.50,399.50,396.00,398.75,300800,7.12
+1972-06-15,399.75,400.75,396.25,397.50,529600,7.10
+1972-06-14,395.00,399.75,395.00,399.75,705600,7.14
+1972-06-13,387.75,393.00,387.00,392.75,484800,7.02
+1972-06-12,391.00,393.25,387.50,387.75,449600,6.93
+1972-06-09,392.75,394.63,391.00,391.00,371200,6.98
+1972-06-08,395.25,397.00,392.75,392.75,460800,7.02
+1972-06-07,393.00,395.50,391.25,395.25,433600,7.06
+1972-06-06,394.50,396.50,391.50,393.00,496000,7.02
+1972-06-05,397.50,397.50,394.25,394.50,356800,7.05
+1972-06-02,399.00,401.00,397.63,398.50,513600,7.12
+1972-06-01,399.00,401.00,399.00,399.00,476800,7.13
+1972-05-31,396.00,399.00,396.00,397.75,603200,7.11
+1972-05-30,403.25,403.25,394.50,395.50,505600,7.07
+1972-05-26,404.00,406.00,402.25,404.00,675200,7.22
+1972-05-25,403.00,404.00,401.25,404.00,660800,7.22
+1972-05-24,402.00,404.75,400.50,403.00,769600,7.20
+1972-05-23,401.00,402.50,397.75,402.00,820800,7.18
+1972-05-22,398.50,401.50,398.50,401.00,1099200,7.16
+1972-05-19,394.50,398.00,394.50,396.25,563200,7.08
+1972-05-18,390.00,395.00,390.00,394.50,833600,7.05
+1972-05-17,383.75,389.50,383.50,389.50,577600,6.96
+1972-05-16,386.50,387.00,383.50,383.75,385600,6.86
+1972-05-15,384.50,386.75,384.50,386.50,464000,6.90
+1972-05-12,383.50,386.50,380.63,382.00,520000,6.82
+1972-05-11,383.75,386.50,383.00,383.50,587200,6.85
+1972-05-10,379.25,386.00,379.00,383.75,401600,6.86
+1972-05-09,385.75,385.75,379.25,379.25,996800,6.78
+1972-05-08,387.00,387.00,383.50,386.25,475200,6.90
+1972-05-05,384.50,389.75,382.75,388.75,544000,6.94
+1972-05-04,379.00,385.00,376.75,384.50,508800,6.87
+1972-05-03,380.00,383.75,378.75,379.00,496000,6.75
+1972-05-02,382.50,386.00,380.00,380.00,491200,6.76
+1972-05-01,386.00,386.25,382.00,382.50,316800,6.81
+1972-04-28,381.25,387.00,381.25,386.00,347200,6.87
+1972-04-27,381.00,384.50,381.00,381.00,336000,6.78
+1972-04-26,381.50,385.00,379.25,380.00,651200,6.76
+1972-04-25,383.50,383.50,381.00,381.50,395200,6.79
+1972-04-24,385.00,385.50,383.25,385.00,352000,6.85
+1972-04-21,387.75,389.25,383.50,385.00,787200,6.85
+1972-04-20,390.75,390.75,387.50,387.75,577600,6.90
+1972-04-19,395.75,396.75,390.50,391.00,513600,6.96
+1972-04-18,395.25,399.50,395.25,395.75,632000,7.04
+1972-04-17,395.00,395.00,393.00,395.00,552000,7.03
+1972-04-14,394.25,398.00,393.75,395.00,323200,7.03
+1972-04-13,397.50,398.00,394.00,394.25,425600,7.02
+1972-04-12,391.75,399.75,391.75,397.50,1436800,7.08
+1972-04-11,390.50,393.50,389.50,390.50,369600,6.95
+1972-04-10,390.00,393.75,390.00,390.50,544000,6.95
+1972-04-07,391.00,391.00,388.50,389.25,364800,6.93
+1972-04-06,392.00,393.50,391.00,391.00,528000,6.96
+1972-04-05,389.00,393.75,389.00,392.00,848000,6.98
+1972-04-04,385.50,389.50,383.50,389.00,660800,6.92
+1972-04-03,382.25,387.75,382.00,385.50,649600,6.86
+1972-03-30,380.00,383.50,378.75,382.25,347200,6.80
+1972-03-29,383.63,383.63,380.00,380.00,460800,6.76
+1972-03-28,385.00,386.00,383.75,384.88,672000,6.85
+1972-03-27,382.75,385.00,381.00,385.00,792000,6.85
+1972-03-24,382.25,384.00,381.25,382.75,585600,6.81
+1972-03-23,379.00,382.50,379.00,382.25,577600,6.80
+1972-03-22,377.00,380.75,377.00,377.75,731200,6.72
+1972-03-21,376.88,379.00,373.00,376.50,729600,6.70
+1972-03-20,377.00,381.00,376.75,376.88,593600,6.71
+1972-03-17,373.00,377.00,371.25,377.00,577600,6.71
+1972-03-16,373.00,374.00,366.00,373.00,745600,6.64
+1972-03-15,372.00,374.50,372.00,373.00,444800,6.64
+1972-03-14,373.25,374.00,371.50,371.50,523200,6.61
+1972-03-13,377.75,377.75,372.00,373.25,472000,6.64
+1972-03-10,382.00,382.00,377.50,378.25,416000,6.73
+1972-03-09,382.00,385.00,380.25,383.00,576000,6.82
+1972-03-08,383.75,384.50,382.00,382.00,529600,6.80
+1972-03-07,380.00,383.75,379.50,383.75,667200,6.83
+1972-03-06,377.50,381.75,376.50,380.00,680000,6.76
+1972-03-03,376.25,378.75,374.50,377.50,448000,6.72
+1972-03-02,374.25,380.50,374.25,376.25,1496000,6.70
+1972-03-01,369.50,373.75,369.50,372.50,489600,6.63
+1972-02-29,367.00,370.75,366.00,368.50,584000,6.56
+1972-02-28,371.75,371.75,365.00,367.00,371200,6.53
+1972-02-25,365.50,373.00,365.50,372.50,515200,6.63
+1972-02-24,369.00,371.00,364.75,364.75,497600,6.49
+1972-02-23,368.50,371.75,368.00,369.00,360000,6.57
+1972-02-22,368.75,373.50,368.50,368.50,504000,6.56
+1972-02-18,367.75,368.75,364.50,368.75,384000,6.56
+1972-02-17,369.38,372.00,366.50,367.75,537600,6.55
+1972-02-16,369.75,370.00,369.00,369.38,400000,6.58
+1972-02-15,369.00,370.25,367.75,369.75,323200,6.58
+1972-02-14,372.75,372.75,368.25,369.00,584000,6.57
+1972-02-11,372.00,374.75,370.50,373.75,404800,6.65
+1972-02-10,373.75,374.75,370.50,372.00,440000,6.62
+1972-02-09,372.25,375.00,372.00,373.75,692800,6.65
+1972-02-08,369.00,372.25,369.00,372.25,368000,6.63
+1972-02-07,369.75,371.00,367.50,368.50,472000,6.56
+1972-02-04,372.25,372.25,369.25,369.75,440000,6.58
+1972-02-03,373.50,375.00,370.25,373.25,945600,6.64
+1972-02-02,369.00,374.88,368.50,373.50,764800,6.62
+1972-02-01,368.00,369.00,365.00,369.00,404800,6.54
+1972-01-31,368.25,369.88,366.75,368.00,552000,6.53
+1972-01-28,368.25,372.00,367.50,368.25,1212800,6.53
+1972-01-27,368.75,369.25,367.00,368.25,476800,6.53
+1972-01-26,366.00,370.00,364.25,368.75,849600,6.54
+1972-01-25,360.50,370.00,357.00,366.00,1363200,6.49
+1972-01-24,366.00,366.00,360.50,360.50,752000,6.39
+1972-01-21,363.50,370.00,363.25,368.25,2360000,6.53
+1972-01-20,360.00,365.00,360.00,363.50,2236800,6.45
+1972-01-19,349.50,355.25,349.25,353.25,611200,6.27
+1972-01-18,349.50,353.50,349.50,349.50,676800,6.20
+1972-01-17,350.00,350.75,347.00,349.50,929600,6.20
+1972-01-14,342.50,350.00,342.50,350.00,1409600,6.21
+1972-01-13,341.25,341.25,339.00,341.00,897600,6.05
+1972-01-12,342.00,347.50,342.00,342.25,947200,6.07
+1972-01-11,338.25,341.25,338.25,341.00,544000,6.05
+1972-01-10,338.75,339.75,336.75,338.00,460800,5.99
+1972-01-07,341.00,342.75,336.50,338.75,540800,6.01
+1972-01-06,341.00,341.50,338.75,341.00,577600,6.05
+1972-01-05,340.00,343.50,339.25,341.00,491200,6.05
+1972-01-04,333.00,340.00,331.75,340.00,553600,6.03
+1972-01-03,336.50,338.50,333.00,333.00,544000,5.91
+1971-12-31,335.00,338.00,334.00,336.50,384000,5.97
+1971-12-30,337.00,337.25,335.00,335.00,259200,5.94
+1971-12-29,339.25,340.00,336.75,337.00,355200,5.98
+1971-12-28,333.50,339.75,330.50,339.25,576000,6.02
+1971-12-27,336.00,336.50,333.50,333.50,436800,5.92
+1971-12-23,339.75,339.75,335.00,336.00,721600,5.96
+1971-12-22,345.00,345.00,341.25,341.25,531200,6.05
+1971-12-21,341.50,347.00,338.00,346.00,817600,6.14
+1971-12-20,341.00,348.50,341.00,341.50,1435200,6.06
+1971-12-17,339.00,339.75,334.25,339.00,883200,6.01
+1971-12-16,334.25,339.75,334.25,339.00,1416000,6.01
+1971-12-15,320.00,328.00,318.50,327.13,689600,5.80
+1971-12-14,324.25,325.25,320.00,320.00,604800,5.68
+1971-12-13,324.50,328.00,324.25,324.25,812800,5.75
+1971-12-10,317.75,324.75,317.75,324.50,1145600,5.76
+1971-12-09,313.50,318.50,312.00,317.50,505600,5.63
+1971-12-08,317.00,317.25,313.50,313.50,665600,5.56
+1971-12-07,313.25,317.25,311.00,317.00,716800,5.62
+1971-12-06,320.75,320.75,313.25,313.25,976000,5.56
+1971-12-03,309.50,321.50,309.50,321.00,1363200,5.69
+1971-12-02,309.75,312.00,308.25,309.50,864000,5.49
+1971-12-01,306.50,310.00,306.50,309.75,1264000,5.49
+1971-11-30,302.25,305.50,300.25,305.50,708800,5.42
+1971-11-29,299.25,302.50,299.25,302.25,980800,5.36
+1971-11-26,291.75,298.75,291.50,298.75,323200,5.30
+1971-11-24,290.50,294.00,290.25,291.75,452800,5.17
+1971-11-23,291.75,293.25,290.00,290.50,604800,5.15
+1971-11-22,293.50,295.25,291.75,291.75,432000,5.17
+1971-11-19,294.75,295.75,293.50,293.50,352000,5.21
+1971-11-18,301.00,301.00,294.00,294.75,556800,5.23
+1971-11-17,301.75,301.75,298.25,301.00,899200,5.34
+1971-11-16,294.25,302.00,293.75,302.00,891200,5.36
+1971-11-15,294.25,295.00,293.63,294.25,412800,5.22
+1971-11-12,292.25,296.50,288.50,294.25,696000,5.22
+1971-11-11,296.00,296.00,288.25,292.25,1136000,5.18
+1971-11-10,299.00,299.75,296.75,297.25,416000,5.27
+1971-11-09,299.25,302.00,299.00,299.00,448000,5.30
+1971-11-08,300.00,300.00,297.50,299.25,328000,5.31
+1971-11-05,300.00,300.00,296.50,300.00,577600,5.32
+1971-11-04,303.00,306.50,300.25,300.25,977600,5.30
+1971-11-03,297.50,303.50,297.50,303.00,875200,5.35
+1971-11-02,292.38,295.75,290.00,295.50,792000,5.22
+1971-11-01,300.00,300.00,290.75,292.38,481600,5.16
+1971-10-29,298.25,301.00,295.50,300.50,809600,5.31
+1971-10-28,297.00,301.00,295.75,298.25,659200,5.27
+1971-10-27,299.00,300.50,296.25,297.00,649600,5.24
+1971-10-26,302.00,304.75,299.00,299.00,665600,5.28
+1971-10-25,301.63,303.25,301.50,302.00,321600,5.33
+1971-10-22,304.00,308.00,301.00,301.63,545600,5.33
+1971-10-21,305.00,305.75,301.00,304.00,640000,5.37
+1971-10-20,308.50,308.50,305.00,305.00,715200,5.39
+1971-10-19,306.25,309.25,305.25,309.00,580800,5.46
+1971-10-18,308.75,309.25,305.25,309.00,580800,5.46
+1971-10-15,307.75,309.25,306.75,308.75,459200,5.45
+1971-10-14,309.25,309.50,307.00,307.75,500800,5.43
+1971-10-13,313.63,313.63,308.50,309.25,804800,5.46
+1971-10-12,305.75,315.25,305.00,315.13,1457600,5.57
+1971-10-11,304.75,306.00,303.50,305.75,284800,5.40
+1971-10-08,308.50,309.25,304.00,304.75,803200,5.38
+1971-10-07,309.00,312.50,308.00,308.50,1121600,5.45
+1971-10-06,307.75,309.00,305.75,309.00,992000,5.46
+1971-10-05,306.50,307.75,305.25,307.75,864000,5.43
+1971-10-04,306.00,308.00,306.00,306.50,632000,5.41
+1971-10-01,304.25,306.00,304.25,306.00,673600,5.40
+1971-09-30,302.75,306.19,302.50,303.75,555200,5.36
+1971-09-29,304.25,304.25,302.25,302.75,444800,5.35
+1971-09-28,303.88,306.50,303.50,304.25,561600,5.37
+1971-09-27,304.50,304.50,301.00,303.88,689600,5.37
+1971-09-24,305.00,309.50,304.50,304.75,763200,5.38
+1971-09-23,307.75,308.75,305.00,305.00,708800,5.39
+1971-09-22,306.00,308.75,306.00,307.75,852800,5.43
+1971-09-21,304.00,306.50,303.25,305.50,512000,5.39
+1971-09-20,302.25,304.50,302.25,304.00,633600,5.37
+1971-09-17,301.00,302.75,300.00,300.75,712000,5.31
+1971-09-16,302.50,302.50,299.75,301.00,928000,5.32
+1971-09-15,299.75,303.75,299.75,303.00,417600,5.35
+1971-09-14,300.00,300.25,299.00,299.75,507200,5.29
+1971-09-13,304.00,304.00,300.00,300.00,577600,5.30
+1971-09-10,305.75,305.75,302.50,305.25,376000,5.39
+1971-09-09,310.50,310.75,306.25,306.38,497600,5.41
+1971-09-08,310.00,311.75,309.25,310.50,419200,5.48
+1971-09-07,310.00,313.00,310.00,310.00,753600,5.47
+1971-09-03,299.75,308.00,299.75,307.75,672000,5.43
+1971-09-02,301.50,301.75,299.00,299.50,579200,5.29
+1971-09-01,304.00,305.75,301.00,301.50,651200,5.32
+1971-08-31,307.50,307.50,301.50,304.00,692800,5.37
+1971-08-30,315.50,316.75,310.00,310.13,457600,5.48
+1971-08-27,314.00,317.50,313.50,315.50,449600,5.57
+1971-08-26,314.75,315.00,310.25,314.00,416000,5.55
+1971-08-25,318.25,318.38,313.25,314.75,504000,5.56
+1971-08-24,315.00,318.88,315.00,318.25,676800,5.62
+1971-08-23,311.25,314.75,311.25,314.75,579200,5.56
+1971-08-20,307.00,310.00,305.50,309.00,428800,5.46
+1971-08-19,310.00,310.00,306.50,307.00,833600,5.42
+1971-08-18,315.00,315.00,309.50,310.25,1124800,5.48
+1971-08-17,314.00,318.00,314.00,315.75,1681600,5.58
+1971-08-16,313.50,320.00,313.50,314.00,2057600,5.55
+1971-08-13,296.50,296.50,294.00,295.00,388800,5.21
+1971-08-12,294.00,297.50,294.00,296.75,857600,5.24
+1971-08-11,286.50,291.50,286.50,291.25,760000,5.14
+1971-08-10,284.00,287.00,283.25,286.00,468800,5.05
+1971-08-09,285.50,285.75,283.50,284.00,547200,5.02
+1971-08-06,287.00,287.75,285.00,285.50,556800,5.04
+1971-08-05,287.00,288.75,285.50,287.00,812800,5.05
+1971-08-04,290.00,292.75,285.50,287.00,1124800,5.05
+1971-08-03,293.75,294.75,289.00,290.00,977600,5.10
+1971-08-02,292.75,296.00,292.75,293.75,620800,5.16
+1971-07-30,296.75,297.75,290.25,291.25,932800,5.12
+1971-07-29,299.50,299.88,293.50,296.75,836800,5.22
+1971-07-28,292.75,301.00,292.25,299.50,1532800,5.27
+1971-07-27,296.00,296.00,291.25,292.75,667200,5.15
+1971-07-26,298.00,299.50,296.00,296.75,652800,5.22
+1971-07-23,299.50,299.50,296.75,298.00,585600,5.24
+1971-07-22,301.75,301.75,298.50,299.50,635200,5.27
+1971-07-21,299.50,301.75,299.50,301.75,665600,5.30
+1971-07-20,298.50,301.88,298.50,299.00,956800,5.26
+1971-07-19,294.50,296.75,293.00,296.50,1075200,5.21
+1971-07-16,298.00,301.50,293.50,294.50,1763200,5.18
+1971-07-15,300.00,302.00,297.50,298.00,1400000,5.24
+1971-07-14,301.00,301.00,295.00,300.00,3921600,5.27
+1971-07-13,314.50,314.50,301.25,302.00,2492800,5.31
+1971-07-12,316.00,316.00,314.50,315.00,628800,5.54
+1971-07-09,311.25,316.50,311.25,316.00,744000,5.56
+1971-07-08,311.50,313.50,310.75,311.25,907200,5.47
+1971-07-07,316.50,317.25,310.00,311.50,585600,5.48
+1971-07-06,317.50,317.50,315.00,316.50,483200,5.56
+1971-07-02,317.75,319.25,316.75,319.00,467200,5.61
+1971-07-01,317.00,318.50,316.75,317.75,473600,5.59
+1971-06-30,315.50,317.50,315.50,317.00,680000,5.57
+1971-06-29,311.88,314.25,311.88,314.00,756800,5.52
+1971-06-28,311.25,312.50,310.50,311.75,500800,5.48
+1971-06-25,312.00,312.00,310.00,311.25,753600,5.47
+1971-06-24,315.25,315.75,312.50,313.00,729600,5.50
+1971-06-23,314.75,316.25,314.25,315.25,688000,5.54
+1971-06-22,314.00,317.50,313.25,314.75,867200,5.53
+1971-06-21,315.50,316.75,312.63,314.00,1049600,5.52
+1971-06-18,320.13,320.13,315.00,315.50,1144000,5.55
+1971-06-17,323.50,323.75,321.00,321.00,516800,5.64
+1971-06-16,321.50,325.00,321.00,323.50,536000,5.69
+1971-06-15,318.63,322.50,317.75,321.50,705600,5.65
+1971-06-14,323.50,323.50,318.00,318.63,912000,5.60
+1971-06-11,323.50,325.75,323.50,324.50,601600,5.70
+1971-06-10,318.75,322.00,318.75,321.50,1177600,5.65
+1971-06-09,312.50,318.50,308.00,318.25,2435200,5.59
+1971-06-08,317.75,319.50,311.25,312.50,1168000,5.49
+1971-06-07,323.75,323.75,317.00,317.75,1004800,5.59
+1971-06-04,322.25,329.00,322.25,324.25,891200,5.70
+1971-06-03,326.50,327.75,320.75,321.25,2521600,5.65
+1971-06-02,328.75,329.00,325.75,326.50,787200,5.74
+1971-06-01,327.50,331.50,327.50,328.75,728000,5.78
+1971-05-28,333.00,333.00,325.00,327.00,1624000,5.75
+1971-05-27,337.25,338.00,334.00,334.00,536000,5.87
+1971-05-26,337.00,339.75,336.50,337.25,537600,5.93
+1971-05-25,340.00,340.00,336.25,337.00,731200,5.92
+1971-05-24,343.00,343.00,341.00,341.00,299200,5.99
+1971-05-21,347.50,347.50,343.50,344.00,403200,6.05
+1971-05-20,342.00,349.75,342.00,348.00,673600,6.12
+1971-05-19,338.00,342.13,338.00,342.00,436800,6.01
+1971-05-18,334.00,339.50,333.50,338.00,460800,5.94
+1971-05-17,335.50,344.50,331.25,334.00,688000,5.87
+1971-05-14,339.00,339.00,334.25,335.50,689600,5.90
+1971-05-13,342.50,343.75,338.75,340.25,619200,5.98
+1971-05-12,342.25,344.50,342.00,342.50,600000,6.02
+1971-05-11,344.75,345.25,342.25,342.25,801600,6.02
+1971-05-10,347.00,347.00,344.25,344.75,707200,6.06
+1971-05-07,349.50,349.50,345.50,347.00,824000,6.10
+1971-05-06,353.00,354.75,351.75,351.75,508800,6.16
+1971-05-05,353.00,353.00,349.00,353.00,732800,6.18
+1971-05-04,353.25,355.50,352.75,353.50,344000,6.19
+1971-05-03,355.00,355.00,350.25,353.25,628800,6.19
+1971-04-30,361.25,361.25,356.50,357.75,380800,6.27
+1971-04-29,361.25,362.00,361.00,362.00,747200,6.34
+1971-04-28,358.75,361.25,358.75,361.25,528000,6.33
+1971-04-27,356.00,358.50,355.50,358.00,377600,6.27
+1971-04-26,355.00,358.00,354.50,356.00,537600,6.24
+1971-04-23,352.00,356.75,351.25,355.00,625600,6.22
+1971-04-22,352.50,352.50,349.00,352.00,1112000,6.17
+1971-04-21,355.75,355.75,352.25,353.00,555200,6.18
+1971-04-20,354.00,356.00,354.00,356.00,617600,6.24
+1971-04-19,353.00,355.25,353.00,354.00,404800,6.20
+1971-04-16,353.75,353.75,352.00,352.00,4784000,6.17
+1971-04-15,358.75,358.75,356.25,356.25,867200,6.24
+1971-04-14,358.00,359.25,356.50,358.75,500800,6.28
+1971-04-13,357.00,361.25,357.00,358.00,816000,6.27
+1971-04-12,356.75,360.50,356.50,357.00,481600,6.25
+1971-04-08,361.00,362.00,356.00,356.75,777600,6.25
+1971-04-07,361.13,364.00,360.00,361.00,643200,6.32
+1971-04-06,360.75,362.75,359.00,361.13,804800,6.33
+1971-04-05,358.00,360.75,356.50,360.75,420800,6.32
+1971-04-02,356.00,359.00,355.25,358.00,273600,6.27
+1971-04-01,357.50,358.00,354.25,356.00,312000,6.24
+1971-03-31,357.00,359.75,356.00,357.50,291200,6.26
+1971-03-30,356.50,358.25,356.25,357.00,273600,6.25
+1971-03-29,358.00,360.00,356.50,356.50,313600,6.24
+1971-03-26,356.25,359.00,356.25,358.00,369600,6.27
+1971-03-25,355.00,356.25,351.00,356.00,505600,6.24
+1971-03-24,355.75,357.00,354.00,355.00,460800,6.22
+1971-03-23,358.50,359.50,355.25,355.75,568000,6.23
+1971-03-22,360.63,361.75,358.50,358.50,507200,6.28
+1971-03-19,361.00,362.25,358.00,360.63,712000,6.32
+1971-03-18,363.50,365.75,360.50,361.00,484800,6.32
+1971-03-17,362.50,364.00,359.00,363.50,584000,6.37
+1971-03-16,363.25,363.25,360.25,362.50,868800,6.35
+1971-03-15,354.00,364.75,353.00,363.50,668800,6.37
+1971-03-12,347.75,354.00,347.50,354.00,651200,6.20
+1971-03-11,348.75,349.50,346.50,347.75,764800,6.09
+1971-03-10,349.00,350.25,348.75,348.75,380800,6.11
+1971-03-09,348.50,350.75,348.00,349.00,755200,6.11
+1971-03-08,345.50,348.50,343.25,348.50,619200,6.10
+1971-03-05,341.25,345.50,341.25,345.50,660800,6.05
+1971-03-04,338.25,342.75,338.25,340.75,572800,5.97
+1971-03-03,338.00,338.25,336.00,337.25,363200,5.91
+1971-03-02,338.50,338.50,336.00,338.00,427200,5.92
+1971-03-01,336.50,339.25,334.75,339.00,452800,5.94
+1971-02-26,334.00,336.50,332.00,336.50,539200,5.89
+1971-02-25,338.25,338.75,334.00,334.00,481600,5.85
+1971-02-24,336.00,339.50,336.00,338.25,464000,5.92
+1971-02-23,330.50,335.50,329.75,335.25,364800,5.87
+1971-02-22,328.25,331.00,326.50,330.50,523200,5.79
+1971-02-19,329.25,331.75,327.00,328.25,660800,5.75
+1971-02-18,336.50,337.25,329.25,329.25,785600,5.77
+1971-02-17,340.38,340.38,335.75,336.50,624000,5.89
+1971-02-16,339.50,343.50,338.75,341.63,652800,5.98
+1971-02-12,338.75,339.50,337.50,339.50,364800,5.95
+1971-02-11,337.25,339.50,336.75,338.75,553600,5.93
+1971-02-10,338.00,338.00,334.25,337.25,619200,5.91
+1971-02-09,340.75,341.25,338.25,338.50,643200,5.93
+1971-02-08,336.50,341.75,332.50,340.75,688000,5.97
+1971-02-05,330.50,337.50,328.25,336.50,784000,5.89
+1971-02-04,328.63,331.00,327.00,330.50,593600,5.77
+1971-02-03,327.75,329.25,326.50,328.63,464000,5.73
+1971-02-02,327.25,328.75,325.75,327.75,732800,5.72
+1971-02-01,325.50,328.00,325.00,327.25,612800,5.71
+1971-01-29,318.25,325.50,318.25,325.50,680000,5.68
+1971-01-28,321.00,321.00,317.00,317.50,712000,5.54
+1971-01-27,326.00,326.00,319.50,322.50,920000,5.63
+1971-01-26,323.00,327.75,323.00,326.00,972800,5.69
+1971-01-25,321.75,321.75,316.25,321.75,1068800,5.61
+1971-01-22,316.13,317.75,316.13,316.50,812800,5.52
+1971-01-21,314.75,316.00,313.50,315.50,547200,5.50
+1971-01-20,312.75,314.75,312.00,314.75,420800,5.49
+1971-01-19,311.75,314.00,311.75,312.75,633600,5.46
+1971-01-18,311.00,313.75,311.00,311.75,536000,5.44
+1971-01-15,314.50,315.00,310.00,310.00,720000,5.41
+1971-01-14,315.63,316.00,313.25,314.50,628800,5.49
+1971-01-13,315.75,317.75,315.50,315.63,899200,5.51
+1971-01-12,312.50,316.50,312.25,315.75,644800,5.51
+1971-01-11,314.00,314.00,310.25,312.50,984000,5.45
+1971-01-08,316.25,316.75,314.00,314.50,571200,5.49
+1971-01-07,318.00,319.50,315.75,316.25,553600,5.52
+1971-01-06,316.25,320.50,316.00,318.00,488000,5.55
+1971-01-05,313.00,318.25,311.50,316.25,563200,5.52
+1971-01-04,316.75,316.75,312.25,313.00,537600,5.46
+1970-12-31,319.50,319.75,316.50,317.75,524800,5.54
+1970-12-30,320.25,320.75,319.00,319.50,427200,5.57
+1970-12-29,318.50,320.50,317.00,320.25,708800,5.59
+1970-12-28,316.00,318.50,316.00,318.50,388800,5.56
+1970-12-24,312.75,315.75,312.75,315.00,635200,5.50
+1970-12-23,316.00,316.75,311.00,312.50,1457600,5.45
+1970-12-22,317.25,318.75,315.38,316.00,684800,5.51
+1970-12-21,315.50,318.25,314.50,317.25,500800,5.53
+1970-12-18,313.00,316.75,313.00,315.50,604800,5.50
+1970-12-17,313.00,315.75,313.00,313.00,564800,5.46
+1970-12-16,311.00,314.00,310.75,313.00,491200,5.46
+1970-12-15,310.75,311.50,309.63,311.00,593600,5.43
+1970-12-14,316.75,316.75,310.50,310.75,664000,5.42
+1970-12-11,317.50,319.00,317.00,317.00,611200,5.53
+1970-12-10,317.25,319.88,317.00,317.50,697600,5.54
+1970-12-09,316.25,318.00,314.50,317.25,760000,5.53
+1970-12-08,316.00,319.25,314.75,316.25,961600,5.52
+1970-12-07,311.75,316.00,311.00,316.00,724800,5.51
+1970-12-04,311.50,314.75,309.00,311.75,809600,5.44
+1970-12-03,314.00,315.00,310.25,311.50,1056000,5.43
+1970-12-02,308.00,314.25,307.75,314.00,1136000,5.48
+1970-12-01,307.25,309.00,306.25,308.00,841600,5.37
+1970-11-30,308.50,309.00,305.25,307.25,908800,5.36
+1970-11-27,299.00,308.50,298.50,308.50,1001600,5.38
+1970-11-25,300.00,300.75,297.75,299.00,940800,5.22
+1970-11-24,299.00,300.00,295.25,300.00,772800,5.23
+1970-11-23,297.00,300.50,297.00,299.00,896000,5.22
+1970-11-20,291.00,296.75,290.75,296.50,544000,5.17
+1970-11-19,290.50,293.00,290.00,291.00,500800,5.08
+1970-11-18,292.50,292.50,290.00,290.50,609600,5.07
+1970-11-17,293.25,295.25,292.25,292.88,400000,5.11
+1970-11-16,293.13,293.25,288.50,293.25,779200,5.12
+1970-11-13,296.00,296.00,293.00,293.13,675200,5.11
+1970-11-12,297.25,298.50,296.25,297.13,768000,5.18
+1970-11-11,299.00,303.00,297.25,297.25,796800,5.19
+1970-11-10,298.25,300.00,298.25,299.00,672000,5.22
+1970-11-09,295.25,299.00,295.25,297.50,912000,5.19
+1970-11-06,292.63,294.00,291.50,294.00,572800,5.13
+1970-11-05,296.25,296.50,292.50,292.63,548800,5.11
+1970-11-04,296.25,300.50,296.25,296.25,456000,5.17
+1970-11-03,299.75,300.75,296.13,296.13,540800,5.17
+1970-11-02,294.00,299.75,292.75,299.75,689600,5.23
+1970-10-30,297.00,297.00,293.00,294.00,595200,5.13
+1970-10-29,297.00,300.00,297.00,298.50,756800,5.19
+1970-10-28,291.00,297.25,289.50,296.50,545600,5.15
+1970-10-27,289.75,291.00,289.00,291.00,448000,5.06
+1970-10-26,294.75,294.75,289.00,289.75,393600,5.03
+1970-10-23,288.75,295.25,288.75,295.00,400000,5.13
+1970-10-22,288.88,289.50,286.25,288.00,380800,5.00
+1970-10-21,291.13,295.50,288.75,288.88,564800,5.02
+1970-10-20,284.50,292.00,284.50,291.13,512000,5.06
+1970-10-19,286.75,286.75,283.00,284.50,764800,4.94
+1970-10-16,293.00,293.50,290.00,290.75,619200,5.05
+1970-10-15,291.50,294.88,291.50,293.00,420800,5.09
+1970-10-14,292.00,294.75,290.25,291.50,352000,5.06
+1970-10-13,290.25,293.00,286.00,292.00,553600,5.07
+1970-10-12,294.75,294.75,288.50,290.25,611200,5.04
+1970-10-09,298.25,298.50,294.00,296.13,764800,5.15
+1970-10-08,305.00,305.00,298.00,298.25,771200,5.18
+1970-10-07,307.00,307.00,301.50,305.75,696000,5.31
+1970-10-06,307.00,309.75,307.00,307.13,816000,5.34
+1970-10-05,300.50,308.00,300.50,306.75,731200,5.33
+1970-10-02,297.75,301.00,297.75,299.25,972800,5.20
+1970-10-01,291.75,297.00,291.75,297.00,496000,5.16
+1970-09-30,291.75,295.50,291.50,291.75,852800,5.07
+1970-09-29,290.00,292.75,286.00,291.75,764800,5.07
+1970-09-28,288.50,292.00,287.00,290.00,492800,5.04
+1970-09-25,288.50,291.25,287.00,288.50,844800,5.01
+1970-09-24,282.00,288.50,282.00,288.50,1475200,5.01
+1970-09-23,273.75,281.00,273.75,281.00,1240000,4.88
+1970-09-22,275.25,275.25,271.50,273.25,657600,4.75
+1970-09-21,280.25,280.38,273.75,275.50,892800,4.79
+1970-09-18,277.25,284.75,277.25,280.25,843200,4.87
+1970-09-17,273.00,277.00,273.00,276.50,771200,4.80
+1970-09-16,266.38,271.50,266.13,271.00,569600,4.71
+1970-09-15,266.00,266.50,263.25,266.38,500800,4.63
+1970-09-14,268.75,270.50,264.50,266.00,796800,4.62
+1970-09-11,268.25,271.00,268.25,268.75,496000,4.67
+1970-09-10,270.75,270.75,268.00,268.25,761600,4.66
+1970-09-09,275.00,276.75,270.25,273.00,976000,4.74
+1970-09-08,272.00,275.00,267.00,275.00,936000,4.78
+1970-09-04,269.75,274.00,269.25,272.00,780800,4.73
+1970-09-03,265.75,270.25,265.75,269.75,828800,4.69
+1970-09-02,263.88,264.00,259.25,264.00,820800,4.59
+1970-09-01,265.25,265.25,261.00,263.88,819200,4.59
+1970-08-31,269.50,269.50,266.25,266.25,563200,4.63
+1970-08-28,265.25,271.50,265.25,271.25,913600,4.71
+1970-08-27,263.75,267.75,260.75,265.25,852800,4.61
+1970-08-26,264.00,270.00,263.00,263.75,1100800,4.58
+1970-08-25,262.75,268.00,260.00,264.00,1616000,4.59
+1970-08-24,254.00,262.75,254.00,262.75,2092800,4.57
+1970-08-21,244.75,250.00,243.75,249.25,1081600,4.33
+1970-08-20,239.75,244.75,236.00,244.75,873600,4.25
+1970-08-19,239.75,242.75,238.75,239.75,697600,4.17
+1970-08-18,235.50,240.25,235.50,239.75,1172800,4.17
+1970-08-17,229.88,235.25,227.50,235.25,769600,4.09
+1970-08-14,225.00,229.88,225.00,229.88,1105600,3.99
+1970-08-13,230.00,230.00,218.75,223.00,3244800,3.87
+1970-08-12,235.75,235.75,230.50,230.63,1228800,4.01
+1970-08-11,239.75,239.75,236.25,238.25,740800,4.14
+1970-08-10,245.50,245.50,238.50,240.50,1145600,4.18
+1970-08-07,248.50,249.00,245.00,245.50,721600,4.27
+1970-08-06,249.75,249.75,247.50,248.50,417600,4.32
+1970-08-05,250.25,250.75,249.25,249.75,336000,4.34
+1970-08-04,249.25,250.50,247.00,250.25,804800,4.35
+1970-08-03,251.88,251.88,248.13,249.25,721600,4.33
+1970-07-31,253.25,253.25,251.13,252.25,609600,4.38
+1970-07-30,252.50,254.75,252.50,253.50,628800,4.38
+1970-07-29,252.75,254.00,252.25,252.50,673600,4.37
+1970-07-28,253.25,253.75,251.25,252.75,601600,4.37
+1970-07-27,253.75,255.00,251.25,253.25,420800,4.38
+1970-07-24,256.00,256.00,253.00,253.75,772800,4.39
+1970-07-23,254.00,258.50,253.50,257.00,1155200,4.44
+1970-07-22,257.75,259.00,253.63,254.00,1003200,4.39
+1970-07-21,258.00,258.25,256.25,257.75,481600,4.46
+1970-07-20,259.50,262.50,257.75,258.00,1107200,4.46
+1970-07-17,255.75,260.00,255.75,259.50,1260800,4.49
+1970-07-16,252.25,255.50,252.25,254.00,1004800,4.39
+1970-07-15,251.25,253.00,250.00,252.00,852800,4.36
+1970-07-14,247.75,251.75,247.75,251.25,728000,4.34
+1970-07-13,250.25,252.00,245.00,247.75,832000,4.28
+1970-07-10,254.25,254.50,248.75,250.25,593600,4.33
+1970-07-09,252.50,256.00,250.50,254.25,924800,4.40
+1970-07-08,243.50,252.50,243.50,252.50,1201600,4.37
+1970-07-07,244.50,247.25,242.00,242.50,960000,4.19
+1970-07-06,250.38,250.38,244.00,244.50,824000,4.23
+1970-07-02,254.00,255.25,250.00,250.75,755200,4.34
+1970-07-01,250.00,254.75,249.88,254.00,777600,4.39
+1970-06-30,257.50,259.75,250.00,250.00,1096000,4.32
+1970-06-29,257.50,260.00,254.50,257.50,860800,4.45
+1970-06-26,258.00,261.00,255.25,257.50,856000,4.45
+1970-06-25,256.75,262.00,256.75,258.00,1568000,4.46
+1970-06-24,257.13,262.25,255.00,255.00,1080000,4.41
+1970-06-23,268.50,270.00,257.13,257.13,724800,4.45
+1970-06-22,270.25,273.25,265.13,268.50,692800,4.64
+1970-06-19,272.00,275.75,270.25,270.25,721600,4.67
+1970-06-18,265.75,272.00,260.00,272.00,804800,4.70
+1970-06-17,271.00,272.75,265.25,265.75,897600,4.60
+1970-06-16,259.13,271.00,259.13,271.00,665600,4.69
+1970-06-15,259.00,263.00,254.50,259.00,747200,4.48
+1970-06-12,259.25,260.00,253.25,259.00,956800,4.48
+1970-06-11,262.25,262.25,258.75,259.25,891200,4.48
+1970-06-10,268.25,268.75,262.00,265.50,644800,4.59
+1970-06-09,266.25,269.50,265.00,268.25,664000,4.64
+1970-06-08,270.00,273.50,265.25,266.25,612800,4.60
+1970-06-05,271.25,273.25,264.25,270.00,1540800,4.67
+1970-06-04,281.25,281.25,270.25,271.25,1080000,4.69
+1970-06-03,283.00,284.75,278.00,283.00,1337600,4.89
+1970-06-02,286.50,286.50,279.25,283.00,1204800,4.89
+1970-06-01,278.00,287.00,276.00,287.00,1659200,4.96
+1970-05-29,267.00,279.75,263.50,278.00,1779200,4.81
+1970-05-28,259.00,267.75,259.00,267.00,2089600,4.62
+1970-05-27,245.00,260.50,245.00,259.00,1873600,4.48
+1970-05-26,241.00,247.25,238.00,242.00,2307200,4.18
+1970-05-25,247.25,247.25,241.00,241.00,1011200,4.17
+1970-05-22,245.50,250.00,243.00,248.00,1163200,4.29
+1970-05-21,245.75,245.75,237.00,245.50,2536000,4.25
+1970-05-20,255.50,255.50,249.50,250.50,1576000,4.33
+1970-05-19,268.50,268.50,258.50,258.50,1017600,4.47
+1970-05-18,270.75,271.50,269.50,270.00,787200,4.67
+1970-05-15,268.50,271.00,263.00,270.75,2096000,4.68
+1970-05-14,274.50,274.50,262.00,268.50,1665600,4.64
+1970-05-13,278.75,278.75,274.25,275.00,1643200,4.76
+1970-05-12,285.50,288.25,278.00,282.50,972800,4.89
+1970-05-11,289.50,289.50,285.00,285.50,460800,4.94
+1970-05-08,289.75,290.50,287.00,290.50,536000,5.02
+1970-05-07,287.50,290.13,287.50,289.75,545600,5.01
+1970-05-06,283.00,291.00,280.50,287.50,1603200,4.97
+1970-05-05,283.00,284.00,279.00,283.00,1377600,4.89
+1970-05-04,294.63,294.63,282.00,283.00,1721600,4.89
+1970-05-01,298.00,299.00,292.00,296.75,915200,5.13
+1970-04-30,300.25,300.25,294.50,298.00,923200,5.13
+1970-04-29,290.25,301.00,286.25,300.25,2081600,5.17
+1970-04-28,299.75,299.75,290.00,290.25,2020800,5.00
+1970-04-27,309.00,310.00,299.63,301.50,1641600,5.19
+1970-04-24,309.63,311.50,306.00,309.00,851200,5.32
+1970-04-23,313.00,314.50,309.50,309.63,1059200,5.33
+1970-04-22,319.63,319.63,313.00,313.00,1353600,5.39
+1970-04-21,324.50,325.00,321.00,321.00,428800,5.53
+1970-04-20,323.00,325.75,323.00,324.50,436800,5.59
+1970-04-17,320.75,323.50,319.50,322.50,545600,5.55
+1970-04-16,323.25,325.00,320.50,320.75,459200,5.52
+1970-04-15,324.75,327.00,322.75,323.25,444800,5.57
+1970-04-14,326.50,326.50,321.25,324.75,633600,5.59
+1970-04-13,331.00,331.00,326.38,327.00,424000,5.63
+1970-04-10,325.75,337.00,325.75,331.50,1497600,5.71
+1970-04-09,325.50,330.50,325.50,325.75,612800,5.61
+1970-04-08,320.00,324.00,319.50,324.00,427200,5.58
+1970-04-07,320.50,323.00,319.00,320.00,555200,5.51
+1970-04-06,323.50,323.50,317.50,320.50,892800,5.52
+1970-04-03,330.75,330.75,325.75,326.50,464000,5.62
+1970-04-02,337.00,337.00,331.75,332.00,417600,5.72
+1970-04-01,338.50,340.50,337.25,337.75,521600,5.82
+1970-03-31,336.75,338.50,336.00,338.50,588800,5.83
+1970-03-30,334.25,337.75,334.25,336.75,508800,5.80
+1970-03-26,333.00,335.00,332.75,333.25,449600,5.74
+1970-03-25,329.50,337.00,329.50,333.00,1244800,5.74
+1970-03-24,322.00,328.00,322.00,328.00,432000,5.65
+1970-03-23,319.75,322.75,317.75,322.00,332800,5.55
+1970-03-20,322.38,323.00,317.75,319.75,731200,5.51
+1970-03-19,322.25,323.75,321.25,322.38,483200,5.55
+1970-03-18,322.50,324.25,322.25,322.25,601600,5.55
+1970-03-17,320.00,324.00,319.25,322.50,795200,5.55
+1970-03-16,321.75,321.75,318.50,320.00,748800,5.51
+1970-03-13,328.75,329.00,324.25,324.25,433600,5.58
+1970-03-12,328.50,328.75,325.13,328.75,643200,5.66
+1970-03-11,326.50,332.00,325.00,328.50,947200,5.66
+1970-03-10,318.50,326.50,318.50,326.50,947200,5.62
+1970-03-09,320.00,320.00,315.25,316.75,1459200,5.46
+1970-03-06,329.13,329.13,323.50,325.25,1108800,5.60
+1970-03-05,329.75,332.00,329.00,329.25,643200,5.67
+1970-03-04,333.25,334.75,328.50,329.75,1067200,5.68
+1970-03-03,335.50,335.50,333.00,333.25,811200,5.74
+1970-03-02,340.25,341.00,334.75,335.50,993600,5.78
+1970-02-27,344.25,345.00,340.25,340.25,577600,5.86
+1970-02-26,345.00,345.00,339.50,344.25,568000,5.93
+1970-02-25,344.50,349.00,335.00,345.00,1224000,5.94
+1970-02-24,348.50,348.50,344.50,344.50,371200,5.93
+1970-02-20,352.00,352.50,348.00,349.50,643200,6.02
+1970-02-19,352.00,354.50,352.00,352.00,649600,6.06
+1970-02-18,349.75,354.75,349.50,351.25,392000,6.05
+1970-02-17,349.25,349.75,346.00,349.75,443200,6.02
+1970-02-16,349.00,350.75,347.75,349.25,412800,6.02
+1970-02-13,352.00,352.00,347.50,349.00,497600,6.01
+1970-02-12,355.00,355.00,350.50,352.00,499200,6.06
+1970-02-11,348.75,355.00,348.75,355.00,584000,6.11
+1970-02-10,349.75,351.50,344.50,346.00,512000,5.96
+1970-02-09,346.50,351.50,346.50,349.75,569600,6.02
+1970-02-06,338.75,345.25,338.25,344.75,704000,5.94
+1970-02-05,339.50,339.50,334.75,338.75,817600,5.83
+1970-02-04,343.25,346.75,336.50,343.25,904000,5.91
+1970-02-03,343.00,346.75,336.50,343.25,1136000,5.91
+1970-02-02,337.00,343.00,337.00,343.00,788800,5.91
+1970-01-30,335.19,344.75,334.25,335.19,427200,5.77
+1970-01-29,341.00,344.75,334.25,338.50,1072000,5.83
+1970-01-28,345.25,347.25,340.25,341.00,844800,5.87
+1970-01-27,345.75,345.75,341.00,345.25,1088000,5.95
+1970-01-26,354.00,354.00,348.50,348.50,696000,6.00
+1970-01-23,356.00,359.00,356.00,356.00,816000,6.13
+1970-01-22,355.00,357.00,354.25,356.00,636800,6.13
+1970-01-21,356.50,356.50,353.50,355.00,945600,6.11
+1970-01-20,350.00,357.00,345.00,356.50,1681600,6.14
+1970-01-19,355.13,355.13,349.50,350.00,744000,6.03
+1970-01-16,381.50,387.00,369.00,369.75,1283200,6.37
+1970-01-15,375.00,381.50,375.00,381.50,420800,6.57
+1970-01-14,374.13,375.50,373.00,373.75,392000,6.44
+1970-01-13,367.75,376.00,367.75,374.13,744000,6.44
+1970-01-12,369.00,369.75,367.75,367.75,379200,6.33
+1970-01-09,369.50,370.50,368.50,369.00,585600,6.36
+1970-01-08,368.75,369.50,367.50,369.50,707200,6.36
+1970-01-07,368.50,368.75,366.25,368.75,457600,6.35
+1970-01-06,368.25,369.00,366.25,368.50,488000,6.35
+1970-01-05,366.00,368.25,366.00,368.25,424000,6.34
+1970-01-02,364.50,365.75,364.00,364.75,315200,6.28
+1969-12-31,362.00,364.50,362.00,364.50,584000,6.28
+1969-12-30,358.25,360.25,356.50,359.50,387200,6.19
+1969-12-29,361.00,362.75,358.00,358.25,220800,6.17
+1969-12-26,355.00,361.50,355.00,361.00,219200,6.22
+1969-12-24,354.00,359.50,354.00,355.00,561600,6.11
+1969-12-23,360.00,360.00,351.25,351.50,769600,6.05
+1969-12-22,366.00,366.00,360.25,360.50,585600,6.21
+1969-12-19,360.50,367.00,360.50,366.50,923200,6.31
+1969-12-18,351.50,360.75,351.00,360.25,849600,6.20
+1969-12-17,353.25,354.50,350.25,351.50,320000,6.05
+1969-12-16,358.00,358.00,353.25,353.25,528000,6.08
+1969-12-15,359.00,359.00,356.25,358.00,395200,6.17
+1969-12-12,356.25,360.25,356.25,359.50,408000,6.19
+1969-12-11,355.50,356.75,355.25,355.50,444800,6.12
+1969-12-10,356.00,356.00,352.50,355.50,763200,6.12
+1969-12-09,355.50,361.50,355.25,356.00,744000,6.13
+1969-12-08,357.00,359.00,355.50,355.50,457600,6.12
+1969-12-05,357.00,360.00,355.25,357.00,387200,6.15
+1969-12-04,355.13,357.50,352.25,357.00,499200,6.15
+1969-12-03,356.00,359.00,355.13,355.13,304000,6.12
+1969-12-02,359.50,359.50,355.50,356.00,667200,6.13
+1969-12-01,358.50,361.00,358.50,360.00,536000,6.20
+1969-11-28,351.75,357.50,351.75,357.00,280000,6.15
+1969-11-26,346.75,351.00,346.75,350.00,412800,6.03
+1969-11-25,345.75,351.75,345.50,346.25,564800,5.96
+1969-11-24,350.00,350.00,344.25,345.75,620800,5.96
+1969-11-21,354.50,354.50,351.00,351.00,272000,6.05
+1969-11-20,357.25,357.25,352.50,354.75,660800,6.11
+1969-11-19,363.25,363.50,359.00,359.00,584000,6.18
+1969-11-18,362.50,363.75,360.50,363.25,457600,6.26
+1969-11-17,363.00,363.75,361.50,362.50,356800,6.24
+1969-11-14,364.50,364.50,363.00,363.00,305600,6.25
+1969-11-13,365.75,365.75,359.50,364.50,649600,6.28
+1969-11-12,367.75,368.50,366.25,367.00,331200,6.32
+1969-11-11,366.75,368.75,366.25,367.75,404800,6.33
+1969-11-10,365.00,368.50,365.00,366.75,648000,6.32
+1969-11-07,361.75,365.25,361.75,365.00,425600,6.29
+1969-11-06,360.50,361.25,359.25,360.50,248000,6.21
+1969-11-05,359.50,361.25,359.25,360.50,284800,6.19
+1969-11-04,359.50,360.50,356.00,359.50,404800,6.17
+1969-11-03,360.00,360.00,356.25,359.50,416000,6.17
+1969-10-31,359.50,362.25,359.50,360.50,393600,6.19
+1969-10-30,356.25,359.50,354.25,359.50,540800,6.17
+1969-10-29,360.00,360.00,356.25,356.25,347200,6.12
+1969-10-28,363.50,363.50,360.00,361.50,284800,6.21
+1969-10-27,364.00,365.00,360.50,363.50,292800,6.24
+1969-10-24,358.75,365.00,358.75,364.00,732800,6.25
+1969-10-23,355.50,356.50,352.75,356.50,416000,6.12
+1969-10-22,357.00,357.25,355.00,355.50,593600,6.11
+1969-10-21,353.25,358.75,353.25,357.00,569600,6.13
+1969-10-20,351.00,353.00,351.00,353.00,252800,6.06
+1969-10-17,351.75,353.50,350.25,351.00,316800,6.03
+1969-10-16,354.00,356.00,348.50,351.75,640000,6.04
+1969-10-15,353.75,355.75,353.75,354.00,755200,6.08
+1969-10-14,347.25,353.50,347.00,353.00,1156800,6.06
+1969-10-13,346.50,347.75,343.00,347.25,340800,5.96
+1969-10-10,347.00,349.88,344.00,346.50,524800,5.95
+1969-10-09,341.50,347.75,340.25,347.00,340800,5.96
+1969-10-08,345.75,345.75,341.13,341.50,683200,5.87
+1969-10-07,348.50,350.50,345.25,346.00,424000,5.94
+1969-10-06,344.75,349.00,343.25,348.50,372800,5.99
+1969-10-03,344.50,346.75,343.75,344.75,785600,5.92
+1969-10-02,343.50,345.50,340.00,344.50,1067200,5.92
+1969-10-01,345.25,346.00,343.25,343.50,360000,5.90
+1969-09-30,346.25,347.00,344.50,345.25,296000,5.93
+1969-09-29,346.50,348.25,343.00,346.25,553600,5.95
+1969-09-26,347.75,351.00,345.00,346.50,428800,5.95
+1969-09-25,356.00,356.00,347.00,347.75,512000,5.97
+1969-09-24,357.25,357.50,355.00,357.00,433600,6.13
+1969-09-23,358.50,360.25,354.50,357.25,652800,6.14
+1969-09-22,352.50,359.00,352.50,358.50,747200,6.16
+1969-09-19,349.25,353.00,349.25,351.00,1024000,6.03
+1969-09-18,347.00,349.50,347.00,348.50,441600,5.99
+1969-09-17,346.75,347.50,345.25,347.00,299200,5.96
+1969-09-16,344.00,347.75,341.50,346.75,537600,5.96
+1969-09-15,345.50,347.25,340.00,344.00,537600,5.91
+1969-09-12,343.50,345.50,337.50,345.50,640000,5.93
+1969-09-11,346.50,346.50,342.75,343.50,443200,5.90
+1969-09-10,340.00,349.50,340.00,348.50,481600,5.99
+1969-09-09,335.25,338.50,331.00,338.50,536000,5.81
+1969-09-08,337.50,337.50,335.25,335.25,307200,5.76
+1969-09-05,340.25,340.50,336.25,338.00,364800,5.81
+1969-09-04,340.75,341.50,338.00,340.25,440000,5.84
+1969-09-03,343.50,345.25,340.25,340.75,248000,5.85
+1969-09-02,345.00,345.50,340.50,343.50,425600,5.90
+1969-08-29,348.00,349.88,343.00,345.00,576000,5.93
+1969-08-28,343.50,348.00,343.50,348.00,324800,5.98
+1969-08-27,341.50,346.00,341.50,342.75,331200,5.89
+1969-08-26,341.00,341.75,338.00,340.00,448000,5.84
+1969-08-25,346.50,346.50,341.00,341.00,569600,5.86
+1969-08-22,349.00,350.75,348.75,350.25,696000,6.02
+1969-08-21,346.88,349.50,346.00,349.00,513600,5.99
+1969-08-20,342.00,346.88,341.00,346.88,520000,5.96
+1969-08-19,341.25,344.25,340.00,342.00,764800,5.87
+1969-08-18,339.50,341.50,338.25,341.25,561600,5.86
+1969-08-15,338.75,339.50,337.00,339.50,536000,5.83
+1969-08-14,335.00,338.75,334.50,338.75,593600,5.82
+1969-08-13,330.50,335.00,328.75,335.00,619200,5.75
+1969-08-12,329.25,330.50,328.00,330.50,516800,5.68
+1969-08-11,333.50,334.25,329.25,329.25,323200,5.66
+1969-08-08,333.75,337.50,333.50,333.50,272000,5.73
+1969-08-07,336.00,337.00,332.75,333.75,387200,5.73
+1969-08-06,335.25,338.50,335.25,336.00,716800,5.77
+1969-08-05,327.50,334.50,327.50,334.50,785600,5.75
+1969-08-04,329.50,334.00,325.50,326.75,723200,5.61
+1969-08-01,326.00,331.75,326.00,329.50,940800,5.66
+1969-07-31,320.00,326.50,320.00,324.50,1096000,5.56
+1969-07-30,313.00,320.00,310.00,315.50,1260800,5.40
+1969-07-29,313.13,323.00,313.00,313.00,1364800,5.36
+1969-07-28,316.25,316.25,313.00,313.13,955200,5.36
+1969-07-25,317.00,318.50,315.25,316.50,721600,5.42
+1969-07-24,320.25,321.50,316.50,317.00,620800,5.43
+1969-07-23,318.25,322.00,315.50,320.25,956800,5.48
+1969-07-22,323.00,325.00,317.75,318.25,633600,5.45
+1969-07-18,326.00,326.00,320.50,323.00,436800,5.53
+1969-07-17,328.50,332.00,327.00,327.50,505600,5.61
+1969-07-16,325.50,328.50,325.50,328.50,624000,5.62
+1969-07-15,321.50,324.00,317.25,323.50,1036800,5.54
+1969-07-14,331.50,332.00,321.00,321.50,587200,5.51
+1969-07-11,327.00,333.00,326.50,331.50,769600,5.68
+1969-07-10,333.50,336.00,325.50,327.00,664000,5.60
+1969-07-09,335.50,335.50,332.50,333.50,747200,5.71
+1969-07-08,345.00,345.00,336.00,336.00,1104000,5.75
+1969-07-07,351.25,351.50,344.00,348.00,976000,5.96
+1969-07-03,348.00,364.50,348.00,351.25,936000,6.01
+1969-07-02,339.50,348.00,339.50,348.00,737600,5.96
+1969-07-01,337.75,339.25,334.25,337.50,561600,5.78
+1969-06-30,332.50,339.50,332.50,337.75,811200,5.78
+1969-06-27,329.75,334.50,329.50,331.50,833600,5.68
+1969-06-26,320.50,329.75,320.00,329.75,644800,5.65
+1969-06-25,325.50,325.50,320.50,320.50,585600,5.49
+1969-06-24,319.50,326.50,319.50,325.50,737600,5.57
+1969-06-23,312.25,315.50,312.00,315.50,452800,5.40
+1969-06-20,314.00,319.00,312.00,312.25,723200,5.35
+1969-06-19,314.25,317.75,313.25,314.00,387200,5.38
+1969-06-18,314.25,318.00,314.25,314.25,588800,5.38
+1969-06-17,313.50,314.25,310.25,314.25,388800,5.38
+1969-06-16,313.00,314.75,313.00,313.50,260800,5.37
+1969-06-13,309.50,313.25,309.50,311.50,515200,5.33
+1969-06-12,309.00,309.00,307.75,308.00,441600,5.27
+1969-06-11,310.25,311.00,308.00,309.50,409600,5.30
+1969-06-10,312.25,313.00,310.00,310.25,315200,5.31
+1969-06-09,314.25,314.25,311.00,312.25,404800,5.35
+1969-06-06,318.00,318.50,315.00,315.00,267200,5.39
+1969-06-05,319.00,319.25,318.00,318.00,259200,5.45
+1969-06-04,318.00,320.50,317.75,319.00,340800,5.46
+1969-06-03,319.50,321.50,317.50,318.00,396800,5.45
+1969-06-02,319.00,320.00,319.00,319.50,172800,5.47
+1969-05-29,321.75,324.00,318.25,319.00,379200,5.46
+1969-05-28,322.25,322.50,319.00,321.75,288000,5.51
+1969-05-27,327.00,329.25,322.25,322.25,196800,5.52
+1969-05-26,327.00,329.00,326.50,327.00,177600,5.60
+1969-05-23,322.75,327.50,322.50,327.00,208000,5.60
+1969-05-22,322.50,324.00,321.75,322.75,513600,5.53
+1969-05-21,319.75,324.00,319.75,322.50,264000,5.52
+1969-05-20,323.75,323.75,319.50,319.50,556800,5.47
+1969-05-19,329.00,329.00,324.25,324.25,241600,5.55
+1969-05-16,330.00,333.00,330.00,330.50,291200,5.66
+1969-05-15,332.50,332.50,329.00,330.00,377600,5.65
+1969-05-14,331.50,334.88,331.50,334.00,403200,5.72
+1969-05-13,326.50,331.50,325.50,331.50,300800,5.68
+1969-05-12,327.00,328.25,325.13,326.50,236800,5.59
+1969-05-09,329.75,329.75,326.25,327.00,232000,5.60
+1969-05-08,329.00,331.50,328.00,329.75,332800,5.65
+1969-05-07,331.50,332.50,326.00,329.00,403200,5.63
+1969-05-06,327.75,331.75,327.75,331.50,467200,5.68
+1969-05-05,326.75,328.00,326.75,327.50,291200,5.61
+1969-05-02,325.50,327.50,325.00,326.50,260800,5.59
+1969-05-01,328.00,328.50,322.50,325.50,812800,5.56
+1969-04-30,327.25,330.25,326.25,328.00,696000,5.60
+1969-04-29,324.50,328.50,324.50,327.25,667200,5.59
+1969-04-28,318.00,324.50,318.00,324.25,593600,5.54
+1969-04-25,315.50,318.00,314.50,317.75,384000,5.43
+1969-04-24,311.50,316.00,311.50,315.50,433600,5.39
+1969-04-23,312.50,313.50,311.00,311.25,411200,5.32
+1969-04-22,308.00,313.00,306.19,312.50,473600,5.34
+1969-04-21,308.25,308.75,305.25,308.00,251200,5.26
+1969-04-18,306.75,308.75,306.50,308.25,216000,5.27
+1969-04-17,308.75,308.75,306.50,306.75,283200,5.24
+1969-04-16,310.50,311.25,307.00,308.75,209600,5.27
+1969-04-15,310.00,312.00,310.00,310.50,219200,5.30
+1969-04-14,312.00,312.00,309.00,309.25,408000,5.28
+1969-04-11,313.75,314.50,311.50,312.25,332800,5.33
+1969-04-10,312.00,313.75,311.50,313.75,225600,5.36
+1969-04-09,307.00,312.00,307.00,312.00,336000,5.33
+1969-04-08,307.25,309.50,305.25,306.50,307200,5.24
+1969-04-07,309.00,309.00,307.00,307.25,355200,5.25
+1969-04-03,311.00,311.00,308.00,310.75,320000,5.31
+1969-04-02,313.00,313.00,310.50,311.00,249600,5.31
+1969-04-01,314.00,316.00,312.75,313.00,348800,5.35
+1969-03-28,311.50,315.50,311.50,314.00,328000,5.36
+1969-03-27,309.50,311.50,308.75,311.25,417600,5.32
+1969-03-26,308.00,310.25,307.00,309.50,468800,5.29
+1969-03-25,306.50,309.50,305.75,308.00,361600,5.26
+1969-03-24,305.50,307.00,305.25,306.50,284800,5.24
+1969-03-21,305.50,305.50,302.00,305.50,329600,5.22
+1969-03-20,303.50,305.75,303.00,305.50,403200,5.22
+1969-03-19,300.00,304.75,300.00,303.50,361600,5.18
+1969-03-18,301.75,301.75,298.00,299.88,329600,5.12
+1969-03-17,295.75,303.00,294.50,301.75,491200,5.15
+1969-03-14,294.75,295.75,293.50,295.75,324800,5.05
+1969-03-13,299.63,300.00,294.25,294.75,563200,5.03
+1969-03-12,303.00,303.50,299.50,299.63,385600,5.12
+1969-03-11,303.50,307.75,301.50,303.00,428800,5.18
+1969-03-10,299.75,303.50,299.00,303.50,307200,5.18
+1969-03-07,299.75,299.75,295.00,299.75,360000,5.12
+1969-03-06,302.50,302.50,299.00,301.00,364800,5.14
+1969-03-05,299.00,302.50,299.00,301.00,364800,5.14
+1969-03-04,296.00,298.50,295.50,297.75,393600,5.09
+1969-03-03,293.38,296.00,291.75,296.00,324800,5.06
+1969-02-28,296.00,297.25,293.25,293.38,424000,5.01
+1969-02-27,298.00,298.00,295.50,296.00,468800,5.06
+1969-02-26,296.25,298.50,296.00,298.50,536000,5.10
+1969-02-25,296.75,299.50,295.25,296.25,627200,5.06
+1969-02-24,295.50,297.50,295.25,296.75,488000,5.07
+1969-02-20,295.50,296.50,294.00,295.50,651200,5.05
+1969-02-19,300.00,302.00,295.25,295.50,561600,5.05
+1969-02-18,300.00,300.00,297.00,300.00,552000,5.12
+1969-02-17,306.50,306.50,300.00,300.00,539200,5.12
+1969-02-14,310.25,310.50,306.75,308.75,468800,5.27
+1969-02-13,306.50,310.50,306.50,310.25,467200,5.30
+1969-02-12,303.50,306.75,303.50,305.50,537600,5.22
+1969-02-11,300.25,303.00,300.25,303.00,579200,5.18
+1969-02-07,297.25,298.00,295.50,298.00,504000,5.09
+1969-02-06,296.75,299.00,294.50,297.25,609600,5.08
+1969-02-05,296.25,296.75,295.50,296.75,473600,5.06
+1969-02-04,295.00,297.00,295.00,296.25,448000,5.05
+1969-02-03,296.25,297.25,294.75,294.88,569600,5.02
+1969-01-31,296.50,297.50,295.25,296.25,624000,5.05
+1969-01-30,296.25,297.25,295.25,296.50,587200,5.05
+1969-01-29,299.75,300.00,296.25,296.25,600000,5.05
+1969-01-28,299.75,300.50,298.25,299.75,520000,5.11
+1969-01-27,299.75,300.00,297.75,299.75,520000,5.11
+1969-01-24,300.50,300.50,298.50,299.75,464000,5.11
+1969-01-23,303.00,303.00,300.00,300.50,488000,5.12
+1969-01-22,303.00,303.75,300.00,303.00,624000,5.16
+1969-01-21,300.00,303.00,299.75,303.00,579200,5.16
+1969-01-20,300.00,300.00,295.00,300.00,1739200,5.11
+1969-01-17,312.75,313.00,305.25,307.50,907200,5.24
+1969-01-16,310.00,312.75,310.00,312.75,408000,5.33
+1969-01-15,308.50,309.50,307.00,308.75,416000,5.26
+1969-01-14,300.00,308.50,300.00,308.50,705600,5.26
+1969-01-13,303.75,303.75,299.00,300.00,1121600,5.11
+1969-01-10,310.00,310.00,304.00,305.75,603200,5.21
+1969-01-09,307.50,311.00,307.50,310.00,664000,5.28
+1969-01-08,304.25,306.75,304.25,306.00,700800,5.21
+1969-01-07,302.50,303.50,300.25,303.50,723200,5.17
+1969-01-06,307.50,307.50,300.25,302.50,1232000,5.15
+1969-01-03,312.00,312.00,309.25,312.00,705600,5.31
+1969-01-02,315.00,315.25,313.00,313.75,256000,5.34
+1968-12-31,314.00,317.00,314.00,315.00,563200,5.37
+1968-12-30,318.00,318.00,310.00,313.50,1544000,5.34
+1968-12-27,319.75,321.50,315.00,319.00,440000,5.43
+1968-12-26,321.00,324.00,319.00,319.75,161600,5.45
+1968-12-24,319.25,322.00,319.25,321.00,315200,5.47
+1968-12-23,321.88,321.88,316.50,317.75,384000,5.41
+1968-12-20,326.00,329.50,320.25,322.00,371200,5.49
+1968-12-19,319.75,326.00,319.75,326.00,624000,5.55
+1968-12-17,316.50,319.75,316.50,319.50,465600,5.44
+1968-12-16,316.50,318.00,315.25,315.75,323200,5.38
+1968-12-13,319.75,319.75,316.50,316.50,457600,5.39
+1968-12-12,327.50,327.50,318.00,321.00,480000,5.47
+1968-12-10,327.00,329.00,326.00,328.00,259200,5.59
+1968-12-09,326.00,328.50,323.25,327.00,268800,5.57
+1968-12-06,328.25,328.25,325.00,326.00,344000,5.55
+1968-12-05,330.00,330.75,327.50,328.50,555200,5.60
+1968-12-03,329.00,330.25,328.00,330.00,492800,5.62
+1968-12-02,333.75,334.75,328.50,329.00,464000,5.60
+1968-11-29,334.50,334.75,333.00,333.75,444800,5.69
+1968-11-27,330.25,334.50,330.25,334.50,433600,5.70
+1968-11-26,328.00,331.00,328.00,329.75,825600,5.62
+1968-11-25,327.75,328.00,326.25,327.00,465600,5.57
+1968-11-22,326.00,327.88,322.50,327.75,571200,5.58
+1968-11-21,325.00,326.50,323.00,326.00,500800,5.55
+1968-11-19,322.50,325.00,318.50,325.00,488000,5.54
+1968-11-18,327.00,327.75,321.50,322.50,449600,5.49
+1968-11-15,325.50,327.25,325.50,327.00,432000,5.57
+1968-11-14,324.00,327.00,323.25,325.00,491200,5.54
+1968-11-13,320.00,324.00,319.75,324.00,544000,5.52
+1968-11-12,317.00,320.00,317.00,320.00,723200,5.45
+1968-11-08,316.00,316.00,312.50,315.50,561600,5.37
+1968-11-07,310.00,317.00,310.00,316.75,593600,5.40
+1968-11-06,315.00,317.00,309.25,310.00,1324800,5.28
+1968-11-04,309.00,317.00,307.50,315.00,980800,5.37
+1968-11-01,308.00,309.75,308.00,309.00,1048000,5.26
+1968-10-31,307.50,307.50,304.50,307.00,2816000,5.23
+1968-10-29,313.50,314.50,309.00,309.50,915200,5.27
+1968-10-28,316.75,316.75,308.00,313.50,1801600,5.34
+1968-10-25,317.50,317.50,315.50,316.75,776000,5.40
+1968-10-24,323.50,323.50,317.00,318.00,720000,5.42
+1968-10-22,327.00,327.00,323.00,324.00,499200,5.52
+1968-10-21,327.00,329.50,326.00,327.00,568000,5.57
+1968-10-18,321.25,327.00,321.25,327.00,936000,5.57
+1968-10-17,315.50,319.00,315.50,319.00,1480000,5.43
+1968-10-15,318.50,318.50,313.25,315.00,1028800,5.37
+1968-10-14,325.00,325.75,319.00,319.75,836800,5.45
+1968-10-11,327.75,327.75,322.00,325.00,1544000,5.54
+1968-10-10,330.75,333.00,328.50,329.50,683200,5.61
+1968-10-08,330.25,331.00,328.00,330.75,448000,5.63
+1968-10-07,331.00,332.25,328.00,330.25,379200,5.63
+1968-10-04,325.00,332.50,325.00,331.00,617600,5.64
+1968-10-03,326.75,326.75,322.25,324.50,889600,5.53
+1968-10-01,330.50,330.50,325.25,327.00,696000,5.57
+1968-09-30,332.25,335.00,332.00,335.00,281600,5.71
+1968-09-27,335.50,335.50,331.50,332.25,436800,5.66
+1968-09-26,337.00,337.00,335.25,335.75,492800,5.72
+1968-09-24,337.00,337.00,334.25,337.00,499200,5.74
+1968-09-23,331.00,337.00,330.00,337.00,612800,5.74
+1968-09-20,334.00,334.00,330.25,331.00,500800,5.64
+1968-09-19,336.75,337.50,334.75,335.75,356800,5.72
+1968-09-17,336.00,336.75,335.25,336.75,353600,5.74
+1968-09-16,337.50,337.50,335.25,336.00,315200,5.72
+1968-09-13,337.25,339.50,337.25,337.50,272000,5.75
+1968-09-12,337.00,338.00,334.75,337.00,468800,5.74
+1968-09-10,338.00,338.00,335.00,337.00,291200,5.74
+1968-09-09,340.50,341.00,338.25,338.50,217600,5.77
+1968-09-06,339.75,341.50,338.00,340.50,340800,5.80
+1968-09-05,339.00,341.50,338.00,339.75,248000,5.79
+1968-09-04,337.00,339.00,337.00,339.00,296000,5.77
+1968-09-03,335.00,336.50,332.00,336.50,216000,5.73
+1968-08-30,337.50,337.50,333.50,335.00,315200,5.71
+1968-08-29,338.00,338.50,332.00,338.00,392000,5.76
+1968-08-27,340.00,340.50,335.50,338.00,243200,5.76
+1968-08-26,338.50,340.50,338.50,340.00,320000,5.79
+1968-08-23,343.50,343.63,335.50,338.25,272000,5.76
+1968-08-22,344.50,346.50,339.00,343.50,323200,5.85
+1968-08-20,344.75,344.75,341.00,344.50,243200,5.87
+1968-08-19,341.00,345.00,341.00,345.00,291200,5.88
+1968-08-16,339.00,341.50,336.50,340.50,348800,5.80
+1968-08-15,343.25,344.75,338.00,339.00,484800,5.77
+1968-08-13,338.75,343.50,338.75,343.25,448000,5.85
+1968-08-12,335.25,339.50,335.25,338.75,497600,5.77
+1968-08-09,335.50,335.50,331.50,335.00,388800,5.71
+1968-08-08,338.00,341.00,335.00,336.00,624000,5.72
+1968-08-06,335.50,338.00,335.25,338.00,419200,5.76
+1968-08-05,336.00,336.50,334.00,335.50,436800,5.72
+1968-08-02,336.50,336.50,330.00,336.00,568000,5.72
+1968-08-01,338.75,344.00,336.00,337.88,748800,5.74
+1968-07-30,331.50,340.50,331.50,338.75,451200,5.76
+1968-07-29,332.00,332.00,326.00,331.50,865600,5.64
+1968-07-26,335.50,337.00,332.00,332.00,635200,5.64
+1968-07-25,343.75,346.00,334.00,335.50,616000,5.70
+1968-07-23,342.00,344.00,339.00,343.75,536000,5.84
+1968-07-22,345.00,346.75,338.00,342.00,699200,5.81
+1968-07-19,353.00,353.00,345.00,345.00,873600,5.87
+1968-07-18,355.00,358.00,352.50,358.00,425600,6.09
+1968-07-16,356.50,356.50,352.00,355.00,395200,6.04
+1968-07-15,355.00,360.50,355.00,357.00,372800,6.07
+1968-07-12,358.00,358.75,352.00,354.75,428800,6.03
+1968-07-11,362.50,362.50,354.00,358.00,673600,6.09
+1968-07-09,364.75,364.75,361.50,363.00,292800,6.17
+1968-07-08,361.00,365.00,361.00,365.00,675200,6.21
+1968-07-03,352.00,358.00,351.00,358.00,544000,6.09
+1968-07-02,351.50,352.00,348.00,352.00,539200,5.98
+1968-07-01,353.75,356.00,348.25,351.50,360000,5.98
+1968-06-28,359.75,359.75,351.50,353.75,297600,6.01
+1968-06-27,356.25,360.50,356.25,360.50,537600,6.13
+1968-06-25,349.00,357.00,349.00,354.50,516800,6.03
+1968-06-24,358.00,358.00,348.00,348.25,371200,5.92
+1968-06-21,358.50,359.75,355.75,358.25,537600,6.09
+1968-06-20,351.50,358.50,351.50,358.50,859200,6.10
+1968-06-18,346.50,350.00,345.25,346.75,683200,5.90
+1968-06-17,358.00,358.00,345.00,346.50,592000,5.89
+1968-06-14,359.00,359.00,352.00,355.75,908800,6.05
+1968-06-13,370.00,371.75,358.75,360.00,676800,6.12
+1968-06-11,370.75,371.75,369.00,370.00,388800,6.29
+1968-06-10,370.00,371.75,364.50,370.75,468800,6.30
+1968-06-07,368.00,370.50,367.00,370.00,476800,6.29
+1968-06-06,366.00,369.50,366.00,368.00,643200,6.26
+1968-06-05,369.75,370.50,363.00,365.00,601600,6.21
+1968-06-04,375.00,375.00,368.00,369.75,985600,6.29
+1968-06-03,369.00,375.00,369.00,375.00,1096000,6.38
+1968-05-31,349.00,357.00,349.00,357.00,929600,6.07
+1968-05-29,337.00,345.75,337.00,345.75,856000,5.88
+1968-05-28,332.50,335.50,331.75,335.50,913600,5.70
+1968-05-27,330.00,333.75,330.00,332.50,880000,5.65
+1968-05-24,329.50,329.50,326.00,329.50,456000,5.60
+1968-05-23,328.25,328.25,325.50,326.50,499200,5.55
+1968-05-22,330.00,334.50,329.00,329.00,651200,5.59
+1968-05-21,324.88,330.00,324.13,330.00,464000,5.61
+1968-05-20,325.00,326.75,323.75,324.88,387200,5.52
+1968-05-17,328.25,328.25,322.50,325.00,763200,5.53
+1968-05-16,334.50,335.00,331.25,331.25,296000,5.63
+1968-05-15,335.25,335.25,333.00,334.50,387200,5.69
+1968-05-14,335.00,336.75,333.00,335.50,203200,5.70
+1968-05-13,338.50,338.50,334.50,335.00,392000,5.70
+1968-05-10,341.25,343.00,338.25,338.88,376000,5.76
+1968-05-09,343.50,344.00,340.50,341.25,291200,5.80
+1968-05-08,343.88,343.88,342.50,343.50,291200,5.84
+1968-05-07,343.00,345.25,342.63,343.88,392000,5.85
+1968-05-06,344.00,345.25,340.00,343.00,587200,5.83
+1968-05-03,348.00,349.50,343.50,344.00,576000,5.85
+1968-05-02,346.50,350.75,346.50,348.00,616000,5.91
+1968-05-01,339.50,343.25,339.50,343.00,531200,5.82
+1968-04-30,335.00,338.75,335.00,338.75,464000,5.75
+1968-04-29,329.50,334.50,329.50,334.25,360000,5.67
+1968-04-26,328.00,331.00,327.50,329.50,243200,5.59
+1968-04-25,326.50,329.75,326.00,328.00,403200,5.57
+1968-04-24,327.50,331.50,326.00,326.50,587200,5.54
+1968-04-23,327.50,327.50,320.00,327.50,576000,5.56
+1968-04-22,636.50,639.00,633.00,636.00,315200,5.40
+1968-04-19,640.00,640.75,636.50,636.50,264000,5.40
+1968-04-18,643.00,644.00,639.50,640.00,272000,5.43
+1968-04-17,644.50,644.50,642.00,643.00,179200,5.46
+1968-04-16,647.00,647.00,642.00,645.00,323200,5.47
+1968-04-15,649.00,649.88,645.50,648.25,299200,5.50
+1968-04-11,641.00,649.50,639.00,649.00,691200,5.51
+1968-04-10,642.00,648.00,641.00,641.00,768000,5.44
+1968-04-08,631.50,643.00,631.50,642.00,560000,5.45
+1968-04-05,637.50,638.50,628.00,630.00,672000,5.35
+1968-04-04,638.50,638.50,628.25,637.50,867200,5.41
+1968-04-03,635.00,648.00,633.50,639.00,1307200,5.42
+1968-04-02,631.00,637.50,625.00,635.00,1075200,5.39
+1968-04-01,625.50,632.00,625.50,631.00,880000,5.35
+1968-03-29,602.25,613.00,602.25,612.50,795200,5.20
+1968-03-28,598.00,604.50,598.00,600.50,523200,5.10
+1968-03-27,595.00,599.75,595.00,598.00,379200,5.07
+1968-03-26,590.00,596.00,590.00,594.00,291200,5.04
+1968-03-25,585.50,589.00,584.00,587.50,211200,4.99
+1968-03-22,580.00,595.00,579.25,585.50,784000,4.97
+1968-03-21,586.75,588.50,580.00,580.00,347200,4.92
+1968-03-20,584.00,589.00,584.00,586.75,307200,4.98
+1968-03-19,590.75,592.00,581.50,581.50,424000,4.93
+1968-03-18,590.75,599.00,590.75,590.75,664000,5.01
+1968-03-15,573.50,593.00,573.50,589.13,883200,5.00
+1968-03-14,586.13,586.13,573.00,573.00,643200,4.86
+1968-03-13,594.50,594.50,589.50,590.50,264000,5.01
+1968-03-12,593.00,597.00,586.00,595.50,587200,5.05
+1968-03-11,580.50,593.75,580.50,593.00,592000,5.03
+1968-03-08,582.00,582.00,576.00,579.50,331200,4.92
+1968-03-07,587.50,590.00,581.00,585.00,475200,4.96
+1968-03-06,569.75,590.00,566.00,587.50,1144000,4.99
+1968-03-05,562.00,571.50,561.00,569.75,872000,4.83
+1968-03-04,573.75,573.75,560.00,562.00,1027200,4.77
+1968-03-01,580.00,580.00,576.50,577.00,360000,4.90
+1968-02-29,586.00,586.00,578.00,580.00,387200,4.92
+1968-02-28,594.00,596.50,587.00,590.00,523200,5.01
+1968-02-27,587.50,594.00,585.50,594.00,243200,5.04
+1968-02-26,589.75,590.50,586.25,587.50,288000,4.99
+1968-02-23,597.25,597.25,587.50,589.75,427200,5.00
+1968-02-21,596.00,600.00,596.00,599.00,544000,5.08
+1968-02-20,586.00,595.00,586.00,595.00,355200,5.05
+1968-02-19,577.00,588.00,577.00,585.13,307200,4.96
+1968-02-16,579.00,579.00,572.50,577.00,640000,4.90
+1968-02-15,586.00,592.50,586.00,586.00,664000,4.97
+1968-02-14,572.00,586.00,572.00,585.00,1027200,4.96
+1968-02-13,571.00,577.00,570.00,571.00,635200,4.85
+1968-02-09,575.50,575.50,568.50,571.00,1211200,4.85
+1968-02-08,591.50,591.50,579.00,579.00,723200,4.91
+1968-02-07,588.50,592.50,588.50,592.50,427200,5.03
+1968-02-06,591.50,591.50,586.50,587.00,456000,4.98
+1968-02-05,594.50,594.50,589.00,592.50,403200,5.03
+1968-02-02,599.50,602.00,593.25,596.00,563200,5.05
+1968-02-01,594.50,599.75,594.00,599.50,784000,5.08
+1968-01-31,606.00,606.00,591.50,594.50,472000,5.03
+1968-01-30,612.50,612.50,606.00,609.50,419200,5.16
+1968-01-29,618.50,620.00,614.00,614.50,320000,5.20
+1968-01-26,618.00,620.75,618.00,618.50,360000,5.24
+1968-01-25,614.00,618.50,603.50,617.00,723200,5.22
+1968-01-24,623.00,623.50,614.00,614.00,664000,5.20
+1968-01-23,607.00,626.00,605.00,623.00,603200,5.27
+1968-01-22,619.00,619.00,606.00,607.00,344000,5.14
+1968-01-19,621.50,624.00,617.00,621.00,291200,5.26
+1968-01-18,619.00,624.00,619.00,621.50,384000,5.26
+1968-01-17,616.00,616.50,609.00,616.00,488000,5.22
+1968-01-16,623.00,624.75,616.00,616.00,240000,5.22
+1968-01-15,618.00,626.00,618.00,623.00,483200,5.27
+1968-01-12,612.00,620.50,612.00,616.00,520000,5.22
+1968-01-11,605.75,614.00,605.75,609.00,395200,5.16
+1968-01-10,599.25,604.50,599.25,604.00,360000,5.11
+1968-01-09,597.75,603.00,597.75,598.50,560000,5.07
+1968-01-08,594.00,598.00,594.00,597.50,408000,5.06
+1968-01-05,590.50,599.50,590.50,593.00,792000,5.02
+1968-01-04,601.75,601.75,588.75,588.75,723200,4.98
+1968-01-03,613.50,616.00,600.50,606.00,611200,5.13
+1968-01-02,627.00,627.25,613.50,613.50,216000,5.19
+1967-12-29,624.50,627.75,624.00,627.00,275200,5.31
+1967-12-28,625.00,626.75,620.00,624.50,296000,5.29
+1967-12-27,617.00,626.50,617.00,625.00,200000,5.29
+1967-12-26,613.50,619.00,613.50,616.50,152000,5.22
+1967-12-22,622.00,622.00,613.50,613.50,243200,5.19
+1967-12-21,625.00,625.00,620.00,622.25,264000,5.27
+1967-12-20,619.50,626.00,619.50,625.00,419200,5.29
+1967-12-19,618.00,623.00,614.00,617.50,592000,5.23
+1967-12-18,632.50,632.50,617.00,618.00,400000,5.23
+1967-12-15,646.00,646.00,636.00,637.25,283200,5.40
+1967-12-14,644.00,648.00,644.00,648.00,280000,5.49
+1967-12-13,641.00,644.50,640.00,643.50,195200,5.45
+1967-12-12,645.50,647.00,640.00,641.00,184000,5.43
+1967-12-11,644.50,647.00,642.00,645.50,312000,5.47
+1967-12-08,641.00,648.00,641.00,644.50,379200,5.46
+1967-12-07,637.00,643.00,637.00,640.00,424000,5.42
+1967-12-06,629.00,633.00,629.00,632.75,283200,5.36
+1967-12-05,630.00,633.50,624.00,629.00,483200,5.33
+1967-12-04,620.00,630.00,620.00,630.00,544000,5.33
+1967-12-01,612.00,616.00,610.00,616.00,291200,5.22
+1967-11-30,614.00,615.75,610.50,612.00,259200,5.18
+1967-11-29,614.00,616.50,612.00,614.00,363200,5.20
+1967-11-28,617.00,618.00,614.00,614.00,315200,5.20
+1967-11-27,614.00,618.00,612.50,617.00,419200,5.22
+1967-11-24,612.50,615.00,607.00,614.00,483200,5.20
+1967-11-22,618.00,618.50,610.50,612.50,459200,5.19
+1967-11-21,604.50,619.00,604.50,618.00,608000,5.23
+1967-11-20,610.75,610.75,600.00,600.00,872000,5.08
+1967-11-17,611.00,620.50,611.00,616.00,544000,5.22
+1967-11-16,595.00,612.00,595.00,610.00,723200,5.16
+1967-11-15,587.00,595.00,582.00,595.00,651200,5.04
+1967-11-14,590.00,591.00,583.00,587.00,507200,4.97
+1967-11-13,587.00,591.50,586.00,590.00,304000,5.00
+1967-11-10,583.00,587.25,583.00,587.00,227200,4.97
+1967-11-09,576.50,580.50,575.00,579.50,411200,4.91
+1967-11-08,581.00,587.00,576.00,576.50,627200,4.88
+1967-11-06,580.00,581.00,567.50,581.00,475200,4.92
+1967-11-03,582.50,583.50,579.00,580.00,272000,4.91
+1967-11-02,584.25,585.50,576.00,582.50,539200,4.92
+1967-11-01,589.00,589.00,582.00,584.25,411200,4.94
+1967-10-31,596.50,598.00,592.00,593.50,256000,5.02
+1967-10-30,597.50,600.50,596.50,596.50,379200,5.04
+1967-10-27,594.25,599.88,594.00,597.50,240000,5.05
+1967-10-26,589.00,594.25,588.00,594.25,280000,5.02
+1967-10-25,590.00,592.00,585.00,589.00,371200,4.98
+1967-10-24,590.50,597.00,589.25,590.00,291200,4.99
+1967-10-23,597.25,597.50,589.00,590.50,464000,4.99
+1967-10-20,592.50,598.00,592.50,597.25,307200,5.05
+1967-10-19,588.50,596.50,588.50,591.50,264000,5.00
+1967-10-18,577.00,585.00,577.00,585.00,251200,4.94
+1967-10-17,583.00,584.00,574.00,576.00,448000,4.87
+1967-10-16,586.00,589.50,583.00,583.00,227200,4.93
+1967-10-13,580.00,586.00,577.00,586.00,232000,4.95
+1967-10-12,580.00,585.00,578.00,580.00,256000,4.90
+1967-10-11,570.00,582.00,565.00,580.00,443200,4.90
+1967-10-10,571.50,575.00,566.00,570.00,256000,4.82
+1967-10-09,568.50,571.50,568.50,571.50,192000,4.83
+1967-10-06,560.00,570.00,560.00,568.00,283200,4.80
+1967-10-05,560.00,570.00,560.00,568.00,283200,4.80
+1967-10-04,549.00,556.00,549.00,549.00,387200,4.64
+1967-10-03,542.75,550.25,541.00,549.00,315200,4.64
+1967-10-02,548.00,548.00,542.50,542.75,232000,4.59
+1967-09-29,550.00,550.00,543.25,548.25,403200,4.63
+1967-09-28,549.00,554.50,549.00,550.25,275200,4.65
+1967-09-27,545.50,551.50,542.00,547.75,528000,4.63
+1967-09-26,553.00,554.50,543.50,545.50,208000,4.61
+1967-09-25,550.00,557.50,550.00,553.00,552000,4.67
+1967-09-22,540.50,542.75,535.50,542.50,560000,4.58
+1967-09-21,514.00,541.00,514.00,540.50,688000,4.57
+1967-09-20,517.50,517.50,512.50,514.00,280000,4.34
+1967-09-19,514.50,519.00,514.50,517.50,224000,4.37
+1967-09-18,513.00,514.50,513.00,513.50,160000,4.34
+1967-09-15,511.00,514.50,510.00,511.00,96000,4.32
+1967-09-14,517.00,517.00,511.00,511.00,608000,4.32
+1967-09-13,517.00,522.00,517.00,517.00,475200,4.37
+1967-09-12,513.00,517.00,511.00,517.00,347200,4.37
+1967-09-11,505.25,513.00,505.25,513.00,315200,4.34
+1967-09-08,502.75,504.50,499.00,504.00,152000,4.26
+1967-09-07,504.50,505.13,500.00,502.75,328000,4.25
+1967-09-06,502.00,505.50,500.50,504.50,347200,4.26
+1967-09-05,500.00,502.00,500.00,502.00,315200,4.24
+1967-09-01,499.75,501.50,498.50,500.00,192000,4.23
+1967-08-31,493.25,499.75,493.25,499.75,315200,4.22
+1967-08-30,491.50,495.00,491.50,493.00,67200,4.17
+1967-08-29,486.00,491.50,486.00,491.00,248000,4.15
+1967-08-28,485.75,487.00,485.25,485.50,192000,4.10
+1967-08-25,490.00,490.00,485.50,485.75,275200,4.10
+1967-08-24,496.00,497.50,491.50,491.50,155200,4.15
+1967-08-23,494.00,496.00,493.00,496.00,176000,4.19
+1967-08-22,498.00,499.00,493.50,494.00,275200,4.17
+1967-08-21,497.50,498.50,495.50,498.00,232000,4.21
+1967-08-18,492.50,497.50,492.50,497.50,139200,4.20
+1967-08-17,494.50,496.50,492.00,492.00,291200,4.16
+1967-08-16,490.00,494.50,490.00,494.50,307200,4.18
+1967-08-15,489.50,490.00,488.50,490.00,243200,4.14
+1967-08-14,492.00,493.50,488.50,489.50,352000,4.14
+1967-08-11,495.50,496.00,492.00,492.00,272000,4.16
+1967-08-10,505.00,505.50,495.50,495.50,227200,4.19
+1967-08-09,510.75,512.00,505.00,505.00,179200,4.27
+1967-08-08,509.25,511.25,508.00,510.75,224000,4.32
+1967-08-07,509.50,509.50,507.00,509.25,131200,4.30
+1967-08-04,508.00,509.50,506.00,509.50,371200,4.30
+1967-08-03,509.00,509.00,507.00,508.00,240000,4.29
+1967-08-02,514.00,514.00,508.00,509.50,347200,4.30
+1967-08-01,507.75,514.50,506.00,514.50,363200,4.35
+1967-07-31,507.00,509.50,507.00,507.75,272000,4.29
+1967-07-28,506.00,507.50,506.00,506.50,243200,4.28
+1967-07-27,499.25,505.00,499.00,505.00,264000,4.27
+1967-07-26,491.00,500.00,488.00,499.25,315200,4.22
+1967-07-25,495.50,497.50,490.25,491.00,200000,4.15
+1967-07-24,498.50,498.50,494.00,495.50,251200,4.19
+1967-07-21,498.00,499.00,496.00,498.50,299200,4.21
+1967-07-20,496.25,499.50,496.25,498.00,259200,4.21
+1967-07-19,502.50,503.00,495.00,496.00,408000,4.19
+1967-07-18,503.75,505.75,501.50,502.50,267200,4.25
+1967-07-17,502.75,503.75,502.50,503.75,203200,4.26
+1967-07-14,504.00,504.88,502.00,502.75,296000,4.25
+1967-07-13,503.00,505.00,502.50,504.00,272000,4.26
+1967-07-12,506.00,506.75,503.00,503.00,259200,4.25
+1967-07-11,503.50,506.75,503.50,506.00,307200,4.28
+1967-07-10,502.00,507.00,502.00,503.50,432000,4.25
+1967-07-07,501.25,503.00,500.25,501.50,483200,4.24
+1967-07-06,501.50,501.50,500.25,501.25,435200,4.23
+1967-07-05,500.00,502.00,500.00,501.75,451200,4.24
+1967-07-03,497.50,500.00,497.00,499.00,320000,4.22
+1967-06-30,499.50,500.00,495.00,497.50,336000,4.20
+1967-06-29,499.00,499.50,494.00,499.50,360000,4.22
+1967-06-28,503.50,503.50,498.00,499.00,299200,4.22
+1967-06-27,510.00,511.00,503.50,503.50,392000,4.25
+1967-06-26,508.00,511.00,508.00,510.00,483200,4.31
+1967-06-23,498.75,502.00,498.75,502.00,371200,4.24
+1967-06-22,496.50,498.50,495.50,497.00,355200,4.20
+1967-06-21,498.00,499.25,494.50,496.50,315200,4.19
+1967-06-20,498.00,500.25,498.00,498.00,499200,4.21
+1967-06-19,499.50,500.00,497.00,498.00,371200,4.21
+1967-06-16,499.00,500.00,498.50,499.50,592000,4.22
+1967-06-15,499.25,501.50,497.00,499.00,616000,4.22
+1967-06-14,491.50,501.50,487.25,499.25,976000,4.22
+1967-06-13,488.00,491.50,488.00,491.50,424000,4.15
+1967-06-12,487.00,489.50,487.00,487.50,331200,4.12
+1967-06-09,483.00,486.00,483.00,486.00,352000,4.11
+1967-06-08,480.25,483.00,480.00,483.00,264000,4.08
+1967-06-07,478.00,483.50,478.00,480.25,427200,4.06
+1967-06-06,470.50,478.00,470.50,477.50,435200,4.03
+1967-06-05,469.00,469.00,463.50,465.50,584000,3.93
+1967-06-02,476.00,478.00,469.00,469.00,395200,3.96
+1967-06-01,466.25,477.00,465.25,476.00,432000,4.02
+1967-05-31,467.50,467.50,463.50,466.25,259200,3.94
+1967-05-29,470.00,470.00,468.00,470.00,187200,3.97
+1967-05-26,473.00,476.00,468.00,470.00,267200,3.97
+1967-05-25,468.50,474.00,468.50,473.00,288000,4.00
+1967-05-24,474.00,474.00,465.00,465.00,448000,3.93
+1967-05-23,472.00,474.00,465.00,465.00,448000,3.93
+1967-05-22,472.00,473.50,468.00,472.00,296000,3.99
+1967-05-19,476.00,476.00,468.00,472.00,288000,3.99
+1967-05-18,475.00,476.00,471.50,476.00,211200,4.02
+1967-05-17,474.00,477.00,473.50,475.00,275200,4.01
+1967-05-16,464.25,476.50,464.25,474.00,344000,4.00
+1967-05-15,467.50,468.00,464.00,464.00,283200,3.92
+1967-05-12,467.50,472.50,467.50,467.50,395200,3.95
+1967-05-11,467.25,473.50,467.25,467.25,459200,3.95
+1967-05-10,461.00,466.00,458.00,466.00,699200,3.94
+1967-05-09,475.25,476.00,460.00,461.00,1019200,3.89
+1967-05-08,480.50,481.75,475.00,475.25,384000,4.02
+1967-05-05,481.25,481.25,479.00,480.50,272000,4.06
+1967-05-04,482.50,482.75,480.50,482.00,280000,4.07
+1967-05-03,482.75,482.75,480.50,482.50,299200,4.08
+1967-05-02,482.25,484.00,480.00,482.75,403200,4.08
+1967-05-01,485.00,485.00,477.00,482.25,315200,4.07
+1967-04-28,496.50,499.00,494.25,496.50,363200,4.19
+1967-04-27,479.50,496.75,479.00,496.50,312000,4.19
+1967-04-26,481.25,483.50,479.50,479.50,392000,4.05
+1967-04-25,473.25,482.00,473.00,481.25,512000,4.07
+1967-04-24,468.00,477.50,466.00,473.25,699200,4.00
+1967-04-21,468.75,470.75,468.00,468.00,464000,3.95
+1967-04-20,467.00,469.00,463.50,468.75,379200,3.96
+1967-04-19,464.00,467.00,464.00,467.00,675200,3.94
+1967-04-18,458.50,460.50,458.50,460.25,496000,3.89
+1967-04-17,458.50,459.75,458.00,458.25,379200,3.87
+1967-04-14,456.00,459.00,454.50,458.50,520000,3.87
+1967-04-13,452.00,456.50,452.00,456.00,480000,3.85
+1967-04-12,450.00,453.00,446.50,446.50,251200,3.77
+1967-04-11,442.00,450.00,442.00,450.00,328000,3.80
+1967-04-10,445.00,445.00,439.75,440.75,384000,3.72
+1967-04-07,453.50,455.00,446.50,446.63,304000,3.77
+1967-04-06,450.00,456.50,450.00,453.50,323200,3.83
+1967-04-05,441.25,447.00,441.25,444.50,315200,3.75
+1967-04-04,440.00,444.50,437.00,441.00,336000,3.73
+1967-04-03,447.50,447.50,440.00,440.00,307200,3.72
+1967-03-31,457.25,459.75,451.00,451.00,331200,3.81
+1967-03-30,457.00,460.00,457.00,457.25,219200,3.86
+1967-03-29,458.00,459.00,457.00,457.00,232000,3.86
+1967-03-28,461.00,461.00,458.00,458.00,283200,3.87
+1967-03-27,456.25,461.00,456.25,461.00,275200,3.89
+1967-03-23,448.50,456.00,448.50,455.50,464000,3.85
+1967-03-22,444.75,444.75,441.50,444.50,312000,3.75
+1967-03-21,444.50,448.50,444.50,444.75,195200,3.76
+1967-03-20,450.25,450.75,442.50,444.00,232000,3.75
+1967-03-17,450.00,450.25,446.50,450.25,272000,3.80
+1967-03-16,445.00,450.13,445.00,450.00,352000,3.80
+1967-03-15,435.00,442.50,435.00,442.00,432000,3.73
+1967-03-14,439.50,439.50,435.00,435.00,227200,3.67
+1967-03-13,440.25,442.50,439.25,441.00,224000,3.73
+1967-03-10,440.25,444.50,440.25,440.25,312000,3.72
+1967-03-09,436.75,438.50,432.00,436.50,283200,3.69
+1967-03-08,439.00,439.75,436.00,436.75,219200,3.69
+1967-03-07,440.00,440.50,436.50,439.00,304000,3.71
+1967-03-06,440.00,450.00,439.50,440.00,424000,3.72
+1967-03-03,441.00,441.00,433.00,440.00,467200,3.72
+1967-03-02,440.00,445.00,437.00,441.25,395200,3.73
+1967-03-01,432.50,440.00,432.50,440.00,587200,3.72
+1967-02-28,417.50,430.00,417.50,430.00,384000,3.63
+1967-02-27,423.50,423.50,416.00,416.00,424000,3.51
+1967-02-24,422.50,429.00,422.00,425.00,256000,3.59
+1967-02-23,424.00,424.75,420.00,422.50,784000,3.57
+1967-02-21,423.50,426.00,423.50,424.00,339200,3.58
+1967-02-20,423.50,423.50,417.50,423.50,392000,3.58
+1967-02-17,426.00,426.00,423.00,424.63,283200,3.59
+1967-02-16,433.00,434.00,425.00,426.25,456000,3.60
+1967-02-15,428.00,435.25,428.00,433.00,328000,3.66
+1967-02-14,419.88,428.25,419.00,427.50,539200,3.61
+1967-02-13,414.00,419.88,413.00,419.88,219200,3.55
+1967-02-10,414.00,417.00,414.00,414.00,219200,3.50
+1967-02-09,413.50,417.00,413.50,414.00,320000,3.50
+1967-02-08,400.00,413.50,400.00,409.50,384000,3.46
+1967-02-07,398.00,400.00,397.50,398.00,88000,3.36
+1967-02-06,399.00,400.25,398.00,398.00,243200,3.36
+1967-02-03,397.00,400.00,397.00,399.00,291200,3.37
+1967-02-02,395.00,399.00,395.00,396.50,387200,3.35
+1967-02-01,394.00,394.00,390.50,393.00,416000,3.32
+1967-01-31,404.50,406.00,398.00,399.50,595200,3.37
+1967-01-30,401.50,404.50,401.00,404.50,499200,3.42
+1967-01-27,397.00,402.00,395.50,401.50,299200,3.39
+1967-01-26,396.00,399.75,393.00,397.00,395200,3.35
+1967-01-25,399.50,400.25,396.00,396.00,656000,3.34
+1967-01-24,397.50,400.00,396.00,399.50,576000,3.37
+1967-01-23,391.25,399.50,391.25,397.50,480000,3.36
+1967-01-20,389.75,390.00,386.50,390.00,299200,3.29
+1967-01-19,391.00,394.00,388.50,389.75,320000,3.29
+1967-01-18,389.00,392.00,389.00,391.00,611200,3.30
+1967-01-17,384.50,392.00,384.00,388.00,555200,3.28
+1967-01-16,394.00,394.00,381.50,384.50,595200,3.25
+1967-01-13,392.00,397.00,388.50,396.50,435200,3.35
+1967-01-12,394.00,396.50,390.00,392.00,691200,3.31
+1967-01-11,389.00,394.50,384.00,394.00,915200,3.33
+1967-01-10,387.00,392.50,387.00,389.00,755200,3.28
+1967-01-09,379.00,386.00,379.00,386.00,400000,3.26
+1967-01-06,370.00,378.50,370.00,378.00,504000,3.19
+1967-01-05,365.00,368.50,365.00,368.50,312000,3.11
+1967-01-04,369.00,369.50,362.50,365.00,507200,3.08
+1967-01-03,371.50,375.00,369.00,369.00,227200,3.12
+1966-12-30,369.38,373.00,369.38,371.50,219200,3.14
+1966-12-29,367.00,369.50,365.00,369.00,168000,3.12
+1966-12-28,365.75,371.00,365.00,367.00,267200,3.10
+1966-12-27,367.00,367.00,363.00,365.75,144000,3.09
+1966-12-23,369.50,369.63,367.00,367.50,232000,3.10
+1966-12-22,372.00,373.50,369.50,369.50,315200,3.12
+1966-12-21,373.00,376.00,371.50,372.00,328000,3.14
+1966-12-20,370.00,373.00,366.00,373.00,248000,3.15
+1966-12-19,371.25,371.75,369.50,370.00,251200,3.12
+1966-12-16,372.25,372.25,368.50,371.25,264000,3.14
+1966-12-15,380.00,380.00,371.00,373.00,323200,3.15
+1966-12-14,382.25,383.50,379.00,381.50,251200,3.22
+1966-12-13,381.50,386.00,381.50,382.25,427200,3.23
+1966-12-12,376.50,382.00,375.00,381.00,440000,3.22
+1966-12-09,383.00,383.50,375.50,376.50,307200,3.18
+1966-12-08,381.50,384.00,380.00,383.00,344000,3.23
+1966-12-07,375.75,382.50,375.75,381.50,544000,3.22
+1966-12-06,373.75,376.00,373.75,375.75,419200,3.17
+1966-12-05,367.00,372.25,365.25,372.25,307200,3.14
+1966-12-02,370.13,371.00,365.50,367.00,416000,3.10
+1966-12-01,376.00,377.25,370.00,370.13,752000,3.13
+1966-11-30,373.00,377.00,371.75,376.00,571200,3.18
+1966-11-29,370.50,375.00,370.00,373.00,464000,3.15
+1966-11-28,366.50,372.00,366.50,370.50,856000,3.13
+1966-11-25,356.00,366.50,356.00,366.25,616000,3.09
+1966-11-23,349.75,357.00,349.75,356.00,432000,3.01
+1966-11-22,348.00,348.00,345.00,348.00,371200,2.94
+1966-11-21,353.50,353.50,345.00,348.00,475200,2.94
+1966-11-18,357.00,357.00,355.00,355.00,323200,3.00
+1966-11-17,358.50,360.00,354.50,357.00,488000,3.01
+1966-11-16,354.25,360.00,354.25,358.50,576000,3.03
+1966-11-15,349.50,352.50,348.50,352.50,379200,2.98
+1966-11-14,350.50,350.50,347.00,349.50,296000,2.95
+1966-11-11,352.25,352.25,350.50,352.00,187200,2.97
+1966-11-10,349.50,354.50,349.00,352.50,488000,2.98
+1966-11-09,349.00,352.00,349.00,349.50,384000,2.95
+1966-11-07,346.50,352.00,346.00,349.00,771200,2.95
+1966-11-04,344.00,347.00,340.50,346.50,408000,2.93
+1966-11-03,344.50,347.00,340.00,344.00,795200,2.90
+1966-11-02,341.50,348.00,341.50,344.50,720000,2.91
+1966-11-01,334.38,340.00,334.38,340.00,467200,2.87
+1966-10-31,334.75,334.75,326.00,332.00,408000,2.80
+1966-10-28,333.00,334.88,331.25,334.88,347200,2.83
+1966-10-27,329.50,333.38,328.50,333.00,315200,2.81
+1966-10-26,324.75,331.00,324.00,329.50,440000,2.78
+1966-10-25,324.00,331.00,324.00,329.50,440000,2.78
+1966-10-24,322.00,324.50,320.00,322.00,296000,2.72
+1966-10-21,318.50,322.00,318.00,322.00,296000,2.72
+1966-10-20,318.00,324.75,318.00,318.50,419200,2.69
+1966-10-19,325.00,326.00,317.00,317.50,224000,2.68
+1966-10-18,319.00,325.00,319.00,325.00,499200,2.74
+1966-10-17,316.00,320.00,315.25,316.50,496000,2.67
+1966-10-14,317.00,318.00,314.75,316.00,331200,2.67
+1966-10-13,313.00,318.00,311.50,317.00,771200,2.68
+1966-10-12,305.00,315.50,302.00,313.00,571200,2.64
+1966-10-11,309.25,314.50,305.00,305.00,747200,2.57
+1966-10-10,292.63,310.00,289.50,309.25,1264000,2.61
+1966-10-07,302.38,302.38,292.00,292.63,1363200,2.47
+1966-10-06,310.00,312.00,305.00,305.25,715200,2.58
+1966-10-05,310.00,314.75,310.00,310.00,408000,2.62
+1966-10-04,310.88,315.50,306.50,309.50,867200,2.61
+1966-10-03,317.50,318.50,310.50,310.88,312000,2.62
+1966-09-30,315.25,318.50,309.50,317.50,603200,2.68
+1966-09-29,318.50,318.50,313.00,315.25,360000,2.66
+1966-09-28,327.50,328.00,319.00,319.00,248000,2.69
+1966-09-27,326.50,329.50,326.00,327.50,240000,2.76
+1966-09-26,319.00,326.50,318.50,326.50,192000,2.76
+1966-09-23,319.13,321.50,317.25,319.00,232000,2.69
+1966-09-22,315.25,319.50,311.13,319.13,704000,2.69
+1966-09-21,321.00,321.00,315.25,315.25,312000,2.66
+1966-09-20,329.00,330.00,322.00,322.00,323200,2.72
+1966-09-19,329.50,334.50,327.00,329.00,376000,2.78
+1966-09-16,335.00,338.50,329.00,329.50,515200,2.78
+1966-09-15,324.00,335.00,324.00,335.00,443200,2.83
+1966-09-14,319.25,325.00,319.25,323.50,435200,2.73
+1966-09-13,320.50,323.00,315.00,319.00,491200,2.69
+1966-09-12,315.00,321.50,315.00,320.50,1240000,2.71
+1966-09-09,310.50,318.50,310.50,315.00,480000,2.66
+1966-09-08,314.50,314.50,306.50,309.25,904000,2.61
+1966-09-07,316.75,316.75,311.50,315.00,536000,2.66
+1966-09-06,320.00,321.00,317.00,317.25,288000,2.68
+1966-09-02,320.50,320.50,314.50,320.00,611200,2.70
+1966-09-01,320.50,324.00,320.00,320.50,504000,2.71
+1966-08-31,319.75,326.00,319.75,320.50,747200,2.71
+1966-08-30,307.00,319.00,306.25,318.75,704000,2.69
+1966-08-29,311.50,311.50,307.00,307.00,1048000,2.59
+1966-08-26,320.00,320.00,315.13,315.13,680000,2.66
+1966-08-25,328.00,330.50,324.25,324.25,427200,2.74
+1966-08-24,329.25,330.00,328.00,328.00,464000,2.77
+1966-08-23,329.00,330.00,324.25,329.25,531200,2.78
+1966-08-22,334.25,334.25,324.00,329.00,600000,2.78
+1966-08-19,335.50,337.00,332.50,335.50,467200,2.83
+1966-08-18,342.00,343.00,335.00,335.50,347200,2.83
+1966-08-17,343.50,344.00,338.50,342.00,320000,2.89
+1966-08-16,347.50,347.50,342.50,343.50,272000,2.90
+1966-08-15,349.50,350.00,348.00,348.00,352000,2.94
+1966-08-12,340.50,350.75,340.50,349.50,432000,2.95
+1966-08-11,338.00,340.25,338.00,340.25,280000,2.87
+1966-08-10,340.25,340.25,337.00,338.00,184000,2.85
+1966-08-09,342.50,342.50,339.00,340.25,184000,2.87
+1966-08-08,342.88,343.00,337.50,343.00,291200,2.89
+1966-08-05,344.00,344.75,342.75,342.88,187200,2.89
+1966-08-04,340.50,344.50,340.50,344.00,392000,2.90
+1966-08-03,332.50,339.50,332.25,338.00,536000,2.85
+1966-08-02,332.13,333.75,329.63,332.50,563200,2.81
+1966-08-01,340.75,340.75,332.13,332.13,419200,2.80
+1966-07-29,344.00,345.00,340.75,340.75,248000,2.88
+1966-07-28,348.25,349.00,344.00,344.00,208000,2.90
+1966-07-27,348.25,351.50,348.25,348.25,243200,2.94
+1966-07-26,347.50,350.00,344.00,347.00,488000,2.93
+1966-07-25,354.50,355.00,347.00,347.50,216000,2.93
+1966-07-22,354.88,355.00,352.00,354.50,120000,2.99
+1966-07-21,350.25,355.00,350.25,354.88,232000,2.99
+1966-07-20,352.00,352.00,349.50,349.50,211200,2.95
+1966-07-19,356.00,356.00,352.00,352.50,208000,2.97
+1966-07-18,358.00,361.50,358.00,358.00,179200,3.02
+1966-07-15,355.75,360.00,355.75,358.00,192000,3.02
+1966-07-14,351.25,355.75,351.25,354.38,347200,2.99
+1966-07-13,356.25,356.25,351.00,351.00,323200,2.96
+1966-07-12,356.00,359.50,355.00,356.50,203200,3.01
+1966-07-11,357.00,357.00,354.00,356.00,240000,3.00
+1966-07-08,360.75,360.75,357.00,357.25,579200,3.01
+1966-07-07,359.00,361.50,359.00,361.00,560000,3.05
+1966-07-06,354.00,358.00,352.00,357.88,456000,3.02
+1966-07-05,354.00,354.00,352.00,354.00,179200,2.99
+1966-07-01,352.25,356.50,352.25,354.50,592000,2.99
+1966-06-30,348.13,353.13,346.25,350.50,512000,2.96
+1966-06-29,351.25,351.25,348.00,348.13,379200,2.94
+1966-06-28,350.25,353.00,347.50,351.50,400000,2.97
+1966-06-27,355.00,359.50,350.25,350.25,384000,2.96
+1966-06-24,356.00,358.00,352.00,355.00,416000,3.00
+1966-06-23,362.00,362.75,356.00,356.00,659200,3.00
+1966-06-22,363.00,364.75,360.00,362.00,499200,3.05
+1966-06-21,363.00,366.50,363.00,363.00,736000,3.06
+1966-06-20,358.50,362.75,358.50,362.50,1000000,3.06
+1966-06-17,348.00,357.00,348.00,357.00,944000,3.01
+1966-06-16,342.50,346.50,342.50,346.13,672000,2.92
+1966-06-15,346.00,349.00,342.50,342.50,539200,2.89
+1966-06-14,345.00,346.00,340.50,346.00,635200,2.92
+1966-06-13,349.00,351.00,344.00,345.00,571200,2.91
+1966-06-10,349.00,355.50,349.00,349.00,760000,2.95
+1966-06-09,340.00,349.00,340.00,349.00,832000,2.95
+1966-06-08,334.00,341.00,333.50,339.00,755200,2.86
+1966-06-07,336.00,336.00,332.50,334.00,571200,2.82
+1966-06-06,342.00,342.00,336.50,337.00,424000,2.84
+1966-06-03,347.00,347.00,339.50,343.50,688000,2.90
+1966-06-02,355.00,365.00,347.00,347.00,552000,2.93
+1966-06-01,356.50,356.50,348.00,355.00,824000,3.00
+1966-05-31,370.00,370.00,359.75,362.75,288000,3.06
+1966-05-27,371.50,371.75,367.00,371.00,515200,3.13
+1966-05-26,371.00,371.50,369.50,371.50,443200,3.14
+1966-05-25,373.00,373.00,368.00,371.00,651200,3.13
+1966-05-24,370.25,374.00,370.25,373.00,795200,3.15
+1966-05-23,367.00,372.00,367.00,368.00,864000,3.10
+1966-05-20,361.00,361.00,357.00,360.75,552000,3.04
+1966-05-19,360.00,365.00,360.00,362.13,888000,3.06
+1966-05-18,354.00,354.00,349.00,353.00,499200,2.98
+1966-05-17,520.00,521.50,516.50,516.50,424000,2.91
+1966-05-16,519.00,522.00,518.00,520.00,408000,2.92
+1966-05-13,524.00,524.00,516.00,519.00,611200,2.92
+1966-05-12,531.00,531.00,524.00,524.00,419200,2.95
+1966-05-11,528.50,534.50,528.50,531.25,507200,2.99
+1966-05-10,520.25,527.50,520.00,524.50,531200,2.95
+1966-05-09,529.50,529.50,519.00,520.25,491200,2.93
+1966-05-06,534.00,534.00,520.00,530.50,611200,2.98
+1966-05-05,548.00,548.00,538.00,538.00,288000,3.03
+1966-05-04,555.00,555.00,547.50,548.50,240000,3.09
+1966-05-03,559.50,559.50,554.00,557.25,216000,3.13
+1966-05-02,557.50,561.00,557.50,560.00,251200,3.15
+1966-04-29,556.50,559.50,556.50,557.50,232000,3.14
+1966-04-28,559.75,559.75,552.00,555.00,267200,3.12
+1966-04-27,555.00,562.00,551.00,561.00,328000,3.16
+1966-04-26,546.50,556.00,546.50,555.00,408000,3.12
+1966-04-25,555.00,557.50,541.00,541.00,288000,3.04
+1966-04-22,555.00,558.00,551.50,555.00,299200,3.12
+1966-04-21,554.00,557.00,554.00,555.00,291200,3.12
+1966-04-20,546.50,550.50,546.50,548.00,275200,3.08
+1966-04-19,547.00,553.00,545.00,545.00,312000,3.07
+1966-04-18,551.25,551.25,545.00,547.00,352000,3.08
+1966-04-15,560.25,562.00,551.00,553.00,432000,3.11
+1966-04-14,545.00,560.25,545.00,560.25,840000,3.15
+1966-04-13,539.00,544.00,533.00,542.50,347200,3.05
+1966-04-12,550.13,555.75,539.00,539.00,483200,3.03
+1966-04-11,543.00,550.13,543.00,550.13,483200,3.09
+1966-04-07,534.50,540.00,534.50,540.00,384000,3.04
+1966-04-06,529.00,531.00,529.00,531.00,299200,2.99
+1966-04-05,524.00,531.00,523.00,529.00,336000,2.98
+1966-04-04,522.50,526.50,522.50,524.00,312000,2.95
+1966-04-01,516.00,522.00,514.00,521.00,347200,2.93
+1966-03-31,511.00,517.00,510.50,516.00,264000,2.90
+1966-03-30,514.50,514.50,510.00,511.00,360000,2.87
+1966-03-29,520.75,523.50,515.00,519.00,243200,2.92
+1966-03-28,525.00,525.00,520.00,520.75,491200,2.93
+1966-03-25,518.75,525.00,518.75,525.00,472000,2.95
+1966-03-24,512.50,519.00,512.50,517.00,328000,2.91
+1966-03-23,512.00,512.50,509.50,512.00,216000,2.88
+1966-03-22,510.00,514.00,510.00,512.00,291200,2.88
+1966-03-21,502.00,509.00,502.00,509.00,347200,2.86
+1966-03-18,500.00,502.50,498.00,499.00,227200,2.81
+1966-03-17,502.50,503.50,497.50,500.00,304000,2.81
+1966-03-16,498.50,506.00,498.25,502.50,435200,2.83
+1966-03-15,499.25,499.25,496.50,498.50,352000,2.80
+1966-03-14,500.00,501.00,499.00,499.75,328000,2.81
+1966-03-11,503.50,504.50,498.00,500.00,531200,2.81
+1966-03-10,506.50,511.50,503.50,503.50,592000,2.83
+1966-03-09,497.00,506.50,497.00,506.50,515200,2.85
+1966-03-08,497.50,501.00,494.50,497.00,640000,2.80
+1966-03-07,503.50,503.50,497.50,497.50,400000,2.80
+1966-03-04,503.25,506.50,503.25,504.50,243200,2.84
+1966-03-03,499.50,505.00,499.50,503.25,576000,2.83
+1966-03-02,504.50,504.50,498.25,499.50,579200,2.81
+1966-03-01,515.00,516.50,502.00,505.00,387200,2.84
+1966-02-28,512.00,515.00,510.25,515.00,408000,2.90
+1966-02-25,506.50,513.00,504.25,512.00,352000,2.88
+1966-02-24,507.00,508.00,504.50,506.50,347200,2.85
+1966-02-23,509.63,509.63,505.25,507.00,432000,2.85
+1966-02-21,512.50,514.00,507.00,510.00,347200,2.87
+1966-02-18,514.13,514.50,510.00,512.50,291200,2.88
+1966-02-17,518.25,518.25,514.00,514.13,232000,2.89
+1966-02-16,513.25,519.50,512.00,518.25,339200,2.91
+1966-02-15,519.50,519.50,511.00,513.25,360000,2.89
+1966-02-14,524.50,524.50,519.50,519.50,232000,2.92
+1966-02-11,518.00,524.75,518.00,524.75,443200,2.95
+1966-02-10,512.25,518.00,512.00,517.00,515200,2.91
+1966-02-09,511.00,513.50,511.00,512.25,592000,2.88
+1966-02-08,502.25,508.50,502.00,508.13,659200,2.86
+1966-02-07,497.50,503.00,497.50,502.25,419200,2.82
+1966-02-04,496.25,498.00,496.00,497.50,539200,2.80
+1966-02-03,493.00,496.25,493.00,496.25,563200,2.79
+1966-02-02,492.00,492.50,488.00,490.00,483200,2.76
+1966-02-01,496.00,497.00,492.00,492.00,456000,2.77
+1966-01-31,497.00,498.00,494.50,496.00,496000,2.79
+1966-01-28,502.13,502.13,494.00,497.00,432000,2.79
+1966-01-27,506.00,508.00,498.00,502.50,755200,2.83
+1966-01-26,508.50,511.00,505.25,506.00,1187200,2.85
+1966-01-25,494.00,513.50,493.25,508.50,1672000,2.86
+1966-01-24,492.00,495.00,492.00,494.00,528000,2.78
+1966-01-21,485.00,492.50,485.00,491.00,784000,2.76
+1966-01-20,478.50,486.00,477.00,483.50,688000,2.72
+1966-01-19,483.00,483.00,472.00,478.50,1392000,2.69
+1966-01-18,490.25,490.25,481.00,483.50,587200,2.72
+1966-01-17,496.00,497.50,491.25,492.50,456000,2.77
+1966-01-14,498.50,500.00,496.00,496.00,544000,2.79
+1966-01-13,497.25,499.00,497.25,498.50,328000,2.80
+1966-01-12,497.25,497.25,494.50,495.50,435200,2.79
+1966-01-11,497.50,499.00,497.50,497.75,323200,2.80
+1966-01-10,497.75,498.75,496.25,496.25,256000,2.79
+1966-01-07,498.00,500.00,495.50,497.75,384000,2.80
+1966-01-06,495.50,499.00,495.50,498.00,304000,2.80
+1966-01-05,493.00,498.00,493.00,495.25,432000,2.78
+1966-01-04,493.50,497.00,492.00,492.00,400000,2.77
+1966-01-03,497.50,497.50,492.25,493.50,264000,2.77
+1965-12-31,500.00,500.00,497.50,499.00,195200,2.81
+1965-12-30,498.00,500.00,498.00,500.00,243200,2.81
+1965-12-29,501.63,501.63,498.00,498.00,304000,2.80
+1965-12-28,500.00,502.25,497.00,502.25,363200,2.82
+1965-12-27,500.00,504.50,500.00,500.00,347200,2.81
+1965-12-23,503.50,503.50,499.00,499.00,288000,2.81
+1965-12-22,506.75,513.50,504.25,505.75,528000,2.84
+1965-12-21,501.75,507.75,501.50,506.75,424000,2.85
+1965-12-20,498.50,501.75,498.00,501.75,336000,2.82
+1965-12-17,499.00,499.75,497.25,498.50,576000,2.80
+1965-12-16,497.75,502.00,497.75,499.00,683200,2.81
+1965-12-15,501.00,501.00,495.00,495.00,1907200,2.78
+1965-12-14,516.50,516.75,506.00,506.50,507200,2.85
+1965-12-13,518.00,519.00,514.50,516.50,419200,2.90
+1965-12-10,517.50,518.50,517.50,518.00,267200,2.91
+1965-12-09,513.00,516.00,513.00,515.75,315200,2.90
+1965-12-08,510.50,515.00,510.50,511.50,376000,2.88
+1965-12-07,503.75,511.00,503.75,508.50,387200,2.86
+1965-12-06,506.50,508.50,498.00,502.00,995200,2.82
+1965-12-03,501.50,506.50,494.25,506.50,1907200,2.85
+1965-12-02,510.75,510.75,501.50,501.50,1115200,2.82
+1965-12-01,525.00,527.75,516.00,516.00,424000,2.90
+1965-11-30,528.00,528.50,522.00,525.00,352000,2.95
+1965-11-29,534.50,534.50,528.00,528.00,256000,2.97
+1965-11-26,535.50,536.75,535.25,535.50,208000,3.01
+1965-11-24,535.50,538.50,534.00,535.50,99200,3.01
+1965-11-23,540.50,540.75,535.50,535.50,171200,3.01
+1965-11-22,542.50,554.00,540.50,540.50,120000,3.04
+1965-11-19,542.50,545.00,541.00,542.50,179200,3.05
+1965-11-18,545.00,545.00,542.50,542.50,232000,3.05
+1965-11-17,544.00,549.00,544.00,546.00,323200,3.07
+1965-11-16,538.50,542.75,538.50,542.75,203200,3.05
+1965-11-15,538.50,541.00,538.50,538.50,251200,3.03
+1965-11-12,534.50,538.50,534.00,538.00,275200,3.03
+1965-11-11,533.25,534.50,532.50,534.50,64000,3.01
+1965-11-10,532.50,534.50,531.50,533.25,171200,3.00
+1965-11-09,537.00,537.00,532.50,532.50,299200,2.99
+1965-11-08,536.50,538.50,534.50,538.50,227200,3.03
+1965-11-05,537.50,538.50,536.00,536.50,315200,3.02
+1965-11-04,535.00,538.00,535.00,537.50,371200,3.02
+1965-11-03,533.50,534.88,533.50,534.88,168000,3.01
+1965-11-01,533.00,533.00,530.25,533.00,264000,3.00
+1965-10-29,531.50,533.00,530.00,533.00,144000,3.00
+1965-10-28,530.50,532.50,529.50,531.50,264000,2.99
+1965-10-27,525.50,531.50,525.50,530.50,288000,2.98
+1965-10-26,527.50,529.00,523.00,524.00,352000,2.95
+1965-10-25,528.50,528.50,526.50,527.50,267200,2.97
+1965-10-22,528.00,532.50,528.00,529.00,531200,2.97
+1965-10-21,527.50,529.50,526.50,527.50,376000,2.97
+1965-10-20,521.75,527.50,520.75,527.50,456000,2.97
+1965-10-19,521.00,523.00,521.00,521.75,304000,2.93
+1965-10-18,517.75,521.75,517.00,520.50,552000,2.93
+1965-10-15,515.25,518.00,515.25,517.75,219200,2.91
+1965-10-14,516.00,517.00,515.00,515.00,216000,2.89
+1965-10-13,514.75,517.50,513.00,516.00,264000,2.90
+1965-10-12,519.00,519.25,512.50,514.75,395200,2.89
+1965-10-11,516.50,520.00,516.50,519.00,435200,2.92
+1965-10-08,514.00,516.00,514.00,515.00,360000,2.89
+1965-10-07,513.50,514.13,511.00,511.00,227200,2.87
+1965-10-06,511.50,513.50,511.00,513.50,216000,2.89
+1965-10-05,510.00,513.00,510.00,511.50,371200,2.88
+1965-10-04,507.00,509.50,506.00,509.25,291200,2.86
+1965-10-01,510.75,510.75,503.25,507.00,528000,2.85
+1965-09-30,511.50,512.50,510.00,512.50,243200,2.88
+1965-09-29,513.00,516.50,509.50,511.50,363200,2.88
+1965-09-28,515.50,517.00,512.50,513.00,267200,2.88
+1965-09-27,513.50,516.00,513.50,515.50,323200,2.90
+1965-09-24,512.25,512.25,509.00,512.00,424000,2.88
+1965-09-23,516.50,517.25,515.50,515.50,387200,2.90
+1965-09-22,514.50,517.00,513.50,516.50,424000,2.90
+1965-09-21,512.00,514.88,512.00,514.50,208000,2.89
+1965-09-20,512.75,512.75,508.00,512.00,312000,2.88
+1965-09-17,512.00,514.75,508.00,514.75,483200,2.89
+1965-09-16,511.50,513.38,511.50,512.00,419200,2.88
+1965-09-15,509.50,513.00,508.50,509.25,304000,2.86
+1965-09-14,511.00,514.75,509.50,509.50,496000,2.86
+1965-09-13,506.00,511.00,506.00,511.00,587200,2.87
+1965-09-10,504.25,506.00,503.00,503.75,336000,2.83
+1965-09-09,502.00,504.50,501.75,504.25,291200,2.83
+1965-09-08,503.25,503.75,498.00,502.00,376000,2.82
+1965-09-07,504.00,504.75,502.25,503.25,227200,2.83
+1965-09-03,503.50,504.88,503.50,504.00,347200,2.83
+1965-09-02,500.25,502.00,500.25,501.75,291200,2.82
+1965-09-01,499.00,500.00,498.50,500.00,136000,2.81
+1965-08-31,500.25,501.25,499.00,499.00,251200,2.80
+1965-08-30,500.50,501.00,498.00,500.25,227200,2.81
+1965-08-27,500.50,502.00,500.50,500.50,312000,2.81
+1965-08-26,499.00,502.75,499.00,499.25,339200,2.81
+1965-08-25,501.75,503.88,499.00,499.00,459200,2.80
+1965-08-24,496.25,503.13,496.25,501.75,1187200,2.82
+1965-08-23,492.00,496.00,491.00,495.00,520000,2.78
+1965-08-20,490.00,494.00,487.50,492.00,496000,2.77
+1965-08-19,492.75,494.00,490.00,490.00,675200,2.75
+1965-08-18,491.25,494.00,491.25,492.75,483200,2.77
+1965-08-17,491.50,491.50,488.50,490.75,240000,2.76
+1965-08-16,492.50,494.88,492.13,492.25,408000,2.77
+1965-08-13,489.50,493.25,488.00,492.50,480000,2.77
+1965-08-12,484.00,490.00,483.00,489.50,688000,2.75
+1965-08-11,483.00,485.00,483.00,484.00,123200,2.72
+1965-08-10,484.00,485.50,481.75,482.50,251200,2.71
+1965-08-09,483.50,485.25,482.25,484.00,291200,2.72
+1965-08-06,481.50,483.50,478.00,483.50,192000,2.72
+1965-08-05,484.75,485.25,481.50,481.50,275200,2.71
+1965-08-04,480.00,485.13,480.00,484.75,744000,2.72
+1965-08-03,476.25,480.00,474.25,479.88,491200,2.70
+1965-08-02,479.00,479.25,476.25,476.25,216000,2.68
+1965-07-30,475.50,479.00,475.50,479.00,480000,2.69
+1965-07-29,471.50,476.00,471.50,475.50,544000,2.67
+1965-07-28,464.00,471.50,461.50,471.50,459200,2.65
+1965-07-27,465.75,467.50,462.00,464.00,243200,2.61
+1965-07-26,466.00,466.50,461.50,465.75,227200,2.62
+1965-07-23,461.00,466.00,460.25,466.00,251200,2.62
+1965-07-22,463.00,465.25,461.00,461.00,280000,2.59
+1965-07-21,466.13,468.25,463.00,463.00,472000,2.60
+1965-07-20,474.00,474.00,466.00,466.13,456000,2.62
+1965-07-19,474.50,474.75,473.00,474.50,339200,2.67
+1965-07-16,471.75,474.50,471.00,474.50,347200,2.67
+1965-07-15,471.00,472.25,471.00,471.75,419200,2.65
+1965-07-14,466.00,471.00,465.50,470.25,467200,2.64
+1965-07-13,466.25,466.25,463.00,466.00,251200,2.62
+1965-07-12,469.50,469.50,467.00,467.00,192000,2.62
+1965-07-09,467.00,469.88,465.50,469.75,371200,2.64
+1965-07-08,458.00,467.00,456.25,467.00,472000,2.62
+1965-07-07,460.00,460.00,457.00,458.00,291200,2.57
+1965-07-06,462.75,462.75,459.00,460.75,291200,2.59
+1965-07-02,461.00,465.00,457.00,464.50,539200,2.61
+1965-07-01,458.00,461.00,455.00,461.00,515200,2.59
+1965-06-30,452.25,458.00,452.25,458.00,784000,2.57
+1965-06-29,442.50,450.00,437.50,450.00,1584000,2.53
+1965-06-28,446.75,449.00,441.25,442.50,744000,2.49
+1965-06-25,453.75,453.75,446.75,446.75,1080000,2.51
+1965-06-24,457.50,460.00,454.00,455.50,480000,2.56
+1965-06-23,458.50,464.00,457.50,457.50,312000,2.57
+1965-06-22,460.50,461.75,458.50,458.50,280000,2.58
+1965-06-21,461.00,461.00,457.00,460.50,496000,2.59
+1965-06-18,462.75,464.63,460.50,462.50,419200,2.60
+1965-06-17,457.00,463.50,456.00,462.75,432000,2.60
+1965-06-16,458.25,463.00,457.00,457.00,795200,2.57
+1965-06-15,452.00,461.00,447.50,458.25,1251200,2.58
+1965-06-14,454.75,460.50,448.00,452.00,779200,2.54
+1965-06-11,454.00,461.00,454.00,454.75,731200,2.56
+1965-06-10,458.50,462.50,453.00,453.00,1312000,2.55
+1965-06-09,468.50,470.00,458.50,458.50,1144000,2.58
+1965-06-08,474.00,475.25,468.00,468.50,48000,2.63
+1965-06-07,474.50,476.00,470.00,474.00,323200,2.66
+1965-06-04,471.00,476.00,471.00,474.50,363200,2.67
+1965-06-03,475.00,477.50,469.00,471.00,411200,2.65
+1965-06-02,468.50,475.00,465.50,475.00,467200,2.67
+1965-06-01,476.00,476.00,468.00,468.50,243200,2.63
+1965-05-28,468.00,478.00,468.00,478.00,280000,2.69
+1965-05-27,467.00,468.00,464.50,466.50,328000,2.62
+1965-05-26,470.50,470.50,465.50,467.00,376000,2.62
+1965-05-25,462.00,472.00,462.00,471.00,352000,2.65
+1965-05-24,465.00,465.00,460.00,460.00,435200,2.58
+1965-05-21,472.75,472.75,468.75,469.00,275200,2.64
+1965-05-20,478.00,478.75,473.00,473.00,216000,2.66
+1965-05-19,478.00,479.25,478.00,478.00,195200,2.69
+1965-05-18,474.50,476.50,473.00,476.00,328000,2.67
+1965-05-17,481.50,482.50,472.00,474.50,280000,2.67
+1965-05-14,482.25,482.25,480.25,481.50,99200,2.71
+1965-05-13,484.88,485.25,483.50,484.00,291200,2.72
+1965-05-12,480.00,484.88,480.00,484.88,240000,2.72
+1965-05-11,479.00,482.25,476.00,480.00,147200,2.70
+1965-05-10,485.00,487.25,478.00,479.00,291200,2.69
+1965-05-07,490.00,491.50,485.00,485.00,376000,2.73
+1965-05-06,486.50,490.00,486.50,490.00,411200,2.75
+1965-05-05,484.50,489.00,484.00,485.00,408000,2.73
+1965-05-04,483.50,485.00,480.00,484.50,208000,2.72
+1965-05-03,484.00,484.00,481.50,483.50,144000,2.72
+1965-04-30,480.00,485.00,480.00,485.00,323200,2.72
+1965-04-29,479.50,481.50,479.50,480.00,171200,2.70
+1965-04-28,479.00,479.00,477.00,479.00,155200,2.69
+1965-04-27,479.00,480.00,478.50,479.00,171200,2.69
+1965-04-26,479.75,479.75,477.00,479.00,227200,2.69
+1965-04-23,479.50,480.75,479.00,480.25,240000,2.70
+1965-04-22,478.50,480.13,478.50,479.50,216000,2.69
+1965-04-21,478.00,478.00,475.00,476.50,232000,2.68
+1965-04-20,479.00,480.00,476.00,478.50,552000,2.69
+1965-04-19,474.50,479.00,474.50,479.00,328000,2.69
+1965-04-15,472.50,474.00,468.00,472.00,339200,2.65
+1965-04-14,472.00,475.00,468.50,472.50,544000,2.65
+1965-04-13,469.50,474.00,468.00,472.00,339200,2.65
+1965-04-12,469.50,469.50,466.25,469.50,376000,2.64
+1965-04-09,461.50,470.00,461.50,470.00,520000,2.64
+1965-04-08,457.00,458.75,457.00,458.00,216000,2.57
+1965-04-07,456.50,458.50,456.00,456.00,275200,2.56
+1965-04-06,458.00,458.00,456.00,456.50,251200,2.56
+1965-04-05,457.50,460.00,457.25,459.50,339200,2.58
+1965-04-02,456.00,458.00,456.00,457.50,376000,2.57
+1965-04-01,455.00,457.00,455.00,455.75,203200,2.56
+1965-03-31,454.75,456.00,454.00,454.25,251200,2.55
+1965-03-30,454.75,455.50,452.50,454.75,291200,2.55
+1965-03-29,451.00,455.00,451.00,454.75,267200,2.55
+1965-03-26,454.50,454.50,449.00,449.00,696000,2.52
+1965-03-25,459.00,459.00,454.00,456.00,299200,2.56
+1965-03-24,461.25,462.00,459.00,459.00,328000,2.58
+1965-03-23,463.00,463.00,461.00,461.25,275200,2.59
+1965-03-22,463.00,463.50,460.13,463.50,251200,2.60
+1965-03-19,463.50,463.50,462.50,463.00,155200,2.60
+1965-03-18,463.50,467.25,463.50,464.50,216000,2.61
+1965-03-17,464.00,465.00,461.50,463.00,160000,2.60
+1965-03-16,466.00,466.00,462.00,464.00,304000,2.61
+1965-03-15,464.50,469.50,463.50,467.25,304000,2.62
+1965-03-12,460.25,465.75,460.25,464.50,339200,2.61
+1965-03-11,458.50,463.00,458.50,459.50,432000,2.58
+1965-03-10,460.13,460.13,457.00,457.00,267200,2.57
+1965-03-09,455.00,460.25,455.00,460.25,456000,2.59
+1965-03-08,453.50,455.50,453.50,454.25,315200,2.55
+1965-03-05,448.75,453.00,448.00,452.00,323200,2.54
+1965-03-04,453.50,453.50,448.50,448.75,384000,2.52
+1965-03-03,455.50,455.50,451.00,453.50,243200,2.55
+1965-03-02,455.25,456.00,453.50,456.00,299200,2.56
+1965-03-01,455.75,458.25,455.00,455.25,347200,2.56
+1965-02-26,455.00,457.13,455.00,455.75,456000,2.56
+1965-02-25,449.50,454.50,449.00,454.50,616000,2.55
+1965-02-24,448.50,450.75,448.50,449.50,672000,2.53
+1965-02-23,447.75,449.75,447.75,448.00,240000,2.52
+1965-02-19,444.50,449.25,444.50,447.50,696000,2.51
+1965-02-18,432.50,443.50,432.50,443.50,531200,2.49
+1965-02-17,430.00,432.50,425.00,432.50,771200,2.43
+1965-02-16,433.00,436.25,429.00,430.00,352000,2.42
+1965-02-15,440.50,440.50,432.25,433.00,419200,2.43
+1965-02-12,440.00,441.50,439.00,440.88,256000,2.48
+1965-02-11,439.50,443.00,439.00,440.00,347200,2.47
+1965-02-10,446.50,448.00,437.00,439.50,339200,2.47
+1965-02-09,441.00,446.50,440.00,446.50,352000,2.51
+1965-02-08,442.00,442.00,439.00,441.00,339200,2.48
+1965-02-05,447.00,447.00,444.00,445.50,251200,2.50
+1965-02-04,443.75,449.00,443.75,448.75,312000,2.52
+1965-02-03,444.00,444.00,442.25,442.25,208000,2.48
+1965-02-02,445.50,447.00,443.00,444.50,264000,2.50
+1965-02-01,447.50,447.50,445.00,445.50,520000,2.50
+1965-01-29,449.00,450.00,447.50,448.50,384000,2.52
+1965-01-28,448.50,449.25,447.00,449.00,323200,2.52
+1965-01-27,444.00,448.50,444.00,448.50,528000,2.52
+1965-01-26,445.50,448.25,442.00,443.25,515200,2.49
+1965-01-25,446.00,446.00,443.75,445.50,291200,2.50
+1965-01-22,444.00,446.75,444.00,446.75,456000,2.51
+1965-01-21,443.00,443.00,440.00,443.00,528000,2.49
+1965-01-20,444.00,444.75,443.00,443.75,520000,2.49
+1965-01-19,440.25,444.00,437.25,444.00,899200,2.49
+1965-01-18,437.25,440.25,437.25,440.25,840000,2.47
+1965-01-15,429.00,435.00,429.00,434.75,576000,2.44
+1965-01-14,425.00,428.25,425.00,428.00,963200,2.40
+1965-01-13,423.25,425.75,423.00,424.00,400000,2.38
+1965-01-12,422.25,423.50,421.25,423.25,448000,2.38
+1965-01-11,425.00,425.75,421.00,422.25,339200,2.37
+1965-01-08,418.50,425.00,418.50,425.00,731200,2.39
+1965-01-07,410.50,417.75,410.50,417.75,579200,2.35
+1965-01-06,406.00,411.50,406.00,408.75,971200,2.30
+1965-01-05,405.13,406.00,404.00,404.13,496000,2.27
+1965-01-04,409.50,410.50,405.00,405.13,507200,2.28
+1964-12-31,411.25,413.50,409.50,409.50,496000,2.30
+1964-12-30,410.50,412.50,410.00,411.25,395200,2.31
+1964-12-29,412.75,413.00,410.13,410.50,552000,2.31
+1964-12-28,413.50,414.00,411.00,412.75,304000,2.32
+1964-12-24,411.50,413.50,411.50,413.50,203200,2.32
+1964-12-23,414.00,414.25,411.00,411.00,299200,2.31
+1964-12-22,415.00,416.25,414.00,414.00,363200,2.32
+1964-12-21,415.00,416.25,415.00,415.00,387200,2.33
+1964-12-18,413.75,415.50,413.75,415.00,411200,2.33
+1964-12-17,411.00,414.75,410.50,413.00,256000,2.32
+1964-12-16,410.63,412.75,410.00,411.00,219200,2.31
+1964-12-15,411.00,412.75,408.00,410.63,219200,2.31
+1964-12-14,413.25,413.75,411.00,411.00,315200,2.31
+1964-12-11,410.75,415.50,410.75,413.25,435200,2.32
+1964-12-10,408.25,412.00,408.25,409.00,328000,2.30
+1964-12-09,408.00,413.00,407.00,407.13,531200,2.29
+1964-12-08,416.50,416.63,408.00,408.00,288000,2.29
+1964-12-07,417.00,418.00,416.13,416.50,328000,2.34
+1964-12-04,414.50,418.00,414.50,417.00,291200,2.34
+1964-12-03,408.00,414.75,408.00,412.50,456000,2.32
+1964-12-02,407.50,409.00,407.13,408.00,435200,2.29
+1964-12-01,411.50,411.50,407.00,407.50,851200,2.29
+1964-11-30,416.50,420.00,412.50,412.50,504000,2.32
+1964-11-27,417.00,418.00,413.50,416.50,723200,2.34
+1964-11-25,419.00,421.25,417.00,417.00,720000,2.34
+1964-11-24,422.00,422.00,419.00,419.00,528000,2.35
+1964-11-23,425.75,426.00,422.00,423.00,288000,2.38
+1964-11-20,421.00,428.00,421.00,425.75,267200,2.39
+1964-11-19,421.00,421.50,418.00,421.00,611200,2.36
+1964-11-18,429.00,429.00,421.00,421.00,443200,2.36
+1964-11-17,432.00,434.50,430.00,431.00,323200,2.42
+1964-11-16,429.00,432.00,429.00,432.00,435200,2.43
+1964-11-13,419.50,426.25,419.50,426.25,600000,2.39
+1964-11-12,419.00,420.50,419.00,419.50,419200,2.36
+1964-11-11,419.00,419.75,418.25,419.00,315200,2.35
+1964-11-10,419.00,420.00,418.50,419.00,267200,2.35
+1964-11-09,418.50,420.50,418.25,419.00,376000,2.35
+1964-11-06,418.75,420.50,418.25,418.50,424000,2.35
+1964-11-05,417.25,419.75,417.25,418.75,275200,2.35
+1964-11-04,417.00,419.75,417.00,417.00,363200,2.34
+1964-11-02,419.75,419.75,417.00,417.00,587200,2.34
+1964-10-30,420.50,423.00,419.50,420.00,299200,2.36
+1964-10-29,419.00,420.50,418.00,420.50,256000,2.36
+1964-10-28,416.50,419.00,416.00,419.00,275200,2.35
+1964-10-27,415.13,418.50,415.13,416.50,491200,2.34
+1964-10-26,421.38,422.00,415.00,415.00,424000,2.33
+1964-10-23,423.00,423.50,421.00,421.38,216000,2.37
+1964-10-22,424.50,424.75,423.00,423.00,352000,2.37
+1964-10-21,424.25,425.75,423.50,424.50,251200,2.38
+1964-10-20,425.50,425.50,422.50,424.25,515200,2.38
+1964-10-19,431.00,431.00,427.00,428.00,291200,2.40
+1964-10-16,426.25,431.00,426.25,431.00,419200,2.42
+1964-10-15,422.00,425.50,420.00,425.50,528000,2.39
+1964-10-14,421.00,424.00,420.00,422.00,376000,2.37
+1964-10-13,427.00,427.00,421.00,421.00,419200,2.36
+1964-10-12,430.50,430.50,428.00,428.00,195200,2.40
+1964-10-09,429.25,431.50,429.25,431.00,435200,2.42
+1964-10-08,425.50,428.75,425.00,428.50,323200,2.41
+1964-10-07,425.00,426.50,423.50,425.50,336000,2.39
+1964-10-06,427.00,427.00,424.25,425.00,312000,2.39
+1964-10-05,433.00,433.50,430.00,430.25,336000,2.42
+1964-10-02,433.75,433.75,427.50,433.00,376000,2.43
+1964-10-01,436.50,436.50,434.50,434.75,168000,2.44
+1964-09-30,437.50,438.25,436.00,436.50,208000,2.45
+1964-09-29,435.50,438.00,435.50,437.50,243200,2.46
+1964-09-28,438.75,438.75,435.25,435.25,267200,2.44
+1964-09-25,434.00,441.50,434.00,438.75,843200,2.46
+1964-09-24,430.00,433.00,430.00,432.00,280000,2.43
+1964-09-23,425.50,430.00,425.50,430.00,339200,2.41
+1964-09-22,426.50,430.50,425.50,425.50,424000,2.39
+1964-09-21,426.50,432.00,426.50,426.50,336000,2.39
+1964-09-18,434.00,435.75,423.00,425.50,771200,2.39
+1964-09-17,429.00,435.50,429.00,434.00,736000,2.44
+1964-09-16,417.50,426.63,417.50,426.63,696000,2.40
+1964-09-15,413.25,419.25,413.25,416.50,960000,2.34
+1964-09-14,425.25,426.75,412.00,412.00,1032000,2.31
+1964-09-11,426.13,429.25,425.00,425.25,803200,2.39
+1964-09-10,430.00,430.00,425.00,426.13,1571200,2.39
+1964-09-09,440.25,441.75,435.00,435.25,448000,2.44
+1964-09-08,444.13,445.75,440.00,440.25,323200,2.47
+1964-09-04,444.25,446.00,442.75,444.13,352000,2.49
+1964-09-03,442.00,444.50,442.00,444.25,507200,2.49
+1964-09-02,441.00,443.50,439.75,442.00,256000,2.48
+1964-09-01,440.50,442.50,439.00,441.00,408000,2.48
+1964-08-31,437.75,441.50,436.50,440.50,544000,2.47
+1964-08-28,432.75,437.75,432.75,437.75,424000,2.46
+1964-08-27,428.25,430.75,428.25,430.00,600000,2.41
+1964-08-26,428.50,431.00,425.50,427.75,731200,2.40
+1964-08-25,435.13,435.13,427.00,428.50,672000,2.41
+1964-08-24,439.00,439.75,435.00,435.13,304000,2.44
+1964-08-21,434.50,439.75,434.50,439.00,616000,2.46
+1964-08-20,442.75,442.75,431.00,434.00,1043200,2.44
+1964-08-19,447.75,447.75,443.25,443.50,371200,2.49
+1964-08-18,447.50,447.75,447.00,447.75,179200,2.51
+1964-08-17,447.50,450.00,447.50,447.50,288000,2.51
+1964-08-14,452.50,453.50,447.00,447.00,363200,2.51
+1964-08-13,449.00,452.50,449.00,452.50,419200,2.54
+1964-08-12,445.50,450.50,444.50,448.50,515200,2.52
+1964-08-11,449.00,450.50,445.50,445.50,600000,2.50
+1964-08-10,449.00,449.50,448.25,449.00,323200,2.52
+1964-08-07,448.25,451.00,448.25,449.00,472000,2.52
+1964-08-06,451.00,452.00,444.25,444.75,552000,2.50
+1964-08-05,444.25,451.50,442.00,451.00,1203200,2.53
+1964-08-04,456.00,456.00,444.25,444.25,1131200,2.49
+1964-08-03,462.00,462.00,459.75,459.75,203200,2.58
+1964-07-31,461.50,462.75,461.00,462.00,264000,2.59
+1964-07-30,464.63,465.00,461.50,461.50,216000,2.59
+1964-07-29,461.00,464.63,461.00,464.63,299200,2.61
+1964-07-28,461.50,462.25,460.00,460.50,472000,2.58
+1964-07-27,463.75,464.50,461.00,461.50,616000,2.59
+1964-07-24,468.50,468.50,463.75,463.75,507200,2.60
+1964-07-23,471.50,471.50,469.00,470.00,192000,2.64
+1964-07-22,472.25,473.50,470.00,471.50,299200,2.65
+1964-07-21,474.00,476.50,471.50,472.25,435200,2.65
+1964-07-20,479.00,479.00,474.00,474.00,267200,2.66
+1964-07-17,479.00,480.25,478.50,479.00,216000,2.69
+1964-07-16,477.50,479.50,477.50,479.00,360000,2.69
+1964-07-15,472.50,477.25,472.50,477.00,435200,2.68
+1964-07-14,481.50,484.00,470.50,472.00,1259200,2.65
+1964-07-13,482.50,482.75,480.00,481.50,528000,2.70
+1964-07-10,487.75,489.50,482.50,482.50,496000,2.71
+1964-07-09,489.00,491.00,487.75,487.75,267200,2.74
+1964-07-08,491.00,492.00,488.75,489.00,304000,2.74
+1964-07-07,489.25,492.00,489.25,491.00,544000,2.76
+1964-07-06,484.00,489.25,484.00,488.00,400000,2.74
+1964-07-02,482.25,485.00,482.25,484.00,528000,2.72
+1964-07-01,478.75,482.00,478.75,481.00,371200,2.70
+1964-06-30,477.25,479.00,477.00,477.00,291200,2.68
+1964-06-29,478.00,480.00,477.25,477.25,275200,2.68
+1964-06-26,481.00,482.00,478.00,478.00,275200,2.68
+1964-06-25,481.25,483.50,480.75,481.00,467200,2.70
+1964-06-24,478.75,481.50,477.50,481.25,336000,2.70
+1964-06-23,480.75,481.00,477.50,478.75,219200,2.69
+1964-06-22,479.50,481.00,478.50,480.75,275200,2.70
+1964-06-19,477.50,479.75,476.50,479.50,219200,2.69
+1964-06-18,482.00,482.75,477.50,477.50,443200,2.68
+1964-06-17,479.75,482.50,479.75,482.00,747200,2.71
+1964-06-16,478.00,479.75,478.00,479.25,312000,2.69
+1964-06-15,473.50,477.00,473.50,476.00,280000,2.67
+1964-06-12,470.00,473.00,470.00,472.50,267200,2.65
+1964-06-11,467.00,471.00,466.50,469.00,384000,2.63
+1964-06-10,470.00,473.00,467.00,467.00,376000,2.62
+1964-06-09,461.50,470.00,461.50,470.00,627200,2.64
+1964-06-08,464.00,467.00,461.00,461.00,251200,2.59
+1964-06-05,461.75,467.00,461.00,464.00,552000,2.60
+1964-06-04,470.00,471.50,461.75,461.75,611200,2.59
+1964-06-03,475.50,476.50,470.00,470.00,531200,2.64
+1964-06-02,474.00,478.00,474.00,475.50,435200,2.67
+1964-06-01,480.00,482.00,473.25,473.25,443200,2.66
+1964-05-28,477.00,480.00,477.00,480.00,443200,2.69
+1964-05-27,482.00,482.00,476.00,476.50,688000,2.67
+1964-05-26,483.50,485.00,479.63,482.00,808000,2.71
+1964-05-25,491.00,492.00,483.00,483.50,544000,2.71
+1964-05-22,490.00,494.00,490.00,491.00,936000,2.76
+1964-05-21,486.00,490.00,486.00,489.00,1104000,2.74
+1964-05-20,479.00,485.25,479.00,485.25,1320000,2.72
+1964-05-19,473.00,479.00,473.00,478.00,696000,2.68
+1964-05-18,475.50,475.50,468.00,473.00,555200,2.65
+1964-05-15,584.50,588.75,583.75,587.50,227200,2.64
+1964-05-14,586.50,586.50,583.00,584.50,299200,2.62
+1964-05-13,586.50,590.75,586.50,587.25,483200,2.64
+1964-05-12,584.50,587.00,584.50,586.50,219200,2.63
+1964-05-11,584.50,586.75,583.50,584.00,363200,2.62
+1964-05-08,583.25,586.00,583.00,584.50,280000,2.62
+1964-05-07,584.00,588.50,583.25,583.25,288000,2.62
+1964-05-06,584.75,588.75,584.00,584.00,243200,2.62
+1964-05-05,584.00,586.00,582.00,584.75,251200,2.62
+1964-05-04,581.00,586.00,581.00,584.00,363200,2.62
+1964-05-01,571.00,579.50,571.00,579.50,400000,2.60
+1964-04-30,576.50,578.00,570.25,570.25,376000,2.56
+1964-04-29,583.50,587.00,576.50,576.50,627200,2.59
+1964-04-28,581.00,588.00,581.00,583.50,480000,2.62
+1964-04-27,583.00,584.75,580.50,581.00,496000,2.61
+1964-04-24,584.00,587.00,579.25,583.00,539200,2.62
+1964-04-23,594.00,596.00,584.00,584.00,520000,2.62
+1964-04-22,590.00,594.00,588.50,594.00,419200,2.67
+1964-04-21,582.25,590.00,582.25,590.00,432000,2.65
+1964-04-20,585.50,588.00,582.00,582.00,280000,2.61
+1964-04-17,583.00,588.50,583.00,585.50,395200,2.63
+1964-04-16,584.00,584.50,581.25,582.25,467200,2.61
+1964-04-15,586.00,588.00,584.00,584.00,395200,2.62
+1964-04-14,590.25,593.00,585.25,586.00,347200,2.63
+1964-04-13,596.75,599.50,590.25,590.25,640000,2.65
+1964-04-10,586.75,598.00,586.75,596.75,1320000,2.68
+1964-04-09,585.25,589.50,585.25,585.25,339200,2.63
+1964-04-08,588.25,589.50,584.00,584.50,672000,2.62
+1964-04-07,597.00,601.50,588.00,588.25,1096000,2.64
+1964-04-06,598.50,600.75,597.00,597.00,731200,2.68
+1964-04-03,598.00,600.00,597.00,598.50,915200,2.69
+1964-04-02,596.00,599.50,596.00,598.00,568000,2.68
+1964-04-01,595.00,597.50,595.00,595.25,720000,2.67
+1964-03-31,589.50,594.50,589.50,594.25,1035200,2.67
+1964-03-30,588.50,592.75,588.50,589.00,635200,2.64
+1964-03-26,586.50,589.50,584.63,588.50,419200,2.64
+1964-03-25,583.00,587.25,583.00,586.50,467200,2.63
+1964-03-24,581.00,586.00,581.00,582.00,419200,2.61
+1964-03-23,574.50,581.00,572.00,580.00,467200,2.60
+1964-03-20,577.25,577.75,573.50,574.50,672000,2.58
+1964-03-19,579.75,580.00,576.50,577.25,491200,2.59
+1964-03-18,583.50,585.50,577.00,579.75,496000,2.60
+1964-03-17,584.50,585.00,582.50,583.50,483200,2.62
+1964-03-16,587.50,587.50,582.00,584.50,360000,2.62
+1964-03-13,588.00,592.00,588.00,588.50,1320000,2.64
+1964-03-12,579.00,585.00,579.00,585.00,664000,2.63
+1964-03-11,571.00,578.50,571.00,575.25,603200,2.58
+1964-03-10,568.00,570.00,565.00,568.50,312000,2.55
+1964-03-09,568.00,571.00,567.50,568.00,664000,2.55
+1964-03-06,565.00,569.00,565.00,568.00,552000,2.55
+1964-03-05,558.00,564.00,557.00,562.50,371200,2.53
+1964-03-04,564.00,565.50,556.00,558.00,515200,2.50
+1964-03-03,564.50,568.25,562.50,564.00,376000,2.53
+1964-03-02,569.00,571.50,564.50,564.50,400000,2.53
+1964-02-28,566.50,572.00,563.00,569.00,648000,2.55
+1964-02-27,575.50,576.50,565.50,566.50,603200,2.54
+1964-02-26,571.00,576.00,571.00,575.50,939200,2.58
+1964-02-25,558.50,572.00,558.50,570.00,1024000,2.56
+1964-02-24,556.75,559.25,556.75,556.75,448000,2.50
+1964-02-20,554.00,556.00,552.00,555.50,288000,2.49
+1964-02-19,554.00,556.50,554.00,554.00,219200,2.49
+1964-02-18,553.00,556.00,549.50,554.00,611200,2.49
+1964-02-17,555.50,559.00,553.00,553.00,696000,2.48
+1964-02-14,554.00,557.00,553.00,555.50,603200,2.49
+1964-02-13,547.50,554.00,547.50,554.00,843200,2.49
+1964-02-12,542.00,546.00,541.00,546.00,432000,2.45
+1964-02-11,541.00,544.50,541.00,542.00,555200,2.43
+1964-02-10,538.00,542.50,538.00,540.00,627200,2.42
+1964-02-07,537.00,539.00,537.00,537.00,760000,2.41
+1964-02-06,536.00,539.50,534.00,536.00,603200,2.41
+1964-02-05,539.50,540.50,536.00,536.00,435200,2.41
+1964-02-04,539.75,539.75,536.00,539.50,339200,2.42
+1964-02-03,542.00,546.50,538.50,541.00,616000,2.43
+1964-01-31,531.00,542.00,531.00,542.00,640000,2.43
+1964-01-30,527.00,533.00,527.00,529.00,480000,2.37
+1964-01-29,533.00,533.00,524.00,524.00,816000,2.35
+1964-01-28,539.00,539.00,533.50,534.00,552000,2.40
+1964-01-27,546.00,549.50,535.50,540.00,568000,2.42
+1964-01-24,549.50,550.50,545.00,546.00,568000,2.45
+1964-01-23,547.50,552.00,547.50,549.50,720000,2.47
+1964-01-22,544.00,551.00,544.00,547.00,947200,2.45
+1964-01-21,552.00,557.00,542.00,542.00,2171200,2.43
+1964-01-20,553.00,564.00,552.00,552.00,1248000,2.48
+1964-01-17,550.00,560.00,549.00,553.00,1259200,2.48
+1964-01-16,561.00,567.00,547.00,550.00,1931200,2.47
+1964-01-15,543.50,561.00,543.50,561.00,1560000,2.52
+1964-01-14,536.00,542.00,535.00,535.00,1032000,2.40
+1964-01-13,533.00,542.00,530.00,536.00,1227200,2.41
+1964-01-10,528.50,534.00,528.50,533.00,1120000,2.39
+1964-01-09,514.00,529.00,514.00,528.50,1235200,2.37
+1964-01-08,508.00,516.00,508.00,513.00,675200,2.30
+1964-01-07,511.50,516.50,507.50,508.00,587200,2.28
+1964-01-06,511.25,518.50,511.25,511.50,699200,2.30
+1964-01-03,517.00,521.00,510.00,510.00,1048000,2.29
+1964-01-02,510.00,519.00,510.00,517.00,1216000,2.32
+1963-12-31,500.50,509.50,500.50,507.00,1739200,2.28
+1963-12-30,495.50,500.25,495.50,499.00,1715200,2.24
+1963-12-27,493.50,497.75,493.50,493.50,1080000,2.21
+1963-12-26,486.00,491.50,486.00,490.50,515200,2.20
+1963-12-24,483.50,487.50,483.50,484.50,467200,2.17
+1963-12-23,483.50,486.50,482.25,483.00,600000,2.17
+1963-12-20,483.00,484.50,478.50,483.50,448000,2.17
+1963-12-19,483.50,487.00,482.00,483.00,480000,2.17
+1963-12-18,483.50,491.00,483.50,483.50,616000,2.17
+1963-12-17,477.50,483.50,477.50,483.50,448000,2.17
+1963-12-16,475.50,480.25,475.50,476.00,243200,2.14
+1963-12-13,475.25,477.50,473.50,475.25,339200,2.13
+1963-12-12,480.00,481.50,475.25,475.25,240000,2.13
+1963-12-11,481.00,483.00,480.00,480.00,243200,2.15
+1963-12-10,483.00,483.00,480.00,481.00,299200,2.16
+1963-12-09,484.50,485.00,480.00,484.00,611200,2.17
+1963-12-06,487.50,490.75,483.50,484.50,432000,2.17
+1963-12-05,484.50,489.50,484.50,487.50,544000,2.19
+1963-12-04,489.25,489.25,483.00,483.00,627200,2.17
+1963-12-03,492.00,493.50,487.00,489.50,672000,2.20
+1963-12-02,488.00,492.00,488.00,492.00,675200,2.21
+1963-11-29,478.00,486.75,477.50,485.25,675200,2.18
+1963-11-27,471.25,478.00,470.75,478.00,936000,2.15
+1963-11-26,465.25,471.25,464.25,471.25,1056000,2.11
+1963-11-22,464.00,470.75,461.00,465.25,795200,2.09
+1963-11-21,472.00,474.50,464.00,464.00,912000,2.08
+1963-11-20,472.25,480.00,470.50,472.00,928000,2.12
+1963-11-19,480.50,483.00,472.25,472.25,640000,2.12
+1963-11-18,484.50,484.50,477.50,480.50,424000,2.16
+1963-11-15,487.00,488.50,483.25,485.00,435200,2.18
+1963-11-14,489.50,491.00,484.50,487.00,640000,2.19
+1963-11-13,488.00,492.50,488.00,489.50,648000,2.20
+1963-11-12,487.50,493.00,487.50,488.00,875200,2.19
+1963-11-11,485.50,489.00,485.50,487.00,400000,2.19
+1963-11-08,484.00,487.00,484.00,484.50,520000,2.17
+1963-11-07,480.00,485.00,480.00,481.50,448000,2.16
+1963-11-06,483.75,483.75,477.00,480.00,976000,2.15
+1963-11-04,488.50,491.25,482.25,484.00,539200,2.17
+1963-11-01,494.00,495.75,487.25,488.50,640000,2.19
+1963-10-31,484.25,494.00,484.00,494.00,707200,2.22
+1963-10-30,491.25,491.50,484.25,484.25,747200,2.17
+1963-10-29,497.25,500.75,489.00,491.25,1331200,2.20
+1963-10-28,496.00,501.75,496.00,497.25,1848000,2.23
+1963-10-25,487.25,494.00,487.25,493.50,779200,2.21
+1963-10-24,485.00,489.50,485.00,485.00,528000,2.18
+1963-10-23,486.00,490.25,483.00,483.00,843200,2.17
+1963-10-22,493.00,493.00,484.25,486.00,1728000,2.18
+1963-10-21,494.75,498.50,494.00,494.00,880000,2.22
+1963-10-18,492.25,495.50,491.00,494.75,760000,2.22
+1963-10-17,492.25,496.50,492.25,492.25,1848000,2.21
+1963-10-16,478.00,491.00,478.00,490.25,1347200,2.20
+1963-10-15,477.25,481.75,477.25,478.00,1480000,2.14
+1963-10-14,469.00,476.00,469.00,476.00,1091200,2.14
+1963-10-11,465.50,470.88,465.50,469.00,1096000,2.10
+1963-10-10,462.50,465.75,460.50,465.50,760000,2.09
+1963-10-09,462.50,468.00,461.25,462.50,904000,2.08
+1963-10-08,469.50,471.75,462.50,462.50,1955200,2.08
+1963-10-07,461.50,469.50,460.00,469.50,1091200,2.11
+1963-10-04,460.00,465.00,460.00,461.50,1323200,2.07
+1963-10-03,450.00,457.75,450.00,457.00,376000,2.05
+1963-10-02,449.75,451.00,448.50,449.25,339200,2.02
+1963-10-01,452.00,455.50,449.75,449.75,640000,2.02
+1963-09-30,448.50,452.50,447.00,452.00,640000,2.03
+1963-09-27,450.25,452.75,447.00,448.50,939200,2.01
+1963-09-26,458.00,460.00,450.25,450.25,1659200,2.02
+1963-09-25,462.50,469.00,458.00,458.00,2112000,2.05
+1963-09-24,455.00,462.75,455.00,462.50,1096000,2.08
+1963-09-23,456.50,460.25,454.00,454.50,808000,2.04
+1963-09-20,454.25,458.50,454.00,456.50,603200,2.05
+1963-09-19,450.13,455.00,450.13,454.25,576000,2.04
+1963-09-18,455.13,456.75,447.50,450.00,707200,2.02
+1963-09-17,455.00,459.50,455.00,455.13,664000,2.04
+1963-09-16,455.50,458.50,455.00,455.00,456000,2.04
+1963-09-13,456.50,460.50,455.50,455.50,603200,2.04
+1963-09-12,457.00,458.50,454.50,456.50,539200,2.05
+1963-09-11,458.00,461.50,457.00,457.00,880000,2.05
+1963-09-10,456.50,461.00,456.50,458.00,760000,2.05
+1963-09-09,458.50,462.50,455.00,456.50,899200,2.05
+1963-09-06,451.50,462.50,451.50,458.50,1899200,2.06
+1963-09-05,448.00,452.00,447.00,450.50,576000,2.02
+1963-09-04,448.00,452.00,448.00,448.00,867200,2.01
+1963-09-03,445.38,451.75,445.38,447.50,816000,2.01
+1963-08-30,442.50,445.00,439.50,444.75,672000,2.00
+1963-08-29,443.50,447.00,442.50,442.50,544000,1.99
+1963-08-28,442.00,448.00,442.00,443.50,627200,1.99
+1963-08-27,450.00,450.50,442.00,442.00,555200,1.98
+1963-08-26,449.50,451.75,449.50,450.00,371200,2.02
+1963-08-23,452.50,454.00,448.00,448.50,435200,2.01
+1963-08-22,448.75,452.50,447.50,452.50,491200,2.03
+1963-08-21,447.25,450.00,447.25,448.75,280000,2.01
+1963-08-20,452.00,454.00,446.50,446.50,480000,2.00
+1963-08-19,452.50,455.00,452.00,452.00,304000,2.03
+1963-08-16,454.00,457.00,452.50,452.50,432000,2.03
+1963-08-15,457.00,459.00,454.00,454.00,875200,2.04
+1963-08-14,454.25,459.50,450.50,457.00,1320000,2.05
+1963-08-13,446.50,454.50,446.50,454.25,1416000,2.04
+1963-08-12,445.00,447.50,445.00,445.50,816000,2.00
+1963-08-09,439.00,444.50,438.50,443.50,672000,1.99
+1963-08-08,437.13,441.50,434.50,439.00,507200,1.97
+1963-08-07,441.75,441.75,437.13,437.13,528000,1.96
+1963-08-06,437.75,442.00,436.25,441.75,816000,1.98
+1963-08-05,432.00,437.75,431.50,437.75,400000,1.96
+1963-08-02,435.00,437.00,432.00,432.00,360000,1.94
+1963-08-01,434.50,437.25,430.00,435.00,976000,1.95
+1963-07-31,443.00,448.00,434.50,434.50,1139200,1.95
+1963-07-30,435.25,443.00,435.25,443.00,1083200,1.99
+1963-07-29,432.00,433.50,432.00,433.00,328000,1.94
+1963-07-26,429.00,432.00,429.00,431.50,387200,1.94
+1963-07-25,428.50,432.00,428.50,429.00,544000,1.92
+1963-07-24,426.75,431.00,425.25,428.50,627200,1.92
+1963-07-23,428.00,432.50,426.75,426.75,840000,1.91
+1963-07-22,429.25,430.50,426.50,428.00,600000,1.92
+1963-07-19,429.50,430.50,428.00,429.25,707200,1.93
+1963-07-18,433.00,434.75,429.50,429.50,904000,1.93
+1963-07-17,435.25,439.50,431.75,433.00,808000,1.94
+1963-07-16,432.50,435.75,432.25,435.25,792000,1.95
+1963-07-15,431.50,434.00,429.13,432.50,808000,1.94
+1963-07-12,434.00,436.50,431.50,431.50,568000,1.94
+1963-07-11,437.00,440.00,434.00,434.00,611200,1.95
+1963-07-10,440.00,440.00,435.25,437.00,640000,1.96
+1963-07-09,436.00,443.25,434.25,440.88,648000,1.98
+1963-07-08,444.00,444.00,435.50,436.00,600000,1.96
+1963-07-05,442.25,445.00,442.25,445.00,448000,2.00
+1963-07-03,439.25,443.00,439.25,441.75,1024000,1.98
+1963-07-02,428.50,438.50,428.50,438.50,1168000,1.97
+1963-07-01,436.25,436.25,426.00,426.50,1488000,1.91
+1963-06-28,435.50,438.25,435.50,436.25,648000,1.96
+1963-06-27,438.75,442.25,432.00,434.25,1360000,1.95
+1963-06-26,446.75,447.00,438.75,438.75,1240000,1.97
+1963-06-25,449.00,454.50,446.00,446.75,672000,2.00
+1963-06-24,455.50,457.25,449.00,449.00,779200,2.01
+1963-06-21,455.00,456.75,455.00,455.50,544000,2.04
+1963-06-20,457.00,457.00,450.25,454.75,1179200,2.04
+1963-06-19,458.50,459.75,456.50,457.00,648000,2.05
+1963-06-18,459.25,463.50,458.50,458.50,528000,2.06
+1963-06-17,463.25,463.50,458.50,459.25,424000,2.06
+1963-06-14,463.50,465.75,462.00,463.25,336000,2.08
+1963-06-13,468.25,474.00,462.00,463.50,448000,2.08
+1963-06-12,465.00,469.50,463.00,468.25,552000,2.10
+1963-06-11,463.00,467.75,463.00,465.00,275200,2.09
+1963-06-10,468.25,468.25,462.00,462.25,659200,2.07
+1963-06-07,470.00,470.50,467.75,468.25,360000,2.10
+1963-06-06,470.00,472.00,468.00,470.00,288000,2.11
+1963-06-05,474.00,476.00,469.50,470.00,491200,2.11
+1963-06-04,473.25,477.25,472.00,474.00,579200,2.13
+1963-06-03,477.25,478.75,473.25,473.25,843200,2.12
+1963-05-31,472.00,478.50,472.00,477.25,1067200,2.14
+1963-05-29,463.00,470.00,463.00,470.00,552000,2.11
+1963-05-28,459.75,463.75,459.75,460.00,448000,2.06
+1963-05-27,462.50,462.50,458.00,458.00,456000,2.05
+1963-05-24,464.50,467.25,462.00,463.00,288000,2.08
+1963-05-23,466.00,468.00,464.50,464.50,328000,2.08
+1963-05-22,467.00,474.00,465.50,466.00,336000,2.09
+1963-05-21,462.75,467.00,462.00,467.00,515200,2.09
+1963-05-20,467.00,468.50,462.75,462.75,432000,2.08
+1963-05-17,470.00,474.50,466.25,467.00,456000,2.09
+1963-05-16,472.00,474.00,469.00,470.00,448000,2.11
+1963-05-15,470.50,473.25,470.50,472.00,520000,2.12
+1963-05-14,471.25,472.50,469.00,470.50,448000,2.11
+1963-05-13,474.75,474.75,470.25,471.25,376000,2.11
+1963-05-10,470.50,475.00,467.75,475.00,467200,2.13
+1963-05-09,470.00,475.50,470.00,470.50,1120000,2.11
+1963-05-08,461.25,470.00,461.25,470.00,736000,2.11
+1963-05-07,458.25,462.25,457.50,460.28,539200,2.06
+1963-05-06,464.75,464.75,458.25,458.25,587200,2.06
+1963-05-03,468.75,468.88,465.50,465.50,304000,2.09
+1963-05-02,465.25,469.25,465.25,468.75,363200,2.10
+1963-05-01,463.75,468.50,462.25,465.00,600000,2.09
+1963-04-30,468.50,471.00,462.00,463.75,867200,2.08
+1963-04-29,470.00,474.50,466.50,468.50,520000,2.10
+1963-04-26,464.63,470.00,462.50,470.00,635200,2.11
+1963-04-25,462.50,465.00,460.00,464.63,696000,2.08
+1963-04-24,461.75,466.50,461.75,462.50,851200,2.07
+1963-04-23,457.00,461.00,455.50,461.00,840000,2.07
+1963-04-22,453.00,459.25,453.00,457.00,1128000,2.05
+1963-04-19,443.00,450.00,443.00,450.00,760000,2.02
+1963-04-18,440.50,444.00,440.50,440.50,288000,1.98
+1963-04-17,442.75,443.75,439.50,440.50,480000,1.98
+1963-04-16,446.00,447.25,442.75,442.75,648000,1.99
+1963-04-15,446.25,449.00,443.00,446.00,827200,2.00
+1963-04-11,442.38,449.50,440.25,446.25,1275200,2.00
+1963-04-10,444.75,445.75,437.00,442.38,928000,1.98
+1963-04-09,449.63,450.50,443.00,444.75,1235200,1.99
+1963-04-08,444.75,450.75,444.75,449.63,1587200,2.02
+1963-04-05,429.75,442.00,429.75,442.00,1595200,1.98
+1963-04-04,425.00,429.88,425.00,428.88,1296000,1.92
+1963-04-03,418.00,422.75,418.00,422.25,515200,1.89
+1963-04-02,421.00,422.25,417.50,417.50,555200,1.87
+1963-04-01,421.00,421.75,420.25,421.00,675200,1.89
+1963-03-29,420.75,422.25,420.00,421.00,480000,1.89
+1963-03-28,421.00,423.25,420.00,420.75,819200,1.89
+1963-03-27,417.75,421.00,417.75,421.00,843200,1.89
+1963-03-26,414.00,418.00,414.00,416.25,808000,1.87
+1963-03-25,414.25,415.50,413.50,413.50,480000,1.85
+1963-03-22,411.25,414.75,411.00,414.25,424000,1.86
+1963-03-21,414.00,415.00,411.00,411.25,792000,1.84
+1963-03-20,410.50,415.25,410.50,414.00,491200,1.86
+1963-03-19,409.50,411.00,408.50,410.00,408000,1.84
+1963-03-18,413.25,415.50,409.25,409.50,459200,1.84
+1963-03-15,410.00,413.75,408.50,413.25,507200,1.85
+1963-03-14,408.75,413.50,407.50,410.00,587200,1.84
+1963-03-13,408.00,410.25,408.00,408.75,456000,1.83
+1963-03-12,408.25,409.75,407.25,408.00,347200,1.83
+1963-03-11,408.50,410.75,408.00,408.25,483200,1.83
+1963-03-08,408.75,409.75,407.00,408.50,395200,1.83
+1963-03-07,406.50,409.75,406.50,408.75,720000,1.83
+1963-03-06,401.75,404.88,400.25,404.88,419200,1.82
+1963-03-05,403.50,403.50,401.50,401.75,456000,1.80
+1963-03-04,400.00,404.50,400.00,403.50,747200,1.81
+1963-03-01,399.75,403.50,397.25,397.25,1024000,1.78
+1963-02-28,405.25,405.50,399.00,399.75,1120000,1.79
+1963-02-27,406.75,409.13,405.00,405.25,435200,1.82
+1963-02-26,404.00,409.25,402.75,406.75,808000,1.82
+1963-02-25,410.00,410.00,404.00,404.00,603200,1.81
+1963-02-21,411.00,411.00,406.00,410.25,840000,1.84
+1963-02-20,413.50,413.50,409.50,411.00,899200,1.84
+1963-02-19,417.88,418.25,414.25,414.50,760000,1.86
+1963-02-18,418.75,419.50,417.75,417.88,448000,1.87
+1963-02-15,417.75,419.75,417.50,418.75,568000,1.88
+1963-02-14,417.63,420.75,417.63,417.75,840000,1.87
+1963-02-13,418.50,420.00,417.50,417.50,627200,1.87
+1963-02-12,417.75,418.50,413.25,418.50,912000,1.88
+1963-02-11,420.00,420.75,417.75,417.75,456000,1.87
+1963-02-08,419.00,421.50,418.00,420.00,600000,1.88
+1963-02-07,419.00,422.50,419.00,419.00,648000,1.88
+1963-02-06,421.00,423.75,418.25,418.25,699200,1.88
+1963-02-05,420.25,421.75,417.50,421.00,760000,1.89
+1963-02-04,423.75,424.25,419.75,420.25,627200,1.88
+1963-02-01,423.75,424.88,423.00,423.75,539200,1.90
+1963-01-31,419.50,424.00,418.00,423.75,995200,1.90
+1963-01-30,421.75,422.25,418.00,419.50,720000,1.88
+1963-01-29,424.50,424.50,421.50,421.75,736000,1.89
+1963-01-28,419.75,424.50,419.75,424.50,1587200,1.90
+1963-01-25,416.00,418.50,414.00,418.50,696000,1.88
+1963-01-24,414.25,418.50,414.00,416.00,928000,1.87
+1963-01-23,414.75,416.50,413.50,414.25,659200,1.86
+1963-01-22,414.00,418.75,414.00,414.75,928000,1.86
+1963-01-21,412.50,414.00,408.50,414.00,875200,1.86
+1963-01-18,413.75,415.50,410.50,412.50,851200,1.85
+1963-01-17,409.25,414.75,409.25,413.75,1211200,1.86
+1963-01-16,414.50,414.50,407.00,408.50,1264000,1.83
+1963-01-15,414.25,418.00,412.50,415.00,2080000,1.86
+1963-01-14,407.75,414.75,407.75,414.25,2472000,1.86
+1963-01-11,406.50,407.75,404.00,407.75,1347200,1.83
+1963-01-10,404.75,409.00,404.75,406.50,1547200,1.82
+1963-01-09,403.50,407.50,401.25,403.75,1907200,1.81
+1963-01-08,397.00,403.50,397.00,403.50,1803200,1.81
+1963-01-07,397.00,400.75,393.00,393.75,880000,1.77
+1963-01-04,397.00,400.75,397.00,397.00,1536000,1.78
+1963-01-03,385.50,396.50,385.50,396.50,1120000,1.78
+1963-01-02,390.00,390.00,384.25,384.75,2387200,1.73
+1962-12-31,392.50,394.75,389.50,390.00,1048000,1.75
+1962-12-28,391.00,393.00,390.50,392.50,579200,1.76
+1962-12-27,393.75,395.75,389.50,391.00,784000,1.75
+1962-12-26,394.00,397.00,392.25,393.75,723200,1.77
+1962-12-24,387.88,394.00,387.88,394.00,675200,1.77
+1962-12-21,392.13,393.50,385.25,385.25,899200,1.73
+1962-12-20,392.13,397.00,392.13,392.13,1272000,1.76
+1962-12-19,382.25,392.50,382.25,392.13,963200,1.76
+1962-12-18,385.00,388.25,381.50,382.25,875200,1.71
+1962-12-17,389.50,392.00,384.00,385.00,904000,1.73
+1962-12-14,388.00,390.75,385.50,389.50,995200,1.75
+1962-12-13,393.75,395.75,387.50,388.00,1120000,1.74
+1962-12-12,389.50,394.50,389.50,393.75,768000,1.77
+1962-12-11,389.00,392.50,386.25,387.50,1128000,1.74
+1962-12-10,397.50,400.75,389.00,389.00,1475200,1.74
+1962-12-07,398.50,402.75,397.50,397.50,1115200,1.78
+1962-12-06,398.75,403.75,398.00,398.50,1384000,1.79
+1962-12-05,400.25,406.00,398.75,398.75,2139200,1.79
+1962-12-04,392.50,400.88,392.50,400.25,1755200,1.79
+1962-12-03,394.50,394.50,390.25,391.50,1288000,1.76
+1962-11-30,401.00,401.75,397.25,398.50,1299200,1.79
+1962-11-29,397.50,401.00,396.75,401.00,1752000,1.80
+1962-11-28,395.50,401.00,395.50,397.50,2656000,1.78
+1962-11-27,388.75,395.75,386.50,394.75,1728000,1.77
+1962-11-26,388.00,394.75,386.50,388.75,2139200,1.74
+1962-11-23,377.25,388.00,375.25,388.00,2763200,1.74
+1962-11-21,376.38,379.75,374.50,377.25,1595200,1.69
+1962-11-20,374.00,378.38,374.00,376.38,1120000,1.69
+1962-11-19,378.50,378.50,372.00,372.00,936000,1.67
+1962-11-16,372.50,378.50,369.00,378.50,1499200,1.70
+1962-11-15,374.50,379.38,372.50,372.50,2080000,1.67
+1962-11-14,367.25,375.50,367.25,374.50,1840000,1.68
+1962-11-13,373.50,375.50,366.75,366.75,2112000,1.64
+1962-11-12,365.50,374.00,365.50,373.50,2171200,1.67
+1962-11-09,357.00,361.50,357.00,361.25,1096000,1.62
+1962-11-08,361.25,365.00,355.25,355.25,1272000,1.59
+1962-11-07,361.50,366.50,356.00,361.25,1744000,1.62
+1962-11-05,359.25,364.25,359.25,361.50,1728000,1.62
+1962-11-02,352.00,369.88,347.00,357.25,3131200,1.60
+1962-11-01,346.00,352.00,342.00,352.00,1992000,1.58
+1962-10-31,351.00,351.00,344.25,346.00,1176000,1.55
+1962-10-30,344.50,352.00,341.13,351.75,2643200,1.58
+1962-10-29,338.00,344.75,338.00,344.50,3520000,1.54
+1962-10-26,337.00,337.00,329.25,331.50,1547200,1.49
+1962-10-25,340.00,340.50,332.00,338.50,2675200,1.52
+1962-10-24,330.00,340.00,322.00,340.00,3688000,1.52
+1962-10-23,343.00,343.00,330.00,330.00,2520000,1.48
+1962-10-22,344.88,344.88,338.75,343.00,2739200,1.54
+1962-10-19,355.13,356.00,348.00,348.13,2368000,1.56
+1962-10-18,361.50,364.00,355.13,355.13,976000,1.59
+1962-10-17,357.50,365.00,355.50,361.50,1379200,1.62
+1962-10-16,367.00,368.50,357.50,357.50,1259200,1.60
+1962-10-15,357.00,367.00,357.00,367.00,928000,1.65
+1962-10-12,356.00,356.75,352.00,355.25,1035200,1.59
+1962-10-11,359.13,363.50,355.25,356.00,1360000,1.60
+1962-10-10,366.25,371.75,357.25,359.13,1811200,1.61
+1962-10-09,361.00,367.50,361.00,366.25,1179200,1.64
+1962-10-08,360.25,361.50,359.00,359.75,635200,1.61
+1962-10-05,357.75,361.88,355.25,360.25,1739200,1.61
+1962-10-04,348.50,358.00,347.00,357.75,1299200,1.60
+1962-10-03,350.38,356.00,347.00,348.50,1800000,1.56
+1962-10-02,343.25,351.25,343.25,350.38,2832000,1.57
+1962-10-01,353.50,353.50,340.25,340.38,1848000,1.53
+1962-09-28,350.25,356.50,350.25,353.50,1416000,1.58
+1962-09-27,355.50,359.75,348.50,350.00,2880000,1.57
+1962-09-26,369.25,369.75,355.50,355.50,2051200,1.59
+1962-09-25,362.00,369.25,359.00,369.25,2440000,1.66
+1962-09-24,372.50,372.50,361.75,362.00,2619200,1.62
+1962-09-21,382.50,382.50,375.50,376.75,2136000,1.69
+1962-09-20,386.25,389.50,382.25,382.75,880000,1.72
+1962-09-19,392.00,393.50,386.25,386.25,1467200,1.73
+1962-09-18,395.00,399.88,391.50,392.00,2280000,1.76
+1962-09-17,389.00,395.75,389.00,395.00,1456000,1.77
+1962-09-14,383.50,389.00,383.00,388.25,1091200,1.74
+1962-09-13,383.63,386.50,383.38,383.50,843200,1.72
+1962-09-12,382.50,386.50,382.50,383.63,1299200,1.72
+1962-09-11,384.25,387.75,381.00,382.00,1539200,1.71
+1962-09-10,382.25,386.75,377.50,384.25,1803200,1.72
+1962-09-07,388.00,390.88,382.25,382.25,1320000,1.71
+1962-09-06,383.00,388.88,381.00,388.00,1811200,1.74
+1962-09-05,387.50,392.00,381.50,383.00,2248000,1.72
+1962-09-04,396.25,401.50,386.00,387.50,1624000,1.74
+1962-08-31,388.50,397.75,388.50,396.25,1227200,1.78
+1962-08-30,391.00,394.50,387.00,387.75,947200,1.74
+1962-08-29,393.50,396.00,388.25,391.00,2520000,1.75
+1962-08-28,407.75,407.75,393.50,393.50,2747200,1.76
+1962-08-27,409.00,411.75,407.50,408.00,912000,1.83
+1962-08-24,410.50,411.00,407.50,409.00,1248000,1.83
+1962-08-23,409.00,414.75,407.25,410.50,2920000,1.84
+1962-08-22,393.50,411.50,393.50,409.00,3304000,1.83
+1962-08-21,393.75,398.00,392.00,392.75,1296000,1.76
+1962-08-20,391.50,397.25,391.50,393.75,1803200,1.77
+1962-08-17,386.25,391.50,386.00,389.50,888000,1.75
+1962-08-16,386.50,392.75,385.75,386.25,1272000,1.73
+1962-08-15,386.50,394.25,386.50,386.50,2344000,1.73
+1962-08-14,378.75,386.00,378.13,386.00,1896000,1.73
+1962-08-13,376.00,379.75,376.00,378.75,1019200,1.70
+1962-08-10,376.50,379.75,375.13,375.75,976000,1.68
+1962-08-09,381.50,381.50,375.13,376.50,1288000,1.69
+1962-08-08,373.25,383.00,370.50,381.75,1576000,1.71
+1962-08-07,379.63,379.63,373.25,373.25,915200,1.67
+1962-08-06,385.00,386.50,379.50,380.00,6603200,1.70
+1962-08-03,385.75,387.50,382.00,385.00,947200,1.73
+1962-08-02,376.50,385.75,376.50,385.75,1488000,1.73
+1962-08-01,386.00,386.00,376.25,376.25,1216000,1.69
+1962-07-31,387.38,393.50,387.00,387.00,2771200,1.73
+1962-07-30,378.25,387.38,378.25,387.38,2848000,1.74
+1962-07-27,369.50,375.88,369.25,375.88,947200,1.68
+1962-07-26,369.25,373.00,369.25,369.50,947200,1.66
+1962-07-25,363.25,368.50,358.75,367.50,1875200,1.65
+1962-07-24,371.00,371.00,363.25,363.25,888000,1.63
+1962-07-23,372.00,377.00,371.50,373.00,840000,1.67
+1962-07-20,368.50,374.00,368.50,372.00,675200,1.67
+1962-07-19,367.25,376.00,367.25,367.50,2195200,1.65
+1962-07-18,370.13,372.00,362.00,365.25,2435200,1.64
+1962-07-17,382.50,384.50,370.00,370.13,1707200,1.66
+1962-07-16,376.25,382.50,372.50,382.50,1656000,1.71
+1962-07-13,379.00,381.50,372.50,376.25,2104000,1.69
+1962-07-12,375.25,389.75,375.25,379.00,3299200,1.70
+1962-07-11,358.75,374.50,357.25,374.38,3312000,1.68
+1962-07-10,356.25,361.75,356.25,358.75,3048000,1.61
+1962-07-09,345.00,350.50,341.00,350.25,1888000,1.57
+1962-07-06,346.00,346.00,342.00,345.00,1624000,1.55
+1962-07-05,351.50,353.00,348.75,350.00,2016000,1.57
+1962-07-03,350.00,353.75,348.00,351.50,2584000,1.58
+1962-07-02,339.25,350.00,338.50,350.00,1392000,1.57
+1962-06-29,344.00,347.50,338.25,339.25,2824000,1.52
+1962-06-28,335.25,348.50,335.25,344.00,4083200,1.54
+1962-06-27,320.50,333.00,320.50,333.00,2955200,1.49
+1962-06-26,332.50,339.00,320.00,320.00,3227200,1.43
+1962-06-25,320.00,336.00,315.50,332.50,3792000,1.49
+1962-06-22,315.75,321.50,310.50,320.00,3371200,1.43
+1962-06-21,324.00,324.00,315.25,315.75,3707200,1.42
+1962-06-20,336.00,342.75,328.00,328.00,3059200,1.47
+1962-06-19,329.75,336.00,326.00,336.00,2104000,1.51
+1962-06-18,333.50,339.75,317.50,329.75,4768000,1.48
+1962-06-15,306.00,334.50,300.50,333.50,6328000,1.49
+1962-06-14,322.63,331.75,300.00,306.00,6675200,1.37
+1962-06-13,335.13,343.00,322.25,322.63,4384000,1.45
+1962-06-12,355.00,355.00,335.13,335.13,3328000,1.50
+1962-06-11,371.25,372.00,358.50,359.00,1187200,1.61
+1962-06-08,370.25,376.00,370.25,371.25,1168000,1.66
+1962-06-07,368.00,374.00,368.00,370.00,1227200,1.66
+1962-06-06,364.13,376.00,362.00,365.50,2880000,1.64
+1962-06-05,360.00,374.00,353.00,364.13,3160000,1.63
+1962-06-04,380.00,380.00,360.00,360.00,1811200,1.61
+1962-06-01,391.00,391.00,382.75,385.00,2411200,1.73
+1962-05-31,390.00,400.00,390.00,392.50,4128000,1.76
+1962-05-29,365.50,387.00,365.50,383.00,3856000,1.72
+1962-05-28,397.00,397.00,355.00,361.00,4320000,1.62
+1962-05-25,398.00,407.00,388.00,398.50,4299200,1.79
+1962-05-24,415.25,426.00,398.00,398.00,4152000,1.78
+1962-05-23,435.00,438.00,415.25,415.25,2891200,1.86
+1962-05-22,449.50,449.50,435.00,435.00,1000000,1.95
+1962-05-21,451.50,451.50,446.00,450.00,395200,2.02
+1962-05-18,449.00,451.50,445.50,451.50,731200,2.02
+1962-05-17,457.00,457.00,447.00,449.00,971200,2.01
+1962-05-16,452.00,459.50,452.00,457.00,880000,2.05
+1962-05-15,454.50,463.00,452.00,452.00,1683200,2.03
+1962-05-14,446.00,454.50,438.25,454.50,2728000,2.04
+1962-05-11,453.00,460.00,444.00,446.00,1896000,2.00
+1962-05-10,451.00,459.75,449.00,453.00,1907200,2.03
+1962-05-09,459.50,463.75,450.00,451.00,1600000,2.02
+1962-05-08,474.63,474.63,459.50,459.50,1032000,2.06
+1962-05-07,486.00,489.75,475.25,475.25,827200,2.13
+1962-05-04,482.25,486.00,477.50,486.00,779200,2.18
+1962-05-03,472.50,484.00,469.00,482.25,1360000,2.16
+1962-05-02,470.00,484.00,470.00,472.50,2555200,2.12
+1962-05-01,454.00,464.50,430.00,462.00,5315200,2.07
+1962-04-30,485.50,490.00,450.00,454.00,2344000,2.03
+1962-04-27,499.50,505.00,480.00,485.50,1632000,2.18
+1962-04-26,512.00,512.00,499.50,499.50,928000,2.24
+1962-04-25,518.00,520.00,512.50,512.50,459200,2.30
+1962-04-24,518.50,521.75,517.50,518.00,456000,2.32
+1962-04-23,519.00,519.50,516.50,518.50,312000,2.32
+1962-04-19,519.00,521.00,517.00,519.00,387200,2.33
+1962-04-18,520.00,524.50,518.50,519.00,424000,2.33
+1962-04-17,517.50,520.00,515.00,520.00,299200,2.33
+1962-04-16,518.00,521.50,512.00,517.50,507200,2.32
+1962-04-13,510.50,518.00,510.00,518.00,627200,2.32
+1962-04-12,516.00,517.00,510.50,510.50,400000,2.29
+1962-04-11,523.00,527.00,516.00,516.00,528000,2.31
+1962-04-10,521.00,523.00,518.00,523.00,256000,2.34
+1962-04-09,520.50,523.50,517.00,521.00,16000,2.33
+1962-04-06,521.00,525.00,517.00,520.50,432000,2.33
+1962-04-05,513.00,521.00,513.00,521.00,912000,2.33
+1962-04-04,512.50,517.00,510.25,510.25,648000,2.29
+1962-04-03,525.00,525.00,507.00,512.50,912000,2.30
+1962-04-02,532.50,532.50,525.50,525.50,371200,2.35
+1962-03-30,537.00,537.00,530.25,532.75,435200,2.39
+1962-03-29,539.50,542.00,538.00,538.00,227200,2.41
+1962-03-28,537.00,541.00,537.00,539.50,328000,2.42
+1962-03-27,545.50,545.50,536.00,536.50,347200,2.40
+1962-03-26,547.00,549.00,546.00,546.75,131200,2.45
+1962-03-23,545.50,548.00,545.50,547.00,184000,2.45
+1962-03-22,549.00,549.00,545.00,545.00,240000,2.44
+1962-03-21,550.50,552.00,549.00,551.00,256000,2.47
+1962-03-20,553.00,553.00,550.50,550.50,160000,2.47
+1962-03-19,553.50,556.00,553.50,554.00,371200,2.48
+1962-03-16,550.00,552.50,550.00,552.50,160000,2.48
+1962-03-15,551.00,554.00,550.00,550.00,243200,2.46
+1962-03-14,552.00,553.50,550.00,551.00,195200,2.47
+1962-03-13,552.50,552.50,550.00,552.00,123200,2.47
+1962-03-12,553.00,554.50,551.00,552.50,280000,2.48
+1962-03-09,550.00,553.00,550.00,553.00,288000,2.48
+1962-03-08,548.25,549.50,545.00,549.50,184000,2.46
+1962-03-07,546.50,548.25,545.00,548.25,123200,2.46
+1962-03-06,546.00,548.50,545.00,546.50,184000,2.45
+1962-03-05,548.00,548.00,544.00,546.00,360000,2.45
+1962-03-02,548.00,551.00,548.00,548.00,243200,2.46
+1962-03-01,539.00,543.50,539.00,543.50,280000,2.44
+1962-02-28,536.00,537.00,533.00,537.00,267200,2.41
+1962-02-27,535.00,539.50,532.00,536.00,347200,2.40
+1962-02-26,537.00,537.50,534.00,535.00,299200,2.40
+1962-02-23,536.00,538.00,536.00,537.00,288000,2.41
+1962-02-21,539.25,543.00,535.25,535.25,363200,2.40
+1962-02-20,539.25,542.00,539.25,539.25,288000,2.42
+1962-02-19,544.50,547.00,538.00,539.00,280000,2.42
+1962-02-16,545.00,547.00,544.50,544.50,219200,2.44
+1962-02-15,547.00,547.00,544.50,545.00,227200,2.44
+1962-02-14,548.00,550.00,546.00,547.00,208000,2.45
+1962-02-13,557.00,557.50,548.00,548.00,256000,2.46
+1962-02-12,556.50,561.00,556.00,557.00,280000,2.50
+1962-02-09,552.50,556.50,550.00,556.50,432000,2.49
+1962-02-08,552.00,555.00,552.00,552.50,16000,2.48
+1962-02-07,552.00,555.00,552.00,552.00,251200,2.47
+1962-02-06,551.00,552.00,549.00,551.50,256000,2.47
+1962-02-05,558.00,558.00,548.00,551.00,312000,2.47
+1962-02-02,554.50,558.00,552.00,558.00,507200,2.50
+1962-02-01,547.50,556.00,547.50,554.50,640000,2.48
+1962-01-31,530.50,542.00,530.50,542.00,760000,2.43
+1962-01-30,532.00,535.00,525.25,525.25,736000,2.35
+1962-01-29,541.25,545.00,532.00,532.00,579200,2.38
+1962-01-26,544.00,546.00,541.00,541.25,243200,2.43
+1962-01-25,550.00,554.50,543.00,544.00,315200,2.44
+1962-01-24,547.00,550.00,544.25,550.00,408000,2.46
+1962-01-23,552.25,553.00,546.00,547.00,371200,2.45
+1962-01-22,553.50,559.00,552.00,552.50,275200,2.48
+1962-01-19,553.00,554.50,547.00,553.50,400000,2.48
+1962-01-18,553.00,558.50,553.00,553.00,371200,2.48
+1962-01-17,558.00,558.00,550.00,551.50,419200,2.47
+1962-01-16,566.00,566.00,560.50,560.50,251200,2.51
+1962-01-15,566.00,567.75,566.00,566.50,251200,2.54
+1962-01-12,564.00,568.00,564.00,564.00,435200,2.53
+1962-01-11,558.50,563.00,558.50,563.00,315200,2.52
+1962-01-10,557.00,559.50,557.00,557.00,299200,2.50
+1962-01-09,552.00,563.00,552.00,556.00,491200,2.49
+1962-01-08,559.50,559.50,545.00,549.50,544000,2.46
+1962-01-05,570.50,570.50,559.00,560.00,363200,2.51
+1962-01-04,577.00,577.00,571.00,571.25,256000,2.56
+1962-01-03,572.00,577.00,572.00,577.00,288000,2.59
+1962-01-02,578.50,578.50,572.00,572.00,387200,2.56
diff --git a/data/JNJ.txt b/data/JNJ.txt
new file mode 100644
index 0000000..90b2656
--- /dev/null
+++ b/data/JNJ.txt
@@ -0,0 +1,10675 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,64.23,64.28,63.27,64.22,18322900,64.22
+2012-04-16,63.72,64.16,63.67,63.98,10502400,63.98
+2012-04-13,63.94,64.00,63.52,63.54,11226600,63.54
+2012-04-12,64.05,64.15,63.68,64.15,13122300,64.15
+2012-04-11,64.69,64.69,63.96,64.13,10434100,64.13
+2012-04-10,64.81,64.86,64.16,64.20,12793200,64.20
+2012-04-09,64.95,65.23,64.88,64.92,6363400,64.92
+2012-04-05,65.26,65.38,65.09,65.34,7922700,65.34
+2012-04-04,65.61,65.70,65.36,65.39,9432300,65.39
+2012-04-03,66.12,66.15,65.50,65.88,9128400,65.88
+2012-04-02,66.04,66.30,65.82,66.21,8785900,66.21
+2012-03-30,65.63,66.18,65.58,65.96,11307700,65.96
+2012-03-29,65.28,65.54,65.20,65.54,9553300,65.54
+2012-03-28,65.40,65.62,65.18,65.62,10305500,65.62
+2012-03-27,65.33,65.50,65.22,65.40,10723800,65.40
+2012-03-26,64.89,65.26,64.83,65.17,8503800,65.17
+2012-03-23,64.49,64.71,64.37,64.55,8062500,64.55
+2012-03-22,64.68,64.69,64.40,64.46,10621300,64.46
+2012-03-21,64.96,65.07,64.64,64.76,7839600,64.76
+2012-03-20,65.00,65.13,64.76,64.96,7760400,64.96
+2012-03-19,64.95,65.27,64.90,65.21,7321800,65.21
+2012-03-16,65.20,65.46,64.81,65.12,17707000,65.12
+2012-03-15,64.93,65.38,64.85,65.07,11372900,65.07
+2012-03-14,65.21,65.38,65.02,65.08,9612200,65.08
+2012-03-13,65.42,65.44,65.03,65.33,9884100,65.33
+2012-03-12,64.55,65.15,64.54,65.10,7284700,65.10
+2012-03-09,64.83,65.00,64.59,64.74,8410600,64.74
+2012-03-08,64.95,65.08,64.74,64.85,11311100,64.85
+2012-03-07,64.27,64.46,64.12,64.30,8591800,64.30
+2012-03-06,64.46,64.73,64.19,64.35,9511100,64.35
+2012-03-05,64.69,64.96,64.54,64.91,7601000,64.91
+2012-03-02,64.74,64.87,64.57,64.77,6063900,64.77
+2012-03-01,65.11,65.26,64.64,64.83,8813800,64.83
+2012-02-29,65.22,65.26,64.71,65.08,11489100,65.08
+2012-02-28,64.60,65.42,64.50,65.18,11581400,65.18
+2012-02-27,64.26,64.64,64.02,64.45,8523000,64.45
+2012-02-24,64.79,64.79,64.19,64.46,10478200,64.46
+2012-02-23,65.19,66.05,64.90,65.10,8991500,64.53
+2012-02-22,65.08,65.34,64.87,65.00,8150600,64.43
+2012-02-21,65.23,65.24,64.75,65.04,8081700,64.47
+2012-02-17,65.22,65.28,64.81,64.99,9057500,64.42
+2012-02-16,64.60,65.16,64.44,64.92,8194500,64.35
+2012-02-15,64.51,64.95,64.47,64.65,9023400,64.08
+2012-02-14,64.75,64.86,64.33,64.61,8978500,64.04
+2012-02-13,64.90,64.95,64.60,64.68,9662500,64.11
+2012-02-10,64.71,64.77,64.25,64.60,13954200,64.03
+2012-02-09,65.16,65.35,64.82,64.89,10936200,64.32
+2012-02-08,65.20,65.35,65.09,65.24,6889400,64.67
+2012-02-07,65.16,65.39,65.02,65.26,9248100,64.69
+2012-02-06,65.46,65.58,65.05,65.19,9535700,64.62
+2012-02-03,65.90,66.02,65.53,65.64,9036200,65.07
+2012-02-02,65.94,65.97,65.35,65.59,8282400,65.02
+2012-02-01,65.97,66.32,65.65,65.69,12275900,65.11
+2012-01-31,65.86,65.95,65.56,65.91,13562900,65.33
+2012-01-30,65.33,65.71,65.13,65.71,7482100,65.13
+2012-01-27,65.62,65.87,65.46,65.56,10466300,64.99
+2012-01-26,65.53,65.88,65.22,65.70,12546100,65.12
+2012-01-25,64.83,65.30,64.76,65.22,10531400,64.65
+2012-01-24,64.34,65.45,64.34,65.00,12367900,64.43
+2012-01-23,65.23,65.33,64.88,65.00,10125000,64.43
+2012-01-20,65.28,65.55,64.54,65.27,14715500,64.70
+2012-01-19,65.16,65.25,64.79,65.19,11699800,64.62
+2012-01-18,65.26,65.37,65.00,65.28,8095600,64.71
+2012-01-17,65.54,65.69,64.50,65.12,8359900,64.55
+2012-01-13,64.97,65.28,64.36,65.26,8978800,64.69
+2012-01-12,65.28,65.41,64.93,65.23,7402900,64.66
+2012-01-11,65.11,65.54,64.84,65.13,6784600,64.56
+2012-01-10,65.11,65.40,65.00,65.20,8476600,64.63
+2012-01-09,64.96,65.09,64.41,64.93,7934600,64.36
+2012-01-06,65.44,65.46,64.61,64.83,15359900,64.26
+2012-01-05,65.32,65.60,64.83,65.40,11886900,64.83
+2012-01-04,65.75,65.88,65.11,65.48,9243100,64.91
+2012-01-03,65.59,66.00,65.25,65.88,16116200,65.30
+2011-12-30,65.59,65.93,65.53,65.58,4959700,65.01
+2011-12-29,65.31,66.03,65.25,65.88,5702400,65.30
+2011-12-28,65.97,66.03,65.30,65.45,5943900,64.88
+2011-12-27,65.99,66.32,65.90,66.02,4995100,65.44
+2011-12-23,65.23,66.00,65.18,65.98,6503300,65.40
+2011-12-22,65.06,65.26,64.62,65.18,7428000,64.61
+2011-12-21,64.81,65.00,64.58,64.96,8517800,64.39
+2011-12-20,64.02,64.73,64.01,64.52,12247700,63.96
+2011-12-19,64.18,64.28,63.36,63.53,9024700,62.97
+2011-12-16,64.36,64.37,63.55,64.30,19214300,63.74
+2011-12-15,63.65,64.10,63.57,64.00,9656700,63.44
+2011-12-14,63.38,63.78,62.93,63.18,9802400,62.63
+2011-12-13,64.08,64.08,63.14,63.36,14215500,62.81
+2011-12-12,63.87,64.20,63.35,63.51,10808700,62.95
+2011-12-09,64.32,64.68,63.98,64.53,8835700,63.96
+2011-12-08,64.14,64.45,63.56,63.78,9566800,63.22
+2011-12-07,63.57,64.81,63.37,64.45,11504700,63.89
+2011-12-06,63.61,63.93,63.26,63.49,10417800,62.93
+2011-12-05,64.10,64.25,62.85,63.36,15294500,62.81
+2011-12-02,64.87,64.89,63.30,63.47,15792800,62.91
+2011-12-01,64.68,64.95,64.35,64.45,9852700,63.89
+2011-11-30,63.92,64.74,63.80,64.72,15032600,64.15
+2011-11-29,62.82,63.13,62.46,62.78,8923600,62.23
+2011-11-28,61.88,62.71,61.78,62.37,11678000,61.82
+2011-11-25,61.31,61.64,61.05,61.27,5838800,60.73
+2011-11-23,62.59,62.65,61.99,61.99,10362800,60.88
+2011-11-22,62.95,63.20,62.70,62.90,8680000,61.78
+2011-11-21,63.27,63.34,62.88,62.94,32806700,61.82
+2011-11-18,64.19,64.20,63.56,63.85,12659600,62.71
+2011-11-17,64.17,64.51,63.30,63.94,13924700,62.80
+2011-11-16,64.53,65.16,64.30,64.40,8398100,63.25
+2011-11-15,64.97,65.29,64.51,64.99,10726300,63.83
+2011-11-14,64.97,65.33,64.65,64.91,8276100,63.75
+2011-11-11,64.62,65.49,64.62,65.25,9086800,64.08
+2011-11-10,64.13,64.42,63.66,64.12,7597500,62.97
+2011-11-09,64.07,64.13,63.10,63.53,11072500,62.39
+2011-11-08,64.09,64.99,63.95,64.86,7989500,63.70
+2011-11-07,63.96,64.34,63.25,64.00,8783900,62.86
+2011-11-04,64.00,64.54,63.41,64.12,9725200,62.97
+2011-11-03,64.07,64.52,63.67,64.34,10466000,63.19
+2011-11-02,64.39,64.39,63.41,63.64,10136200,62.50
+2011-11-01,63.68,64.10,63.18,63.38,14749900,62.25
+2011-10-31,65.17,65.86,64.38,64.39,13720400,63.24
+2011-10-28,65.64,65.85,65.03,65.60,10390800,64.43
+2011-10-27,64.99,65.69,64.71,65.50,16450700,64.33
+2011-10-26,64.19,64.60,63.79,64.49,9932100,63.34
+2011-10-25,64.56,64.83,63.56,63.69,10324800,62.55
+2011-10-24,63.90,64.79,63.60,64.73,12552700,63.57
+2011-10-21,63.11,63.84,62.89,63.78,13175400,62.64
+2011-10-20,62.96,63.13,62.31,62.53,11562600,61.41
+2011-10-19,64.51,64.51,62.16,62.64,19964600,61.52
+2011-10-18,63.76,64.74,63.40,64.42,11705300,63.27
+2011-10-17,64.40,64.84,63.62,63.79,10797900,62.65
+2011-10-14,64.69,64.74,64.17,64.72,6678800,63.56
+2011-10-13,64.45,64.45,63.57,64.23,7781100,63.08
+2011-10-12,64.13,64.69,63.87,64.33,9375100,63.18
+2011-10-11,64.26,64.36,63.85,63.96,7628700,62.82
+2011-10-10,63.89,64.43,63.64,64.43,7104000,63.28
+2011-10-07,63.01,63.72,63.00,63.13,12361600,62.00
+2011-10-06,62.52,62.83,62.10,62.81,9595400,61.69
+2011-10-05,62.21,62.51,61.60,62.35,15405200,61.24
+2011-10-04,61.55,62.33,60.83,62.17,18192000,61.06
+2011-10-03,63.65,64.21,62.05,62.08,16891100,60.97
+2011-09-30,63.22,64.74,63.15,63.69,14556100,62.55
+2011-09-29,63.92,64.24,63.02,63.90,8923300,62.76
+2011-09-28,63.90,64.45,63.14,63.25,8964200,62.12
+2011-09-27,63.37,64.35,62.71,63.82,13118200,62.68
+2011-09-26,62.05,62.85,62.01,62.69,10561700,61.57
+2011-09-23,61.30,61.90,61.00,61.59,10983700,60.49
+2011-09-22,62.16,62.60,61.14,61.92,19456900,60.81
+2011-09-21,64.19,64.60,63.10,63.13,10041300,62.00
+2011-09-20,64.42,64.85,63.79,64.22,10874800,63.07
+2011-09-19,64.05,64.39,63.63,64.14,8571800,62.99
+2011-09-16,64.52,64.74,63.96,64.59,15688800,63.44
+2011-09-15,64.28,64.63,63.92,64.40,10625800,63.25
+2011-09-14,63.95,64.47,62.98,63.73,13429500,62.59
+2011-09-13,63.99,64.05,63.18,63.61,11595300,62.47
+2011-09-12,63.10,63.61,62.30,63.59,13448200,62.45
+2011-09-09,64.39,64.41,63.29,63.64,17008200,62.50
+2011-09-08,64.96,65.93,64.84,64.95,15551500,63.79
+2011-09-07,65.04,65.45,64.69,65.43,10759700,64.26
+2011-09-06,63.17,64.75,62.50,64.64,15848300,63.48
+2011-09-02,64.83,65.00,63.91,64.07,13713600,62.93
+2011-09-01,65.66,66.14,65.11,65.33,11141100,64.16
+2011-08-31,66.03,66.23,65.34,65.80,14555300,64.62
+2011-08-30,65.82,66.04,65.19,65.77,11183000,64.59
+2011-08-29,64.64,65.92,64.56,65.86,12867900,64.68
+2011-08-26,63.55,64.57,62.50,64.28,14150600,63.13
+2011-08-25,65.49,65.49,64.20,64.55,13134400,62.84
+2011-08-24,65.38,65.70,64.84,65.53,14523000,63.79
+2011-08-23,63.52,64.99,63.42,64.97,14879000,63.25
+2011-08-22,63.99,64.10,63.01,63.29,13689300,61.61
+2011-08-19,62.91,63.78,62.74,63.14,19394800,61.46
+2011-08-18,63.19,63.58,62.02,63.16,23376400,61.48
+2011-08-17,64.56,64.85,63.80,64.26,11847600,62.55
+2011-08-16,63.77,64.71,63.69,64.36,13142100,62.65
+2011-08-15,63.85,64.62,63.61,64.59,39362000,62.88
+2011-08-12,63.61,63.99,62.90,63.36,42324600,61.68
+2011-08-11,60.18,64.19,60.13,63.44,33514400,61.76
+2011-08-10,61.62,61.96,60.01,60.20,32688900,58.60
+2011-08-09,61.71,62.37,59.08,62.20,36288000,60.55
+2011-08-08,61.80,62.58,61.05,61.12,32423200,59.50
+2011-08-05,62.12,63.43,61.05,62.71,24037800,61.05
+2011-08-04,62.61,63.16,61.81,61.84,23485600,60.20
+2011-08-03,63.37,63.53,61.86,63.41,17660300,61.73
+2011-08-02,64.11,64.35,63.43,63.43,17118300,61.75
+2011-08-01,65.28,65.33,63.66,64.41,15842200,62.70
+2011-07-29,64.74,64.93,64.13,64.79,16829000,63.07
+2011-07-28,65.23,65.62,64.78,65.08,9920400,63.35
+2011-07-27,65.76,65.87,65.14,65.23,12810400,63.50
+2011-07-26,66.17,66.32,65.87,65.92,10008300,64.17
+2011-07-25,66.21,66.43,66.01,66.25,10247700,64.49
+2011-07-22,66.69,66.79,66.49,66.72,7721000,64.95
+2011-07-21,66.45,66.79,66.13,66.47,11394100,64.71
+2011-07-20,66.57,66.90,66.06,66.24,8912600,64.48
+2011-07-19,67.10,67.22,66.15,66.72,13677400,64.95
+2011-07-18,67.17,67.35,66.55,67.09,10361000,65.31
+2011-07-15,67.73,67.95,66.99,67.45,10245100,65.66
+2011-07-14,67.60,67.93,67.47,67.66,9636500,65.86
+2011-07-13,67.39,67.98,67.21,67.63,9031700,65.83
+2011-07-12,66.90,67.68,66.83,67.03,10528700,65.25
+2011-07-11,66.88,67.41,66.83,67.27,8918900,65.48
+2011-07-08,67.81,67.99,67.19,67.57,7866100,65.78
+2011-07-07,67.82,68.05,67.40,67.92,8415200,66.12
+2011-07-06,67.63,67.75,67.37,67.55,7100400,65.76
+2011-07-05,67.29,67.67,67.25,67.62,9773600,65.83
+2011-07-01,66.48,67.36,66.27,67.30,9216500,65.51
+2011-06-30,66.42,66.91,66.25,66.52,9747200,64.75
+2011-06-29,66.23,66.59,65.93,66.31,9227000,64.55
+2011-06-28,65.59,66.12,65.38,65.91,7724600,64.16
+2011-06-27,65.29,65.61,65.00,65.25,7199500,63.52
+2011-06-24,65.57,65.61,64.83,65.06,13186200,63.33
+2011-06-23,65.54,65.74,64.69,65.67,16234800,63.93
+2011-06-22,66.47,66.62,66.05,66.07,7988100,64.32
+2011-06-21,66.52,66.75,66.16,66.49,9811500,64.73
+2011-06-20,66.08,66.74,66.07,66.51,9309200,64.74
+2011-06-17,66.63,66.95,66.19,66.29,14336400,64.53
+2011-06-16,65.70,66.35,65.47,66.32,11683900,64.56
+2011-06-15,67.00,67.00,65.71,66.16,12623500,64.40
+2011-06-14,66.95,67.36,66.75,67.10,11389100,65.32
+2011-06-13,66.59,66.96,66.26,66.59,8146200,64.82
+2011-06-10,66.49,66.68,66.09,66.09,9312900,64.34
+2011-06-09,66.33,67.28,66.17,66.78,14054500,65.01
+2011-06-08,65.49,66.23,65.18,66.14,10020300,64.38
+2011-06-07,66.00,66.28,65.50,65.50,10426800,63.76
+2011-06-06,65.87,66.22,65.84,66.05,8397400,64.30
+2011-06-03,65.84,66.36,65.80,66.09,10364900,64.34
+2011-06-02,66.44,66.76,66.28,66.48,9582900,64.72
+2011-06-01,67.02,67.29,66.46,66.48,11003400,64.72
+2011-05-31,67.31,67.34,66.99,67.29,16473800,65.50
+2011-05-27,65.79,66.97,65.60,66.77,16385700,65.00
+2011-05-26,65.59,65.78,65.28,65.51,12044100,63.77
+2011-05-25,66.29,66.59,66.07,66.29,14767100,63.98
+2011-05-24,65.74,66.23,65.50,65.78,11017700,63.48
+2011-05-23,65.19,65.69,65.08,65.56,12020200,63.27
+2011-05-20,66.25,66.33,65.28,65.69,12367000,63.40
+2011-05-19,66.53,66.53,65.85,66.39,9685100,64.07
+2011-05-18,66.17,66.51,65.94,66.50,9028400,64.18
+2011-05-17,66.23,66.48,65.86,66.40,10784100,64.08
+2011-05-16,66.41,66.79,66.19,66.37,11513200,64.05
+2011-05-13,67.09,67.25,65.95,66.62,11700900,64.29
+2011-05-12,66.04,67.37,65.82,67.19,15622200,64.84
+2011-05-11,66.32,66.74,65.81,66.57,19986100,64.25
+2011-05-10,65.61,65.80,65.28,65.76,9693100,63.46
+2011-05-09,65.11,65.76,65.07,65.63,9003100,63.34
+2011-05-06,65.25,65.50,65.12,65.27,11904600,62.99
+2011-05-05,65.45,65.61,64.80,65.01,14925200,62.74
+2011-05-04,66.00,66.32,65.37,65.67,13408900,63.38
+2011-05-03,66.11,66.46,66.01,66.26,13105500,63.95
+2011-05-02,65.92,66.31,65.81,66.21,15456200,63.90
+2011-04-29,65.59,65.97,65.40,65.72,12100000,63.43
+2011-04-28,65.39,65.74,64.93,65.38,13091400,63.10
+2011-04-27,63.45,65.60,63.40,65.57,23777500,63.28
+2011-04-26,64.07,65.30,64.07,64.95,14500000,62.68
+2011-04-25,63.65,64.20,63.51,64.11,7226900,61.87
+2011-04-21,63.81,64.30,63.77,64.07,11688100,61.83
+2011-04-20,63.21,64.54,63.18,64.39,26732100,62.14
+2011-04-19,62.00,62.87,61.80,62.69,26083100,60.50
+2011-04-18,60.45,61.19,60.10,60.46,20034800,58.35
+2011-04-15,60.24,60.95,59.98,60.56,18608500,58.45
+2011-04-14,59.55,60.12,59.49,60.02,10436200,57.92
+2011-04-13,59.66,59.95,59.51,59.60,10509000,57.52
+2011-04-12,59.66,60.08,59.66,59.94,9208000,57.85
+2011-04-11,59.54,60.17,59.50,59.86,9845800,57.77
+2011-04-08,59.73,59.78,59.31,59.46,7853200,57.38
+2011-04-07,59.72,59.76,59.25,59.48,9232900,57.40
+2011-04-06,59.70,59.90,59.60,59.66,10011200,57.58
+2011-04-05,59.75,59.96,59.48,59.80,10600000,57.71
+2011-04-04,59.50,60.18,59.46,60.15,9415100,58.05
+2011-04-01,59.63,59.64,59.06,59.49,9908000,57.41
+2011-03-31,59.21,59.70,59.21,59.25,9680200,57.18
+2011-03-30,59.34,59.73,59.24,59.38,10736400,57.31
+2011-03-29,58.98,59.31,58.93,59.22,9280300,57.15
+2011-03-28,58.98,59.30,58.98,59.24,8382500,57.17
+2011-03-25,59.01,59.09,58.65,58.98,8077400,56.92
+2011-03-24,58.98,59.08,58.73,59.03,8655800,56.97
+2011-03-23,58.72,58.89,58.50,58.72,9899800,56.67
+2011-03-22,58.80,59.15,58.70,58.79,10151800,56.74
+2011-03-21,58.67,59.16,58.67,58.83,10692700,56.78
+2011-03-18,58.56,58.69,58.10,58.57,14371900,56.53
+2011-03-17,58.21,58.38,57.90,58.13,12456000,56.10
+2011-03-16,58.57,58.57,57.50,57.66,16995600,55.65
+2011-03-15,58.79,58.84,58.02,58.48,16016800,56.44
+2011-03-14,59.49,59.49,58.92,59.13,11775000,57.07
+2011-03-11,59.24,59.87,59.11,59.69,10426600,57.61
+2011-03-10,60.14,60.30,59.40,59.61,14852300,57.53
+2011-03-09,60.74,61.06,60.32,60.40,10082600,58.29
+2011-03-08,60.48,60.99,60.34,60.71,8881800,58.59
+2011-03-07,61.09,61.10,60.30,60.40,9584000,58.29
+2011-03-04,61.29,61.29,60.34,61.06,11432700,58.93
+2011-03-03,61.12,61.20,60.81,61.05,7802700,58.92
+2011-03-02,60.50,60.93,60.36,60.81,10264600,58.69
+2011-03-01,61.25,61.50,60.60,60.70,14035300,58.58
+2011-02-28,59.93,61.45,59.77,61.44,20031000,59.29
+2011-02-25,59.92,59.95,59.36,59.64,11863700,57.56
+2011-02-24,60.47,60.50,60.03,60.25,11766700,57.63
+2011-02-23,60.76,61.08,60.37,60.39,12100300,57.76
+2011-02-22,60.68,60.99,60.45,60.65,11050500,58.01
+2011-02-18,60.89,61.22,60.55,61.11,12393000,58.45
+2011-02-17,60.37,60.93,60.33,60.79,7133700,58.14
+2011-02-16,60.61,60.74,60.50,60.52,9426400,57.88
+2011-02-15,60.60,60.70,60.48,60.62,8572800,57.98
+2011-02-14,60.69,60.98,60.65,60.70,8130800,58.06
+2011-02-11,60.74,61.17,60.51,60.70,9630800,58.06
+2011-02-10,60.64,61.07,60.42,60.93,8627500,58.28
+2011-02-09,60.93,60.94,60.64,60.88,8541500,58.23
+2011-02-08,60.94,60.99,60.75,60.94,7867600,58.29
+2011-02-07,60.88,60.99,60.65,60.87,8217000,58.22
+2011-02-04,60.94,60.99,60.65,60.84,9725500,58.19
+2011-02-03,60.66,60.97,60.59,60.80,10078900,58.15
+2011-02-02,60.46,60.76,60.28,60.62,9994200,57.98
+2011-02-01,59.70,60.74,59.70,60.63,14780500,57.99
+2011-01-31,60.16,60.22,59.69,59.77,19056200,57.17
+2011-01-28,60.91,61.00,60.00,60.01,15298800,57.40
+2011-01-27,60.64,61.04,60.60,60.68,11219500,58.04
+2011-01-26,61.18,61.25,60.60,60.60,20262100,57.96
+2011-01-25,60.89,61.63,60.71,61.08,28056700,58.42
+2011-01-24,62.56,62.72,62.16,62.22,11373000,59.51
+2011-01-21,63.25,63.25,62.46,62.66,12932200,59.93
+2011-01-20,62.73,63.10,62.54,62.86,11518600,60.12
+2011-01-19,62.05,62.61,62.01,62.56,9596700,59.83
+2011-01-18,62.22,62.59,62.01,62.10,13944900,59.39
+2011-01-14,62.95,62.97,62.25,62.55,11274700,59.83
+2011-01-13,62.56,62.98,62.35,62.91,9489700,60.17
+2011-01-12,62.45,62.88,62.32,62.50,8312700,59.78
+2011-01-11,62.22,62.35,62.00,62.27,7372800,59.56
+2011-01-10,62.29,62.40,62.00,62.16,9775000,59.45
+2011-01-07,63.20,63.25,62.56,62.60,11084800,59.87
+2011-01-06,63.43,63.53,62.90,63.21,7606000,60.46
+2011-01-05,63.41,63.54,62.95,63.31,11837900,60.55
+2011-01-04,63.13,63.35,62.75,63.35,12346300,60.59
+2011-01-03,62.63,63.18,62.53,62.82,14894800,60.08
+2010-12-31,61.90,62.09,61.75,61.85,4981400,59.16
+2010-12-30,62.10,62.19,61.90,61.94,5770100,59.24
+2010-12-29,62.12,62.44,62.11,62.13,4968700,59.42
+2010-12-28,62.06,62.30,61.90,62.05,6354200,59.35
+2010-12-27,62.19,62.24,61.82,61.93,5163700,59.23
+2010-12-23,62.02,62.46,62.02,62.25,7229500,59.54
+2010-12-22,62.33,62.40,61.92,62.02,8850100,59.32
+2010-12-21,62.79,62.80,62.28,62.34,7908200,59.62
+2010-12-20,62.54,62.65,62.23,62.49,8907000,59.77
+2010-12-17,62.25,62.54,61.98,62.54,15961000,59.82
+2010-12-16,62.75,62.79,62.04,62.40,11141100,59.68
+2010-12-15,62.93,63.16,62.44,62.57,11534100,59.84
+2010-12-14,62.03,62.94,61.89,62.77,13491200,60.04
+2010-12-13,61.83,61.97,61.56,61.86,13672100,59.17
+2010-12-10,62.19,62.33,61.69,61.91,11457300,59.21
+2010-12-09,62.43,62.96,61.75,62.06,12965600,59.36
+2010-12-08,62.22,62.56,62.14,62.45,7871900,59.73
+2010-12-07,62.56,62.74,62.25,62.31,9528800,59.60
+2010-12-06,62.31,62.48,62.20,62.20,8989000,59.49
+2010-12-03,62.51,62.77,62.23,62.56,9882800,59.83
+2010-12-02,62.39,62.88,62.27,62.60,10160400,59.87
+2010-12-01,62.18,62.48,61.82,62.42,15364700,59.70
+2010-11-30,61.48,61.82,61.25,61.55,12633500,58.87
+2010-11-29,61.81,62.01,61.39,61.91,12019300,59.21
+2010-11-26,62.50,62.57,62.14,62.30,4638800,59.59
+2010-11-24,63.03,63.49,62.93,63.29,9591400,60.02
+2010-11-23,62.99,63.25,62.65,62.87,14766500,59.62
+2010-11-22,63.50,63.82,63.09,63.62,11179200,60.33
+2010-11-19,63.89,64.22,63.65,63.83,12889800,60.53
+2010-11-18,63.47,64.00,63.30,63.83,9400100,60.53
+2010-11-17,63.13,63.29,62.92,63.06,7416900,59.80
+2010-11-16,63.65,63.95,62.65,63.14,15651000,59.87
+2010-11-15,64.11,64.69,63.98,64.14,12729400,60.82
+2010-11-12,63.69,64.09,63.51,63.67,12944800,60.38
+2010-11-11,63.70,63.95,63.58,63.92,9109500,60.61
+2010-11-10,64.24,64.34,63.55,63.95,10795400,60.64
+2010-11-09,64.47,64.50,64.10,64.31,9218500,60.98
+2010-11-08,64.56,64.61,64.10,64.33,8484400,61.00
+2010-11-05,64.75,64.84,64.10,64.65,9276500,61.31
+2010-11-04,64.32,64.92,64.24,64.76,11337400,61.41
+2010-11-03,63.99,64.20,63.55,64.19,9322100,60.87
+2010-11-02,63.94,64.20,63.72,63.88,8632100,60.58
+2010-11-01,63.88,64.09,63.31,63.69,9356000,60.40
+2010-10-29,63.64,63.84,63.32,63.74,9309900,60.44
+2010-10-28,63.94,64.11,63.51,63.56,10116000,60.27
+2010-10-27,63.58,63.69,63.28,63.57,11916100,60.28
+2010-10-26,63.85,63.95,63.61,63.84,7122900,60.54
+2010-10-25,64.04,64.23,63.85,63.98,7794700,60.67
+2010-10-22,64.08,64.12,63.64,63.81,6774800,60.51
+2010-10-21,63.86,64.22,63.52,63.99,11111700,60.68
+2010-10-20,63.32,64.03,63.06,63.60,10206800,60.31
+2010-10-19,62.89,63.67,62.50,63.29,17235400,60.02
+2010-10-18,63.69,63.98,63.25,63.86,10814100,60.56
+2010-10-15,63.98,64.00,63.14,63.57,13265100,60.28
+2010-10-14,63.79,63.80,63.39,63.74,8632700,60.44
+2010-10-13,63.43,63.79,63.29,63.58,10104700,60.29
+2010-10-12,63.13,63.44,62.97,63.29,8707400,60.02
+2010-10-11,63.26,63.31,63.04,63.30,6172100,60.03
+2010-10-08,63.38,63.39,63.03,63.23,7354800,59.96
+2010-10-07,63.29,63.50,63.00,63.22,9826600,59.95
+2010-10-06,62.89,63.26,62.50,63.21,11339800,59.94
+2010-10-05,62.08,62.94,62.01,62.80,12439400,59.55
+2010-10-04,61.54,61.98,61.30,61.67,8703600,58.48
+2010-10-01,62.09,62.25,61.57,61.75,9773200,58.56
+2010-09-30,62.49,62.70,61.55,61.96,12845600,58.76
+2010-09-29,62.31,62.55,62.13,62.31,9590000,59.09
+2010-09-28,61.96,62.60,61.69,62.43,12132800,59.20
+2010-09-27,62.22,62.32,61.93,62.03,7687600,58.82
+2010-09-24,61.98,62.40,61.83,62.14,12636900,58.93
+2010-09-23,61.63,62.00,61.57,61.81,8393800,58.61
+2010-09-22,61.98,62.50,61.90,61.97,9353300,58.76
+2010-09-21,61.86,62.23,61.80,61.94,9449200,58.74
+2010-09-20,61.65,62.23,61.51,62.09,10991500,58.88
+2010-09-17,61.59,61.72,61.13,61.57,12240600,58.39
+2010-09-16,60.82,61.39,60.76,61.29,10496300,58.12
+2010-09-15,60.67,61.15,60.50,61.05,9111500,57.89
+2010-09-14,60.43,60.97,60.25,60.58,9912900,57.45
+2010-09-13,60.06,60.38,59.92,60.32,10706600,57.20
+2010-09-10,59.94,60.00,59.77,59.98,8358800,56.88
+2010-09-09,59.39,60.03,59.26,59.82,14077700,56.73
+2010-09-08,58.42,59.03,58.42,58.85,8412500,55.81
+2010-09-07,58.80,58.97,58.63,58.70,5625100,55.66
+2010-09-03,58.85,59.00,58.50,58.93,7533400,55.88
+2010-09-02,58.52,58.79,58.30,58.61,8079700,55.58
+2010-09-01,57.67,58.36,57.44,58.29,11603700,55.28
+2010-08-31,57.25,57.44,57.00,57.02,14563100,54.07
+2010-08-30,57.60,57.80,57.26,57.30,9240100,54.34
+2010-08-27,57.45,57.88,56.99,57.60,11674800,54.62
+2010-08-26,58.20,58.22,57.78,57.80,12834100,54.30
+2010-08-25,58.00,58.20,57.84,57.98,11675000,54.47
+2010-08-24,58.50,58.69,57.86,58.01,14930400,54.50
+2010-08-23,58.98,59.35,58.81,58.87,8842900,55.30
+2010-08-20,58.70,58.91,58.49,58.74,11286200,55.18
+2010-08-19,59.17,59.18,58.40,58.72,11949700,55.16
+2010-08-18,59.46,59.82,59.03,59.35,10534900,55.75
+2010-08-17,58.93,59.48,58.50,59.22,13479100,55.63
+2010-08-16,57.99,58.11,57.47,58.01,8751200,54.50
+2010-08-13,58.49,58.49,58.06,58.15,8546700,54.63
+2010-08-12,58.15,58.71,58.10,58.52,8240500,54.97
+2010-08-11,58.92,58.95,58.30,58.50,11470100,54.96
+2010-08-10,59.41,59.81,58.90,59.43,13550800,55.83
+2010-08-09,60.00,60.25,59.79,60.05,6674700,56.41
+2010-08-06,59.52,60.00,59.25,59.96,8524100,56.33
+2010-08-05,59.53,59.89,59.51,59.76,9796700,56.14
+2010-08-04,59.37,59.93,59.23,59.74,10508800,56.12
+2010-08-03,58.75,59.60,58.71,59.35,10855100,55.75
+2010-08-02,58.50,58.88,58.41,58.72,11455600,55.16
+2010-07-30,57.63,58.36,57.27,58.09,12978000,54.57
+2010-07-29,58.10,58.27,57.71,57.83,13031000,54.33
+2010-07-28,58.14,58.25,57.65,57.83,13502100,54.33
+2010-07-27,57.95,58.44,57.62,58.10,16964000,54.58
+2010-07-26,57.65,58.01,57.48,57.74,11775200,54.24
+2010-07-23,57.28,57.64,57.00,57.63,15076600,54.14
+2010-07-22,57.43,57.62,56.86,57.02,17972900,53.57
+2010-07-21,58.80,58.80,56.87,57.12,25707600,53.66
+2010-07-20,58.45,58.77,58.00,58.58,22304800,55.03
+2010-07-19,59.72,59.79,59.37,59.57,10277500,55.96
+2010-07-16,60.00,60.19,59.25,59.44,17569900,55.84
+2010-07-15,60.62,60.75,59.90,60.26,12839300,56.61
+2010-07-14,60.16,60.68,60.05,60.62,9668500,56.95
+2010-07-13,60.59,60.96,60.44,60.50,10924500,56.83
+2010-07-12,60.48,60.54,60.06,60.21,10797200,56.56
+2010-07-09,60.97,61.07,60.38,60.54,12174000,56.87
+2010-07-08,60.93,61.73,60.64,61.38,15895900,57.66
+2010-07-07,59.33,60.70,59.04,60.61,17280000,56.94
+2010-07-06,59.50,59.60,58.67,59.08,15461100,55.50
+2010-07-02,59.42,59.59,58.85,59.08,10534400,55.50
+2010-07-01,59.07,59.25,58.65,59.07,17973500,55.49
+2010-06-30,59.04,59.61,58.94,59.06,15802100,55.48
+2010-06-29,58.98,59.42,58.68,59.24,20236500,55.65
+2010-06-28,59.01,59.79,58.81,59.45,15834300,55.85
+2010-06-25,59.86,59.87,58.63,58.70,45006900,55.14
+2010-06-24,59.03,59.94,59.03,59.60,18216100,55.99
+2010-06-23,59.16,59.42,58.71,59.24,12659500,55.65
+2010-06-22,59.25,60.09,59.12,59.16,13823800,55.58
+2010-06-21,59.50,59.80,58.92,59.13,12143600,55.55
+2010-06-18,59.18,59.29,58.85,59.18,16838200,55.59
+2010-06-17,59.28,59.44,58.65,59.18,11723100,55.59
+2010-06-16,59.25,59.58,58.78,59.24,8636300,55.65
+2010-06-15,58.93,59.16,58.55,59.14,11103200,55.56
+2010-06-14,58.70,59.10,58.38,58.42,10524000,54.88
+2010-06-11,58.17,58.48,57.94,58.46,14713000,54.92
+2010-06-10,58.72,59.13,58.35,58.50,16995200,54.96
+2010-06-09,58.80,58.94,57.94,58.17,13173000,54.65
+2010-06-08,58.15,58.71,57.87,58.64,14941500,55.09
+2010-06-07,58.17,58.55,58.00,58.00,13843300,54.49
+2010-06-04,58.96,59.03,57.76,58.01,21785400,54.50
+2010-06-03,59.89,60.15,59.55,59.77,14254200,56.15
+2010-06-02,59.07,59.73,58.69,59.73,15581800,56.11
+2010-06-01,58.21,59.41,57.55,58.76,19508400,55.20
+2010-05-28,58.72,59.12,58.19,58.30,26815900,54.77
+2010-05-27,59.74,59.89,58.71,59.03,29926600,55.45
+2010-05-26,60.83,60.83,59.65,59.66,18914100,55.54
+2010-05-25,59.71,60.41,59.15,60.35,21179000,56.18
+2010-05-24,60.62,61.45,60.21,60.57,13993300,56.39
+2010-05-21,59.78,60.96,59.51,60.88,21813000,56.67
+2010-05-20,61.82,61.84,60.55,60.55,24098700,56.37
+2010-05-19,62.69,62.96,62.05,62.22,18863200,57.92
+2010-05-18,63.44,63.56,62.85,62.97,18480900,58.62
+2010-05-17,64.06,64.24,63.20,63.88,10260800,59.47
+2010-05-14,64.71,64.79,63.41,63.97,12505100,59.55
+2010-05-13,64.84,65.16,64.51,64.67,12337000,60.20
+2010-05-12,64.85,65.05,64.49,64.90,11036800,60.42
+2010-05-11,64.23,65.09,64.18,64.67,10879000,60.20
+2010-05-10,64.91,65.36,64.00,64.75,18445400,60.28
+2010-05-07,63.26,63.60,62.09,63.31,20467100,58.94
+2010-05-06,65.04,65.10,60.03,63.40,24410000,59.02
+2010-05-05,64.58,65.29,64.44,65.14,13143700,60.64
+2010-05-04,65.07,65.28,64.41,64.70,14895700,60.23
+2010-05-03,65.16,65.62,64.54,65.33,15310500,60.82
+2010-04-30,65.13,65.34,64.30,64.30,14255900,59.86
+2010-04-29,64.85,65.34,64.85,65.01,7930100,60.52
+2010-04-28,64.43,64.86,64.25,64.62,12476600,60.16
+2010-04-27,64.57,64.88,64.21,64.28,11862200,59.84
+2010-04-26,64.99,65.20,64.72,64.76,9281500,60.29
+2010-04-23,64.71,65.04,64.33,65.04,11674900,60.55
+2010-04-22,65.18,65.24,64.33,64.78,19583000,60.30
+2010-04-21,65.98,65.98,65.07,65.39,13355700,60.87
+2010-04-20,66.03,66.20,65.73,65.99,11916400,61.43
+2010-04-19,65.06,66.10,65.06,66.03,14626300,61.47
+2010-04-16,65.34,65.65,64.89,65.02,15742500,60.53
+2010-04-15,65.29,65.54,65.13,65.51,8656900,60.98
+2010-04-14,65.43,65.60,65.18,65.49,10501900,60.97
+2010-04-13,65.06,65.85,64.91,65.68,12481600,61.14
+2010-04-12,65.11,65.21,64.93,65.11,8692200,60.61
+2010-04-09,64.88,65.17,64.78,65.14,6972700,60.64
+2010-04-08,65.19,65.19,64.77,64.93,8962600,60.44
+2010-04-07,65.24,65.49,65.08,65.22,9409400,60.71
+2010-04-06,65.13,65.45,65.00,65.31,8260100,60.80
+2010-04-05,65.77,65.89,65.38,65.40,8617600,60.88
+2010-04-01,65.37,65.77,65.24,65.77,10600600,61.23
+2010-03-31,64.84,65.31,64.70,65.20,11939100,60.70
+2010-03-30,64.95,64.98,64.56,64.90,8311600,60.42
+2010-03-29,64.46,64.93,64.40,64.82,7812900,60.34
+2010-03-26,64.68,64.72,64.33,64.38,9450400,59.93
+2010-03-25,65.04,65.25,64.53,64.57,10496600,60.11
+2010-03-24,65.31,65.31,64.75,64.75,9312500,60.28
+2010-03-23,65.18,65.39,64.87,65.36,9453900,60.84
+2010-03-22,65.07,65.44,64.98,65.10,8803800,60.60
+2010-03-19,65.25,65.49,64.81,65.11,23112700,60.61
+2010-03-18,64.58,65.15,64.37,65.06,11742100,60.57
+2010-03-17,64.72,64.74,64.48,64.65,8060700,60.18
+2010-03-16,64.70,64.72,64.23,64.53,8882000,60.07
+2010-03-15,64.14,64.57,64.07,64.57,7444700,60.11
+2010-03-12,64.26,64.26,63.85,64.18,8223000,59.75
+2010-03-11,64.15,64.22,63.60,64.22,9957800,59.78
+2010-03-10,64.49,64.56,64.15,64.29,8436600,59.85
+2010-03-09,64.55,64.55,64.09,64.27,8827100,59.83
+2010-03-08,64.08,64.41,64.02,64.20,33380500,59.76
+2010-03-05,63.66,64.07,63.55,64.04,10633600,59.62
+2010-03-04,63.53,63.70,63.37,63.57,8067200,59.18
+2010-03-03,63.59,63.75,63.22,63.40,9360400,59.02
+2010-03-02,63.31,63.64,63.02,63.44,9014000,59.06
+2010-03-01,63.27,63.46,63.17,63.39,9219400,59.01
+2010-02-26,63.46,63.59,63.00,63.00,9357800,58.65
+2010-02-25,62.79,63.35,62.52,63.28,10528900,58.91
+2010-02-24,63.55,63.85,63.25,63.45,8519300,59.07
+2010-02-23,63.56,63.85,63.23,63.31,12481400,58.94
+2010-02-22,63.81,64.10,63.39,63.49,9839700,59.10
+2010-02-19,64.15,64.46,63.62,63.81,14222300,59.40
+2010-02-18,63.98,64.70,63.95,64.53,8260600,59.62
+2010-02-17,63.63,64.36,63.61,63.98,9485500,59.11
+2010-02-16,63.25,63.71,62.82,63.61,10212400,58.77
+2010-02-12,62.61,63.00,62.11,62.72,12335800,57.94
+2010-02-11,62.62,63.21,62.26,62.91,8353600,58.12
+2010-02-10,62.79,63.07,62.21,62.73,10115800,57.95
+2010-02-09,62.55,63.47,62.47,62.76,11356400,57.98
+2010-02-08,62.50,62.98,62.26,62.37,10081200,57.62
+2010-02-05,62.69,63.60,61.89,62.64,16775200,57.87
+2010-02-04,63.49,63.62,62.62,62.64,18397000,57.87
+2010-02-03,63.87,63.87,63.29,63.63,9255900,58.78
+2010-02-02,63.20,64.20,62.63,63.99,13609300,59.12
+2010-02-01,63.26,63.26,62.77,63.09,10153400,58.29
+2010-01-29,63.95,64.27,62.82,62.86,17844400,58.07
+2010-01-28,63.57,64.07,63.04,63.80,17096000,58.94
+2010-01-27,62.78,63.72,62.70,63.44,14982400,58.61
+2010-01-26,62.64,63.01,62.22,62.79,15630300,58.01
+2010-01-25,63.67,63.70,63.05,63.22,10001700,58.41
+2010-01-22,63.91,64.19,63.09,63.20,14017200,58.39
+2010-01-21,65.07,65.47,63.80,63.97,14473900,59.10
+2010-01-20,65.47,65.95,64.47,65.15,13033000,60.19
+2010-01-19,64.14,65.75,64.11,65.35,15181800,60.37
+2010-01-15,65.14,65.20,63.98,64.56,20995000,59.64
+2010-01-14,65.20,65.27,64.75,65.10,7899000,60.14
+2010-01-13,64.54,65.23,64.54,64.97,13023800,60.02
+2010-01-12,64.13,64.72,64.02,64.56,10820700,59.64
+2010-01-11,64.75,64.75,64.01,64.22,7975700,59.33
+2010-01-08,63.92,64.26,63.63,64.21,7898000,59.32
+2010-01-07,64.25,64.35,63.74,63.99,10901600,59.12
+2010-01-06,63.90,64.54,63.83,64.45,13171500,59.54
+2010-01-05,64.58,64.62,63.82,63.93,10673100,59.06
+2010-01-04,64.71,64.99,64.41,64.68,9506200,59.75
+2009-12-31,65.12,65.12,64.33,64.41,6962300,59.50
+2009-12-30,64.78,65.03,64.53,64.91,5602100,59.97
+2009-12-29,65.09,65.40,64.92,64.94,6661900,59.99
+2009-12-28,64.90,64.99,64.77,64.94,5693500,59.99
+2009-12-24,64.69,64.84,64.52,64.70,2433900,59.77
+2009-12-23,64.54,64.84,64.54,64.57,6360400,59.65
+2009-12-22,64.31,64.81,64.31,64.53,7124600,59.62
+2009-12-21,64.64,65.00,64.23,64.33,11125400,59.43
+2009-12-18,64.75,64.75,63.91,64.37,22171000,59.47
+2009-12-17,64.44,64.78,64.21,64.47,10088900,59.56
+2009-12-16,64.95,65.08,64.75,64.80,13333300,59.87
+2009-12-15,64.73,64.80,64.45,64.74,10717800,59.81
+2009-12-14,65.20,65.41,64.85,64.96,8172500,60.01
+2009-12-11,64.74,65.16,64.72,64.85,7194100,59.91
+2009-12-10,64.65,65.00,64.39,64.77,8841900,59.84
+2009-12-09,64.40,64.40,64.03,64.38,8911600,59.48
+2009-12-08,64.50,64.64,63.93,64.25,11073800,59.36
+2009-12-07,64.48,64.76,64.19,64.37,9106500,59.47
+2009-12-04,64.74,65.28,64.16,64.36,14992400,59.46
+2009-12-03,64.05,64.73,63.87,64.16,12520100,59.27
+2009-12-02,63.51,64.24,63.44,63.88,10896100,59.02
+2009-12-01,62.95,63.66,62.95,63.51,12302300,58.67
+2009-11-30,62.78,62.98,62.24,62.84,10815400,58.05
+2009-11-27,62.52,63.09,62.01,62.89,6081200,58.10
+2009-11-25,63.38,63.44,62.93,63.30,7186700,58.48
+2009-11-24,62.93,63.40,62.65,63.18,9681200,58.37
+2009-11-23,62.49,63.10,62.42,62.69,13868100,57.92
+2009-11-20,61.82,62.62,61.72,62.31,16300200,57.56
+2009-11-19,62.24,62.49,61.64,62.43,13298200,57.22
+2009-11-18,62.07,62.49,61.95,62.32,11522100,57.12
+2009-11-17,61.96,62.44,61.79,62.17,11421400,56.98
+2009-11-16,61.45,62.35,61.41,62.19,13767500,57.00
+2009-11-13,61.09,61.58,61.04,61.43,9950500,56.31
+2009-11-12,60.64,61.43,60.62,61.15,13683100,56.05
+2009-11-11,60.90,61.07,60.65,60.87,11179500,55.79
+2009-11-10,60.74,61.39,60.60,61.23,11776500,56.12
+2009-11-09,60.42,60.75,60.29,60.75,11773800,55.68
+2009-11-06,59.94,60.34,59.57,60.30,8518500,55.27
+2009-11-05,59.81,60.20,59.68,59.98,9190300,54.98
+2009-11-04,59.13,60.06,58.97,59.52,13928700,54.56
+2009-11-03,60.04,60.04,58.80,58.93,17177000,54.01
+2009-11-02,59.15,59.87,58.91,59.49,12297500,54.53
+2009-10-30,59.71,59.88,58.78,59.05,20966900,54.12
+2009-10-29,59.82,60.02,59.51,59.86,13954500,54.87
+2009-10-28,60.02,60.10,59.50,59.57,13837000,54.60
+2009-10-27,60.30,60.40,59.94,60.02,10269600,55.01
+2009-10-26,60.69,60.93,59.96,60.09,11809200,55.08
+2009-10-23,60.86,61.05,60.12,60.54,10743900,55.49
+2009-10-22,60.15,61.24,60.04,60.94,9926600,55.86
+2009-10-21,60.60,61.08,60.28,60.31,12529900,55.28
+2009-10-20,61.31,61.59,60.51,60.59,15725600,55.54
+2009-10-19,60.61,61.47,60.42,61.16,11443300,56.06
+2009-10-16,60.57,60.71,60.25,60.46,13911200,55.42
+2009-10-15,60.43,60.94,60.29,60.94,14076600,55.86
+2009-10-14,61.21,61.24,60.14,60.55,18951100,55.50
+2009-10-13,60.92,61.40,60.63,61.01,23501200,55.92
+2009-10-12,61.89,62.74,61.87,62.53,12697200,57.31
+2009-10-09,60.81,61.74,60.81,61.74,9247900,56.59
+2009-10-08,61.07,61.28,60.88,60.94,9221000,55.86
+2009-10-07,60.17,60.77,59.96,60.71,7271500,55.65
+2009-10-06,60.08,60.54,59.34,60.29,11766000,55.26
+2009-10-05,59.80,59.93,59.44,59.82,7113800,54.83
+2009-10-02,59.82,60.20,59.42,59.73,9125400,54.75
+2009-10-01,60.93,60.93,59.77,59.81,12207800,54.82
+2009-09-30,61.02,61.09,60.33,60.89,11039300,55.81
+2009-09-29,61.28,61.42,60.88,60.93,7556800,55.85
+2009-09-28,60.70,61.54,60.45,61.27,8721100,56.16
+2009-09-25,60.57,60.96,60.49,60.62,7883600,55.56
+2009-09-24,60.89,61.00,60.59,60.72,9290700,55.66
+2009-09-23,61.16,61.28,60.70,60.77,11175400,55.70
+2009-09-22,60.87,61.17,60.35,61.08,9997200,55.99
+2009-09-21,60.45,60.89,60.42,60.67,7237900,55.61
+2009-09-18,61.04,61.25,60.71,60.78,14463600,55.71
+2009-09-17,60.20,60.90,60.17,60.77,12261500,55.70
+2009-09-16,60.31,60.35,59.74,60.19,10831200,55.17
+2009-09-15,60.53,60.53,59.81,60.15,8321100,55.13
+2009-09-14,60.34,60.73,60.21,60.34,6654400,55.31
+2009-09-11,60.70,60.89,60.23,60.42,8480200,55.38
+2009-09-10,61.04,61.05,60.42,60.66,8825300,55.60
+2009-09-09,60.78,61.13,60.66,60.92,9303100,55.84
+2009-09-08,60.77,60.77,59.99,60.57,8792600,55.52
+2009-09-04,59.72,60.35,59.63,60.32,7425300,55.29
+2009-09-03,59.84,59.84,59.28,59.69,8722700,54.71
+2009-09-02,59.67,60.02,59.47,59.76,8587000,54.78
+2009-09-01,60.35,60.75,59.62,59.94,11890800,54.94
+2009-08-31,60.04,60.59,59.96,60.44,10181300,55.40
+2009-08-28,60.75,60.75,60.06,60.29,10897800,55.26
+2009-08-27,60.57,60.73,59.95,60.49,11027900,55.44
+2009-08-26,61.26,61.35,60.51,60.63,10865500,55.57
+2009-08-25,61.02,61.49,60.85,61.14,10808100,56.04
+2009-08-24,61.18,61.28,60.69,61.28,10500700,56.17
+2009-08-21,61.09,61.42,60.61,61.03,12594000,55.94
+2009-08-20,60.55,61.19,60.18,60.95,9955000,55.42
+2009-08-19,59.77,60.49,59.68,60.37,10498900,54.89
+2009-08-18,59.95,59.95,59.50,59.80,8803000,54.37
+2009-08-17,59.60,60.20,59.59,59.82,12926100,54.39
+2009-08-14,60.42,60.70,59.64,60.08,8961000,54.63
+2009-08-13,60.69,60.69,60.05,60.32,8338200,54.84
+2009-08-12,60.26,61.05,60.03,60.59,8219600,55.09
+2009-08-11,60.68,60.92,60.15,60.22,8302200,54.75
+2009-08-10,60.08,60.72,59.55,60.72,9519100,55.21
+2009-08-07,59.96,60.43,59.85,59.90,9974900,54.46
+2009-08-06,60.67,60.67,59.70,59.93,10835400,54.49
+2009-08-05,61.19,61.23,60.29,60.45,8575200,54.96
+2009-08-04,61.15,61.15,60.67,61.06,8906600,55.52
+2009-08-03,61.16,61.19,60.43,61.10,11178800,55.55
+2009-07-31,61.83,62.17,60.78,60.89,13230900,55.36
+2009-07-30,61.66,62.47,61.52,61.79,12636500,56.18
+2009-07-29,60.74,61.44,60.69,61.16,10522700,55.61
+2009-07-28,61.03,61.57,60.60,60.92,9025500,55.39
+2009-07-27,61.49,61.69,60.62,61.27,7937700,55.71
+2009-07-24,60.26,61.62,60.22,61.51,11413300,55.93
+2009-07-23,59.26,60.35,59.10,60.22,12494700,54.75
+2009-07-22,59.45,59.84,58.95,59.19,9358600,53.82
+2009-07-21,59.33,59.90,58.82,59.49,11222600,54.09
+2009-07-20,59.46,59.46,58.74,59.06,9226300,53.70
+2009-07-17,59.56,59.56,58.74,59.23,11311000,53.85
+2009-07-16,58.94,59.70,58.82,59.25,11596000,53.87
+2009-07-15,58.46,59.00,58.22,58.96,12986200,53.61
+2009-07-14,58.00,58.71,57.44,58.23,20433700,52.94
+2009-07-13,56.91,57.86,56.77,57.72,13564900,52.48
+2009-07-10,56.34,57.38,56.25,56.93,13661800,51.76
+2009-07-09,57.10,57.25,56.29,56.69,11324800,51.54
+2009-07-08,56.45,57.22,56.23,57.08,15414200,51.90
+2009-07-07,56.61,56.71,56.13,56.23,9678600,51.13
+2009-07-06,56.11,56.76,55.71,56.62,12879500,51.48
+2009-07-02,56.73,56.73,55.95,55.98,15118600,50.90
+2009-07-01,56.82,57.18,56.39,57.07,15318000,51.89
+2009-06-30,57.23,57.23,56.23,56.80,15974700,51.64
+2009-06-29,56.61,57.00,56.03,56.96,13811100,51.79
+2009-06-26,56.21,56.60,55.65,56.60,32295700,51.46
+2009-06-25,55.31,56.44,55.12,56.27,14239900,51.16
+2009-06-24,55.26,55.83,55.04,55.46,12467600,50.43
+2009-06-23,55.54,55.59,54.91,55.01,12447400,50.02
+2009-06-22,55.87,55.96,55.38,55.49,13237400,50.45
+2009-06-19,56.30,56.65,55.91,56.09,19334700,51.00
+2009-06-18,55.37,56.17,55.01,55.79,12103400,50.73
+2009-06-17,54.68,55.53,54.55,55.20,13061800,50.19
+2009-06-16,55.01,55.32,54.59,54.62,12606700,49.66
+2009-06-15,55.84,55.98,54.54,54.75,14810500,49.78
+2009-06-12,55.88,56.54,55.72,56.06,11882300,50.97
+2009-06-11,55.65,56.48,55.61,56.05,12778400,50.96
+2009-06-10,56.02,56.25,55.22,55.66,13263900,50.61
+2009-06-09,56.03,56.25,55.65,55.70,11173700,50.64
+2009-06-08,55.72,56.14,55.16,55.63,9891200,50.58
+2009-06-05,55.81,56.20,55.14,55.93,10215400,50.85
+2009-06-04,56.36,56.40,55.47,55.84,12219700,50.77
+2009-06-03,55.88,56.30,55.66,56.16,11191300,51.06
+2009-06-02,56.05,56.48,55.62,56.21,10277000,51.11
+2009-06-01,55.75,56.05,55.27,55.78,12454200,50.72
+2009-05-29,54.59,55.28,54.00,55.16,12505200,50.15
+2009-05-28,54.25,54.92,53.86,54.53,10890800,49.58
+2009-05-27,55.44,55.50,54.16,54.22,12480300,49.30
+2009-05-26,54.69,55.42,54.12,55.26,11389200,50.24
+2009-05-22,55.10,55.44,54.63,54.77,7425900,49.80
+2009-05-21,55.43,55.58,54.45,54.99,12492700,50.00
+2009-05-20,56.22,56.48,55.80,55.87,13729800,50.35
+2009-05-19,56.21,56.21,55.70,55.89,13350400,50.37
+2009-05-18,55.80,56.12,55.22,56.05,12879100,50.52
+2009-05-15,55.00,55.44,54.71,55.41,16430700,49.94
+2009-05-14,55.32,55.40,54.76,55.02,11986300,49.59
+2009-05-13,54.70,55.44,54.51,55.15,10972400,49.70
+2009-05-12,54.48,55.17,53.90,55.00,11826000,49.57
+2009-05-11,54.56,54.87,54.00,54.11,13073000,48.77
+2009-05-08,55.07,55.50,54.70,54.98,13030600,49.55
+2009-05-07,53.88,55.00,53.54,54.89,15243000,49.47
+2009-05-06,54.75,54.75,53.58,54.21,16616500,48.86
+2009-05-05,53.75,54.40,53.45,54.36,13320600,48.99
+2009-05-04,52.61,53.90,52.60,53.76,15114500,48.45
+2009-05-01,52.53,52.59,51.67,52.59,12504500,47.40
+2009-04-30,51.47,52.61,51.35,52.36,20004600,47.19
+2009-04-29,51.05,51.09,50.12,51.03,18496500,45.99
+2009-04-28,50.78,51.28,50.41,50.65,12084100,45.65
+2009-04-27,51.32,51.71,50.63,50.86,13055900,45.84
+2009-04-24,51.76,51.84,50.64,50.92,14767300,45.89
+2009-04-23,51.38,51.51,50.31,51.40,14595000,46.32
+2009-04-22,52.10,52.15,51.11,51.18,13348300,46.13
+2009-04-21,52.55,52.88,52.00,52.46,12236500,47.28
+2009-04-20,53.17,53.49,52.34,52.47,15308900,47.29
+2009-04-17,52.50,53.37,52.25,53.05,17691800,47.81
+2009-04-16,51.91,52.32,51.55,52.20,12216300,47.05
+2009-04-15,51.79,52.08,51.35,51.77,11502500,46.66
+2009-04-14,51.99,52.46,51.21,51.37,20768400,46.30
+2009-04-13,51.27,51.56,51.00,51.15,12067200,46.10
+2009-04-09,51.99,52.06,51.10,51.41,15056300,46.33
+2009-04-08,51.54,51.87,51.20,51.45,10935000,46.37
+2009-04-07,51.89,52.00,51.28,51.36,13130100,46.29
+2009-04-06,52.03,52.54,51.67,52.20,12768700,47.05
+2009-04-03,53.00,53.30,51.75,52.15,15213700,47.00
+2009-04-02,53.29,54.13,52.66,52.97,17418900,47.74
+2009-04-01,52.30,53.20,51.88,53.04,13730300,47.80
+2009-03-31,53.36,53.50,52.41,52.60,18517700,47.41
+2009-03-30,52.54,53.46,52.36,53.01,15743200,47.78
+2009-03-27,52.69,53.29,52.55,52.83,11293600,47.61
+2009-03-26,53.08,53.70,52.25,52.90,14574000,47.68
+2009-03-25,52.98,53.27,52.01,52.86,15822000,47.64
+2009-03-24,52.99,53.60,52.31,52.70,17093700,47.50
+2009-03-23,52.38,53.23,51.67,53.23,18822300,47.97
+2009-03-20,51.09,52.00,50.89,51.67,27591800,46.57
+2009-03-19,51.16,51.16,49.49,50.06,18963600,45.12
+2009-03-18,50.69,51.58,50.25,50.66,16730400,45.66
+2009-03-17,50.70,50.79,49.46,50.72,17325700,45.71
+2009-03-16,51.13,51.51,50.65,50.73,16547600,45.72
+2009-03-13,49.68,50.79,49.25,50.64,16509600,45.64
+2009-03-12,47.72,49.32,47.33,49.00,16337000,44.16
+2009-03-11,48.22,48.73,47.57,47.90,16569300,43.17
+2009-03-10,47.23,47.87,46.93,47.78,21883400,43.06
+2009-03-09,47.46,47.75,46.25,46.60,23304900,42.00
+2009-03-06,47.60,48.59,47.01,47.97,19202100,43.23
+2009-03-05,48.31,48.61,47.41,47.67,22344000,42.96
+2009-03-04,47.78,49.37,47.39,49.10,24253500,44.25
+2009-03-03,47.98,48.53,47.34,47.64,25987400,42.94
+2009-03-02,49.03,49.43,47.84,47.92,27902900,43.19
+2009-02-27,51.59,52.00,49.94,50.00,29873300,45.06
+2009-02-26,54.49,54.49,52.30,52.44,21284600,47.26
+2009-02-25,54.32,54.76,53.59,53.96,21016500,48.63
+2009-02-24,54.60,54.77,53.84,54.54,18848100,49.15
+2009-02-23,54.17,55.09,53.58,53.65,20500400,48.35
+2009-02-20,55.01,55.47,54.55,54.65,24427000,49.25
+2009-02-19,56.26,56.50,55.63,55.93,12199800,49.99
+2009-02-18,55.70,56.26,55.42,55.83,15517100,49.90
+2009-02-17,56.07,56.79,55.73,55.98,15246500,50.04
+2009-02-13,57.71,57.80,56.81,57.10,12563900,51.04
+2009-02-12,56.92,57.85,56.08,57.78,14424600,51.65
+2009-02-11,56.88,57.37,56.53,57.33,14692600,51.24
+2009-02-10,57.98,58.50,56.60,56.73,16612000,50.71
+2009-02-09,58.46,58.70,57.96,58.50,9357000,52.29
+2009-02-06,58.26,58.72,57.80,58.51,11458700,52.30
+2009-02-05,57.93,58.54,56.99,58.11,14781300,51.94
+2009-02-04,58.71,59.13,57.67,57.96,11429500,51.81
+2009-02-03,58.07,58.81,57.23,58.58,13181700,52.36
+2009-02-02,57.25,58.14,56.92,57.69,10933900,51.57
+2009-01-30,58.18,58.39,57.25,57.69,13858500,51.57
+2009-01-29,58.17,58.77,57.65,58.28,16159300,52.09
+2009-01-28,58.23,58.75,57.90,58.56,18096400,52.34
+2009-01-27,56.85,57.74,56.51,57.54,14771500,51.43
+2009-01-26,56.20,56.95,55.80,56.55,16347800,50.55
+2009-01-23,56.15,56.39,55.10,55.97,21334000,50.03
+2009-01-22,56.37,56.97,55.61,56.87,19146100,50.83
+2009-01-21,57.59,57.59,55.09,56.36,22306100,50.38
+2009-01-20,56.51,58.03,56.50,56.75,23153700,50.73
+2009-01-16,58.07,58.07,56.63,57.44,20746500,51.34
+2009-01-15,58.09,58.20,56.01,57.62,20383600,51.50
+2009-01-14,58.55,58.59,57.38,57.95,16707900,51.80
+2009-01-13,58.60,59.12,58.38,58.84,15513400,52.59
+2009-01-12,59.08,59.41,58.15,58.34,15253100,52.15
+2009-01-09,59.14,59.55,58.55,59.05,14698300,52.78
+2009-01-08,59.66,59.89,58.63,59.02,17345400,52.75
+2009-01-07,59.24,59.82,58.75,59.13,14293300,52.85
+2009-01-06,60.33,60.44,58.90,59.69,22097600,53.35
+2009-01-05,60.42,60.77,59.36,60.05,15540000,53.68
+2009-01-02,60.13,61.00,59.04,60.65,11638900,54.21
+2008-12-31,59.18,60.05,59.07,59.83,11920500,53.48
+2008-12-30,58.48,59.17,58.27,59.17,10880600,52.89
+2008-12-29,58.58,58.88,57.34,58.15,9860100,51.98
+2008-12-26,58.84,59.34,58.20,58.56,4249100,52.34
+2008-12-24,58.80,58.96,58.26,58.56,3633700,52.34
+2008-12-23,59.19,59.94,58.58,58.68,10555500,52.45
+2008-12-22,59.18,59.54,58.06,58.93,14157000,52.67
+2008-12-19,59.55,60.15,58.54,58.84,23131200,52.59
+2008-12-18,59.55,60.25,58.49,58.99,18919300,52.73
+2008-12-17,59.05,59.39,58.40,58.78,15634400,52.54
+2008-12-16,58.45,59.75,57.63,59.60,17915200,53.27
+2008-12-15,57.73,58.39,56.95,57.81,12984300,51.67
+2008-12-12,57.21,57.64,56.41,57.25,14749700,51.17
+2008-12-11,57.40,58.84,57.05,58.25,15953500,52.07
+2008-12-10,58.82,58.82,56.84,57.80,13131200,51.66
+2008-12-09,58.95,59.00,57.50,57.81,13779200,51.67
+2008-12-08,59.07,59.77,57.75,58.77,16361100,52.53
+2008-12-05,55.86,58.37,55.25,58.23,16614100,52.05
+2008-12-04,57.42,57.61,55.53,56.18,17053600,50.22
+2008-12-03,56.08,58.01,55.50,57.32,18783300,51.23
+2008-12-02,56.11,57.00,54.95,56.83,16081100,50.80
+2008-12-01,57.66,57.82,55.22,55.33,18847200,49.46
+2008-11-28,58.47,58.76,57.63,58.58,7688500,52.36
+2008-11-26,57.62,58.50,56.52,58.27,18507700,52.08
+2008-11-25,59.99,60.00,57.46,58.70,21416200,52.47
+2008-11-24,59.22,59.89,57.92,59.11,20508500,52.83
+2008-11-21,56.48,58.51,54.49,58.35,30802200,52.16
+2008-11-20,58.00,58.55,55.00,55.81,31046400,49.47
+2008-11-19,60.44,61.53,58.01,58.12,27534900,51.52
+2008-11-18,58.78,61.00,58.46,60.89,21199500,53.98
+2008-11-17,58.80,61.10,58.65,59.27,16564900,52.54
+2008-11-14,61.52,62.50,59.62,60.05,22065300,53.23
+2008-11-13,58.40,63.01,57.32,62.90,27304500,55.76
+2008-11-12,58.83,59.54,57.59,57.92,18385200,51.34
+2008-11-11,59.29,60.40,58.01,59.55,14393000,52.79
+2008-11-10,61.00,61.25,59.58,60.01,12841200,53.20
+2008-11-07,58.46,60.49,58.28,60.22,16245700,53.38
+2008-11-06,59.73,60.32,57.50,57.92,22899400,51.34
+2008-11-05,61.75,61.75,59.73,59.85,19758000,53.06
+2008-11-04,61.83,62.17,61.31,61.89,14645400,54.86
+2008-11-03,61.49,61.82,60.56,61.16,11846900,54.22
+2008-10-31,60.84,61.64,59.83,61.34,19784900,54.38
+2008-10-30,62.35,62.75,59.68,60.57,23629000,53.69
+2008-10-29,63.37,63.37,60.04,61.53,29020100,54.54
+2008-10-28,61.44,64.50,60.57,64.19,27526400,56.90
+2008-10-27,60.41,62.69,60.10,60.15,21067000,53.32
+2008-10-24,59.00,62.49,58.64,60.79,23132100,53.89
+2008-10-23,61.84,63.14,60.20,62.45,23490600,55.36
+2008-10-22,62.27,63.10,60.25,61.42,23324900,54.45
+2008-10-21,63.71,64.90,63.37,63.66,14042400,56.43
+2008-10-20,63.44,64.53,62.15,64.44,18035000,57.12
+2008-10-17,62.95,65.00,62.04,62.65,25254100,55.54
+2008-10-16,60.74,63.98,58.31,63.50,34602200,56.29
+2008-10-15,64.31,64.76,60.10,60.54,25064700,53.67
+2008-10-14,66.50,67.48,63.00,64.00,38915400,56.73
+2008-10-13,58.46,62.80,57.95,62.68,32537300,55.56
+2008-10-10,55.40,59.00,52.06,55.85,50089400,49.51
+2008-10-09,62.64,63.16,57.58,57.58,33493900,51.04
+2008-10-08,61.64,63.86,61.12,62.36,37910400,55.28
+2008-10-07,65.11,65.65,62.10,62.49,24172200,55.40
+2008-10-06,65.04,66.04,62.29,64.50,33471600,57.18
+2008-10-03,68.00,68.37,66.10,66.16,25416700,58.65
+2008-10-02,67.96,68.26,67.65,67.79,30897500,60.09
+2008-10-01,69.07,69.07,67.28,67.79,25547700,60.09
+2008-09-30,67.50,69.48,67.41,69.28,19623000,61.41
+2008-09-29,68.81,69.86,66.90,66.90,25740100,59.30
+2008-09-26,68.77,69.75,68.74,69.40,13087200,61.52
+2008-09-25,68.55,69.97,68.46,69.36,14577700,61.49
+2008-09-24,68.25,69.00,67.55,68.19,12469600,60.45
+2008-09-23,68.68,69.10,68.06,68.15,13635900,60.41
+2008-09-22,69.83,70.71,68.30,68.41,16067900,60.64
+2008-09-19,71.85,72.69,69.21,69.99,27446100,62.04
+2008-09-18,70.20,70.95,69.20,70.93,29279900,62.88
+2008-09-17,69.79,71.00,69.51,69.51,24167100,61.62
+2008-09-16,69.62,70.50,69.50,69.80,23336300,61.88
+2008-09-15,69.92,70.89,69.61,69.61,20929700,61.71
+2008-09-12,71.06,71.87,70.30,70.59,15141200,62.58
+2008-09-11,70.92,71.55,70.32,71.16,15725800,63.08
+2008-09-10,71.65,72.01,71.02,71.23,12611100,63.14
+2008-09-09,71.91,72.76,71.34,71.34,19050100,63.24
+2008-09-08,71.20,72.38,70.80,72.22,15226500,64.02
+2008-09-05,70.39,71.07,70.31,70.67,10746400,62.65
+2008-09-04,71.49,71.49,70.40,70.45,13676200,62.45
+2008-09-03,71.67,71.90,71.31,71.51,9844000,63.39
+2008-09-02,71.09,72.10,70.77,71.73,15122400,63.59
+2008-08-29,71.18,71.40,70.42,70.43,10368300,62.43
+2008-08-28,71.48,71.69,71.17,71.41,8148200,63.30
+2008-08-27,70.72,71.39,70.31,71.21,8399300,63.13
+2008-08-26,70.72,71.02,70.25,70.71,6439600,62.68
+2008-08-25,71.25,71.35,70.55,70.80,8205000,62.76
+2008-08-22,71.05,71.68,70.82,71.42,7717700,63.31
+2008-08-21,70.68,71.54,70.51,71.28,7840100,62.78
+2008-08-20,71.18,71.55,70.59,71.08,10278400,62.60
+2008-08-19,70.65,71.38,70.65,71.15,9133700,62.67
+2008-08-18,71.61,71.61,70.80,71.09,9846300,62.61
+2008-08-15,70.82,71.41,70.77,71.33,10790800,62.82
+2008-08-14,71.20,71.80,70.64,71.19,9459500,62.70
+2008-08-13,71.67,71.84,71.00,71.20,10600600,62.71
+2008-08-12,71.47,71.87,71.29,71.70,8696800,63.15
+2008-08-11,71.43,71.90,71.09,71.66,10231600,63.11
+2008-08-08,70.77,71.68,70.38,71.55,12071300,63.02
+2008-08-07,70.57,71.10,70.01,70.65,14181000,62.23
+2008-08-06,70.35,71.49,70.08,71.07,18729400,62.59
+2008-08-05,69.31,70.50,69.13,70.45,20179200,62.05
+2008-08-04,68.18,69.42,67.97,68.98,13694700,60.75
+2008-08-01,68.50,68.80,67.93,68.10,9052300,59.98
+2008-07-31,67.80,69.05,67.79,68.47,13798400,60.31
+2008-07-30,68.70,68.70,67.71,68.08,13523100,59.96
+2008-07-29,68.55,69.00,68.30,68.48,13012200,60.31
+2008-07-28,68.96,68.99,68.42,68.48,9814300,60.31
+2008-07-25,68.88,69.21,68.56,69.03,10504500,60.80
+2008-07-24,68.26,69.25,67.72,68.66,16543100,60.47
+2008-07-23,68.21,68.35,67.62,68.27,10256800,60.13
+2008-07-22,67.02,68.25,67.02,67.99,15551300,59.88
+2008-07-21,67.98,67.98,67.00,67.11,11279400,59.11
+2008-07-18,67.75,68.22,67.55,67.82,12903500,59.73
+2008-07-17,68.44,68.45,67.00,67.83,14217400,59.74
+2008-07-16,67.77,68.81,67.50,68.19,18883600,60.06
+2008-07-15,67.10,67.98,66.79,67.70,24203400,59.63
+2008-07-14,66.44,66.94,66.09,66.41,11114700,58.49
+2008-07-11,66.31,66.73,66.00,66.26,16631500,58.36
+2008-07-10,66.06,67.20,66.06,66.94,17399900,58.96
+2008-07-09,66.15,67.00,66.02,66.18,13940700,58.29
+2008-07-08,65.15,66.28,65.15,66.21,15476900,58.31
+2008-07-07,65.10,65.94,64.87,65.25,14506700,57.47
+2008-07-03,64.35,65.36,64.25,65.12,7714900,57.35
+2008-07-02,64.94,65.11,64.50,64.64,10708000,56.93
+2008-07-01,63.75,64.98,63.74,64.69,16637300,56.98
+2008-06-30,63.54,64.61,63.10,64.34,12516900,56.67
+2008-06-27,64.20,64.71,63.40,63.57,19081600,55.99
+2008-06-26,64.68,65.35,64.26,64.26,12412700,56.60
+2008-06-25,64.83,65.68,64.72,65.28,10391100,57.50
+2008-06-24,64.10,64.84,64.10,64.72,10692800,57.00
+2008-06-23,64.20,64.46,63.95,64.29,8689900,56.62
+2008-06-20,64.29,64.62,63.88,64.06,16435000,56.42
+2008-06-19,64.31,64.98,64.14,64.62,9089600,56.91
+2008-06-18,65.28,65.97,64.20,64.44,12845600,56.76
+2008-06-17,66.04,66.25,65.50,65.59,7304000,57.77
+2008-06-16,65.96,66.16,65.50,65.84,7984700,57.99
+2008-06-13,65.78,66.37,65.74,66.27,8938300,58.37
+2008-06-12,65.24,65.83,65.16,65.69,9743400,57.86
+2008-06-11,65.51,65.85,65.11,65.20,10392400,57.42
+2008-06-10,65.21,65.92,65.21,65.62,10170100,57.79
+2008-06-09,65.88,66.20,65.31,65.63,8695900,57.80
+2008-06-06,66.58,66.76,65.68,65.76,14267200,57.92
+2008-06-05,66.66,67.10,66.50,66.96,8679800,58.98
+2008-06-04,66.70,66.94,66.27,66.55,8962800,58.61
+2008-06-03,66.61,67.04,66.44,66.76,11363000,58.80
+2008-06-02,66.55,67.00,66.15,66.51,9630900,58.58
+2008-05-30,66.49,67.03,66.36,66.74,10995000,58.78
+2008-05-29,64.66,66.65,64.54,66.42,13264000,58.50
+2008-05-28,65.19,65.31,64.64,64.88,14779300,57.14
+2008-05-27,64.82,65.33,64.81,65.15,8358200,57.38
+2008-05-23,65.33,65.49,64.86,64.92,9073500,57.18
+2008-05-22,65.69,65.75,65.21,65.41,9882700,57.61
+2008-05-21,66.39,66.70,65.58,65.73,11216800,57.49
+2008-05-20,66.44,66.94,66.04,66.15,12612400,57.85
+2008-05-19,66.60,66.79,66.26,66.63,8748300,58.27
+2008-05-16,66.91,66.91,66.30,66.68,9764900,58.32
+2008-05-15,66.98,66.99,66.34,66.68,8407900,58.32
+2008-05-14,66.58,67.11,66.41,66.81,9022000,58.43
+2008-05-13,66.75,67.00,66.30,66.41,9532400,58.08
+2008-05-12,66.59,66.89,66.30,66.71,7707900,58.34
+2008-05-09,66.52,66.97,66.35,66.55,8758400,58.20
+2008-05-08,67.03,67.16,66.70,66.90,9444500,58.51
+2008-05-07,67.48,67.68,66.79,66.91,12628400,58.52
+2008-05-06,67.70,67.98,67.31,67.58,9487600,59.10
+2008-05-05,68.04,68.32,67.71,67.90,10550400,59.38
+2008-05-02,67.51,68.32,67.51,68.26,12562300,59.70
+2008-05-01,67.13,67.88,66.95,67.81,13165100,59.31
+2008-04-30,67.45,67.67,66.92,67.09,13098400,58.68
+2008-04-29,67.25,67.49,67.13,67.19,7706800,58.76
+2008-04-28,67.30,67.67,67.17,67.32,9071600,58.88
+2008-04-25,67.57,67.70,66.94,67.31,9182200,58.87
+2008-04-24,67.21,67.74,67.02,67.37,9613100,58.92
+2008-04-23,67.12,67.49,66.75,67.26,10643000,58.82
+2008-04-22,66.06,67.16,65.79,66.99,13185600,58.59
+2008-04-21,66.25,66.57,66.05,66.32,8975600,58.00
+2008-04-18,66.07,66.80,65.94,66.51,10741100,58.17
+2008-04-17,65.64,66.00,65.55,65.76,8841500,57.51
+2008-04-16,65.79,65.91,65.13,65.70,12617900,57.46
+2008-04-15,65.63,66.02,64.99,65.65,17362000,57.42
+2008-04-14,65.99,66.42,65.74,65.74,10326800,57.50
+2008-04-11,66.20,66.75,65.94,66.00,9234800,57.72
+2008-04-10,66.26,66.57,66.15,66.33,8272100,58.01
+2008-04-09,66.22,66.50,65.94,66.29,8589900,57.98
+2008-04-08,65.98,66.61,65.75,66.32,8861100,58.00
+2008-04-07,65.65,66.24,65.50,66.14,8901900,57.85
+2008-04-04,65.24,65.95,65.03,65.73,8079600,57.49
+2008-04-03,64.80,65.58,64.80,65.27,7651200,57.08
+2008-04-02,65.85,65.97,65.15,65.31,9791500,57.12
+2008-04-01,65.13,65.92,64.51,65.87,11204700,57.61
+2008-03-31,64.29,65.01,63.72,64.87,13668500,56.73
+2008-03-28,64.84,65.00,64.06,64.18,8755200,56.13
+2008-03-27,64.82,65.25,64.52,64.62,10772200,56.52
+2008-03-26,64.21,64.85,64.21,64.70,11354700,56.59
+2008-03-25,64.93,65.14,64.35,64.55,9511900,56.45
+2008-03-24,65.16,65.54,64.64,64.89,9887900,56.75
+2008-03-20,64.97,65.50,64.89,65.38,16276300,57.18
+2008-03-19,65.39,65.81,64.82,64.88,15845800,56.74
+2008-03-18,64.74,65.31,64.43,65.31,15062200,57.12
+2008-03-17,61.64,64.29,61.64,64.04,21927300,56.01
+2008-03-14,63.37,63.37,62.25,62.65,20835000,54.79
+2008-03-13,62.52,63.44,61.66,62.81,15810500,54.93
+2008-03-12,62.45,63.13,62.14,62.55,13132300,54.71
+2008-03-11,61.76,62.53,61.49,62.44,13635600,54.61
+2008-03-10,61.69,61.74,61.17,61.33,14229400,53.64
+2008-03-07,62.06,62.42,61.40,61.51,14935800,53.80
+2008-03-06,62.95,63.30,62.51,62.63,12137700,54.78
+2008-03-05,62.76,63.28,62.64,63.13,13654600,55.21
+2008-03-04,62.10,62.80,62.01,62.64,14347700,54.78
+2008-03-03,62.00,62.30,61.62,62.23,8841200,54.43
+2008-02-29,62.70,62.75,61.88,61.96,12028300,54.19
+2008-02-28,63.10,63.49,62.50,62.71,8545200,54.85
+2008-02-27,63.21,63.85,62.96,63.04,9569700,55.13
+2008-02-26,63.67,64.07,63.40,63.72,9219200,55.73
+2008-02-25,63.34,63.94,63.21,63.85,9979000,55.84
+2008-02-22,62.76,63.28,62.50,63.18,10142300,55.26
+2008-02-21,63.38,63.57,62.75,62.98,11085000,54.72
+2008-02-20,63.66,63.71,63.11,63.23,13772900,54.94
+2008-02-19,63.25,63.83,63.05,63.66,10392600,55.31
+2008-02-15,62.67,63.10,62.45,62.90,11916000,54.65
+2008-02-14,63.30,63.63,62.62,62.79,10864100,54.55
+2008-02-13,62.59,63.75,62.59,63.41,11190600,55.09
+2008-02-12,62.14,63.15,62.01,62.97,11421300,54.71
+2008-02-11,62.13,62.14,61.36,61.88,11133400,53.76
+2008-02-08,62.85,63.19,61.94,62.03,13338800,53.89
+2008-02-07,62.81,63.18,62.50,62.81,13693300,54.57
+2008-02-06,63.18,63.37,62.78,63.05,9556900,54.78
+2008-02-05,63.72,63.75,62.80,62.87,11320400,54.62
+2008-02-04,63.38,63.71,63.00,63.47,7976200,55.14
+2008-02-01,63.35,63.59,62.75,63.36,11780400,55.05
+2008-01-31,61.86,63.39,61.72,63.14,21274200,54.86
+2008-01-30,62.97,63.00,62.00,62.18,13653300,54.02
+2008-01-29,63.34,63.39,62.83,62.97,10074000,54.71
+2008-01-28,62.66,63.13,62.50,63.07,10182000,54.80
+2008-01-25,63.54,63.99,62.34,62.46,23938400,54.27
+2008-01-24,64.54,64.54,63.34,63.51,18084400,55.18
+2008-01-23,65.00,65.57,62.13,64.20,22843600,55.78
+2008-01-22,64.67,66.75,64.50,65.27,29488900,56.71
+2008-01-18,68.16,68.16,66.01,66.29,22716600,57.59
+2008-01-17,68.37,68.56,66.00,67.83,18336600,58.93
+2008-01-16,67.33,68.85,67.33,68.31,18310300,59.35
+2008-01-15,67.70,68.17,67.45,67.76,11545300,58.87
+2008-01-14,68.29,68.29,67.31,67.95,11661600,59.04
+2008-01-11,67.34,68.03,67.34,67.88,15541800,58.98
+2008-01-10,67.43,68.23,67.35,67.91,13043400,59.00
+2008-01-09,66.99,68.29,66.99,67.80,19489900,58.91
+2008-01-08,67.05,67.75,66.60,66.94,13478500,58.16
+2008-01-07,65.76,67.21,65.75,66.86,12352700,58.09
+2008-01-04,65.72,66.40,65.72,65.84,12714800,57.20
+2008-01-03,65.75,66.40,65.36,65.93,9277600,57.28
+2008-01-02,66.56,67.00,65.72,65.91,11970500,57.26
+2007-12-31,67.29,67.33,66.55,66.70,8515000,57.95
+2007-12-28,67.75,67.93,67.03,67.38,5279200,58.54
+2007-12-27,67.10,67.98,67.01,67.33,7623400,58.50
+2007-12-26,67.98,67.99,67.36,67.56,6399800,58.70
+2007-12-24,67.61,68.30,67.59,67.87,2772000,58.97
+2007-12-21,67.35,68.19,67.35,68.03,19689500,59.11
+2007-12-20,67.68,67.68,67.23,67.33,11029400,58.50
+2007-12-19,67.59,67.75,67.21,67.32,8853900,58.49
+2007-12-18,67.90,67.90,67.18,67.71,12275400,58.83
+2007-12-17,67.43,67.76,67.21,67.55,12357700,58.69
+2007-12-14,67.58,67.93,67.39,67.59,9492100,58.72
+2007-12-13,67.50,68.00,67.42,67.87,7775900,58.97
+2007-12-12,68.00,68.40,67.02,67.70,19269400,58.82
+2007-12-11,67.79,67.97,67.48,67.55,10231500,58.69
+2007-12-10,67.73,68.00,67.45,67.79,8315100,58.90
+2007-12-07,68.50,68.50,67.58,67.68,12058400,58.80
+2007-12-06,68.19,68.37,67.75,68.30,7604500,59.34
+2007-12-05,67.45,68.25,67.45,68.21,9752700,59.26
+2007-12-04,67.44,68.21,67.40,67.94,8107400,59.03
+2007-12-03,67.62,68.08,67.30,67.71,9768100,58.83
+2007-11-30,68.54,68.75,67.20,67.74,16655400,58.85
+2007-11-29,67.99,68.66,67.56,68.40,11035900,59.43
+2007-11-28,67.84,68.48,67.06,68.35,15187400,59.38
+2007-11-27,67.58,67.88,67.23,67.73,15183000,58.85
+2007-11-26,66.75,68.08,66.39,67.37,15977400,58.53
+2007-11-23,67.40,67.40,66.17,66.88,5964700,58.11
+2007-11-21,67.00,67.65,66.94,67.14,14971600,57.97
+2007-11-20,67.83,67.95,67.20,67.64,15463500,58.40
+2007-11-19,67.46,68.01,67.44,67.59,19230900,58.36
+2007-11-16,67.20,67.78,66.58,67.75,15135600,58.50
+2007-11-15,66.76,67.30,66.54,66.88,11491600,57.75
+2007-11-14,67.20,67.30,66.75,66.89,12128500,57.76
+2007-11-13,66.73,67.35,66.53,67.31,16501000,58.12
+2007-11-12,66.37,66.95,64.98,66.31,17582900,57.26
+2007-11-09,63.85,65.75,63.85,65.16,16157300,56.26
+2007-11-08,63.97,64.89,63.95,64.59,16433400,55.77
+2007-11-07,64.10,64.53,63.73,63.91,10751600,55.18
+2007-11-06,64.49,64.89,64.15,64.61,7820100,55.79
+2007-11-05,64.01,64.86,64.01,64.49,10137400,55.68
+2007-11-02,64.73,65.00,64.36,64.78,9896700,55.93
+2007-11-01,64.80,65.38,64.52,64.66,11156800,55.83
+2007-10-31,64.83,65.25,64.60,65.17,10547400,56.27
+2007-10-30,64.80,65.27,64.75,64.82,7698400,55.97
+2007-10-29,64.45,65.46,64.30,64.98,12797700,56.11
+2007-10-26,64.18,64.60,63.82,64.30,9531300,55.52
+2007-10-25,64.42,64.45,63.73,63.95,10605500,55.22
+2007-10-24,64.33,64.52,63.73,64.44,11114300,55.64
+2007-10-23,64.40,64.60,63.96,64.55,7727900,55.74
+2007-10-22,64.30,64.39,63.55,64.34,11153100,55.55
+2007-10-19,64.58,65.00,64.16,64.23,15297000,55.46
+2007-10-18,65.24,65.32,64.69,64.90,13529500,56.04
+2007-10-17,65.55,65.58,64.72,64.85,10198300,55.99
+2007-10-16,65.77,66.00,64.61,65.07,14314900,56.18
+2007-10-15,65.95,66.16,65.41,65.65,9198100,56.69
+2007-10-12,66.17,66.24,65.81,65.94,7025800,56.94
+2007-10-11,65.98,66.23,65.83,65.95,10369200,56.94
+2007-10-10,66.27,66.30,65.67,65.83,8523900,56.84
+2007-10-09,66.10,66.27,65.94,66.25,7639500,57.20
+2007-10-08,66.25,66.38,65.95,66.02,5678900,57.01
+2007-10-05,66.30,66.40,66.20,66.25,9407400,57.20
+2007-10-04,66.10,66.35,66.00,66.11,8741800,57.08
+2007-10-03,65.87,66.80,65.82,66.10,9377800,57.07
+2007-10-02,66.16,66.34,65.88,66.05,9839400,57.03
+2007-10-01,65.66,66.20,65.66,66.14,12568700,57.11
+2007-09-28,65.55,65.75,65.34,65.70,8857800,56.73
+2007-09-27,65.38,65.75,65.35,65.54,9074100,56.59
+2007-09-26,65.02,65.63,64.86,65.39,12518700,56.46
+2007-09-25,64.80,65.34,64.75,64.97,10084900,56.10
+2007-09-24,64.98,65.55,64.75,65.20,12256700,56.30
+2007-09-21,64.90,65.56,64.79,65.12,17638200,56.23
+2007-09-20,64.50,65.00,64.18,64.79,12079500,55.94
+2007-09-19,63.76,64.78,63.65,64.49,17955900,55.68
+2007-09-18,62.97,63.95,62.94,63.83,12653400,55.11
+2007-09-17,63.02,63.33,62.70,62.94,11085700,54.35
+2007-09-14,62.99,63.32,62.87,63.20,9369200,54.57
+2007-09-13,62.68,63.27,62.57,63.11,13499000,54.49
+2007-09-12,62.00,62.67,61.95,62.51,11635100,53.97
+2007-09-11,61.98,62.14,61.72,62.05,9942900,53.58
+2007-09-10,61.85,61.98,61.57,61.84,10176500,53.40
+2007-09-07,61.51,62.03,61.26,61.68,13553000,53.26
+2007-09-06,61.70,61.90,61.61,61.66,7724400,53.24
+2007-09-05,61.85,61.97,61.45,61.65,11283800,53.23
+2007-09-04,61.63,62.05,61.60,61.98,9167600,53.52
+2007-08-31,61.98,62.07,61.65,61.79,13355800,53.35
+2007-08-30,61.35,61.91,61.35,61.60,8354000,53.19
+2007-08-29,61.35,61.99,61.26,61.86,10176700,53.41
+2007-08-28,61.60,61.68,61.23,61.25,14789300,52.89
+2007-08-27,61.66,61.85,61.51,61.60,10458800,53.19
+2007-08-24,61.76,61.98,61.35,61.88,9166300,53.43
+2007-08-23,62.15,62.37,61.97,62.11,8809400,53.27
+2007-08-22,61.70,62.10,61.62,62.01,12141600,53.19
+2007-08-21,61.57,61.91,61.50,61.67,12477700,52.89
+2007-08-20,61.84,62.10,61.54,61.83,12981800,53.03
+2007-08-17,62.49,62.98,61.35,62.02,18327900,53.19
+2007-08-16,60.80,61.93,60.73,61.63,24001900,52.86
+2007-08-15,61.08,61.75,60.78,61.30,13757600,52.58
+2007-08-14,61.51,61.94,61.11,61.13,18623200,52.43
+2007-08-13,61.32,61.87,61.13,61.45,11132700,52.70
+2007-08-10,60.70,61.42,60.50,61.15,15651600,52.45
+2007-08-09,62.00,62.60,60.83,60.83,20821000,52.17
+2007-08-08,61.99,62.49,61.20,62.49,15477600,53.60
+2007-08-07,61.75,62.40,61.55,62.08,18086400,53.25
+2007-08-06,60.31,62.36,60.31,62.30,14768000,53.43
+2007-08-03,61.50,61.50,60.41,60.55,12984400,51.93
+2007-08-02,60.80,61.48,60.75,61.03,17094800,52.34
+2007-08-01,60.51,61.40,60.45,60.96,17638800,52.28
+2007-07-31,61.35,61.78,60.50,60.50,21874200,51.89
+2007-07-30,59.93,60.44,59.77,60.07,13604100,51.52
+2007-07-27,60.75,61.14,59.72,59.77,23503600,51.26
+2007-07-26,61.03,61.52,60.75,60.96,23319000,52.28
+2007-07-25,61.48,61.99,61.19,61.53,10622200,52.77
+2007-07-24,61.57,62.13,61.42,61.47,10753800,52.72
+2007-07-23,61.89,62.33,61.85,62.00,9439400,53.18
+2007-07-20,62.39,62.50,61.72,61.79,13773900,53.00
+2007-07-19,62.35,62.70,62.06,62.39,12653800,53.51
+2007-07-18,62.51,62.90,62.02,62.20,16892500,53.35
+2007-07-17,62.88,63.52,62.28,62.74,27568400,53.81
+2007-07-16,63.37,63.88,63.28,63.80,13368200,54.72
+2007-07-13,63.47,63.60,63.01,63.43,8999400,54.40
+2007-07-12,63.05,63.41,62.62,63.36,11042400,54.34
+2007-07-11,62.20,62.99,62.15,62.86,11145900,53.91
+2007-07-10,62.72,62.85,62.12,62.20,14338300,53.35
+2007-07-09,62.36,63.33,61.99,62.72,18794500,53.79
+2007-07-06,62.10,62.40,62.00,62.13,7558900,53.29
+2007-07-05,62.10,62.42,61.87,62.28,8299700,53.42
+2007-07-03,62.00,62.28,61.88,61.95,4716100,53.13
+2007-07-02,61.94,62.00,61.38,61.85,8090400,53.05
+2007-06-29,61.58,61.94,61.21,61.62,12025100,52.85
+2007-06-28,61.50,61.84,61.20,61.50,9515800,52.75
+2007-06-27,61.15,61.53,61.07,61.45,14158300,52.70
+2007-06-26,61.36,61.96,61.32,61.65,13908200,52.88
+2007-06-25,61.00,61.51,60.97,61.11,12967700,52.41
+2007-06-22,61.85,61.98,60.73,60.73,22060300,52.09
+2007-06-21,61.91,62.34,61.79,62.11,10370700,53.27
+2007-06-20,62.52,62.84,61.99,62.04,11311700,53.21
+2007-06-19,62.34,62.67,62.20,62.42,11399300,53.54
+2007-06-18,62.85,62.90,62.23,62.33,8489300,53.46
+2007-06-15,62.59,63.12,62.57,62.77,16817100,53.84
+2007-06-14,62.20,62.61,62.18,62.45,9093400,53.56
+2007-06-13,61.91,62.26,61.32,62.18,14814400,53.33
+2007-06-12,62.25,62.41,61.76,61.83,11908200,53.03
+2007-06-11,62.89,62.89,62.15,62.27,9082200,53.41
+2007-06-08,62.05,62.35,61.46,62.13,13943800,53.29
+2007-06-07,62.64,62.90,61.99,62.00,14245500,53.18
+2007-06-06,63.20,63.43,62.55,62.90,11532300,53.95
+2007-06-05,63.40,63.55,63.02,63.31,11391400,54.30
+2007-06-04,63.05,63.67,63.01,63.60,10090400,54.55
+2007-06-01,63.35,63.77,63.02,63.41,10836900,54.39
+2007-05-31,63.00,63.55,62.97,63.27,12154500,54.27
+2007-05-30,63.05,63.36,62.76,63.22,10866600,54.22
+2007-05-29,63.20,63.36,62.79,63.05,10059400,54.08
+2007-05-25,63.58,63.58,63.09,63.19,8493000,54.20
+2007-05-24,63.76,64.08,63.46,63.48,11036400,54.45
+2007-05-23,63.77,64.10,63.64,63.81,9822100,54.37
+2007-05-22,63.55,63.88,63.30,63.58,8892500,54.18
+2007-05-21,63.85,64.03,63.38,63.52,10813300,54.13
+2007-05-18,62.98,63.63,62.80,63.42,13378700,54.04
+2007-05-17,63.10,63.10,62.53,62.74,12360000,53.46
+2007-05-16,62.78,63.37,62.41,63.05,17213000,53.73
+2007-05-15,61.99,62.40,61.66,61.82,21866900,52.68
+2007-05-14,63.00,63.46,62.56,62.61,16788200,53.35
+2007-05-11,62.30,63.03,61.65,62.27,23867100,53.06
+2007-05-10,64.01,64.01,62.47,62.50,23573300,53.26
+2007-05-09,63.64,64.29,63.31,64.11,13768500,54.63
+2007-05-08,63.94,64.09,63.50,63.70,10957500,54.28
+2007-05-07,63.99,64.33,63.59,64.26,10864100,54.76
+2007-05-04,64.56,64.79,64.16,64.48,6489200,54.94
+2007-05-03,64.59,64.80,64.14,64.32,8992000,54.81
+2007-05-02,64.01,64.80,64.00,64.48,7976300,54.94
+2007-05-01,64.53,64.94,64.26,64.56,10049100,55.01
+2007-04-30,64.00,64.37,63.75,64.22,13917900,54.72
+2007-04-27,64.01,64.53,63.85,64.17,9817600,54.68
+2007-04-26,64.49,64.70,64.15,64.24,10533100,54.74
+2007-04-25,64.75,65.12,64.50,64.68,12907800,55.11
+2007-04-24,65.15,65.15,64.36,64.49,10367000,54.95
+2007-04-23,65.00,65.12,64.68,64.75,10862400,55.17
+2007-04-20,65.45,65.45,64.87,65.12,15794600,55.49
+2007-04-19,64.94,65.03,64.30,64.94,12530900,55.34
+2007-04-18,64.45,64.77,64.15,64.43,11757000,54.90
+2007-04-17,65.30,65.40,64.43,64.55,29072800,55.00
+2007-04-16,62.49,63.02,62.41,63.02,13395100,53.70
+2007-04-13,62.15,62.38,61.89,62.35,14546100,53.13
+2007-04-12,61.55,61.95,61.50,61.92,9342600,52.76
+2007-04-11,61.52,62.29,61.50,61.89,14688400,52.74
+2007-04-10,61.54,61.87,61.46,61.67,9137600,52.55
+2007-04-09,61.60,61.75,61.37,61.63,5829600,52.52
+2007-04-05,61.34,61.90,61.23,61.55,9694800,52.45
+2007-04-04,60.71,61.35,60.55,61.29,12983300,52.23
+2007-04-03,60.55,60.87,60.25,60.64,12055300,51.67
+2007-04-02,60.26,60.40,60.03,60.10,9734200,51.21
+2007-03-30,60.43,60.45,59.95,60.26,13275100,51.35
+2007-03-29,60.38,60.48,60.02,60.34,16849900,51.42
+2007-03-28,60.00,60.40,59.87,60.00,16111500,51.13
+2007-03-27,60.10,60.21,59.98,60.03,12691000,51.15
+2007-03-26,60.80,60.80,59.87,60.25,17385900,51.34
+2007-03-23,61.25,61.25,60.35,60.51,17676100,51.56
+2007-03-22,61.22,61.48,60.79,60.86,12725500,51.86
+2007-03-21,61.07,61.32,60.48,61.22,16305000,52.17
+2007-03-20,60.66,61.34,60.65,61.07,9871300,52.04
+2007-03-19,60.65,60.80,60.37,60.73,10425200,51.75
+2007-03-16,60.57,60.88,60.25,60.51,15553900,51.56
+2007-03-15,60.70,60.81,60.35,60.53,10109800,51.58
+2007-03-14,60.99,61.15,60.11,60.71,16217000,51.73
+2007-03-13,61.40,61.73,60.61,60.77,17202700,51.78
+2007-03-12,62.25,62.35,61.41,61.79,13310200,52.65
+2007-03-09,62.18,62.31,61.94,62.14,10011500,52.95
+2007-03-08,62.00,62.25,61.65,61.72,14670100,52.59
+2007-03-07,61.65,62.53,61.59,61.86,14139300,52.71
+2007-03-06,62.15,62.22,61.37,61.70,19244300,52.57
+2007-03-05,61.45,62.35,61.45,61.83,16009400,52.69
+2007-03-02,62.30,62.45,61.73,61.95,13773000,52.79
+2007-03-01,62.35,62.93,61.75,62.45,14589700,53.21
+2007-02-28,63.27,63.72,62.82,62.93,16690600,53.62
+2007-02-27,64.00,64.24,62.72,63.05,18581000,53.73
+2007-02-26,64.25,64.49,64.01,64.30,10483200,54.79
+2007-02-23,64.61,64.61,63.99,64.15,11586300,54.66
+2007-02-22,64.97,65.07,64.65,64.78,12930900,54.88
+2007-02-21,65.26,65.40,64.96,65.00,12036200,55.07
+2007-02-20,65.40,65.83,65.26,65.46,9384300,55.46
+2007-02-16,65.65,65.74,65.24,65.51,12927000,55.50
+2007-02-15,65.75,65.93,65.59,65.79,7350800,55.74
+2007-02-14,65.56,65.90,65.40,65.85,7254900,55.79
+2007-02-13,65.41,65.52,65.28,65.38,8583600,55.39
+2007-02-12,65.72,65.87,65.36,65.46,6067300,55.46
+2007-02-09,65.86,66.10,65.53,65.60,7107600,55.57
+2007-02-08,65.76,65.97,65.60,65.76,7340100,55.71
+2007-02-07,66.00,66.10,65.65,65.80,7795300,55.74
+2007-02-06,66.39,66.43,65.79,66.00,8180100,55.91
+2007-02-05,66.38,66.60,66.10,66.30,7526200,56.17
+2007-02-02,67.00,67.15,66.49,66.58,11317500,56.40
+2007-02-01,66.80,67.07,66.50,67.01,9232500,56.77
+2007-01-31,66.39,67.02,66.15,66.80,8171600,56.59
+2007-01-30,66.15,66.60,66.10,66.39,7171900,56.24
+2007-01-29,66.25,66.40,66.00,66.15,8152700,56.04
+2007-01-26,66.68,66.87,65.99,66.07,10773000,55.97
+2007-01-25,66.81,67.04,66.50,66.68,7727900,56.49
+2007-01-24,66.41,67.09,66.30,67.01,7665500,56.77
+2007-01-23,66.99,67.24,66.13,66.50,9698300,56.34
+2007-01-22,68.00,68.11,67.17,67.18,10245500,56.91
+2007-01-19,68.00,68.22,67.53,67.76,13473300,57.40
+2007-01-18,66.46,67.99,66.30,67.71,10695600,57.36
+2007-01-17,66.60,67.38,66.42,66.87,9189900,56.65
+2007-01-16,66.65,66.75,66.30,66.54,7963700,56.37
+2007-01-12,66.45,66.80,66.30,66.64,6189400,56.46
+2007-01-11,66.40,66.84,66.28,66.73,6371500,56.53
+2007-01-10,66.56,66.56,66.07,66.15,6528700,56.04
+2007-01-09,66.60,66.85,66.13,66.26,7147100,56.13
+2007-01-08,66.51,66.75,66.05,66.51,6180400,56.35
+2007-01-05,66.80,67.25,66.50,66.62,8141100,56.44
+2007-01-04,65.90,67.62,65.90,67.23,11262000,56.96
+2007-01-03,66.13,67.10,66.11,66.40,12845300,56.25
+2006-12-29,66.17,66.57,65.86,66.02,5877100,55.93
+2006-12-28,65.86,66.60,65.86,66.42,5450100,56.27
+2006-12-27,65.94,66.15,65.78,66.01,5168900,55.92
+2006-12-26,65.60,65.78,65.48,65.64,3804300,55.61
+2006-12-22,65.78,65.95,65.45,65.65,6067500,55.62
+2006-12-21,66.23,66.38,65.88,66.00,8729100,55.91
+2006-12-20,66.65,66.89,66.34,66.43,9780100,56.28
+2006-12-19,66.65,67.25,66.63,66.88,10245500,56.66
+2006-12-18,66.22,66.84,66.22,66.60,7896700,56.42
+2006-12-15,66.40,66.57,65.50,66.29,12798000,56.16
+2006-12-14,65.78,66.62,65.52,66.25,9256500,56.13
+2006-12-13,65.80,66.00,65.42,65.47,8856700,55.46
+2006-12-12,65.78,65.90,65.29,65.58,8935000,55.56
+2006-12-11,65.96,66.00,65.46,65.70,7725100,55.66
+2006-12-08,65.90,66.25,65.68,65.95,6126200,55.87
+2006-12-07,66.25,66.64,65.95,66.06,10418400,55.96
+2006-12-06,66.25,66.25,65.80,66.03,7099900,55.94
+2006-12-05,66.35,66.37,65.94,66.17,6564300,56.06
+2006-12-04,66.39,66.72,65.81,66.28,7785800,56.15
+2006-12-01,65.91,66.06,65.33,65.97,8947400,55.89
+2006-11-30,66.20,66.43,65.68,65.91,7799300,55.84
+2006-11-29,65.90,66.32,65.73,66.20,6778700,56.08
+2006-11-28,65.55,66.08,65.52,65.97,8083100,55.89
+2006-11-27,65.50,65.83,65.22,65.65,9429200,55.62
+2006-11-24,66.50,66.55,65.85,65.85,2874100,55.79
+2006-11-22,66.51,66.95,66.49,66.77,6992300,56.25
+2006-11-21,66.90,67.06,66.31,66.60,8304100,56.10
+2006-11-20,67.58,67.60,66.83,67.01,7973900,56.45
+2006-11-17,66.64,67.60,66.55,67.24,11117500,56.64
+2006-11-16,66.50,66.64,65.81,66.53,10445700,56.05
+2006-11-15,66.56,67.00,66.42,66.54,7773700,56.05
+2006-11-14,65.42,66.73,65.31,66.56,11365200,56.07
+2006-11-13,66.25,66.78,65.75,65.94,8794200,55.55
+2006-11-10,66.00,66.31,65.48,66.29,10113100,55.84
+2006-11-09,67.52,67.74,65.82,66.15,16574400,55.73
+2006-11-08,68.03,68.30,67.41,67.99,14318400,57.28
+2006-11-07,68.17,69.03,68.14,68.71,10671300,57.88
+2006-11-06,68.23,68.49,67.59,68.42,8041300,57.64
+2006-11-03,68.00,68.32,67.76,67.81,7102500,57.12
+2006-11-02,67.15,68.00,67.09,67.90,10374400,57.20
+2006-11-01,67.38,67.57,66.85,67.18,11145700,56.59
+2006-10-31,67.80,67.80,67.23,67.40,11950600,56.78
+2006-10-30,68.33,68.36,67.55,67.70,9175200,57.03
+2006-10-27,68.60,68.64,68.00,68.17,7945500,57.43
+2006-10-26,68.77,68.89,68.08,68.82,8171600,57.98
+2006-10-25,68.75,68.95,68.47,68.83,7007400,57.98
+2006-10-24,68.60,68.86,68.26,68.75,10853500,57.92
+2006-10-23,68.35,69.41,68.33,69.10,8941400,58.21
+2006-10-20,68.40,69.14,68.27,68.62,12064700,57.81
+2006-10-19,68.00,68.22,67.84,68.04,8608800,57.32
+2006-10-18,66.68,68.15,66.50,68.15,17880100,57.41
+2006-10-17,65.63,66.50,65.50,66.08,15308200,55.67
+2006-10-16,65.05,65.08,64.70,64.93,6357100,54.70
+2006-10-13,65.74,65.74,64.50,64.58,6413600,54.40
+2006-10-12,65.23,65.29,64.78,64.84,7902000,54.62
+2006-10-11,64.89,65.20,64.80,65.10,4855700,54.84
+2006-10-10,64.84,64.98,64.70,64.96,6047100,54.72
+2006-10-09,64.90,65.00,64.66,64.87,5545700,54.65
+2006-10-06,65.01,65.16,64.86,65.06,7134500,54.81
+2006-10-05,65.30,65.64,65.11,65.11,7998400,54.85
+2006-10-04,65.54,65.88,65.37,65.83,6168300,55.46
+2006-10-03,65.06,65.68,64.97,65.50,6944900,55.18
+2006-10-02,65.00,65.33,64.94,65.09,6237000,54.83
+2006-09-29,64.94,65.01,64.65,64.94,7671300,54.71
+2006-09-28,64.88,65.04,64.81,64.90,5016400,54.67
+2006-09-27,64.54,64.87,64.52,64.82,5516500,54.61
+2006-09-26,64.40,64.72,64.35,64.67,5894200,54.48
+2006-09-25,64.25,64.34,64.02,64.19,5748400,54.07
+2006-09-22,64.04,64.11,63.85,63.96,5604800,53.88
+2006-09-21,64.17,64.41,64.05,64.23,7406900,54.11
+2006-09-20,64.40,64.50,64.14,64.19,6282100,54.07
+2006-09-19,64.16,64.20,63.95,64.18,5246800,54.07
+2006-09-18,63.95,64.33,63.89,64.16,6976100,54.05
+2006-09-15,63.60,64.14,63.60,63.79,9656600,53.74
+2006-09-14,63.75,63.85,63.42,63.73,5393700,53.69
+2006-09-13,63.95,64.03,63.78,63.81,6285700,53.75
+2006-09-12,63.96,64.09,63.73,63.83,6994400,53.77
+2006-09-11,63.65,64.06,63.59,64.04,5211600,53.95
+2006-09-08,63.51,63.75,63.38,63.59,5914300,53.57
+2006-09-07,63.51,63.70,63.25,63.46,7407100,53.46
+2006-09-06,64.00,64.25,63.92,63.92,8509800,53.85
+2006-09-05,64.60,64.74,64.21,64.31,7092400,54.18
+2006-09-01,64.87,64.89,64.58,64.72,4693200,54.52
+2006-08-31,64.66,64.74,64.42,64.66,4613000,54.47
+2006-08-30,64.72,64.80,64.60,64.60,4434500,54.42
+2006-08-29,64.50,64.65,64.30,64.60,5313000,54.42
+2006-08-28,64.79,64.87,64.55,64.58,5976100,54.40
+2006-08-25,64.73,64.89,64.61,64.67,5534200,54.48
+2006-08-24,64.30,65.13,64.24,65.00,10664000,54.44
+2006-08-23,64.00,64.06,63.80,63.91,6592900,53.53
+2006-08-22,64.24,64.34,64.03,64.16,8278700,53.74
+2006-08-21,64.27,64.58,64.19,64.27,7325900,53.83
+2006-08-18,64.39,64.60,64.15,64.42,7185900,53.96
+2006-08-17,64.66,64.68,64.13,64.23,8482200,53.80
+2006-08-16,64.48,64.75,64.42,64.61,5706400,54.11
+2006-08-15,64.00,64.48,63.85,64.41,7192900,53.95
+2006-08-14,63.95,64.00,63.74,63.91,7374800,53.53
+2006-08-11,63.56,63.79,63.40,63.47,7514200,53.16
+2006-08-10,63.36,63.75,63.30,63.55,5437400,53.23
+2006-08-09,63.68,63.72,63.03,63.32,6124000,53.03
+2006-08-08,63.42,63.71,63.40,63.56,5236200,53.24
+2006-08-07,63.25,63.44,63.16,63.27,6313600,52.99
+2006-08-04,63.25,63.70,63.18,63.53,6653300,53.21
+2006-08-03,63.10,63.34,63.04,63.08,6561400,52.83
+2006-08-02,63.10,63.20,62.88,63.15,7410800,52.89
+2006-08-01,62.38,62.85,62.29,62.68,4551700,52.50
+2006-07-31,62.67,62.88,62.53,62.55,7059400,52.39
+2006-07-28,62.55,63.00,62.45,62.92,7786400,52.70
+2006-07-27,62.15,62.57,62.05,62.56,7658600,52.40
+2006-07-26,61.75,62.15,61.65,62.05,5660300,51.97
+2006-07-25,61.50,62.00,61.49,62.00,6303500,51.93
+2006-07-24,61.67,62.00,61.63,61.98,7828200,51.91
+2006-07-21,61.67,61.99,61.57,61.73,8654400,51.70
+2006-07-20,61.20,61.73,61.20,61.37,5563200,51.40
+2006-07-19,60.82,61.49,60.49,61.31,8465000,51.35
+2006-07-18,60.80,61.02,59.68,60.60,8302900,50.76
+2006-07-17,60.55,61.30,60.55,60.91,7284200,51.02
+2006-07-14,60.31,61.06,60.15,60.46,7532000,50.64
+2006-07-13,60.73,60.76,60.17,60.27,8022400,50.48
+2006-07-12,60.81,60.95,60.57,60.62,6169400,50.77
+2006-07-11,60.95,60.99,60.60,60.77,7102700,50.90
+2006-07-10,60.85,60.99,60.70,60.95,4732500,51.05
+2006-07-07,60.60,60.87,60.43,60.62,5353100,50.77
+2006-07-06,60.12,60.69,60.05,60.52,5631800,50.69
+2006-07-05,59.80,60.42,59.80,60.04,6556400,50.29
+2006-07-03,60.13,60.38,60.02,60.15,3302400,50.38
+2006-06-30,60.14,60.35,59.91,59.92,10294200,50.19
+2006-06-29,59.25,60.15,59.10,59.89,8491000,50.16
+2006-06-28,59.52,59.58,58.97,59.23,9490700,49.61
+2006-06-27,60.22,60.26,59.51,59.55,10361800,49.88
+2006-06-26,59.60,60.26,59.50,60.21,15467400,50.43
+2006-06-23,61.06,61.74,61.00,61.32,5004600,51.36
+2006-06-22,61.30,62.00,60.92,61.18,7812800,51.24
+2006-06-21,61.50,61.90,61.50,61.79,6998600,51.75
+2006-06-20,61.37,61.70,61.21,61.53,6927900,51.53
+2006-06-19,61.60,61.68,61.32,61.35,9989800,51.38
+2006-06-16,61.30,61.75,61.30,61.68,11648700,51.66
+2006-06-15,61.15,61.51,60.92,61.47,8863300,51.48
+2006-06-14,61.28,61.38,60.96,61.25,8972700,51.30
+2006-06-13,61.55,61.69,61.01,61.05,12088300,51.13
+2006-06-12,61.45,61.66,61.34,61.38,6507600,51.41
+2006-06-09,61.43,61.68,61.32,61.38,8621700,51.41
+2006-06-08,61.18,61.75,61.04,61.56,12528800,51.56
+2006-06-07,61.12,61.69,61.01,61.17,9507200,51.23
+2006-06-06,60.44,61.25,60.36,60.94,10568900,51.04
+2006-06-05,60.35,60.50,60.09,60.13,6921900,50.36
+2006-06-02,60.70,61.01,60.45,60.74,6666600,50.87
+2006-06-01,60.25,60.70,60.21,60.65,5661800,50.80
+2006-05-31,60.14,60.28,59.88,60.22,8260300,50.44
+2006-05-30,60.48,60.55,59.82,59.85,7840900,50.13
+2006-05-26,60.84,60.89,60.48,60.69,6199600,50.83
+2006-05-25,60.91,60.91,60.15,60.45,8717200,50.63
+2006-05-24,60.12,60.93,59.99,60.79,12877100,50.60
+2006-05-23,60.15,60.55,59.97,60.00,10327900,49.94
+2006-05-22,59.68,60.20,59.65,59.86,9614000,49.83
+2006-05-19,60.16,60.24,59.63,59.90,13160600,49.86
+2006-05-18,60.30,60.48,60.04,60.14,8518000,50.06
+2006-05-17,60.00,60.79,59.95,60.13,13707900,50.05
+2006-05-16,59.96,60.48,59.85,60.25,8264500,50.15
+2006-05-15,58.97,60.01,58.90,59.97,10776200,49.92
+2006-05-12,58.40,59.25,58.40,58.83,10235800,48.97
+2006-05-11,58.66,59.07,58.60,58.84,9805800,48.98
+2006-05-10,58.40,58.49,58.25,58.32,7834700,48.54
+2006-05-09,58.70,58.79,58.32,58.36,7158300,48.58
+2006-05-08,58.70,58.88,58.65,58.71,5945200,48.87
+2006-05-05,58.50,58.82,58.35,58.70,7049700,48.86
+2006-05-04,58.44,58.47,58.19,58.26,7798600,48.49
+2006-05-03,58.53,58.70,58.24,58.35,9377700,48.57
+2006-05-02,58.77,58.96,58.60,58.67,5591900,48.84
+2006-05-01,58.71,58.78,58.55,58.59,7541800,48.77
+2006-04-28,58.65,58.79,58.50,58.61,8572000,48.79
+2006-04-27,58.20,58.92,58.20,58.65,11577800,48.82
+2006-04-26,58.38,58.64,58.29,58.54,10586700,48.73
+2006-04-25,58.32,58.45,58.12,58.21,8543400,48.45
+2006-04-24,58.51,58.61,58.19,58.33,8139300,48.55
+2006-04-21,58.50,58.60,58.06,58.37,10014200,48.59
+2006-04-20,58.06,58.50,58.02,58.22,7619600,48.46
+2006-04-19,58.28,58.38,57.85,58.02,9145600,48.30
+2006-04-18,57.70,58.14,57.67,58.13,12658300,48.39
+2006-04-17,57.68,57.82,57.46,57.65,8810800,47.99
+2006-04-13,57.84,58.00,57.53,57.91,7339900,48.20
+2006-04-12,57.85,57.99,57.76,57.87,6708200,48.17
+2006-04-11,57.71,58.02,57.32,57.75,9114500,48.07
+2006-04-10,57.85,57.91,57.52,57.71,9309100,48.04
+2006-04-07,58.45,58.72,57.70,57.83,8974300,48.14
+2006-04-06,58.40,58.74,58.11,58.50,6432000,48.69
+2006-04-05,58.60,58.98,58.31,58.40,8809200,48.61
+2006-04-04,59.27,59.31,58.75,58.82,9506700,48.96
+2006-04-03,59.49,59.76,59.12,59.17,9271700,49.25
+2006-03-31,59.45,59.73,59.06,59.22,9704000,49.29
+2006-03-30,59.22,59.65,59.20,59.35,7838600,49.40
+2006-03-29,59.62,59.80,59.35,59.51,6631700,49.54
+2006-03-28,59.80,59.87,59.51,59.60,7750000,49.61
+2006-03-27,60.07,60.40,59.75,59.94,7469400,49.89
+2006-03-24,60.66,60.80,60.29,60.39,5179200,50.27
+2006-03-23,60.77,60.90,60.62,60.81,6944600,50.62
+2006-03-22,60.30,61.10,60.30,61.00,7066500,50.78
+2006-03-21,60.78,60.84,60.41,60.57,7880000,50.42
+2006-03-20,60.40,60.55,60.30,60.48,5889200,50.34
+2006-03-17,60.40,60.40,60.15,60.34,11512300,50.23
+2006-03-16,59.95,60.23,59.70,60.02,10785400,49.96
+2006-03-15,59.15,59.95,59.10,59.80,8900800,49.78
+2006-03-14,59.15,59.40,59.03,59.29,7888100,49.35
+2006-03-13,59.35,59.37,59.00,59.08,6219700,49.18
+2006-03-10,58.65,59.04,58.50,59.04,9240900,49.14
+2006-03-09,58.95,58.97,58.25,58.31,8570900,48.54
+2006-03-08,58.15,58.85,57.83,58.74,7423700,48.89
+2006-03-07,57.53,58.31,57.53,58.22,9560000,48.46
+2006-03-06,57.57,58.07,57.51,57.85,7349500,48.15
+2006-03-03,57.55,58.12,57.47,57.47,6462400,47.84
+2006-03-02,57.50,58.26,57.45,57.69,7794500,48.02
+2006-03-01,57.62,57.82,57.45,57.66,7141200,48.00
+2006-02-28,57.81,57.92,57.42,57.65,8942200,47.99
+2006-02-27,57.96,58.55,57.83,57.91,7007800,48.20
+2006-02-24,58.69,58.69,57.42,57.76,10373100,48.08
+2006-02-23,59.00,59.06,58.45,58.59,9753300,48.49
+2006-02-22,59.01,59.20,58.70,59.03,8647200,48.86
+2006-02-21,59.13,59.32,58.75,59.14,6489200,48.95
+2006-02-17,59.18,59.27,58.74,59.07,6773400,48.89
+2006-02-16,59.45,59.45,58.58,58.98,11893700,48.82
+2006-02-15,59.08,59.40,58.70,59.10,8314500,48.92
+2006-02-14,58.70,59.27,58.70,59.05,9817100,48.88
+2006-02-13,58.38,58.64,58.04,58.50,5015500,48.42
+2006-02-10,58.70,58.76,58.24,58.39,8158200,48.33
+2006-02-09,59.15,59.71,58.30,58.55,12131200,48.46
+2006-02-08,57.05,58.74,56.93,58.60,14627400,48.50
+2006-02-07,57.00,57.33,56.70,56.80,10338700,47.01
+2006-02-06,57.50,57.56,56.81,56.85,10618900,47.05
+2006-02-03,57.26,57.50,57.02,57.38,11020100,47.49
+2006-02-02,58.35,58.38,57.59,57.65,10014200,47.72
+2006-02-01,57.67,58.42,57.65,57.86,13406000,47.89
+2006-01-31,58.15,58.34,57.45,57.54,20563700,47.63
+2006-01-30,58.71,58.75,58.04,58.40,11877300,48.34
+2006-01-27,58.95,59.21,58.35,58.71,11596300,48.59
+2006-01-26,58.75,59.50,58.56,58.64,15946100,48.54
+2006-01-25,61.00,61.00,58.04,58.50,25368800,48.42
+2006-01-24,60.19,60.79,59.36,59.36,19956800,49.13
+2006-01-23,60.75,61.24,60.61,61.19,7213100,50.65
+2006-01-20,61.24,62.30,60.73,60.80,11023500,50.32
+2006-01-19,62.30,62.62,61.70,62.17,7494700,51.46
+2006-01-18,61.75,62.24,61.35,62.19,7547400,51.47
+2006-01-17,61.31,62.07,61.10,61.28,9674000,50.72
+2006-01-13,61.90,62.29,61.42,61.82,7043600,51.17
+2006-01-12,62.50,62.55,61.80,62.21,7262400,51.49
+2006-01-11,62.96,62.99,61.94,62.50,8824100,51.73
+2006-01-10,62.52,63.10,62.50,63.10,6656700,52.23
+2006-01-09,62.52,63.01,62.43,62.99,7103700,52.14
+2006-01-06,62.36,62.74,62.14,62.60,5919200,51.81
+2006-01-05,62.57,62.95,62.10,62.32,9852600,51.58
+2006-01-04,61.93,62.64,61.76,62.58,9068100,51.80
+2006-01-03,61.07,61.85,61.05,61.63,10703100,51.01
+2005-12-30,60.10,60.25,60.03,60.10,5261300,49.74
+2005-12-29,60.53,60.70,60.04,60.25,5325100,49.87
+2005-12-28,60.30,60.66,60.30,60.42,5603100,50.01
+2005-12-27,61.12,61.20,60.27,60.30,6324400,49.91
+2005-12-23,61.30,61.51,61.01,61.11,3591100,50.58
+2005-12-22,60.96,61.32,60.56,61.32,5179100,50.75
+2005-12-21,60.98,61.20,60.70,60.88,6282100,50.39
+2005-12-20,60.92,61.19,60.67,60.78,6946700,50.31
+2005-12-19,61.55,62.00,61.10,61.19,10639100,50.65
+2005-12-16,60.33,61.35,60.19,60.86,13197200,50.37
+2005-12-15,60.15,60.35,60.00,60.16,6942500,49.79
+2005-12-14,60.40,60.48,60.06,60.11,10199000,49.75
+2005-12-13,60.13,60.50,59.99,60.25,12785500,49.87
+2005-12-12,60.15,60.26,60.01,60.15,7960900,49.79
+2005-12-09,60.00,60.35,59.98,60.10,8127100,49.74
+2005-12-08,60.04,60.75,59.87,60.08,10415300,49.73
+2005-12-07,60.39,60.45,59.76,60.04,14538400,49.70
+2005-12-06,61.25,61.25,60.40,60.47,14823200,50.05
+2005-12-05,61.60,62.00,60.73,61.05,21946800,50.53
+2005-12-02,61.61,61.80,61.20,61.21,6818000,50.66
+2005-12-01,61.85,62.06,61.63,61.69,6963600,51.06
+2005-11-30,62.00,62.63,61.72,61.75,7696000,51.11
+2005-11-29,62.80,62.81,61.96,62.00,8675700,51.32
+2005-11-28,62.75,62.95,62.20,62.40,12698500,51.65
+2005-11-25,62.10,62.34,61.95,62.15,5094100,51.44
+2005-11-23,61.45,61.84,61.30,61.67,7681900,51.04
+2005-11-22,61.72,61.80,61.15,61.61,10625600,50.99
+2005-11-21,62.55,62.55,61.70,61.99,11069200,51.31
+2005-11-18,63.75,63.77,62.34,62.55,11695900,51.77
+2005-11-17,63.62,63.66,63.07,63.34,10596300,52.15
+2005-11-16,63.78,63.78,62.65,63.25,15168600,52.08
+2005-11-15,62.09,63.50,61.85,62.83,37611100,51.73
+2005-11-14,61.07,61.12,60.43,60.51,8901900,49.82
+2005-11-11,61.25,61.39,60.92,60.92,5902300,50.16
+2005-11-10,61.02,61.60,60.59,61.41,6115400,50.56
+2005-11-09,60.92,61.40,60.59,61.02,7059600,50.24
+2005-11-08,60.95,61.20,60.64,60.77,7394800,50.04
+2005-11-07,60.50,61.58,60.20,61.43,9768400,50.58
+2005-11-04,61.20,61.33,60.00,60.88,15227200,50.13
+2005-11-03,61.30,61.55,60.96,61.20,16977300,50.39
+2005-11-02,61.86,62.70,61.05,61.30,15350500,50.47
+2005-11-01,62.48,62.74,61.80,61.90,9859100,50.97
+2005-10-31,62.91,63.00,62.55,62.62,9769300,51.56
+2005-10-28,62.05,62.99,61.73,62.95,8903800,51.83
+2005-10-27,62.50,62.52,61.05,61.44,14097200,50.59
+2005-10-26,63.20,63.58,62.58,62.81,8961100,51.72
+2005-10-25,63.77,63.95,63.26,63.58,7066600,52.35
+2005-10-24,64.20,64.50,63.45,64.10,8744600,52.78
+2005-10-21,64.30,64.49,63.88,64.07,13887900,52.75
+2005-10-20,64.40,64.59,63.90,64.17,8621500,52.84
+2005-10-19,63.10,64.35,62.69,64.32,13733400,52.96
+2005-10-18,63.61,64.00,62.66,62.97,19695000,51.85
+2005-10-17,63.65,63.65,62.67,63.00,9214800,51.87
+2005-10-14,64.03,64.04,63.43,63.70,13318800,52.45
+2005-10-13,61.80,64.60,61.77,64.02,19778100,52.71
+2005-10-12,61.43,62.10,61.15,61.80,8046500,50.89
+2005-10-11,61.57,61.68,61.08,61.29,7801000,50.47
+2005-10-10,61.28,62.17,60.53,61.47,7672600,50.61
+2005-10-07,61.80,61.80,61.12,61.34,11685000,50.51
+2005-10-06,62.57,62.59,61.18,61.57,12716200,50.70
+2005-10-05,62.90,63.19,62.22,62.25,6667700,51.26
+2005-10-04,62.90,63.28,62.45,63.05,6950300,51.91
+2005-10-03,63.18,63.25,62.51,62.58,6826600,51.53
+2005-09-30,63.90,63.94,63.00,63.28,5646500,52.10
+2005-09-29,62.95,63.85,62.90,63.75,6285300,52.49
+2005-09-28,63.27,63.61,63.10,63.21,5573200,52.05
+2005-09-27,63.90,63.95,63.13,63.45,6244000,52.24
+2005-09-26,64.23,64.45,63.76,63.87,5981900,52.59
+2005-09-23,64.90,64.91,63.89,63.99,7814400,52.69
+2005-09-22,64.46,65.33,64.41,64.68,7239000,53.26
+2005-09-21,63.95,65.31,63.91,64.70,7173600,53.27
+2005-09-20,64.73,64.80,64.30,64.40,5301000,53.03
+2005-09-19,65.19,65.20,64.50,64.65,7212500,53.23
+2005-09-16,64.58,65.22,64.35,65.18,12995300,53.67
+2005-09-15,64.38,64.49,64.16,64.37,4896200,53.00
+2005-09-14,64.47,64.71,64.13,64.30,7406200,52.94
+2005-09-13,64.51,64.70,64.00,64.05,6670100,52.74
+2005-09-12,64.73,64.95,64.53,64.68,5923500,53.26
+2005-09-09,64.35,64.98,64.10,64.73,5124300,53.30
+2005-09-08,65.00,65.00,63.95,64.10,6475900,52.78
+2005-09-07,64.00,64.89,63.94,64.80,7817400,53.36
+2005-09-06,63.25,64.02,63.21,63.79,7373700,52.52
+2005-09-02,63.35,63.58,62.85,62.90,4130400,51.79
+2005-09-01,63.18,63.73,62.89,63.13,6161300,51.98
+2005-08-31,63.00,63.50,62.06,63.39,8006900,52.19
+2005-08-30,62.67,63.06,62.35,63.00,7581500,51.87
+2005-08-29,61.78,63.12,61.65,63.01,6364800,51.88
+2005-08-26,62.35,62.41,61.94,61.94,5206200,51.00
+2005-08-25,62.55,63.20,62.45,62.53,6143000,51.49
+2005-08-24,62.69,62.94,62.14,62.25,8021300,51.26
+2005-08-23,63.52,63.58,62.43,62.76,8909000,51.68
+2005-08-22,64.00,64.06,63.32,63.50,5380900,52.29
+2005-08-19,63.92,64.15,63.56,63.57,6121400,52.34
+2005-08-18,63.45,64.44,63.32,64.25,9326100,52.63
+2005-08-17,63.22,63.78,63.17,63.50,5578500,52.02
+2005-08-16,63.32,63.38,62.84,63.01,5432300,51.62
+2005-08-15,63.42,63.59,63.02,63.35,5402600,51.89
+2005-08-12,64.03,64.17,63.47,63.56,4850200,52.07
+2005-08-11,63.85,64.50,63.75,64.31,4688300,52.68
+2005-08-10,64.16,64.66,63.75,63.85,5351200,52.30
+2005-08-09,63.62,64.02,63.45,64.02,4601200,52.44
+2005-08-08,63.54,63.68,63.23,63.44,4002000,51.97
+2005-08-05,64.02,64.08,63.54,63.54,5019400,52.05
+2005-08-04,64.74,64.95,64.12,64.15,4049200,52.55
+2005-08-03,64.38,65.01,64.31,64.87,5090400,53.14
+2005-08-02,64.64,64.71,64.17,64.63,5554800,52.94
+2005-08-01,64.25,65.35,64.25,64.50,7348200,52.84
+2005-07-29,64.68,64.78,63.94,63.96,6143200,52.39
+2005-07-28,64.48,64.84,64.12,64.73,6391600,53.02
+2005-07-27,63.10,64.77,63.02,64.54,10789500,52.87
+2005-07-26,62.84,63.37,62.67,62.67,12640400,51.34
+2005-07-25,64.25,64.29,63.30,63.34,6741900,51.89
+2005-07-22,64.40,64.40,64.00,64.32,5398400,52.69
+2005-07-21,64.87,64.87,63.98,63.98,9850100,52.41
+2005-07-20,64.87,64.96,64.35,64.96,7312600,53.21
+2005-07-19,64.55,65.06,64.50,65.02,11069400,53.26
+2005-07-18,64.85,65.07,64.45,64.60,5938000,52.92
+2005-07-15,64.57,65.15,64.57,65.03,6444500,53.27
+2005-07-14,64.70,64.88,64.32,64.60,6521400,52.92
+2005-07-13,64.62,64.89,64.35,64.42,6809800,52.77
+2005-07-12,64.79,65.00,64.61,64.78,5141600,53.07
+2005-07-11,64.28,64.82,64.11,64.79,6528500,53.07
+2005-07-08,63.90,64.30,63.53,64.28,8144900,52.66
+2005-07-07,64.10,64.10,63.52,63.92,8278900,52.36
+2005-07-06,64.90,64.93,64.15,64.15,6661400,52.55
+2005-07-05,64.40,65.25,64.38,64.85,6384100,53.12
+2005-07-01,64.82,65.43,64.82,64.95,6718200,53.20
+2005-06-30,65.62,65.68,64.61,65.00,9344300,53.25
+2005-06-29,65.95,65.99,65.40,65.70,7808300,53.82
+2005-06-28,64.43,66.10,64.43,66.07,6071700,54.12
+2005-06-27,65.52,65.91,65.49,65.65,6900200,53.78
+2005-06-24,65.70,66.29,65.00,65.58,18319900,53.72
+2005-06-23,65.88,66.10,65.19,65.35,8927500,53.53
+2005-06-22,66.65,66.67,65.97,66.00,8873100,54.06
+2005-06-21,66.35,66.70,66.20,66.53,8668900,54.50
+2005-06-20,66.38,66.80,66.20,66.55,8199500,54.52
+2005-06-17,65.41,66.75,65.41,66.56,13877800,54.52
+2005-06-16,66.17,66.58,66.11,66.30,4434800,54.31
+2005-06-15,66.55,66.55,66.03,66.35,4655300,54.35
+2005-06-14,66.41,66.80,66.36,66.58,3981700,54.54
+2005-06-13,66.25,66.95,66.23,66.47,5413400,54.45
+2005-06-10,66.50,66.71,65.73,66.48,5248400,54.46
+2005-06-09,66.32,66.86,66.15,66.73,5228900,54.66
+2005-06-08,66.85,66.85,66.25,66.36,5296300,54.36
+2005-06-07,66.73,66.94,66.51,66.54,5520700,54.51
+2005-06-06,66.59,66.72,66.30,66.38,7041700,54.38
+2005-06-03,66.83,66.95,66.36,66.44,6526000,54.42
+2005-06-02,67.25,67.25,66.87,67.00,6761600,54.88
+2005-06-01,67.10,67.61,67.05,67.31,4966200,55.14
+2005-05-31,67.68,67.69,67.10,67.10,6398300,54.97
+2005-05-27,67.50,67.68,67.43,67.43,4409900,55.24
+2005-05-26,68.00,68.00,67.37,67.42,5032300,55.23
+2005-05-25,67.62,67.70,67.20,67.47,4725900,55.27
+2005-05-24,67.30,67.69,67.26,67.60,8353300,55.38
+2005-05-23,67.30,67.58,67.04,67.26,5877000,55.10
+2005-05-20,67.65,67.65,67.09,67.20,6191100,55.05
+2005-05-19,67.55,67.73,67.27,67.41,8134400,55.22
+2005-05-18,68.00,68.08,67.48,67.60,8495100,55.38
+2005-05-17,67.32,67.95,67.07,67.91,5294400,55.63
+2005-05-16,67.11,67.64,67.10,67.64,3943500,55.41
+2005-05-13,67.15,67.38,66.76,67.10,5954700,54.97
+2005-05-12,68.08,68.14,67.25,67.65,4845300,55.15
+2005-05-11,67.82,68.11,67.24,67.95,4969700,55.39
+2005-05-10,68.00,68.15,67.46,67.73,6870600,55.21
+2005-05-09,68.10,68.29,67.77,68.17,6766100,55.57
+2005-05-06,68.87,68.87,68.15,68.21,4731000,55.60
+2005-05-05,68.25,68.60,67.90,68.51,6279600,55.85
+2005-05-04,68.15,68.25,67.65,68.22,8439700,55.61
+2005-05-03,68.82,68.83,68.32,68.73,5716300,56.03
+2005-05-02,68.68,68.83,68.35,68.78,4361200,56.07
+2005-04-29,67.82,68.63,67.79,68.63,6540900,55.94
+2005-04-28,68.10,68.34,67.62,67.66,6406300,55.15
+2005-04-27,67.84,68.40,67.68,68.33,5966400,55.70
+2005-04-26,68.40,68.69,68.00,68.02,5866900,55.45
+2005-04-25,69.00,69.50,68.44,68.54,5981500,55.87
+2005-04-22,68.33,68.78,67.99,68.49,7021900,55.83
+2005-04-21,68.33,68.48,67.83,68.29,7696200,55.67
+2005-04-20,69.05,69.15,67.85,68.10,7882400,55.51
+2005-04-19,69.87,69.95,68.41,69.05,9343700,56.29
+2005-04-18,69.30,69.31,68.47,69.04,9164900,56.28
+2005-04-15,69.89,69.99,69.30,69.40,12990700,56.57
+2005-04-14,68.60,69.26,68.23,69.25,8069600,56.45
+2005-04-13,68.45,68.99,68.45,68.59,7138400,55.91
+2005-04-12,68.28,68.71,67.85,68.64,9775400,55.95
+2005-04-11,68.80,69.26,68.70,68.89,4449500,56.16
+2005-04-08,69.46,69.48,68.64,68.64,4822800,55.95
+2005-04-07,68.60,69.25,68.47,69.24,4975300,56.44
+2005-04-06,69.11,69.20,68.65,68.81,5689800,56.09
+2005-04-05,67.98,69.05,67.78,69.01,9114300,56.25
+2005-04-04,66.95,68.09,66.85,67.98,8684900,55.41
+2005-04-01,67.32,67.45,66.65,66.85,11052700,54.49
+2005-03-31,67.38,67.46,67.00,67.16,12551500,54.75
+2005-03-30,67.93,68.25,67.90,68.05,6516300,55.47
+2005-03-29,68.05,68.12,67.70,67.92,9428000,55.37
+2005-03-28,68.23,68.50,68.17,68.35,5145100,55.72
+2005-03-24,68.20,68.52,67.96,68.09,8876600,55.50
+2005-03-23,66.83,68.20,66.82,68.20,9565500,55.59
+2005-03-22,66.65,67.23,66.65,66.79,5072300,54.44
+2005-03-21,67.25,67.25,66.66,66.85,5178600,54.49
+2005-03-18,67.00,67.25,66.66,67.25,10640700,54.82
+2005-03-17,66.83,67.37,66.81,66.99,4405800,54.61
+2005-03-16,67.10,67.45,67.05,67.05,5408700,54.66
+2005-03-15,67.84,67.85,67.26,67.26,5014000,54.83
+2005-03-14,67.59,67.83,67.49,67.82,5589000,55.28
+2005-03-11,68.01,68.25,67.49,67.60,5807000,55.11
+2005-03-10,67.87,68.27,67.80,68.00,5041700,55.43
+2005-03-09,68.10,68.11,67.70,67.76,6375500,55.24
+2005-03-08,68.05,68.40,68.00,68.19,8537100,55.59
+2005-03-07,67.90,68.68,67.85,68.44,9389500,55.79
+2005-03-04,67.19,67.75,67.01,67.74,8306000,55.22
+2005-03-03,67.10,67.10,66.51,66.75,5791900,54.41
+2005-03-02,66.55,67.15,66.12,66.96,6991900,54.58
+2005-03-01,66.47,66.99,66.41,66.65,8467400,54.33
+2005-02-28,66.07,66.24,65.60,65.60,6833700,53.47
+2005-02-25,65.86,66.29,65.85,66.22,6456100,53.98
+2005-02-24,65.35,65.95,65.08,65.89,4817000,53.71
+2005-02-23,65.40,65.55,65.21,65.41,4928200,53.32
+2005-02-22,65.05,65.87,65.05,65.07,8299800,53.04
+2005-02-18,65.44,65.59,65.21,65.43,6185200,53.34
+2005-02-17,65.70,65.70,65.34,65.35,5354200,53.27
+2005-02-16,65.68,65.87,65.42,65.74,4607500,53.59
+2005-02-15,65.82,66.01,65.54,65.91,4186400,53.73
+2005-02-14,66.61,66.61,65.80,66.00,5217600,53.80
+2005-02-11,65.99,66.89,65.90,66.60,6584400,54.29
+2005-02-10,66.06,66.22,65.87,66.13,4002900,53.67
+2005-02-09,66.36,66.48,65.97,66.19,4529800,53.72
+2005-02-08,66.46,66.64,66.14,66.33,6379900,53.84
+2005-02-07,66.25,66.51,65.87,66.45,4892100,53.93
+2005-02-04,65.47,66.24,65.46,66.24,4851300,53.76
+2005-02-03,65.78,66.00,65.47,65.65,5022300,53.28
+2005-02-02,65.20,66.05,65.18,66.00,7068000,53.57
+2005-02-01,64.61,65.42,64.52,65.42,7340300,53.10
+2005-01-31,64.93,64.96,64.35,64.70,6168900,52.51
+2005-01-28,64.38,64.81,64.26,64.62,6968700,52.45
+2005-01-27,64.37,64.65,64.19,64.22,6360100,52.12
+2005-01-26,63.24,64.98,62.74,64.65,12781800,52.47
+2005-01-25,61.90,63.85,61.90,63.72,11172300,51.72
+2005-01-24,61.85,61.93,61.20,61.49,5938600,49.91
+2005-01-21,62.36,62.59,61.85,61.85,6426300,50.20
+2005-01-20,62.82,62.94,62.40,62.49,5274600,50.72
+2005-01-19,63.03,63.28,62.65,62.82,4697100,50.99
+2005-01-18,62.23,63.06,62.23,63.03,6122900,51.16
+2005-01-14,62.45,62.75,62.22,62.70,6820200,50.89
+2005-01-13,63.15,63.29,61.88,61.97,9014700,50.30
+2005-01-12,62.95,63.41,62.57,63.32,6093800,51.39
+2005-01-11,62.85,63.10,62.63,62.88,4880000,51.04
+2005-01-10,62.73,63.22,62.60,63.10,5419300,51.22
+2005-01-07,62.98,63.00,62.57,62.61,5037800,50.82
+2005-01-06,62.75,63.09,62.69,62.84,5277500,51.00
+2005-01-05,62.87,63.09,62.59,62.66,6888100,50.86
+2005-01-04,63.10,63.24,62.62,62.70,6989600,50.89
+2005-01-03,63.35,63.55,62.69,62.90,7859500,51.05
+2004-12-31,63.70,63.75,63.33,63.42,2949600,51.47
+2004-12-30,63.70,63.84,63.50,63.55,3206800,51.58
+2004-12-29,63.60,63.70,63.35,63.53,4583100,51.56
+2004-12-28,63.76,63.90,63.60,63.76,4089000,51.75
+2004-12-27,63.78,63.98,63.53,63.53,4677700,51.56
+2004-12-23,63.05,63.76,63.05,63.60,5552700,51.62
+2004-12-22,62.30,63.41,62.30,63.30,6678000,51.38
+2004-12-21,63.08,63.10,62.62,62.95,9117100,51.09
+2004-12-20,63.58,63.90,62.92,63.07,8646100,51.19
+2004-12-17,62.96,64.25,62.95,63.58,18006800,51.60
+2004-12-16,61.80,64.24,61.55,63.45,28705900,51.50
+2004-12-15,61.05,61.38,60.62,60.90,7329000,49.43
+2004-12-14,60.50,61.57,60.33,61.43,7057700,49.86
+2004-12-13,60.48,60.82,59.60,60.64,8681000,49.22
+2004-12-10,61.49,62.59,60.25,60.25,8732900,48.90
+2004-12-09,61.15,61.50,60.75,61.31,7539100,49.76
+2004-12-08,60.93,61.45,60.80,61.15,5990700,49.63
+2004-12-07,61.05,61.95,60.35,60.41,11385900,49.03
+2004-12-06,61.66,61.99,61.66,61.83,3369400,50.18
+2004-12-03,61.74,62.30,61.51,61.91,6053700,50.25
+2004-12-02,60.98,62.00,60.90,61.75,6167000,50.12
+2004-12-01,60.33,61.29,60.22,61.19,5431500,49.66
+2004-11-30,60.10,60.75,60.00,60.32,8543200,48.96
+2004-11-29,60.49,60.91,59.90,60.20,5021800,48.86
+2004-11-26,60.30,60.79,60.29,60.45,1672900,49.06
+2004-11-24,60.67,60.89,60.40,60.51,4001300,49.11
+2004-11-23,60.84,60.89,60.28,60.57,5376000,49.16
+2004-11-22,60.55,61.07,60.55,60.87,4752300,49.41
+2004-11-19,61.02,61.10,60.39,60.54,5213900,49.14
+2004-11-18,60.90,61.36,60.85,61.12,4666700,49.61
+2004-11-17,60.90,61.44,60.75,60.90,6264900,49.43
+2004-11-16,61.10,61.39,61.01,61.03,3953700,49.54
+2004-11-15,61.00,61.49,60.52,61.16,5326500,49.64
+2004-11-12,60.60,61.00,60.44,61.00,6120300,49.51
+2004-11-11,60.00,60.85,59.87,60.60,5627500,48.95
+2004-11-10,59.97,60.64,59.88,60.12,6436700,48.57
+2004-11-09,59.84,60.23,59.53,59.83,5096600,48.33
+2004-11-08,59.30,60.26,59.25,59.84,6775000,48.34
+2004-11-05,59.15,59.75,59.00,59.18,6466200,47.81
+2004-11-04,59.25,59.50,58.82,59.22,9121900,47.84
+2004-11-03,59.23,59.98,59.18,59.45,9375800,48.03
+2004-11-02,57.81,59.00,57.81,58.04,7443800,46.89
+2004-11-01,58.35,58.89,58.10,58.44,6724200,47.21
+2004-10-29,57.93,58.48,57.91,58.38,6801500,47.16
+2004-10-28,57.57,58.08,57.49,58.01,5581200,46.86
+2004-10-27,56.99,57.80,56.90,57.77,5945100,46.67
+2004-10-26,57.01,57.34,56.70,57.23,6610400,46.23
+2004-10-25,57.10,57.31,56.95,57.08,6234900,46.11
+2004-10-22,57.78,57.99,57.24,57.29,5131100,46.28
+2004-10-21,57.30,57.96,57.18,57.78,6910700,46.68
+2004-10-20,56.35,57.50,56.33,57.50,6049000,46.45
+2004-10-19,56.84,57.42,56.47,56.61,5435400,45.73
+2004-10-18,56.20,57.47,56.20,57.32,6466400,46.30
+2004-10-15,56.73,57.01,56.50,56.58,7227200,45.71
+2004-10-14,56.49,56.98,56.49,56.52,5820600,45.66
+2004-10-13,56.92,57.20,56.31,56.51,7024600,45.65
+2004-10-12,55.50,56.88,55.36,56.82,11660700,45.90
+2004-10-11,55.19,55.46,54.81,55.36,7255600,44.72
+2004-10-08,55.42,55.90,55.21,55.32,8960900,44.69
+2004-10-07,57.65,57.68,55.55,55.92,10501300,45.17
+2004-10-06,57.50,57.76,57.27,57.75,3743100,46.65
+2004-10-05,57.37,57.55,57.15,57.46,3826700,46.42
+2004-10-04,57.00,57.45,56.96,57.25,6920300,46.25
+2004-10-01,56.39,57.00,56.12,57.00,5786400,46.05
+2004-09-30,57.22,57.49,56.09,56.33,7942900,45.51
+2004-09-29,56.93,57.04,56.67,57.03,4102400,46.07
+2004-09-28,56.68,57.43,56.27,57.10,4975300,46.13
+2004-09-27,56.35,56.96,56.35,56.53,4313000,45.67
+2004-09-24,56.45,56.97,56.25,56.55,4555900,45.68
+2004-09-23,57.00,57.22,56.52,56.56,6333600,45.69
+2004-09-22,57.58,57.65,57.19,57.30,4714500,46.29
+2004-09-21,57.90,57.95,57.40,57.90,5331500,46.77
+2004-09-20,57.75,58.16,57.75,57.92,4731500,46.79
+2004-09-17,58.36,58.80,58.33,58.52,5227100,47.27
+2004-09-16,58.14,58.38,58.10,58.12,3299700,46.95
+2004-09-15,58.25,58.51,58.10,58.18,4387000,47.00
+2004-09-14,58.03,58.68,58.03,58.35,5435500,47.14
+2004-09-13,57.80,58.15,57.35,58.15,5855000,46.98
+2004-09-10,57.41,57.64,57.07,57.57,5117200,46.51
+2004-09-09,58.27,58.32,57.51,57.51,5118500,46.46
+2004-09-08,58.25,58.38,58.00,58.27,7263800,47.07
+2004-09-07,58.05,58.30,57.70,57.86,5706000,46.74
+2004-09-03,57.80,58.13,57.78,57.85,5102200,46.73
+2004-09-02,57.68,57.91,57.51,57.72,4948800,46.63
+2004-09-01,58.00,58.06,57.41,57.79,5949500,46.68
+2004-08-31,57.51,58.10,57.51,58.10,5775400,46.94
+2004-08-30,57.62,57.85,57.49,57.54,3327400,46.48
+2004-08-27,57.60,57.85,57.58,57.71,3488200,46.62
+2004-08-26,57.66,57.84,57.46,57.52,3930800,46.47
+2004-08-25,57.23,57.69,57.19,57.66,4701100,46.58
+2004-08-24,57.47,57.50,57.07,57.17,4028100,46.18
+2004-08-23,57.13,57.61,57.04,57.05,4667300,46.09
+2004-08-20,56.67,57.12,56.66,57.04,3809300,46.08
+2004-08-19,56.70,57.01,56.64,56.78,4444400,45.87
+2004-08-18,56.54,57.06,56.52,57.03,4851600,46.07
+2004-08-17,56.15,56.55,56.05,56.54,6458700,45.67
+2004-08-16,55.54,56.25,55.53,56.09,4739500,45.31
+2004-08-13,56.25,56.35,55.25,55.54,6049000,44.87
+2004-08-12,56.15,56.75,56.10,56.30,7663000,45.25
+2004-08-11,54.70,56.14,54.70,56.00,6071100,45.01
+2004-08-10,54.48,55.00,54.37,54.99,3931800,44.20
+2004-08-09,54.66,54.90,54.46,54.49,3450200,43.80
+2004-08-06,55.22,55.22,54.40,54.60,6053600,43.88
+2004-08-05,55.70,56.00,55.10,55.22,6130000,44.38
+2004-08-04,55.25,55.65,55.18,55.58,3438700,44.67
+2004-08-03,55.37,55.98,55.27,55.43,5934200,44.55
+2004-08-02,55.00,55.72,55.00,55.52,4140500,44.62
+2004-07-30,55.20,55.59,54.99,55.27,5033400,44.42
+2004-07-29,55.64,55.77,55.17,55.47,4832100,44.58
+2004-07-28,55.55,55.86,54.80,55.68,8636000,44.75
+2004-07-27,55.32,55.73,55.12,55.65,5083300,44.73
+2004-07-26,55.59,55.66,54.86,55.43,5885000,44.55
+2004-07-23,56.20,56.20,55.38,55.74,5245600,44.80
+2004-07-22,55.80,56.40,55.75,56.24,6924700,45.20
+2004-07-21,56.55,56.59,55.70,55.75,6014500,44.81
+2004-07-20,56.60,56.69,56.10,56.31,6541100,45.26
+2004-07-19,57.68,57.68,55.91,56.40,8860200,45.33
+2004-07-16,55.73,58.14,55.50,56.80,23213100,45.65
+2004-07-15,56.05,56.09,55.26,55.35,5474900,44.49
+2004-07-14,55.39,56.30,55.36,55.92,7503400,44.95
+2004-07-13,55.55,55.65,55.05,55.38,6372900,44.51
+2004-07-12,54.85,55.20,54.51,54.89,4227200,44.12
+2004-07-09,54.90,55.18,54.78,54.99,3899600,44.20
+2004-07-08,54.62,55.54,54.60,54.76,5780100,44.01
+2004-07-07,54.78,54.99,54.43,54.53,5457900,43.83
+2004-07-06,55.17,55.43,54.92,54.95,5752600,44.17
+2004-07-02,55.28,56.14,55.12,55.35,4800000,44.49
+2004-07-01,55.35,55.77,55.06,55.47,6363200,44.58
+2004-06-30,55.74,55.82,55.28,55.70,6122400,44.77
+2004-06-29,54.97,56.00,54.96,55.74,6198300,44.80
+2004-06-28,54.75,55.14,54.68,54.97,6590200,44.18
+2004-06-25,55.40,55.51,54.50,54.50,7932400,43.80
+2004-06-24,55.59,56.05,55.55,55.69,4445500,44.76
+2004-06-23,55.50,55.80,55.14,55.64,6199300,44.72
+2004-06-22,55.33,55.50,55.01,55.37,5235700,44.50
+2004-06-21,54.97,55.70,54.96,55.28,4514400,44.43
+2004-06-18,55.49,55.58,55.02,55.25,8467400,44.41
+2004-06-17,55.43,55.75,55.23,55.55,4750500,44.65
+2004-06-16,56.02,56.19,55.86,55.88,4471900,44.91
+2004-06-15,56.75,56.85,55.93,56.21,8312400,45.18
+2004-06-14,56.79,57.19,56.79,57.01,4257000,45.82
+2004-06-10,56.75,57.23,56.70,57.07,4404200,45.87
+2004-06-09,56.96,56.97,56.58,56.76,3891400,45.62
+2004-06-08,56.72,57.28,56.65,56.97,7499600,45.79
+2004-06-07,56.53,56.72,56.17,56.72,4924100,45.59
+2004-06-04,56.58,56.79,56.28,56.38,5193600,45.32
+2004-06-03,56.00,56.93,55.97,56.59,8850000,45.48
+2004-06-02,55.82,56.55,55.76,56.20,7907800,45.17
+2004-06-01,55.23,55.88,55.15,55.77,5164300,44.82
+2004-05-28,55.60,55.84,54.92,55.71,5505500,44.78
+2004-05-27,55.65,55.88,55.57,55.79,5652800,44.84
+2004-05-26,55.20,55.92,55.17,55.48,9073300,44.59
+2004-05-25,54.15,55.70,54.12,55.36,8148300,44.50
+2004-05-24,54.99,55.08,54.23,54.31,6242700,43.65
+2004-05-21,54.68,55.04,54.56,54.94,6605800,44.16
+2004-05-20,54.24,54.79,54.22,54.58,4560300,43.87
+2004-05-19,54.79,54.84,54.28,54.28,5748700,43.63
+2004-05-18,54.87,54.89,54.53,54.63,5361600,43.91
+2004-05-17,54.18,55.10,54.13,54.70,6229800,43.96
+2004-05-14,54.54,54.98,54.07,54.52,5393000,43.82
+2004-05-13,55.24,55.25,54.57,54.93,6619200,43.92
+2004-05-12,55.00,55.27,54.51,55.24,5798200,44.17
+2004-05-11,55.89,56.39,54.91,55.14,8244600,44.09
+2004-05-10,54.77,55.95,54.77,55.45,11477400,44.34
+2004-05-07,55.02,55.98,54.96,55.30,11046000,44.22
+2004-05-06,54.04,55.04,54.02,54.84,8673000,43.85
+2004-05-05,54.50,54.74,54.02,54.08,6399200,43.24
+2004-05-04,54.78,55.01,54.42,54.80,6534900,43.82
+2004-05-03,54.22,54.99,54.14,54.93,7374300,43.92
+2004-04-30,54.03,54.55,53.88,54.03,7359100,43.20
+2004-04-29,54.15,54.26,53.68,54.10,6278100,43.26
+2004-04-28,54.25,54.47,53.91,54.19,6545900,43.33
+2004-04-27,53.90,54.65,53.89,54.36,8520100,43.46
+2004-04-26,53.69,53.98,53.57,53.90,5911500,43.10
+2004-04-23,53.54,53.86,53.35,53.68,5926700,42.92
+2004-04-22,53.43,53.98,53.21,53.64,7143200,42.89
+2004-04-21,53.05,53.95,53.02,53.68,7676200,42.92
+2004-04-20,53.71,53.78,53.04,53.13,7574100,42.48
+2004-04-19,53.77,54.06,53.39,53.92,7614800,43.11
+2004-04-16,54.67,54.69,53.80,54.13,11372700,43.28
+2004-04-15,52.98,54.77,52.87,54.52,19346800,43.59
+2004-04-14,51.33,52.60,51.26,52.60,9254300,42.06
+2004-04-13,51.94,52.10,51.34,51.39,10773300,41.09
+2004-04-12,50.86,51.25,50.81,51.20,5346000,40.94
+2004-04-08,51.75,51.80,50.53,50.87,8022200,40.67
+2004-04-07,51.48,51.74,51.29,51.38,6221500,41.08
+2004-04-06,51.10,51.50,51.06,51.48,5042500,41.16
+2004-04-05,51.18,51.52,50.81,51.52,7122000,41.19
+2004-04-02,49.90,51.25,49.90,51.18,7411400,40.92
+2004-04-01,51.05,51.23,50.37,50.52,6380700,40.39
+2004-03-31,50.55,50.92,50.30,50.72,7201900,40.55
+2004-03-30,50.51,50.85,50.28,50.42,5754900,40.31
+2004-03-29,50.41,50.87,50.40,50.57,6578300,40.43
+2004-03-26,50.50,50.50,50.05,50.13,5767800,40.08
+2004-03-25,49.95,50.26,49.45,50.20,9804900,40.14
+2004-03-24,49.55,49.99,49.50,49.65,6845700,39.70
+2004-03-23,50.03,50.03,49.35,49.65,6573300,39.70
+2004-03-22,50.05,50.06,49.25,49.50,9306200,39.58
+2004-03-19,50.99,51.14,50.01,50.05,10158900,40.02
+2004-03-18,50.92,51.37,50.89,50.98,6196900,40.76
+2004-03-17,51.30,51.64,50.62,50.88,7599200,40.68
+2004-03-16,50.77,51.22,50.61,51.08,6583200,40.84
+2004-03-15,50.71,51.10,50.29,50.57,7877500,40.43
+2004-03-12,51.15,51.24,50.50,50.71,10039500,40.55
+2004-03-11,51.65,52.30,51.00,51.11,9841900,40.87
+2004-03-10,52.61,52.74,51.73,51.77,9345100,41.39
+2004-03-09,53.04,53.05,52.55,52.67,6423800,42.11
+2004-03-08,53.43,53.76,52.99,53.10,5588400,42.46
+2004-03-05,52.82,53.53,52.77,53.13,7141300,42.48
+2004-03-04,53.05,53.22,52.84,53.03,3958000,42.40
+2004-03-03,52.70,53.40,52.70,53.22,6706500,42.55
+2004-03-02,53.52,53.70,52.81,52.87,10710000,42.27
+2004-03-01,54.49,54.49,53.51,53.76,6921500,42.99
+2004-02-27,54.00,54.40,53.90,53.91,4967100,43.11
+2004-02-26,53.68,54.29,53.68,53.97,4962700,43.15
+2004-02-25,53.95,54.32,53.75,54.06,7286100,43.22
+2004-02-24,53.51,54.32,53.51,54.18,12268600,43.32
+2004-02-23,53.49,53.49,52.79,53.05,7412800,42.42
+2004-02-20,53.75,53.79,53.25,53.30,7212400,42.62
+2004-02-19,54.00,54.15,53.56,53.57,8285800,42.83
+2004-02-18,54.10,54.22,53.82,53.89,4725700,43.09
+2004-02-17,54.48,54.63,54.19,54.41,4818400,43.50
+2004-02-13,54.62,54.86,54.09,54.23,4994700,43.36
+2004-02-12,54.49,54.90,54.31,54.60,5764400,43.66
+2004-02-11,54.28,54.84,54.00,54.65,7302400,43.50
+2004-02-10,54.11,54.65,54.07,54.43,5686200,43.33
+2004-02-09,54.23,54.30,53.62,54.11,6071800,43.07
+2004-02-06,54.49,54.65,54.07,54.15,6603100,43.11
+2004-02-05,54.55,54.85,54.36,54.50,7138300,43.39
+2004-02-04,53.98,54.82,53.85,54.48,9436700,43.37
+2004-02-03,53.65,53.91,53.41,53.84,5047600,42.86
+2004-02-02,53.41,53.89,53.05,53.53,7009400,42.61
+2004-01-30,53.82,53.92,53.35,53.42,6592900,42.53
+2004-01-29,53.20,54.04,53.03,53.89,7692000,42.90
+2004-01-28,53.40,53.62,53.11,53.16,8381300,42.32
+2004-01-27,53.35,53.70,53.28,53.28,8900400,42.41
+2004-01-26,53.00,53.61,52.88,53.50,7999100,42.59
+2004-01-23,53.30,53.55,52.75,53.00,9367400,42.19
+2004-01-22,52.65,53.21,52.62,53.05,8893500,42.23
+2004-01-21,51.51,52.65,51.50,52.56,11084500,41.84
+2004-01-20,50.80,51.95,50.80,51.50,14023400,41.00
+2004-01-16,51.49,51.49,50.43,50.45,15364000,40.16
+2004-01-15,52.07,52.75,51.66,51.84,7112400,41.27
+2004-01-14,52.18,52.41,51.89,52.00,6410600,41.40
+2004-01-13,52.40,52.75,52.04,52.25,7402800,41.59
+2004-01-12,51.49,52.50,51.48,52.39,10459500,41.71
+2004-01-09,51.90,51.90,51.39,51.40,6427300,40.92
+2004-01-08,51.75,51.99,51.50,51.99,6464900,41.39
+2004-01-07,51.65,51.78,51.46,51.75,7279200,41.20
+2004-01-06,51.71,52.09,51.55,51.73,7298000,41.18
+2004-01-05,52.00,52.08,51.50,51.96,8433800,41.36
+2004-01-02,51.66,52.09,51.40,51.66,6463600,41.12
+2003-12-31,51.29,51.74,51.21,51.66,5580900,41.12
+2003-12-30,51.25,51.62,51.00,51.37,5881800,40.89
+2003-12-29,50.85,51.25,50.74,51.25,6589200,40.80
+2003-12-26,50.56,50.71,50.50,50.62,1279600,40.30
+2003-12-24,50.55,50.74,50.30,50.73,2983100,40.38
+2003-12-23,50.23,50.77,50.20,50.55,8099500,40.24
+2003-12-22,50.08,50.48,49.89,50.48,7724500,40.19
+2003-12-19,50.20,50.20,49.89,50.10,12128400,39.88
+2003-12-18,49.20,49.97,49.20,49.97,9461900,39.78
+2003-12-17,49.30,49.53,49.13,49.35,7847100,39.29
+2003-12-16,49.33,49.73,49.12,49.42,10641600,39.34
+2003-12-15,50.10,50.10,49.25,49.46,12387200,39.37
+2003-12-12,48.79,49.85,48.79,49.39,10924400,39.32
+2003-12-11,49.90,50.24,49.90,50.00,7535700,39.80
+2003-12-10,50.01,50.30,49.90,50.25,8141400,40.00
+2003-12-09,50.15,50.27,49.85,50.01,10652200,39.81
+2003-12-08,49.36,50.28,49.30,49.85,11066100,39.68
+2003-12-05,49.58,49.69,48.99,49.16,7078800,39.13
+2003-12-04,49.27,49.55,49.11,49.33,7913700,39.27
+2003-12-03,49.20,49.45,49.01,49.16,10067000,39.13
+2003-12-02,49.49,49.49,48.93,48.95,11245300,38.97
+2003-12-01,50.30,50.30,49.30,49.50,10666100,39.41
+2003-11-28,49.25,49.55,49.20,49.30,5466300,39.25
+2003-11-26,50.72,50.72,49.20,49.70,16251300,39.56
+2003-11-25,51.23,51.23,50.43,50.69,11494200,40.35
+2003-11-24,50.13,51.50,50.13,51.48,7948700,40.98
+2003-11-21,51.49,51.50,50.60,50.88,7780800,40.50
+2003-11-20,52.05,52.25,51.38,51.49,6020100,40.99
+2003-11-19,51.90,52.49,51.90,52.26,6516900,41.60
+2003-11-18,51.93,52.89,51.68,51.94,10571900,41.35
+2003-11-17,51.50,52.06,51.33,51.67,6821900,41.13
+2003-11-14,50.68,52.45,50.59,52.12,21457900,41.49
+2003-11-13,49.41,50.67,49.27,50.34,11116400,39.88
+2003-11-12,49.44,49.50,49.12,49.50,5537300,39.22
+2003-11-11,48.74,49.24,48.54,49.08,6447100,38.88
+2003-11-10,48.80,48.98,48.26,48.73,6036000,38.61
+2003-11-07,48.97,49.79,48.75,48.81,6379700,38.67
+2003-11-06,49.10,49.25,48.75,49.17,6903000,38.96
+2003-11-05,48.95,49.65,48.76,49.15,7414600,38.94
+2003-11-04,49.35,49.66,49.00,49.15,7687600,38.94
+2003-11-03,50.08,50.20,49.74,49.78,6867700,39.44
+2003-10-31,49.60,50.33,49.59,50.33,10290300,39.87
+2003-10-30,49.48,49.94,49.29,49.48,10683700,39.20
+2003-10-29,50.50,50.56,48.05,49.48,27913000,39.20
+2003-10-28,49.99,50.55,49.85,50.54,6850800,40.04
+2003-10-27,50.35,50.67,49.78,49.92,5234800,39.55
+2003-10-24,50.31,50.35,49.65,50.35,7064400,39.89
+2003-10-23,49.95,50.45,49.92,50.30,6739200,39.85
+2003-10-22,50.20,50.69,49.75,49.91,7735900,39.54
+2003-10-21,50.64,51.02,50.56,50.85,7156800,40.29
+2003-10-20,50.60,50.78,50.36,50.63,5039700,40.11
+2003-10-17,50.86,50.89,50.27,50.41,7347500,39.94
+2003-10-16,50.50,50.75,50.32,50.69,6534700,40.16
+2003-10-15,51.10,51.15,50.30,50.50,12480200,40.01
+2003-10-14,50.63,50.98,50.40,50.93,14548500,40.35
+2003-10-13,49.70,49.86,49.49,49.79,5346900,39.45
+2003-10-10,49.39,49.39,49.07,49.24,6755200,39.01
+2003-10-09,50.20,50.23,49.18,49.39,10796700,39.13
+2003-10-08,50.06,50.10,49.60,49.78,6486900,39.44
+2003-10-07,50.04,50.22,49.80,50.10,7125000,39.69
+2003-10-06,50.12,50.44,49.76,50.16,5738500,39.74
+2003-10-03,50.73,50.95,50.00,50.11,6881200,39.70
+2003-10-02,50.39,50.39,49.95,50.30,6463400,39.85
+2003-10-01,49.71,50.27,49.40,50.27,9406600,39.83
+2003-09-30,49.71,49.82,49.28,49.52,8676900,39.23
+2003-09-29,49.18,49.92,49.13,49.86,8355600,39.50
+2003-09-26,49.53,49.64,49.09,49.18,7817700,38.96
+2003-09-25,49.46,49.90,49.45,49.53,6957700,39.24
+2003-09-24,50.02,50.02,49.40,49.45,9569000,39.18
+2003-09-23,50.35,50.50,49.94,50.02,7070800,39.63
+2003-09-22,50.10,50.19,49.81,50.18,6628000,39.76
+2003-09-19,50.74,50.74,50.14,50.31,9730000,39.86
+2003-09-18,50.20,50.90,50.18,50.74,7944300,40.20
+2003-09-17,50.63,50.83,50.10,50.22,9030800,39.79
+2003-09-16,50.85,51.06,50.45,50.85,11059100,40.29
+2003-09-15,51.04,52.40,50.15,50.84,21815700,40.28
+2003-09-12,52.03,52.04,51.37,51.63,9696900,40.90
+2003-09-11,52.30,52.50,51.94,52.25,8816200,41.40
+2003-09-10,51.25,52.32,51.18,52.04,12737700,41.23
+2003-09-09,51.25,51.44,50.98,51.25,6998800,40.60
+2003-09-08,50.98,51.48,50.90,51.30,9227800,40.64
+2003-09-05,50.87,51.11,50.29,50.50,6484500,40.01
+2003-09-04,50.49,51.28,50.18,51.12,10095200,40.50
+2003-09-03,50.00,50.27,49.48,50.24,10443900,39.80
+2003-09-02,49.78,50.13,49.41,50.00,8743800,39.61
+2003-08-29,49.14,49.77,49.01,49.58,9042400,39.28
+2003-08-28,49.26,49.35,49.00,49.14,6193000,38.93
+2003-08-27,49.31,49.57,49.20,49.26,6424000,39.03
+2003-08-26,49.67,49.92,49.02,49.67,7533700,39.35
+2003-08-25,49.71,49.83,49.31,49.57,5767800,39.27
+2003-08-22,49.49,49.99,49.00,49.54,11107900,39.25
+2003-08-21,49.80,50.23,49.20,49.40,9703700,39.14
+2003-08-20,50.00,50.50,49.77,50.03,7051600,39.64
+2003-08-19,50.90,50.90,49.74,50.06,9500600,39.66
+2003-08-18,50.87,51.09,50.35,50.42,5409600,39.95
+2003-08-15,51.05,51.19,50.70,51.05,3628500,40.45
+2003-08-14,51.10,51.30,50.70,51.00,5158600,40.22
+2003-08-13,51.30,51.42,50.62,50.99,5934200,40.21
+2003-08-12,51.60,51.67,50.28,51.26,9200300,40.42
+2003-08-11,51.50,51.93,51.35,51.68,4549400,40.75
+2003-08-08,52.00,52.25,51.25,51.75,5812500,40.81
+2003-08-07,50.07,51.92,50.03,51.80,8894900,40.85
+2003-08-06,49.99,50.78,49.71,50.21,9183800,39.59
+2003-08-05,50.74,50.75,49.78,49.78,6961000,39.25
+2003-08-04,50.43,51.00,49.97,50.60,7644700,39.90
+2003-08-01,50.95,50.95,50.15,50.43,9969800,39.77
+2003-07-31,51.60,52.65,51.29,51.79,9118200,40.84
+2003-07-30,50.95,51.12,50.63,51.07,7023400,40.27
+2003-07-29,51.50,51.64,50.55,50.63,9468700,39.92
+2003-07-28,51.76,51.94,51.29,51.46,7658800,40.58
+2003-07-25,51.25,52.25,51.25,52.23,5566800,41.19
+2003-07-24,52.50,52.72,51.58,51.70,5811500,40.77
+2003-07-23,51.97,52.41,51.23,52.20,6448400,41.16
+2003-07-22,51.30,51.98,51.06,51.76,5973400,40.81
+2003-07-21,52.68,52.74,51.25,51.38,7386400,40.52
+2003-07-18,52.45,52.75,51.85,52.74,7109900,41.59
+2003-07-17,52.85,52.90,52.02,52.27,7052000,41.22
+2003-07-16,52.30,53.05,52.20,52.60,8439300,41.48
+2003-07-15,53.95,54.19,52.52,52.55,14243000,41.44
+2003-07-14,53.30,54.24,52.91,53.60,11927300,42.27
+2003-07-11,51.45,51.93,51.34,51.88,7078000,40.91
+2003-07-10,51.40,52.00,51.21,51.25,7541400,40.41
+2003-07-09,52.15,52.49,51.75,51.92,10657100,40.94
+2003-07-08,52.47,53.00,52.00,52.48,10533000,41.38
+2003-07-07,53.23,53.68,52.60,52.98,8643500,41.78
+2003-07-03,52.90,53.25,52.34,52.99,5787000,41.78
+2003-07-02,52.16,53.06,52.15,52.90,8393800,41.71
+2003-07-01,51.70,52.64,51.49,52.42,9099000,41.34
+2003-06-30,52.08,52.37,51.61,51.70,10305900,40.77
+2003-06-27,51.25,52.45,50.75,51.54,16472200,40.64
+2003-06-26,52.22,53.86,52.20,52.30,8849400,41.24
+2003-06-25,52.50,53.18,52.38,52.47,6201700,41.37
+2003-06-24,53.35,53.79,52.60,52.60,9972900,41.48
+2003-06-23,54.10,54.35,52.85,53.35,9568500,42.07
+2003-06-20,54.85,55.00,54.40,54.45,9671000,42.94
+2003-06-19,55.50,55.57,54.05,54.41,7412300,42.90
+2003-06-18,54.75,55.19,54.62,54.95,8722200,43.33
+2003-06-17,54.55,55.24,54.36,54.76,10924900,43.18
+2003-06-16,53.00,54.09,52.87,53.70,9545300,42.34
+2003-06-13,53.45,53.80,52.40,52.56,7977500,41.45
+2003-06-12,53.25,54.17,53.10,53.27,10491800,42.01
+2003-06-11,52.92,53.00,52.10,53.00,10413800,41.79
+2003-06-10,52.78,52.85,51.90,52.64,8865100,41.51
+2003-06-09,52.50,53.12,52.09,52.72,8017600,41.57
+2003-06-06,53.25,53.42,52.30,52.75,15792900,41.60
+2003-06-05,52.50,53.25,51.63,52.02,21248300,41.02
+2003-06-04,53.98,54.44,53.40,54.06,9262100,42.63
+2003-06-03,53.22,54.10,53.22,53.85,7575600,42.46
+2003-06-02,54.35,54.65,53.13,53.22,9658500,41.97
+2003-05-30,53.55,54.40,53.35,54.35,8080800,42.86
+2003-05-29,53.91,54.14,53.22,53.39,9358300,42.10
+2003-05-28,53.70,53.85,53.23,53.66,7836300,42.31
+2003-05-27,52.70,53.60,52.55,53.42,9297900,42.12
+2003-05-23,53.27,53.39,52.60,53.09,7360400,41.86
+2003-05-22,53.45,53.94,53.22,53.38,8354700,42.09
+2003-05-21,54.10,54.33,53.18,53.45,9953700,42.15
+2003-05-20,54.82,55.15,53.33,53.99,10068600,42.57
+2003-05-19,55.70,55.86,54.00,54.63,13579600,43.08
+2003-05-16,55.21,56.25,55.21,56.04,6511800,44.19
+2003-05-15,55.49,55.94,55.24,55.44,5033400,43.53
+2003-05-14,55.87,55.90,55.01,55.35,7506700,43.46
+2003-05-13,56.00,56.00,55.15,55.50,7999900,43.57
+2003-05-12,56.09,56.23,55.55,56.16,7878200,44.09
+2003-05-09,55.60,56.55,55.60,56.34,5803500,44.23
+2003-05-08,57.01,57.01,56.05,56.44,4605500,44.31
+2003-05-07,56.52,57.52,56.45,57.01,7731600,44.76
+2003-05-06,56.71,57.00,56.40,56.52,6477600,44.38
+2003-05-05,56.26,57.16,56.26,56.46,5830100,44.33
+2003-05-02,55.95,56.75,55.55,56.64,6287800,44.47
+2003-05-01,56.36,56.76,55.51,56.32,6119400,44.22
+2003-04-30,56.34,56.84,56.17,56.36,6948000,44.25
+2003-04-29,56.85,57.21,56.50,56.89,5867500,44.67
+2003-04-28,56.30,57.33,56.20,57.01,4361100,44.76
+2003-04-25,57.50,57.66,55.80,56.21,8366100,44.13
+2003-04-24,57.41,57.87,56.38,57.50,12304400,45.14
+2003-04-23,56.20,57.00,56.05,56.80,6474800,44.60
+2003-04-22,54.75,56.40,54.72,56.09,7359300,44.04
+2003-04-21,55.52,55.90,55.04,55.36,5406400,43.46
+2003-04-17,54.50,55.44,54.50,55.01,7654900,43.19
+2003-04-16,55.98,56.20,53.95,54.39,14857600,42.70
+2003-04-15,56.50,57.20,55.50,55.98,13151900,43.95
+2003-04-14,57.39,57.99,57.25,57.78,4927300,45.36
+2003-04-11,57.72,58.14,57.33,57.38,5898700,45.05
+2003-04-10,57.72,57.72,56.71,57.21,6612800,44.92
+2003-04-09,57.02,58.10,57.02,57.26,6111200,44.96
+2003-04-08,57.58,58.00,57.20,57.50,5420100,45.14
+2003-04-07,57.84,59.08,57.20,57.33,7225600,45.01
+2003-04-04,57.51,58.00,57.35,57.84,6748300,45.41
+2003-04-03,57.92,58.39,57.24,57.46,7423500,45.11
+2003-04-02,58.27,58.68,57.78,58.41,8450400,45.86
+2003-04-01,57.87,58.60,57.68,58.42,7793200,45.87
+2003-03-31,56.75,58.45,56.75,57.87,9597600,45.44
+2003-03-28,56.00,57.60,56.00,57.38,5706900,45.05
+2003-03-27,56.00,57.34,55.70,56.96,5517600,44.72
+2003-03-26,57.09,57.11,56.49,56.66,6640500,44.49
+2003-03-25,56.50,57.40,56.03,57.08,7645200,44.81
+2003-03-24,57.10,57.98,56.65,56.75,7233800,44.56
+2003-03-21,58.18,58.68,57.38,58.67,8689200,46.06
+2003-03-20,57.17,57.50,56.50,57.39,5865900,45.06
+2003-03-19,56.84,57.45,56.01,57.31,6828100,45.00
+2003-03-18,56.39,56.91,56.08,56.78,7218700,44.58
+2003-03-17,54.45,56.50,54.40,56.39,8218600,44.27
+2003-03-14,55.66,55.88,54.80,55.19,7588000,43.33
+2003-03-13,54.68,55.60,54.23,55.48,9637200,43.56
+2003-03-12,54.50,54.80,54.09,54.68,8918100,42.93
+2003-03-11,54.51,54.98,53.96,54.48,7362500,42.77
+2003-03-10,54.55,55.20,53.95,54.13,7114000,42.50
+2003-03-07,52.55,55.39,52.52,55.30,13278900,43.42
+2003-03-06,52.60,53.74,52.30,53.30,9287200,41.85
+2003-03-05,51.52,52.90,51.50,52.81,6676900,41.46
+2003-03-04,52.44,52.95,51.68,51.69,5474600,40.58
+2003-03-03,53.16,53.44,52.25,52.43,5654400,41.16
+2003-02-28,52.53,53.04,52.11,52.45,6438700,41.18
+2003-02-27,51.99,53.10,51.80,52.78,5478300,41.44
+2003-02-26,52.76,53.38,51.82,51.82,6069100,40.69
+2003-02-25,51.86,52.85,51.35,52.76,6165200,41.42
+2003-02-24,53.49,53.49,52.41,52.43,5483600,41.16
+2003-02-21,52.48,53.80,52.06,53.48,6473200,41.99
+2003-02-20,53.10,53.33,51.60,51.92,5525400,40.76
+2003-02-19,53.01,53.14,52.20,52.57,4490800,41.27
+2003-02-18,53.00,53.95,52.60,53.06,8027900,41.66
+2003-02-14,51.31,52.50,51.20,51.75,8432700,40.63
+2003-02-13,49.99,51.85,49.10,51.31,13309200,40.28
+2003-02-12,51.80,51.80,50.00,50.00,15589100,39.10
+2003-02-11,52.49,53.62,51.78,52.00,8016600,40.66
+2003-02-10,51.41,52.98,51.23,52.04,8070200,40.69
+2003-02-07,51.70,52.08,51.33,51.84,6270800,40.53
+2003-02-06,52.11,52.26,51.38,52.12,6356600,40.75
+2003-02-05,52.76,53.20,52.07,52.10,5935200,40.74
+2003-02-04,52.51,53.00,51.61,52.76,7022900,41.25
+2003-02-03,53.50,53.85,52.96,53.34,5852600,41.71
+2003-01-31,52.10,53.80,51.75,53.61,9962800,41.92
+2003-01-30,52.27,52.55,51.54,51.54,7733300,40.30
+2003-01-29,52.25,52.90,51.80,52.40,9095300,40.97
+2003-01-28,52.80,53.11,51.74,53.04,7595000,41.47
+2003-01-27,53.05,53.45,51.70,52.18,10544800,40.80
+2003-01-24,54.81,54.90,53.17,53.61,7866700,41.92
+2003-01-23,54.45,54.95,54.25,54.80,6783600,42.85
+2003-01-22,53.99,54.74,53.43,54.00,9650200,42.22
+2003-01-21,55.30,56.00,53.80,53.99,9805400,42.22
+2003-01-17,54.69,55.15,54.53,54.79,5628700,42.84
+2003-01-16,55.70,55.75,54.16,54.68,7760500,42.75
+2003-01-15,56.60,56.61,54.87,55.00,7758700,43.00
+2003-01-14,55.60,56.47,55.59,56.36,4987800,44.07
+2003-01-13,57.20,57.20,55.76,56.04,7579200,43.82
+2003-01-10,56.85,57.25,56.33,57.20,5190500,44.73
+2003-01-09,56.37,57.10,55.92,56.85,5949800,44.45
+2003-01-08,56.06,56.37,55.45,55.73,5548400,43.58
+2003-01-07,57.10,57.12,55.90,56.06,6527800,43.83
+2003-01-06,56.56,57.55,56.36,57.35,5920900,44.84
+2003-01-03,56.00,56.94,56.00,56.81,8743800,44.42
+2003-01-02,54.25,55.39,53.85,55.33,6483400,43.26
+2002-12-31,53.80,54.17,53.25,53.71,6322300,42.00
+2002-12-30,53.20,54.13,53.10,53.78,5465800,42.05
+2002-12-27,53.75,54.15,53.00,53.11,4307400,41.53
+2002-12-26,54.96,55.15,53.69,53.86,4564500,42.11
+2002-12-24,54.25,55.39,54.25,54.90,3333300,42.93
+2002-12-23,54.89,54.89,54.05,54.50,5118700,42.61
+2002-12-20,53.95,54.89,53.75,54.52,10787800,42.63
+2002-12-19,53.18,54.18,53.18,53.41,5661200,41.76
+2002-12-18,54.24,54.57,53.17,53.70,8207700,41.99
+2002-12-17,54.95,55.00,54.25,54.67,6540000,42.75
+2002-12-16,54.77,55.61,54.45,55.58,7184900,43.46
+2002-12-13,55.06,55.43,54.44,54.91,6102000,42.93
+2002-12-12,56.18,56.18,54.91,55.05,6618600,43.04
+2002-12-11,55.40,56.38,55.40,56.17,5503400,43.92
+2002-12-10,55.85,55.89,55.00,55.86,7587300,43.68
+2002-12-09,55.08,55.94,54.90,55.56,6364200,43.44
+2002-12-06,55.00,55.69,54.81,55.27,6843800,43.22
+2002-12-05,56.94,56.94,55.67,55.87,5608300,43.69
+2002-12-04,55.83,57.07,55.67,56.73,6885900,44.36
+2002-12-03,55.70,56.45,55.50,55.83,7983900,43.65
+2002-12-02,56.59,56.60,54.25,55.70,16267800,43.55
+2002-11-29,57.74,57.74,56.57,57.02,3977700,44.58
+2002-11-27,56.85,58.15,56.70,57.74,6314400,45.15
+2002-11-26,57.76,58.25,56.30,56.41,9157600,44.11
+2002-11-25,58.16,59.09,57.75,58.64,6340100,45.85
+2002-11-22,59.48,59.88,58.49,58.55,8759000,45.78
+2002-11-21,60.00,60.30,59.07,59.48,7669300,46.51
+2002-11-20,58.60,60.00,58.36,60.00,5325100,46.91
+2002-11-19,59.00,59.25,58.42,58.80,7504500,45.98
+2002-11-18,59.90,60.20,59.08,59.08,6652200,46.20
+2002-11-15,60.25,60.38,59.80,60.15,6941400,47.03
+2002-11-14,60.37,60.77,60.00,60.46,4675100,47.11
+2002-11-13,60.00,60.53,59.00,59.93,7231900,46.70
+2002-11-12,60.20,60.61,59.69,60.02,6361700,46.77
+2002-11-11,60.27,60.99,59.51,60.00,7682300,46.76
+2002-11-08,60.10,60.94,59.95,60.27,7055300,46.97
+2002-11-07,60.28,60.40,59.41,59.89,5367900,46.67
+2002-11-06,59.90,61.24,59.10,60.27,9856400,46.97
+2002-11-05,58.72,60.00,58.72,59.89,5490000,46.67
+2002-11-04,59.50,59.60,58.37,58.71,5810000,45.75
+2002-11-01,58.33,59.00,57.46,58.59,6595400,45.66
+2002-10-31,57.34,59.00,57.33,58.75,10225200,45.78
+2002-10-30,56.72,57.64,56.56,57.30,6951100,44.65
+2002-10-29,57.02,57.38,55.86,56.25,7658100,43.83
+2002-10-28,57.98,58.16,56.90,57.27,4633100,44.63
+2002-10-25,57.72,58.15,57.09,57.76,6248800,45.01
+2002-10-24,57.95,58.77,56.70,57.71,7484100,44.97
+2002-10-23,58.82,59.10,56.75,57.95,12622700,45.16
+2002-10-22,60.67,61.11,58.20,59.82,13097000,46.62
+2002-10-21,59.50,61.30,59.41,61.11,9120500,47.62
+2002-10-18,59.40,60.00,59.20,59.35,8034900,46.25
+2002-10-17,59.50,60.20,59.05,60.20,7710900,46.91
+2002-10-16,59.30,59.80,58.35,58.90,8431200,45.90
+2002-10-15,58.85,59.78,57.44,59.56,16208800,46.41
+2002-10-14,56.71,57.90,56.71,57.83,8537200,45.06
+2002-10-11,57.03,57.25,55.31,56.70,11088200,44.18
+2002-10-10,55.50,57.06,54.60,56.80,10439800,44.26
+2002-10-09,57.50,57.75,55.66,56.20,13585700,43.79
+2002-10-08,57.40,58.95,56.88,58.49,9291600,45.58
+2002-10-07,56.95,58.23,56.51,56.70,7987000,44.18
+2002-10-04,57.98,58.08,56.49,56.95,8789500,44.38
+2002-10-03,58.45,59.11,57.25,57.98,9910400,45.18
+2002-10-02,57.51,58.90,57.51,58.30,14252400,45.43
+2002-10-01,54.95,56.30,54.30,56.30,10937400,43.87
+2002-09-30,54.25,54.79,53.70,54.08,9658600,42.14
+2002-09-27,55.29,56.15,54.80,55.10,9142200,42.94
+2002-09-26,54.19,55.65,53.88,55.54,8433500,43.28
+2002-09-25,54.25,54.30,52.95,53.65,8673100,41.81
+2002-09-24,51.90,54.10,51.86,53.61,9870800,41.78
+2002-09-23,51.50,53.10,51.45,52.85,6307600,41.18
+2002-09-20,51.96,52.75,51.95,52.30,14184300,40.76
+2002-09-19,53.00,53.70,51.80,51.96,7171100,40.49
+2002-09-18,53.08,54.62,53.06,53.85,6092900,41.96
+2002-09-17,54.90,55.29,53.39,53.59,6619100,41.76
+2002-09-16,54.14,54.99,53.65,54.90,4178000,42.78
+2002-09-13,53.55,54.48,53.35,54.14,5852500,42.19
+2002-09-12,54.50,54.90,53.72,53.97,6020300,42.06
+2002-09-11,56.25,56.25,55.45,55.48,3514300,43.23
+2002-09-10,55.35,55.50,54.65,55.39,5240400,43.16
+2002-09-09,54.25,55.71,54.20,55.20,7212600,43.01
+2002-09-06,55.10,55.19,54.50,54.92,5497900,42.80
+2002-09-05,54.34,54.97,53.35,54.42,6751900,42.41
+2002-09-04,53.25,54.66,52.90,54.34,8110000,42.34
+2002-09-03,53.88,54.15,52.52,52.68,8362000,41.05
+2002-08-30,53.57,54.92,53.42,54.31,5920800,42.32
+2002-08-29,53.85,54.67,53.65,54.16,5092100,42.20
+2002-08-28,54.50,54.87,54.00,54.36,5038700,42.36
+2002-08-27,55.94,56.50,54.37,54.75,5939300,42.66
+2002-08-26,54.99,55.82,54.30,55.71,4402400,43.41
+2002-08-23,56.20,56.35,54.50,54.82,4753800,42.72
+2002-08-22,55.10,56.39,54.75,56.20,5719100,43.79
+2002-08-21,55.29,55.88,53.55,54.89,8392800,42.77
+2002-08-20,55.40,55.73,54.33,54.90,6432000,42.78
+2002-08-19,55.01,56.38,55.00,55.90,6412600,43.56
+2002-08-16,55.99,56.27,55.15,55.32,7837000,43.11
+2002-08-15,56.00,56.49,55.38,55.97,8894600,43.46
+2002-08-14,53.49,55.50,52.52,55.50,8291800,43.09
+2002-08-13,54.10,54.95,53.30,53.37,6109900,41.44
+2002-08-12,53.90,54.95,53.40,54.58,5477200,42.38
+2002-08-09,54.10,54.98,53.40,54.51,6758600,42.32
+2002-08-08,52.93,54.78,52.20,54.57,9260200,42.37
+2002-08-07,51.50,52.54,50.97,52.51,9141000,40.77
+2002-08-06,50.75,52.40,50.70,51.08,7914300,39.66
+2002-08-05,52.50,52.50,49.75,50.10,9156700,38.90
+2002-08-02,52.10,53.49,51.41,52.25,10881400,40.57
+2002-08-01,53.00,53.01,51.20,51.42,11427200,39.92
+2002-07-31,50.85,53.00,49.45,52.60,16838000,40.84
+2002-07-30,50.55,52.00,50.20,50.94,15269400,39.55
+2002-07-29,50.00,51.40,48.90,51.26,14282100,39.80
+2002-07-26,49.45,49.70,48.40,49.61,10629900,38.52
+2002-07-25,47.65,49.95,46.85,48.70,14378200,37.81
+2002-07-24,44.16,48.80,44.00,47.70,21613600,37.03
+2002-07-23,43.10,45.70,42.90,44.08,20166800,34.22
+2002-07-22,41.60,43.60,41.40,42.53,26346200,33.02
+2002-07-19,41.50,44.10,41.45,41.85,50702400,32.49
+2002-07-18,50.82,51.35,49.55,49.73,10158700,38.61
+2002-07-17,51.70,52.30,50.11,51.24,9856000,39.78
+2002-07-16,49.40,51.85,48.80,50.10,13834600,38.90
+2002-07-15,49.50,49.69,45.56,49.00,20573100,38.04
+2002-07-12,51.38,51.38,49.44,50.50,9013200,39.21
+2002-07-11,49.10,51.15,49.10,50.98,15809200,39.58
+2002-07-10,52.10,52.10,49.79,50.30,16242700,39.05
+2002-07-09,53.68,54.00,52.10,52.62,9961700,40.85
+2002-07-08,54.60,54.75,53.45,53.58,9284600,41.60
+2002-07-05,52.95,54.85,52.79,54.59,4462400,42.38
+2002-07-03,52.00,53.10,51.55,52.95,9639300,41.11
+2002-07-02,51.35,52.00,50.55,51.61,13270100,40.07
+2002-07-01,51.70,52.25,50.26,50.50,11162500,39.21
+2002-06-28,53.85,54.33,52.25,52.26,14696800,40.57
+2002-06-27,54.14,54.48,53.20,54.41,9805300,42.24
+2002-06-26,52.10,54.70,52.00,54.14,10219700,42.03
+2002-06-25,54.54,55.30,53.02,53.34,9529700,41.41
+2002-06-24,53.10,54.82,52.15,54.13,10291000,42.03
+2002-06-21,54.25,54.85,52.50,53.00,19734200,41.15
+2002-06-20,55.90,56.25,54.93,55.04,10125100,42.73
+2002-06-19,56.10,56.95,56.07,56.37,9376000,43.77
+2002-06-18,57.00,57.25,56.14,56.46,9990800,43.84
+2002-06-17,56.81,57.64,56.71,57.45,5789700,44.60
+2002-06-14,57.00,57.63,56.31,56.82,8495000,44.12
+2002-06-13,56.65,58.28,56.55,57.41,6887100,44.57
+2002-06-12,57.85,57.98,56.20,57.24,8400400,44.44
+2002-06-11,58.75,58.75,56.99,57.49,8911200,44.64
+2002-06-10,58.56,59.47,58.15,59.00,5136700,45.81
+2002-06-07,57.90,58.66,57.73,58.31,8501800,45.27
+2002-06-06,59.86,59.99,58.35,58.75,6153800,45.61
+2002-06-05,59.18,59.75,58.81,59.61,6962200,46.28
+2002-06-04,59.50,59.93,58.79,59.40,10291000,46.12
+2002-06-03,61.10,61.74,60.00,60.05,6301700,46.62
+2002-05-31,61.63,62.19,61.33,61.35,5661300,47.63
+2002-05-30,60.65,61.84,60.62,61.37,7590400,47.65
+2002-05-29,61.46,61.65,61.25,61.36,4892400,47.64
+2002-05-28,61.35,61.60,61.05,61.21,5106500,47.52
+2002-05-24,61.75,62.12,61.23,61.40,5640200,47.67
+2002-05-23,62.00,62.40,61.10,61.75,9079300,47.94
+2002-05-22,61.90,62.59,61.28,62.00,9556600,48.14
+2002-05-21,60.65,61.17,60.52,60.64,5296300,47.08
+2002-05-20,61.47,61.47,60.20,60.45,6951500,46.93
+2002-05-17,59.70,61.60,59.70,61.47,6402100,47.73
+2002-05-16,60.48,60.85,60.25,60.55,7215100,46.85
+2002-05-15,60.28,60.75,60.00,60.24,9889700,46.61
+2002-05-14,61.25,61.45,60.21,61.04,11451100,47.23
+2002-05-13,61.77,62.60,61.40,61.84,6086000,47.85
+2002-05-10,61.10,62.66,61.10,61.85,5920600,47.86
+2002-05-09,60.75,61.88,60.54,61.37,6005600,47.49
+2002-05-08,60.58,61.23,59.16,60.90,12847100,47.12
+2002-05-07,62.10,62.30,60.23,60.42,12821700,46.75
+2002-05-06,63.65,63.93,62.05,62.10,5620600,48.05
+2002-05-03,64.08,64.17,63.05,63.43,6039500,49.08
+2002-05-02,63.75,64.20,63.55,64.20,5380500,49.68
+2002-05-01,63.97,64.63,63.87,63.95,7117100,49.48
+2002-04-30,62.92,64.30,62.83,63.86,8313800,49.41
+2002-04-29,63.30,63.90,62.91,62.91,6343300,48.68
+2002-04-26,63.24,64.44,63.15,63.61,5438400,49.22
+2002-04-25,63.45,64.40,63.30,63.40,6789100,49.06
+2002-04-24,63.19,64.83,63.13,63.61,6929700,49.22
+2002-04-23,63.59,63.95,62.71,62.80,6699100,48.59
+2002-04-22,64.21,64.34,63.07,63.34,7123600,49.01
+2002-04-19,64.70,64.75,64.10,64.49,6608500,49.90
+2002-04-18,62.52,64.49,62.40,64.29,8094900,49.75
+2002-04-17,62.80,63.47,62.06,62.52,9971400,48.38
+2002-04-16,63.00,63.95,62.02,63.26,9999000,48.95
+2002-04-15,63.10,63.20,61.78,62.16,6677300,48.10
+2002-04-12,62.70,62.85,61.90,62.67,6372500,48.49
+2002-04-11,63.24,63.69,62.70,62.70,7491900,48.52
+2002-04-10,62.91,63.50,62.80,63.44,7254400,49.09
+2002-04-09,63.74,63.80,62.91,63.00,7770700,48.75
+2002-04-08,62.80,63.54,62.55,63.38,6099300,49.04
+2002-04-05,63.48,63.73,62.80,63.05,7208300,48.79
+2002-04-04,63.52,64.25,63.02,63.48,8472200,49.12
+2002-04-03,64.70,64.80,63.80,64.02,6996500,49.54
+2002-04-02,64.40,65.04,64.16,64.45,5218200,49.87
+2002-04-01,64.20,65.29,64.15,64.61,8185800,49.99
+2002-03-28,65.14,65.50,64.83,64.95,5604700,50.26
+2002-03-27,64.95,65.47,64.82,65.14,6347900,50.40
+2002-03-26,64.55,65.14,64.36,64.71,6034100,50.07
+2002-03-25,64.85,65.89,64.35,64.35,6519100,49.79
+2002-03-22,64.55,65.38,64.37,64.85,5583600,50.18
+2002-03-21,64.30,64.98,63.69,64.80,6192500,50.14
+2002-03-20,65.49,65.49,64.34,64.49,7227800,49.90
+2002-03-19,64.75,65.70,64.70,65.49,6706300,50.67
+2002-03-18,64.70,65.15,64.30,64.66,8274600,50.03
+2002-03-15,64.80,65.47,64.45,64.60,13573000,49.99
+2002-03-14,63.90,64.69,63.70,64.38,7572700,49.82
+2002-03-13,63.65,64.01,63.25,63.90,6200600,49.44
+2002-03-12,63.81,63.81,62.97,63.65,7505800,49.25
+2002-03-11,63.66,64.40,63.41,63.81,7239000,49.37
+2002-03-08,64.40,64.49,63.10,63.66,10364300,49.26
+2002-03-07,63.50,64.10,63.28,63.62,11207800,49.23
+2002-03-06,61.79,62.79,61.60,62.52,7264800,48.38
+2002-03-05,61.92,62.16,61.11,61.31,7700000,47.44
+2002-03-04,62.50,62.50,61.90,61.92,8455600,47.91
+2002-03-01,60.90,62.40,60.60,62.10,9202100,48.05
+2002-02-28,60.24,60.97,60.12,60.90,6439200,47.12
+2002-02-27,60.22,60.54,59.96,60.23,6807400,46.60
+2002-02-26,59.70,60.25,59.25,60.01,7768000,46.43
+2002-02-25,59.96,60.03,59.40,59.70,8391700,46.19
+2002-02-22,58.00,59.51,57.95,59.40,7805400,45.96
+2002-02-21,58.25,58.95,57.93,58.00,7052500,44.88
+2002-02-20,57.49,58.50,57.16,58.12,5536600,44.97
+2002-02-19,57.49,57.60,56.75,56.92,5012900,44.04
+2002-02-15,57.70,58.09,57.00,57.24,6148300,44.29
+2002-02-14,58.00,58.05,57.05,57.30,7137300,44.34
+2002-02-13,58.20,58.89,57.95,58.09,7287500,44.81
+2002-02-12,57.05,57.38,56.60,57.30,4910200,44.20
+2002-02-11,56.88,57.85,56.75,57.05,4444000,44.01
+2002-02-08,56.06,57.06,55.25,56.88,6542900,43.88
+2002-02-07,55.88,57.10,55.80,56.49,6952400,43.57
+2002-02-06,55.50,56.50,55.50,55.88,7157900,43.10
+2002-02-05,55.51,56.35,54.70,55.50,12762300,42.81
+2002-02-04,57.55,57.71,56.00,56.31,7657400,43.44
+2002-02-01,57.26,58.33,57.26,57.60,5901100,44.43
+2002-01-31,57.21,57.55,56.81,57.51,6754000,44.36
+2002-01-30,57.20,57.69,56.90,57.20,7920200,44.12
+2002-01-29,57.90,58.74,56.82,57.18,5898700,44.11
+2002-01-28,57.51,57.98,57.37,57.81,5286700,44.59
+2002-01-25,58.05,58.20,57.60,57.65,5527000,44.47
+2002-01-24,58.00,58.21,57.74,58.04,6873700,44.77
+2002-01-23,59.13,59.27,58.38,58.78,7261200,45.34
+2002-01-22,59.71,59.85,58.52,59.12,9612600,45.60
+2002-01-18,59.83,60.10,59.62,59.70,8949200,46.05
+2002-01-17,59.58,59.98,59.22,59.83,5591900,46.15
+2002-01-16,59.34,59.99,59.18,59.58,6373800,45.96
+2002-01-15,59.13,59.43,58.64,59.17,6218100,45.64
+2002-01-14,58.68,59.32,58.46,58.92,5401200,45.45
+2002-01-11,58.08,58.42,57.75,58.23,5158500,44.92
+2002-01-10,56.67,58.39,56.60,58.28,5305900,44.96
+2002-01-09,56.95,57.80,56.75,56.91,6491400,43.90
+2002-01-08,58.08,58.10,57.00,57.49,4505900,44.35
+2002-01-07,57.90,58.50,57.76,57.87,4509300,44.64
+2002-01-04,58.68,58.90,57.95,58.14,4778400,44.85
+2002-01-03,58.70,58.73,57.88,58.68,6413100,45.26
+2002-01-02,58.90,59.30,57.58,58.70,7054600,45.28
+2001-12-31,59.70,59.82,58.88,59.10,4943700,45.59
+2001-12-28,60.02,60.15,59.76,59.86,4049800,46.17
+2001-12-27,59.34,60.09,59.34,60.02,4542900,46.30
+2001-12-26,59.06,60.18,59.05,59.67,3998300,46.03
+2001-12-24,59.71,59.75,59.41,59.46,2423800,45.87
+2001-12-21,58.86,59.78,58.55,59.71,13791800,46.06
+2001-12-20,57.88,58.83,57.73,58.31,8230200,44.98
+2001-12-19,56.95,57.99,56.82,57.70,6978500,44.51
+2001-12-18,57.20,57.24,56.64,56.79,7417100,43.81
+2001-12-17,56.55,57.60,56.40,56.45,8157500,43.54
+2001-12-14,56.55,56.71,56.23,56.30,6716500,43.43
+2001-12-13,56.06,56.76,55.85,56.23,9149800,43.37
+2001-12-12,56.00,56.43,55.76,56.05,11153800,43.24
+2001-12-11,55.90,56.93,55.75,56.14,11586400,43.30
+2001-12-10,56.50,56.54,55.52,55.52,8982900,42.83
+2001-12-07,55.42,56.83,55.42,56.65,10532600,43.70
+2001-12-06,56.10,56.90,55.51,55.67,12811100,42.94
+2001-12-05,57.48,57.48,56.50,56.60,13067300,43.66
+2001-12-04,57.50,57.65,56.95,57.23,12444800,44.15
+2001-12-03,57.82,58.74,57.80,58.31,8216700,44.98
+2001-11-30,58.23,58.30,57.51,58.25,13867800,44.93
+2001-11-29,58.85,59.21,58.00,58.48,12480300,45.11
+2001-11-28,60.00,60.23,59.90,59.99,7277100,46.27
+2001-11-27,60.00,60.73,59.91,60.01,6893500,46.29
+2001-11-26,60.71,60.80,60.01,60.50,6273100,46.67
+2001-11-23,60.40,60.97,60.37,60.97,2482700,47.03
+2001-11-21,60.50,60.95,60.41,60.85,6139100,46.94
+2001-11-20,59.40,60.85,59.25,60.78,7344100,46.88
+2001-11-19,59.81,60.10,59.25,59.90,5998200,46.21
+2001-11-16,60.00,60.14,59.38,59.92,5750200,46.22
+2001-11-15,60.25,60.69,59.56,60.00,6663800,46.14
+2001-11-14,59.65,60.25,59.31,60.07,6623500,46.20
+2001-11-13,59.10,59.79,59.08,59.65,5801700,45.87
+2001-11-12,59.10,59.79,58.84,59.02,4374800,45.39
+2001-11-09,59.00,59.78,58.92,59.56,5831400,45.81
+2001-11-08,59.37,59.80,58.65,59.00,7511200,45.37
+2001-11-07,59.00,59.85,58.50,58.75,7599000,45.18
+2001-11-06,58.73,59.00,57.95,59.00,6896700,45.37
+2001-11-05,59.12,59.28,58.07,58.48,7607300,44.97
+2001-11-02,58.87,59.18,58.56,58.98,4489600,45.36
+2001-11-01,57.58,59.33,57.53,58.87,6926800,45.27
+2001-10-31,57.99,58.49,57.55,57.91,7082500,44.54
+2001-10-30,58.81,59.10,57.70,57.85,8137200,44.49
+2001-10-29,58.15,59.47,58.07,58.56,6316900,45.04
+2001-10-26,58.80,58.99,58.25,58.67,5503500,45.12
+2001-10-25,58.80,59.08,57.80,58.97,6093800,45.35
+2001-10-24,58.86,59.66,58.75,59.26,8644000,45.57
+2001-10-23,58.98,59.32,58.42,58.85,7230900,45.26
+2001-10-22,58.21,59.08,58.20,58.97,9164400,45.35
+2001-10-19,58.08,58.60,57.80,58.42,7054800,44.93
+2001-10-18,58.00,58.40,57.65,58.08,8906800,44.67
+2001-10-17,57.45,58.15,57.00,57.77,12369400,44.43
+2001-10-16,56.00,57.10,55.70,56.77,14154300,43.66
+2001-10-15,55.15,55.72,54.86,55.72,4815600,42.85
+2001-10-12,54.50,55.48,54.30,55.35,5597700,42.57
+2001-10-11,55.15,55.43,53.90,54.94,10660100,42.25
+2001-10-10,55.06,56.23,55.00,56.04,6301500,43.10
+2001-10-09,55.75,55.80,55.12,55.44,4072300,42.64
+2001-10-08,55.25,56.08,55.05,55.77,5459000,42.89
+2001-10-05,54.60,55.70,54.56,54.70,6698900,42.07
+2001-10-04,55.00,55.25,54.28,54.45,8284000,41.88
+2001-10-03,54.10,54.45,53.05,54.27,10885800,41.74
+2001-10-02,54.55,55.15,53.76,54.99,9826400,42.29
+2001-10-01,55.40,55.45,54.55,55.42,8417200,42.62
+2001-09-28,55.20,55.40,54.40,55.40,10683400,42.61
+2001-09-27,54.23,55.03,53.77,54.48,10007400,41.90
+2001-09-26,53.43,54.13,52.60,54.13,9099400,41.63
+2001-09-25,52.41,53.15,52.00,52.94,9199300,40.71
+2001-09-24,53.65,53.80,51.75,52.41,12970200,40.31
+2001-09-21,50.50,55.00,50.20,52.24,16859600,40.18
+2001-09-20,52.50,53.24,52.35,52.35,9463300,40.26
+2001-09-19,54.50,54.51,52.10,53.54,11933800,41.18
+2001-09-18,54.55,55.00,53.37,54.50,13398000,41.91
+2001-09-17,57.00,57.00,54.81,55.82,12235300,42.93
+2001-09-10,55.70,56.25,55.06,55.62,6714100,42.78
+2001-09-07,55.80,56.25,54.90,55.73,9129200,42.86
+2001-09-06,56.50,57.16,56.15,56.94,14478600,43.79
+2001-09-05,55.45,56.50,55.25,56.24,11788600,43.25
+2001-09-04,55.35,56.81,55.00,56.15,18472000,43.18
+2001-08-31,53.20,53.20,52.30,52.71,6947500,40.54
+2001-08-30,53.29,54.00,52.81,53.09,5855600,40.83
+2001-08-29,53.88,53.96,53.14,53.28,4759800,40.98
+2001-08-28,54.21,54.48,53.70,53.87,4415700,41.43
+2001-08-27,54.50,54.74,54.30,54.35,3922400,41.80
+2001-08-24,54.31,55.00,54.28,54.60,5730100,41.99
+2001-08-23,54.05,55.10,54.04,54.64,5555100,42.02
+2001-08-22,54.38,54.90,53.93,54.78,6658000,42.13
+2001-08-21,54.00,54.94,54.00,54.30,7946000,41.76
+2001-08-20,54.00,55.00,54.00,54.85,8908400,42.18
+2001-08-17,54.93,55.12,53.05,53.75,13234400,41.34
+2001-08-16,56.57,56.60,54.58,54.89,11491500,42.08
+2001-08-15,57.15,57.60,56.80,57.00,10725100,43.69
+2001-08-14,56.00,57.05,55.95,56.99,11513500,43.69
+2001-08-13,55.02,55.98,55.02,55.70,8773700,42.70
+2001-08-10,54.10,55.05,53.96,55.02,8399200,42.17
+2001-08-09,53.60,54.05,53.50,53.86,4991400,41.29
+2001-08-08,53.20,54.19,53.20,53.71,4329000,41.17
+2001-08-07,52.65,53.99,52.55,53.98,5419100,41.38
+2001-08-06,53.70,54.05,53.02,53.36,6292800,40.90
+2001-08-03,53.30,53.75,52.88,53.58,4769600,41.07
+2001-08-02,53.80,54.00,52.81,53.19,5775200,40.77
+2001-08-01,54.10,54.24,53.20,53.80,6722900,41.24
+2001-07-31,52.92,54.39,52.65,54.10,8646900,41.47
+2001-07-30,53.02,53.15,52.15,52.92,5332100,40.57
+2001-07-27,53.20,53.53,52.76,53.01,4689600,40.63
+2001-07-26,52.10,53.45,52.10,53.19,6024700,40.77
+2001-07-25,52.85,53.25,52.15,52.70,9277100,40.40
+2001-07-24,53.30,53.94,52.63,52.71,7183500,40.40
+2001-07-23,54.24,54.35,53.41,53.60,5013800,41.09
+2001-07-20,53.87,54.89,53.61,54.49,7102300,41.77
+2001-07-19,54.70,54.92,53.76,54.20,9300600,41.55
+2001-07-18,54.78,54.92,53.80,54.40,12274300,41.70
+2001-07-17,53.06,54.98,52.00,54.91,12244400,42.09
+2001-07-16,53.05,54.00,52.82,53.73,6763900,41.19
+2001-07-13,52.60,53.63,52.60,53.05,5603800,40.66
+2001-07-12,53.49,53.74,52.58,52.84,11805700,40.50
+2001-07-11,53.00,53.70,52.60,53.35,12541900,40.89
+2001-07-10,51.95,52.85,51.50,52.50,8461800,40.24
+2001-07-09,51.00,52.25,50.18,52.12,8930300,39.95
+2001-07-06,50.58,50.65,50.00,50.41,5774700,38.64
+2001-07-05,50.51,51.04,50.50,50.91,4802400,39.02
+2001-07-03,51.20,51.30,50.67,51.04,3207200,39.12
+2001-07-02,50.10,51.94,50.10,51.19,9186000,39.24
+2001-06-29,52.01,52.31,49.13,49.96,15867200,38.30
+2001-06-28,50.30,52.59,50.25,52.20,8411200,40.01
+2001-06-27,51.50,51.50,50.61,50.70,9671000,38.86
+2001-06-26,51.05,51.85,50.49,51.11,9282500,39.18
+2001-06-25,51.75,52.30,51.52,51.60,10655100,39.55
+2001-06-22,52.00,52.79,51.56,52.39,10476800,40.16
+2001-06-21,53.30,53.73,52.71,53.02,7974000,40.64
+2001-06-20,53.60,54.20,53.50,53.61,9369500,41.09
+2001-06-19,52.54,53.37,52.30,53.28,8909900,40.84
+2001-06-18,51.50,52.73,51.49,52.03,6622300,39.88
+2001-06-15,50.99,52.25,50.90,52.04,10441500,39.89
+2001-06-14,51.13,51.21,50.75,50.91,5440200,39.02
+2001-06-13,50.55,51.00,50.50,50.71,5863700,38.87
+2001-06-12,101.30,102.00,100.75,101.80,9439400,39.02
+2001-06-11,101.20,101.65,100.08,101.37,6293000,38.85
+2001-06-08,102.75,102.99,101.05,102.01,5463800,39.10
+2001-06-07,103.10,103.45,102.65,103.06,9031200,39.50
+2001-06-06,102.19,103.50,101.85,103.10,10585400,39.52
+2001-06-05,100.48,102.47,100.48,102.19,10625200,39.17
+2001-06-04,98.00,100.59,97.90,100.14,9182400,38.38
+2001-06-01,96.96,98.19,96.60,98.00,7994600,37.56
+2001-05-31,97.90,97.91,96.40,96.95,8384000,37.16
+2001-05-30,97.85,98.10,96.50,97.10,9714400,37.22
+2001-05-29,97.25,98.10,97.00,97.44,8487400,37.35
+2001-05-25,97.65,97.74,96.95,97.25,4388800,37.27
+2001-05-24,98.40,98.40,96.79,97.45,10597200,37.35
+2001-05-23,99.55,99.75,97.40,97.73,10226200,37.46
+2001-05-22,100.64,100.64,98.75,99.00,6592600,37.94
+2001-05-21,100.50,100.95,99.33,100.63,8086400,38.57
+2001-05-18,102.00,102.00,99.45,101.00,11779600,38.71
+2001-05-17,99.60,101.19,98.90,100.68,9944800,38.45
+2001-05-16,97.50,100.12,96.90,99.77,11319000,38.10
+2001-05-15,97.79,97.95,96.36,97.08,9033600,37.07
+2001-05-14,97.45,97.99,97.38,97.79,4081200,37.35
+2001-05-11,97.52,97.82,96.98,97.26,7120800,37.14
+2001-05-10,98.25,98.48,97.10,97.24,12467800,37.14
+2001-05-09,97.95,98.37,97.00,98.25,9088600,37.52
+2001-05-08,98.10,98.10,97.00,97.95,5246800,37.41
+2001-05-07,98.20,98.40,97.36,98.10,6251200,37.46
+2001-05-04,96.77,97.86,96.60,97.76,5647600,37.33
+2001-05-03,97.72,97.72,96.06,96.76,6363200,36.95
+2001-05-02,96.80,98.00,95.82,97.50,10672800,37.24
+2001-05-01,96.60,97.59,96.25,96.80,9147400,36.97
+2001-04-30,95.90,96.70,95.80,96.48,8663000,36.85
+2001-04-27,95.55,95.70,94.40,95.38,8747000,36.43
+2001-04-26,93.75,95.70,92.58,95.55,10850000,36.49
+2001-04-25,92.52,94.18,92.50,94.00,6494000,35.90
+2001-04-24,92.50,92.89,92.05,92.51,7869400,35.33
+2001-04-23,92.35,93.10,90.87,91.90,6461200,35.10
+2001-04-20,91.92,92.70,90.91,92.11,8518200,35.18
+2001-04-19,93.26,93.27,91.72,92.85,7371600,35.46
+2001-04-18,94.45,94.45,91.68,93.95,12834000,35.88
+2001-04-17,92.85,94.65,92.82,94.45,10087600,36.07
+2001-04-16,91.50,92.90,91.01,92.60,6262600,35.36
+2001-04-12,90.15,91.40,90.13,90.95,10868200,34.73
+2001-04-11,91.51,92.06,90.31,90.84,15299000,34.69
+2001-04-10,92.40,92.50,90.90,92.03,16289800,35.15
+2001-04-09,90.85,91.24,90.18,91.24,10147000,34.84
+2001-04-06,88.70,91.50,88.51,90.39,14415200,34.52
+2001-04-05,86.91,89.00,86.09,88.88,13455200,33.94
+2001-04-04,86.12,87.48,85.19,86.91,12378800,33.19
+2001-04-03,86.70,87.70,85.80,86.11,11116400,32.89
+2001-04-02,87.50,87.60,86.01,87.32,11472600,33.35
+2001-03-30,89.00,89.23,87.22,87.47,15620600,33.40
+2001-03-29,86.28,88.60,86.10,88.38,19979200,33.75
+2001-03-28,83.50,86.34,83.50,86.28,34455000,32.95
+2001-03-27,83.00,83.30,80.50,83.25,66045400,31.79
+2001-03-26,87.50,87.50,85.02,85.38,17008200,32.61
+2001-03-23,87.65,88.80,86.90,88.21,11490200,33.69
+2001-03-22,86.10,88.00,83.68,87.80,13565000,33.53
+2001-03-21,90.50,90.55,86.35,87.23,11865800,33.31
+2001-03-20,91.85,92.32,90.68,90.80,6389000,34.68
+2001-03-19,91.20,92.45,90.90,91.95,5758600,35.12
+2001-03-16,93.00,94.10,91.50,91.99,11282600,35.13
+2001-03-15,93.00,93.35,92.01,93.35,7471800,35.65
+2001-03-14,93.90,94.07,92.08,93.25,6944400,35.61
+2001-03-13,94.90,94.91,92.49,94.15,9966800,35.96
+2001-03-12,96.70,97.00,94.55,94.95,6746200,36.26
+2001-03-09,98.00,98.25,95.42,96.70,8291600,36.93
+2001-03-08,94.80,98.00,94.45,97.87,7897400,37.38
+2001-03-07,96.80,96.80,94.20,94.80,6952600,36.20
+2001-03-06,98.25,98.25,96.45,96.80,6046000,36.97
+2001-03-05,98.25,98.75,97.35,98.48,4280400,37.61
+2001-03-02,99.30,99.85,97.40,99.15,6963400,37.87
+2001-03-01,97.80,99.45,97.79,99.08,10275800,37.84
+2001-02-28,96.15,97.92,96.10,97.33,6912800,37.17
+2001-02-27,95.75,96.45,95.40,95.95,4426600,36.64
+2001-02-26,95.51,95.98,94.30,95.75,5122800,36.57
+2001-02-23,95.20,95.80,94.61,95.49,5547200,36.47
+2001-02-22,96.92,97.64,95.10,96.52,5585800,36.86
+2001-02-21,96.83,97.85,96.36,96.91,5606800,37.01
+2001-02-20,94.60,96.05,94.60,96.03,5354000,36.67
+2001-02-16,93.50,94.77,93.24,94.53,7885800,36.10
+2001-02-15,95.45,95.70,93.65,94.20,8077200,35.97
+2001-02-14,96.90,96.95,95.00,95.65,5760200,36.41
+2001-02-13,97.50,97.95,96.50,96.90,8246000,36.88
+2001-02-12,96.50,98.25,96.50,98.10,8946600,37.34
+2001-02-09,95.60,95.99,94.95,94.98,5800400,36.15
+2001-02-08,94.70,95.30,94.25,94.63,4703000,36.02
+2001-02-07,94.20,95.35,93.64,94.90,5433600,36.12
+2001-02-06,93.93,94.40,93.20,93.42,5153800,35.56
+2001-02-05,95.35,95.75,93.71,93.93,5671400,35.75
+2001-02-02,94.50,95.61,94.49,95.10,6524600,36.20
+2001-02-01,93.13,94.34,93.13,93.87,6213200,35.73
+2001-01-31,92.99,93.37,90.71,93.13,8595200,35.45
+2001-01-30,92.00,93.00,91.51,91.60,5023400,34.86
+2001-01-29,92.50,93.00,91.51,91.60,5201200,34.86
+2001-01-26,92.75,93.50,91.75,91.94,6648200,34.99
+2001-01-25,90.62,92.31,90.50,91.75,7906800,34.92
+2001-01-24,91.69,91.75,90.37,90.56,11064600,34.47
+2001-01-23,94.31,94.87,92.50,92.69,8491200,35.28
+2001-01-22,95.25,95.94,93.81,94.31,7386600,35.90
+2001-01-19,92.87,94.69,92.75,94.12,7888800,35.82
+2001-01-18,92.62,94.94,92.56,94.00,9340000,35.78
+2001-01-17,94.06,94.12,91.25,91.69,7831200,34.90
+2001-01-16,94.19,94.94,93.56,94.19,6101000,35.85
+2001-01-12,93.00,94.81,93.00,94.56,6780000,35.99
+2001-01-11,96.00,96.44,92.19,92.44,8416200,35.18
+2001-01-10,98.94,99.00,95.37,95.87,7526600,36.49
+2001-01-09,98.00,99.00,97.44,98.44,6386000,37.47
+2001-01-08,97.19,99.50,97.00,97.75,5520400,37.21
+2001-01-05,97.44,99.87,95.75,97.87,9286800,37.25
+2001-01-04,98.06,98.12,95.12,96.62,12941800,36.78
+2001-01-03,103.00,103.69,97.87,98.75,11329400,37.59
+2001-01-02,104.00,104.69,101.56,102.00,8863800,38.82
+2000-12-29,104.81,105.94,104.50,105.06,4963400,39.99
+2000-12-28,103.25,105.50,103.25,104.75,6643400,39.87
+2000-12-27,101.50,104.75,101.50,103.00,5954400,39.20
+2000-12-26,101.50,102.87,101.37,102.37,3512600,38.96
+2000-12-22,101.44,102.00,100.62,101.50,6980600,38.63
+2000-12-21,100.25,101.94,100.00,101.00,10910600,38.44
+2000-12-20,99.44,101.69,99.37,100.62,9602800,38.30
+2000-12-19,98.62,99.94,98.56,99.19,4505400,37.75
+2000-12-18,98.56,99.19,97.31,98.56,5883800,37.51
+2000-12-15,99.25,100.00,98.56,98.56,11598200,37.51
+2000-12-14,98.75,99.44,97.69,99.25,7001800,37.78
+2000-12-13,98.00,99.62,97.62,98.69,7544400,37.56
+2000-12-12,95.56,98.00,95.50,97.00,6527800,36.92
+2000-12-11,96.00,97.00,95.25,95.62,5841200,36.39
+2000-12-08,95.62,97.19,95.62,96.37,6381600,36.68
+2000-12-07,97.50,98.00,96.19,97.06,5005600,36.94
+2000-12-06,97.75,98.75,95.56,96.12,8378400,36.59
+2000-12-05,99.75,99.75,97.75,99.50,6262600,37.87
+2000-12-04,95.87,100.00,95.87,99.56,6063800,37.89
+2000-12-01,99.25,100.00,96.69,97.75,10427200,37.21
+2000-11-30,100.25,103.00,99.75,100.00,14932600,38.06
+2000-11-29,99.62,100.81,99.62,100.25,7554400,38.16
+2000-11-28,97.94,100.12,97.50,100.12,11188200,38.11
+2000-11-27,95.37,97.50,94.31,97.37,5487200,37.06
+2000-11-24,96.50,96.50,94.00,95.06,3007800,36.18
+2000-11-22,96.00,97.25,95.50,96.50,5502800,36.73
+2000-11-21,96.50,97.87,95.75,97.75,7241800,37.21
+2000-11-20,95.12,96.94,95.12,96.19,5512600,36.61
+2000-11-17,94.69,95.25,94.25,95.12,5298400,36.20
+2000-11-16,95.00,95.06,93.37,94.19,3599400,35.73
+2000-11-15,94.25,95.00,93.75,95.00,4188800,36.04
+2000-11-14,92.94,94.62,91.87,94.62,5346800,35.89
+2000-11-13,94.19,95.31,92.25,93.06,6371000,35.30
+2000-11-10,93.37,95.44,92.87,94.44,6075000,35.82
+2000-11-09,93.44,94.31,91.00,93.56,5669600,35.49
+2000-11-08,92.94,94.75,92.94,93.44,6145400,35.44
+2000-11-07,92.00,92.87,90.75,92.12,4924000,34.94
+2000-11-06,92.06,92.94,91.50,92.06,5824000,34.92
+2000-11-03,90.25,92.19,89.31,91.69,5839600,34.78
+2000-11-02,91.50,91.56,89.19,89.87,9391800,34.09
+2000-11-01,92.00,92.19,89.25,91.00,9450000,34.52
+2000-10-31,93.87,93.87,91.50,92.12,6984400,34.94
+2000-10-30,93.62,94.56,92.81,94.37,4392600,35.80
+2000-10-27,92.94,93.81,92.25,92.75,3911000,35.18
+2000-10-26,93.75,94.87,93.06,93.12,4974600,35.32
+2000-10-25,91.69,94.94,91.56,93.94,7650600,35.63
+2000-10-24,91.62,92.44,90.62,91.69,6155000,34.78
+2000-10-23,92.00,93.37,91.56,91.56,7216800,34.73
+2000-10-20,91.50,92.75,91.06,91.87,6258800,34.85
+2000-10-19,92.50,93.56,90.87,91.75,10969600,34.80
+2000-10-18,95.50,96.75,94.06,94.25,7053800,35.75
+2000-10-17,96.00,97.44,95.37,97.06,9026600,36.82
+2000-10-16,95.81,97.31,95.37,96.94,5602600,36.77
+2000-10-13,97.12,97.50,95.62,95.81,9108800,36.34
+2000-10-12,95.81,97.50,94.62,97.00,9289000,36.79
+2000-10-11,95.19,96.25,94.37,96.00,7883400,36.42
+2000-10-10,92.37,95.00,91.56,94.62,6105600,35.89
+2000-10-09,92.31,93.00,91.25,91.31,2921800,34.64
+2000-10-06,92.94,94.12,91.25,92.31,4680000,35.02
+2000-10-05,91.50,93.75,91.12,93.06,6479000,35.30
+2000-10-04,92.00,93.75,90.31,90.31,6855600,34.26
+2000-10-03,93.06,93.81,91.94,92.50,4407600,35.09
+2000-10-02,94.19,94.25,92.25,93.19,4211200,35.35
+2000-09-29,93.25,95.19,92.75,93.94,5262600,35.63
+2000-09-28,95.31,96.44,92.94,93.37,6301800,35.42
+2000-09-27,94.44,95.69,93.44,95.09,4312200,36.07
+2000-09-26,95.81,96.31,93.56,94.50,4559000,35.85
+2000-09-25,95.81,96.44,94.81,95.86,3988400,36.36
+2000-09-22,95.50,96.56,94.61,95.87,5524000,36.37
+2000-09-21,91.06,94.50,91.06,94.25,5855000,35.75
+2000-09-20,91.87,92.75,90.31,91.08,5467200,34.55
+2000-09-19,91.81,92.50,91.19,91.81,3948800,34.83
+2000-09-18,92.75,93.75,91.87,92.12,7644400,34.94
+2000-09-15,95.44,95.94,94.94,95.00,6267600,36.04
+2000-09-14,97.56,97.56,95.81,95.94,4170000,36.39
+2000-09-13,96.62,97.81,96.56,97.62,4902200,37.03
+2000-09-12,96.12,96.64,95.37,96.62,3927200,36.65
+2000-09-11,94.69,95.44,94.69,95.02,4103400,36.04
+2000-09-08,93.00,94.50,93.00,94.47,3813200,35.84
+2000-09-07,93.31,93.87,92.62,93.44,2648800,35.44
+2000-09-06,94.00,94.00,93.06,93.25,5622600,35.37
+2000-09-05,92.62,93.44,91.31,93.25,5308400,35.37
+2000-09-01,92.50,92.94,91.87,92.62,3040600,35.13
+2000-08-31,93.12,93.87,91.62,91.95,4703800,34.88
+2000-08-30,92.00,92.81,91.25,91.25,4207600,34.61
+2000-08-29,94.00,94.19,92.81,93.00,3902200,35.28
+2000-08-28,94.50,96.56,94.19,94.75,5161200,35.94
+2000-08-25,95.62,96.19,94.81,95.44,3700000,36.20
+2000-08-24,95.75,96.56,95.50,96.25,3304000,36.51
+2000-08-23,97.69,97.94,95.75,96.94,3442200,36.77
+2000-08-22,97.19,97.87,96.81,97.75,3228800,37.08
+2000-08-21,97.00,97.75,96.50,97.00,3669600,36.79
+2000-08-18,97.00,97.25,95.31,96.42,5486200,36.57
+2000-08-17,98.00,98.12,96.56,97.00,4721600,36.67
+2000-08-16,96.87,98.19,96.75,97.84,3220000,36.99
+2000-08-15,96.75,97.31,95.81,96.09,3298800,36.33
+2000-08-14,98.00,98.37,96.56,97.31,2864400,36.79
+2000-08-11,97.50,98.87,97.12,97.84,4491800,36.99
+2000-08-10,95.75,97.87,95.25,97.41,5748800,36.83
+2000-08-09,96.56,97.19,93.62,94.81,7089600,35.85
+2000-08-08,96.50,97.50,95.69,96.67,4603400,36.55
+2000-08-07,97.50,97.50,95.94,96.86,3817600,36.62
+2000-08-04,96.62,96.69,95.31,96.56,4064000,36.51
+2000-08-03,96.25,97.37,96.12,97.00,5716600,36.67
+2000-08-02,94.94,96.69,94.25,96.50,4982200,36.48
+2000-08-01,92.50,95.00,92.37,94.81,5051000,35.85
+2000-07-31,93.69,93.94,92.50,93.06,6338200,35.18
+2000-07-28,92.87,93.69,92.19,93.66,4846800,35.41
+2000-07-27,90.75,92.94,90.62,91.86,6589400,34.73
+2000-07-26,93.50,93.50,90.25,90.25,7357200,34.12
+2000-07-25,94.56,94.75,92.75,93.50,5880600,35.35
+2000-07-24,92.31,95.37,92.31,94.45,5685000,35.71
+2000-07-21,91.87,93.44,91.00,92.25,7627800,34.88
+2000-07-20,93.25,93.25,91.62,91.87,5950000,34.73
+2000-07-19,94.87,95.69,92.75,93.19,5367200,35.23
+2000-07-18,94.44,95.44,94.37,95.00,8287600,35.92
+2000-07-17,93.00,95.75,92.50,94.34,8805000,35.67
+2000-07-14,92.75,92.81,91.06,91.81,12587600,34.71
+2000-07-13,97.50,97.56,95.00,95.25,7656600,36.01
+2000-07-12,99.25,99.56,98.00,98.06,5678400,37.07
+2000-07-11,99.37,100.44,99.00,100.19,6782800,37.88
+2000-07-10,100.75,100.87,99.81,100.19,4349400,37.88
+2000-07-07,99.50,100.87,99.31,99.75,6508400,37.71
+2000-07-06,100.00,100.37,99.19,99.69,5795400,37.69
+2000-07-05,100.81,101.44,99.87,101.00,7306800,38.19
+2000-07-03,101.25,101.25,99.94,101.06,4776000,38.21
+2000-06-30,98.00,101.98,96.44,101.87,16090400,38.51
+2000-06-29,98.00,99.37,97.31,98.56,8611600,37.26
+2000-06-28,97.00,98.31,96.81,98.08,8785000,37.08
+2000-06-27,95.31,98.19,95.25,97.94,14786200,37.03
+2000-06-26,92.37,95.50,92.06,95.50,15786600,36.11
+2000-06-23,88.81,89.94,88.69,89.75,3848200,33.93
+2000-06-22,89.75,89.75,88.25,88.56,3993400,33.48
+2000-06-21,88.75,90.44,88.75,89.87,5114400,33.98
+2000-06-20,90.37,90.44,88.06,88.56,4365600,33.48
+2000-06-19,89.75,90.31,89.06,90.19,3567600,34.10
+2000-06-16,90.06,90.44,89.37,89.56,7345400,33.86
+2000-06-15,90.00,91.00,89.44,90.62,7975000,34.26
+2000-06-14,89.37,89.87,88.62,89.75,5496000,33.93
+2000-06-13,85.75,88.50,85.56,88.00,5406000,33.27
+2000-06-12,86.75,87.37,84.69,84.78,3808400,32.05
+2000-06-09,85.00,87.50,84.81,86.12,4108200,32.56
+2000-06-08,83.69,84.94,82.87,84.87,3688400,32.09
+2000-06-07,85.06,85.44,83.69,83.69,4108400,31.64
+2000-06-06,83.50,84.75,83.00,84.12,3206000,31.80
+2000-06-05,83.50,85.25,82.56,84.00,5326000,31.76
+2000-06-02,87.50,87.50,82.50,84.00,9357800,31.76
+2000-06-01,89.25,89.50,87.25,87.69,5238400,33.15
+2000-05-31,89.19,89.94,88.25,89.50,4397600,33.84
+2000-05-30,88.19,88.94,87.12,88.94,4222600,33.63
+2000-05-26,89.50,89.81,87.87,88.12,3103800,33.32
+2000-05-25,89.25,89.50,87.69,89.31,4532600,33.77
+2000-05-24,87.69,90.00,87.25,89.94,8222600,34.00
+2000-05-23,87.87,88.19,86.12,87.00,5617200,32.89
+2000-05-22,89.62,89.69,85.19,86.87,6143200,32.84
+2000-05-19,88.81,89.62,86.87,88.75,7081800,33.55
+2000-05-18,86.87,89.00,86.81,88.50,6093800,33.34
+2000-05-17,87.06,87.69,85.62,87.06,3511200,32.80
+2000-05-16,86.50,87.44,86.25,87.31,5168400,32.89
+2000-05-15,85.25,87.00,85.12,86.25,4486800,32.49
+2000-05-12,86.12,86.19,84.69,85.50,4082200,32.21
+2000-05-11,86.37,86.94,85.87,86.06,4645400,32.42
+2000-05-10,87.00,87.00,85.12,85.50,8320400,32.21
+2000-05-09,87.50,88.44,86.75,87.00,8169600,32.77
+2000-05-08,84.94,87.75,84.12,87.75,9189400,33.06
+2000-05-05,83.19,84.25,82.69,84.00,4241800,31.64
+2000-05-04,83.00,84.06,82.31,83.06,3053800,31.29
+2000-05-03,84.12,84.94,83.00,83.25,5089600,31.36
+2000-05-02,82.12,84.56,82.06,84.19,5166200,31.72
+2000-05-01,82.25,84.44,81.87,82.69,5830600,31.15
+2000-04-28,82.75,83.00,81.94,82.50,5154600,31.08
+2000-04-27,82.25,83.37,81.81,83.00,4766000,31.27
+2000-04-26,84.06,84.06,82.00,82.75,5480000,31.17
+2000-04-25,83.69,84.44,82.62,84.31,5644400,31.76
+2000-04-24,81.50,84.44,81.50,83.87,7208800,31.59
+2000-04-20,82.12,82.94,81.25,81.62,5644000,30.75
+2000-04-19,81.50,82.62,80.69,82.25,7807600,30.98
+2000-04-18,80.00,82.00,79.25,81.50,15003400,30.70
+2000-04-17,75.62,78.00,75.50,77.50,11988400,29.19
+2000-04-14,75.12,75.62,72.56,73.31,8474400,27.62
+2000-04-13,76.06,76.94,74.75,76.25,7077800,28.72
+2000-04-12,77.69,79.37,76.06,77.00,7532800,29.01
+2000-04-11,76.00,78.37,75.62,78.25,8906000,29.48
+2000-04-10,74.81,76.50,74.69,76.00,8401200,28.63
+2000-04-07,76.25,76.37,73.81,74.06,6323400,27.90
+2000-04-06,77.25,77.31,74.31,74.87,8306600,28.20
+2000-04-05,76.00,77.50,74.75,77.50,14047600,29.19
+2000-04-04,73.19,76.75,73.06,76.75,22026600,28.91
+2000-04-03,70.62,72.75,70.00,72.25,11110600,27.22
+2000-03-31,71.00,71.12,70.06,70.25,8021000,26.46
+2000-03-30,70.56,71.62,70.31,70.75,10348400,26.65
+2000-03-29,70.06,72.12,70.06,71.06,14705000,26.77
+2000-03-28,69.44,72.00,69.37,72.00,18384400,27.12
+2000-03-27,71.00,71.25,68.62,69.75,22611800,26.28
+2000-03-24,73.00,74.00,70.19,72.25,38765600,27.22
+2000-03-23,81.25,81.94,79.94,80.00,10395600,30.14
+2000-03-22,80.87,82.25,79.69,82.25,9984600,30.98
+2000-03-21,78.12,81.00,78.12,80.25,8031800,30.23
+2000-03-20,79.69,79.94,78.56,79.31,6763800,29.88
+2000-03-17,79.31,79.94,78.19,79.56,11006600,29.97
+2000-03-16,79.87,80.50,78.94,79.81,15369600,30.07
+2000-03-15,72.25,78.19,71.81,76.94,12020400,28.98
+2000-03-14,71.81,74.62,71.75,72.75,10343400,27.41
+2000-03-13,69.62,71.56,69.31,70.00,5764000,26.37
+2000-03-10,72.69,73.75,69.87,70.87,8723400,26.70
+2000-03-09,71.00,73.00,69.94,72.69,9668400,27.38
+2000-03-08,67.69,71.75,67.25,71.00,12846200,26.75
+2000-03-07,70.50,70.50,66.12,68.50,16530000,25.80
+2000-03-06,72.94,72.94,70.25,70.50,7637800,26.56
+2000-03-03,74.25,74.25,72.25,73.50,5802800,27.69
+2000-03-02,73.00,74.94,72.62,73.69,6800400,27.76
+2000-03-01,72.25,73.37,71.06,73.37,9406800,27.64
+2000-02-29,73.25,73.44,71.25,72.00,10185000,27.12
+2000-02-28,72.00,72.94,70.06,72.75,13547800,27.41
+2000-02-25,72.56,72.62,70.31,72.00,13222200,27.12
+2000-02-24,75.00,75.25,72.00,73.75,18520000,27.78
+2000-02-23,78.12,78.31,76.12,76.12,8300600,28.68
+2000-02-22,78.00,79.06,76.75,78.62,7311600,29.62
+2000-02-18,78.50,78.94,76.87,77.44,8249600,29.17
+2000-02-17,80.94,81.12,78.75,79.19,5782600,29.83
+2000-02-16,80.25,80.62,78.94,79.81,9251200,30.07
+2000-02-15,77.69,80.25,77.50,79.69,9865400,30.02
+2000-02-14,76.94,78.25,76.69,77.62,7380400,29.24
+2000-02-11,77.75,78.44,75.94,77.44,10240600,29.17
+2000-02-10,79.81,80.37,77.50,78.00,11347600,29.28
+2000-02-09,82.06,82.12,79.69,80.00,12424000,30.03
+2000-02-08,82.44,83.00,81.25,82.06,6128400,30.80
+2000-02-07,81.56,82.00,81.00,81.44,5823200,30.57
+2000-02-04,83.12,83.62,81.81,82.12,6909400,30.82
+2000-02-03,85.00,85.00,81.87,83.31,10246800,31.27
+2000-02-02,85.50,86.31,84.94,85.37,5798200,32.04
+2000-02-01,85.44,85.50,84.37,84.81,6090000,31.83
+2000-01-31,85.19,86.75,82.81,86.06,9063800,32.30
+2000-01-28,80.87,85.19,80.87,84.50,12340000,31.72
+2000-01-27,83.75,83.94,80.50,80.50,12410400,30.22
+2000-01-26,86.25,86.87,83.06,83.50,9497800,31.34
+2000-01-25,83.87,86.94,83.56,85.25,12966200,32.00
+2000-01-24,90.12,90.19,83.56,83.69,11306600,31.41
+2000-01-21,91.75,91.75,89.62,89.87,8548200,33.73
+2000-01-20,92.25,92.31,90.06,91.94,4825400,34.51
+2000-01-19,91.00,92.06,90.62,91.62,5511600,34.39
+2000-01-18,92.00,93.06,91.06,91.31,4875600,34.27
+2000-01-14,93.94,94.37,92.81,93.69,5407600,35.17
+2000-01-13,93.94,96.00,93.06,93.37,4670000,35.05
+2000-01-12,93.87,95.06,93.19,93.50,5165000,35.10
+2000-01-11,93.00,94.94,92.94,94.37,6160400,35.42
+2000-01-10,96.69,96.94,94.06,94.06,4933400,35.31
+2000-01-07,94.12,96.94,93.62,96.50,9866000,36.22
+2000-01-06,90.31,93.94,90.12,92.56,5365600,34.74
+2000-01-05,88.81,90.81,88.44,89.75,8235000,33.69
+2000-01-04,91.12,91.56,88.75,88.81,7823400,33.34
+2000-01-03,93.12,93.75,91.56,92.19,4643800,34.60
+1999-12-31,93.50,94.37,93.12,93.25,1377400,35.00
+1999-12-30,93.00,94.50,93.00,93.50,2452200,35.10
+1999-12-29,96.19,96.19,92.25,92.44,3125000,34.70
+1999-12-28,97.75,97.75,94.37,95.44,3421000,35.82
+1999-12-27,95.44,97.75,94.75,97.75,4163800,36.69
+1999-12-23,92.62,95.87,92.00,95.56,5811200,35.87
+1999-12-22,90.87,92.75,90.81,91.56,5783800,34.37
+1999-12-21,91.62,91.69,90.12,91.00,5818200,34.16
+1999-12-20,93.94,94.00,90.44,91.98,6377200,34.53
+1999-12-17,95.06,95.44,92.37,94.87,14598800,35.61
+1999-12-16,95.69,95.75,93.44,94.62,6486600,35.52
+1999-12-15,94.12,95.19,93.50,94.67,6045400,35.54
+1999-12-14,92.25,95.69,92.00,94.19,5782600,35.35
+1999-12-13,94.62,94.81,92.06,93.19,5431600,34.98
+1999-12-10,95.00,95.12,93.25,94.37,5855600,35.42
+1999-12-09,92.00,94.62,91.75,93.25,8678400,35.00
+1999-12-08,92.81,93.31,90.25,91.22,9943200,34.24
+1999-12-07,96.94,97.19,93.06,93.37,10920000,35.05
+1999-12-06,96.00,97.94,95.56,96.81,6749400,36.34
+1999-12-03,99.00,99.44,96.12,97.25,12721600,36.50
+1999-12-02,101.19,101.31,99.00,100.08,6541800,37.57
+1999-12-01,103.25,103.44,101.12,102.50,4588200,38.47
+1999-11-30,104.25,104.69,103.56,103.75,3461600,38.94
+1999-11-29,103.00,105.25,101.81,105.06,4086200,39.44
+1999-11-26,105.00,105.06,103.19,103.19,1343800,38.73
+1999-11-24,103.56,104.87,103.56,104.75,3603800,39.32
+1999-11-23,104.87,104.94,103.50,104.06,4217600,39.06
+1999-11-22,105.06,105.75,104.37,105.31,3294000,39.53
+1999-11-19,104.37,105.19,103.75,105.19,3064600,39.48
+1999-11-18,104.87,105.00,103.56,104.37,3470000,39.18
+1999-11-17,105.87,106.87,105.37,105.62,4922600,39.65
+1999-11-16,104.25,106.12,104.06,106.12,5880000,39.83
+1999-11-15,103.75,103.94,102.62,103.50,3224600,38.85
+1999-11-12,104.00,104.31,102.31,103.75,3001000,38.94
+1999-11-11,103.12,104.00,102.87,103.81,2786200,38.86
+1999-11-10,102.50,103.50,102.25,103.00,5388400,38.56
+1999-11-09,105.37,105.44,103.31,103.62,4220000,38.79
+1999-11-08,105.56,105.87,103.94,104.44,4485600,39.10
+1999-11-05,106.00,106.69,105.25,105.50,6888200,39.49
+1999-11-04,105.00,106.00,104.94,105.31,6369600,39.42
+1999-11-03,104.00,105.12,103.50,104.25,5007600,39.03
+1999-11-02,105.12,106.06,102.25,102.50,7384000,38.37
+1999-11-01,105.25,106.69,105.00,105.06,5706600,39.33
+1999-10-29,104.94,106.44,104.50,104.75,6168800,39.21
+1999-10-28,105.31,106.00,104.00,104.00,7130600,38.93
+1999-10-27,105.19,105.19,103.25,104.31,4738200,39.05
+1999-10-26,104.87,106.06,104.50,105.31,7080600,39.42
+1999-10-25,104.00,105.37,103.00,105.25,4707600,39.40
+1999-10-22,105.00,105.50,104.06,104.75,5173800,39.21
+1999-10-21,102.50,105.62,101.69,104.81,9801200,39.24
+1999-10-20,100.00,102.81,99.50,102.50,9152800,38.37
+1999-10-19,97.44,100.00,97.06,99.75,8101200,37.34
+1999-10-18,93.81,94.87,93.00,94.50,4904000,35.38
+1999-10-15,94.50,94.69,93.00,93.31,4644400,34.93
+1999-10-14,95.06,96.37,94.00,94.62,4601200,35.42
+1999-10-13,96.81,97.56,95.00,95.31,5112200,35.68
+1999-10-12,98.19,98.19,96.44,96.75,4622200,36.22
+1999-10-11,98.50,99.37,98.06,98.37,4118800,36.82
+1999-10-08,95.31,99.00,94.81,98.75,8073200,36.97
+1999-10-07,95.06,95.37,94.19,94.25,4732200,35.28
+1999-10-06,94.12,95.94,94.06,94.75,6931600,35.47
+1999-10-05,94.56,94.94,92.87,94.19,6032800,35.26
+1999-10-04,94.44,95.00,94.06,94.50,4206800,35.38
+1999-10-01,92.12,94.19,92.12,94.00,6643400,35.19
+1999-09-30,91.87,93.25,91.81,91.87,6311000,34.39
+1999-09-29,92.00,93.25,91.56,91.69,4708400,34.32
+1999-09-28,91.87,92.19,90.06,91.50,5446800,34.25
+1999-09-27,91.25,92.69,91.06,92.00,5917800,34.44
+1999-09-24,91.06,91.50,90.00,90.00,6555000,33.69
+1999-09-23,93.75,93.75,91.12,91.12,6441600,34.11
+1999-09-22,94.37,94.37,93.06,93.25,6104600,34.91
+1999-09-21,96.00,96.06,93.87,94.00,5359600,35.19
+1999-09-20,96.62,97.06,96.44,96.50,3336000,36.12
+1999-09-17,96.69,96.69,96.00,96.06,6193400,35.96
+1999-09-16,97.00,97.31,95.25,95.75,5084000,35.84
+1999-09-15,98.94,99.25,97.12,97.19,4480400,36.38
+1999-09-14,98.81,99.12,97.69,97.94,3605600,36.66
+1999-09-13,99.00,100.25,99.00,99.31,3102600,37.18
+1999-09-10,101.06,101.31,99.50,99.50,3171800,37.25
+1999-09-09,99.87,101.31,99.62,100.81,4480400,37.74
+1999-09-08,100.94,101.69,100.06,100.50,3805600,37.62
+1999-09-07,101.56,102.62,101.37,101.81,4606800,38.11
+1999-09-03,100.50,102.37,100.50,101.37,4561200,37.95
+1999-09-02,99.87,100.31,99.56,100.00,4968400,37.43
+1999-09-01,102.25,102.44,100.94,101.50,3700000,38.00
+1999-08-31,102.69,104.37,102.06,102.25,4584000,38.28
+1999-08-30,102.25,102.94,101.44,102.37,3742200,38.32
+1999-08-27,103.50,103.87,102.12,102.19,4624600,38.25
+1999-08-26,105.37,105.44,103.56,104.44,4461000,39.10
+1999-08-25,102.94,105.87,102.94,105.75,5989600,39.59
+1999-08-24,101.19,103.37,100.69,103.19,6120400,38.63
+1999-08-23,99.50,101.44,99.44,101.31,7524400,37.92
+1999-08-20,95.81,99.12,95.69,98.94,5646000,37.04
+1999-08-19,96.00,96.00,94.62,95.81,4546200,35.87
+1999-08-18,98.06,98.31,96.19,96.19,4409000,36.01
+1999-08-17,98.00,98.44,97.25,98.31,4242600,36.80
+1999-08-16,96.94,97.56,96.12,97.56,4796800,36.52
+1999-08-13,95.62,97.31,95.44,97.31,5811000,36.43
+1999-08-12,92.44,95.06,92.37,94.75,5455400,35.36
+1999-08-11,92.25,93.31,92.12,92.50,4167800,34.52
+1999-08-10,94.00,94.00,91.19,92.25,4970400,34.43
+1999-08-09,92.06,93.44,92.06,93.06,3660000,34.73
+1999-08-06,90.50,92.94,90.31,91.94,3554000,34.32
+1999-08-05,91.81,91.87,90.56,90.81,3467200,33.89
+1999-08-04,93.94,94.00,91.75,92.00,4624000,34.34
+1999-08-03,93.87,95.00,93.06,94.19,4048200,35.16
+1999-08-02,91.94,92.94,91.50,91.94,3571000,34.32
+1999-07-30,93.31,93.37,91.06,91.06,3482800,33.99
+1999-07-29,93.87,94.44,92.62,93.25,5103800,34.80
+1999-07-28,96.00,96.25,95.37,95.75,2994000,35.74
+1999-07-27,97.94,97.94,96.44,96.75,3136800,36.11
+1999-07-26,97.56,97.75,96.81,97.25,3701200,36.30
+1999-07-23,98.62,98.69,97.00,97.81,3338800,36.51
+1999-07-22,97.81,99.50,97.56,98.37,10702200,36.72
+1999-07-21,95.87,97.44,95.00,97.44,9399600,36.37
+1999-07-20,96.00,96.75,95.37,96.44,6826600,36.00
+1999-07-19,97.50,97.75,94.94,95.94,3369000,35.81
+1999-07-16,96.81,97.50,95.81,97.50,3745000,36.39
+1999-07-15,96.19,97.56,95.50,96.75,3961000,36.11
+1999-07-14,96.75,96.81,95.31,96.12,2546600,35.88
+1999-07-13,97.06,98.00,96.00,96.75,3128400,36.11
+1999-07-12,96.81,97.50,96.50,97.44,2440600,36.37
+1999-07-09,95.75,96.44,95.31,96.06,1971800,35.85
+1999-07-08,96.87,97.19,95.69,95.69,3900400,35.72
+1999-07-07,97.12,98.37,96.75,97.87,2973400,36.53
+1999-07-06,96.50,98.31,95.87,96.87,3472800,36.16
+1999-07-02,97.44,97.81,96.94,97.44,1930000,36.37
+1999-07-01,97.37,97.50,95.87,97.44,3789000,36.37
+1999-06-30,94.00,98.00,92.81,98.00,5590000,36.58
+1999-06-29,90.94,94.00,90.87,94.00,4105000,35.08
+1999-06-28,90.44,91.56,90.44,90.87,2660600,33.92
+1999-06-25,91.62,92.25,90.44,90.62,3522600,33.82
+1999-06-24,90.50,91.94,90.44,91.56,3475400,34.17
+1999-06-23,90.12,90.56,89.56,90.50,2243800,33.78
+1999-06-22,90.37,91.37,90.12,90.81,4197800,33.89
+1999-06-21,90.75,90.75,89.81,90.06,2364600,33.61
+1999-06-18,91.81,92.44,90.50,90.75,4968800,33.87
+1999-06-17,90.12,92.37,89.87,91.94,2638800,34.32
+1999-06-16,91.56,92.12,90.50,90.87,3444600,33.92
+1999-06-15,90.62,91.62,90.12,90.69,2301600,33.85
+1999-06-14,91.44,91.81,90.56,90.62,3331800,33.82
+1999-06-11,90.00,92.00,89.94,90.87,4209000,33.92
+1999-06-10,90.50,91.19,89.25,89.50,5450600,33.40
+1999-06-09,93.19,93.19,91.69,91.81,3646600,34.27
+1999-06-08,95.00,95.44,92.50,92.75,4151000,34.62
+1999-06-07,96.00,96.56,95.25,95.94,2584000,35.81
+1999-06-04,94.50,96.81,93.12,96.69,6624600,36.09
+1999-06-03,92.44,93.69,92.25,93.69,4195400,34.97
+1999-06-02,92.19,92.94,91.44,91.69,4454000,34.22
+1999-06-01,92.44,93.56,91.81,92.62,3862600,34.57
+1999-05-28,91.00,93.81,90.87,92.62,4995000,34.57
+1999-05-27,90.44,91.25,89.62,90.25,5606200,33.68
+1999-05-26,89.12,91.12,88.37,90.00,4703400,33.59
+1999-05-25,89.00,90.75,87.81,87.81,5141000,32.77
+1999-05-24,92.56,92.94,90.00,90.50,3391800,33.78
+1999-05-21,95.00,95.00,92.00,92.50,3637600,34.52
+1999-05-20,94.19,95.37,93.75,95.00,4603400,35.46
+1999-05-19,91.37,93.37,91.37,93.37,4823800,34.85
+1999-05-18,91.75,91.75,90.12,90.37,4094000,33.73
+1999-05-17,92.12,92.44,91.25,91.75,3413400,34.24
+1999-05-14,93.62,94.25,92.25,92.87,2979600,34.66
+1999-05-13,94.69,95.62,92.81,95.25,3794400,35.45
+1999-05-12,92.94,95.12,92.00,94.69,5173400,35.24
+1999-05-11,93.44,93.56,92.56,92.81,4511600,34.54
+1999-05-10,95.75,95.87,93.00,93.37,4684000,34.75
+1999-05-07,97.56,97.62,95.50,96.12,2930400,35.77
+1999-05-06,94.00,97.62,93.62,97.62,6109000,36.33
+1999-05-05,95.12,95.44,92.81,94.00,6543400,34.98
+1999-05-04,97.31,97.37,94.75,95.00,6364400,35.35
+1999-05-03,97.44,98.00,96.31,97.75,9697200,36.38
+1999-04-30,98.69,98.75,96.69,97.50,5344600,36.28
+1999-04-29,99.19,99.94,98.19,98.69,5983800,36.73
+1999-04-28,101.69,102.25,99.00,99.50,6224000,37.03
+1999-04-27,101.19,103.00,100.25,101.94,4922600,37.94
+1999-04-26,101.56,101.94,99.44,100.19,4717600,37.28
+1999-04-23,102.00,102.50,101.25,101.75,3882800,37.87
+1999-04-22,100.75,102.50,99.37,102.50,5352200,38.14
+1999-04-21,96.25,100.75,96.19,100.75,7819000,37.49
+1999-04-20,90.44,96.37,90.37,96.25,8390000,35.82
+1999-04-19,93.25,93.75,88.87,90.25,6349600,33.59
+1999-04-16,93.00,93.87,92.00,93.12,5480400,34.65
+1999-04-15,94.69,94.87,92.00,92.19,6056000,34.31
+1999-04-14,98.50,98.56,94.31,94.69,3949000,35.24
+1999-04-13,98.81,99.00,98.06,98.62,4194000,36.70
+1999-04-12,97.25,99.69,97.19,99.62,3944400,37.07
+1999-04-09,96.87,98.00,96.23,98.00,3519000,36.47
+1999-04-08,94.31,97.25,94.31,97.25,4379000,36.19
+1999-04-07,94.25,95.25,93.87,94.87,3281200,35.31
+1999-04-06,94.75,95.00,93.75,94.25,3426200,35.07
+1999-04-05,94.31,94.94,94.06,94.87,3340400,35.31
+1999-04-01,93.25,94.31,92.75,94.12,4022200,35.03
+1999-03-31,93.25,94.00,93.12,93.50,4263800,34.80
+1999-03-30,93.00,93.25,92.75,93.06,3616600,34.63
+1999-03-29,91.50,93.94,91.50,93.94,4326800,34.96
+1999-03-26,91.31,91.50,90.75,91.31,3231200,33.98
+1999-03-25,90.69,92.69,90.62,92.00,4476000,34.24
+1999-03-24,90.31,90.81,89.62,90.69,4758200,33.75
+1999-03-23,92.06,92.56,90.00,90.25,6096800,33.59
+1999-03-22,90.62,92.25,90.50,91.62,3780400,34.10
+1999-03-19,90.44,91.69,90.06,91.06,7231000,33.89
+1999-03-18,89.37,90.25,89.19,89.81,3191600,33.42
+1999-03-17,90.06,90.25,89.37,89.94,3928200,33.47
+1999-03-16,90.69,91.19,90.19,90.25,3328800,33.59
+1999-03-15,89.87,91.12,89.56,90.94,6706600,33.84
+1999-03-12,88.87,89.19,88.00,88.56,3405000,32.96
+1999-03-11,87.75,89.12,87.62,88.81,3701000,33.05
+1999-03-10,87.94,87.94,86.37,87.50,3387600,32.56
+1999-03-09,88.31,89.87,87.62,87.62,4387600,32.61
+1999-03-08,89.00,89.19,87.44,89.06,4721200,33.14
+1999-03-05,87.00,89.12,87.00,89.00,6125400,33.12
+1999-03-04,84.75,87.00,84.50,86.94,3985000,32.35
+1999-03-03,84.81,85.25,83.69,84.69,3525400,31.52
+1999-03-02,85.31,85.62,84.56,85.06,3270400,31.65
+1999-03-01,84.75,85.50,84.31,85.44,3185400,31.80
+1999-02-26,84.62,85.87,83.50,85.37,3611200,31.77
+1999-02-25,84.75,85.00,83.37,84.44,5071200,31.42
+1999-02-24,87.00,87.69,85.75,85.75,3604000,31.91
+1999-02-23,87.69,87.87,86.62,87.37,3267600,32.51
+1999-02-22,86.87,88.12,86.62,87.94,5009400,32.73
+1999-02-19,86.44,86.87,85.75,86.62,3719600,32.23
+1999-02-18,85.62,86.75,85.50,86.31,4906600,32.12
+1999-02-17,86.37,86.56,85.37,85.75,6256800,31.91
+1999-02-16,85.75,86.62,85.25,86.62,6544600,32.23
+1999-02-12,84.62,85.19,83.69,84.62,4526000,31.49
+1999-02-11,83.50,85.44,83.19,84.62,4870000,31.49
+1999-02-10,82.69,83.94,82.56,83.81,3551000,31.10
+1999-02-09,83.31,83.50,82.31,82.69,3266000,30.68
+1999-02-08,83.50,84.81,83.00,84.00,3847800,31.17
+1999-02-05,84.50,85.00,83.31,84.00,3856800,31.17
+1999-02-04,84.31,84.31,82.62,83.87,4929400,31.12
+1999-02-03,82.81,85.00,82.69,84.37,6345400,31.30
+1999-02-02,83.25,83.31,81.62,82.94,4481800,30.77
+1999-02-01,84.87,84.94,83.37,83.69,3623200,31.05
+1999-01-29,84.62,86.31,84.06,85.12,6563800,31.58
+1999-01-28,83.87,84.94,82.87,84.75,5868400,31.44
+1999-01-27,83.94,84.69,83.00,83.62,7812200,31.03
+1999-01-26,79.06,83.19,79.00,82.50,8070600,30.61
+1999-01-25,78.50,78.75,77.75,78.75,4550400,29.22
+1999-01-22,79.50,79.87,78.00,78.50,6520000,29.13
+1999-01-21,80.94,81.25,79.69,80.00,3269400,29.68
+1999-01-20,80.44,81.87,79.81,81.00,4536000,30.05
+1999-01-19,80.06,80.44,79.62,80.44,4478200,29.85
+1999-01-15,79.00,80.12,78.87,80.00,5224400,29.68
+1999-01-14,79.81,79.81,77.06,78.06,5586600,28.96
+1999-01-13,77.00,79.25,77.00,77.00,8948200,28.57
+1999-01-12,80.06,80.81,79.19,79.81,5460000,29.61
+1999-01-11,82.06,82.25,79.75,80.19,4963200,29.75
+1999-01-08,83.00,83.25,81.00,83.25,4780600,30.89
+1999-01-07,83.37,83.44,82.19,83.19,4962800,30.87
+1999-01-06,83.00,84.50,82.44,84.00,6249000,31.17
+1999-01-05,82.62,83.75,81.50,83.00,5741200,30.80
+1999-01-04,82.94,83.87,82.00,82.69,6107600,30.68
+1998-12-31,84.19,84.25,83.25,83.87,3030400,31.12
+1998-12-30,83.62,84.37,83.25,84.00,4293200,31.17
+1998-12-29,80.75,84.06,80.69,83.75,5371800,31.07
+1998-12-28,79.87,80.81,79.75,80.56,3753800,29.89
+1998-12-24,79.00,79.75,78.87,79.37,1598200,29.45
+1998-12-23,78.00,78.81,77.87,78.81,4714600,29.24
+1998-12-22,77.25,77.94,76.81,77.00,7417600,28.57
+1998-12-21,76.25,77.19,76.19,76.87,18982800,28.52
+1998-12-18,80.31,80.37,78.94,79.50,7645400,29.50
+1998-12-17,80.50,81.37,79.94,80.00,3341800,29.68
+1998-12-16,81.75,81.81,79.87,80.12,4883800,29.73
+1998-12-15,79.25,81.19,78.12,80.75,4311000,29.96
+1998-12-14,79.75,80.12,78.75,78.87,3946000,29.26
+1998-12-11,79.06,79.81,78.62,79.81,4720600,29.61
+1998-12-10,79.75,79.75,78.87,79.25,4683400,29.40
+1998-12-09,79.94,80.19,79.12,79.87,6134600,29.63
+1998-12-08,80.75,80.81,78.62,79.56,10322200,29.52
+1998-12-07,82.00,82.25,81.56,81.62,5766800,30.28
+1998-12-04,81.75,82.69,80.56,81.75,9948400,30.33
+1998-12-03,80.50,81.12,79.50,79.56,5081800,29.52
+1998-12-02,80.19,80.75,79.81,80.50,5670600,29.87
+1998-12-01,81.06,81.50,80.25,81.00,5721800,30.05
+1998-11-30,82.94,83.44,81.25,81.25,6403200,30.15
+1998-11-27,82.56,82.69,81.25,82.25,3667800,30.52
+1998-11-25,84.00,84.06,81.75,82.81,10847200,30.73
+1998-11-24,86.12,86.94,85.19,85.25,6014400,31.63
+1998-11-23,89.12,89.75,87.37,88.00,5711600,32.65
+1998-11-20,87.50,89.00,87.37,89.00,3854600,33.02
+1998-11-19,86.25,87.25,86.06,86.62,3431200,32.14
+1998-11-18,84.37,85.94,83.75,85.94,3421600,31.89
+1998-11-17,85.44,86.19,84.37,84.87,3769000,31.49
+1998-11-16,84.87,85.44,83.87,85.25,3363800,31.63
+1998-11-13,84.81,85.00,83.87,84.62,2834400,31.40
+1998-11-12,83.00,84.87,83.00,84.44,3360000,31.24
+1998-11-11,83.31,83.50,82.31,83.19,2554400,30.77
+1998-11-10,82.75,84.25,82.56,83.31,3947600,30.82
+1998-11-09,82.50,83.12,81.75,82.19,3844400,30.40
+1998-11-06,81.06,82.25,80.81,81.94,3620600,30.31
+1998-11-05,81.25,82.25,80.75,81.69,4005400,30.22
+1998-11-04,83.06,83.87,80.62,81.87,4144400,30.29
+1998-11-03,82.19,83.12,81.06,82.19,3410600,30.40
+1998-11-02,81.44,82.75,80.75,81.56,3398200,30.17
+1998-10-30,82.94,82.94,81.31,81.50,4192200,30.15
+1998-10-29,80.81,82.44,80.50,82.37,2945600,30.47
+1998-10-28,81.94,82.87,80.75,80.81,3260000,29.89
+1998-10-27,82.87,82.87,80.75,81.56,4350000,30.17
+1998-10-26,83.62,83.69,82.00,82.00,3780000,30.33
+1998-10-23,82.75,84.69,82.56,83.75,4652200,30.98
+1998-10-22,80.75,83.31,80.12,83.12,3905400,30.75
+1998-10-21,81.00,81.75,79.69,80.81,5133200,29.89
+1998-10-20,83.81,83.81,80.50,81.25,6093800,30.06
+1998-10-19,82.50,84.25,82.44,82.81,5323800,30.63
+1998-10-16,82.62,83.12,80.69,83.12,7355000,30.75
+1998-10-15,79.31,82.75,79.19,82.62,7140600,30.56
+1998-10-14,77.12,80.75,76.94,79.87,6888200,29.55
+1998-10-13,76.31,78.19,76.00,77.75,5049400,28.76
+1998-10-12,77.25,77.62,76.44,76.44,4340600,28.28
+1998-10-09,75.94,76.00,73.69,76.00,5377800,28.11
+1998-10-08,75.94,76.44,72.62,75.81,8948400,28.04
+1998-10-07,79.56,79.75,76.25,77.31,7460000,28.60
+1998-10-06,80.00,80.19,77.69,79.56,6785000,29.43
+1998-10-05,77.00,80.37,75.56,79.44,7827200,29.39
+1998-10-02,75.00,78.44,73.19,77.12,7091200,28.53
+1998-10-01,77.12,77.62,75.06,76.37,6121200,28.25
+1998-09-30,78.81,80.81,78.25,78.25,4964000,28.95
+1998-09-29,79.87,80.31,78.31,79.31,5927800,29.34
+1998-09-28,78.69,80.37,78.56,80.00,5771600,29.59
+1998-09-25,77.50,79.00,77.37,77.81,4127200,28.78
+1998-09-24,79.00,79.44,78.00,78.75,4346800,29.13
+1998-09-23,78.69,79.44,78.19,79.44,6601600,29.39
+1998-09-22,79.06,79.19,77.31,78.25,4524000,28.95
+1998-09-21,75.06,79.44,74.75,79.31,5390000,29.34
+1998-09-18,76.81,76.87,75.44,76.75,5875000,28.39
+1998-09-17,75.12,76.81,75.00,76.25,4262600,28.21
+1998-09-16,77.81,77.87,75.50,76.87,4859000,28.44
+1998-09-15,78.50,79.00,77.81,78.06,3922800,28.88
+1998-09-14,77.50,79.75,77.50,79.00,5679400,29.22
+1998-09-11,75.19,77.00,74.87,76.37,4565600,28.25
+1998-09-10,75.06,76.56,74.25,75.62,4962800,27.97
+1998-09-09,77.50,78.69,76.12,76.62,5821600,28.34
+1998-09-08,77.50,79.19,76.31,78.94,7078800,29.20
+1998-09-04,75.69,76.19,74.81,76.12,6781200,28.16
+1998-09-03,71.62,75.69,71.25,74.87,7401000,27.70
+1998-09-02,73.00,74.19,72.37,72.69,5587800,26.89
+1998-09-01,69.12,73.00,68.12,72.37,7909000,26.77
+1998-08-31,74.25,74.62,68.87,69.00,8208200,25.53
+1998-08-28,73.50,75.37,72.50,74.19,5170600,27.45
+1998-08-27,75.81,76.50,73.62,73.94,5213400,27.35
+1998-08-26,75.00,77.44,75.00,76.87,5037200,28.44
+1998-08-25,77.31,77.81,75.06,76.00,4228200,28.11
+1998-08-24,77.00,77.06,75.69,76.56,3544600,28.32
+1998-08-21,74.75,76.31,72.50,76.12,4778800,28.16
+1998-08-20,74.06,76.00,74.06,75.50,4448400,27.93
+1998-08-19,76.44,76.56,75.50,75.94,3082200,28.09
+1998-08-18,76.50,76.62,75.44,76.19,3326600,28.19
+1998-08-17,74.62,76.50,74.37,76.44,4217600,28.28
+1998-08-14,75.87,76.44,74.69,75.00,3452200,27.74
+1998-08-13,75.06,76.62,75.06,75.75,3074000,27.93
+1998-08-12,74.31,76.00,73.00,75.06,4366600,27.68
+1998-08-11,72.31,74.31,72.12,74.00,4187800,27.28
+1998-08-10,75.25,76.06,74.19,74.37,3070600,27.42
+1998-08-07,74.75,76.25,74.12,75.94,3354600,28.00
+1998-08-06,74.31,75.94,74.06,75.50,3084400,27.84
+1998-08-05,73.56,75.19,72.75,74.94,4629400,27.63
+1998-08-04,76.25,76.69,73.31,73.50,4335600,27.10
+1998-08-03,77.19,77.37,75.62,75.62,3223800,27.88
+1998-07-31,79.37,79.37,76.50,77.25,3171000,28.48
+1998-07-30,78.75,79.37,78.31,79.37,4184600,29.26
+1998-07-29,77.62,78.87,77.37,78.44,4749000,28.92
+1998-07-28,77.56,78.25,75.87,77.19,6644400,28.46
+1998-07-27,75.81,77.44,75.62,77.00,4195400,28.39
+1998-07-24,75.25,76.75,74.31,76.56,4403800,28.23
+1998-07-23,76.94,78.19,74.75,75.00,3929600,27.65
+1998-07-22,76.25,78.31,75.94,77.62,6000600,28.62
+1998-07-21,76.87,77.12,75.69,76.25,5323800,28.11
+1998-07-20,77.75,78.37,76.31,77.12,4046600,28.44
+1998-07-17,77.25,77.87,76.69,77.56,3979600,28.60
+1998-07-16,76.19,77.37,75.56,77.37,5261000,28.53
+1998-07-15,77.44,77.44,75.81,75.87,6992800,27.97
+1998-07-14,72.37,74.62,72.31,74.25,6042200,27.38
+1998-07-13,71.87,71.94,70.81,71.81,4833400,26.48
+1998-07-10,72.50,72.75,71.06,71.87,5722200,26.50
+1998-07-09,73.00,73.25,72.12,72.44,4446600,26.71
+1998-07-08,74.50,74.56,72.25,73.06,6092600,26.94
+1998-07-07,72.19,74.94,72.19,74.56,5149600,27.49
+1998-07-06,72.00,73.00,71.50,72.37,5959600,26.68
+1998-07-02,74.00,74.56,73.37,73.69,3189400,27.17
+1998-07-01,73.75,73.75,72.50,73.25,5364000,27.01
+1998-06-30,75.06,75.37,73.69,74.00,8106600,27.28
+1998-06-29,77.37,77.87,76.56,77.00,2881000,28.39
+1998-06-26,77.00,77.62,76.37,76.94,2158400,28.37
+1998-06-25,77.69,77.69,76.69,76.94,3171800,28.37
+1998-06-24,76.44,77.87,75.87,77.75,4467600,28.67
+1998-06-23,74.81,76.50,74.81,76.37,4950400,28.16
+1998-06-22,75.44,75.69,74.75,74.75,3761000,27.56
+1998-06-19,75.19,75.69,74.81,75.62,6777600,27.88
+1998-06-18,74.44,75.00,74.06,74.87,3089000,27.61
+1998-06-17,73.50,74.25,73.19,74.25,4911800,27.38
+1998-06-16,72.37,73.19,70.56,73.00,4125000,26.92
+1998-06-15,72.31,73.00,71.37,71.37,3301200,26.31
+1998-06-12,73.00,73.25,71.81,73.00,3915600,26.92
+1998-06-11,73.25,73.44,72.31,72.87,3661600,26.87
+1998-06-10,72.19,73.94,72.12,72.81,6280000,26.85
+1998-06-09,71.06,72.25,70.69,72.06,4569600,26.57
+1998-06-08,71.50,71.69,70.31,70.75,3900000,26.09
+1998-06-05,69.94,71.50,69.37,71.50,3965400,26.36
+1998-06-04,67.87,70.12,67.06,69.37,4108400,25.58
+1998-06-03,68.62,69.06,67.31,67.75,3919400,24.98
+1998-06-02,69.44,69.81,68.25,68.44,4194600,25.23
+1998-06-01,69.87,70.62,68.00,68.94,4209600,25.42
+1998-05-29,70.62,70.69,69.06,69.06,3420400,25.46
+1998-05-28,69.69,70.50,69.56,70.00,4040000,25.81
+1998-05-27,69.00,69.62,68.12,69.44,5038200,25.60
+1998-05-26,71.19,71.25,69.62,69.87,3569000,25.76
+1998-05-22,70.94,71.44,70.12,70.50,2526200,25.99
+1998-05-21,71.56,72.00,70.56,70.94,4139600,26.16
+1998-05-20,70.94,71.31,69.69,71.19,3983400,26.25
+1998-05-19,71.00,71.87,70.06,70.69,2872800,26.06
+1998-05-18,71.25,71.87,70.12,71.00,2626800,26.18
+1998-05-15,71.87,72.19,70.37,70.37,3321600,25.95
+1998-05-14,72.19,72.69,71.50,72.19,3457600,26.53
+1998-05-13,71.44,72.50,71.25,72.44,3325600,26.62
+1998-05-12,70.06,71.19,69.94,70.87,2881000,26.04
+1998-05-11,71.75,72.37,69.81,70.12,4129000,25.76
+1998-05-08,69.69,71.44,69.69,71.12,3506800,26.13
+1998-05-07,69.31,70.19,69.12,69.56,3684600,25.56
+1998-05-06,70.87,70.87,69.25,69.31,3020000,25.47
+1998-05-05,70.75,70.94,70.00,70.37,2742800,25.86
+1998-05-04,70.44,71.50,70.44,70.75,2925400,26.00
+1998-05-01,72.50,72.50,70.12,70.19,4040400,25.79
+1998-04-30,69.87,72.00,69.62,71.50,5115000,26.27
+1998-04-29,69.75,69.94,68.75,69.19,3999000,25.42
+1998-04-28,69.75,69.87,68.06,69.00,4848400,25.35
+1998-04-27,69.87,70.44,68.31,69.37,5282600,25.49
+1998-04-24,70.81,71.06,69.94,70.62,4171000,25.95
+1998-04-23,70.25,71.87,70.12,70.87,4366600,26.04
+1998-04-22,70.62,71.50,70.50,71.37,3855000,26.22
+1998-04-21,70.12,72.06,70.06,70.75,5944600,26.00
+1998-04-20,72.31,72.31,70.87,71.37,4668400,26.22
+1998-04-17,70.44,72.75,70.25,72.56,6010000,26.66
+1998-04-16,70.75,70.87,69.81,70.00,8527800,25.72
+1998-04-15,72.37,72.44,70.44,71.56,6917600,26.29
+1998-04-14,73.75,73.75,72.12,72.56,4216200,26.66
+1998-04-13,74.31,74.31,72.87,73.75,2849000,27.10
+1998-04-09,74.50,74.94,73.87,74.44,2347400,27.35
+1998-04-08,75.50,75.56,73.50,73.69,3451600,27.08
+1998-04-07,75.75,75.81,74.62,75.25,3693800,27.65
+1998-04-06,77.50,77.50,75.69,76.19,4145400,27.99
+1998-04-03,76.50,77.50,75.56,77.00,5502600,28.29
+1998-04-02,74.44,76.37,74.31,76.25,7045000,28.02
+1998-04-01,73.31,73.50,72.31,73.37,4669000,26.96
+1998-03-31,72.87,73.75,72.44,73.44,3938800,26.98
+1998-03-30,71.75,72.62,71.56,71.69,3406600,26.34
+1998-03-27,73.81,73.81,71.19,71.50,4044400,26.27
+1998-03-26,73.06,73.44,72.69,72.69,3189400,26.71
+1998-03-25,74.00,74.12,71.06,73.19,5347800,26.89
+1998-03-24,74.37,74.62,73.69,73.87,3447800,27.14
+1998-03-23,75.06,75.12,74.12,74.19,4089400,27.26
+1998-03-20,75.06,75.75,74.37,75.75,5440400,27.83
+1998-03-19,74.56,74.81,73.94,74.50,3013200,27.37
+1998-03-18,75.62,75.62,74.44,74.81,3533200,27.49
+1998-03-17,75.06,75.31,74.62,75.06,2911600,27.58
+1998-03-16,75.25,75.50,74.50,74.87,3789600,27.51
+1998-03-13,76.00,76.44,74.87,75.12,3306600,27.60
+1998-03-12,75.81,76.00,75.56,76.00,2770400,27.93
+1998-03-11,75.25,76.00,75.12,75.94,3716600,27.90
+1998-03-10,74.56,75.31,74.56,75.00,3615400,27.56
+1998-03-09,74.00,74.44,73.62,74.19,3366000,27.26
+1998-03-06,72.37,74.00,72.25,73.87,4585000,27.14
+1998-03-05,73.00,73.25,71.75,72.25,4649400,26.55
+1998-03-04,74.06,74.19,72.31,73.31,3824000,26.94
+1998-03-03,74.87,75.25,74.19,74.50,4341200,27.37
+1998-03-02,75.19,75.56,74.50,74.75,3189600,27.47
+1998-02-27,74.50,75.50,74.44,75.37,4624000,27.69
+1998-02-26,74.94,75.25,73.94,74.37,4807800,27.33
+1998-02-25,73.62,74.69,73.56,74.25,5137200,27.28
+1998-02-24,71.62,73.75,71.12,73.12,7172200,26.87
+1998-02-23,70.50,72.19,70.00,72.00,5597200,26.46
+1998-02-20,70.56,70.56,68.87,70.06,4732200,25.74
+1998-02-19,70.50,70.56,69.87,70.56,3666000,25.93
+1998-02-18,69.75,70.50,69.69,70.50,4724600,25.90
+1998-02-17,69.50,69.75,68.75,69.50,4250600,25.54
+1998-02-13,68.06,69.31,68.06,69.06,3328800,25.38
+1998-02-12,69.19,69.69,68.50,69.56,3550400,25.56
+1998-02-11,69.87,69.94,69.19,69.19,2966000,25.34
+1998-02-10,68.94,70.00,68.94,69.75,3605400,25.55
+1998-02-09,69.81,69.81,68.44,68.87,3943800,25.22
+1998-02-06,69.31,69.87,69.12,69.75,3487200,25.55
+1998-02-05,69.19,69.44,68.25,68.87,3668400,25.22
+1998-02-04,69.25,69.25,68.50,68.75,4207200,25.18
+1998-02-03,68.81,69.50,68.31,69.50,4743200,25.46
+1998-02-02,68.50,69.19,68.50,68.81,4681600,25.20
+1998-01-30,66.94,67.56,66.37,66.94,3968400,24.52
+1998-01-29,66.62,67.25,66.12,66.87,4952200,24.49
+1998-01-28,67.81,68.19,66.69,66.87,4505000,24.49
+1998-01-27,67.12,68.50,67.06,67.44,4490400,24.70
+1998-01-26,66.94,67.94,66.75,67.19,2903200,24.61
+1998-01-23,67.19,67.50,66.62,66.87,3504400,24.49
+1998-01-22,67.50,68.00,66.69,67.25,4417600,24.63
+1998-01-21,68.69,68.81,67.06,68.12,5608800,24.95
+1998-01-20,67.94,69.44,67.06,69.31,6013200,25.39
+1998-01-16,66.06,68.50,66.00,67.75,7343800,24.81
+1998-01-15,66.12,66.37,65.50,65.69,4465000,24.06
+1998-01-14,66.25,66.81,65.94,66.50,4991000,24.36
+1998-01-13,66.00,66.69,65.69,66.37,6302800,24.31
+1998-01-12,63.56,66.19,63.50,65.94,7730600,24.15
+1998-01-09,65.00,65.94,64.19,64.62,6930000,23.67
+1998-01-08,64.94,65.81,64.56,65.37,6092200,23.94
+1998-01-07,63.50,64.62,63.50,64.62,3772800,23.67
+1998-01-06,64.62,64.69,63.38,64.00,4977800,23.44
+1998-01-05,65.31,65.44,64.44,65.00,5312800,23.81
+1998-01-02,65.06,65.19,64.62,65.06,4665600,23.83
+1997-12-31,66.00,66.37,65.69,65.87,2581800,24.13
+1997-12-30,65.50,66.25,65.25,66.25,2569400,24.27
+1997-12-29,65.25,65.44,64.87,65.31,4103200,23.92
+1997-12-26,65.44,65.50,64.81,64.87,1250000,23.76
+1997-12-24,66.19,66.25,64.94,65.06,2103200,23.83
+1997-12-23,66.94,67.31,66.00,66.06,3396000,24.20
+1997-12-22,66.50,67.06,65.50,66.94,4046600,24.52
+1997-12-19,66.06,66.75,64.87,66.25,7120000,24.27
+1997-12-18,67.00,67.00,65.62,66.81,6020000,24.47
+1997-12-17,65.44,66.44,65.31,66.37,4606800,24.31
+1997-12-16,65.25,65.50,64.81,65.31,3187200,23.92
+1997-12-15,64.06,65.50,64.06,65.00,3464000,23.81
+1997-12-12,65.25,65.37,63.94,64.00,3692800,23.44
+1997-12-11,65.81,65.81,64.87,65.19,5466800,23.88
+1997-12-10,65.06,66.19,64.75,66.00,6050000,24.17
+1997-12-09,65.06,66.19,64.87,65.00,6042800,23.81
+1997-12-08,65.19,65.44,64.69,65.19,4700600,23.88
+1997-12-05,63.94,65.37,63.81,65.19,4728200,23.88
+1997-12-04,64.94,65.50,64.00,64.37,6507800,23.58
+1997-12-03,64.37,64.75,63.94,64.50,4868800,23.62
+1997-12-02,64.37,64.81,64.00,64.37,4626200,23.58
+1997-12-01,63.38,64.81,63.13,64.69,4628800,23.69
+1997-11-28,63.50,63.63,62.94,62.94,1693200,23.05
+1997-11-26,63.75,63.94,62.69,62.69,4688200,22.96
+1997-11-25,64.00,64.87,63.75,64.00,4346200,23.44
+1997-11-24,64.69,65.00,63.69,64.12,4455000,23.49
+1997-11-21,64.87,65.00,63.69,64.94,5239400,23.79
+1997-11-20,63.75,64.75,63.63,64.25,5190000,23.53
+1997-11-19,62.56,63.78,62.50,63.13,3881200,23.12
+1997-11-18,63.44,64.19,62.69,63.00,4954600,23.07
+1997-11-17,63.00,64.12,62.81,63.44,7108400,23.24
+1997-11-14,60.25,62.56,60.13,62.38,8705400,22.85
+1997-11-13,59.00,60.19,58.69,59.94,5567200,21.87
+1997-11-12,60.00,60.25,58.19,58.38,4756800,21.30
+1997-11-11,60.13,61.13,60.06,60.56,3740600,22.10
+1997-11-10,60.00,60.38,59.63,59.69,4526600,21.78
+1997-11-07,59.13,59.81,58.81,59.81,6030000,21.83
+1997-11-06,60.00,60.31,59.88,60.19,4275600,21.96
+1997-11-05,60.13,60.38,60.00,60.19,4630400,21.96
+1997-11-04,59.44,60.31,59.13,60.13,5487800,21.94
+1997-11-03,58.44,59.25,58.19,59.00,4469600,21.53
+1997-10-31,57.31,57.81,56.13,57.38,5080000,20.94
+1997-10-30,56.63,57.56,56.50,56.50,6321000,20.62
+1997-10-29,57.25,58.00,56.56,57.13,7268200,20.85
+1997-10-28,54.00,58.00,53.00,56.00,11953400,20.44
+1997-10-27,57.56,57.69,55.00,55.00,7044600,20.07
+1997-10-24,59.44,59.44,57.19,58.31,5843800,21.28
+1997-10-23,58.50,59.44,57.94,58.50,6125600,21.35
+1997-10-22,60.25,60.44,59.44,59.94,3908800,21.87
+1997-10-21,59.13,60.38,59.06,59.81,5241200,21.83
+1997-10-20,58.38,59.06,57.63,59.00,4742600,21.53
+1997-10-17,58.63,58.94,57.19,58.31,4818800,21.28
+1997-10-16,59.44,60.06,58.63,58.88,5749000,21.49
+1997-10-15,60.06,60.06,59.19,59.38,5733200,21.67
+1997-10-14,60.88,61.06,59.19,60.44,7121000,22.06
+1997-10-13,60.56,61.00,60.50,60.63,2154400,22.13
+1997-10-10,60.31,60.38,59.63,60.06,2724400,21.92
+1997-10-09,60.50,60.75,59.75,60.50,3690400,22.08
+1997-10-08,61.69,62.13,60.38,61.00,6115600,22.26
+1997-10-07,60.44,61.50,59.69,61.50,5344400,22.44
+1997-10-06,60.38,60.50,59.75,59.81,3955600,21.83
+1997-10-03,60.13,60.25,59.44,59.63,8846600,21.76
+1997-10-02,58.00,58.56,57.63,58.56,4364000,21.37
+1997-10-01,58.13,58.19,57.19,57.88,5220600,21.12
+1997-09-30,58.31,58.31,57.50,57.69,5561000,21.05
+1997-09-29,57.50,58.31,57.44,58.00,4838400,21.17
+1997-09-26,58.56,58.56,57.38,57.63,6186000,21.03
+1997-09-25,58.25,58.31,57.38,57.56,6907800,21.00
+1997-09-24,59.06,59.56,58.25,58.63,4921600,21.40
+1997-09-23,60.00,60.25,59.00,59.25,5456800,21.62
+1997-09-22,59.25,60.56,58.81,60.25,5876600,21.99
+1997-09-19,57.13,58.75,57.06,58.63,8220600,21.40
+1997-09-18,58.25,59.38,57.75,57.75,5846200,21.07
+1997-09-17,58.94,58.94,57.56,57.81,5301000,21.10
+1997-09-16,58.56,58.88,58.19,58.75,5006000,21.44
+1997-09-15,57.81,58.19,57.69,57.81,5239000,21.10
+1997-09-12,57.19,57.75,56.25,57.50,7146800,20.98
+1997-09-11,55.88,57.13,55.13,56.63,7306800,20.67
+1997-09-10,57.69,57.75,56.13,56.19,4963800,20.50
+1997-09-09,57.38,57.94,56.81,57.69,6467800,21.05
+1997-09-08,58.50,58.75,57.50,57.50,4031600,20.98
+1997-09-05,58.94,59.56,57.56,58.13,4906600,21.21
+1997-09-04,58.00,59.13,58.00,58.69,4033200,21.42
+1997-09-03,58.44,58.75,57.81,57.94,5102800,21.14
+1997-09-02,56.75,58.50,56.75,58.38,6688200,21.30
+1997-08-29,57.13,57.25,56.25,56.69,4466000,20.69
+1997-08-28,57.13,57.69,56.38,57.00,6621200,20.80
+1997-08-27,57.06,58.25,57.00,58.00,5410000,21.17
+1997-08-26,57.06,57.94,57.06,57.19,4304400,20.87
+1997-08-25,58.69,59.44,57.50,57.75,3846000,21.07
+1997-08-22,57.94,58.88,57.50,58.69,5385600,21.42
+1997-08-21,60.00,60.06,58.69,59.13,4504000,21.58
+1997-08-20,59.63,59.88,58.69,59.56,5411000,21.73
+1997-08-19,59.00,59.31,58.25,59.13,6269000,21.58
+1997-08-18,57.00,58.19,56.00,58.06,7691800,21.19
+1997-08-15,57.94,58.00,55.94,56.06,7998800,20.46
+1997-08-14,57.50,59.06,57.31,59.00,9227600,21.45
+1997-08-13,58.75,58.75,56.63,57.06,10062600,20.74
+1997-08-12,59.63,59.69,57.31,57.56,6230600,20.93
+1997-08-11,59.50,59.56,57.44,58.31,8819600,21.20
+1997-08-08,60.06,60.25,58.81,59.31,8763200,21.56
+1997-08-07,62.19,62.44,60.50,60.69,5714000,22.06
+1997-08-06,61.56,62.50,61.25,62.25,3753400,22.63
+1997-08-05,61.13,61.81,61.13,61.44,3421000,22.34
+1997-08-04,61.19,61.63,60.63,60.94,4042800,22.16
+1997-08-01,62.00,62.44,60.69,61.06,4632600,22.20
+1997-07-31,62.25,62.56,61.38,62.13,5302600,22.59
+1997-07-30,61.81,61.88,61.38,61.63,4299400,22.41
+1997-07-29,60.31,61.19,60.13,61.06,5380600,22.20
+1997-07-28,61.00,61.38,60.50,60.56,5547600,22.02
+1997-07-25,62.00,62.38,60.63,61.56,5565600,22.38
+1997-07-24,62.88,62.88,60.75,61.88,6284400,22.50
+1997-07-23,63.94,63.94,62.63,62.63,4941600,22.77
+1997-07-22,61.81,62.94,61.13,62.94,4808200,22.88
+1997-07-21,60.25,61.56,60.00,60.69,4605600,22.06
+1997-07-18,62.50,62.56,60.19,60.19,7195400,21.88
+1997-07-17,62.50,63.38,62.13,62.38,5766000,22.68
+1997-07-16,61.94,62.75,61.81,62.00,6206000,22.54
+1997-07-15,64.37,64.37,61.56,61.75,7664600,22.45
+1997-07-14,63.44,63.94,62.81,62.94,3998400,22.88
+1997-07-11,62.31,63.44,62.00,63.06,4696200,22.93
+1997-07-10,63.44,63.50,60.88,62.38,9643400,22.68
+1997-07-09,65.56,65.62,62.75,63.69,5081000,23.16
+1997-07-08,65.00,65.62,64.56,65.50,3783800,23.81
+1997-07-07,64.87,65.87,64.25,64.75,4782800,23.54
+1997-07-03,64.50,64.69,63.81,64.19,3354000,23.34
+1997-07-02,63.38,63.56,62.69,63.44,5442600,23.06
+1997-07-01,64.37,64.69,63.06,63.13,4361600,22.95
+1997-06-30,64.87,64.87,63.25,64.37,5278800,23.40
+1997-06-27,64.37,65.37,63.50,64.37,3666600,23.40
+1997-06-26,65.19,65.50,62.63,63.88,6342800,23.22
+1997-06-25,66.12,66.50,64.00,65.19,5549600,23.70
+1997-06-24,64.56,66.37,63.88,66.37,6235400,24.13
+1997-06-23,65.62,65.87,63.88,64.00,3045400,23.27
+1997-06-20,65.62,66.25,65.50,65.87,7223400,23.95
+1997-06-19,64.75,65.87,64.50,65.75,4635400,23.90
+1997-06-18,64.87,65.50,64.00,64.25,4110400,23.36
+1997-06-17,65.75,65.87,64.62,65.00,5513800,23.63
+1997-06-16,66.37,66.50,65.87,66.25,4076000,24.09
+1997-06-13,65.50,66.50,65.50,66.37,5529000,24.13
+1997-06-12,64.25,65.50,63.88,65.50,5966200,23.81
+1997-06-11,62.00,64.37,62.00,63.88,8407800,23.22
+1997-06-10,62.13,62.13,61.63,61.88,4161200,22.50
+1997-06-09,60.13,61.75,60.13,61.63,4969400,22.41
+1997-06-06,59.63,60.63,59.63,60.13,4766600,21.86
+1997-06-05,59.63,60.13,59.25,59.25,3975400,21.54
+1997-06-04,59.50,59.75,59.25,59.38,2330600,21.59
+1997-06-03,59.25,60.00,59.25,59.75,3106200,21.72
+1997-06-02,60.25,60.38,58.75,59.38,4107600,21.59
+1997-05-30,58.75,60.13,58.50,60.00,4569400,21.81
+1997-05-29,59.38,59.88,58.25,58.88,4121200,21.41
+1997-05-28,60.00,60.00,58.88,59.38,3638800,21.59
+1997-05-27,59.63,60.38,59.13,59.88,3800000,21.77
+1997-05-23,60.00,60.38,59.38,59.88,3225600,21.77
+1997-05-22,59.75,59.88,59.00,59.50,4037600,21.63
+1997-05-21,60.50,60.63,58.88,59.38,8069400,21.59
+1997-05-20,60.00,60.88,59.88,60.88,4366000,22.13
+1997-05-19,60.50,61.50,60.25,61.25,2324400,22.27
+1997-05-16,61.25,61.75,60.13,60.25,5095600,21.90
+1997-05-15,61.13,61.75,60.75,61.75,4944000,22.37
+1997-05-14,62.25,62.63,61.13,61.25,4049600,22.19
+1997-05-13,62.00,62.38,61.63,62.25,5304600,22.55
+1997-05-12,61.63,62.00,61.13,62.00,3789600,22.46
+1997-05-09,60.75,61.25,59.75,61.13,2961800,22.15
+1997-05-08,59.88,61.50,59.63,60.00,4500600,21.74
+1997-05-07,61.13,61.25,60.25,60.38,4487600,21.87
+1997-05-06,61.75,62.25,60.88,61.50,5388800,22.28
+1997-05-05,61.88,62.50,61.25,62.38,4182600,22.60
+1997-05-02,60.00,61.88,59.88,61.38,3472600,22.24
+1997-05-01,60.63,60.75,58.88,59.63,3527600,21.60
+1997-04-30,60.00,61.50,60.00,61.13,4507200,22.15
+1997-04-29,60.00,60.25,59.13,60.00,5465600,21.74
+1997-04-28,58.00,59.63,58.00,59.50,3860400,21.55
+1997-04-25,57.88,58.63,57.50,58.13,2536000,21.06
+1997-04-24,58.63,58.88,58.13,58.13,3359400,21.06
+1997-04-23,59.00,59.00,57.75,58.00,4229400,21.01
+1997-04-22,57.38,59.25,57.25,59.00,8226600,21.37
+1997-04-21,55.88,57.38,55.38,57.25,5146800,20.74
+1997-04-18,55.50,56.25,55.38,55.75,4826600,20.20
+1997-04-17,56.38,56.50,55.13,55.25,3784000,20.02
+1997-04-16,54.63,55.88,54.13,55.88,5509000,20.24
+1997-04-15,54.25,55.13,53.88,55.00,4930400,19.92
+1997-04-14,52.25,53.00,51.13,53.00,5001600,19.20
+1997-04-11,53.75,53.88,52.25,52.25,4301200,18.93
+1997-04-10,53.00,54.88,53.00,54.38,4085000,19.70
+1997-04-09,54.88,55.13,53.38,53.63,4504600,19.43
+1997-04-08,54.50,54.75,53.63,54.50,4080400,19.74
+1997-04-07,55.38,55.50,54.38,54.50,4788400,19.74
+1997-04-04,52.50,55.00,52.50,54.63,6062200,19.79
+1997-04-03,54.38,55.00,52.88,54.00,5010400,19.56
+1997-04-02,54.13,55.50,53.63,54.38,4784000,19.70
+1997-04-01,52.88,55.13,52.63,54.88,6993400,19.88
+1997-03-31,55.00,55.38,52.75,52.88,8000600,19.16
+1997-03-27,57.50,57.63,54.25,55.13,5269000,19.97
+1997-03-26,57.13,58.25,56.63,57.13,4539400,20.70
+1997-03-25,58.25,58.88,57.25,57.50,3805000,20.83
+1997-03-24,57.00,58.00,56.50,57.88,3524600,20.97
+1997-03-21,57.63,57.75,56.25,56.63,6290600,20.52
+1997-03-20,57.75,58.00,56.13,57.13,4427600,20.70
+1997-03-19,58.00,59.00,55.63,57.38,8265600,20.79
+1997-03-18,58.13,59.13,57.38,57.63,4521200,20.88
+1997-03-17,56.75,58.25,56.50,57.88,7232800,20.97
+1997-03-14,59.25,59.38,57.50,57.88,6667200,20.97
+1997-03-13,60.50,61.00,57.88,58.75,8871200,21.28
+1997-03-12,61.25,61.25,58.88,59.63,4304000,21.60
+1997-03-11,61.25,61.38,60.75,60.88,3431200,22.05
+1997-03-10,61.00,61.38,60.88,61.25,3295400,22.19
+1997-03-07,59.25,61.00,59.25,60.63,5587600,21.96
+1997-03-06,59.50,59.50,58.63,59.13,4521600,21.42
+1997-03-05,57.75,59.38,57.75,59.38,5390000,21.51
+1997-03-04,58.38,58.38,57.25,57.38,4262600,20.79
+1997-03-03,57.00,58.50,56.75,58.38,3568200,21.15
+1997-02-28,57.25,58.38,56.63,57.50,5006800,20.83
+1997-02-27,58.75,58.75,57.63,57.63,4442600,20.88
+1997-02-26,60.13,60.13,58.00,58.75,6527800,21.28
+1997-02-25,60.75,60.88,59.38,60.00,5307800,21.74
+1997-02-24,60.13,61.25,60.00,60.75,4023800,22.01
+1997-02-21,60.13,60.50,59.88,60.25,5544000,21.83
+1997-02-20,60.63,60.88,59.75,60.25,5096800,21.83
+1997-02-19,62.63,62.75,61.50,61.63,3643800,22.33
+1997-02-18,61.63,62.75,61.00,62.75,4674400,22.73
+1997-02-14,61.88,62.00,61.38,61.38,5021600,22.24
+1997-02-13,61.13,62.00,61.13,61.75,6750600,22.37
+1997-02-12,60.00,60.88,60.00,60.88,6467800,21.99
+1997-02-11,59.75,60.13,59.63,60.00,3929600,21.67
+1997-02-10,60.00,60.63,59.50,59.63,5765600,21.53
+1997-02-07,59.50,59.88,59.13,59.75,5468800,21.58
+1997-02-06,57.63,58.88,57.13,58.88,4425600,21.26
+1997-02-05,58.88,59.63,56.63,57.38,4881200,20.72
+1997-02-04,57.38,58.88,57.13,58.88,3740400,21.26
+1997-02-03,58.00,58.00,57.00,57.25,3524000,20.68
+1997-01-31,57.13,58.50,57.00,57.75,5487800,20.86
+1997-01-30,55.75,57.00,55.63,56.88,5504400,20.54
+1997-01-29,54.38,55.25,54.25,55.00,3603400,19.86
+1997-01-28,55.38,55.75,54.13,54.38,5705600,19.64
+1997-01-27,55.38,55.38,54.25,54.63,3785400,19.73
+1997-01-24,56.00,56.25,54.50,55.13,6136200,19.91
+1997-01-23,57.63,57.88,56.13,56.13,6166200,20.27
+1997-01-22,54.88,58.00,54.63,57.38,13243400,20.72
+1997-01-21,50.75,53.63,50.75,53.50,9896600,19.32
+1997-01-20,51.50,51.75,50.88,51.00,5243400,18.42
+1997-01-17,51.63,52.13,51.00,51.38,9781800,18.56
+1997-01-16,52.75,53.13,51.63,51.63,5671800,18.65
+1997-01-15,51.50,52.50,51.38,52.13,6662200,18.83
+1997-01-14,50.63,51.63,50.63,51.25,4860000,18.51
+1997-01-13,51.00,51.00,50.13,50.25,5264400,18.15
+1997-01-10,50.75,51.50,50.63,51.13,5687600,18.46
+1997-01-09,51.38,51.88,51.13,51.50,3913800,18.60
+1997-01-08,51.25,51.75,50.88,51.13,4105400,18.46
+1997-01-07,50.63,50.75,50.00,50.75,3808200,18.33
+1997-01-06,50.75,51.38,50.50,50.63,4662600,18.28
+1997-01-03,50.13,50.63,49.75,50.25,3002200,18.15
+1997-01-02,49.88,50.00,48.63,49.75,4198800,17.97
+1996-12-31,51.13,51.31,49.75,49.75,2556800,17.97
+1996-12-30,50.63,51.75,50.50,51.13,2902200,18.46
+1996-12-27,50.25,51.00,50.25,50.50,1787200,18.24
+1996-12-26,49.75,50.75,49.75,50.13,2645000,18.10
+1996-12-24,50.00,50.13,49.88,50.00,1447400,18.06
+1996-12-23,50.13,50.63,49.75,49.88,3470600,18.01
+1996-12-20,52.25,52.25,49.63,49.88,10650400,18.01
+1996-12-19,49.88,50.88,49.63,50.63,3781200,18.28
+1996-12-18,49.00,50.00,48.88,49.13,5279400,17.74
+1996-12-17,48.38,49.13,48.00,48.63,7173200,17.56
+1996-12-16,50.00,50.38,48.50,48.88,5081000,17.65
+1996-12-13,50.00,50.38,49.63,49.75,6185400,17.97
+1996-12-12,51.75,51.75,50.38,50.50,3921200,18.24
+1996-12-11,51.50,52.25,51.13,51.75,3696200,18.69
+1996-12-10,52.13,53.00,52.00,52.50,2540000,18.96
+1996-12-09,52.00,52.38,51.25,52.38,2462200,18.92
+1996-12-06,50.13,52.38,50.00,51.75,4542200,18.69
+1996-12-05,52.25,52.50,51.50,51.63,3544400,18.65
+1996-12-04,51.50,52.25,51.38,52.00,4589000,18.78
+1996-12-03,52.88,53.75,51.50,51.75,3334600,18.69
+1996-12-02,53.13,53.13,52.75,52.88,2587600,19.10
+1996-11-29,53.38,53.63,53.13,53.25,1182800,19.23
+1996-11-27,53.88,53.88,53.50,53.50,2527800,19.32
+1996-11-26,53.50,54.00,53.38,53.63,4740600,19.37
+1996-11-25,52.00,53.75,52.00,53.75,4689600,19.41
+1996-11-22,52.13,52.75,51.75,52.25,3270400,18.87
+1996-11-21,52.00,52.38,51.63,52.13,4160000,18.83
+1996-11-20,51.50,51.88,51.13,51.38,4684400,18.56
+1996-11-19,51.13,51.63,50.88,51.63,3201600,18.65
+1996-11-18,50.75,51.00,50.50,50.63,3109600,18.28
+1996-11-15,51.00,51.25,50.50,50.75,4931200,18.33
+1996-11-14,50.75,51.00,50.38,50.88,4958400,18.31
+1996-11-13,50.88,51.50,50.75,50.88,3440000,18.31
+1996-11-12,51.50,51.50,50.75,50.88,4483200,18.31
+1996-11-11,51.50,51.88,51.38,51.50,2785600,18.53
+1996-11-08,51.75,51.75,51.00,51.50,4280000,18.53
+1996-11-07,52.38,52.38,51.50,51.50,4708800,18.53
+1996-11-06,50.50,52.63,50.38,52.50,6732800,18.89
+1996-11-05,49.00,50.75,49.00,50.00,5886200,17.99
+1996-11-04,49.50,49.50,48.88,48.88,5175600,17.59
+1996-11-01,49.75,50.25,48.88,49.13,3286600,17.68
+1996-10-31,48.25,49.38,48.13,49.25,3944600,17.72
+1996-10-30,48.25,48.38,47.88,48.00,4282800,17.27
+1996-10-29,48.00,49.00,47.88,48.25,5648800,17.36
+1996-10-28,48.00,48.25,47.50,47.63,6233200,17.14
+1996-10-25,48.63,49.13,47.13,47.25,4869400,17.00
+1996-10-24,49.88,50.25,48.50,48.63,5864000,17.50
+1996-10-23,49.75,50.13,49.25,49.75,5160000,17.90
+1996-10-22,50.50,50.63,49.63,49.75,6148200,17.90
+1996-10-21,52.00,52.00,50.50,50.75,5960000,18.26
+1996-10-18,52.00,52.25,51.75,51.88,7754000,18.67
+1996-10-17,51.63,52.63,51.50,52.38,4070400,18.85
+1996-10-16,51.50,51.50,50.63,51.25,4131200,18.44
+1996-10-15,52.25,52.63,51.00,51.25,3984600,18.44
+1996-10-14,51.50,52.88,51.50,52.50,2731200,18.89
+1996-10-11,51.00,51.88,50.88,51.50,2022800,18.53
+1996-10-10,51.25,51.38,50.75,50.88,1623400,18.31
+1996-10-09,52.00,52.00,50.50,51.25,3085000,18.44
+1996-10-08,51.50,52.25,51.38,51.88,2887800,18.67
+1996-10-07,52.13,52.38,51.88,52.00,2711800,18.71
+1996-10-04,51.25,52.25,51.13,51.88,3337600,18.67
+1996-10-03,51.38,51.38,50.75,51.00,2119600,18.35
+1996-10-02,51.38,51.50,51.13,51.25,2290600,18.44
+1996-10-01,51.25,51.38,50.63,51.13,2584600,18.40
+1996-09-30,51.63,51.75,51.00,51.25,2697600,18.44
+1996-09-27,51.50,51.50,50.88,51.50,2697600,18.53
+1996-09-26,50.63,51.63,50.25,51.00,5064600,18.35
+1996-09-25,50.63,50.75,50.13,50.25,2510000,18.08
+1996-09-24,50.75,50.88,50.13,50.38,3466800,18.13
+1996-09-23,50.38,50.75,50.13,50.75,2816000,18.26
+1996-09-20,50.25,50.50,50.13,50.50,6326600,18.17
+1996-09-19,49.38,50.38,49.13,50.00,2120400,17.99
+1996-09-18,50.00,50.13,49.50,49.63,1771000,17.86
+1996-09-17,50.25,50.38,49.63,50.00,2361000,17.99
+1996-09-16,50.38,50.88,50.13,50.13,4648200,18.04
+1996-09-13,50.13,50.50,49.75,50.00,3949000,17.99
+1996-09-12,49.50,50.00,48.88,49.25,2908200,17.72
+1996-09-11,49.50,49.75,49.00,49.25,3447800,17.72
+1996-09-10,50.38,50.50,49.25,49.38,3774400,17.77
+1996-09-09,50.00,50.25,49.75,49.88,2824600,17.95
+1996-09-06,48.75,49.88,48.38,49.75,2425400,17.90
+1996-09-05,48.75,49.63,48.38,48.50,2365400,17.45
+1996-09-04,48.88,49.25,48.63,49.13,2118200,17.68
+1996-09-03,48.63,49.63,48.25,49.13,2586000,17.68
+1996-08-30,50.00,50.00,48.63,49.25,3615000,17.72
+1996-08-29,50.25,50.38,49.63,49.88,2506200,17.95
+1996-08-28,50.75,50.75,50.38,50.38,1529000,18.13
+1996-08-27,50.50,51.00,50.50,50.88,2031200,18.31
+1996-08-26,51.00,51.00,50.25,50.50,2721000,18.17
+1996-08-23,52.25,52.38,50.88,51.13,2660400,18.40
+1996-08-22,51.88,52.13,51.00,52.00,2601000,18.71
+1996-08-21,51.88,52.25,51.38,51.88,1894000,18.67
+1996-08-20,52.13,52.38,51.63,51.75,2176600,18.62
+1996-08-19,52.13,52.88,52.00,52.13,2237400,18.76
+1996-08-16,52.50,52.63,51.50,51.63,4127600,18.58
+1996-08-15,53.13,53.38,52.75,53.13,3091000,19.05
+1996-08-14,52.75,53.13,52.50,53.13,4512200,19.05
+1996-08-13,52.38,53.13,52.13,52.50,4210600,18.82
+1996-08-12,51.13,52.63,50.75,52.63,3565400,18.87
+1996-08-09,51.50,51.63,51.00,51.25,2771000,18.37
+1996-08-08,51.63,51.63,50.88,51.25,2530600,18.37
+1996-08-07,50.63,51.50,50.13,51.50,3844400,18.46
+1996-08-06,50.38,50.50,50.00,50.50,2895000,18.10
+1996-08-05,50.13,50.75,50.00,50.38,2806600,18.06
+1996-08-02,49.50,50.25,49.50,49.63,3561000,17.79
+1996-08-01,47.75,49.38,47.75,49.13,3442800,17.61
+1996-07-31,48.13,48.38,47.63,47.75,3033200,17.12
+1996-07-30,48.00,48.25,47.25,48.25,3181000,17.30
+1996-07-29,48.00,48.13,47.50,47.63,1966000,17.08
+1996-07-26,47.88,48.13,47.13,48.13,2584600,17.25
+1996-07-25,47.88,48.00,46.88,47.38,3415600,16.99
+1996-07-24,46.50,48.25,45.50,47.50,5079600,17.03
+1996-07-23,49.00,49.00,47.13,47.38,2851000,16.99
+1996-07-22,48.75,49.13,47.63,48.88,3106000,17.52
+1996-07-19,49.13,49.38,48.75,49.38,4229600,17.70
+1996-07-18,48.13,49.25,47.63,49.13,4226000,17.61
+1996-07-17,48.88,48.88,47.50,47.50,4264600,17.03
+1996-07-16,45.75,48.50,44.13,48.25,8481600,17.30
+1996-07-15,47.00,47.25,45.50,46.00,4516600,16.49
+1996-07-12,48.00,48.00,46.63,47.19,2989400,16.92
+1996-07-11,48.25,48.75,47.00,48.00,3586600,17.21
+1996-07-10,47.50,48.00,46.75,48.00,3827800,17.21
+1996-07-09,48.25,48.25,47.25,47.25,3397800,16.94
+1996-07-08,48.25,48.75,47.88,48.00,3816600,17.21
+1996-07-05,48.75,49.50,48.38,48.38,1899000,17.34
+1996-07-03,49.75,49.75,49.13,49.38,2971000,17.70
+1996-07-02,49.88,50.00,49.25,49.75,3325600,17.84
+1996-07-01,49.75,49.75,49.38,49.63,2417200,17.79
+1996-06-28,49.38,49.75,49.13,49.50,2951000,17.75
+1996-06-27,49.13,49.50,48.25,49.13,3375600,17.61
+1996-06-26,49.25,49.38,49.13,49.38,3360000,17.70
+1996-06-25,48.75,49.38,48.63,49.38,4261200,17.70
+1996-06-24,48.13,48.75,47.88,48.38,3867200,17.34
+1996-06-21,48.13,48.13,47.63,48.13,7804600,17.25
+1996-06-20,48.13,48.38,47.50,47.88,4858200,17.17
+1996-06-19,48.00,48.25,47.88,48.00,3798400,17.21
+1996-06-18,48.50,48.63,47.75,47.88,4307200,17.17
+1996-06-17,49.38,49.50,48.25,48.75,3566800,17.48
+1996-06-14,48.88,49.25,48.50,49.00,3516800,17.57
+1996-06-13,50.00,50.00,48.88,48.88,4966600,17.52
+1996-06-12,50.38,50.75,49.63,50.00,4864400,17.93
+1996-06-11,100.00,100.37,99.50,100.00,6266800,17.93
+1996-06-10,99.12,99.75,98.75,99.37,3306400,17.81
+1996-06-07,96.37,99.00,96.25,98.62,4686800,17.68
+1996-06-06,99.75,99.75,98.25,98.25,3754400,17.61
+1996-06-05,98.50,99.25,97.87,99.25,3292000,17.79
+1996-06-04,97.75,98.50,97.62,98.25,3186400,17.61
+1996-06-03,97.00,97.62,96.75,97.00,3364800,17.39
+1996-05-31,97.75,98.37,97.12,97.37,4371200,17.45
+1996-05-30,96.25,98.37,95.50,97.75,4702000,17.52
+1996-05-29,97.87,97.87,95.62,96.25,4800000,17.25
+1996-05-28,98.00,98.25,96.00,97.37,4234400,17.45
+1996-05-24,96.87,97.87,96.62,97.62,3266400,17.50
+1996-05-23,97.12,97.62,95.75,96.50,4596800,17.30
+1996-05-22,95.50,97.12,95.37,97.00,4266800,17.39
+1996-05-21,95.37,95.87,95.00,95.62,2666400,17.14
+1996-05-20,95.25,95.87,94.50,95.25,3692400,17.07
+1996-05-17,94.75,95.00,93.75,94.87,5312400,17.01
+1996-05-16,93.50,95.75,93.50,94.25,6502400,16.83
+1996-05-15,92.75,94.37,92.62,93.87,5483200,16.76
+1996-05-14,92.62,93.25,92.12,92.50,4535600,16.51
+1996-05-13,91.87,92.62,91.12,92.62,4363600,16.54
+1996-05-10,91.50,92.12,90.75,91.62,4643600,16.36
+1996-05-09,91.62,91.75,90.50,90.87,3192400,16.22
+1996-05-08,89.25,91.87,88.37,91.87,4854400,16.40
+1996-05-07,89.75,90.12,89.00,89.75,3668800,16.02
+1996-05-06,90.00,90.37,88.75,89.75,4099200,16.02
+1996-05-03,90.50,91.62,88.62,89.50,5443200,15.98
+1996-05-02,92.12,92.25,89.50,89.50,6146800,15.98
+1996-05-01,92.00,93.75,92.00,92.75,3853200,16.56
+1996-04-30,91.75,92.62,91.00,92.50,4016800,16.51
+1996-04-29,90.62,92.25,90.50,91.87,3655600,16.40
+1996-04-26,90.75,91.87,90.12,90.62,5043600,16.18
+1996-04-25,89.75,91.12,89.00,90.12,6476800,16.09
+1996-04-24,90.62,90.62,88.00,89.75,6769200,16.02
+1996-04-23,90.50,91.37,90.25,90.50,4785600,16.16
+1996-04-22,91.37,91.87,88.62,90.00,4257600,16.07
+1996-04-19,91.62,92.00,90.75,90.87,4533600,16.22
+1996-04-18,90.75,92.00,90.62,91.62,4545600,16.36
+1996-04-17,91.25,91.50,90.25,90.62,4963200,16.18
+1996-04-16,89.87,91.75,89.75,91.12,7676400,16.27
+1996-04-15,89.00,90.25,88.50,89.75,4769200,16.02
+1996-04-12,88.00,89.75,87.87,88.62,9576800,15.82
+1996-04-11,88.50,88.87,85.62,87.50,10427600,15.62
+1996-04-10,91.00,91.25,87.87,88.25,6183200,15.76
+1996-04-09,93.00,93.12,90.50,91.25,4573200,16.29
+1996-04-08,92.00,92.87,90.37,92.12,7175600,16.45
+1996-04-04,94.62,94.75,94.25,94.62,3202000,16.89
+1996-04-03,94.87,94.87,93.87,94.12,3125600,16.80
+1996-04-02,93.62,95.25,93.00,95.25,5258000,17.00
+1996-04-01,93.12,93.50,92.75,93.25,7585200,16.65
+1996-03-29,93.37,93.75,92.00,92.25,3496400,16.47
+1996-03-28,92.87,93.37,92.00,92.75,3451200,16.56
+1996-03-27,94.75,94.75,93.12,93.12,4163200,16.62
+1996-03-26,93.50,95.25,93.37,94.62,4170000,16.89
+1996-03-25,95.25,95.50,93.62,93.62,4192400,16.71
+1996-03-22,94.50,95.25,93.50,94.50,5533200,16.87
+1996-03-21,93.75,95.12,93.37,94.12,6663200,16.80
+1996-03-20,93.12,94.00,92.50,93.75,4722000,16.74
+1996-03-19,95.00,95.25,91.87,92.50,8386800,16.51
+1996-03-18,95.00,95.75,93.75,94.37,4798800,16.85
+1996-03-15,92.75,94.62,92.62,94.00,8043200,16.78
+1996-03-14,94.00,94.62,92.50,92.62,5316400,16.54
+1996-03-13,94.25,94.37,92.50,92.87,5371200,16.58
+1996-03-12,94.62,94.87,93.00,94.12,6044400,16.80
+1996-03-11,94.50,95.37,93.12,95.25,6426400,17.00
+1996-03-08,96.87,97.00,91.00,95.00,14979200,16.96
+1996-03-07,95.87,98.25,95.75,98.25,6665600,17.54
+1996-03-06,96.87,97.75,95.75,95.87,3980800,17.12
+1996-03-05,96.12,96.62,95.62,96.25,3632400,17.18
+1996-03-04,96.00,97.62,95.50,96.75,6494400,17.27
+1996-03-01,94.25,96.25,93.62,96.00,5742400,17.14
+1996-02-29,92.87,95.87,92.87,93.50,7702000,16.69
+1996-02-28,94.25,96.37,93.87,93.87,7056800,16.76
+1996-02-27,94.00,94.87,93.12,93.50,6280000,16.69
+1996-02-26,93.62,94.87,93.50,93.75,6400000,16.74
+1996-02-23,95.37,95.87,93.50,93.50,7024400,16.69
+1996-02-22,95.00,96.25,94.87,95.12,8210800,16.98
+1996-02-21,92.75,95.37,92.75,94.87,9931200,16.94
+1996-02-20,93.00,93.62,92.37,92.62,7118000,16.54
+1996-02-16,95.25,95.50,93.87,94.12,10606800,16.80
+1996-02-15,96.75,97.25,94.87,95.12,17673600,16.98
+1996-02-14,99.00,99.00,97.37,97.62,6624400,17.37
+1996-02-13,98.75,99.62,98.75,99.00,11283600,17.61
+1996-02-12,99.12,99.37,98.37,98.87,7661200,17.59
+1996-02-09,98.87,100.37,98.50,99.12,8647600,17.64
+1996-02-08,97.12,99.12,97.12,98.75,8800000,17.57
+1996-02-07,96.75,97.00,95.87,97.00,6496400,17.26
+1996-02-06,97.87,98.25,96.62,97.12,5288800,17.28
+1996-02-05,95.00,98.12,95.00,97.87,4150000,17.41
+1996-02-02,94.37,97.50,94.37,95.87,6052400,17.06
+1996-02-01,96.25,96.25,94.25,94.37,3778000,16.79
+1996-01-31,96.12,96.50,95.62,96.00,4895600,17.08
+1996-01-30,93.75,96.37,93.50,96.37,4140800,17.15
+1996-01-29,93.37,95.25,93.37,94.25,4650000,16.77
+1996-01-26,92.50,93.75,91.75,93.25,4358800,16.59
+1996-01-25,93.25,94.75,90.50,93.00,7698800,16.55
+1996-01-24,90.00,93.75,89.25,93.75,8645200,16.68
+1996-01-23,86.75,87.87,86.50,87.75,3332400,15.61
+1996-01-22,86.62,87.62,86.12,86.75,3501200,15.43
+1996-01-19,86.62,86.87,85.87,86.37,5061200,15.37
+1996-01-18,87.25,87.37,86.25,86.75,3971200,15.43
+1996-01-17,86.75,87.87,86.37,87.37,4163600,15.55
+1996-01-16,86.75,87.25,86.25,86.75,6140000,15.43
+1996-01-15,85.62,86.87,85.37,86.50,4336400,15.39
+1996-01-12,84.87,86.62,84.62,85.75,7807600,15.26
+1996-01-11,85.50,85.50,83.12,83.75,7541200,14.90
+1996-01-10,87.62,87.75,83.12,85.50,8907600,15.21
+1996-01-09,88.87,90.25,88.25,88.37,6421200,15.72
+1996-01-08,86.87,87.87,86.75,87.87,1999200,15.63
+1996-01-05,86.37,87.50,85.75,86.75,5860000,15.43
+1996-01-04,87.50,88.25,86.75,86.75,6515200,15.43
+1996-01-03,85.25,88.12,85.25,87.62,8482400,15.59
+1996-01-02,85.50,85.50,83.50,84.25,5188800,14.99
+1995-12-29,86.00,86.00,85.12,85.50,4308800,15.21
+1995-12-28,86.37,86.50,85.87,86.00,3582400,15.30
+1995-12-27,86.62,86.87,85.50,86.87,4501200,15.46
+1995-12-26,86.62,86.75,86.25,86.50,2180000,15.39
+1995-12-22,88.12,88.25,86.12,86.50,4408000,15.39
+1995-12-21,87.12,88.50,87.00,88.37,6643200,15.72
+1995-12-20,87.12,88.75,86.50,87.25,5342000,15.52
+1995-12-19,89.00,89.50,86.37,87.00,6382000,15.48
+1995-12-18,90.87,90.87,89.00,89.12,4922400,15.86
+1995-12-15,91.50,91.87,90.62,91.37,10383200,16.26
+1995-12-14,90.87,92.37,90.87,91.50,3182000,16.28
+1995-12-13,90.75,91.50,90.62,90.87,4403200,16.17
+1995-12-12,90.25,91.12,90.12,90.75,2966400,16.15
+1995-12-11,90.00,91.12,89.75,90.12,3866800,16.03
+1995-12-08,91.00,91.25,89.62,90.25,3260800,16.06
+1995-12-07,90.50,91.00,90.25,90.87,4920800,16.17
+1995-12-06,90.12,91.12,90.00,90.75,5775600,16.15
+1995-12-05,87.50,90.25,87.50,89.50,5498000,15.92
+1995-12-04,86.00,87.75,85.37,87.75,4578000,15.61
+1995-12-01,86.87,87.12,85.75,85.87,4460800,15.28
+1995-11-30,86.12,87.25,85.12,86.62,3206400,15.41
+1995-11-29,85.25,86.37,85.00,86.00,2664800,15.30
+1995-11-28,84.62,85.25,84.25,85.25,3494800,15.17
+1995-11-27,84.62,85.25,84.00,84.37,3932000,15.01
+1995-11-24,84.37,84.87,84.37,84.50,1143200,15.03
+1995-11-22,85.00,85.25,84.12,84.75,3446800,15.08
+1995-11-21,83.75,85.50,83.75,85.37,2367600,15.19
+1995-11-20,84.37,85.00,83.50,83.62,2200800,14.88
+1995-11-17,84.25,84.75,83.75,84.37,5080800,15.01
+1995-11-16,85.62,85.87,84.12,84.25,4136800,14.99
+1995-11-15,83.25,86.00,83.12,85.87,3332000,15.28
+1995-11-14,83.50,84.87,83.12,83.12,6930000,14.79
+1995-11-13,80.50,81.75,80.00,81.75,4052400,14.55
+1995-11-10,80.37,80.62,79.62,79.75,2177600,14.19
+1995-11-09,82.00,82.00,81.00,81.37,2894400,14.42
+1995-11-08,82.00,82.25,81.37,82.12,3695600,14.55
+1995-11-07,80.25,81.75,80.12,81.75,4980000,14.49
+1995-11-06,80.00,80.62,80.00,80.12,2773600,14.20
+1995-11-03,81.25,81.25,80.00,80.25,3652000,14.22
+1995-11-02,81.75,81.87,80.87,81.25,3101200,14.40
+1995-11-01,81.25,82.00,81.00,81.75,3778000,14.49
+1995-10-31,81.37,82.00,81.12,81.50,2724400,14.44
+1995-10-30,80.75,81.87,80.62,81.62,3824800,14.46
+1995-10-27,80.12,81.12,79.12,80.75,4922000,14.31
+1995-10-26,81.50,82.25,80.25,80.37,5965200,14.24
+1995-10-25,82.87,84.12,81.75,82.00,6709200,14.53
+1995-10-24,81.00,82.75,80.87,82.75,5967600,14.66
+1995-10-23,79.50,80.87,79.37,80.75,4020000,14.31
+1995-10-20,78.87,79.75,78.12,79.75,5847600,14.13
+1995-10-19,78.25,79.37,78.25,79.00,5908000,14.00
+1995-10-18,77.50,78.87,77.12,78.12,2778000,13.84
+1995-10-17,77.50,77.62,76.75,77.50,2137600,13.73
+1995-10-16,77.62,77.75,77.25,77.62,1899200,13.75
+1995-10-13,77.00,78.00,77.00,77.62,3361200,13.75
+1995-10-12,76.25,76.75,76.25,76.50,3463200,13.56
+1995-10-11,76.12,76.37,75.75,76.12,3560000,13.49
+1995-10-10,75.75,76.87,75.75,76.12,3899200,13.49
+1995-10-09,77.12,77.25,76.25,76.62,2844800,13.58
+1995-10-06,75.75,77.37,75.50,77.25,4261200,13.69
+1995-10-05,75.50,76.25,74.75,75.50,5350000,13.38
+1995-10-04,74.75,75.87,74.75,75.50,6573600,13.38
+1995-10-03,73.62,74.87,73.62,74.75,4308800,13.25
+1995-10-02,73.62,74.25,73.12,73.50,2453600,13.02
+1995-09-29,73.50,74.25,73.12,74.12,3062000,13.13
+1995-09-28,74.37,74.50,73.25,73.50,2748800,13.02
+1995-09-27,74.00,74.87,73.37,74.62,4047600,13.22
+1995-09-26,73.87,74.87,73.62,74.37,3056400,13.18
+1995-09-25,72.87,74.00,72.75,73.87,3120800,13.09
+1995-09-22,72.87,73.62,72.62,72.75,4548000,12.89
+1995-09-21,71.75,74.12,71.62,73.75,7623200,13.07
+1995-09-20,72.12,72.25,71.50,71.62,2268000,12.69
+1995-09-19,71.62,72.37,71.50,72.12,4124400,12.78
+1995-09-18,71.37,71.87,70.87,71.37,3314400,12.65
+1995-09-15,72.00,72.00,71.00,71.50,6669200,12.67
+1995-09-14,70.50,71.87,70.37,71.87,4272000,12.74
+1995-09-13,69.75,70.37,69.50,70.25,3088000,12.45
+1995-09-12,70.25,70.25,69.62,69.75,1949200,12.36
+1995-09-11,70.00,70.37,69.87,70.00,3139200,12.40
+1995-09-08,69.62,70.00,69.37,69.75,2566400,12.36
+1995-09-07,69.50,69.75,69.37,69.62,1593200,12.34
+1995-09-06,69.12,69.75,69.12,69.50,3062000,12.32
+1995-09-05,69.25,69.62,68.37,69.37,2856400,12.29
+1995-09-01,69.00,69.37,68.62,68.75,1554400,12.18
+1995-08-31,69.37,69.37,68.87,69.00,2014400,12.23
+1995-08-30,69.25,69.25,68.37,69.00,1718800,12.23
+1995-08-29,69.12,69.87,69.00,69.00,3168800,12.23
+1995-08-28,68.25,68.87,68.00,68.87,1788800,12.20
+1995-08-25,68.00,68.62,67.87,68.00,2212400,12.05
+1995-08-24,68.12,68.50,67.62,68.00,2520800,12.05
+1995-08-23,68.00,68.87,68.00,68.25,3087600,12.09
+1995-08-22,67.62,68.25,67.37,68.00,2499200,12.05
+1995-08-21,67.50,68.00,67.37,67.62,4024800,11.98
+1995-08-18,67.50,67.87,67.12,67.37,5971200,11.94
+1995-08-17,67.87,68.25,66.87,67.50,3353200,11.96
+1995-08-16,68.37,68.75,67.50,68.00,3883600,12.05
+1995-08-15,68.87,69.12,67.25,69.00,3208000,12.23
+1995-08-14,68.75,69.62,68.50,69.50,2013200,12.32
+1995-08-11,69.75,69.75,68.50,68.62,2825600,12.16
+1995-08-10,70.25,70.50,69.87,70.25,1830000,12.39
+1995-08-09,70.62,70.62,70.12,70.37,1917600,12.41
+1995-08-08,70.87,71.12,70.25,70.62,2322400,12.46
+1995-08-07,70.87,71.12,70.50,70.75,2025200,12.48
+1995-08-04,69.75,71.12,69.50,70.62,3101200,12.46
+1995-08-03,70.00,70.00,69.50,69.87,3280000,12.32
+1995-08-02,71.12,71.12,70.25,70.50,4294400,12.43
+1995-08-01,71.50,71.50,70.75,71.12,2606800,12.54
+1995-07-31,71.25,71.75,71.12,71.75,2168000,12.65
+1995-07-28,71.75,71.75,70.75,71.75,2567600,12.65
+1995-07-27,71.00,71.75,70.87,71.50,3081200,12.61
+1995-07-26,69.75,70.75,69.37,70.50,4447600,12.43
+1995-07-25,69.62,70.12,69.50,70.00,3730000,12.35
+1995-07-24,69.37,69.87,69.00,69.75,3064800,12.30
+1995-07-21,68.37,69.37,68.37,69.12,6763600,12.19
+1995-07-20,69.00,69.37,68.25,68.62,3578800,12.10
+1995-07-19,68.75,69.75,68.00,69.00,5843600,12.17
+1995-07-18,67.62,68.87,66.62,68.62,5365600,12.10
+1995-07-17,67.37,67.75,66.62,67.25,4752000,11.86
+1995-07-14,66.12,66.87,66.12,66.87,2650000,11.79
+1995-07-13,66.00,66.62,65.87,66.50,4170000,11.73
+1995-07-12,66.25,66.75,65.87,66.00,3686400,11.64
+1995-07-11,65.50,66.75,65.50,66.37,5296800,11.71
+1995-07-10,65.00,65.62,64.62,65.25,6180000,11.51
+1995-07-07,67.50,67.50,64.37,64.87,12742000,11.44
+1995-07-06,66.87,67.50,66.50,67.37,2963200,11.88
+1995-07-05,67.75,68.00,66.37,66.50,2542400,11.73
+1995-07-03,67.25,67.87,67.00,67.69,1739200,11.94
+1995-06-30,68.62,68.87,67.37,67.50,2964400,11.90
+1995-06-29,68.37,68.50,67.50,68.37,3045600,12.06
+1995-06-28,67.62,69.00,67.62,68.25,3604400,12.04
+1995-06-27,69.25,69.75,67.37,67.62,5840000,11.93
+1995-06-26,71.12,71.25,69.50,69.50,2560800,12.26
+1995-06-23,70.75,71.12,70.00,71.12,3816800,12.54
+1995-06-22,69.75,71.12,69.50,71.12,4363600,12.54
+1995-06-21,68.50,70.00,68.25,69.62,2734400,12.28
+1995-06-20,69.12,69.12,68.12,68.37,2963600,12.06
+1995-06-19,68.62,69.25,68.62,69.25,2416800,12.21
+1995-06-16,67.75,68.75,67.62,68.75,7662000,12.13
+1995-06-15,67.87,68.50,67.62,67.75,3243600,11.95
+1995-06-14,67.12,68.37,67.12,68.25,3294400,12.04
+1995-06-13,66.62,67.50,66.62,67.50,2526800,11.90
+1995-06-12,66.12,66.37,65.75,66.25,2059200,11.68
+1995-06-09,66.25,66.50,65.62,66.12,2409200,11.66
+1995-06-08,65.75,66.75,65.62,66.37,2345600,11.71
+1995-06-07,66.25,66.37,65.62,66.25,2154400,11.68
+1995-06-06,65.87,66.75,65.87,66.37,4314400,11.71
+1995-06-05,66.12,66.37,65.37,65.87,2673200,11.62
+1995-06-02,66.25,66.75,65.75,65.87,2813600,11.62
+1995-06-01,66.00,66.62,65.75,66.50,5432000,11.73
+1995-05-31,64.25,66.25,64.12,66.12,4360000,11.66
+1995-05-30,64.25,64.50,64.12,64.12,2323200,11.31
+1995-05-26,64.75,65.12,63.75,64.12,3488000,11.31
+1995-05-25,64.50,65.50,64.37,64.87,4292000,11.44
+1995-05-24,65.12,66.25,64.37,65.00,7047600,11.46
+1995-05-23,63.75,64.75,63.63,64.75,4198800,11.42
+1995-05-22,63.13,63.75,62.63,63.63,3430000,11.22
+1995-05-19,61.63,63.13,61.63,62.63,8486800,11.05
+1995-05-18,62.75,62.88,61.63,62.00,11938000,10.93
+1995-05-17,63.75,64.37,63.63,64.25,3513200,11.33
+1995-05-16,63.75,64.37,63.38,63.50,5456800,11.20
+1995-05-15,63.50,64.00,62.38,63.63,12328000,11.22
+1995-05-12,67.00,67.37,64.75,64.75,8420000,11.42
+1995-05-11,66.50,67.62,66.37,67.50,5250800,11.90
+1995-05-10,66.25,66.75,65.75,66.62,6264400,11.75
+1995-05-09,66.75,67.12,66.25,66.50,2644400,11.67
+1995-05-08,65.25,67.00,65.25,66.50,2522000,11.67
+1995-05-05,66.50,66.50,65.12,65.50,3020800,11.49
+1995-05-04,66.00,67.25,65.87,66.12,4640000,11.60
+1995-05-03,65.12,65.87,65.12,65.75,2862000,11.54
+1995-05-02,65.00,65.50,64.75,65.00,2898800,11.41
+1995-05-01,64.75,65.37,64.00,64.87,3780000,11.38
+1995-04-28,63.25,65.12,62.88,65.00,5333600,11.41
+1995-04-27,64.00,64.50,63.38,63.38,4194400,11.12
+1995-04-26,63.63,64.12,63.25,64.12,4051200,11.25
+1995-04-25,64.00,64.00,63.63,63.75,3527600,11.19
+1995-04-24,63.25,64.50,63.00,64.00,4526400,11.23
+1995-04-21,63.00,63.38,62.50,63.25,6772000,11.10
+1995-04-20,62.63,63.13,62.13,63.00,5146400,11.06
+1995-04-19,62.75,63.00,62.25,62.75,6472400,11.01
+1995-04-18,61.88,63.00,61.63,62.63,9718000,10.99
+1995-04-17,62.00,62.38,60.38,60.50,3200800,10.62
+1995-04-13,60.25,61.63,60.00,61.63,3462000,10.82
+1995-04-12,60.25,60.50,60.00,60.13,3922000,10.55
+1995-04-11,60.38,60.63,59.63,60.13,3910800,10.55
+1995-04-10,58.75,60.13,58.75,60.00,3962400,10.53
+1995-04-07,59.38,59.38,58.63,59.00,4461200,10.35
+1995-04-06,59.50,59.50,58.63,59.25,5166400,10.40
+1995-04-05,59.88,59.88,59.25,59.66,3415600,10.47
+1995-04-04,59.50,59.88,58.38,59.88,4805600,10.51
+1995-04-03,59.38,59.75,59.25,59.50,5185200,10.44
+1995-03-31,59.75,59.88,59.38,59.50,3937600,10.44
+1995-03-30,60.50,60.50,59.50,60.00,4976400,10.53
+1995-03-29,61.50,62.13,59.50,60.00,5850000,10.53
+1995-03-28,61.75,61.88,61.38,61.75,2733600,10.84
+1995-03-27,62.13,62.13,61.50,61.88,2018800,10.86
+1995-03-24,61.25,62.00,61.13,61.88,3202000,10.86
+1995-03-23,61.50,61.50,61.00,61.13,3454800,10.73
+1995-03-22,61.88,62.25,61.25,61.50,4302000,10.79
+1995-03-21,61.75,63.00,61.63,61.75,3690800,10.84
+1995-03-20,62.38,62.50,61.63,62.00,3884800,10.88
+1995-03-17,62.00,62.75,61.88,62.50,10645600,10.97
+1995-03-16,61.50,62.13,61.13,61.63,7687600,10.82
+1995-03-15,60.38,61.63,60.38,61.38,5136400,10.77
+1995-03-14,60.25,60.88,60.25,60.25,4435600,10.57
+1995-03-13,59.50,60.38,59.38,60.25,3951200,10.57
+1995-03-10,58.38,59.50,58.13,59.00,4842000,10.35
+1995-03-09,58.00,58.25,57.63,58.13,3430000,10.20
+1995-03-08,58.50,58.63,57.50,58.13,4730800,10.20
+1995-03-07,57.75,58.25,56.88,58.00,4188000,10.18
+1995-03-06,57.63,58.50,56.88,58.00,3484800,10.18
+1995-03-03,57.88,58.00,57.50,57.75,3300000,10.13
+1995-03-02,57.00,58.13,56.63,58.13,3669200,10.20
+1995-03-01,56.63,57.00,56.38,56.63,4354800,9.94
+1995-02-28,56.63,57.38,56.50,56.75,3656800,9.96
+1995-02-27,57.13,57.63,56.75,56.88,2698800,9.98
+1995-02-24,57.13,57.63,56.88,57.13,4042000,10.03
+1995-02-23,57.00,57.38,56.75,57.00,3928800,10.00
+1995-02-22,56.00,57.13,56.00,56.75,4015600,9.96
+1995-02-21,55.75,56.13,55.63,55.88,3762000,9.81
+1995-02-17,56.38,57.13,55.50,55.63,10356400,9.76
+1995-02-16,56.13,56.50,55.88,56.50,3647600,9.92
+1995-02-15,57.25,57.38,56.38,56.50,5716400,9.92
+1995-02-14,57.38,57.50,56.88,57.00,2857600,10.00
+1995-02-13,57.25,57.50,56.38,57.13,6898800,10.03
+1995-02-10,56.88,57.50,56.25,57.13,5391200,10.03
+1995-02-09,57.38,57.50,56.75,56.75,4273600,9.96
+1995-02-08,57.13,57.63,57.00,57.50,3563200,10.09
+1995-02-07,57.50,58.00,57.38,57.88,3208800,10.11
+1995-02-06,57.50,58.38,57.50,57.75,4696800,10.08
+1995-02-03,57.00,57.63,57.00,57.38,3734400,10.02
+1995-02-02,57.00,57.50,56.63,56.88,4676400,9.93
+1995-02-01,58.38,58.38,56.50,56.75,5167600,9.91
+1995-01-31,57.88,59.50,57.75,58.13,9091200,10.15
+1995-01-30,56.50,57.63,56.50,57.63,4845600,10.06
+1995-01-27,56.25,57.25,55.88,57.13,4924400,9.98
+1995-01-26,54.75,56.13,54.75,55.88,5160000,9.76
+1995-01-25,55.13,55.13,54.63,54.75,3418000,9.56
+1995-01-24,55.88,55.88,55.13,55.13,4036400,9.63
+1995-01-23,54.13,56.00,54.00,55.88,4261200,9.76
+1995-01-20,54.25,54.75,54.00,54.50,6967600,9.52
+1995-01-19,54.50,54.75,54.38,54.50,4834400,9.52
+1995-01-18,54.50,55.00,54.50,54.88,4216400,9.58
+1995-01-17,54.88,55.00,54.50,55.00,3340000,9.60
+1995-01-16,54.25,54.88,54.25,54.75,2640800,9.56
+1995-01-13,54.38,54.63,54.13,54.25,3122000,9.47
+1995-01-12,54.75,55.25,54.25,54.38,4180800,9.50
+1995-01-11,54.75,54.88,54.00,54.88,4098800,9.58
+1995-01-10,53.63,54.88,53.63,54.88,4691200,9.58
+1995-01-09,54.13,54.50,53.63,53.75,4520000,9.39
+1995-01-06,54.50,54.75,54.25,54.38,2140800,9.50
+1995-01-05,54.88,55.00,54.50,54.75,3166800,9.56
+1995-01-04,54.00,55.00,54.00,55.00,4162400,9.60
+1995-01-03,54.63,55.00,53.75,54.50,3644400,9.52
+1994-12-30,55.25,55.50,54.63,54.75,1965200,9.56
+1994-12-29,55.00,55.38,55.00,55.00,2497600,9.60
+1994-12-28,55.50,55.63,55.13,55.13,3097600,9.63
+1994-12-27,55.25,55.75,55.25,55.50,2654800,9.69
+1994-12-23,54.88,55.63,54.75,55.25,2452400,9.65
+1994-12-22,54.25,55.19,53.88,54.63,5650000,9.54
+1994-12-21,54.75,54.75,54.38,54.38,6250000,9.50
+1994-12-20,55.13,55.25,54.50,54.63,5492400,9.54
+1994-12-19,55.25,55.50,54.75,55.38,3418800,9.67
+1994-12-16,54.88,55.38,54.63,55.25,10178800,9.65
+1994-12-15,54.63,55.00,54.50,54.75,4525600,9.56
+1994-12-14,53.38,54.50,53.38,54.38,5844400,9.50
+1994-12-13,53.13,53.50,53.13,53.38,2938800,9.32
+1994-12-12,52.63,53.38,52.25,53.25,3048800,9.30
+1994-12-09,52.38,53.00,52.13,53.00,3228000,9.25
+1994-12-08,53.50,53.63,52.50,52.63,3172000,9.19
+1994-12-07,53.00,53.75,52.88,53.50,4646800,9.34
+1994-12-06,53.50,53.88,53.25,53.63,3496400,9.36
+1994-12-05,53.88,53.88,53.38,53.63,2692000,9.36
+1994-12-02,53.13,53.75,52.63,53.75,5246400,9.39
+1994-12-01,53.63,54.00,53.25,53.50,5298000,9.34
+1994-11-30,54.25,54.25,52.88,53.38,5568000,9.32
+1994-11-29,53.25,53.50,52.50,53.38,3374800,9.32
+1994-11-28,52.88,53.50,52.38,53.38,3813200,9.32
+1994-11-25,53.00,53.25,52.63,52.88,1486400,9.23
+1994-11-23,52.00,53.13,51.25,53.00,7336400,9.25
+1994-11-22,53.75,54.00,52.50,52.75,5135600,9.21
+1994-11-21,55.00,55.00,53.50,54.00,5493200,9.43
+1994-11-18,53.88,55.13,53.75,55.00,9053200,9.60
+1994-11-17,54.38,54.63,53.50,54.13,5113200,9.45
+1994-11-16,54.25,54.38,53.63,54.25,4100800,9.47
+1994-11-15,54.63,55.50,53.38,54.25,5342400,9.47
+1994-11-14,54.13,54.88,53.88,54.75,3620000,9.56
+1994-11-11,54.38,54.50,53.38,54.00,4375600,9.43
+1994-11-10,55.13,55.38,54.25,54.63,5138000,9.54
+1994-11-09,55.00,55.25,54.00,54.75,6423200,9.56
+1994-11-08,53.00,55.00,52.75,54.50,7152400,9.52
+1994-11-07,53.13,53.50,52.75,53.13,5618000,9.23
+1994-11-04,54.75,54.88,52.63,52.63,5698000,9.14
+1994-11-03,55.50,55.50,54.50,54.50,4007600,9.46
+1994-11-02,55.50,56.50,55.25,55.50,5983600,9.64
+1994-11-01,54.25,55.88,54.25,55.75,5884400,9.68
+1994-10-31,55.25,56.13,54.63,54.63,4654400,9.49
+1994-10-28,54.25,55.25,54.25,55.13,5613200,9.57
+1994-10-27,54.38,54.63,54.25,54.38,3828800,9.44
+1994-10-26,54.38,54.50,54.13,54.38,3321200,9.44
+1994-10-25,53.88,54.50,53.75,54.25,4907600,9.42
+1994-10-24,54.50,54.88,53.88,54.00,4696800,9.38
+1994-10-21,54.88,54.88,54.38,54.63,9580000,9.49
+1994-10-20,55.00,55.13,54.00,54.88,6798800,9.53
+1994-10-19,53.75,54.88,53.63,54.50,10462000,9.46
+1994-10-18,53.25,53.38,52.50,53.13,4966800,9.23
+1994-10-17,52.63,53.25,52.50,53.13,3676800,9.23
+1994-10-14,52.63,52.75,51.88,52.38,4918800,9.10
+1994-10-13,52.75,53.38,52.63,52.75,4971200,9.16
+1994-10-12,52.25,52.63,52.13,52.50,3703600,9.12
+1994-10-11,51.00,52.38,50.88,52.13,5798800,9.05
+1994-10-10,50.75,51.13,50.75,50.75,2416400,8.81
+1994-10-07,50.38,50.88,50.25,50.88,2742400,8.84
+1994-10-06,50.63,50.75,50.25,50.50,2758000,8.77
+1994-10-05,49.88,50.88,49.50,50.38,5746800,8.75
+1994-10-04,51.38,51.63,50.00,50.13,4843600,8.71
+1994-10-03,51.88,51.88,51.25,51.38,3445600,8.92
+1994-09-30,51.25,52.38,51.25,51.75,4922000,8.99
+1994-09-29,51.63,51.88,51.13,51.13,5365200,8.88
+1994-09-28,51.13,52.13,50.75,51.75,7590000,8.99
+1994-09-27,49.25,51.25,49.13,51.25,7664400,8.90
+1994-09-26,49.25,49.50,49.00,49.13,2602000,8.53
+1994-09-23,48.88,49.38,48.38,49.38,3443600,8.58
+1994-09-22,49.63,49.63,48.50,49.00,5619200,8.51
+1994-09-21,49.38,49.63,49.00,49.38,5472400,8.58
+1994-09-20,49.63,49.88,49.38,49.38,4458800,8.58
+1994-09-19,49.75,50.13,49.63,49.88,3058000,8.66
+1994-09-16,49.75,50.00,49.50,49.88,7972400,8.66
+1994-09-15,49.25,49.88,49.13,49.88,3974800,8.66
+1994-09-14,49.50,49.63,49.00,49.00,2583200,8.51
+1994-09-13,49.63,49.63,49.25,49.63,3434800,8.62
+1994-09-12,49.25,49.50,49.13,49.38,2738800,8.58
+1994-09-09,49.63,49.88,48.63,49.88,3751200,8.66
+1994-09-08,49.38,49.88,49.25,49.88,5321200,8.66
+1994-09-07,50.13,50.13,49.25,49.38,4580800,8.58
+1994-09-06,50.00,50.13,49.50,50.00,4206800,8.68
+1994-09-02,50.38,50.50,50.00,50.13,2338800,8.71
+1994-09-01,50.13,50.75,50.13,50.50,4933200,8.77
+1994-08-31,49.25,50.63,49.25,50.13,8283600,8.71
+1994-08-30,49.50,49.50,49.00,49.13,3207600,8.53
+1994-08-29,49.50,49.63,49.38,49.50,3036800,8.60
+1994-08-26,49.00,49.50,48.50,49.50,4530800,8.60
+1994-08-25,49.25,49.38,48.88,49.00,9985200,8.51
+1994-08-24,48.63,49.38,48.25,49.25,6734400,8.55
+1994-08-23,49.00,49.00,48.38,48.63,4540800,8.45
+1994-08-22,48.75,49.13,48.63,49.13,3947600,8.53
+1994-08-19,48.38,49.13,48.25,49.00,6106800,8.51
+1994-08-18,49.00,49.13,48.13,48.13,4442000,8.36
+1994-08-17,49.50,49.50,49.13,49.25,8658000,8.55
+1994-08-16,49.50,49.88,48.88,49.50,12678000,8.60
+1994-08-15,48.63,49.50,48.38,49.50,7178800,8.60
+1994-08-12,47.75,48.63,47.75,48.63,4667600,8.45
+1994-08-11,48.38,48.75,47.63,47.75,5663200,8.29
+1994-08-10,47.88,48.50,47.75,48.50,5413600,8.42
+1994-08-09,47.63,48.00,47.50,47.88,4092000,8.26
+1994-08-08,48.00,48.00,47.50,47.63,4290000,8.22
+1994-08-05,48.50,48.50,47.88,47.88,4193600,8.26
+1994-08-04,48.00,48.75,48.00,48.50,6480800,8.37
+1994-08-03,47.25,48.25,47.25,48.00,8490800,8.29
+1994-08-02,46.88,47.25,46.63,47.13,5173200,8.14
+1994-08-01,47.00,47.25,46.88,47.00,4654400,8.11
+1994-07-29,47.00,47.13,46.50,47.00,5179200,8.11
+1994-07-28,47.25,47.63,46.88,47.00,6670000,8.11
+1994-07-27,46.63,47.38,46.25,47.38,8261200,8.18
+1994-07-26,46.75,46.88,46.38,46.63,6088800,8.05
+1994-07-25,45.50,46.88,45.38,46.75,7812000,8.07
+1994-07-22,46.50,46.50,45.38,45.38,7612000,7.83
+1994-07-21,44.75,46.50,44.38,46.38,11183600,8.01
+1994-07-20,44.38,44.88,44.25,44.75,8492400,7.72
+1994-07-19,43.63,43.75,43.50,43.63,2133600,7.53
+1994-07-18,43.75,44.00,43.63,43.63,3052000,7.53
+1994-07-15,42.75,43.75,42.75,43.75,6489200,7.55
+1994-07-14,42.38,43.13,42.25,43.00,2691200,7.42
+1994-07-13,42.50,42.63,42.25,42.38,3819200,7.32
+1994-07-12,43.00,43.13,42.50,42.63,4095600,7.36
+1994-07-11,42.75,43.13,42.50,43.00,2809200,7.42
+1994-07-08,42.38,42.75,42.38,42.75,3146800,7.38
+1994-07-07,42.50,42.75,42.25,42.50,3601200,7.34
+1994-07-06,42.63,42.75,42.38,42.38,2845600,7.32
+1994-07-05,42.63,43.13,42.63,42.75,2642400,7.38
+1994-07-01,43.13,43.13,42.63,42.88,1880000,7.40
+1994-06-30,43.63,43.75,42.75,42.88,3579200,7.40
+1994-06-29,43.00,43.88,43.00,43.50,3411200,7.51
+1994-06-28,42.63,43.25,42.50,43.25,3294800,7.47
+1994-06-27,42.50,43.00,42.25,42.75,2753200,7.38
+1994-06-24,43.38,43.38,42.50,42.63,2978800,7.36
+1994-06-23,43.38,43.50,43.00,43.25,3122000,7.47
+1994-06-22,43.75,43.88,43.38,43.38,3049200,7.49
+1994-06-21,43.63,44.13,43.38,43.88,4378800,7.57
+1994-06-20,43.38,43.75,43.25,43.63,2968800,7.53
+1994-06-17,43.75,43.88,43.50,43.63,10493200,7.53
+1994-06-16,43.63,43.75,43.38,43.75,2339200,7.55
+1994-06-15,43.88,44.00,43.25,43.38,3152400,7.49
+1994-06-14,43.75,44.00,43.63,43.75,3532000,7.55
+1994-06-13,43.25,43.75,43.25,43.63,2210800,7.53
+1994-06-10,44.00,44.13,43.38,43.38,2933600,7.49
+1994-06-09,43.63,44.13,43.50,43.88,4380000,7.57
+1994-06-08,43.63,43.88,43.25,43.38,2296400,7.49
+1994-06-07,42.50,43.63,42.50,43.50,2924800,7.51
+1994-06-06,44.00,44.00,42.75,42.75,3762000,7.38
+1994-06-03,43.63,43.88,43.50,43.75,2200000,7.55
+1994-06-02,44.13,44.25,43.75,43.75,2828000,7.55
+1994-06-01,44.13,44.25,43.63,44.00,5402000,7.59
+1994-05-31,44.38,44.50,44.13,44.25,3188800,7.64
+1994-05-27,44.13,44.63,44.13,44.50,3391200,7.68
+1994-05-26,44.00,44.88,43.75,44.13,3536400,7.62
+1994-05-25,43.25,44.13,43.25,44.00,4395600,7.59
+1994-05-24,43.50,43.88,43.25,43.63,5556400,7.53
+1994-05-23,43.38,43.88,43.25,43.75,3617600,7.55
+1994-05-20,43.00,43.38,42.75,43.25,8615600,7.47
+1994-05-19,43.38,43.50,43.00,43.38,3002000,7.49
+1994-05-18,43.13,43.50,42.50,43.25,3736800,7.47
+1994-05-17,42.63,43.50,42.25,43.25,4332000,7.47
+1994-05-16,42.75,43.13,42.50,42.75,2657600,7.38
+1994-05-13,42.00,42.75,41.88,42.50,3608800,7.34
+1994-05-12,42.50,43.25,42.00,42.00,6925200,7.25
+1994-05-11,41.38,42.63,41.25,42.38,7099200,7.32
+1994-05-10,41.00,41.88,40.88,41.63,4694400,7.14
+1994-05-09,40.63,41.13,40.50,40.75,2176800,6.98
+1994-05-06,41.13,41.38,40.75,40.75,3726400,6.98
+1994-05-05,41.75,41.75,41.25,41.38,2967600,7.09
+1994-05-04,41.63,42.13,41.63,41.75,3242000,7.16
+1994-05-03,42.38,42.38,41.63,41.63,4844400,7.14
+1994-05-02,41.38,42.38,41.25,42.00,5725600,7.20
+1994-04-29,41.50,41.75,41.13,41.38,4066800,7.09
+1994-04-28,40.88,41.88,40.75,41.63,7114400,7.14
+1994-04-26,40.13,40.50,39.50,40.25,3574800,6.90
+1994-04-25,40.13,40.25,39.88,40.13,2614800,6.88
+1994-04-22,40.88,40.88,40.13,40.25,4248000,6.90
+1994-04-21,40.63,41.13,40.38,40.88,5014400,7.01
+1994-04-20,40.25,40.63,40.00,40.50,6362400,6.94
+1994-04-19,38.88,40.38,38.63,40.38,5720000,6.92
+1994-04-18,39.25,39.50,38.50,38.88,4162400,6.66
+1994-04-15,39.00,39.50,38.88,39.25,5165200,6.73
+1994-04-14,39.63,39.88,39.00,39.00,4284800,6.68
+1994-04-13,39.63,39.75,39.13,39.75,5375600,6.81
+1994-04-12,38.75,39.75,38.63,39.50,7366800,6.77
+1994-04-11,38.75,39.50,38.50,38.75,12408800,6.64
+1994-04-08,36.75,37.38,36.63,37.38,4098000,6.41
+1994-04-07,36.88,37.25,36.25,37.13,4262000,6.36
+1994-04-06,37.25,37.25,36.63,36.75,4093600,6.30
+1994-04-05,37.13,37.75,36.88,37.13,5235200,6.36
+1994-04-04,36.50,37.63,36.50,36.88,7380800,6.32
+1994-03-31,37.13,38.00,36.00,37.75,7772000,6.47
+1994-03-30,38.00,38.50,37.13,37.13,6413200,6.36
+1994-03-29,38.75,39.00,38.00,38.00,5040000,6.51
+1994-03-28,38.63,38.88,38.63,38.88,3386800,6.66
+1994-03-25,39.13,39.50,38.63,38.63,4661200,6.62
+1994-03-24,38.50,39.13,38.50,38.63,6711200,6.62
+1994-03-23,39.13,39.38,38.50,38.50,4410000,6.60
+1994-03-22,39.25,39.50,39.00,39.13,4213200,6.71
+1994-03-21,39.50,40.00,39.13,39.50,4814800,6.77
+1994-03-18,39.38,39.63,39.00,39.50,11478000,6.77
+1994-03-17,39.25,39.50,38.88,39.38,3261200,6.75
+1994-03-16,39.88,39.88,39.38,39.50,3530000,6.77
+1994-03-15,39.63,39.88,39.50,39.88,3562000,6.84
+1994-03-14,39.63,39.88,39.38,39.75,2902000,6.81
+1994-03-11,39.88,40.00,39.50,39.63,2810800,6.79
+1994-03-10,40.25,40.50,39.63,39.63,3920000,6.79
+1994-03-09,39.88,40.38,39.63,40.13,4560000,6.88
+1994-03-08,39.75,40.38,39.63,39.75,4328800,6.81
+1994-03-07,39.75,40.13,39.63,39.63,3888000,6.79
+1994-03-04,39.50,39.88,39.38,39.75,3055600,6.81
+1994-03-03,40.13,40.25,39.63,39.75,3929200,6.81
+1994-03-02,40.00,40.88,39.88,40.25,3935600,6.90
+1994-03-01,40.13,40.38,39.88,40.38,4102000,6.92
+1994-02-28,40.88,41.00,40.00,40.13,4138800,6.88
+1994-02-25,40.63,41.13,40.38,40.63,4118000,6.96
+1994-02-24,40.88,41.50,40.38,40.50,5682400,6.94
+1994-02-23,41.25,41.88,40.63,41.00,5050800,7.03
+1994-02-22,41.25,41.63,40.88,41.25,3883600,7.07
+1994-02-18,41.25,41.88,41.13,41.50,5732000,7.11
+1994-02-17,42.00,42.50,41.25,41.25,5218800,7.07
+1994-02-16,42.00,43.13,41.50,41.75,6388800,7.16
+1994-02-15,42.13,42.50,42.00,42.25,2689200,7.24
+1994-02-14,41.63,42.25,41.63,42.13,4670800,7.22
+1994-02-11,41.25,41.88,41.13,41.88,2938800,7.18
+1994-02-10,41.50,42.00,41.25,41.38,390800,7.09
+1994-02-09,41.88,42.38,41.38,41.63,4163200,7.14
+1994-02-08,41.75,42.75,40.88,42.63,5659200,7.26
+1994-02-07,41.75,42.25,41.50,41.63,5733200,7.09
+1994-02-04,42.38,42.75,41.88,42.00,4975600,7.16
+1994-02-03,42.50,42.63,42.13,42.38,5563200,7.22
+1994-02-02,42.13,42.75,42.00,42.63,4597600,7.26
+1994-02-01,42.25,42.63,41.63,42.13,4584400,7.18
+1994-01-31,42.38,42.88,42.00,42.38,4603200,7.22
+1994-01-28,42.38,42.75,41.75,42.50,4045600,7.24
+1994-01-27,42.13,42.50,41.63,42.38,3771200,7.22
+1994-01-26,41.00,42.00,41.00,41.88,3495600,7.13
+1994-01-25,40.50,41.50,40.13,40.88,7645200,6.96
+1994-01-24,41.75,41.75,40.38,40.38,5996400,6.88
+1994-01-21,41.50,42.00,41.38,41.88,7972000,7.13
+1994-01-20,42.25,42.38,41.38,41.63,5916400,7.09
+1994-01-19,43.50,43.63,42.25,42.88,6402000,7.31
+1994-01-18,44.38,44.38,43.63,43.63,4502000,7.43
+1994-01-17,43.63,44.50,43.63,44.13,2988000,7.52
+1994-01-14,43.75,44.25,43.75,43.75,3130800,7.45
+1994-01-13,44.13,44.25,43.75,43.75,3340000,7.45
+1994-01-12,44.75,44.88,44.13,44.38,4087600,7.56
+1994-01-11,45.25,45.38,44.50,44.50,4137600,7.58
+1994-01-10,44.50,45.75,44.50,45.50,6106400,7.75
+1994-01-07,44.13,44.63,43.75,44.63,3589200,7.60
+1994-01-06,45.00,45.00,44.00,44.13,3846800,7.52
+1994-01-05,45.00,45.00,44.50,45.00,4406800,7.67
+1994-01-04,45.13,45.38,44.75,45.13,3931200,7.69
+1994-01-03,44.75,45.25,44.50,45.25,4693600,7.71
+1993-12-31,44.88,45.13,44.75,44.88,2897600,7.65
+1993-12-30,45.00,45.00,44.63,45.00,3280800,7.67
+1993-12-29,44.88,45.13,44.63,44.75,3353200,7.62
+1993-12-28,44.13,44.88,44.13,44.63,3758000,7.60
+1993-12-27,43.38,44.50,43.25,44.38,2934400,7.56
+1993-12-23,43.00,43.88,42.88,43.50,3974800,7.41
+1993-12-22,42.63,43.00,42.38,42.88,3656400,7.31
+1993-12-21,42.63,43.13,42.50,42.63,4148000,7.26
+1993-12-20,42.63,43.00,42.38,42.63,4406800,7.26
+1993-12-17,42.75,43.13,42.38,43.13,7293200,7.35
+1993-12-16,43.63,43.75,42.63,43.00,5995600,7.33
+1993-12-15,42.38,43.75,42.38,43.25,4697600,7.37
+1993-12-14,43.00,43.13,42.50,42.63,4036800,7.26
+1993-12-13,43.25,43.38,42.75,43.00,3932400,7.33
+1993-12-10,44.25,44.38,43.50,43.50,3858000,7.41
+1993-12-09,45.38,45.50,44.13,44.25,5028000,7.54
+1993-12-08,45.00,45.50,44.63,45.38,3360000,7.73
+1993-12-07,45.50,45.50,45.00,45.13,3623200,7.69
+1993-12-06,44.75,45.50,44.75,45.38,3690800,7.73
+1993-12-03,44.00,44.75,43.75,44.75,2742000,7.62
+1993-12-02,43.88,44.63,43.88,44.25,3061200,7.54
+1993-12-01,43.75,44.25,43.50,44.00,3273200,7.50
+1993-11-30,43.88,44.00,43.50,43.63,3801200,7.43
+1993-11-29,44.25,44.63,43.88,44.25,3659200,7.54
+1993-11-26,44.50,44.63,44.00,44.13,1228000,7.52
+1993-11-24,45.50,45.63,44.50,44.75,4496400,7.62
+1993-11-23,45.00,45.38,44.25,45.13,7603200,7.69
+1993-11-22,44.00,44.88,43.75,44.75,5214400,7.62
+1993-11-19,44.25,44.63,43.63,44.50,7190800,7.58
+1993-11-18,43.38,44.50,43.25,44.50,4241200,7.58
+1993-11-17,44.13,44.25,43.38,43.88,3604800,7.48
+1993-11-16,43.63,44.38,43.63,44.25,4184400,7.54
+1993-11-15,43.38,43.75,43.00,43.63,3486800,7.43
+1993-11-12,43.25,43.75,43.13,43.38,3778800,7.39
+1993-11-11,43.75,43.88,42.88,43.13,4186400,7.35
+1993-11-10,42.63,43.63,42.50,43.50,3869200,7.41
+1993-11-09,42.88,43.13,42.50,42.88,4410800,7.31
+1993-11-08,42.75,43.38,42.50,43.13,3734800,7.30
+1993-11-05,42.13,42.75,41.88,42.63,4321200,7.22
+1993-11-04,42.88,42.88,42.38,42.38,3540000,7.18
+1993-11-03,43.00,43.50,42.63,42.75,6416800,7.24
+1993-11-02,42.63,42.88,42.38,42.75,3579200,7.24
+1993-11-01,42.13,43.13,42.00,42.75,4600000,7.24
+1993-10-29,41.75,42.38,41.63,42.13,4179200,7.13
+1993-10-28,41.63,42.13,41.38,41.75,3713600,7.07
+1993-10-27,41.50,41.63,41.13,41.63,2538000,7.05
+1993-10-26,42.00,42.00,41.38,41.50,2099200,7.03
+1993-10-25,41.50,42.13,41.25,42.00,3077600,7.11
+1993-10-22,42.63,42.63,41.38,41.75,5281200,7.07
+1993-10-21,42.38,42.63,42.13,42.63,5455200,7.22
+1993-10-20,41.38,42.13,40.88,42.13,4682000,7.13
+1993-10-19,41.75,41.88,41.13,41.38,3558000,7.01
+1993-10-18,41.38,42.38,41.25,41.63,7530000,7.05
+1993-10-15,40.75,41.38,40.63,41.25,7620800,6.99
+1993-10-14,40.50,40.88,40.25,40.75,4700800,6.90
+1993-10-13,40.00,40.75,39.88,40.25,3798000,6.82
+1993-10-12,40.25,40.25,39.75,40.00,5285600,6.77
+1993-10-11,39.25,40.38,39.25,39.88,4667600,6.75
+1993-10-08,39.75,39.75,39.13,39.38,2425200,6.67
+1993-10-07,39.38,39.63,39.25,39.63,4159200,6.71
+1993-10-06,39.50,39.88,39.38,39.38,4444400,6.67
+1993-10-05,38.75,39.75,38.63,39.50,4010000,6.69
+1993-10-04,39.13,39.25,38.50,38.63,4285600,6.54
+1993-10-01,39.25,39.63,38.88,39.13,3264400,6.63
+1993-09-30,39.38,40.00,39.25,39.38,3764400,6.67
+1993-09-29,39.00,39.63,38.75,39.50,3488800,6.69
+1993-09-28,39.63,39.88,39.13,39.25,3400000,6.65
+1993-09-27,39.25,39.63,38.88,39.63,4164800,6.71
+1993-09-24,39.38,39.75,39.00,39.13,4578000,6.63
+1993-09-23,39.50,40.00,39.13,39.63,7807600,6.71
+1993-09-22,39.13,39.38,38.50,39.25,4889200,6.65
+1993-09-21,37.63,39.38,37.63,38.88,6930000,6.58
+1993-09-20,39.00,39.38,37.75,37.88,4758000,6.41
+1993-09-17,38.13,39.50,38.13,39.13,10802400,6.63
+1993-09-16,39.00,39.13,38.50,38.75,3252000,6.56
+1993-09-15,38.75,39.13,38.38,39.00,5080000,6.60
+1993-09-14,38.38,39.50,38.25,39.38,6723200,6.67
+1993-09-13,38.88,39.00,38.50,38.63,4113600,6.54
+1993-09-10,38.75,39.00,38.38,38.75,3416800,6.56
+1993-09-09,38.38,39.13,38.38,38.75,5491200,6.56
+1993-09-08,38.63,38.88,38.00,38.38,9845200,6.50
+1993-09-07,39.75,39.88,39.38,39.38,3728000,6.67
+1993-09-03,40.75,40.88,39.88,39.88,4379200,6.75
+1993-09-02,41.25,41.75,40.75,40.88,10136400,6.92
+1993-09-01,40.63,40.75,40.25,40.38,4823600,6.84
+1993-08-31,40.50,41.00,40.38,40.75,4372400,6.90
+1993-08-30,40.25,40.88,40.25,40.50,3564800,6.86
+1993-08-27,40.25,40.38,40.00,40.38,2682000,6.84
+1993-08-26,39.63,40.50,39.50,40.38,4480000,6.84
+1993-08-25,40.00,40.00,39.38,39.75,6480000,6.73
+1993-08-24,40.00,40.50,39.63,40.00,6223200,6.77
+1993-08-23,40.38,40.38,39.38,40.38,5965200,6.84
+1993-08-20,40.38,41.00,39.75,41.00,7920000,6.94
+1993-08-19,40.00,40.75,39.75,40.38,10570000,6.84
+1993-08-18,39.50,40.13,39.13,40.00,11591200,6.77
+1993-08-17,37.38,38.50,37.25,38.50,8600800,6.52
+1993-08-16,37.00,37.50,36.88,37.25,5500000,6.31
+1993-08-13,36.38,37.13,36.38,36.88,5936400,6.25
+1993-08-12,35.75,36.75,35.75,36.38,9816800,6.16
+1993-08-11,36.13,36.38,35.63,35.63,5547600,6.03
+1993-08-10,36.50,36.75,36.38,36.50,3458800,6.14
+1993-08-09,37.38,37.75,36.13,36.75,6535200,6.18
+1993-08-06,37.00,37.75,36.63,37.50,4844800,6.30
+1993-08-05,37.63,38.00,36.75,37.00,5438800,6.22
+1993-08-04,37.63,38.00,37.50,37.63,3816800,6.33
+1993-08-03,37.75,38.13,37.50,37.75,7849200,6.35
+1993-08-02,36.63,37.38,36.63,37.38,6709200,6.28
+1993-07-30,36.50,37.00,36.13,36.50,8541200,6.14
+1993-07-29,37.00,37.25,36.25,36.75,9776800,6.18
+1993-07-28,37.75,38.00,37.50,37.63,5193200,6.33
+1993-07-27,38.38,38.75,37.75,38.00,4529200,6.39
+1993-07-26,38.50,38.88,38.25,38.25,4018000,6.43
+1993-07-23,38.00,38.38,37.88,38.38,5976800,6.45
+1993-07-22,38.25,38.25,37.63,38.00,11108800,6.39
+1993-07-21,39.88,39.88,38.00,38.25,9133200,6.43
+1993-07-20,39.63,40.25,39.38,39.75,7492400,6.68
+1993-07-19,39.50,39.75,38.50,39.50,5578000,6.64
+1993-07-16,39.38,39.50,38.88,39.25,8285600,6.60
+1993-07-15,39.75,39.88,39.50,39.63,6544400,6.66
+1993-07-14,40.88,41.25,40.00,40.50,3902000,6.81
+1993-07-13,39.75,40.63,39.75,40.63,3966400,6.83
+1993-07-12,39.75,40.00,39.63,39.88,2936800,6.71
+1993-07-09,40.13,40.25,39.63,39.75,3786800,6.68
+1993-07-08,39.63,40.75,39.50,40.13,5259200,6.75
+1993-07-07,39.50,40.13,39.25,39.63,6422400,6.66
+1993-07-06,39.88,40.13,39.63,39.63,5340000,6.66
+1993-07-02,40.13,40.25,39.63,39.88,6165600,6.71
+1993-07-01,41.25,41.38,40.25,40.38,5525600,6.79
+1993-06-30,41.50,41.88,41.25,41.50,4256800,6.98
+1993-06-29,41.25,42.38,41.00,42.00,6248000,7.06
+1993-06-28,42.00,42.25,41.13,41.25,5205600,6.94
+1993-06-25,41.75,42.13,41.63,42.00,3730800,7.06
+1993-06-24,40.88,42.13,40.50,41.88,11378800,7.04
+1993-06-23,41.25,41.50,40.75,41.00,7329200,6.89
+1993-06-22,42.38,42.38,41.25,41.50,5581200,6.98
+1993-06-21,43.00,43.00,42.25,42.50,4410800,7.15
+1993-06-18,44.50,44.63,42.88,42.88,11702000,7.21
+1993-06-17,45.13,45.75,45.13,45.75,3404400,7.69
+1993-06-16,44.63,45.50,44.63,45.25,4792000,7.61
+1993-06-15,44.63,45.25,44.38,45.00,4777600,7.57
+1993-06-14,44.88,44.88,44.38,44.88,5518800,7.55
+1993-06-11,44.63,44.88,44.38,44.75,3804400,7.52
+1993-06-10,43.13,44.63,43.13,44.50,4731200,7.48
+1993-06-09,43.25,43.88,43.00,43.38,4662000,7.29
+1993-06-08,42.88,43.38,42.63,43.00,3689200,7.23
+1993-06-07,43.25,43.63,42.88,42.88,2933600,7.21
+1993-06-04,43.25,43.50,42.75,42.88,3160000,7.21
+1993-06-03,43.88,44.00,43.50,43.63,2843200,7.34
+1993-06-02,44.25,44.50,43.88,44.25,2890800,7.44
+1993-06-01,44.50,45.00,44.13,44.75,2125600,7.52
+1993-05-28,43.88,45.00,43.88,44.63,3339200,7.50
+1993-05-27,45.50,45.50,44.25,44.25,4117600,7.44
+1993-05-26,45.13,45.63,44.38,45.38,3542000,7.63
+1993-05-25,45.13,45.63,44.63,44.63,2555600,7.50
+1993-05-24,45.00,45.63,44.75,45.13,3151200,7.59
+1993-05-21,44.88,45.50,44.75,45.13,6850000,7.59
+1993-05-20,44.88,45.75,44.50,45.50,4418000,7.65
+1993-05-19,43.75,45.00,43.25,44.88,7167600,7.55
+1993-05-18,44.00,44.00,42.88,43.75,4975600,7.36
+1993-05-17,43.50,44.00,43.25,43.75,6085200,7.36
+1993-05-14,42.25,43.38,42.25,43.25,3500800,7.27
+1993-05-13,43.38,43.50,42.25,42.38,4762400,7.13
+1993-05-12,44.25,44.38,43.25,43.50,4442400,7.31
+1993-05-11,44.13,44.88,43.75,44.88,3788000,7.50
+1993-05-10,43.38,44.38,43.38,43.88,4462000,7.33
+1993-05-07,43.88,44.00,43.25,43.25,2630000,7.23
+1993-05-06,44.63,44.75,43.63,43.63,4570800,7.29
+1993-05-05,44.25,44.88,44.13,44.63,4658000,7.46
+1993-05-04,44.00,44.63,43.75,44.00,5400800,7.35
+1993-05-03,44.00,45.00,43.75,44.88,8136400,7.50
+1993-04-30,43.13,43.88,42.75,43.63,6406400,7.29
+1993-04-29,43.50,43.63,42.13,42.38,4130800,7.08
+1993-04-28,42.50,43.25,41.88,42.63,5716400,7.13
+1993-04-27,40.00,42.75,39.88,42.75,693600,7.15
+1993-04-26,39.88,40.75,38.63,39.63,4722400,6.62
+1993-04-23,40.25,41.00,39.50,39.88,5924400,6.67
+1993-04-22,42.38,42.38,40.50,40.63,5133200,6.79
+1993-04-21,42.50,42.75,42.13,42.25,4850000,7.06
+1993-04-20,41.13,42.88,41.00,42.50,7830000,7.10
+1993-04-19,39.50,41.50,39.50,41.50,5155600,6.94
+1993-04-16,39.00,39.50,38.63,39.38,8336800,6.58
+1993-04-15,39.50,39.50,38.38,38.75,6538800,6.48
+1993-04-14,39.63,40.13,39.00,39.25,5162000,6.56
+1993-04-13,40.25,40.25,39.00,39.38,4448000,6.58
+1993-04-12,39.63,40.50,39.50,40.00,6093200,6.69
+1993-04-08,39.00,39.13,38.38,38.50,9718000,6.44
+1993-04-07,40.13,40.50,39.75,39.75,4247600,6.64
+1993-04-06,41.63,41.88,39.75,40.00,5318000,6.69
+1993-04-05,40.38,41.63,40.13,41.38,4088800,6.92
+1993-04-02,40.25,40.63,39.75,40.13,7294400,6.71
+1993-04-01,42.63,42.63,40.75,40.75,4182000,6.81
+1993-03-31,42.75,43.25,42.50,42.63,9173600,7.13
+1993-03-30,40.13,42.50,40.13,42.00,4661200,7.02
+1993-03-29,39.63,40.75,39.63,40.00,5376800,6.69
+1993-03-26,40.88,41.50,39.50,39.50,4252400,6.60
+1993-03-25,39.75,41.00,39.25,41.00,5518800,6.85
+1993-03-24,39.50,40.00,39.13,39.50,9206800,6.60
+1993-03-23,39.75,41.00,39.75,40.63,6194400,6.79
+1993-03-22,39.38,39.75,38.63,39.50,9412000,6.60
+1993-03-19,40.25,40.38,39.25,39.25,11668000,6.56
+1993-03-18,40.50,41.00,40.00,40.25,7519200,6.73
+1993-03-17,41.38,41.50,40.00,40.38,13188800,6.75
+1993-03-16,43.00,43.00,41.88,42.00,4101200,7.02
+1993-03-15,44.00,44.13,43.13,43.50,2393600,7.27
+1993-03-12,43.38,43.75,43.00,43.63,4654800,7.29
+1993-03-11,44.63,44.75,43.75,44.13,5145200,7.38
+1993-03-10,44.00,44.75,43.38,44.75,8563200,7.48
+1993-03-09,42.00,43.25,42.00,43.13,8136400,7.21
+1993-03-08,40.88,42.50,40.50,42.38,7486800,7.08
+1993-03-05,41.38,41.88,40.25,40.38,9110800,6.75
+1993-03-04,42.63,42.63,40.88,41.38,7824400,6.92
+1993-03-03,43.50,43.75,42.50,42.50,5990000,7.10
+1993-03-02,43.25,43.75,42.88,43.50,6375600,7.27
+1993-03-01,42.88,43.38,42.63,42.88,4791200,7.17
+1993-02-26,41.88,42.88,41.50,42.50,5243200,7.10
+1993-02-25,41.75,42.63,41.25,41.63,6688800,6.96
+1993-02-24,40.50,42.75,40.25,42.25,13076800,7.06
+1993-02-23,39.00,40.25,38.38,40.13,12186800,6.71
+1993-02-22,40.75,40.75,37.63,39.13,16480800,6.54
+1993-02-19,41.88,41.88,40.00,40.63,13323200,6.79
+1993-02-18,43.50,43.50,40.00,41.50,10294400,6.94
+1993-02-17,42.50,42.88,41.25,42.00,10446400,7.02
+1993-02-16,44.00,44.25,42.00,42.63,11486400,7.13
+1993-02-12,45.25,45.38,44.88,45.00,4940800,7.52
+1993-02-11,45.75,45.75,44.88,45.00,7118000,7.52
+1993-02-10,45.25,45.75,45.00,45.50,4577600,7.61
+1993-02-09,44.75,45.00,44.38,44.63,5137600,7.46
+1993-02-08,45.13,45.38,44.75,44.88,4246800,7.46
+1993-02-05,45.88,46.13,44.63,45.00,6495600,7.48
+1993-02-04,45.50,45.88,45.00,45.63,6668800,7.59
+1993-02-03,43.50,45.25,43.00,45.25,7924400,7.53
+1993-02-02,43.63,44.13,43.13,43.50,10705200,7.23
+1993-02-01,44.38,44.88,43.88,44.00,4766800,7.32
+1993-01-29,43.88,44.13,43.63,44.00,4729200,7.32
+1993-01-28,44.38,45.25,43.63,43.88,5933200,7.30
+1993-01-27,44.00,44.50,43.63,44.25,5360000,7.36
+1993-01-26,45.25,45.38,43.50,43.63,8668800,7.26
+1993-01-25,46.00,46.00,45.00,45.00,6022000,7.48
+1993-01-22,46.38,46.75,45.75,45.88,4398800,7.63
+1993-01-21,46.13,46.75,45.75,46.00,3416400,7.65
+1993-01-20,45.38,46.50,45.38,45.75,4722000,7.61
+1993-01-19,46.88,47.00,45.25,45.38,5335600,7.55
+1993-01-18,47.00,47.50,46.50,46.75,3711200,7.77
+1993-01-15,46.25,47.50,46.13,46.88,7080000,7.80
+1993-01-14,47.13,47.13,45.75,46.25,5407600,7.69
+1993-01-13,46.88,47.25,46.13,46.75,4554800,7.77
+1993-01-12,46.75,47.13,46.13,46.88,3240800,7.80
+1993-01-11,47.13,47.63,46.75,46.75,3802000,7.77
+1993-01-08,45.50,46.88,45.25,46.75,10155600,7.77
+1993-01-07,46.88,47.00,45.50,45.63,6121200,7.59
+1993-01-06,47.88,48.00,46.50,46.88,9342400,7.80
+1993-01-05,49.50,49.63,47.75,48.38,7368800,8.05
+1993-01-04,50.25,50.38,49.25,49.50,4769200,8.23
+1992-12-31,50.88,51.13,50.25,50.50,177600,8.40
+1992-12-30,50.38,51.00,50.25,50.75,2099200,8.44
+1992-12-29,50.63,51.38,50.25,50.38,2854400,8.38
+1992-12-28,51.63,51.63,50.38,50.63,2730800,8.42
+1992-12-24,51.75,52.00,51.38,51.50,1743200,8.56
+1992-12-23,52.50,52.63,50.88,51.63,8342000,8.59
+1992-12-22,54.13,54.75,53.00,53.13,5610800,8.84
+1992-12-21,53.50,54.13,53.38,53.38,3341200,8.88
+1992-12-18,53.13,54.50,52.88,53.88,10765600,8.96
+1992-12-17,51.88,52.88,51.75,52.75,5540800,8.77
+1992-12-16,51.50,52.13,51.25,51.63,4000000,8.59
+1992-12-15,51.38,51.75,51.13,51.13,3870800,8.50
+1992-12-14,50.75,51.50,50.63,51.25,3092000,8.52
+1992-12-11,51.25,51.63,50.88,51.00,2893600,8.48
+1992-12-10,51.25,51.50,51.00,51.50,2920000,8.56
+1992-12-09,51.25,51.50,50.63,51.25,5496400,8.52
+1992-12-08,52.00,52.13,51.63,52.00,3912400,8.65
+1992-12-07,51.25,52.00,50.88,52.00,3088000,8.65
+1992-12-04,50.75,51.25,50.38,51.13,2968800,8.50
+1992-12-03,50.25,50.38,50.00,50.25,1895600,8.36
+1992-12-02,50.50,50.75,49.75,50.00,2483200,8.31
+1992-12-01,50.25,50.63,49.88,50.38,3112000,8.38
+1992-11-30,51.00,51.13,49.63,50.38,3286400,8.38
+1992-11-27,51.50,51.63,50.63,51.00,1435600,8.48
+1992-11-25,51.63,51.88,51.13,51.38,2355600,8.54
+1992-11-24,50.38,51.75,50.25,51.38,4211200,8.54
+1992-11-23,50.63,50.88,50.25,50.25,2498000,8.36
+1992-11-20,50.38,50.75,50.25,50.50,4242000,8.40
+1992-11-19,50.38,50.38,49.75,50.25,2360000,8.36
+1992-11-18,50.00,50.75,50.00,50.38,3641200,8.38
+1992-11-17,50.00,50.13,49.63,49.88,2640800,8.29
+1992-11-16,49.75,50.00,49.00,49.75,2655600,8.27
+1992-11-13,50.50,50.50,49.63,49.88,3318000,8.29
+1992-11-12,50.75,51.25,50.25,50.50,4462000,8.40
+1992-11-11,49.25,50.63,49.00,50.38,4446400,8.38
+1992-11-10,49.38,49.50,49.00,49.38,3562400,8.21
+1992-11-09,49.25,49.50,48.63,49.25,3630800,8.15
+1992-11-06,47.75,50.13,47.63,49.13,5561200,8.13
+1992-11-05,48.88,49.00,48.13,48.25,3494800,7.99
+1992-11-04,49.75,50.50,49.00,49.13,3165600,8.13
+1992-11-03,50.88,50.88,49.50,49.75,2948800,8.23
+1992-11-02,49.75,51.13,49.63,50.75,4219200,8.40
+1992-10-30,49.75,50.63,49.63,50.00,5832000,8.28
+1992-10-29,49.38,49.75,48.88,49.63,3809200,8.21
+1992-10-28,48.75,49.63,48.13,49.50,3936400,8.19
+1992-10-27,49.88,49.88,48.88,49.13,3432000,8.13
+1992-10-26,49.63,50.13,49.38,49.63,3718000,8.21
+1992-10-23,50.13,50.25,49.13,49.25,3498000,8.15
+1992-10-22,50.50,51.00,49.63,50.25,4536400,8.32
+1992-10-21,49.50,50.63,49.38,50.38,3323600,8.34
+1992-10-20,49.50,49.75,49.00,49.25,5301200,8.15
+1992-10-19,48.38,49.75,48.38,48.75,3278800,8.07
+1992-10-16,49.50,49.50,48.38,48.75,5180000,8.07
+1992-10-15,47.88,49.88,47.75,49.00,4612400,8.11
+1992-10-14,48.00,48.13,47.50,48.00,3820000,7.95
+1992-10-13,48.25,48.88,47.88,48.13,3578800,7.97
+1992-10-12,47.00,48.13,47.00,48.13,3098000,7.97
+1992-10-09,47.13,47.25,46.63,46.75,2939200,7.74
+1992-10-08,45.75,47.50,45.75,47.00,4890800,7.78
+1992-10-07,45.38,46.50,45.25,45.50,4302000,7.53
+1992-10-06,45.63,45.88,44.88,45.00,4692000,7.45
+1992-10-05,45.13,46.00,43.25,46.00,6278000,7.61
+1992-10-02,46.75,47.13,45.63,45.88,3983200,7.59
+1992-10-01,47.38,47.63,46.50,46.75,4456400,7.74
+1992-09-30,47.50,48.00,47.13,47.13,3362400,7.80
+1992-09-29,47.50,48.25,46.88,47.63,4021200,7.88
+1992-09-28,47.63,48.63,46.50,47.50,4552400,7.86
+1992-09-25,50.38,50.50,47.00,47.63,7963200,7.88
+1992-09-24,51.00,51.00,50.13,50.50,2533200,8.36
+1992-09-23,50.63,51.25,50.63,51.00,3007600,8.44
+1992-09-22,51.00,51.13,50.63,50.63,2961200,8.38
+1992-09-21,51.38,51.38,50.88,51.38,2228000,8.50
+1992-09-18,50.88,51.75,50.63,51.38,5645600,8.50
+1992-09-17,51.00,51.38,50.38,50.50,2445200,8.36
+1992-09-16,50.13,51.75,50.13,50.88,4552400,8.42
+1992-09-15,50.75,51.63,50.50,50.50,3888000,8.36
+1992-09-14,51.75,52.13,51.00,51.75,4121200,8.57
+1992-09-11,52.38,52.38,51.50,51.75,2950800,8.57
+1992-09-10,51.75,52.88,51.25,52.38,3840800,8.67
+1992-09-09,52.00,52.13,51.13,52.00,4100000,8.61
+1992-09-08,52.00,52.63,51.50,52.50,3288000,8.69
+1992-09-04,52.13,52.63,51.88,52.38,3351200,8.67
+1992-09-03,50.75,52.63,50.75,52.63,7253600,8.71
+1992-09-02,50.13,50.50,49.75,50.50,2975600,8.36
+1992-09-01,49.25,50.38,49.25,50.38,2077600,8.34
+1992-08-31,50.13,50.13,49.13,49.38,2372400,8.17
+1992-08-28,50.38,50.63,50.00,50.00,2203600,8.28
+1992-08-27,50.75,51.25,50.25,50.38,3854800,8.34
+1992-08-26,49.38,50.63,49.13,50.50,3436800,8.36
+1992-08-25,48.88,49.13,48.50,49.13,3659200,8.13
+1992-08-24,48.25,49.38,48.13,49.13,2843200,8.13
+1992-08-21,50.38,50.50,48.38,48.38,4574800,8.01
+1992-08-20,50.38,50.63,49.88,50.25,2904800,8.32
+1992-08-19,51.00,51.13,50.50,50.63,2929200,8.38
+1992-08-18,50.50,51.25,50.50,50.88,4721200,8.42
+1992-08-17,49.13,50.63,49.00,50.50,4072400,8.36
+1992-08-14,48.63,49.75,48.50,49.63,3114400,8.21
+1992-08-13,49.00,49.38,48.13,48.50,2882000,8.03
+1992-08-12,48.88,49.63,48.50,48.63,3182000,8.05
+1992-08-11,50.00,50.13,49.13,49.13,2619200,8.09
+1992-08-10,49.38,50.00,49.25,49.88,1851200,8.22
+1992-08-07,49.75,51.13,49.75,49.88,4345600,8.22
+1992-08-06,49.75,50.50,49.75,49.75,2726400,8.20
+1992-08-05,49.50,50.00,49.38,49.75,2373200,8.20
+1992-08-04,50.00,50.38,49.50,49.75,4056800,8.20
+1992-08-03,48.88,50.00,48.75,50.00,3332000,8.24
+1992-07-31,49.63,49.63,49.13,49.25,2380800,8.11
+1992-07-30,49.13,49.63,49.00,49.63,3480000,8.18
+1992-07-29,49.00,49.50,48.50,49.00,5775200,8.07
+1992-07-28,47.38,48.88,47.25,48.75,6123600,8.03
+1992-07-27,45.88,47.50,45.88,47.13,2974400,7.76
+1992-07-24,45.38,46.25,45.25,46.00,2601200,7.58
+1992-07-23,45.88,46.25,45.25,45.75,3562000,7.54
+1992-07-22,45.50,46.00,45.38,46.00,3210800,7.58
+1992-07-21,46.00,46.13,45.50,45.63,3806800,7.52
+1992-07-20,45.63,46.38,45.50,45.88,4013200,7.56
+1992-07-17,46.63,46.63,45.88,46.38,4624400,7.64
+1992-07-16,46.38,47.00,46.25,46.75,2854800,7.70
+1992-07-15,46.00,46.63,45.50,46.50,4203200,7.66
+1992-07-14,47.00,47.25,45.88,46.25,4039200,7.62
+1992-07-13,46.63,47.38,46.50,46.88,2115200,7.72
+1992-07-10,47.25,47.88,46.75,46.88,2045600,7.72
+1992-07-09,47.25,47.88,46.75,47.13,4555600,7.76
+1992-07-08,46.25,47.25,46.13,47.25,3670800,7.78
+1992-07-07,47.00,47.13,46.25,46.25,5300800,7.62
+1992-07-06,45.75,46.75,45.63,46.75,3896800,7.70
+1992-07-02,45.63,46.00,45.13,45.63,5349200,7.52
+1992-07-01,44.63,45.88,44.63,45.63,4620800,7.52
+1992-06-30,45.50,45.63,44.00,44.75,5532400,7.37
+1992-06-29,44.88,45.50,44.75,45.50,3740800,7.50
+1992-06-26,43.38,44.75,43.38,44.75,2333200,7.37
+1992-06-25,44.00,44.38,43.50,43.75,3993600,7.21
+1992-06-24,44.88,45.00,43.63,43.75,4535600,7.21
+1992-06-23,45.13,45.50,44.75,44.88,4056400,7.39
+1992-06-22,44.25,45.25,43.75,45.13,3823600,7.44
+1992-06-19,44.00,44.50,44.00,44.38,8094400,7.31
+1992-06-18,43.13,44.13,43.00,43.75,4824400,7.21
+1992-06-17,43.50,44.00,43.13,43.13,4534400,7.11
+1992-06-16,44.63,44.88,44.00,44.13,4127600,7.27
+1992-06-15,44.88,44.88,44.25,44.25,4523200,7.29
+1992-06-12,45.63,45.63,44.88,45.00,4172000,7.41
+1992-06-11,44.25,45.25,43.88,45.13,6363600,7.44
+1992-06-10,45.00,45.00,43.75,44.00,6213200,7.25
+1992-06-09,91.25,91.37,89.62,90.25,10632800,7.43
+1992-06-08,89.25,90.87,88.75,90.50,8036000,7.45
+1992-06-05,89.87,90.50,89.25,90.12,8838400,7.42
+1992-06-04,90.12,90.25,88.62,90.00,12317600,7.41
+1992-06-03,92.62,93.00,90.00,90.12,14671200,7.42
+1992-06-02,93.50,94.00,92.25,92.37,14471200,7.61
+1992-06-01,96.50,98.00,96.25,98.00,3784000,8.07
+1992-05-29,97.12,97.50,96.62,96.87,5351200,7.98
+1992-05-28,94.37,97.50,94.00,97.25,6464000,8.01
+1992-05-27,92.00,94.37,92.00,94.37,4560000,7.77
+1992-05-26,94.87,94.87,92.12,92.12,6587200,7.59
+1992-05-22,94.12,95.37,93.62,94.87,4327200,7.81
+1992-05-21,94.12,94.37,93.50,94.00,4477600,7.74
+1992-05-20,95.25,95.37,94.00,94.12,4851200,7.75
+1992-05-19,94.37,95.37,94.12,95.25,5169600,7.85
+1992-05-18,93.50,93.87,93.37,93.87,3157600,7.73
+1992-05-15,93.50,93.62,93.00,93.12,8992800,7.67
+1992-05-14,95.00,95.00,93.37,93.75,4544000,7.72
+1992-05-13,94.50,95.37,94.37,95.12,3484000,7.84
+1992-05-12,96.87,96.87,94.50,95.00,4535200,7.79
+1992-05-11,95.75,96.75,95.62,96.62,3297600,7.92
+1992-05-08,96.25,96.37,95.12,95.37,4495200,7.82
+1992-05-07,95.12,96.00,94.75,95.75,4417600,7.85
+1992-05-06,97.50,97.50,95.00,95.00,5318400,7.79
+1992-05-05,97.25,97.75,96.75,97.12,3731200,7.96
+1992-05-04,96.00,97.37,96.00,97.37,4906400,7.98
+1992-05-01,94.37,96.00,94.25,95.75,7098400,7.85
+1992-04-30,95.00,95.12,93.75,94.87,7681600,7.78
+1992-04-29,94.75,95.25,94.12,94.50,6264000,7.75
+1992-04-28,93.25,94.25,92.50,94.25,7864800,7.73
+1992-04-27,92.62,94.00,92.25,93.62,7553600,7.67
+1992-04-24,91.37,93.00,90.87,92.12,11953600,7.55
+1992-04-23,91.50,91.62,88.87,90.87,31970400,7.45
+1992-04-22,95.87,96.00,93.00,93.00,8368800,7.62
+1992-04-21,96.75,97.25,95.50,96.00,4667200,7.87
+1992-04-20,98.87,99.25,95.87,96.75,6928800,7.93
+1992-04-16,100.37,100.37,98.62,99.37,8833600,8.15
+1992-04-15,102.12,102.12,99.75,100.50,5222400,8.24
+1992-04-14,101.00,102.75,100.12,102.25,5472800,8.38
+1992-04-13,100.12,101.00,99.50,101.00,4026400,8.28
+1992-04-10,98.50,100.87,98.37,100.75,7873600,8.26
+1992-04-09,96.62,98.87,96.62,97.62,5682400,8.00
+1992-04-08,95.37,96.62,95.25,96.37,8118400,7.90
+1992-04-07,97.50,97.62,95.75,95.87,3944000,7.86
+1992-04-06,98.62,99.00,97.62,97.62,4018400,8.00
+1992-04-03,97.00,98.75,96.62,98.50,7524800,8.07
+1992-04-02,98.12,98.50,97.00,97.00,6109600,7.95
+1992-04-01,97.00,98.75,96.87,98.12,4532800,8.04
+1992-03-31,96.12,97.87,95.87,97.50,4273600,7.99
+1992-03-30,96.00,97.12,95.50,95.62,3718400,7.84
+1992-03-27,97.87,98.12,96.00,96.25,4507200,7.89
+1992-03-26,97.75,98.12,97.00,98.00,3687200,8.03
+1992-03-25,98.37,98.37,97.00,97.37,3931200,7.98
+1992-03-24,95.25,97.00,95.12,96.87,5461600,7.94
+1992-03-23,95.62,95.62,94.00,94.62,6212800,7.76
+1992-03-20,96.00,96.62,95.50,96.00,10937600,7.87
+1992-03-19,96.37,97.25,96.25,96.25,5161600,7.89
+1992-03-18,97.12,97.25,96.00,96.12,4562400,7.88
+1992-03-17,97.25,97.50,96.50,97.37,3664800,7.98
+1992-03-16,96.00,97.37,95.37,97.25,4512800,7.97
+1992-03-13,96.75,96.87,94.75,96.00,4028800,7.87
+1992-03-12,96.62,96.87,95.50,96.00,4475200,7.87
+1992-03-11,97.00,97.75,95.50,96.25,5321600,7.89
+1992-03-10,98.12,98.87,96.25,96.62,8264800,7.92
+1992-03-09,96.37,98.12,96.37,98.00,4862400,8.03
+1992-03-06,97.12,97.25,95.50,96.12,5429600,7.88
+1992-03-05,97.75,97.87,96.62,97.25,4212800,7.97
+1992-03-04,99.87,99.87,97.50,97.75,5737600,8.01
+1992-03-03,100.87,101.37,99.62,99.75,3386400,8.18
+1992-03-02,100.75,102.62,100.37,100.87,3082400,8.27
+1992-02-28,102.50,103.50,101.00,101.25,3553600,8.30
+1992-02-27,104.62,104.62,102.87,102.87,3950400,8.43
+1992-02-26,101.37,104.00,100.75,103.50,7181600,8.48
+1992-02-25,100.62,101.75,98.75,101.00,6264000,8.28
+1992-02-24,98.87,100.87,98.62,100.75,4962400,8.26
+1992-02-21,99.37,99.62,97.75,99.50,6772800,8.16
+1992-02-20,98.50,100.12,98.37,99.75,8221600,8.18
+1992-02-19,97.00,98.62,96.50,98.62,12295200,8.08
+1992-02-18,99.25,99.75,97.00,97.62,12508800,8.00
+1992-02-14,101.00,102.37,100.50,101.00,7453600,8.28
+1992-02-13,105.87,105.87,101.87,102.87,5829600,8.43
+1992-02-12,103.62,106.50,103.37,105.87,4335200,8.68
+1992-02-11,105.62,105.75,104.12,104.37,4115200,8.56
+1992-02-10,106.12,106.62,105.50,106.50,2281600,8.70
+1992-02-07,108.00,108.00,105.00,106.12,6069600,8.67
+1992-02-06,108.75,109.75,107.75,108.00,4510400,8.82
+1992-02-05,107.37,108.87,106.87,108.00,4108800,8.82
+1992-02-04,106.25,107.75,105.62,107.50,4244000,8.78
+1992-02-03,106.75,107.37,105.50,106.00,4237600,8.66
+1992-01-31,106.75,108.62,106.62,107.50,5837600,8.78
+1992-01-30,104.00,106.00,103.62,106.00,4712800,8.66
+1992-01-29,106.00,106.75,102.25,103.25,5549600,8.43
+1992-01-28,106.00,106.87,105.50,105.50,4208800,8.62
+1992-01-27,107.50,107.87,105.75,106.25,3596000,8.68
+1992-01-24,106.37,107.87,106.25,107.25,3817600,8.76
+1992-01-23,107.50,108.37,105.75,106.62,6286400,8.71
+1992-01-22,105.00,107.50,104.62,107.50,6896000,8.78
+1992-01-21,104.87,105.37,103.87,104.12,4402400,8.50
+1992-01-20,106.75,106.75,104.75,105.00,4577600,8.58
+1992-01-17,106.00,108.00,104.87,107.25,12044000,8.76
+1992-01-16,105.50,106.12,104.25,104.62,17072800,8.54
+1992-01-15,113.62,113.87,107.87,108.37,12011200,8.85
+1992-01-14,114.50,114.87,112.75,113.62,7780000,9.28
+1992-01-13,115.00,115.37,114.12,115.00,3564800,9.39
+1992-01-10,114.75,115.75,114.50,115.00,5922400,9.39
+1992-01-09,115.62,117.37,115.62,116.12,5957600,9.48
+1992-01-08,113.62,117.37,113.62,116.37,8206400,9.50
+1992-01-07,112.87,114.25,112.37,114.25,4150400,9.33
+1992-01-06,111.75,113.00,111.25,112.75,6371200,9.21
+1992-01-03,111.75,112.00,110.12,111.75,5520000,9.13
+1992-01-02,112.50,112.62,109.50,112.25,5762400,9.17
+1991-12-31,115.50,116.25,113.75,114.50,4846400,9.35
+1991-12-30,113.50,115.50,113.25,115.50,5311200,9.43
+1991-12-27,113.00,114.62,112.75,113.75,2616000,9.29
+1991-12-26,110.75,113.25,110.75,112.50,2542400,9.19
+1991-12-24,110.25,111.25,108.87,110.50,3248800,9.02
+1991-12-23,108.00,111.25,107.87,110.75,4527200,9.04
+1991-12-20,107.75,108.62,106.75,108.50,11648800,8.86
+1991-12-19,106.00,106.62,105.75,106.62,3377600,8.71
+1991-12-18,105.62,106.25,105.00,106.25,4592800,8.68
+1991-12-17,106.75,107.25,105.75,106.62,3720000,8.71
+1991-12-16,104.50,107.00,104.37,106.25,4076000,8.68
+1991-12-13,104.00,104.62,104.00,104.50,3831200,8.53
+1991-12-12,103.12,104.00,102.75,103.75,4910400,8.47
+1991-12-11,104.50,105.00,102.62,102.62,8026400,8.38
+1991-12-10,101.12,104.50,100.75,104.37,8056000,8.52
+1991-12-09,103.50,104.00,101.00,101.00,6051200,8.25
+1991-12-06,99.75,103.62,99.75,102.62,8995200,8.38
+1991-12-05,100.62,101.25,99.87,100.00,4992800,8.17
+1991-12-04,100.25,102.12,99.50,101.25,8989600,8.27
+1991-12-03,98.75,100.25,98.50,99.62,7744800,8.14
+1991-12-02,95.25,99.00,95.25,98.75,6467200,8.06
+1991-11-29,95.62,96.75,95.25,96.37,2721600,7.87
+1991-11-27,94.00,95.75,94.00,95.75,3544000,7.82
+1991-11-26,94.50,95.37,92.50,94.00,6276000,7.68
+1991-11-25,94.37,94.75,93.62,94.25,3788800,7.70
+1991-11-22,95.25,95.25,94.00,94.87,3284800,7.75
+1991-11-21,94.12,95.50,93.75,95.25,2984000,7.78
+1991-11-20,95.25,95.50,93.62,94.25,4997600,7.70
+1991-11-19,95.75,95.75,93.87,95.25,6368800,7.78
+1991-11-18,94.37,96.87,92.75,96.75,9875200,7.90
+1991-11-15,98.50,98.87,94.25,94.25,7295200,7.70
+1991-11-14,98.75,99.37,97.87,98.87,6142400,8.07
+1991-11-13,98.37,98.75,98.00,98.12,4244000,8.01
+1991-11-12,97.75,100.12,97.75,99.50,8437600,8.09
+1991-11-11,96.25,98.00,96.12,98.00,4356000,7.97
+1991-11-08,96.50,96.87,95.87,96.00,2837600,7.81
+1991-11-07,95.62,96.12,95.12,96.12,2590400,7.82
+1991-11-06,96.00,96.12,95.37,95.87,3156000,7.80
+1991-11-05,96.62,97.37,95.75,96.25,5181600,7.83
+1991-11-04,95.37,96.62,94.50,96.62,2952800,7.86
+1991-11-01,94.87,96.50,94.00,95.37,6184800,7.76
+1991-10-31,95.37,95.50,94.75,95.12,4667200,7.74
+1991-10-30,95.12,95.37,94.00,95.25,5398400,7.75
+1991-10-29,94.62,95.37,93.25,95.12,8581600,7.74
+1991-10-28,92.87,95.00,92.62,94.50,4688800,7.69
+1991-10-25,92.62,93.25,92.12,92.87,4521600,7.55
+1991-10-24,94.00,94.25,92.50,92.87,4364800,7.55
+1991-10-23,94.25,95.25,93.75,94.25,8101600,7.67
+1991-10-22,88.87,93.25,88.37,93.25,12044000,7.58
+1991-10-21,90.62,90.75,88.87,88.87,3206400,7.23
+1991-10-18,90.25,91.00,89.87,91.00,6522400,7.40
+1991-10-17,89.25,90.25,88.87,89.87,7161600,7.31
+1991-10-16,88.00,88.75,87.75,88.62,4484000,7.21
+1991-10-15,87.12,88.00,86.87,87.87,5221600,7.15
+1991-10-14,86.37,87.87,86.37,87.00,3257600,7.08
+1991-10-11,86.37,86.62,85.75,86.37,2324000,7.03
+1991-10-10,86.25,86.50,84.75,86.37,6249600,7.03
+1991-10-09,86.62,86.87,85.87,86.25,3266400,7.02
+1991-10-08,87.00,87.37,86.50,86.87,3564000,7.07
+1991-10-07,86.37,86.87,86.12,86.62,3155200,7.05
+1991-10-04,87.00,87.25,86.62,86.75,5632800,7.06
+1991-10-03,87.25,87.37,86.75,87.12,4590400,7.09
+1991-10-02,88.75,89.37,87.37,87.50,4393600,7.12
+1991-10-01,88.50,88.87,88.37,88.75,2767200,7.22
+1991-09-30,88.62,88.87,88.25,88.37,2940000,7.19
+1991-09-27,89.75,90.00,88.25,88.50,3097600,7.20
+1991-09-26,89.37,90.25,88.50,89.50,3400000,7.28
+1991-09-25,90.75,91.00,89.62,89.75,3441600,7.30
+1991-09-24,89.12,90.62,88.37,90.62,3864000,7.37
+1991-09-23,88.12,89.50,88.12,89.00,3956000,7.24
+1991-09-20,90.00,90.12,88.62,88.62,6895200,7.21
+1991-09-19,88.75,90.12,88.50,89.62,4193600,7.29
+1991-09-18,89.62,90.25,89.25,89.37,3331200,7.27
+1991-09-17,90.25,91.00,89.62,89.75,4200000,7.30
+1991-09-16,89.25,90.37,89.00,90.25,4047200,7.34
+1991-09-13,89.87,90.50,89.00,89.12,3893600,7.25
+1991-09-12,89.00,89.87,88.75,89.87,4584000,7.31
+1991-09-11,89.25,89.37,88.00,88.25,3391200,7.18
+1991-09-10,89.62,89.62,88.12,88.50,4981600,7.20
+1991-09-09,90.00,90.12,89.00,89.37,3711200,7.27
+1991-09-06,90.50,90.75,89.62,89.87,3491200,7.31
+1991-09-05,90.50,91.00,90.25,90.37,3216000,7.35
+1991-09-04,92.12,92.50,90.75,91.12,3112800,7.41
+1991-09-03,93.12,93.62,92.00,92.00,3578400,7.48
+1991-08-30,93.00,93.25,92.62,92.87,2018400,7.55
+1991-08-29,92.87,93.00,91.75,93.00,3440000,7.56
+1991-08-28,92.12,93.12,92.00,92.87,3367200,7.55
+1991-08-27,92.37,92.75,91.62,91.87,3870400,7.47
+1991-08-26,92.12,92.50,91.62,92.37,1988800,7.51
+1991-08-23,90.62,92.37,90.62,92.12,5031200,7.49
+1991-08-22,90.12,91.25,89.62,91.12,4088800,7.41
+1991-08-21,88.37,90.37,88.25,90.37,6658400,7.35
+1991-08-20,88.25,88.25,87.00,87.25,7240000,7.10
+1991-08-19,85.00,87.87,85.00,87.00,8342400,7.08
+1991-08-16,91.25,91.50,89.00,89.25,6032800,7.26
+1991-08-15,91.00,91.62,90.87,91.12,2598400,7.41
+1991-08-14,92.12,92.25,90.62,90.87,3220000,7.39
+1991-08-13,91.87,93.37,91.50,92.25,3273600,7.47
+1991-08-12,92.00,92.00,91.00,91.50,3132800,7.41
+1991-08-09,92.12,92.87,91.25,92.25,3701600,7.47
+1991-08-08,92.37,92.75,91.62,92.12,2901600,7.46
+1991-08-07,92.50,93.00,92.25,92.75,4071200,7.51
+1991-08-06,91.25,92.87,90.87,92.50,4577600,7.49
+1991-08-05,91.37,91.62,90.62,91.12,2022400,7.38
+1991-08-02,91.75,91.75,90.75,91.50,3930400,7.41
+1991-08-01,91.62,91.62,90.62,91.00,3395200,7.37
+1991-07-31,91.25,91.62,90.75,91.62,3913600,7.42
+1991-07-30,90.37,91.00,89.62,90.87,5275200,7.36
+1991-07-29,87.87,89.75,87.87,89.75,3871200,7.27
+1991-07-26,87.50,88.12,87.00,87.87,2727200,7.12
+1991-07-25,86.87,87.62,86.62,87.50,2346400,7.09
+1991-07-24,87.50,87.50,86.50,86.75,3468800,7.03
+1991-07-23,88.25,88.62,86.87,87.12,4240000,7.06
+1991-07-22,87.25,87.75,87.25,87.75,2736000,7.11
+1991-07-19,88.87,88.87,87.50,87.62,7084000,7.10
+1991-07-18,86.75,87.87,86.25,87.87,4532800,7.12
+1991-07-17,87.50,87.87,86.25,86.50,3607200,7.01
+1991-07-16,87.37,87.75,86.62,87.62,3882400,7.10
+1991-07-15,87.37,88.12,86.25,86.87,5248800,7.04
+1991-07-12,87.25,87.62,86.12,87.25,5478400,7.07
+1991-07-11,87.75,87.75,86.62,87.12,4817600,7.06
+1991-07-10,86.25,87.62,86.12,86.50,10320000,7.01
+1991-07-09,86.12,87.00,85.25,85.62,5304000,6.93
+1991-07-08,84.00,86.00,83.87,85.12,5749600,6.89
+1991-07-05,82.00,84.50,82.00,84.50,3560000,6.84
+1991-07-03,82.50,82.62,81.75,82.00,7577600,6.64
+1991-07-02,84.25,84.62,82.62,83.00,7318400,6.72
+1991-07-01,84.50,84.75,83.87,84.50,5929600,6.84
+1991-06-28,83.87,83.87,82.25,83.50,5915200,6.76
+1991-06-27,83.87,84.37,83.62,84.12,6672800,6.81
+1991-06-26,83.37,83.50,82.00,82.87,9567200,6.71
+1991-06-25,84.50,84.50,83.62,83.75,4831200,6.78
+1991-06-24,84.87,85.00,83.75,84.00,4955200,6.80
+1991-06-21,84.87,85.50,84.62,85.50,11070400,6.92
+1991-06-20,84.00,85.12,83.87,84.87,10966400,6.87
+1991-06-19,84.50,84.62,83.12,83.62,7586400,6.77
+1991-06-18,85.50,86.00,84.25,84.75,5244000,6.86
+1991-06-17,85.25,85.62,85.00,85.25,3856000,6.90
+1991-06-14,85.12,85.75,85.12,85.50,7236000,6.92
+1991-06-13,85.37,86.00,84.75,84.87,6807200,6.87
+1991-06-12,86.00,86.12,84.75,85.25,10561600,6.90
+1991-06-11,86.62,87.37,86.25,86.87,7787200,7.04
+1991-06-10,86.62,86.75,85.12,86.75,11064000,7.03
+1991-06-07,87.62,87.75,86.25,86.75,6041600,7.03
+1991-06-06,89.00,89.25,88.00,88.37,3784800,7.16
+1991-06-05,89.12,89.62,88.37,88.50,6108800,7.17
+1991-06-04,88.50,89.37,88.00,88.75,7538400,7.19
+1991-06-03,89.25,90.00,87.37,88.37,10668800,7.16
+1991-05-31,91.12,91.50,88.87,90.62,11487200,7.34
+1991-05-30,93.50,93.50,91.75,92.00,5804800,7.45
+1991-05-29,94.37,94.37,92.87,93.62,3650400,7.58
+1991-05-28,92.62,94.37,92.62,94.37,4392800,7.64
+1991-05-24,94.12,94.25,92.50,92.62,3127200,7.50
+1991-05-23,94.75,94.87,93.37,93.62,4176000,7.58
+1991-05-22,94.37,94.87,93.62,94.25,3777600,7.63
+1991-05-21,91.75,93.75,91.62,93.62,5473600,7.58
+1991-05-20,90.25,91.50,90.25,91.25,5424000,7.39
+1991-05-17,91.12,91.50,90.00,90.00,11786400,7.29
+1991-05-16,92.12,92.62,91.75,92.00,3450400,7.45
+1991-05-15,91.87,92.87,90.75,91.37,5809600,7.40
+1991-05-14,93.00,93.00,91.25,92.37,6295200,7.45
+1991-05-13,93.50,93.50,92.62,93.00,4501600,7.50
+1991-05-10,95.50,95.62,93.25,93.25,5091200,7.52
+1991-05-09,94.00,95.37,93.87,95.25,6402400,7.68
+1991-05-08,93.87,94.12,93.50,93.62,4978400,7.55
+1991-05-07,94.00,95.00,93.87,94.12,4466400,7.59
+1991-05-06,94.00,94.62,93.37,94.00,2760000,7.58
+1991-05-03,94.25,94.87,94.12,94.25,4377600,7.60
+1991-05-02,96.25,96.25,94.25,94.25,6284000,7.60
+1991-05-01,94.25,96.25,94.00,96.25,7415200,7.76
+1991-04-30,94.62,96.00,93.75,94.50,7848800,7.62
+1991-04-29,95.75,96.37,94.50,94.75,6766400,7.64
+1991-04-26,94.50,95.37,94.37,94.87,4444000,7.65
+1991-04-25,94.12,95.25,93.87,95.00,6031200,7.66
+1991-04-24,95.50,95.62,93.50,93.87,8587200,7.57
+1991-04-23,97.00,97.12,95.12,95.75,6327200,7.72
+1991-04-22,96.75,96.75,95.50,96.50,7992800,7.78
+1991-04-19,98.37,98.37,96.62,97.25,13196000,7.84
+1991-04-18,98.25,98.87,97.50,98.37,4982400,7.93
+1991-04-17,99.75,100.37,98.50,99.50,7900000,8.02
+1991-04-16,96.00,100.25,96.00,100.25,6958400,8.08
+1991-04-15,97.87,98.12,96.62,97.00,4032800,7.82
+1991-04-12,98.37,98.87,96.87,97.75,6076000,7.88
+1991-04-11,96.25,97.87,96.12,97.37,5738400,7.85
+1991-04-10,95.50,96.00,94.75,95.12,7224800,7.67
+1991-04-09,96.75,97.50,95.50,95.62,6961600,7.71
+1991-04-08,94.50,97.25,94.50,96.87,8193600,7.81
+1991-04-05,95.25,95.62,93.12,93.37,7182400,7.53
+1991-04-04,96.12,96.62,94.00,94.87,6451200,7.65
+1991-04-03,96.75,97.25,96.12,96.37,6324800,7.77
+1991-04-02,94.37,97.12,94.37,96.50,7818400,7.78
+1991-04-01,95.62,95.75,94.25,94.37,4601600,7.61
+1991-03-28,97.50,97.50,95.37,95.87,5395200,7.73
+1991-03-27,99.00,99.50,96.50,96.75,9764800,7.80
+1991-03-26,94.62,97.75,94.00,97.62,11142400,7.87
+1991-03-25,92.50,95.37,92.25,95.00,8982400,7.66
+1991-03-22,90.25,91.62,90.00,91.37,7512800,7.37
+1991-03-21,90.50,91.00,89.62,90.12,8481600,7.27
+1991-03-20,90.25,90.50,89.62,90.00,9231200,7.26
+1991-03-19,91.00,91.75,90.25,90.62,7527200,7.31
+1991-03-18,91.87,93.62,91.87,92.75,8642400,7.48
+1991-03-15,92.00,93.75,91.50,93.62,13518400,7.55
+1991-03-14,89.50,92.75,89.50,91.75,11916000,7.40
+1991-03-13,87.25,89.00,86.62,89.00,7467200,7.18
+1991-03-12,88.25,88.87,87.25,87.50,4932800,7.06
+1991-03-11,90.12,90.12,88.00,88.25,6248800,7.12
+1991-03-08,90.37,91.37,89.00,89.75,13842400,7.24
+1991-03-07,88.00,91.75,88.00,90.37,16052800,7.29
+1991-03-06,83.50,89.12,83.12,87.62,15461600,7.07
+1991-03-05,81.12,83.37,81.12,83.37,5007200,6.72
+1991-03-04,82.00,82.00,81.12,81.12,3144000,6.54
+1991-03-01,81.12,82.25,81.00,82.00,4580000,6.61
+1991-02-28,82.75,82.87,82.12,82.12,4644000,6.62
+1991-02-27,80.87,82.75,80.62,82.37,4960000,6.64
+1991-02-26,81.87,82.12,80.75,80.87,4136000,6.52
+1991-02-25,81.50,82.37,80.62,82.25,5144800,6.63
+1991-02-22,80.12,82.37,80.00,80.50,7324800,6.49
+1991-02-21,80.25,80.75,79.62,80.37,4636000,6.48
+1991-02-20,79.62,80.00,79.25,80.00,3738400,6.45
+1991-02-19,81.00,81.50,80.37,80.87,7701600,6.52
+1991-02-15,79.00,81.50,78.87,81.00,14048800,6.53
+1991-02-14,79.25,80.12,77.87,78.00,5688800,6.29
+1991-02-13,78.25,79.37,78.12,79.12,5212800,6.38
+1991-02-12,78.62,79.62,78.37,78.50,7832800,6.33
+1991-02-11,77.37,79.87,77.25,79.87,6292800,6.41
+1991-02-08,76.00,77.50,75.75,77.25,5731200,6.20
+1991-02-07,77.12,79.00,76.25,76.37,9384000,6.13
+1991-02-06,76.25,77.25,76.00,77.25,9136000,6.20
+1991-02-05,76.50,77.25,75.87,76.25,6804800,6.12
+1991-02-04,75.00,76.62,75.00,76.37,5949600,6.13
+1991-02-01,76.25,76.37,75.00,75.12,7593600,6.03
+1991-01-31,76.37,76.50,75.37,76.50,6940000,6.14
+1991-01-30,75.00,76.62,74.87,76.37,5816000,6.13
+1991-01-29,75.25,75.62,74.62,75.25,4476000,6.04
+1991-01-28,74.87,75.00,74.50,74.75,4658400,6.00
+1991-01-25,74.87,75.25,74.37,74.62,7132800,5.99
+1991-01-24,73.12,75.00,73.12,74.75,6013600,6.00
+1991-01-23,72.25,73.12,72.25,73.00,5473600,5.86
+1991-01-22,72.00,72.62,71.37,71.75,4637600,5.76
+1991-01-21,71.50,72.37,71.12,72.12,3511200,5.79
+1991-01-18,71.12,72.25,70.50,71.87,17837600,5.77
+1991-01-17,71.50,72.00,70.25,71.50,10970400,5.74
+1991-01-16,68.00,70.00,68.00,69.37,4430400,5.57
+1991-01-15,67.75,68.25,67.62,68.12,3944800,5.47
+1991-01-14,67.00,68.25,66.87,68.00,7477600,5.46
+1991-01-11,67.12,67.87,67.00,67.87,3637600,5.45
+1991-01-10,66.62,67.37,66.00,67.37,5110400,5.41
+1991-01-09,68.00,68.87,65.37,65.62,7755200,5.27
+1991-01-08,66.87,68.50,66.50,67.25,6364000,5.40
+1991-01-07,67.87,68.50,66.62,66.62,5947200,5.35
+1991-01-04,69.50,69.62,68.12,68.75,6677600,5.52
+1991-01-03,70.00,70.62,69.12,69.25,9389600,5.56
+1991-01-02,71.37,72.25,69.75,70.00,10632800,5.62
+1990-12-31,71.12,71.75,70.75,71.75,2353600,5.76
+1990-12-28,70.62,71.00,70.50,71.00,1722400,5.70
+1990-12-27,71.37,71.87,70.75,70.75,2406400,5.68
+1990-12-26,71.25,71.62,71.12,71.37,1250400,5.73
+1990-12-24,71.00,71.37,70.87,71.12,838400,5.71
+1990-12-21,71.62,71.62,70.75,71.12,11562400,5.71
+1990-12-20,71.00,71.75,70.87,71.50,4840000,5.74
+1990-12-19,71.62,72.12,71.12,71.62,5533600,5.75
+1990-12-18,70.25,71.75,70.25,71.62,5787200,5.75
+1990-12-17,70.12,70.37,69.62,70.37,2844000,5.65
+1990-12-14,70.37,70.50,69.50,70.12,3802400,5.63
+1990-12-13,71.12,71.50,70.37,70.75,4727200,5.68
+1990-12-12,70.37,71.50,70.25,71.37,4572800,5.73
+1990-12-11,70.12,70.50,69.87,70.25,3124000,5.64
+1990-12-10,70.62,70.75,69.87,70.37,3555200,5.65
+1990-12-07,70.50,70.87,69.87,70.75,6424800,5.68
+1990-12-06,70.87,72.00,70.62,70.62,9880000,5.67
+1990-12-05,70.75,70.87,70.12,70.50,4631200,5.66
+1990-12-04,71.00,71.50,70.25,71.00,6360000,5.70
+1990-12-03,70.75,71.12,70.50,71.00,7966400,5.70
+1990-11-30,68.00,70.37,68.00,69.75,10017600,5.60
+1990-11-29,67.25,68.37,67.12,68.00,10044000,5.46
+1990-11-28,66.00,67.25,66.00,67.00,7142400,5.38
+1990-11-27,65.87,66.37,65.50,65.62,5057600,5.27
+1990-11-26,64.87,65.50,64.62,65.37,4137600,5.25
+1990-11-23,66.12,66.50,65.50,65.50,1611200,5.26
+1990-11-21,65.87,66.25,65.75,66.00,4038400,5.30
+1990-11-20,66.00,66.62,66.00,66.00,4515200,5.30
+1990-11-19,66.62,66.75,65.87,66.50,4371200,5.34
+1990-11-16,66.00,66.62,65.37,65.62,7441600,5.27
+1990-11-15,65.87,66.50,65.37,65.75,6381600,5.28
+1990-11-14,65.87,66.75,65.50,66.25,5053600,5.32
+1990-11-13,66.50,66.75,66.00,66.25,6189600,5.29
+1990-11-12,65.87,66.87,65.75,66.75,7781600,5.33
+1990-11-09,65.00,66.12,64.62,65.50,8086400,5.23
+1990-11-08,65.25,66.00,64.50,65.00,5315200,5.19
+1990-11-07,66.25,66.50,65.25,65.37,3717600,5.22
+1990-11-06,67.12,67.37,66.25,66.37,2597600,5.30
+1990-11-05,66.62,67.75,66.62,67.50,3377600,5.39
+1990-11-02,65.75,66.75,65.37,66.62,5122400,5.32
+1990-11-01,64.25,65.87,63.75,65.75,6020000,5.25
+1990-10-31,66.00,66.25,63.88,64.37,4477600,5.14
+1990-10-30,65.37,66.00,64.37,65.75,6209600,5.25
+1990-10-29,66.00,66.75,65.00,65.50,4111200,5.23
+1990-10-26,67.25,67.50,65.75,66.12,3391200,5.28
+1990-10-25,67.62,68.25,66.87,67.62,5708800,5.40
+1990-10-24,68.50,68.62,67.62,67.87,3801600,5.42
+1990-10-23,68.12,69.50,68.00,68.62,5624800,5.48
+1990-10-22,67.62,69.00,67.25,68.25,11631200,5.45
+1990-10-19,67.62,67.75,66.25,67.37,10882400,5.38
+1990-10-18,65.25,67.00,65.25,66.87,7571200,5.34
+1990-10-17,64.50,65.62,64.37,65.12,3058400,5.20
+1990-10-16,65.75,65.87,64.62,64.75,4444000,5.17
+1990-10-15,64.75,66.12,64.12,65.37,6089600,5.22
+1990-10-12,63.63,64.50,63.38,64.25,5707200,5.13
+1990-10-11,64.37,64.62,63.38,63.38,6072800,5.06
+1990-10-10,64.50,65.25,64.12,64.50,6015200,5.15
+1990-10-09,66.00,66.50,65.12,65.12,5424800,5.20
+1990-10-08,66.00,66.50,65.75,66.50,3138400,5.31
+1990-10-05,64.00,66.25,64.00,65.50,6513600,5.23
+1990-10-04,65.37,65.87,64.75,65.50,4427200,5.23
+1990-10-03,66.12,66.62,64.87,65.37,4664000,5.22
+1990-10-02,66.87,67.75,66.37,66.37,8338400,5.30
+1990-10-01,64.00,66.12,63.75,65.87,9764800,5.26
+1990-09-28,61.00,63.25,60.88,63.25,6606400,5.05
+1990-09-27,63.38,63.63,62.00,62.38,5476000,4.98
+1990-09-26,62.63,63.13,61.88,62.75,6841600,5.01
+1990-09-25,61.50,63.00,61.25,63.00,5988800,5.03
+1990-09-24,61.25,62.00,60.50,61.38,5826400,4.90
+1990-09-21,62.13,62.75,61.63,62.50,9164000,4.99
+1990-09-20,63.50,63.50,62.25,62.25,5057600,4.97
+1990-09-19,65.00,65.12,64.00,64.00,4058400,5.11
+1990-09-18,63.63,64.87,63.00,64.75,5877600,5.17
+1990-09-17,63.63,64.62,63.25,64.12,4497600,5.12
+1990-09-14,63.50,63.75,63.00,63.75,4513600,5.09
+1990-09-13,64.75,64.87,63.38,63.63,3607200,5.08
+1990-09-12,65.37,65.37,64.75,65.00,3515200,5.19
+1990-09-11,65.50,65.50,64.75,65.00,3526400,5.19
+1990-09-10,66.00,66.12,64.75,65.25,5266400,5.21
+1990-09-07,64.75,65.62,64.50,65.62,5586400,5.24
+1990-09-06,65.75,65.75,64.00,64.75,6016000,5.17
+1990-09-05,66.37,66.75,65.75,66.12,7396000,5.28
+1990-09-04,64.62,66.12,64.50,66.12,4377600,5.28
+1990-08-31,65.25,65.62,64.50,65.62,2911200,5.24
+1990-08-30,66.12,66.37,64.87,65.12,4924000,5.20
+1990-08-29,64.25,66.50,64.25,66.00,4762400,5.27
+1990-08-28,64.50,65.62,64.25,64.75,4030400,5.17
+1990-08-27,64.50,65.00,64.00,64.62,5840000,5.16
+1990-08-24,62.25,62.50,60.75,62.00,6544000,4.95
+1990-08-23,60.50,61.75,60.00,60.88,11464000,4.86
+1990-08-22,64.50,65.00,62.38,62.75,6201600,5.01
+1990-08-21,63.75,64.75,62.25,63.88,9801600,5.10
+1990-08-20,65.75,66.50,64.87,65.00,3256000,5.19
+1990-08-17,66.25,67.00,64.12,65.87,12492800,5.26
+1990-08-16,68.00,68.12,66.87,66.87,7288800,5.34
+1990-08-15,68.50,69.37,68.12,68.37,7471200,5.46
+1990-08-14,67.00,68.12,66.62,67.62,8897600,5.37
+1990-08-13,65.37,67.37,65.25,67.37,4975200,5.35
+1990-08-10,67.50,67.50,65.00,66.12,4808800,5.26
+1990-08-09,67.25,67.62,66.62,66.87,5558400,5.31
+1990-08-08,65.75,67.87,65.37,67.12,9273600,5.33
+1990-08-07,65.50,65.75,64.37,65.25,9827200,5.19
+1990-08-06,63.50,64.87,63.00,64.00,10767200,5.09
+1990-08-03,68.25,68.25,64.37,67.25,14192800,5.34
+1990-08-02,69.00,69.50,68.50,68.75,8464800,5.46
+1990-08-01,70.37,70.75,69.87,70.50,5228800,5.60
+1990-07-31,71.62,71.75,70.37,70.62,5936000,5.61
+1990-07-30,71.87,72.12,70.62,71.62,6653600,5.69
+1990-07-27,73.25,73.37,72.12,72.37,3856000,5.75
+1990-07-26,73.12,73.87,72.87,73.37,6153600,5.83
+1990-07-25,72.00,73.50,72.00,73.25,6433600,5.82
+1990-07-24,71.50,72.00,70.50,72.00,8896000,5.72
+1990-07-23,72.00,72.25,69.25,71.00,10427200,5.64
+1990-07-20,72.62,74.12,72.50,73.00,9797600,5.80
+1990-07-19,71.00,72.75,71.00,72.75,5772800,5.78
+1990-07-18,71.12,71.75,70.75,71.37,5488800,5.67
+1990-07-17,71.37,71.37,70.12,71.12,4793600,5.65
+1990-07-16,71.00,71.50,70.62,70.87,4836000,5.63
+1990-07-13,71.00,71.87,70.50,70.50,5695200,5.60
+1990-07-12,70.00,70.87,69.50,70.87,5858400,5.63
+1990-07-11,68.50,70.25,68.25,69.62,4812800,5.53
+1990-07-10,68.37,68.50,67.75,68.00,2693600,5.40
+1990-07-09,69.00,69.00,68.25,68.37,4364800,5.43
+1990-07-06,68.00,69.25,67.87,68.87,3204800,5.47
+1990-07-05,69.25,69.37,67.87,68.37,3452800,5.43
+1990-07-03,69.87,69.87,69.25,69.25,4122400,5.50
+1990-07-02,67.75,69.62,67.50,69.62,3318400,5.53
+1990-06-29,67.87,68.25,67.12,67.75,4873600,5.38
+1990-06-28,66.75,68.12,66.75,67.87,5042400,5.39
+1990-06-27,65.12,66.75,65.12,66.62,4978400,5.29
+1990-06-26,65.75,65.87,64.87,64.87,5050400,5.16
+1990-06-25,65.50,66.00,64.50,64.75,3631200,5.15
+1990-06-22,66.87,67.25,65.37,65.37,5240000,5.20
+1990-06-21,65.12,67.12,65.00,66.62,7897600,5.29
+1990-06-20,64.12,65.12,63.88,64.62,5976000,5.14
+1990-06-19,63.25,63.88,63.25,63.75,4236000,5.07
+1990-06-18,64.00,64.12,63.25,63.38,3878400,5.04
+1990-06-15,63.50,64.37,63.38,64.37,11037600,5.12
+1990-06-14,64.50,64.50,63.88,63.88,3400000,5.08
+1990-06-13,65.00,65.25,64.37,64.75,4272800,5.15
+1990-06-12,64.25,65.00,63.38,65.00,6297600,5.17
+1990-06-11,63.13,64.00,63.13,64.00,4675200,5.09
+1990-06-08,64.25,64.37,62.88,63.00,3233600,5.01
+1990-06-07,64.50,64.75,64.00,64.25,4116000,5.11
+1990-06-06,65.00,65.12,64.25,64.62,5118400,5.14
+1990-06-05,65.25,65.75,65.12,65.25,7473600,5.19
+1990-06-04,64.25,65.25,63.75,65.12,4675200,5.18
+1990-06-01,64.50,64.50,63.75,64.25,3893600,5.11
+1990-05-31,63.88,64.12,63.75,63.88,4360000,5.08
+1990-05-30,64.00,64.37,63.50,64.12,5364800,5.10
+1990-05-29,63.00,63.88,62.75,63.75,4113600,5.07
+1990-05-25,63.00,63.13,62.50,62.63,4170400,4.98
+1990-05-24,62.50,63.50,62.00,63.50,7624000,5.05
+1990-05-23,62.13,62.38,61.63,62.25,4572800,4.95
+1990-05-22,62.00,62.63,61.25,62.13,8075200,4.94
+1990-05-21,60.63,61.88,60.50,61.75,5282400,4.91
+1990-05-18,61.25,61.25,60.38,60.75,7788800,4.83
+1990-05-17,61.00,61.50,60.75,61.25,5209600,4.87
+1990-05-16,61.00,61.25,60.13,60.88,5867200,4.84
+1990-05-15,60.63,61.13,60.25,61.00,4573600,4.82
+1990-05-14,60.00,61.25,60.00,60.63,10730400,4.79
+1990-05-11,59.13,60.25,58.75,60.00,11158400,4.74
+1990-05-10,58.63,59.13,58.25,58.75,5295200,4.64
+1990-05-09,59.13,59.38,58.25,58.38,6984000,4.61
+1990-05-08,59.50,59.50,59.00,59.25,3895200,4.68
+1990-05-07,59.00,59.50,58.75,59.38,3360000,4.69
+1990-05-04,58.75,59.13,58.13,59.00,4737600,4.66
+1990-05-03,58.38,58.75,57.88,58.00,5136000,4.58
+1990-05-02,57.13,58.25,57.00,58.25,4493600,4.60
+1990-05-01,57.00,57.63,56.75,57.25,4497600,4.52
+1990-04-30,56.00,56.63,55.63,56.63,5164000,4.48
+1990-04-27,57.25,57.50,56.00,56.38,4352800,4.46
+1990-04-26,56.75,57.25,56.25,57.13,4752800,4.52
+1990-04-25,56.75,57.13,56.25,56.50,5289600,4.47
+1990-04-24,57.38,57.63,56.38,56.63,4437600,4.48
+1990-04-23,58.25,58.25,57.00,57.13,4050400,4.52
+1990-04-20,58.38,58.50,57.75,58.25,8186400,4.60
+1990-04-19,57.50,58.63,57.50,58.13,4696000,4.59
+1990-04-18,59.00,59.25,58.38,58.63,5304000,4.63
+1990-04-17,58.00,59.38,57.88,59.13,4071200,4.67
+1990-04-16,59.25,59.38,58.25,58.38,4835200,4.61
+1990-04-12,57.63,58.63,57.38,58.63,7607200,4.63
+1990-04-11,58.50,59.00,58.25,58.25,3591200,4.60
+1990-04-10,57.50,58.38,57.38,58.13,3117600,4.59
+1990-04-09,57.13,58.38,57.00,58.13,4180000,4.59
+1990-04-06,57.38,57.50,56.13,57.13,3028800,4.52
+1990-04-05,57.38,57.88,57.00,57.13,5355200,4.52
+1990-04-04,57.88,58.38,56.50,56.75,5148800,4.49
+1990-04-03,56.38,57.75,56.13,57.63,4464000,4.55
+1990-04-02,55.75,56.25,55.50,56.13,3218400,4.44
+1990-03-30,56.75,56.75,56.00,56.13,3411200,4.44
+1990-03-29,57.13,57.25,56.50,56.63,4102400,4.48
+1990-03-28,57.38,57.50,56.75,57.13,2758400,4.52
+1990-03-27,55.88,57.50,55.50,57.13,3638400,4.52
+1990-03-26,55.88,56.25,55.75,55.88,3428800,4.42
+1990-03-23,55.25,55.88,55.00,55.75,3156000,4.41
+1990-03-22,56.13,56.38,54.63,54.88,4982400,4.34
+1990-03-21,56.13,56.75,55.88,55.88,2240000,4.42
+1990-03-20,57.00,57.00,56.13,56.38,4482400,4.46
+1990-03-19,56.63,57.25,56.63,57.00,4127200,4.51
+1990-03-16,57.13,57.50,56.75,57.25,13604800,4.52
+1990-03-15,55.25,57.25,55.00,56.88,8232800,4.50
+1990-03-14,54.63,55.25,54.50,55.13,4242400,4.36
+1990-03-13,55.25,55.38,54.25,54.38,3255200,4.30
+1990-03-12,55.25,55.50,54.63,55.38,2910400,4.38
+1990-03-09,55.63,55.75,55.25,55.63,3113600,4.40
+1990-03-08,55.75,56.00,55.38,55.88,3357600,4.42
+1990-03-07,55.75,55.75,55.00,55.25,3178400,4.37
+1990-03-06,54.38,55.38,54.38,55.25,4138400,4.37
+1990-03-05,55.00,55.50,54.13,54.13,4567200,4.28
+1990-03-02,54.50,55.00,54.13,55.00,4372800,4.35
+1990-03-01,53.88,54.63,53.75,54.00,3041600,4.27
+1990-02-28,53.13,54.13,53.13,53.63,6113600,4.24
+1990-02-27,53.50,54.00,53.25,53.38,4824000,4.22
+1990-02-26,52.50,53.50,52.00,53.38,4200000,4.22
+1990-02-23,53.13,53.25,52.00,52.13,8396000,4.12
+1990-02-22,54.00,54.25,53.13,53.13,3635200,4.20
+1990-02-21,53.50,54.00,53.50,53.75,5700000,4.25
+1990-02-20,55.25,55.25,53.50,54.50,4868800,4.31
+1990-02-16,56.38,56.38,55.25,55.50,5688800,4.39
+1990-02-15,55.25,56.38,55.25,56.38,3321600,4.46
+1990-02-14,55.25,55.63,55.00,55.50,3706400,4.39
+1990-02-13,55.63,55.63,54.63,55.00,3635200,4.35
+1990-02-12,56.25,56.25,55.50,55.75,2564800,4.38
+1990-02-09,56.00,56.63,55.88,56.13,3277600,4.41
+1990-02-08,55.38,56.25,55.13,55.75,8669600,4.38
+1990-02-07,53.88,55.25,53.38,54.75,5458400,4.30
+1990-02-06,54.50,54.50,53.25,54.00,3761600,4.25
+1990-02-05,54.38,54.63,54.00,54.25,3950400,4.27
+1990-02-02,53.50,55.00,53.38,54.63,4732800,4.30
+1990-02-01,54.25,54.25,53.13,53.38,5942400,4.20
+1990-01-31,52.25,52.88,51.88,52.38,5155200,4.12
+1990-01-30,53.25,53.38,51.13,52.00,6517600,4.09
+1990-01-29,53.50,53.63,52.50,52.88,4508800,4.16
+1990-01-26,53.00,53.88,51.50,52.88,6488800,4.16
+1990-01-25,53.88,54.63,52.75,53.00,5126400,4.17
+1990-01-24,54.00,54.75,52.63,54.25,11780000,4.27
+1990-01-23,56.38,56.38,55.00,55.25,6252800,4.34
+1990-01-22,57.13,57.25,55.38,55.38,4004800,4.35
+1990-01-19,56.63,57.50,56.50,57.38,6032800,4.51
+1990-01-18,55.75,56.75,55.63,56.63,4624800,4.45
+1990-01-17,56.50,56.88,56.13,56.13,7506400,4.41
+1990-01-16,56.25,56.63,55.75,56.63,8088800,4.45
+1990-01-15,56.50,57.13,56.38,56.63,4264000,4.45
+1990-01-12,58.00,58.38,56.63,56.88,8181600,4.47
+1990-01-11,58.50,58.88,58.25,58.63,3341600,4.61
+1990-01-10,58.88,59.50,57.50,57.88,8655200,4.55
+1990-01-09,60.63,60.63,58.75,58.75,7471200,4.62
+1990-01-08,59.63,60.63,59.50,60.63,7204000,4.77
+1990-01-05,60.00,60.75,59.63,59.63,4900000,4.69
+1990-01-04,60.13,60.38,59.50,60.25,4161600,4.74
+1990-01-03,59.88,60.25,59.25,60.13,7033600,4.73
+1990-01-02,58.75,59.88,58.50,59.88,5384800,4.71
+1989-12-29,59.00,59.50,59.00,59.38,2660000,4.67
+1989-12-28,58.38,59.25,57.88,59.13,3801600,4.65
+1989-12-27,57.38,58.50,57.25,58.50,3190400,4.60
+1989-12-26,57.13,57.50,56.88,57.00,1824800,4.48
+1989-12-22,56.25,57.25,56.25,56.88,2804000,4.47
+1989-12-21,56.63,56.75,56.38,56.63,4181600,4.45
+1989-12-20,56.88,57.00,55.88,56.38,3764800,4.43
+1989-12-19,56.25,56.50,55.75,56.13,7307200,4.41
+1989-12-18,57.25,57.75,55.50,56.13,6957600,4.41
+1989-12-15,58.00,58.00,56.63,57.38,9638400,4.51
+1989-12-14,58.00,58.13,57.75,58.00,4400000,4.56
+1989-12-13,58.00,58.88,58.00,58.50,6955200,4.60
+1989-12-12,57.75,58.25,57.50,58.00,3631200,4.56
+1989-12-11,58.25,58.38,57.75,58.25,5220000,4.58
+1989-12-08,57.88,58.13,57.75,58.13,4282400,4.57
+1989-12-07,58.00,58.25,57.50,57.88,3780000,4.55
+1989-12-06,57.75,58.13,57.63,57.88,3646400,4.55
+1989-12-05,58.00,58.25,57.25,57.50,4077600,4.52
+1989-12-04,57.50,58.50,57.38,58.00,6568800,4.56
+1989-12-01,57.00,57.88,56.88,57.38,5897600,4.51
+1989-11-30,56.25,57.00,56.00,56.50,4073600,4.44
+1989-11-29,56.25,56.25,55.63,55.88,3224000,4.39
+1989-11-28,56.38,56.50,55.75,56.13,4870400,4.41
+1989-11-27,56.75,57.25,56.38,56.38,5235200,4.43
+1989-11-24,56.75,57.00,56.38,56.75,2617600,4.46
+1989-11-22,55.38,56.50,55.25,56.38,4060000,4.43
+1989-11-21,55.00,55.50,54.50,55.25,4120000,4.34
+1989-11-20,55.00,55.13,54.50,55.00,3202400,4.32
+1989-11-17,55.50,55.75,55.13,55.25,5184800,4.34
+1989-11-16,56.13,56.13,55.25,55.38,3955200,4.35
+1989-11-15,55.63,56.13,55.00,56.13,5053600,4.41
+1989-11-14,55.63,56.13,55.25,55.38,5182400,4.33
+1989-11-13,56.00,56.38,55.63,56.00,3540000,4.38
+1989-11-10,55.50,56.00,55.38,56.00,5895200,4.38
+1989-11-09,55.50,56.25,54.88,55.00,7528800,4.30
+1989-11-08,55.00,55.50,54.75,55.25,5202400,4.32
+1989-11-07,52.38,54.25,52.38,54.13,5793600,4.23
+1989-11-06,54.38,54.38,53.25,53.38,3291200,4.17
+1989-11-03,54.25,55.13,54.13,54.38,2701600,4.25
+1989-11-02,55.63,55.63,54.13,54.75,4416000,4.28
+1989-11-01,55.00,55.63,54.63,55.63,5486400,4.35
+1989-10-31,54.25,55.75,54.13,55.38,6464800,4.33
+1989-10-30,54.50,54.50,53.25,53.75,3230400,4.20
+1989-10-27,54.00,54.25,53.00,53.50,3541600,4.18
+1989-10-26,54.00,54.88,53.63,54.25,3850400,4.24
+1989-10-25,54.13,55.13,54.13,54.50,3170400,4.26
+1989-10-24,55.13,55.25,52.25,54.63,8006400,4.27
+1989-10-23,54.88,55.50,54.75,55.00,3140000,4.30
+1989-10-20,55.63,55.63,55.00,55.38,7146400,4.33
+1989-10-19,54.63,55.50,54.50,55.00,5296000,4.30
+1989-10-18,54.50,55.63,53.88,54.50,6824800,4.26
+1989-10-17,53.75,54.75,52.25,54.75,6842400,4.28
+1989-10-16,50.75,54.25,50.63,54.25,15804000,4.24
+1989-10-13,55.38,55.75,50.50,50.63,8247200,3.96
+1989-10-12,55.88,56.50,54.88,55.13,4682400,4.31
+1989-10-11,56.25,56.38,55.63,55.88,5376000,4.37
+1989-10-10,56.13,56.63,55.75,56.25,3616000,4.40
+1989-10-09,56.25,56.25,55.75,56.25,2400000,4.40
+1989-10-06,55.88,56.25,55.63,56.00,6149600,4.38
+1989-10-05,55.75,56.50,55.13,55.38,7308800,4.33
+1989-10-04,55.25,56.00,54.75,55.75,9582400,4.36
+1989-10-03,55.38,55.38,54.38,55.00,7701600,4.30
+1989-10-02,54.25,55.00,54.00,54.75,4887200,4.28
+1989-09-29,54.25,54.88,53.88,54.75,8453600,4.28
+1989-09-28,53.38,54.00,53.25,54.00,6344800,4.22
+1989-09-27,52.25,53.13,51.88,53.00,5531200,4.15
+1989-09-26,52.38,52.75,52.00,52.25,4012800,4.09
+1989-09-25,52.25,52.75,52.00,52.25,3941600,4.09
+1989-09-22,51.88,52.50,51.88,52.13,4411200,4.08
+1989-09-21,52.75,53.00,51.63,52.13,3551200,4.08
+1989-09-20,52.13,52.88,51.88,52.75,5128800,4.13
+1989-09-19,52.25,52.75,52.00,52.25,3333600,4.09
+1989-09-18,50.88,52.50,50.75,52.50,4118400,4.11
+1989-09-15,50.50,51.00,50.00,50.63,10884800,3.96
+1989-09-14,51.25,51.25,50.50,50.63,3804000,3.96
+1989-09-13,51.00,51.63,50.25,50.63,4208800,3.96
+1989-09-12,51.00,51.88,50.88,51.00,3878400,3.99
+1989-09-11,51.75,51.75,51.00,51.25,3608800,4.01
+1989-09-08,52.13,52.38,50.50,52.00,4286400,4.07
+1989-09-07,53.00,53.00,51.63,52.13,3707200,4.08
+1989-09-06,52.88,53.00,51.88,52.75,4826400,4.13
+1989-09-05,53.88,54.50,52.88,53.13,7815200,4.16
+1989-09-01,52.63,53.75,52.63,53.50,10727200,4.18
+1989-08-31,51.88,52.50,51.63,52.38,9386400,4.10
+1989-08-30,51.00,51.50,50.63,51.38,7244800,4.02
+1989-08-29,51.25,51.38,50.50,50.75,4884800,3.97
+1989-08-28,50.50,51.38,50.25,51.25,7518400,4.01
+1989-08-25,50.75,51.13,50.50,50.63,4487200,3.96
+1989-08-24,50.00,50.75,49.50,50.75,10244000,3.97
+1989-08-23,50.00,50.38,49.75,50.25,8155200,3.93
+1989-08-22,49.88,50.50,49.75,50.00,5657600,3.91
+1989-08-21,51.88,52.00,49.38,49.38,7461600,3.86
+1989-08-18,51.63,51.63,50.88,51.63,6228800,4.04
+1989-08-17,51.00,51.75,50.88,51.50,4273600,4.03
+1989-08-16,51.00,51.13,50.63,51.00,8573600,3.99
+1989-08-15,52.50,52.75,51.75,51.88,3935200,4.03
+1989-08-14,51.50,52.63,51.38,52.00,4971200,4.04
+1989-08-11,52.00,52.50,51.38,51.50,5709600,4.01
+1989-08-10,51.25,51.75,51.13,51.75,5053600,4.02
+1989-08-09,51.75,52.63,50.88,51.38,5762400,4.00
+1989-08-08,53.00,53.00,52.00,52.00,4372800,4.04
+1989-08-07,52.25,53.00,52.00,53.00,4164000,4.12
+1989-08-04,52.63,52.88,52.25,52.75,5156000,4.10
+1989-08-03,52.63,53.13,52.50,52.88,4126400,4.11
+1989-08-02,52.13,52.75,51.75,52.63,4070400,4.09
+1989-08-01,53.25,53.38,51.88,52.38,6748800,4.07
+1989-07-31,53.13,53.38,52.38,53.38,5056000,4.15
+1989-07-28,53.63,54.25,53.38,53.63,6064800,4.17
+1989-07-27,53.25,53.50,52.75,53.38,8608800,4.15
+1989-07-26,50.00,52.88,49.88,52.38,6975200,4.07
+1989-07-25,49.88,50.50,49.63,49.88,4727200,3.88
+1989-07-24,50.25,50.63,49.88,50.13,3696000,3.90
+1989-07-21,50.25,50.50,49.88,50.50,9016000,3.93
+1989-07-20,50.38,51.38,50.00,50.13,6361600,3.90
+1989-07-19,49.00,50.25,49.00,50.13,7057600,3.90
+1989-07-18,49.00,49.25,48.25,48.75,6324000,3.79
+1989-07-17,49.38,49.63,48.63,48.88,4673600,3.80
+1989-07-14,49.63,49.75,48.38,49.63,7842400,3.86
+1989-07-13,49.50,50.25,49.50,49.63,3904000,3.86
+1989-07-12,50.38,50.88,50.00,50.25,5162400,3.91
+1989-07-11,50.13,51.00,50.13,50.75,4807200,3.95
+1989-07-10,50.25,50.50,49.75,50.38,3468800,3.92
+1989-07-07,49.38,50.25,48.63,49.88,4324800,3.88
+1989-07-06,48.75,49.38,48.50,49.00,3367200,3.81
+1989-07-05,48.75,49.38,48.25,49.00,3060000,3.81
+1989-07-03,48.75,48.75,47.88,48.63,2089600,3.78
+1989-06-30,48.38,48.75,47.13,47.88,5133600,3.72
+1989-06-29,49.13,49.25,48.63,48.63,4536000,3.78
+1989-06-28,50.38,50.50,49.50,49.88,3630400,3.88
+1989-06-27,50.25,51.00,50.13,50.75,3497600,3.95
+1989-06-26,51.13,51.50,50.13,50.25,5332800,3.91
+1989-06-23,50.00,50.88,49.63,50.88,6853600,3.96
+1989-06-22,48.25,49.75,48.25,49.00,5893600,3.81
+1989-06-21,49.00,49.25,48.38,48.63,4801600,3.78
+1989-06-20,50.00,50.13,48.88,49.00,4973600,3.81
+1989-06-19,49.63,50.13,49.25,49.50,5002400,3.85
+1989-06-16,49.13,50.13,49.00,49.88,10748800,3.88
+1989-06-15,49.75,49.75,48.88,49.38,8853600,3.84
+1989-06-14,50.88,50.88,50.00,50.13,7167200,3.90
+1989-06-13,51.00,51.50,49.88,50.50,10042400,3.93
+1989-06-12,53.50,53.75,52.00,52.63,7675200,4.09
+1989-06-09,52.00,53.75,52.00,53.75,10384000,4.18
+1989-06-08,52.25,52.38,51.50,51.50,4124000,4.01
+1989-06-07,52.38,52.38,51.88,51.88,3224000,4.03
+1989-06-06,51.50,52.38,50.88,52.00,6848800,4.04
+1989-06-05,51.88,52.38,51.00,51.13,4296000,3.98
+1989-06-02,51.00,51.75,51.00,51.63,3858400,4.02
+1989-06-01,49.75,50.63,49.63,50.25,4976000,3.91
+1989-05-31,49.00,49.88,48.75,49.38,3627200,3.84
+1989-05-30,50.00,50.13,49.00,49.13,3922400,3.82
+1989-05-26,49.88,50.00,49.00,49.75,7004000,3.87
+1989-05-25,49.38,50.38,49.25,49.88,4837600,3.88
+1989-05-24,49.63,50.00,48.75,49.13,7527200,3.82
+1989-05-23,51.25,51.25,50.13,50.13,6573600,3.90
+1989-05-22,51.38,51.75,50.38,51.50,8057600,4.01
+1989-05-19,50.00,50.88,49.75,50.50,15141600,3.91
+1989-05-18,49.88,50.13,49.63,49.88,6731200,3.86
+1989-05-17,50.50,50.63,49.50,49.88,6084000,3.86
+1989-05-16,49.75,50.25,49.50,50.13,6349600,3.88
+1989-05-15,49.25,50.00,49.00,49.88,5306400,3.86
+1989-05-12,49.00,49.13,48.13,49.13,9731200,3.80
+1989-05-11,47.25,47.88,47.13,47.50,9889600,3.67
+1989-05-10,95.50,96.00,94.50,95.75,5454400,3.70
+1989-05-09,95.50,96.00,94.62,95.12,5910400,3.68
+1989-05-08,94.62,95.25,93.75,95.25,4550400,3.68
+1989-05-05,97.00,97.25,94.75,94.87,6134400,3.67
+1989-05-04,95.50,96.00,95.50,96.00,2369600,3.71
+1989-05-03,95.62,95.87,95.25,95.62,3697600,3.70
+1989-05-02,95.75,96.37,95.62,95.75,4688000,3.70
+1989-05-01,95.50,95.75,94.50,95.50,4724800,3.69
+1989-04-28,96.62,96.62,95.75,96.12,3712000,3.72
+1989-04-27,95.37,96.87,94.75,96.25,6316800,3.72
+1989-04-26,94.75,95.37,94.50,95.37,4516800,3.69
+1989-04-25,95.87,96.25,95.00,95.00,5660800,3.67
+1989-04-24,95.50,95.87,95.37,95.50,4355200,3.69
+1989-04-21,95.00,96.00,94.75,96.00,13040000,3.71
+1989-04-20,95.87,95.87,93.87,95.12,9123200,3.68
+1989-04-19,94.87,95.62,94.50,95.62,6700800,3.70
+1989-04-18,94.37,94.87,94.00,94.87,7363200,3.67
+1989-04-17,93.12,93.87,92.87,93.12,6260800,3.60
+1989-04-14,92.50,93.25,92.00,93.00,5947200,3.60
+1989-04-13,92.50,92.62,91.50,91.62,3635200,3.54
+1989-04-12,93.25,93.50,92.50,92.75,4676800,3.59
+1989-04-11,91.50,92.87,91.37,92.50,5009600,3.58
+1989-04-10,91.62,91.62,91.00,91.12,2956800,3.52
+1989-04-07,90.25,91.50,89.87,91.00,3475200,3.52
+1989-04-06,90.50,91.00,90.25,90.50,3888000,3.50
+1989-04-05,90.25,90.87,90.12,90.62,4454400,3.50
+1989-04-04,90.62,90.62,90.00,90.25,3728000,3.49
+1989-04-03,90.87,91.75,90.62,90.75,4539200,3.51
+1989-03-31,90.75,91.12,90.37,90.75,2739200,3.51
+1989-03-30,90.50,91.12,89.87,90.50,4640000,3.50
+1989-03-29,90.62,91.50,90.62,90.75,4716800,3.51
+1989-03-28,89.25,90.25,89.12,90.25,5603200,3.49
+1989-03-27,87.87,89.00,87.62,88.87,3110400,3.44
+1989-03-23,87.87,88.62,87.37,87.62,5134400,3.39
+1989-03-22,88.50,88.50,87.50,87.87,8009600,3.40
+1989-03-21,89.12,89.37,88.50,88.75,5985600,3.43
+1989-03-20,90.00,90.00,88.12,88.50,9137600,3.42
+1989-03-17,90.25,90.87,89.87,90.50,18328000,3.50
+1989-03-16,91.37,93.50,91.37,93.00,10168000,3.60
+1989-03-15,90.25,91.62,89.87,91.37,7702400,3.53
+1989-03-14,89.50,90.25,89.12,89.75,8043200,3.47
+1989-03-13,87.62,89.50,87.50,88.50,6150400,3.42
+1989-03-10,87.75,87.75,87.00,87.50,5985600,3.38
+1989-03-09,87.25,88.12,87.12,87.75,5140800,3.39
+1989-03-08,87.25,88.25,86.75,87.12,6880000,3.37
+1989-03-07,87.75,88.00,87.00,87.12,5257600,3.37
+1989-03-06,87.75,87.75,87.12,87.37,5342400,3.38
+1989-03-03,86.87,87.25,86.50,87.12,4728000,3.37
+1989-03-02,85.50,87.00,85.25,86.62,5345600,3.35
+1989-03-01,86.75,86.87,85.12,85.62,7382400,3.31
+1989-02-28,87.00,87.12,85.50,86.12,7243200,3.33
+1989-02-27,86.12,87.12,85.87,86.87,3523200,3.36
+1989-02-24,87.50,87.50,86.12,86.25,6580800,3.33
+1989-02-23,87.25,87.75,86.75,87.37,5985600,3.38
+1989-02-22,89.62,89.62,87.25,87.25,5787200,3.37
+1989-02-21,90.12,90.25,89.12,89.37,4387200,3.46
+1989-02-17,89.62,90.50,89.50,90.37,6385600,3.49
+1989-02-16,90.00,90.12,89.25,89.50,5022400,3.46
+1989-02-15,88.12,89.75,88.00,89.75,7265600,3.47
+1989-02-14,89.25,89.37,88.00,88.50,7094400,3.42
+1989-02-13,88.50,90.25,88.25,89.00,8203200,3.42
+1989-02-10,89.25,90.12,88.50,88.50,5960000,3.40
+1989-02-09,90.75,91.50,89.12,90.00,6880000,3.46
+1989-02-08,91.75,92.25,91.50,91.50,6417600,3.52
+1989-02-07,90.12,92.25,90.12,91.37,7169600,3.51
+1989-02-06,90.25,90.75,89.87,90.37,3048000,3.47
+1989-02-03,89.62,90.50,89.50,90.50,4612800,3.48
+1989-02-02,91.25,91.25,90.12,90.12,4368000,3.46
+1989-02-01,91.62,92.00,90.50,90.62,6190400,3.48
+1989-01-31,91.00,91.87,90.12,91.62,6489600,3.52
+1989-01-30,90.25,90.87,89.62,90.37,6680000,3.47
+1989-01-27,88.75,92.00,88.37,90.75,17027200,3.49
+1989-01-26,86.62,88.00,86.00,87.87,7467200,3.38
+1989-01-25,87.00,87.00,86.12,86.62,6267200,3.33
+1989-01-24,85.75,87.00,85.62,87.00,7003200,3.34
+1989-01-23,86.12,86.87,85.50,85.50,4723200,3.29
+1989-01-20,86.00,86.25,85.75,86.12,6716800,3.31
+1989-01-19,86.62,86.62,85.75,86.00,3848000,3.31
+1989-01-18,85.75,86.62,85.50,86.62,8494400,3.33
+1989-01-17,85.00,86.00,84.87,85.75,4569600,3.30
+1989-01-16,84.75,85.37,84.50,85.37,3200000,3.28
+1989-01-13,84.62,84.62,84.25,84.50,4872000,3.25
+1989-01-12,85.50,85.50,84.50,84.50,7275200,3.25
+1989-01-11,84.87,85.37,84.62,85.12,5115200,3.27
+1989-01-10,85.50,85.62,84.50,84.75,5305600,3.26
+1989-01-09,85.62,86.00,85.12,85.50,6756800,3.29
+1989-01-06,86.25,86.25,85.62,85.62,4035200,3.29
+1989-01-05,85.37,85.87,84.62,85.75,4195200,3.30
+1989-01-04,84.12,85.50,83.87,85.25,5542400,3.28
+1989-01-03,85.00,85.00,83.00,83.62,6427200,3.21
+1988-12-30,86.12,86.37,85.12,85.12,2476800,3.27
+1988-12-29,85.00,85.87,84.75,85.87,3080000,3.30
+1988-12-28,85.12,85.25,84.25,84.75,2243200,3.26
+1988-12-27,85.00,85.25,84.62,84.62,1288000,3.25
+1988-12-23,85.00,85.37,85.00,85.25,1180800,3.28
+1988-12-22,85.50,85.62,84.62,84.87,3283200,3.26
+1988-12-21,85.87,86.12,85.00,85.25,6252800,3.28
+1988-12-20,87.25,87.50,85.62,85.62,3844800,3.29
+1988-12-19,85.50,87.00,85.50,87.00,5440000,3.34
+1988-12-16,85.37,85.75,85.00,85.75,9212800,3.30
+1988-12-15,85.00,85.25,84.62,85.12,3347200,3.27
+1988-12-14,85.25,85.37,84.62,85.00,6600000,3.27
+1988-12-13,85.25,85.62,85.00,85.62,3444800,3.29
+1988-12-12,87.00,87.00,85.75,85.75,3523200,3.30
+1988-12-09,86.37,87.25,86.12,87.00,3059200,3.34
+1988-12-08,87.25,87.25,86.37,86.50,2320000,3.33
+1988-12-07,87.00,87.37,86.87,87.25,6764800,3.35
+1988-12-06,85.50,86.75,85.00,86.62,6163200,3.33
+1988-12-05,84.87,86.75,84.75,85.50,5448000,3.29
+1988-12-02,84.75,84.87,84.37,84.75,6430400,3.26
+1988-12-01,86.00,86.12,85.25,85.25,2907200,3.28
+1988-11-30,85.50,86.37,85.12,86.00,6555200,3.31
+1988-11-29,84.00,86.12,83.87,85.75,6836800,3.30
+1988-11-28,83.12,84.50,83.00,84.00,6262400,3.23
+1988-11-25,83.75,83.75,82.75,82.75,2808000,3.18
+1988-11-23,84.37,84.87,84.37,84.37,2523200,3.24
+1988-11-22,83.50,84.50,83.37,84.37,4539200,3.24
+1988-11-21,83.00,83.87,82.37,83.62,4979200,3.21
+1988-11-18,82.50,83.50,82.25,83.25,6950400,3.20
+1988-11-17,81.62,82.25,81.37,82.25,6049600,3.16
+1988-11-16,82.62,83.25,80.62,80.87,11009600,3.11
+1988-11-15,83.37,83.87,83.00,83.12,3484800,3.18
+1988-11-14,84.50,84.62,82.87,83.62,6140800,3.20
+1988-11-11,85.50,85.75,84.37,84.37,8960000,3.22
+1988-11-10,85.87,86.37,85.87,86.12,2836800,3.29
+1988-11-09,86.12,86.62,85.87,86.12,6560000,3.29
+1988-11-08,86.25,86.87,86.25,86.50,3240000,3.31
+1988-11-07,86.00,86.25,85.75,85.87,7240000,3.28
+1988-11-04,86.75,87.62,86.62,86.62,4324800,3.31
+1988-11-03,87.75,88.00,87.00,87.12,3403200,3.33
+1988-11-02,87.12,87.50,86.75,87.50,5640000,3.34
+1988-11-01,87.00,87.62,86.87,87.25,4555200,3.33
+1988-10-31,87.00,87.50,86.75,87.00,4152000,3.32
+1988-10-28,86.25,87.12,86.25,87.00,5600000,3.32
+1988-10-27,87.00,87.00,86.00,86.37,5505600,3.30
+1988-10-26,87.75,87.87,86.62,87.37,4123200,3.34
+1988-10-25,87.00,87.62,86.87,87.50,2465600,3.34
+1988-10-24,88.12,88.12,87.00,87.00,2803200,3.32
+1988-10-21,87.75,88.12,87.25,88.12,11080000,3.37
+1988-10-20,86.25,88.00,86.25,88.00,8980800,3.36
+1988-10-19,87.00,87.00,85.75,86.37,6630400,3.30
+1988-10-18,86.50,86.87,86.37,86.62,6248000,3.31
+1988-10-17,86.37,86.75,86.12,86.37,3414400,3.30
+1988-10-14,86.50,87.00,86.12,86.25,4476800,3.30
+1988-10-13,84.62,86.12,84.50,86.00,4832000,3.29
+1988-10-12,85.50,85.75,84.25,85.00,6774400,3.25
+1988-10-11,86.87,86.87,86.12,86.62,4790400,3.31
+1988-10-10,87.37,87.62,87.12,87.37,4614400,3.34
+1988-10-07,86.12,87.37,85.62,87.25,7409600,3.33
+1988-10-06,85.87,86.12,85.75,85.87,2590400,3.28
+1988-10-05,85.62,86.37,85.62,85.87,5772800,3.28
+1988-10-04,86.12,86.37,85.62,85.62,3284800,3.27
+1988-10-03,85.75,86.37,85.62,86.12,4552000,3.29
+1988-09-30,85.50,86.75,85.50,85.87,5300800,3.28
+1988-09-29,85.12,86.00,85.00,85.87,5036800,3.28
+1988-09-28,84.75,85.37,84.50,85.37,4049600,3.26
+1988-09-27,84.75,85.12,84.62,85.00,3208000,3.25
+1988-09-26,85.00,85.00,84.50,84.87,2200000,3.24
+1988-09-23,84.50,85.12,84.25,85.12,5065600,3.25
+1988-09-22,85.37,85.37,84.37,84.62,3865600,3.23
+1988-09-21,84.75,85.62,84.62,85.25,4888000,3.26
+1988-09-20,84.37,84.87,84.25,84.62,2275200,3.23
+1988-09-19,84.62,84.62,83.62,84.25,4169600,3.22
+1988-09-16,84.12,85.50,84.12,84.75,13836800,3.24
+1988-09-15,84.87,85.37,84.25,84.37,5974400,3.22
+1988-09-14,83.75,84.87,83.62,84.87,10632000,3.24
+1988-09-13,83.50,83.75,83.12,83.50,7097600,3.19
+1988-09-12,84.37,84.37,83.50,83.87,5260800,3.21
+1988-09-09,84.25,84.87,83.50,84.00,4987200,3.21
+1988-09-08,84.12,84.75,83.75,84.50,6857600,3.23
+1988-09-07,84.25,85.25,84.00,84.37,10112000,3.22
+1988-09-06,82.25,83.25,82.25,83.25,8435200,3.18
+1988-09-02,81.50,82.50,81.12,82.00,6600000,3.13
+1988-09-01,80.62,80.75,79.75,80.50,5044800,3.08
+1988-08-31,81.00,81.25,80.62,81.00,2902400,3.10
+1988-08-30,81.12,81.25,80.62,80.75,3032000,3.09
+1988-08-29,81.00,81.50,81.00,81.25,4323200,3.11
+1988-08-26,81.50,81.75,80.87,80.87,2937600,3.09
+1988-08-25,80.50,81.87,80.50,81.75,4843200,3.12
+1988-08-24,79.75,81.37,79.75,81.37,5692800,3.11
+1988-08-23,79.87,80.25,79.25,80.00,4617600,3.06
+1988-08-22,79.87,80.00,79.12,79.50,5716800,3.04
+1988-08-19,81.25,81.62,79.50,80.00,7152000,3.06
+1988-08-18,80.25,81.00,80.00,80.87,4585600,3.09
+1988-08-17,79.50,80.50,79.50,80.50,5425600,3.08
+1988-08-16,78.75,80.75,78.75,79.75,8265600,3.03
+1988-08-15,79.62,80.37,79.50,79.50,3387200,3.02
+1988-08-12,79.37,80.12,79.37,79.75,3579200,3.03
+1988-08-11,79.75,80.00,79.25,79.75,4284800,3.03
+1988-08-10,80.50,80.75,79.62,79.62,7836800,3.02
+1988-08-09,81.12,81.12,79.62,80.50,6956800,3.06
+1988-08-08,80.62,82.12,80.62,81.12,6152000,3.08
+1988-08-05,80.50,80.75,80.25,80.75,2134400,3.07
+1988-08-04,82.25,82.37,80.75,80.75,5822400,3.07
+1988-08-03,80.87,82.12,80.75,81.87,9500800,3.11
+1988-08-02,81.12,81.25,80.25,80.75,5945600,3.07
+1988-08-01,80.00,81.12,80.00,80.62,6107200,3.06
+1988-07-29,77.87,80.37,77.50,80.00,7065600,3.04
+1988-07-28,76.50,77.50,76.00,77.25,7488000,2.93
+1988-07-27,77.75,77.75,76.25,76.25,4217600,2.90
+1988-07-26,77.25,78.12,77.00,77.50,4030400,2.94
+1988-07-25,77.50,78.00,76.62,77.75,5177600,2.95
+1988-07-22,78.37,78.37,77.25,77.37,4400000,2.94
+1988-07-21,79.37,79.37,78.62,78.62,3537600,2.99
+1988-07-20,78.75,79.87,78.75,79.62,4689600,3.02
+1988-07-19,78.62,79.25,78.25,79.00,4688000,3.00
+1988-07-18,79.25,79.25,78.62,79.00,4035200,3.00
+1988-07-15,79.62,79.87,78.62,79.50,9372800,3.02
+1988-07-14,79.37,80.00,79.25,79.87,3928000,3.03
+1988-07-13,78.25,79.37,78.00,79.37,7260800,3.01
+1988-07-12,78.37,78.87,77.87,78.12,5667200,2.97
+1988-07-11,77.75,78.75,77.37,78.62,3689600,2.99
+1988-07-08,77.50,77.75,77.12,77.25,5462400,2.93
+1988-07-07,77.50,78.00,77.00,77.50,9545600,2.94
+1988-07-06,79.50,79.87,77.12,78.00,6556800,2.96
+1988-07-05,78.75,79.75,78.50,79.75,4822400,3.03
+1988-07-01,79.50,79.50,78.75,79.00,3408000,3.00
+1988-06-30,78.62,79.37,78.50,79.37,4880000,3.01
+1988-06-29,77.87,78.62,77.25,77.75,4240000,2.95
+1988-06-28,77.37,78.00,77.12,77.62,4545600,2.95
+1988-06-27,78.37,78.62,76.87,76.87,5580800,2.92
+1988-06-24,79.50,79.62,78.62,78.87,3843200,3.00
+1988-06-23,79.37,79.87,79.25,79.62,4230400,3.02
+1988-06-22,81.00,81.00,79.25,79.37,13155200,3.01
+1988-06-21,80.87,81.00,79.50,80.50,6534400,3.06
+1988-06-20,80.75,80.75,79.75,80.37,21795200,3.05
+1988-06-17,80.00,81.25,79.75,81.00,14732800,3.08
+1988-06-16,81.25,81.25,79.75,80.12,5985600,3.04
+1988-06-15,80.75,81.75,80.62,81.75,4555200,3.10
+1988-06-14,80.50,81.37,80.25,80.75,11923200,3.07
+1988-06-13,78.50,79.25,78.25,79.12,7217600,3.00
+1988-06-10,79.25,79.62,77.50,77.50,8889600,2.94
+1988-06-09,80.50,80.62,79.50,79.50,7582400,3.02
+1988-06-08,78.75,80.87,78.62,80.62,9956800,3.06
+1988-06-07,79.12,79.37,78.50,78.50,4875200,2.98
+1988-06-06,79.50,79.87,78.75,79.37,5155200,3.01
+1988-06-03,79.50,79.75,78.62,79.37,4928000,3.01
+1988-06-02,78.75,79.87,78.50,79.25,8808000,3.01
+1988-06-01,78.25,80.12,78.00,79.37,15707200,3.01
+1988-05-31,75.12,78.00,75.00,77.75,9432000,2.95
+1988-05-27,74.75,75.25,74.37,74.62,4854400,2.83
+1988-05-26,73.87,75.00,73.75,74.62,7448000,2.83
+1988-05-25,73.75,74.87,73.75,73.87,10089600,2.81
+1988-05-24,72.12,73.50,72.00,73.25,6257600,2.78
+1988-05-23,71.50,72.12,71.12,71.87,3048000,2.73
+1988-05-20,71.50,72.00,71.12,71.25,7740800,2.71
+1988-05-19,69.75,71.37,69.50,70.75,8676800,2.69
+1988-05-18,71.00,72.12,69.25,69.50,10147200,2.64
+1988-05-17,74.12,74.25,71.50,71.50,7097600,2.70
+1988-05-16,73.50,73.62,72.50,73.50,4880000,2.77
+1988-05-13,73.00,73.62,72.62,73.25,3400000,2.76
+1988-05-12,73.12,73.62,72.50,72.62,5147200,2.74
+1988-05-11,71.75,73.25,71.75,72.87,10592000,2.75
+1988-05-10,73.00,73.87,72.25,73.12,6934400,2.76
+1988-05-09,73.00,73.12,71.87,73.00,10950400,2.75
+1988-05-06,74.37,75.00,73.25,73.62,6580800,2.78
+1988-05-05,74.75,74.87,74.25,74.62,7692800,2.81
+1988-05-04,76.25,76.25,74.75,74.75,7702400,2.82
+1988-05-03,76.25,77.00,76.12,76.50,5292800,2.88
+1988-05-02,76.00,76.50,75.37,75.87,4043200,2.86
+1988-04-29,77.00,77.50,75.37,75.75,5692800,2.86
+1988-04-28,77.62,79.12,76.37,77.12,10662400,2.91
+1988-04-27,79.00,79.25,77.62,77.75,5515200,2.93
+1988-04-26,78.87,79.50,78.12,79.25,5635200,2.99
+1988-04-25,77.50,79.37,77.25,79.12,7452800,2.98
+1988-04-22,76.00,77.75,75.62,77.50,8964800,2.92
+1988-04-21,77.50,78.62,75.62,76.37,9400000,2.88
+1988-04-20,77.25,78.00,77.00,77.00,5860800,2.90
+1988-04-19,78.62,79.25,77.25,77.25,8555200,2.91
+1988-04-18,79.62,79.62,78.50,78.62,5150400,2.96
+1988-04-15,79.50,80.12,77.87,79.87,12328000,3.01
+1988-04-14,82.75,82.75,79.50,79.62,10692800,3.00
+1988-04-13,83.50,84.12,82.50,84.00,4657600,3.17
+1988-04-12,82.12,84.12,82.00,84.00,6123200,3.17
+1988-04-11,82.87,82.87,81.75,82.62,4835200,3.12
+1988-04-08,81.37,83.50,80.75,82.62,8836800,3.12
+1988-04-07,81.87,82.12,80.75,81.12,5820800,3.06
+1988-04-06,79.50,82.00,79.12,81.75,8515200,3.08
+1988-04-05,78.12,79.37,78.12,78.62,5417600,2.96
+1988-04-04,78.87,79.25,77.25,77.62,8964800,2.93
+1988-03-31,78.62,79.75,77.37,79.37,8648000,2.99
+1988-03-30,81.25,81.75,78.62,78.75,7582400,2.97
+1988-03-29,80.75,81.12,80.12,80.75,5792000,3.05
+1988-03-28,79.87,80.62,78.75,80.00,7857600,3.02
+1988-03-25,82.00,82.50,80.87,80.87,5844800,3.05
+1988-03-24,84.00,84.00,82.00,82.75,6294400,3.12
+1988-03-23,85.25,85.25,84.12,84.62,4848000,3.19
+1988-03-22,85.25,85.25,84.25,85.00,4524800,3.21
+1988-03-21,85.25,85.37,84.12,84.75,4012800,3.20
+1988-03-18,86.50,86.62,85.50,85.50,13083200,3.22
+1988-03-17,85.25,86.62,84.75,86.37,7697600,3.26
+1988-03-16,83.62,85.25,82.87,85.25,4822400,3.21
+1988-03-15,84.50,84.87,83.87,84.12,4563200,3.17
+1988-03-14,83.75,84.50,83.12,84.50,3859200,3.19
+1988-03-11,84.00,84.12,81.00,83.87,14427200,3.16
+1988-03-10,85.25,85.87,83.62,84.12,9292800,3.17
+1988-03-09,84.50,86.50,84.50,85.25,16800000,3.21
+1988-03-08,82.87,83.87,82.50,83.50,4995200,3.15
+1988-03-07,82.00,82.62,81.62,82.50,2684800,3.11
+1988-03-04,82.37,83.12,81.12,82.00,4889600,3.09
+1988-03-03,83.25,83.37,82.50,82.75,4044800,3.12
+1988-03-02,83.50,84.25,83.12,83.25,5059200,3.14
+1988-03-01,83.37,83.37,82.37,83.00,5412800,3.13
+1988-02-29,82.00,83.50,81.25,83.25,5996800,3.14
+1988-02-26,81.00,81.75,80.50,81.25,3905600,3.06
+1988-02-25,81.87,83.25,80.25,80.75,8955200,3.05
+1988-02-24,81.87,82.50,81.50,82.12,6155200,3.10
+1988-02-23,82.75,83.25,81.75,82.00,7432000,3.09
+1988-02-22,80.87,82.50,80.37,82.50,10107200,3.11
+1988-02-19,79.75,80.87,79.25,80.87,8076800,3.05
+1988-02-18,80.00,80.75,79.12,79.50,5768000,3.00
+1988-02-17,81.50,82.50,80.75,81.00,11257600,3.05
+1988-02-16,79.87,82.12,79.00,82.00,12422400,3.08
+1988-02-12,79.25,80.37,79.00,79.75,9705600,2.99
+1988-02-11,79.87,80.12,78.50,78.87,8017600,2.96
+1988-02-10,78.00,79.87,77.37,79.87,12396800,3.00
+1988-02-09,77.00,78.00,76.75,77.87,4475200,2.92
+1988-02-08,76.50,76.87,76.25,76.75,4342400,2.88
+1988-02-05,77.50,78.50,77.12,77.12,4552000,2.89
+1988-02-04,76.37,77.50,76.12,77.37,5844800,2.90
+1988-02-03,78.25,78.50,76.00,76.25,8772800,2.86
+1988-02-02,77.50,78.50,77.12,77.62,5283200,2.91
+1988-02-01,79.00,79.12,77.62,77.75,5320000,2.92
+1988-01-29,77.62,78.75,77.12,78.37,8540800,2.94
+1988-01-28,75.75,77.50,75.62,76.75,7867200,2.88
+1988-01-27,77.87,78.00,75.12,75.37,13457600,2.83
+1988-01-26,78.12,78.62,77.00,77.62,8488000,2.91
+1988-01-25,79.87,79.87,78.00,78.75,19680000,2.95
+1988-01-22,76.75,79.87,76.50,79.87,36840000,3.00
+1988-01-21,72.25,77.00,71.12,74.75,27912000,2.80
+1988-01-20,73.50,73.87,70.62,71.75,13916800,2.69
+1988-01-19,74.00,75.62,72.87,74.25,7404800,2.79
+1988-01-18,74.25,74.62,73.50,74.25,5052800,2.79
+1988-01-15,74.00,75.12,73.62,73.87,12017600,2.77
+1988-01-14,71.87,72.25,71.25,72.25,5592000,2.71
+1988-01-13,71.25,72.50,69.62,71.50,10729600,2.68
+1988-01-12,72.50,72.50,70.62,71.75,9452800,2.69
+1988-01-11,73.25,73.62,70.00,72.25,11512000,2.71
+1988-01-08,77.37,77.87,72.25,72.50,12590400,2.72
+1988-01-07,77.37,77.87,77.00,77.62,7657600,2.91
+1988-01-06,78.75,78.87,77.62,78.00,8563200,2.93
+1988-01-05,79.75,79.87,78.50,78.50,8332800,2.95
+1988-01-04,75.87,78.12,75.87,78.12,7964800,2.93
+1987-12-31,75.75,75.75,74.87,74.87,5884800,2.81
+1987-12-30,75.62,77.50,75.62,76.75,6737600,2.88
+1987-12-29,77.12,77.50,76.62,76.62,3235200,2.87
+1987-12-28,77.37,77.50,76.12,76.87,4164800,2.88
+1987-12-24,79.75,79.75,78.75,79.37,2152000,2.98
+1987-12-23,79.25,80.00,79.00,79.50,5432000,2.98
+1987-12-22,79.00,79.12,77.12,78.25,5204800,2.94
+1987-12-21,79.00,79.87,78.25,79.37,4643200,2.98
+1987-12-18,78.37,79.75,77.75,79.00,13688000,2.96
+1987-12-17,80.25,80.37,77.25,77.62,6563200,2.91
+1987-12-16,78.75,80.00,77.25,79.87,7443200,3.00
+1987-12-15,79.37,80.25,78.00,78.62,9060800,2.95
+1987-12-14,76.62,79.37,76.37,79.25,7604800,2.97
+1987-12-11,76.50,77.00,75.25,76.12,5507200,2.86
+1987-12-10,76.50,77.37,75.50,75.62,8694400,2.84
+1987-12-09,76.87,79.50,76.75,77.37,10489600,2.90
+1987-12-08,75.00,77.12,74.62,77.12,7036800,2.89
+1987-12-07,71.50,74.50,71.50,74.50,5484800,2.80
+1987-12-04,71.62,72.50,70.00,70.87,10787200,2.66
+1987-12-03,75.50,75.75,71.87,71.87,10140800,2.70
+1987-12-02,75.25,76.75,74.50,75.87,6928000,2.85
+1987-12-01,73.75,75.25,73.37,74.25,7972800,2.79
+1987-11-30,75.00,75.00,70.87,73.00,10792000,2.74
+1987-11-27,78.12,78.37,76.12,76.12,1968000,2.86
+1987-11-25,79.75,79.75,78.25,78.37,4248000,2.94
+1987-11-24,79.00,80.62,79.00,79.62,11204800,2.99
+1987-11-23,77.75,78.75,77.37,78.75,5387200,2.95
+1987-11-20,75.12,77.75,74.37,77.75,8027200,2.92
+1987-11-19,78.00,78.12,75.62,76.25,5782400,2.86
+1987-11-18,76.87,78.37,75.62,78.12,5644800,2.93
+1987-11-17,77.37,78.00,76.12,76.87,7145600,2.88
+1987-11-16,76.75,78.37,76.75,78.00,6604800,2.93
+1987-11-13,76.37,78.00,76.37,77.25,8662400,2.88
+1987-11-12,73.50,78.00,73.50,76.62,8180800,2.86
+1987-11-11,74.00,74.37,73.37,73.50,5516800,2.74
+1987-11-10,71.50,75.00,70.75,72.25,10097600,2.70
+1987-11-09,76.25,76.25,72.87,73.12,9848000,2.73
+1987-11-06,79.50,80.25,76.25,76.25,6128000,2.85
+1987-11-05,77.50,79.87,77.25,79.50,8040000,2.97
+1987-11-04,77.25,78.75,76.75,77.75,5657600,2.90
+1987-11-03,77.50,78.50,76.50,77.75,10596800,2.90
+1987-11-02,79.25,80.00,78.00,79.75,5500800,2.98
+1987-10-30,81.75,82.00,79.00,80.00,13124800,2.99
+1987-10-29,75.50,79.37,75.25,79.00,12032000,2.95
+1987-10-28,69.75,75.25,68.75,73.62,15312000,2.75
+1987-10-27,70.00,71.00,68.12,71.00,10436800,2.65
+1987-10-26,71.00,71.50,67.25,67.75,10070400,2.53
+1987-10-23,69.50,73.87,69.50,73.50,13640000,2.74
+1987-10-22,65.00,72.37,64.50,72.37,23252800,2.70
+1987-10-21,73.00,79.00,72.25,74.25,25044800,2.77
+1987-10-20,74.50,74.75,55.25,71.62,31680000,2.67
+1987-10-19,75.00,77.37,64.50,64.50,33830400,2.41
+1987-10-16,84.25,84.87,79.00,79.00,26017600,2.95
+1987-10-15,84.50,86.37,84.12,84.25,23040000,3.14
+1987-10-14,89.75,89.87,86.50,86.50,19040000,3.23
+1987-10-13,91.62,91.62,90.00,90.75,10324800,3.39
+1987-10-12,90.75,91.37,90.00,90.50,8382400,3.38
+1987-10-09,91.87,92.87,90.62,90.75,7817600,3.39
+1987-10-08,93.75,93.75,91.00,92.25,9134400,3.44
+1987-10-07,93.75,93.75,92.62,93.75,12356800,3.50
+1987-10-06,98.62,99.00,94.62,94.75,11448000,3.54
+1987-10-05,99.50,99.50,98.50,98.62,8283200,3.68
+1987-10-02,97.75,99.12,97.50,99.12,11692800,3.70
+1987-10-01,96.00,97.62,95.75,97.50,9315200,3.64
+1987-09-30,94.75,95.50,94.00,95.50,9452800,3.56
+1987-09-29,95.50,96.50,94.25,94.62,6902400,3.53
+1987-09-28,95.00,96.00,94.12,95.50,13147200,3.56
+1987-09-25,94.50,94.62,91.50,93.50,14827200,3.49
+1987-09-24,94.75,95.25,93.75,94.37,5764800,3.52
+1987-09-23,93.25,95.12,93.25,94.75,10564800,3.54
+1987-09-22,90.25,93.37,89.75,92.87,13625600,3.47
+1987-09-21,93.37,94.12,89.50,89.62,13884800,3.34
+1987-09-18,92.87,94.12,92.75,92.87,18400000,3.47
+1987-09-17,93.00,93.12,92.25,92.50,11208000,3.45
+1987-09-16,95.62,95.62,92.00,92.00,11617600,3.43
+1987-09-15,96.50,96.50,95.37,95.87,4009600,3.58
+1987-09-14,97.00,97.00,96.00,96.62,4910400,3.61
+1987-09-11,95.00,97.37,94.87,96.00,10560000,3.58
+1987-09-10,95.25,95.37,94.00,94.87,8752000,3.54
+1987-09-09,94.12,94.87,93.25,94.00,7227200,3.51
+1987-09-08,95.00,95.12,92.50,94.62,15729600,3.53
+1987-09-04,96.50,96.75,94.75,95.12,8440000,3.55
+1987-09-03,97.50,97.50,94.37,95.62,10060800,3.57
+1987-09-02,96.00,96.50,94.37,96.50,12752000,3.60
+1987-09-01,100.00,100.50,95.50,96.12,8692800,3.59
+1987-08-31,99.12,100.00,98.62,99.75,8225600,3.72
+1987-08-28,101.75,101.87,99.50,99.62,7857600,3.72
+1987-08-27,102.87,103.62,101.75,101.75,4720000,3.80
+1987-08-26,104.87,104.87,103.62,103.75,6230400,3.87
+1987-08-25,103.37,105.37,103.37,104.62,7808000,3.90
+1987-08-24,104.75,104.75,103.00,103.00,6124800,3.84
+1987-08-21,103.87,104.75,103.25,104.25,13840000,3.89
+1987-08-20,102.50,104.00,102.00,104.00,9654400,3.88
+1987-08-19,101.37,102.00,100.75,101.50,7337600,3.79
+1987-08-18,101.50,101.62,99.50,101.50,9364800,3.79
+1987-08-17,101.62,101.75,100.62,101.62,5897600,3.79
+1987-08-14,100.75,101.75,100.12,100.50,9990400,3.73
+1987-08-13,102.00,102.50,101.00,101.12,11622400,3.76
+1987-08-12,102.50,102.50,100.25,101.12,9305600,3.76
+1987-08-11,100.25,102.87,99.75,102.50,13235200,3.81
+1987-08-10,98.50,100.00,98.50,100.00,8048000,3.72
+1987-08-07,98.00,99.37,97.87,98.75,10214400,3.67
+1987-08-06,96.50,97.75,95.50,97.75,5542400,3.63
+1987-08-05,94.75,97.12,94.75,96.50,8217600,3.59
+1987-08-04,93.50,94.25,92.50,94.25,6684800,3.50
+1987-08-03,95.00,95.00,94.00,94.25,6409600,3.50
+1987-07-31,96.25,96.37,95.25,95.25,4692800,3.54
+1987-07-30,95.75,96.75,94.62,96.50,9512000,3.59
+1987-07-29,93.37,95.75,93.12,95.25,7564800,3.54
+1987-07-28,93.87,93.87,93.12,93.12,5340800,3.46
+1987-07-27,93.37,93.62,93.12,93.37,3214400,3.47
+1987-07-24,93.75,93.87,93.00,93.62,3529600,3.48
+1987-07-23,94.75,94.87,93.00,94.00,4480000,3.49
+1987-07-22,93.75,95.25,93.37,94.50,6352000,3.51
+1987-07-21,93.12,94.50,93.00,93.62,6467200,3.48
+1987-07-20,94.50,94.75,93.12,93.37,5795200,3.47
+1987-07-17,95.12,95.87,94.50,94.50,12547200,3.51
+1987-07-16,94.00,95.00,93.12,94.87,8955200,3.53
+1987-07-15,93.12,94.37,93.12,93.62,7040000,3.48
+1987-07-14,92.87,94.25,92.00,94.25,9083200,3.50
+1987-07-13,93.12,93.12,91.75,92.87,9240000,3.45
+1987-07-10,91.75,93.50,91.62,93.00,11177600,3.46
+1987-07-09,91.00,92.37,91.00,91.37,11684800,3.40
+1987-07-08,90.50,91.50,90.25,91.50,7212800,3.40
+1987-07-07,89.37,91.50,89.12,90.75,9580800,3.37
+1987-07-06,91.12,91.12,89.12,89.12,7422400,3.31
+1987-07-02,91.00,91.62,90.50,90.62,4684800,3.37
+1987-07-01,92.00,92.25,91.00,91.00,5297600,3.38
+1987-06-30,93.75,93.75,91.62,91.87,6697600,3.41
+1987-06-29,92.62,93.62,92.25,93.50,4809600,3.47
+1987-06-26,92.62,93.37,92.50,92.62,4014400,3.44
+1987-06-25,92.75,93.62,92.62,93.50,8220800,3.47
+1987-06-24,93.75,94.25,92.25,92.62,3440000,3.44
+1987-06-23,95.25,95.25,93.25,94.50,7742400,3.51
+1987-06-22,94.00,94.50,93.62,94.50,7820800,3.51
+1987-06-19,93.50,93.50,92.50,93.50,13928000,3.47
+1987-06-18,91.25,94.00,91.12,93.25,8835200,3.46
+1987-06-17,91.62,91.62,90.75,91.00,4648000,3.38
+1987-06-16,91.62,91.87,90.62,91.12,3728000,3.39
+1987-06-15,91.87,91.87,90.12,91.37,4803200,3.40
+1987-06-12,89.87,91.37,89.62,91.37,7004800,3.40
+1987-06-11,89.50,89.50,88.50,89.00,4329600,3.31
+1987-06-10,89.87,90.37,87.75,88.25,7580800,3.28
+1987-06-09,89.37,89.50,88.75,89.12,4907200,3.31
+1987-06-08,87.87,89.62,87.25,89.25,4208000,3.32
+1987-06-05,89.00,89.00,87.75,87.75,5196800,3.26
+1987-06-04,88.00,88.50,86.75,88.25,3209600,3.28
+1987-06-03,87.00,88.50,86.62,88.25,7262400,3.28
+1987-06-02,85.50,87.00,85.00,86.37,6596800,3.21
+1987-06-01,86.37,86.75,85.25,85.37,5985600,3.17
+1987-05-29,86.00,86.37,85.37,86.00,6555200,3.20
+1987-05-28,84.37,85.12,82.75,85.00,6185600,3.16
+1987-05-27,84.50,85.25,84.25,84.37,7062400,3.13
+1987-05-26,85.00,85.00,84.12,84.62,7254400,3.14
+1987-05-22,83.00,83.62,82.62,83.00,4550400,3.08
+1987-05-21,83.75,84.50,82.62,82.62,5547200,3.05
+1987-05-20,80.87,83.25,80.25,82.50,10240000,3.05
+1987-05-19,83.37,83.87,80.75,80.75,10819200,2.99
+1987-05-18,82.50,83.37,80.75,82.75,11280000,3.06
+1987-05-15,85.00,85.37,82.50,83.12,11516800,3.07
+1987-05-14,86.12,86.37,85.00,85.62,5356800,3.17
+1987-05-13,86.50,87.25,85.50,86.12,9782400,3.18
+1987-05-12,85.12,86.50,85.00,86.37,7294400,3.19
+1987-05-11,88.00,90.37,85.87,85.87,8488000,3.17
+1987-05-08,88.00,88.12,86.25,87.12,5163200,3.22
+1987-05-07,88.37,88.75,87.50,87.50,7368000,3.23
+1987-05-06,89.75,90.25,87.62,88.50,7057600,3.27
+1987-05-05,86.62,90.25,86.62,89.75,6769600,3.32
+1987-05-04,86.37,87.50,85.62,86.75,4080000,3.21
+1987-05-01,86.75,87.50,85.62,86.12,6923200,3.18
+1987-04-30,87.00,88.50,87.00,87.12,7352000,3.22
+1987-04-29,88.50,89.25,86.87,87.25,10003200,3.23
+1987-04-28,88.25,89.25,87.75,87.87,10312000,3.25
+1987-04-27,86.12,87.75,85.00,87.25,13712000,3.23
+1987-04-24,87.25,88.50,86.25,87.00,11252800,3.22
+1987-04-23,88.00,89.25,86.37,88.00,11859200,3.25
+1987-04-22,89.00,90.25,87.37,87.37,12800000,3.23
+1987-04-21,85.25,89.25,84.87,88.50,10267200,3.27
+1987-04-20,85.75,86.00,85.25,85.75,6875200,3.17
+1987-04-16,87.00,87.12,85.25,86.25,16160000,3.19
+1987-04-15,87.00,87.00,85.12,86.25,12512000,3.19
+1987-04-14,87.75,88.00,83.12,85.50,18240000,3.16
+1987-04-13,90.75,91.75,89.00,89.00,10145600,3.29
+1987-04-10,89.62,90.87,89.62,90.50,7532800,3.35
+1987-04-09,90.75,91.00,88.12,89.37,10329600,3.30
+1987-04-08,89.25,90.75,89.00,90.50,9004800,3.35
+1987-04-07,90.50,92.12,88.75,90.50,11105600,3.35
+1987-04-06,90.50,91.50,90.12,91.12,6950400,3.37
+1987-04-03,88.37,90.75,87.62,89.87,9465600,3.32
+1987-04-02,90.00,90.75,88.87,88.87,9792000,3.29
+1987-04-01,87.75,90.00,87.50,89.87,9595200,3.32
+1987-03-31,88.75,89.37,87.87,88.50,9209600,3.27
+1987-03-30,87.00,88.50,85.87,87.87,17760000,3.25
+1987-03-27,92.00,92.00,89.50,89.75,12203200,3.32
+1987-03-26,91.25,92.25,90.87,91.25,8363200,3.37
+1987-03-25,91.75,92.37,90.75,90.75,7617600,3.35
+1987-03-24,91.75,92.75,91.62,92.75,7249600,3.43
+1987-03-23,91.12,94.50,91.00,92.75,11590400,3.43
+1987-03-20,89.87,91.12,89.62,91.12,12252800,3.37
+1987-03-19,89.25,90.25,89.25,90.00,6808000,3.33
+1987-03-18,91.25,91.25,88.87,89.87,9107200,3.32
+1987-03-17,88.87,90.75,88.87,90.62,5220800,3.35
+1987-03-16,89.62,89.62,88.50,88.87,4635200,3.29
+1987-03-13,90.00,90.25,89.25,89.87,6457600,3.32
+1987-03-12,91.00,91.12,89.75,89.75,7540800,3.32
+1987-03-11,91.50,92.50,90.37,90.50,11107200,3.35
+1987-03-10,88.25,90.62,88.12,90.25,10563200,3.34
+1987-03-09,90.00,90.00,88.50,88.50,6164800,3.27
+1987-03-06,90.75,90.75,89.25,90.25,7374400,3.34
+1987-03-05,92.37,92.75,90.75,91.00,13302400,3.36
+1987-03-04,88.25,91.50,88.25,91.37,15520000,3.38
+1987-03-03,85.87,87.87,85.50,87.50,10414400,3.23
+1987-03-02,87.00,87.25,85.37,85.87,8652800,3.17
+1987-02-27,85.25,86.25,85.12,86.25,5787200,3.19
+1987-02-26,84.87,86.25,83.50,84.87,6067200,3.14
+1987-02-25,84.87,85.75,84.37,84.87,7436800,3.14
+1987-02-24,83.00,84.87,83.00,84.87,7745600,3.14
+1987-02-23,83.00,84.37,82.25,83.00,9662400,3.07
+1987-02-20,85.50,85.62,84.50,84.50,10569600,3.11
+1987-02-19,87.00,87.50,85.25,85.62,10105600,3.15
+1987-02-18,87.25,88.50,86.25,87.00,14497600,3.20
+1987-02-17,82.62,86.25,82.25,86.25,10275200,3.18
+1987-02-13,80.62,82.75,80.50,82.62,15430400,3.04
+1987-02-12,80.00,81.12,79.62,80.12,16960000,2.95
+1987-02-11,77.25,80.00,77.12,80.00,16480000,2.95
+1987-02-10,77.50,77.50,75.87,77.00,8716800,2.83
+1987-02-09,78.37,78.75,77.37,77.75,5012800,2.86
+1987-02-06,79.00,79.25,78.25,78.62,8707200,2.89
+1987-02-05,78.50,79.62,78.25,78.87,10267200,2.90
+1987-02-04,77.00,78.37,76.75,78.37,12195200,2.89
+1987-02-03,76.37,77.25,75.75,77.00,10760000,2.83
+1987-02-02,75.37,76.37,74.75,76.12,7740800,2.80
+1987-01-30,76.62,77.00,75.00,75.62,10723200,2.78
+1987-01-29,77.50,78.37,76.25,76.37,8760000,2.81
+1987-01-28,78.00,78.00,77.12,77.62,10968000,2.86
+1987-01-27,75.62,78.12,75.62,77.62,12705600,2.86
+1987-01-26,75.25,76.00,74.62,75.25,17920000,2.77
+1987-01-23,76.50,78.87,74.50,75.00,24960000,2.76
+1987-01-22,73.00,75.00,73.00,75.00,14732800,2.76
+1987-01-21,72.50,74.62,72.50,73.50,9924800,2.71
+1987-01-20,75.00,75.25,73.00,73.50,9764800,2.71
+1987-01-19,73.00,75.00,72.00,75.00,10665600,2.76
+1987-01-16,72.75,73.37,71.87,72.75,17920000,2.68
+1987-01-15,70.25,72.37,70.25,71.50,16640000,2.63
+1987-01-14,68.37,70.37,68.25,70.00,10084800,2.58
+1987-01-13,68.50,69.00,67.75,68.50,6750400,2.52
+1987-01-12,69.00,69.37,68.75,68.87,8876800,2.54
+1987-01-09,69.25,70.25,68.75,69.50,14923200,2.56
+1987-01-08,69.62,69.75,68.50,68.87,13449600,2.54
+1987-01-07,69.37,70.12,69.12,69.62,6920000,2.56
+1987-01-06,69.87,70.37,69.50,69.62,10004800,2.56
+1987-01-05,68.25,69.87,67.87,69.87,9110400,2.57
+1987-01-02,65.62,67.75,65.62,67.37,4115200,2.48
+1986-12-31,66.75,67.00,65.25,65.62,7552000,2.42
+1986-12-30,66.25,66.75,66.12,66.50,3425600,2.45
+1986-12-29,67.87,67.87,66.12,66.37,3497600,2.44
+1986-12-26,66.62,67.87,66.25,67.87,3449600,2.50
+1986-12-24,66.50,67.25,66.37,66.75,4982400,2.46
+1986-12-23,67.00,67.12,66.00,66.25,9840000,2.44
+1986-12-22,68.00,69.00,67.00,67.00,10236800,2.47
+1986-12-19,68.25,68.37,67.25,68.25,20480000,2.51
+1986-12-18,69.00,69.25,68.25,68.37,5208000,2.52
+1986-12-17,69.62,70.00,69.00,69.25,5950400,2.55
+1986-12-16,69.37,70.00,69.12,70.00,12480000,2.58
+1986-12-15,68.25,69.37,67.62,69.37,15409600,2.55
+1986-12-12,70.00,70.37,68.75,68.87,7222400,2.54
+1986-12-11,71.00,71.37,69.87,70.62,6134400,2.60
+1986-12-10,70.25,72.00,70.00,71.62,6155200,2.64
+1986-12-09,70.75,71.37,70.12,70.50,4195200,2.60
+1986-12-08,69.12,71.87,69.12,71.00,7540800,2.61
+1986-12-05,69.12,70.00,68.87,69.37,6635200,2.55
+1986-12-04,70.62,70.87,69.37,69.50,5484800,2.56
+1986-12-03,69.75,71.00,69.62,70.75,9835200,2.60
+1986-12-02,68.25,70.00,68.25,70.00,9484800,2.58
+1986-12-01,67.50,67.87,66.62,67.87,5963200,2.50
+1986-11-28,69.62,69.62,68.37,68.50,1476800,2.52
+1986-11-26,69.50,69.75,69.00,69.50,3292800,2.56
+1986-11-25,69.87,70.25,69.00,69.87,8195200,2.57
+1986-11-24,69.25,70.62,69.12,70.25,9716800,2.59
+1986-11-21,67.37,69.37,67.25,69.37,13964800,2.55
+1986-11-20,67.25,67.37,66.37,67.37,9302400,2.48
+1986-11-19,64.75,66.62,64.75,66.37,7363200,2.44
+1986-11-18,67.75,68.00,64.87,65.25,9774400,2.40
+1986-11-17,67.62,68.75,67.50,67.62,6614400,2.49
+1986-11-14,68.12,69.25,67.50,69.12,8750400,2.53
+1986-11-13,70.00,70.12,68.25,68.25,9027200,2.50
+1986-11-12,70.50,70.75,69.87,70.00,4667200,2.56
+1986-11-11,69.87,70.12,69.62,70.00,4192000,2.56
+1986-11-10,69.25,69.87,69.25,69.75,4494400,2.55
+1986-11-07,70.00,70.37,69.37,69.50,5160000,2.55
+1986-11-06,70.12,70.50,69.75,70.37,4192000,2.58
+1986-11-05,69.87,70.87,69.75,70.50,9950400,2.58
+1986-11-04,69.50,70.00,69.37,69.87,5694400,2.56
+1986-11-03,70.00,70.12,69.50,69.62,5044800,2.55
+1986-10-31,69.75,69.87,69.25,69.75,6614400,2.55
+1986-10-30,69.87,70.12,69.12,69.50,9934400,2.55
+1986-10-29,68.75,69.37,68.12,69.00,5137600,2.53
+1986-10-28,69.50,69.62,68.50,68.62,4094400,2.51
+1986-10-27,68.87,69.62,68.62,69.37,3043200,2.54
+1986-10-24,69.87,69.87,68.62,68.62,3892800,2.51
+1986-10-23,69.62,69.87,69.25,69.62,6440000,2.55
+1986-10-22,68.62,69.87,68.62,69.37,4768000,2.54
+1986-10-21,69.00,69.12,68.50,68.75,2884800,2.52
+1986-10-20,69.50,69.50,68.37,68.62,4680000,2.51
+1986-10-17,69.50,70.00,69.25,70.00,7448000,2.56
+1986-10-16,68.62,69.87,68.00,69.87,8328000,2.56
+1986-10-15,67.00,68.50,66.75,68.37,6560000,2.50
+1986-10-14,66.00,67.25,65.50,66.87,7897600,2.45
+1986-10-13,65.87,65.87,65.25,65.62,2932800,2.40
+1986-10-10,66.00,66.50,65.37,65.62,3259200,2.40
+1986-10-09,66.00,67.75,65.75,66.00,6545600,2.42
+1986-10-08,64.00,65.87,64.00,65.87,5982400,2.41
+1986-10-07,63.38,64.50,61.88,64.50,5337600,2.36
+1986-10-06,64.37,65.25,63.63,63.63,2452800,2.33
+1986-10-03,65.00,65.25,64.12,64.37,5500800,2.36
+1986-10-02,64.62,64.87,64.00,64.62,3875200,2.37
+1986-10-01,64.50,65.75,64.00,64.50,7323200,2.36
+1986-09-30,63.88,64.87,63.88,64.00,4360000,2.34
+1986-09-29,62.25,63.50,61.50,63.25,6262400,2.32
+1986-09-26,62.50,63.63,62.25,62.88,6260800,2.30
+1986-09-25,64.00,64.00,61.75,62.50,8728000,2.29
+1986-09-24,63.00,65.00,62.63,64.12,9492800,2.35
+1986-09-23,61.50,62.50,61.25,62.38,9505600,2.28
+1986-09-22,60.75,61.38,60.50,61.38,9449600,2.25
+1986-09-19,61.25,61.63,60.25,60.25,13672000,2.21
+1986-09-18,61.00,62.50,61.00,62.00,11379200,2.27
+1986-09-17,63.38,64.00,62.63,62.75,6368000,2.30
+1986-09-16,63.25,63.25,61.75,63.13,7705600,2.31
+1986-09-15,63.00,63.63,62.75,63.25,8809600,2.32
+1986-09-12,65.00,65.25,62.50,62.75,14859200,2.30
+1986-09-11,65.87,66.25,63.75,64.50,14430400,2.36
+1986-09-10,67.25,67.25,65.87,66.62,8160000,2.44
+1986-09-09,68.12,69.00,67.00,67.25,10528000,2.46
+1986-09-08,68.87,69.37,67.25,68.12,9960000,2.50
+1986-09-05,70.25,70.25,68.37,69.25,8476800,2.54
+1986-09-04,71.62,71.75,69.62,70.50,11355200,2.58
+1986-09-03,70.50,71.37,70.25,71.12,7507200,2.61
+1986-09-02,73.50,73.87,70.62,71.00,7825600,2.60
+1986-08-29,73.00,74.25,73.00,73.87,5272000,2.71
+1986-08-28,72.50,73.50,72.50,73.12,3876800,2.68
+1986-08-27,73.12,73.50,72.62,73.00,3563200,2.67
+1986-08-26,72.37,73.62,71.50,73.37,6262400,2.69
+1986-08-25,73.50,73.62,72.25,72.50,4190400,2.66
+1986-08-22,73.50,74.50,73.25,73.50,4276800,2.69
+1986-08-21,73.75,73.87,73.12,73.50,7880000,2.69
+1986-08-20,71.25,74.25,71.12,73.50,11107200,2.69
+1986-08-19,72.00,72.00,70.50,70.87,4049600,2.60
+1986-08-18,72.00,72.62,71.75,72.00,6796800,2.64
+1986-08-15,72.75,72.75,71.62,72.75,8284800,2.65
+1986-08-14,71.12,73.00,71.12,72.50,13552000,2.64
+1986-08-13,69.12,71.00,68.87,70.87,16480000,2.58
+1986-08-12,69.37,69.50,68.62,69.25,7324800,2.52
+1986-08-11,68.50,69.37,68.37,69.12,8180800,2.52
+1986-08-08,68.00,68.50,67.75,68.50,4025600,2.50
+1986-08-07,67.62,68.25,67.37,67.75,6054400,2.47
+1986-08-06,67.37,67.75,67.00,67.62,6769600,2.46
+1986-08-05,68.25,68.25,67.25,67.37,6769600,2.46
+1986-08-04,67.50,68.75,67.00,68.37,6483200,2.49
+1986-08-01,68.25,68.50,67.37,67.50,3848000,2.46
+1986-07-31,68.75,68.75,67.75,68.12,3859200,2.48
+1986-07-30,68.00,69.00,67.12,68.75,10225600,2.51
+1986-07-29,67.62,67.87,67.25,67.37,5987200,2.46
+1986-07-28,69.62,69.62,67.62,67.75,6332800,2.47
+1986-07-25,69.50,70.00,69.37,69.75,7235200,2.54
+1986-07-24,70.37,70.37,68.75,69.25,5414400,2.52
+1986-07-23,69.37,71.25,68.62,70.37,9550400,2.57
+1986-07-22,66.75,69.12,66.62,69.12,7155200,2.52
+1986-07-21,67.37,67.50,66.50,67.37,6772800,2.46
+1986-07-18,67.25,68.25,66.87,67.50,16000000,2.46
+1986-07-17,66.62,67.25,66.50,67.25,8688000,2.45
+1986-07-16,66.75,66.75,65.75,66.37,8888000,2.42
+1986-07-15,64.87,66.50,64.37,66.25,14619200,2.42
+1986-07-14,66.37,66.50,65.62,65.87,6408000,2.40
+1986-07-11,67.25,67.25,66.50,66.75,5747200,2.43
+1986-07-10,67.12,67.25,66.00,67.25,8457600,2.45
+1986-07-09,66.75,67.37,66.12,66.87,8540800,2.44
+1986-07-08,66.75,67.12,65.50,66.25,11230400,2.42
+1986-07-07,71.87,71.87,67.87,68.25,7897600,2.49
+1986-07-03,72.87,72.87,71.50,71.87,2972800,2.62
+1986-07-02,72.25,72.87,72.00,72.87,8196800,2.66
+1986-07-01,72.62,72.62,71.50,72.25,5076800,2.63
+1986-06-30,72.75,73.75,72.62,72.62,4648000,2.65
+1986-06-27,72.75,73.00,72.25,72.62,3577600,2.65
+1986-06-26,73.25,73.25,72.12,72.75,7209600,2.65
+1986-06-25,72.62,73.25,72.37,72.62,8217600,2.65
+1986-06-24,71.25,72.37,70.75,72.25,8928000,2.63
+1986-06-23,70.50,71.87,70.50,71.00,6462400,2.59
+1986-06-20,69.12,70.75,69.00,70.50,9076800,2.57
+1986-06-19,69.25,69.75,68.50,68.50,5734400,2.50
+1986-06-18,69.50,70.00,68.62,69.87,5630400,2.55
+1986-06-17,70.25,70.50,69.00,69.50,4299200,2.53
+1986-06-16,70.50,70.62,69.62,70.00,4876800,2.55
+1986-06-13,68.37,70.62,68.37,70.25,6750400,2.56
+1986-06-12,68.00,68.75,67.87,68.12,5262400,2.48
+1986-06-11,68.25,68.37,67.50,68.00,5283200,2.48
+1986-06-10,68.87,69.25,67.37,68.00,8075200,2.48
+1986-06-09,71.00,71.00,69.25,69.37,7532800,2.53
+1986-06-06,69.87,71.37,69.75,71.37,11483200,2.60
+1986-06-05,67.87,69.50,67.87,69.50,7814400,2.53
+1986-06-04,67.25,68.37,67.12,67.87,9987200,2.47
+1986-06-03,66.25,67.00,65.62,67.00,9014400,2.44
+1986-06-02,68.12,68.12,66.37,66.50,4494400,2.42
+1986-05-30,69.87,69.87,68.37,68.37,4804800,2.49
+1986-05-29,69.75,70.25,68.87,70.00,6107200,2.55
+1986-05-28,70.00,70.50,69.25,70.00,12803200,2.55
+1986-05-27,69.62,70.25,69.25,70.12,6310400,2.56
+1986-05-23,69.37,69.87,69.12,69.37,7587200,2.53
+1986-05-22,68.00,69.62,68.00,69.37,10012800,2.52
+1986-05-21,66.37,68.37,66.37,67.50,10899200,2.45
+1986-05-20,65.25,66.37,65.00,66.37,4803200,2.41
+1986-05-19,65.37,66.00,65.12,65.50,4120000,2.38
+1986-05-16,65.62,66.25,65.37,65.62,8065600,2.38
+1986-05-15,66.50,66.75,65.62,65.75,6592000,2.38
+1986-05-14,64.50,66.75,64.50,66.75,8675200,2.42
+1986-05-13,64.12,64.75,64.00,64.50,6328000,2.34
+1986-05-12,64.75,65.37,64.25,64.37,5932800,2.33
+1986-05-09,64.87,65.50,64.75,64.87,6848000,2.35
+1986-05-08,65.75,65.87,64.87,65.00,5174400,2.36
+1986-05-07,65.37,65.50,64.75,65.50,8155200,2.38
+1986-05-06,65.87,65.87,65.00,65.62,6790400,2.38
+1986-05-05,64.50,65.87,64.37,65.75,7444800,2.38
+1986-05-02,64.75,65.50,64.25,64.75,9254400,2.35
+1986-05-01,64.87,65.50,64.00,64.75,15259200,2.35
+1986-04-30,67.00,67.50,65.37,65.87,7795200,2.39
+1986-04-29,68.12,68.25,66.50,67.12,9883200,2.43
+1986-04-28,68.50,68.75,67.87,68.25,7297600,2.48
+1986-04-25,68.50,69.37,68.00,68.62,8649600,2.49
+1986-04-24,66.62,68.87,66.12,68.25,15440000,2.48
+1986-04-23,66.75,67.00,65.75,66.62,11150400,2.42
+1986-04-22,67.50,68.37,67.00,67.50,9734400,2.45
+1986-04-21,65.87,66.75,65.00,66.75,8595200,2.42
+1986-04-18,64.75,66.50,64.50,65.62,19520000,2.38
+1986-04-17,63.25,65.37,63.13,64.50,19520000,2.34
+1986-04-16,61.75,63.00,61.63,62.63,17440000,2.27
+1986-04-15,61.38,61.38,60.75,61.13,10164800,2.22
+1986-04-14,62.25,62.38,61.50,61.50,10752000,2.23
+1986-04-11,63.50,63.50,61.38,62.00,27105600,2.25
+1986-04-10,60.00,62.00,59.75,61.38,37515200,2.23
+1986-04-09,60.00,60.00,57.88,58.38,36680000,2.12
+1986-04-08,55.00,56.13,54.75,55.63,12697600,2.02
+1986-04-07,53.25,54.25,52.88,53.88,7542400,1.95
+1986-04-04,55.63,55.88,53.00,53.50,11520000,1.94
+1986-04-03,56.63,56.63,55.25,55.88,8865600,2.03
+1986-04-02,55.88,56.50,55.50,56.50,10342400,2.05
+1986-04-01,57.75,58.13,55.75,55.75,11502400,2.02
+1986-03-31,57.50,57.88,57.13,57.38,10032000,2.08
+1986-03-27,58.00,58.50,57.25,57.25,15750400,2.08
+1986-03-26,56.00,57.00,55.63,57.00,12865600,2.07
+1986-03-25,55.13,56.13,54.88,56.00,20000000,2.03
+1986-03-24,54.75,55.25,54.63,55.13,11952000,2.00
+1986-03-21,54.75,55.50,54.00,54.25,35595200,1.97
+1986-03-20,53.50,54.00,53.38,54.00,9825600,1.96
+1986-03-19,53.25,53.50,53.00,53.25,8284800,1.93
+1986-03-18,53.00,53.50,52.88,53.00,9156800,1.92
+1986-03-17,53.50,54.00,52.75,53.38,9012800,1.94
+1986-03-14,52.50,54.00,52.38,54.00,18240000,1.96
+1986-03-13,51.00,53.00,51.00,52.50,14768000,1.90
+1986-03-12,51.88,52.25,51.38,51.50,11396800,1.87
+1986-03-11,50.25,52.00,50.25,51.75,14404800,1.88
+1986-03-10,49.50,50.50,49.50,50.25,12089600,1.82
+1986-03-07,49.38,49.88,48.88,49.63,16000000,1.80
+1986-03-06,49.50,49.63,48.75,49.13,9209600,1.78
+1986-03-05,48.75,49.38,48.13,49.13,12123200,1.78
+1986-03-04,49.88,50.13,49.25,49.50,14768000,1.80
+1986-03-03,49.88,49.88,49.25,49.50,9980800,1.80
+1986-02-28,50.50,50.50,49.50,49.75,24960000,1.80
+1986-02-27,49.00,49.75,48.50,49.50,19200000,1.80
+1986-02-26,48.75,48.88,47.88,48.50,19840000,1.76
+1986-02-25,50.00,50.00,49.00,49.38,14636800,1.79
+1986-02-24,49.75,50.00,48.63,49.75,17440000,1.80
+1986-02-21,48.38,49.25,48.00,49.00,35080000,1.77
+1986-02-20,47.88,49.25,47.75,48.13,17600000,1.73
+1986-02-19,49.00,49.00,47.75,48.00,34155200,1.73
+1986-02-18,47.25,49.50,47.25,49.13,76545600,1.77
+1986-02-14,47.00,49.00,45.75,47.75,144689600,1.72
+1986-02-13,50.25,52.63,50.13,51.75,32310400,1.86
+1986-02-12,50.88,51.25,49.50,50.00,25134400,1.80
+1986-02-11,48.75,51.00,48.00,50.63,67889600,1.82
+1986-02-10,53.63,53.75,51.50,51.75,6968000,1.86
+1986-02-07,54.00,54.38,53.00,53.50,13945600,1.93
+1986-02-06,54.75,55.00,53.63,54.88,7243200,1.98
+1986-02-05,54.00,54.88,53.88,54.50,6408000,1.96
+1986-02-04,54.38,54.50,53.00,54.00,5208000,1.95
+1986-02-03,53.75,54.50,53.38,54.25,7844800,1.95
+1986-01-31,53.00,54.00,52.88,53.75,5520000,1.94
+1986-01-30,51.75,53.25,51.50,52.88,7875200,1.91
+1986-01-29,52.00,52.88,51.38,51.50,7316800,1.86
+1986-01-28,50.00,52.00,50.00,51.88,5128000,1.87
+1986-01-27,50.38,50.50,49.75,50.13,5107200,1.81
+1986-01-24,50.50,50.63,49.25,50.00,10004800,1.80
+1986-01-23,49.50,50.50,49.38,50.38,4710400,1.82
+1986-01-22,50.50,50.88,49.75,49.75,3729600,1.79
+1986-01-21,51.63,52.00,50.63,51.00,3692800,1.84
+1986-01-20,50.75,51.63,50.50,51.50,6092800,1.86
+1986-01-17,51.00,51.38,50.25,50.63,8700800,1.82
+1986-01-16,51.38,51.50,49.50,51.00,8070400,1.84
+1986-01-15,51.75,51.75,51.13,51.13,6457600,1.84
+1986-01-14,51.88,51.88,51.38,51.88,3804800,1.87
+1986-01-13,50.75,51.63,50.63,51.63,4827200,1.86
+1986-01-10,51.00,51.38,50.50,51.00,6040000,1.84
+1986-01-09,51.00,51.63,49.88,50.75,12832000,1.83
+1986-01-08,53.00,53.00,51.50,51.63,6409600,1.86
+1986-01-07,52.13,52.88,52.00,52.75,7435200,1.90
+1986-01-06,52.00,52.13,51.63,51.88,2404800,1.87
+1986-01-03,51.75,52.00,51.50,52.00,4080000,1.87
+1986-01-02,52.50,52.50,51.75,51.88,3404800,1.87
+1985-12-31,52.75,52.88,52.38,52.63,2790400,1.90
+1985-12-30,53.00,53.00,52.00,52.63,4003200,1.90
+1985-12-27,52.13,52.50,52.00,52.25,3888000,1.88
+1985-12-26,52.13,52.50,51.50,51.88,2644800,1.87
+1985-12-24,52.13,52.50,51.63,51.88,3675200,1.87
+1985-12-23,52.63,52.75,51.50,52.25,4969600,1.88
+1985-12-20,52.75,53.88,52.50,52.50,9420800,1.89
+1985-12-19,52.25,53.38,52.25,53.13,5595200,1.91
+1985-12-18,53.75,53.88,52.00,52.38,9608000,1.89
+1985-12-17,54.88,55.25,53.63,53.88,9712000,1.94
+1985-12-16,53.38,55.00,52.88,54.75,9145600,1.97
+1985-12-13,52.38,54.13,52.13,53.38,14019200,1.92
+1985-12-12,51.13,52.38,51.13,52.00,12737600,1.87
+1985-12-11,50.63,51.13,50.38,50.88,9128000,1.83
+1985-12-10,50.50,51.00,50.13,50.63,9510400,1.82
+1985-12-09,49.88,50.63,49.88,50.63,8036800,1.82
+1985-12-06,49.63,49.88,49.25,49.75,5657600,1.79
+1985-12-05,49.13,50.38,49.00,50.00,24840000,1.80
+1985-12-04,49.00,49.25,48.25,49.00,15723200,1.77
+1985-12-03,49.13,49.50,49.00,49.25,2968000,1.77
+1985-12-02,49.63,49.75,49.00,49.38,4644800,1.78
+1985-11-29,49.88,50.00,48.88,49.88,3702400,1.80
+1985-11-27,48.25,50.13,48.00,49.63,9568000,1.79
+1985-11-26,47.25,48.38,47.25,48.25,9003200,1.74
+1985-11-25,47.50,47.63,46.63,47.00,11585600,1.69
+1985-11-22,49.00,49.00,47.63,47.63,30920000,1.72
+1985-11-21,50.25,50.63,49.00,49.00,14209600,1.77
+1985-11-20,49.75,50.00,49.50,50.00,6785600,1.80
+1985-11-19,50.25,50.38,49.63,49.88,4356800,1.80
+1985-11-18,50.00,50.25,49.50,50.00,11190400,1.80
+1985-11-15,50.00,50.13,49.50,49.75,12552000,1.78
+1985-11-14,49.63,50.25,49.50,50.13,12315200,1.79
+1985-11-13,49.38,49.75,48.88,49.63,13014400,1.78
+1985-11-12,49.00,49.88,48.88,49.63,18880000,1.78
+1985-11-11,48.38,49.00,48.25,49.00,8288000,1.75
+1985-11-08,48.00,48.63,47.88,48.25,5160000,1.73
+1985-11-07,48.25,48.25,47.75,48.13,8512000,1.72
+1985-11-06,47.75,48.38,47.63,48.25,16160000,1.73
+1985-11-05,47.50,47.75,47.38,47.50,14574400,1.70
+1985-11-04,47.75,48.00,47.38,47.38,6848000,1.70
+1985-11-01,46.88,47.75,46.88,47.75,7635200,1.71
+1985-10-31,47.75,47.75,46.75,47.00,6484800,1.68
+1985-10-30,46.88,47.75,46.63,47.75,10284800,1.71
+1985-10-29,46.63,47.13,46.63,46.63,7097600,1.67
+1985-10-28,46.50,46.75,46.38,46.50,2915200,1.66
+1985-10-25,46.13,46.75,46.13,46.50,4355200,1.66
+1985-10-24,46.00,46.63,46.00,46.00,10094400,1.65
+1985-10-23,46.13,46.13,45.25,45.88,3790400,1.64
+1985-10-22,46.00,46.38,45.75,46.13,2849600,1.65
+1985-10-21,46.50,46.50,46.00,46.13,2140800,1.65
+1985-10-18,46.25,46.63,46.25,46.38,5974400,1.66
+1985-10-17,45.63,46.88,45.63,46.50,10364800,1.66
+1985-10-16,45.13,45.75,45.00,45.63,7369600,1.63
+1985-10-15,45.25,45.63,44.75,45.00,5436800,1.61
+1985-10-14,44.50,45.25,44.38,45.13,2420800,1.62
+1985-10-11,43.63,44.63,43.63,44.50,3982400,1.59
+1985-10-10,43.50,43.75,43.38,43.75,1489600,1.57
+1985-10-09,43.50,44.13,43.38,43.50,5377600,1.56
+1985-10-08,43.25,43.75,43.13,43.38,2715200,1.55
+1985-10-07,43.88,43.88,43.13,43.38,6248000,1.55
+1985-10-04,44.38,44.50,43.63,43.88,7363200,1.57
+1985-10-03,43.38,44.50,43.38,44.50,6120000,1.59
+1985-10-02,45.13,45.38,43.25,43.38,9635200,1.55
+1985-10-01,44.25,45.00,43.88,44.88,5483200,1.61
+1985-09-30,44.75,44.75,44.25,44.38,3777600,1.59
+1985-09-26,44.00,44.63,43.88,44.38,5232000,1.59
+1985-09-25,44.63,44.75,44.00,44.25,2964800,1.58
+1985-09-24,45.75,46.00,44.63,44.75,6323200,1.60
+1985-09-23,46.00,46.13,45.50,45.75,8222400,1.64
+1985-09-20,45.75,45.88,44.50,44.50,4750400,1.59
+1985-09-19,44.25,45.75,44.13,45.75,7756800,1.64
+1985-09-18,43.63,44.00,43.50,44.00,7712000,1.57
+1985-09-17,43.38,44.13,43.25,43.50,9292800,1.56
+1985-09-16,45.00,45.00,42.75,43.00,14019200,1.54
+1985-09-13,45.75,45.88,44.63,45.00,7860800,1.61
+1985-09-12,45.75,46.25,45.63,45.88,2329600,1.64
+1985-09-11,45.75,46.38,45.63,45.75,4169600,1.64
+1985-09-10,47.25,47.38,45.88,46.00,2910400,1.65
+1985-09-09,47.88,47.88,47.13,47.13,3212800,1.69
+1985-09-06,47.88,48.00,47.63,47.88,6632000,1.71
+1985-09-05,47.25,47.88,47.13,47.63,6230400,1.70
+1985-09-04,47.00,47.38,46.88,47.25,4204800,1.69
+1985-09-03,46.75,46.75,46.25,46.63,4585600,1.67
+1985-08-30,47.00,47.13,46.50,46.75,2812800,1.67
+1985-08-29,47.50,47.50,47.00,47.00,3600000,1.68
+1985-08-28,46.75,47.50,46.75,47.38,3579200,1.70
+1985-08-27,46.38,46.88,46.38,46.50,2310400,1.66
+1985-08-26,46.25,46.50,46.00,46.25,2448000,1.66
+1985-08-23,46.50,46.63,46.25,46.38,1368000,1.66
+1985-08-22,47.00,47.00,46.25,46.63,2492800,1.67
+1985-08-21,46.50,47.00,46.38,47.00,2449600,1.68
+1985-08-20,46.13,46.63,45.88,46.63,3436800,1.67
+1985-08-19,45.88,46.13,45.88,45.88,1507200,1.64
+1985-08-16,45.75,46.13,45.13,46.00,5174400,1.63
+1985-08-15,45.88,45.88,44.88,45.50,4619200,1.62
+1985-08-14,46.50,46.63,45.75,45.75,11608000,1.63
+1985-08-13,45.75,46.63,45.63,46.00,5772800,1.63
+1985-08-12,45.50,45.88,45.13,45.63,6512000,1.62
+1985-08-09,46.00,46.00,45.38,45.38,5337600,1.61
+1985-08-08,46.00,46.25,45.38,46.13,4392000,1.64
+1985-08-07,45.38,45.75,45.13,45.63,4960000,1.62
+1985-08-06,46.00,46.50,45.38,45.38,10630400,1.61
+1985-08-05,46.63,46.63,44.25,45.13,6755200,1.60
+1985-08-02,46.63,46.75,46.50,46.63,5929600,1.66
+1985-08-01,46.75,47.25,46.38,46.63,7760000,1.66
+1985-07-31,45.88,46.50,45.63,46.13,4516800,1.64
+1985-07-30,45.25,45.88,45.25,45.63,6728000,1.62
+1985-07-29,46.75,46.88,45.00,45.25,4219200,1.61
+1985-07-26,47.88,47.88,46.88,46.88,3579200,1.67
+1985-07-25,47.38,48.00,46.88,48.00,5840000,1.71
+1985-07-24,47.50,47.50,46.75,47.25,5475200,1.68
+1985-07-23,47.63,48.13,47.38,47.50,5995200,1.69
+1985-07-22,48.00,48.00,47.63,47.88,2694400,1.70
+1985-07-19,47.25,48.00,47.25,48.00,6254400,1.71
+1985-07-18,47.25,47.50,46.63,47.38,4510400,1.68
+1985-07-17,48.00,48.25,47.38,47.50,7568000,1.69
+1985-07-16,48.25,48.63,47.38,47.63,8230400,1.69
+1985-07-15,48.75,49.13,48.50,48.50,10697600,1.72
+1985-07-12,48.00,49.13,47.88,49.00,14585600,1.74
+1985-07-11,47.88,48.00,47.38,47.88,9008000,1.70
+1985-07-10,46.63,47.50,46.50,47.50,18044800,1.69
+1985-07-09,46.25,46.88,46.13,46.75,10785600,1.66
+1985-07-08,45.63,46.25,45.63,46.25,2924800,1.64
+1985-07-05,45.38,46.00,45.13,45.88,2739200,1.63
+1985-07-03,45.50,45.50,45.13,45.13,3627200,1.60
+1985-07-02,45.63,46.00,45.38,45.50,9449600,1.62
+1985-07-01,46.50,46.75,45.88,46.00,3862400,1.63
+1985-06-28,46.63,46.75,46.25,46.38,2110400,1.65
+1985-06-27,45.75,46.88,45.75,46.50,4849600,1.65
+1985-06-26,46.00,46.00,45.00,45.75,5977600,1.63
+1985-06-25,46.75,46.88,46.13,46.25,6790400,1.64
+1985-06-24,46.75,47.25,46.75,47.25,3987200,1.68
+1985-06-21,46.75,47.25,46.25,46.88,10950400,1.67
+1985-06-20,46.88,47.25,46.38,46.75,4694400,1.66
+1985-06-19,47.00,47.25,46.75,46.88,8163200,1.67
+1985-06-18,46.75,46.88,46.63,46.75,6825600,1.66
+1985-06-17,45.75,46.50,45.50,46.38,5734400,1.65
+1985-06-14,45.38,45.63,45.25,45.50,3444800,1.62
+1985-06-13,45.25,45.75,45.13,45.38,6052800,1.61
+1985-06-12,45.75,45.75,44.88,45.50,6649600,1.62
+1985-06-11,46.63,46.75,45.63,46.13,5209600,1.64
+1985-06-10,46.50,46.88,46.50,46.75,3640000,1.66
+1985-06-07,47.88,47.88,47.00,47.00,4480000,1.67
+1985-06-06,47.13,47.88,47.13,47.88,4814400,1.70
+1985-06-05,47.63,47.88,47.25,47.50,4916800,1.69
+1985-06-04,47.50,47.88,47.25,47.50,6315200,1.69
+1985-06-03,47.38,47.88,47.25,47.88,8540800,1.70
+1985-05-31,46.75,47.25,46.50,47.00,5968000,1.67
+1985-05-30,46.13,46.75,46.00,46.75,3057600,1.66
+1985-05-29,46.00,46.38,45.75,46.13,2520000,1.64
+1985-05-28,46.75,47.25,45.75,46.13,4539200,1.64
+1985-05-24,46.88,46.88,46.25,46.88,2787200,1.67
+1985-05-23,46.75,47.00,46.63,46.88,2582400,1.65
+1985-05-22,46.63,46.88,46.00,46.88,8102400,1.65
+1985-05-21,47.00,47.38,46.75,47.00,10920000,1.66
+1985-05-20,46.38,47.38,46.25,47.25,12257600,1.67
+1985-05-17,46.00,46.50,45.75,45.75,6470400,1.61
+1985-05-16,46.50,46.50,45.38,46.25,5289600,1.63
+1985-05-15,46.88,47.00,46.00,46.25,6905600,1.63
+1985-05-14,46.75,47.13,46.50,46.75,9382400,1.65
+1985-05-13,46.50,46.75,46.25,46.50,3848000,1.64
+1985-05-10,46.50,46.88,46.38,46.50,10054400,1.64
+1985-05-09,45.38,46.00,45.38,45.88,7692800,1.62
+1985-05-08,44.75,45.13,44.63,45.00,4510400,1.59
+1985-05-07,44.75,45.00,44.63,44.88,4568000,1.58
+1985-05-06,44.50,45.13,44.50,44.75,7560000,1.58
+1985-05-03,43.75,44.50,43.75,44.50,6280000,1.57
+1985-05-02,43.00,43.63,43.00,43.50,5980800,1.54
+1985-05-01,43.63,44.00,42.88,43.00,6320000,1.52
+1985-04-30,43.75,44.38,43.25,43.88,6102400,1.55
+1985-04-29,43.75,44.13,43.63,43.75,5635200,1.54
+1985-04-26,44.25,44.25,43.50,43.63,6009600,1.54
+1985-04-25,44.38,44.75,43.75,44.00,10475200,1.55
+1985-04-24,44.00,44.63,43.88,44.63,27435200,1.58
+1985-04-23,41.38,43.50,41.25,43.50,26315200,1.54
+1985-04-22,41.38,41.50,41.13,41.38,10288000,1.46
+1985-04-19,41.38,41.63,41.25,41.25,8083200,1.46
+1985-04-18,41.63,41.88,41.38,41.63,6808000,1.47
+1985-04-17,41.38,41.88,41.38,41.75,7000000,1.47
+1985-04-16,41.38,41.63,41.13,41.38,7710400,1.46
+1985-04-15,41.25,41.50,41.00,41.13,5350400,1.45
+1985-04-12,41.13,41.13,40.63,41.00,5305600,1.45
+1985-04-11,41.38,41.50,40.75,41.00,4977600,1.45
+1985-04-10,40.75,41.25,40.75,41.13,10094400,1.45
+1985-04-09,40.63,41.00,40.50,40.75,4204800,1.44
+1985-04-08,41.50,41.50,40.50,40.63,4403200,1.43
+1985-04-04,40.88,41.50,40.63,41.50,6542400,1.46
+1985-04-03,40.88,41.00,40.38,40.88,6720000,1.44
+1985-04-02,41.75,41.75,40.38,40.63,7635200,1.43
+1985-04-01,41.75,42.00,41.25,41.38,7440000,1.46
+1985-03-29,41.13,42.13,41.00,42.00,12048000,1.48
+1985-03-28,40.88,41.00,40.50,40.75,10688000,1.44
+1985-03-27,40.25,41.13,40.25,40.88,7870400,1.44
+1985-03-26,39.75,40.50,39.75,40.25,4563200,1.42
+1985-03-25,39.63,39.88,39.38,39.63,4870400,1.40
+1985-03-22,40.00,40.25,39.63,39.75,6630400,1.40
+1985-03-21,40.25,40.50,40.13,40.25,6422400,1.42
+1985-03-20,40.00,40.50,39.75,40.13,14414400,1.42
+1985-03-19,39.63,40.13,39.38,40.00,7227200,1.41
+1985-03-18,38.88,39.50,38.88,39.25,6460800,1.39
+1985-03-15,39.00,39.63,39.00,39.25,6470400,1.39
+1985-03-14,39.25,39.50,39.00,39.25,6083200,1.39
+1985-03-13,39.38,39.75,39.00,39.38,12076800,1.39
+1985-03-12,38.88,39.38,38.75,39.38,4307200,1.39
+1985-03-11,38.75,39.38,38.75,39.00,4680000,1.38
+1985-03-08,39.00,39.38,38.75,38.88,5587200,1.37
+1985-03-07,39.00,39.38,39.00,39.13,4688000,1.38
+1985-03-06,39.38,39.75,38.88,39.00,5600000,1.38
+1985-03-05,39.50,39.63,38.88,39.25,7340800,1.39
+1985-03-04,40.00,40.00,39.25,39.63,3204800,1.40
+1985-03-01,39.00,40.25,39.00,40.00,9612800,1.41
+1985-02-28,39.13,39.63,39.13,39.38,5350400,1.39
+1985-02-27,39.00,39.63,39.00,39.38,11302400,1.39
+1985-02-26,38.00,38.75,38.00,38.75,10400000,1.37
+1985-02-25,37.00,38.00,37.00,38.00,3963200,1.34
+1985-02-22,37.50,37.63,37.00,37.38,8377600,1.32
+1985-02-21,38.25,38.50,37.50,37.50,5396800,1.32
+1985-02-20,38.38,38.88,38.25,38.63,9243200,1.36
+1985-02-19,38.25,39.00,38.25,38.63,3323200,1.36
+1985-02-15,38.50,39.00,38.38,38.50,9654400,1.36
+1985-02-14,39.50,40.13,39.25,39.63,13448000,1.39
+1985-02-13,38.25,39.50,38.25,39.25,7568000,1.37
+1985-02-12,38.13,38.88,38.13,38.75,5897600,1.36
+1985-02-11,38.38,38.38,38.00,38.25,3550400,1.34
+1985-02-08,38.00,38.38,37.88,38.38,4257600,1.34
+1985-02-07,37.50,38.25,37.38,38.25,5960000,1.34
+1985-02-06,38.13,38.38,37.38,37.50,4195200,1.31
+1985-02-05,38.25,38.50,37.88,38.25,7865600,1.34
+1985-02-04,37.88,38.25,37.75,38.00,5627200,1.33
+1985-02-01,38.25,38.63,38.00,38.25,6440000,1.34
+1985-01-31,38.63,39.25,38.13,39.00,7955200,1.37
+1985-01-30,38.13,38.75,38.00,38.75,10454400,1.36
+1985-01-29,37.50,38.00,37.38,38.00,5676800,1.33
+1985-01-28,37.00,37.75,36.88,37.38,7380800,1.31
+1985-01-25,37.38,37.63,36.88,36.88,7120000,1.29
+1985-01-24,37.88,38.25,37.13,37.38,7257600,1.31
+1985-01-23,37.63,38.00,37.13,38.00,6435200,1.33
+1985-01-22,37.88,38.00,37.38,37.50,9627200,1.31
+1985-01-21,37.00,37.88,37.00,37.88,10644800,1.33
+1985-01-18,37.50,37.50,37.00,37.25,4374400,1.30
+1985-01-17,37.38,37.50,36.88,37.25,3115200,1.30
+1985-01-16,37.63,37.63,36.75,37.38,5865600,1.31
+1985-01-15,37.75,37.75,37.00,37.50,6057600,1.31
+1985-01-14,36.75,37.88,36.75,37.75,9163200,1.32
+1985-01-11,37.63,37.88,37.13,37.13,5092800,1.30
+1985-01-10,36.63,37.63,36.50,37.63,10180800,1.32
+1985-01-09,36.13,36.75,36.13,36.50,4227200,1.28
+1985-01-08,35.88,36.75,35.88,36.13,5822400,1.27
+1985-01-07,35.88,36.00,35.75,35.75,2569600,1.25
+1985-01-04,35.25,35.75,35.13,35.75,3848000,1.25
+1985-01-03,35.63,36.13,35.13,35.13,5852800,1.23
+1985-01-02,35.88,36.00,35.50,35.63,3363200,1.25
+1984-12-31,35.63,36.50,35.63,36.13,4275200,1.27
+1984-12-28,35.75,36.00,35.63,35.88,3217600,1.26
+1984-12-27,36.00,36.25,35.75,35.75,4585600,1.25
+1984-12-26,36.13,36.13,35.75,36.00,2950400,1.26
+1984-12-24,36.25,36.50,36.00,36.25,1715200,1.27
+1984-12-21,36.25,36.38,35.50,36.25,5950400,1.27
+1984-12-20,36.63,37.00,36.38,36.38,4299200,1.27
+1984-12-19,37.00,37.25,36.50,36.88,11945600,1.29
+1984-12-18,36.50,37.00,36.25,36.88,15449600,1.29
+1984-12-17,35.88,36.13,35.75,36.13,4008000,1.27
+1984-12-14,35.38,36.13,35.38,35.63,4372800,1.25
+1984-12-13,35.50,35.75,35.00,35.38,6569600,1.24
+1984-12-12,35.63,36.13,35.38,35.38,9928000,1.24
+1984-12-11,34.75,35.63,34.63,35.63,14116800,1.25
+1984-12-10,34.25,35.25,33.75,34.50,6160000,1.21
+1984-12-07,35.38,35.38,34.25,34.25,5025600,1.20
+1984-12-06,35.13,35.50,34.88,35.13,4196800,1.23
+1984-12-05,35.63,35.63,35.13,35.25,2276800,1.23
+1984-12-04,35.63,36.13,35.50,35.63,6048000,1.25
+1984-12-03,35.38,35.75,35.25,35.50,4649600,1.24
+1984-11-30,34.88,35.50,34.88,35.50,3052800,1.24
+1984-11-29,35.50,35.63,35.13,35.25,3699200,1.23
+1984-11-28,36.50,36.63,35.38,35.75,7377600,1.25
+1984-11-27,35.63,36.38,35.50,36.25,11156800,1.27
+1984-11-26,35.75,36.13,35.50,35.63,4699200,1.25
+1984-11-23,35.50,36.13,35.50,36.13,10768000,1.27
+1984-11-21,34.75,35.88,34.75,35.38,12720000,1.24
+1984-11-20,34.50,34.63,34.25,34.63,6942400,1.21
+1984-11-19,34.25,34.50,33.88,34.38,4577600,1.20
+1984-11-16,33.75,34.38,33.50,33.75,4169600,1.18
+1984-11-15,34.13,34.38,33.88,33.88,4076800,1.18
+1984-11-14,33.88,34.63,33.75,34.50,4372800,1.20
+1984-11-13,34.00,34.50,33.50,33.88,3969600,1.18
+1984-11-12,33.25,34.25,33.13,34.25,2979200,1.19
+1984-11-09,34.75,35.25,33.50,33.63,4865600,1.17
+1984-11-08,34.88,35.25,34.50,34.63,6448000,1.20
+1984-11-07,35.50,35.75,34.63,35.13,9590400,1.22
+1984-11-06,35.00,35.88,34.88,35.88,19534400,1.25
+1984-11-05,35.00,35.25,34.63,34.88,10632000,1.21
+1984-11-02,33.75,34.38,33.50,34.25,9020800,1.19
+1984-11-01,32.50,33.38,32.25,33.00,9648000,1.15
+1984-10-31,32.75,32.88,32.25,32.50,4790400,1.13
+1984-10-30,32.63,33.00,32.50,32.88,6067200,1.14
+1984-10-29,32.88,33.25,32.25,32.38,2916800,1.12
+1984-10-26,31.75,32.88,31.50,32.88,2934400,1.14
+1984-10-25,32.25,32.63,32.00,32.00,3259200,1.11
+1984-10-24,32.38,33.00,31.87,32.50,4547200,1.13
+1984-10-23,32.50,33.25,32.50,32.63,4227200,1.13
+1984-10-22,33.00,33.00,32.13,32.25,3044800,1.12
+1984-10-19,33.25,33.88,32.75,33.25,13043200,1.15
+1984-10-18,31.00,33.50,30.87,33.25,8830400,1.15
+1984-10-17,30.62,31.25,30.25,31.25,4350400,1.08
+1984-10-16,31.50,31.50,30.50,30.62,3617600,1.06
+1984-10-15,31.75,31.87,31.37,31.50,2609600,1.09
+1984-10-12,31.75,32.63,31.62,31.62,3937600,1.10
+1984-10-11,31.50,31.87,31.25,31.75,5249600,1.10
+1984-10-10,31.37,31.50,31.00,31.37,6796800,1.09
+1984-10-09,31.12,31.62,31.00,31.37,4289600,1.09
+1984-10-08,30.62,31.00,30.50,30.87,2950400,1.07
+1984-10-05,31.37,31.75,30.75,30.75,6289600,1.07
+1984-10-04,30.62,31.50,30.62,31.37,4835200,1.09
+1984-10-03,31.00,31.25,30.50,30.62,6632000,1.06
+1984-10-02,32.38,32.63,31.00,31.25,9492800,1.08
+1984-10-01,32.13,32.50,32.00,32.00,4200000,1.11
+1984-09-28,32.50,32.75,32.25,32.50,3115200,1.13
+1984-09-27,33.00,33.25,32.75,32.75,4062400,1.14
+1984-09-26,32.38,33.13,32.38,32.75,4329600,1.14
+1984-09-25,32.00,32.75,31.87,32.38,6574400,1.12
+1984-09-24,32.63,32.88,31.75,31.75,4417600,1.10
+1984-09-21,33.13,33.63,32.50,32.63,7192000,1.13
+1984-09-20,33.00,33.50,33.00,33.38,5009600,1.16
+1984-09-19,33.38,33.75,33.13,33.13,7577600,1.15
+1984-09-18,34.25,34.50,33.63,33.63,7248000,1.17
+1984-09-17,34.00,34.50,33.88,34.25,4702400,1.19
+1984-09-14,34.50,34.63,33.88,34.25,5585600,1.19
+1984-09-13,33.13,34.88,32.75,34.13,7240000,1.18
+1984-09-12,33.25,33.75,33.13,33.13,4729600,1.15
+1984-09-11,33.75,34.00,33.25,33.25,6236800,1.15
+1984-09-10,33.50,33.75,33.25,33.50,5974400,1.16
+1984-09-07,34.63,34.75,33.88,34.13,4310400,1.18
+1984-09-06,34.13,34.63,34.13,34.38,8528000,1.19
+1984-09-05,33.75,34.38,33.75,34.13,5528000,1.18
+1984-09-04,33.63,34.00,33.50,34.00,6240000,1.18
+1984-08-31,33.25,33.88,33.25,33.75,5208000,1.17
+1984-08-30,33.00,33.75,33.00,33.38,5768000,1.16
+1984-08-29,33.50,33.75,33.25,33.25,4320000,1.15
+1984-08-28,33.00,33.63,33.00,33.50,6928000,1.16
+1984-08-27,32.38,33.00,32.38,33.00,4432000,1.15
+1984-08-24,32.00,32.63,31.87,32.63,6436800,1.13
+1984-08-23,32.00,32.25,31.37,31.87,11803200,1.11
+1984-08-22,32.75,32.88,31.25,31.87,10435200,1.11
+1984-08-21,32.75,33.25,32.63,33.00,7632000,1.15
+1984-08-20,33.25,34.25,33.00,33.00,6716800,1.15
+1984-08-17,33.13,33.63,33.13,33.50,4654400,1.15
+1984-08-16,32.75,33.63,32.63,33.13,5320000,1.14
+1984-08-15,32.88,33.25,32.50,32.50,4675200,1.12
+1984-08-14,32.88,33.25,32.63,32.88,5275200,1.13
+1984-08-13,31.87,32.75,31.87,32.75,3747200,1.13
+1984-08-10,33.50,33.75,32.13,32.38,9932800,1.11
+1984-08-09,31.62,32.88,31.62,32.63,9942400,1.12
+1984-08-08,31.62,32.13,31.50,31.75,8520000,1.09
+1984-08-07,31.00,31.75,30.75,31.50,6630400,1.08
+1984-08-06,31.25,32.25,30.75,31.37,16689600,1.08
+1984-08-03,30.75,31.00,29.75,31.00,18710400,1.07
+1984-08-02,30.00,30.50,29.75,30.50,14310400,1.05
+1984-08-01,29.25,29.75,29.25,29.75,7894400,1.02
+1984-07-31,28.50,29.37,28.50,29.25,6408000,1.01
+1984-07-30,28.37,28.87,28.37,28.62,3752000,0.98
+1984-07-27,28.62,29.00,28.25,28.62,7169600,0.98
+1984-07-26,28.12,28.75,28.12,28.50,6203200,0.98
+1984-07-25,28.50,28.75,28.12,28.25,4676800,0.97
+1984-07-24,29.00,29.12,28.25,28.25,4652800,0.97
+1984-07-23,28.25,29.00,28.12,28.87,3324800,0.99
+1984-07-20,28.62,29.62,28.00,28.62,4929600,0.98
+1984-07-19,29.00,29.12,28.25,28.25,8240000,0.97
+1984-07-18,29.37,29.62,29.12,29.12,4723200,1.00
+1984-07-17,29.37,29.62,29.37,29.62,4579200,1.02
+1984-07-16,29.12,29.50,28.87,29.50,5480000,1.01
+1984-07-13,29.12,29.25,28.87,29.00,5014400,1.00
+1984-07-12,29.12,29.37,28.75,29.00,8670400,1.00
+1984-07-11,29.37,29.62,29.12,29.12,8022400,1.00
+1984-07-10,30.00,30.00,29.25,29.50,20974400,1.01
+1984-07-09,29.75,30.00,29.62,30.00,6963200,1.03
+1984-07-06,30.12,30.12,29.50,29.62,8320000,1.02
+1984-07-05,30.62,30.75,30.12,30.12,3665600,1.04
+1984-07-03,30.62,30.87,30.50,30.75,3452800,1.06
+1984-07-02,30.00,30.62,30.00,30.50,3982400,1.05
+1984-06-29,30.00,30.12,29.87,30.00,6276800,1.03
+1984-06-28,29.87,30.12,29.75,30.00,7585600,1.03
+1984-06-27,30.00,30.25,29.87,30.00,6963200,1.03
+1984-06-26,29.50,30.12,29.37,29.87,16480000,1.03
+1984-06-25,31.12,31.12,29.50,29.50,17835200,1.01
+1984-06-22,32.50,32.88,31.50,31.50,12400000,1.08
+1984-06-21,33.00,33.13,32.50,32.63,7032000,1.12
+1984-06-20,32.00,33.00,31.75,33.00,7356800,1.14
+1984-06-19,32.50,32.50,32.13,32.38,7392000,1.11
+1984-06-18,31.75,32.63,31.75,32.50,7036800,1.12
+1984-06-15,31.75,32.13,31.37,31.75,4334400,1.09
+1984-06-14,31.50,32.13,31.12,31.75,5449600,1.09
+1984-06-13,32.25,32.50,31.50,31.50,16547200,1.08
+1984-06-12,32.13,32.38,31.87,32.25,7080000,1.11
+1984-06-11,32.75,32.75,32.13,32.25,4972800,1.11
+1984-06-08,32.00,32.75,32.00,32.75,6470400,1.13
+1984-06-07,32.50,32.50,32.13,32.13,4048000,1.11
+1984-06-06,32.13,32.63,32.13,32.63,8182400,1.12
+1984-06-05,30.87,32.38,30.75,32.13,5964800,1.11
+1984-06-04,31.00,31.37,30.87,31.00,7888000,1.07
+1984-06-01,30.62,31.25,30.62,31.00,8230400,1.07
+1984-05-31,31.00,31.25,30.62,30.62,4254400,1.05
+1984-05-30,30.87,31.50,30.12,31.50,9955200,1.08
+1984-05-29,32.00,32.13,30.75,30.87,7774400,1.06
+1984-05-25,32.50,32.88,32.25,32.50,3684800,1.12
+1984-05-24,32.88,32.88,31.50,32.25,9483200,1.11
+1984-05-23,32.88,33.13,32.63,32.63,4284800,1.12
+1984-05-22,33.25,33.25,32.13,32.50,9608000,1.12
+1984-05-21,34.38,34.75,33.38,33.50,5769600,1.15
+1984-05-18,34.50,34.75,34.00,34.38,9334400,1.17
+1984-05-17,35.25,35.38,34.38,34.75,5950400,1.19
+1984-05-16,35.63,35.75,35.38,35.38,5814400,1.21
+1984-05-15,35.38,36.00,35.38,35.75,7542400,1.22
+1984-05-14,35.63,35.63,35.13,35.50,5692800,1.21
+1984-05-11,36.38,36.38,35.63,35.88,6635200,1.22
+1984-05-10,37.00,37.50,36.75,36.75,9044800,1.25
+1984-05-09,37.50,37.88,37.00,37.13,7132800,1.27
+1984-05-08,36.75,37.38,36.63,37.13,7128000,1.27
+1984-05-07,36.88,37.38,36.75,36.75,4512000,1.25
+1984-05-04,37.50,37.50,36.63,36.63,5569600,1.25
+1984-05-03,37.50,37.75,37.38,37.63,5155200,1.28
+1984-05-02,37.13,37.38,36.75,37.25,12648000,1.27
+1984-05-01,37.38,38.00,37.00,37.25,8440000,1.27
+1984-04-30,36.88,37.38,36.88,37.38,3929600,1.27
+1984-04-27,37.38,37.38,36.63,37.00,4084800,1.26
+1984-04-26,36.63,37.75,36.50,37.13,7235200,1.27
+1984-04-25,36.00,36.63,35.75,36.50,3632000,1.24
+1984-04-24,35.88,36.38,35.63,36.00,3137600,1.23
+1984-04-23,36.63,36.75,35.75,35.75,5364800,1.22
+1984-04-19,37.13,37.25,36.75,37.13,4827200,1.27
+1984-04-18,38.25,38.25,37.38,37.38,3310400,1.27
+1984-04-17,38.38,38.50,38.13,38.38,7076800,1.31
+1984-04-16,37.13,38.63,37.00,38.13,7883200,1.30
+1984-04-13,37.00,37.63,36.88,37.13,6414400,1.27
+1984-04-12,36.00,36.88,35.63,36.75,3328000,1.25
+1984-04-11,36.25,36.25,35.75,35.88,2483200,1.22
+1984-04-10,35.38,36.38,35.38,36.00,5475200,1.23
+1984-04-09,35.50,35.63,34.88,35.38,3419200,1.21
+1984-04-06,35.38,35.88,35.38,35.63,3195200,1.22
+1984-04-05,35.38,36.00,35.25,35.38,7076800,1.21
+1984-04-04,35.75,35.88,35.50,35.63,5052800,1.22
+1984-04-03,35.50,35.75,35.25,35.75,4920000,1.22
+1984-04-02,35.13,35.50,35.00,35.25,5608000,1.20
+1984-03-30,34.50,35.00,34.38,35.00,3372800,1.19
+1984-03-29,35.13,35.13,34.63,34.75,5142400,1.19
+1984-03-28,34.50,35.00,34.50,35.00,9820800,1.19
+1984-03-27,33.63,34.63,33.63,34.50,5680000,1.18
+1984-03-26,33.88,34.13,33.50,33.50,4177600,1.14
+1984-03-23,33.50,33.88,33.38,33.63,4052800,1.15
+1984-03-22,34.13,34.38,33.63,33.75,7275200,1.15
+1984-03-21,34.50,34.88,34.25,34.25,6777600,1.17
+1984-03-20,34.38,34.88,34.38,34.63,7540800,1.18
+1984-03-19,34.75,34.75,34.38,34.63,3070400,1.18
+1984-03-16,35.63,35.63,34.88,35.00,6475200,1.19
+1984-03-15,34.63,35.25,34.50,35.00,6065600,1.19
+1984-03-14,34.25,34.75,34.25,34.38,6280000,1.17
+1984-03-13,34.88,34.88,34.25,34.25,7177600,1.17
+1984-03-12,34.50,35.00,34.50,34.75,4985600,1.19
+1984-03-09,35.00,35.00,34.38,34.50,3747200,1.18
+1984-03-08,35.00,35.38,35.00,35.13,3377600,1.20
+1984-03-07,35.25,35.38,35.00,35.38,2956800,1.21
+1984-03-06,35.13,35.88,35.13,35.50,3969600,1.21
+1984-03-05,34.88,35.38,34.75,35.25,3712000,1.20
+1984-03-02,35.75,36.38,34.63,34.75,5352000,1.19
+1984-03-01,35.88,36.00,35.38,35.88,3312000,1.22
+1984-02-29,35.38,36.25,35.25,35.88,4542400,1.22
+1984-02-28,35.88,36.00,35.25,35.25,5822400,1.20
+1984-02-27,36.25,36.50,36.00,36.50,5185600,1.24
+1984-02-24,36.00,36.25,35.50,36.25,7417600,1.24
+1984-02-23,34.88,35.25,34.50,35.25,6414400,1.20
+1984-02-22,34.38,35.25,34.38,35.00,8723200,1.19
+1984-02-21,35.00,35.25,34.13,34.38,7883200,1.17
+1984-02-17,35.75,36.00,34.75,35.13,6992000,1.20
+1984-02-16,36.50,36.75,36.00,36.25,8832000,1.23
+1984-02-15,37.25,37.75,36.63,37.00,5289600,1.25
+1984-02-14,37.13,37.63,36.75,37.25,5972800,1.26
+1984-02-13,37.13,37.13,36.63,36.88,3320000,1.25
+1984-02-10,37.75,37.75,37.00,37.13,7880000,1.26
+1984-02-09,37.63,38.25,37.25,37.50,13307200,1.27
+1984-02-08,38.63,38.63,37.75,37.75,5982400,1.28
+1984-02-07,38.38,38.75,38.00,38.38,9820800,1.30
+1984-02-06,38.63,39.38,38.38,39.00,6316800,1.32
+1984-02-03,39.50,40.00,39.00,39.25,10920000,1.33
+1984-02-02,38.50,39.50,38.50,39.38,6488000,1.33
+1984-02-01,38.38,38.63,38.25,38.50,7312000,1.30
+1984-01-31,37.75,38.63,37.75,38.38,8662400,1.30
+1984-01-30,38.25,38.38,37.25,37.88,8675200,1.28
+1984-01-27,39.00,39.00,37.75,38.25,14582400,1.29
+1984-01-26,39.75,39.75,39.00,39.00,6147200,1.32
+1984-01-25,40.13,40.25,39.38,39.50,9004800,1.34
+1984-01-24,40.13,40.50,39.75,39.88,8883200,1.35
+1984-01-23,41.25,41.25,40.50,40.63,5483200,1.38
+1984-01-20,40.63,41.38,40.38,41.38,9932800,1.40
+1984-01-19,40.88,41.25,40.50,40.88,5545600,1.38
+1984-01-18,40.88,41.00,40.50,40.88,7590400,1.38
+1984-01-17,39.63,41.00,39.63,40.88,6560000,1.38
+1984-01-16,40.00,40.13,39.63,39.75,5608000,1.35
+1984-01-13,40.50,40.50,39.75,40.13,6740800,1.36
+1984-01-12,40.63,40.63,40.13,40.25,7854400,1.36
+1984-01-11,40.13,40.63,39.88,40.38,15107200,1.37
+1984-01-10,41.38,41.75,40.38,40.50,10040000,1.37
+1984-01-09,41.75,42.00,41.38,41.63,2603200,1.41
+1984-01-06,42.25,42.38,41.75,42.00,7444800,1.42
+1984-01-05,42.13,42.88,42.00,42.38,9265600,1.43
+1984-01-04,40.88,42.13,40.63,42.00,8032000,1.42
+1984-01-03,40.50,41.00,40.25,40.88,4929600,1.38
+1983-12-30,40.88,41.25,40.63,40.88,4884800,1.38
+1983-12-29,40.25,40.75,40.13,40.75,4960000,1.38
+1983-12-28,40.50,40.63,39.88,40.13,5934400,1.36
+1983-12-27,40.63,41.13,40.63,40.88,3116800,1.38
+1983-12-23,40.63,40.75,40.25,40.50,3910400,1.37
+1983-12-22,41.00,41.38,40.50,40.75,4040000,1.38
+1983-12-21,41.13,41.38,40.75,41.00,6305600,1.39
+1983-12-20,40.63,41.25,40.50,41.13,6643200,1.39
+1983-12-19,40.00,40.63,39.88,40.50,8448000,1.37
+1983-12-16,39.25,39.63,39.25,39.50,8396800,1.34
+1983-12-15,39.38,40.00,39.00,39.25,8352000,1.33
+1983-12-14,39.50,39.75,39.25,39.50,7390400,1.34
+1983-12-13,40.00,40.13,39.63,39.63,5688000,1.34
+1983-12-12,39.75,40.50,39.75,40.13,5342400,1.36
+1983-12-09,40.13,40.38,39.63,40.25,8827200,1.36
+1983-12-08,41.25,41.25,39.88,40.25,13529600,1.36
+1983-12-07,41.38,41.75,41.00,41.25,9152000,1.40
+1983-12-06,41.75,42.38,41.50,41.50,7112000,1.40
+1983-12-05,41.50,41.88,41.38,41.75,6168000,1.41
+1983-12-02,40.88,42.00,40.25,42.00,10444800,1.42
+1983-12-01,42.38,42.38,40.75,41.00,7750400,1.39
+1983-11-30,42.13,42.75,41.88,42.38,4030400,1.43
+1983-11-29,41.63,42.00,41.50,42.00,4436800,1.42
+1983-11-28,42.13,42.13,41.50,41.88,4689600,1.42
+1983-11-25,42.50,42.75,42.00,42.38,3124800,1.43
+1983-11-23,41.75,42.25,41.75,42.25,6609600,1.43
+1983-11-22,42.25,42.75,41.75,42.00,8315200,1.42
+1983-11-21,42.25,42.88,41.63,42.13,8003200,1.43
+1983-11-18,43.00,43.50,42.00,42.25,4337600,1.43
+1983-11-17,43.88,43.88,43.38,43.50,2267200,1.47
+1983-11-16,44.38,44.38,43.50,44.00,4003200,1.49
+1983-11-15,44.25,44.50,44.00,44.25,2102400,1.50
+1983-11-14,44.00,44.50,43.75,44.38,3392000,1.50
+1983-11-11,44.25,44.38,43.63,44.38,10848000,1.49
+1983-11-10,44.00,44.13,43.75,44.00,2337600,1.48
+1983-11-09,44.38,44.50,43.63,44.00,3107200,1.48
+1983-11-08,44.50,44.63,44.25,44.63,5724800,1.50
+1983-11-07,44.63,44.75,44.25,44.75,3044800,1.51
+1983-11-04,44.38,44.63,44.25,44.50,4168000,1.50
+1983-11-03,44.00,44.75,43.25,44.38,4803200,1.49
+1983-11-02,43.63,44.38,43.38,43.75,4217600,1.47
+1983-11-01,43.75,44.00,43.00,44.00,3867200,1.48
+1983-10-31,44.50,44.50,43.25,43.88,6105600,1.48
+1983-10-28,44.88,44.88,44.13,44.38,2048000,1.49
+1983-10-27,44.13,45.13,44.00,44.75,5185600,1.51
+1983-10-26,45.38,45.50,44.00,44.13,8830400,1.48
+1983-10-25,45.75,45.75,45.25,45.38,2737600,1.53
+1983-10-24,45.88,46.00,45.38,45.50,3214400,1.53
+1983-10-21,46.00,46.13,45.38,46.13,2960000,1.55
+1983-10-20,45.75,46.13,45.63,46.00,2540800,1.55
+1983-10-19,45.25,45.63,45.00,45.50,4457600,1.53
+1983-10-18,46.50,46.50,45.38,45.63,2617600,1.53
+1983-10-17,46.25,46.88,45.88,46.50,2564800,1.56
+1983-10-14,45.88,46.13,45.50,46.13,3214400,1.55
+1983-10-13,46.75,46.88,45.50,45.88,6123200,1.54
+1983-10-12,47.00,47.38,46.75,46.88,6043200,1.58
+1983-10-11,46.88,47.50,46.88,47.13,5787200,1.59
+1983-10-10,47.25,47.38,46.75,47.38,2403200,1.59
+1983-10-07,47.88,48.00,47.25,47.25,7020800,1.59
+1983-10-06,47.50,47.88,47.13,47.88,9942400,1.61
+1983-10-05,46.50,47.63,46.38,47.00,8142400,1.58
+1983-10-04,45.25,46.38,45.13,46.38,10614400,1.56
+1983-10-03,44.75,45.38,44.75,45.00,6414400,1.51
+1983-09-30,45.00,45.63,45.00,45.13,3884800,1.52
+1983-09-29,45.13,45.38,44.88,45.00,3963200,1.51
+1983-09-28,45.38,45.88,44.88,45.00,3852800,1.51
+1983-09-27,45.00,45.38,44.88,45.38,4275200,1.53
+1983-09-26,45.25,45.50,44.50,45.00,6014400,1.51
+1983-09-23,45.13,45.13,44.25,44.63,3614400,1.50
+1983-09-22,44.13,45.00,44.00,44.88,6115200,1.51
+1983-09-21,45.00,45.25,43.88,44.13,8812800,1.48
+1983-09-20,44.25,44.75,44.13,44.63,12494400,1.50
+1983-09-19,43.38,44.38,43.25,44.13,8974400,1.48
+1983-09-16,42.00,43.50,42.00,43.13,5289600,1.45
+1983-09-15,42.50,42.88,42.13,42.38,2739200,1.43
+1983-09-14,42.38,42.75,42.00,42.75,3299200,1.44
+1983-09-13,42.13,42.38,41.75,42.13,2436800,1.42
+1983-09-12,43.13,43.25,42.13,42.13,5475200,1.42
+1983-09-09,42.50,42.50,42.00,42.13,4857600,1.42
+1983-09-08,42.63,42.63,42.00,42.25,6612800,1.42
+1983-09-07,42.25,43.00,42.13,42.63,10203200,1.43
+1983-09-06,42.00,42.38,41.38,42.13,8684800,1.42
+1983-09-02,41.25,41.75,41.25,41.38,3579200,1.39
+1983-09-01,41.38,41.63,40.38,41.25,4915200,1.39
+1983-08-31,40.88,41.75,40.63,41.13,5763200,1.38
+1983-08-30,41.25,41.50,40.13,40.88,4854400,1.38
+1983-08-29,40.88,41.25,40.63,41.13,4017600,1.38
+1983-08-26,40.88,41.25,40.63,40.88,4852800,1.38
+1983-08-25,40.88,41.25,40.25,40.88,7604800,1.38
+1983-08-24,41.50,41.75,40.75,41.00,10876800,1.38
+1983-08-23,42.38,42.50,41.50,41.75,5032000,1.40
+1983-08-22,42.13,44.25,41.88,42.38,6417600,1.43
+1983-08-19,42.13,42.13,41.63,42.00,10688000,1.41
+1983-08-18,43.13,43.38,43.00,43.13,3902400,1.45
+1983-08-17,43.38,43.38,42.13,43.00,4075200,1.45
+1983-08-16,43.75,43.88,42.88,43.13,6960000,1.45
+1983-08-15,44.50,44.63,44.00,44.00,5808000,1.48
+1983-08-12,43.63,43.88,43.50,43.88,2622400,1.47
+1983-08-11,43.00,43.38,42.63,43.38,5032000,1.45
+1983-08-10,42.00,42.88,41.88,42.88,7889600,1.43
+1983-08-09,41.75,42.00,40.88,42.00,8742400,1.40
+1983-08-08,42.75,42.75,41.38,41.75,11049600,1.40
+1983-08-05,42.75,42.75,42.00,42.63,4347200,1.42
+1983-08-04,43.25,43.25,41.13,42.75,9124800,1.43
+1983-08-03,43.38,43.50,42.75,43.13,8168000,1.44
+1983-08-02,44.00,44.13,43.25,43.38,5284800,1.45
+1983-08-01,43.88,43.88,43.38,43.63,5902400,1.46
+1983-07-29,45.00,45.00,42.75,44.00,7243200,1.47
+1983-07-28,45.25,45.38,44.63,44.75,9147200,1.50
+1983-07-27,46.00,46.50,45.00,45.38,9288000,1.52
+1983-07-26,45.75,46.00,45.63,46.00,6302400,1.54
+1983-07-25,46.75,46.88,45.88,46.00,4832000,1.54
+1983-07-22,47.06,47.50,46.63,47.00,4025600,1.57
+1983-07-21,47.75,47.75,46.88,47.38,7760000,1.58
+1983-07-20,47.00,47.50,46.63,47.50,6115200,1.59
+1983-07-19,45.75,46.63,45.63,46.00,8484800,1.54
+1983-07-18,46.38,46.50,46.00,46.00,3899200,1.54
+1983-07-15,46.25,46.50,46.00,46.38,6030400,1.55
+1983-07-14,47.50,47.50,46.88,47.13,6785600,1.58
+1983-07-13,47.75,47.88,47.25,47.50,5505600,1.59
+1983-07-12,49.00,49.25,48.13,48.13,4483200,1.61
+1983-07-11,49.50,49.75,49.13,49.25,4507200,1.65
+1983-07-08,49.13,49.63,49.00,49.25,5156800,1.65
+1983-07-07,48.50,49.38,48.00,48.88,5195200,1.63
+1983-07-06,47.75,48.63,47.63,48.38,2964800,1.62
+1983-07-05,48.00,48.38,47.63,47.88,3494400,1.60
+1983-07-01,49.50,49.50,49.00,49.25,4888000,1.65
+1983-06-30,49.00,49.25,48.75,49.25,4467200,1.65
+1983-06-29,48.25,49.00,48.00,48.50,3132800,1.62
+1983-06-28,49.00,49.50,47.88,47.88,4672000,1.60
+1983-06-27,49.00,49.25,48.50,49.00,4822400,1.64
+1983-06-24,47.50,49.25,47.50,48.75,14275200,1.63
+1983-06-23,47.50,47.50,47.00,47.50,7529600,1.59
+1983-06-22,48.13,49.00,47.25,47.50,8217600,1.59
+1983-06-21,47.38,48.25,47.00,48.25,7352000,1.61
+1983-06-20,47.63,48.25,47.13,47.13,8227200,1.58
+1983-06-17,48.00,48.13,47.13,47.63,13172800,1.59
+1983-06-16,46.00,47.75,45.75,47.63,35707200,1.59
+1983-06-15,46.25,46.25,45.75,46.13,6235200,1.54
+1983-06-14,45.75,45.88,45.38,45.88,6328000,1.53
+1983-06-13,45.88,46.00,45.38,45.63,7174400,1.53
+1983-06-10,46.13,46.13,45.63,45.88,6062400,1.53
+1983-06-09,45.75,46.38,45.75,46.00,8254400,1.54
+1983-06-08,46.75,46.88,45.75,46.00,8044800,1.54
+1983-06-07,47.25,47.25,46.38,46.75,2840000,1.56
+1983-06-06,47.38,47.38,47.00,47.13,3419200,1.58
+1983-06-03,47.13,47.50,46.63,47.38,5019200,1.58
+1983-06-02,47.00,47.00,46.75,47.00,6142400,1.57
+1983-06-01,46.00,46.63,46.00,46.13,5307200,1.54
+1983-05-31,46.63,46.75,45.75,46.00,4825600,1.54
+1983-05-27,48.25,48.38,47.00,47.13,8812800,1.58
+1983-05-26,48.25,48.38,47.88,48.38,8155200,1.62
+1983-05-25,48.50,48.75,48.00,48.25,11739200,1.61
+1983-05-24,48.00,49.13,47.88,48.50,6105600,1.62
+1983-05-23,47.00,47.88,46.75,47.75,6929600,1.60
+1983-05-20,47.25,47.50,47.00,47.25,8105600,1.58
+1983-05-19,48.63,48.88,47.63,47.63,3532800,1.59
+1983-05-18,49.75,49.75,48.63,48.63,4212800,1.63
+1983-05-17,49.25,49.50,49.00,49.13,2739200,1.64
+1983-05-16,48.38,49.00,48.25,48.63,2550400,1.63
+1983-05-13,49.50,49.75,49.00,49.00,3360000,1.63
+1983-05-12,50.00,50.00,48.63,49.00,4872000,1.63
+1983-05-11,50.50,50.50,49.63,50.00,3916800,1.66
+1983-05-10,49.88,50.50,49.75,50.50,5532800,1.68
+1983-05-09,50.13,50.25,49.25,49.63,4243200,1.65
+1983-05-06,50.50,51.13,50.38,50.38,5307200,1.67
+1983-05-05,50.38,50.75,50.00,50.38,4008000,1.67
+1983-05-04,50.25,50.88,49.63,50.38,8556800,1.67
+1983-05-03,49.88,51.50,49.75,50.88,10622400,1.69
+1983-05-02,49.50,50.25,48.63,49.50,9604800,1.65
+1983-04-29,50.25,50.63,49.75,50.13,14819200,1.67
+1983-04-28,49.75,50.50,49.00,50.25,12345600,1.67
+1983-04-27,48.38,48.75,48.00,48.75,5972800,1.62
+1983-04-26,48.00,48.25,47.63,48.00,4203200,1.60
+1983-04-25,48.75,49.25,48.13,48.25,7422400,1.60
+1983-04-22,48.88,49.00,48.38,48.63,8283200,1.62
+1983-04-21,48.63,48.75,47.88,48.38,6910400,1.61
+1983-04-20,47.63,48.63,47.63,48.38,5425600,1.61
+1983-04-19,47.75,48.63,47.50,47.63,9510400,1.58
+1983-04-18,46.00,47.75,45.75,47.75,10625600,1.59
+1983-04-15,45.38,46.00,45.25,46.00,5956800,1.53
+1983-04-14,45.63,45.63,45.38,45.50,5014400,1.51
+1983-04-13,45.25,45.38,45.00,45.38,8172800,1.51
+1983-04-12,45.38,45.50,44.75,45.13,7164800,1.50
+1983-04-11,45.75,46.00,45.13,45.50,4288000,1.51
+1983-04-08,45.50,45.75,45.13,45.75,3996800,1.52
+1983-04-07,46.00,46.25,45.13,45.50,9115200,1.51
+1983-04-06,46.38,46.38,45.63,45.75,5444800,1.52
+1983-04-05,46.63,46.88,46.38,46.50,3848000,1.55
+1983-04-04,46.50,46.63,46.13,46.63,5132800,1.55
+1983-03-31,48.13,48.13,47.25,47.38,2608000,1.57
+1983-03-30,48.00,48.38,47.75,47.88,3529600,1.59
+1983-03-29,47.75,48.00,47.38,47.50,3923200,1.58
+1983-03-28,47.00,47.88,46.88,47.88,3507200,1.59
+1983-03-25,46.63,47.13,46.63,47.00,5934400,1.56
+1983-03-24,47.13,47.13,46.13,46.63,3777600,1.55
+1983-03-23,46.63,47.25,46.63,47.00,7292800,1.56
+1983-03-22,46.00,46.38,45.88,46.38,6283200,1.54
+1983-03-21,45.75,46.00,45.38,45.50,4129600,1.51
+1983-03-18,45.75,46.00,45.50,45.75,6283200,1.52
+1983-03-17,45.13,45.63,44.63,45.25,5332800,1.50
+1983-03-16,45.25,45.63,44.75,44.88,9147200,1.49
+1983-03-15,45.75,46.38,45.13,45.38,7404800,1.51
+1983-03-14,45.88,46.13,45.63,45.88,6164800,1.52
+1983-03-11,45.75,46.00,45.38,46.00,11452800,1.53
+1983-03-10,46.63,47.25,46.00,46.00,14963200,1.53
+1983-03-09,46.25,46.88,45.63,46.75,12617600,1.55
+1983-03-08,45.75,46.13,45.38,45.88,12350400,1.52
+1983-03-07,45.63,46.25,45.00,46.25,32027200,1.54
+1983-03-04,47.63,50.25,45.00,48.00,12830400,1.60
+1983-03-03,50.13,50.63,49.63,50.25,5235200,1.67
+1983-03-02,49.88,50.00,49.63,50.00,9612800,1.66
+1983-03-01,48.50,49.50,47.50,49.00,9492800,1.63
+1983-02-28,47.38,47.75,47.00,47.38,7436800,1.57
+1983-02-25,47.25,47.75,46.75,47.38,9129600,1.57
+1983-02-24,46.25,46.63,45.75,46.63,6417600,1.55
+1983-02-23,45.63,46.00,45.13,45.75,7403200,1.52
+1983-02-22,46.13,46.88,45.25,45.63,7057600,1.52
+1983-02-18,46.38,46.63,46.00,46.25,5644800,1.54
+1983-02-17,46.25,46.38,46.00,46.38,3444800,1.53
+1983-02-16,46.25,46.75,45.75,46.13,5507200,1.53
+1983-02-15,46.38,46.63,46.13,46.38,6564800,1.53
+1983-02-14,45.88,46.13,45.50,46.00,5209600,1.52
+1983-02-11,45.88,46.63,45.00,45.50,5670400,1.50
+1983-02-10,46.25,46.50,45.88,46.13,4564800,1.53
+1983-02-09,46.00,46.38,45.63,46.00,5174400,1.52
+1983-02-08,46.38,46.88,45.88,46.38,5140800,1.53
+1983-02-07,46.75,47.25,46.25,46.63,5492800,1.54
+1983-02-04,46.38,46.75,45.88,46.00,8235200,1.52
+1983-02-03,46.63,47.13,46.00,46.00,4809600,1.52
+1983-02-02,47.00,47.25,46.63,46.63,5412800,1.54
+1983-02-01,48.38,48.88,47.75,47.75,2782400,1.58
+1983-01-31,48.13,48.50,47.75,48.38,1996800,1.60
+1983-01-28,48.63,49.25,48.00,48.38,2809600,1.60
+1983-01-27,48.50,49.38,47.50,49.00,3217600,1.62
+1983-01-26,47.63,48.25,47.00,47.50,2392000,1.57
+1983-01-25,47.75,48.50,47.00,48.25,3905600,1.60
+1983-01-24,46.63,47.13,46.00,46.75,3832000,1.55
+1983-01-21,48.00,49.13,46.75,47.38,4032000,1.57
+1983-01-20,49.00,49.38,48.63,49.00,2774400,1.62
+1983-01-19,48.75,49.13,48.25,49.00,3049600,1.62
+1983-01-18,49.38,49.63,49.00,49.13,2609600,1.62
+1983-01-17,49.88,50.13,49.50,49.75,5417600,1.64
+1983-01-14,49.13,49.50,48.75,49.25,4560000,1.63
+1983-01-13,48.88,49.25,48.50,48.75,2643200,1.61
+1983-01-12,48.88,49.50,48.13,49.13,8817600,1.62
+1983-01-11,48.63,49.25,47.88,48.25,5920000,1.60
+1983-01-10,49.38,49.88,48.75,49.00,5964800,1.62
+1983-01-07,49.88,50.25,49.38,49.63,7763200,1.64
+1983-01-06,50.00,50.63,49.38,49.38,7689600,1.63
+1983-01-05,50.75,51.38,50.00,50.63,5604800,1.67
+1983-01-04,50.38,51.25,49.38,51.13,9089600,1.69
+1983-01-03,49.75,50.13,49.38,49.50,4403200,1.64
+1982-12-31,49.75,50.00,49.38,49.63,1870400,1.64
+1982-12-30,49.75,50.13,49.38,49.50,2257600,1.64
+1982-12-29,50.13,50.38,49.75,50.25,3240000,1.66
+1982-12-28,50.25,51.00,49.50,50.00,5670400,1.65
+1982-12-27,50.25,51.25,49.25,51.00,5848000,1.69
+1982-12-23,48.75,49.38,48.00,49.00,3155200,1.62
+1982-12-22,48.50,49.38,47.50,48.25,6294400,1.60
+1982-12-21,48.88,49.75,48.00,49.50,3396800,1.64
+1982-12-20,48.50,49.00,48.00,48.25,2779200,1.60
+1982-12-17,47.88,48.50,47.25,48.25,2465600,1.60
+1982-12-16,47.38,47.75,47.00,47.50,2769600,1.57
+1982-12-15,47.38,48.13,46.63,47.25,5342400,1.56
+1982-12-14,48.75,50.00,47.50,47.75,7377600,1.58
+1982-12-13,48.50,49.13,47.75,48.88,5182400,1.62
+1982-12-10,48.00,48.75,47.25,47.88,5169600,1.58
+1982-12-09,48.00,48.88,47.13,48.13,6792000,1.59
+1982-12-08,48.88,49.63,48.00,48.25,7712000,1.60
+1982-12-07,48.50,49.88,47.13,48.75,14107200,1.61
+1982-12-06,46.13,47.00,45.13,46.88,6683200,1.55
+1982-12-03,45.63,45.88,45.25,45.38,5860800,1.50
+1982-12-02,45.25,45.88,44.63,44.63,6310400,1.48
+1982-12-01,46.25,46.75,45.75,46.00,10243200,1.52
+1982-11-30,45.63,46.50,44.75,46.50,7316800,1.54
+1982-11-29,45.00,45.38,44.50,44.88,3857600,1.48
+1982-11-26,45.00,45.25,44.63,45.00,3172800,1.49
+1982-11-24,44.63,45.00,44.25,44.50,3729600,1.47
+1982-11-23,44.75,45.13,44.25,44.63,4960000,1.48
+1982-11-22,44.63,45.13,44.00,44.38,7044800,1.47
+1982-11-19,45.50,45.88,45.13,45.25,4182400,1.50
+1982-11-18,45.75,46.25,45.13,45.75,3852800,1.51
+1982-11-17,45.75,46.25,45.25,46.25,4489600,1.53
+1982-11-16,45.00,46.25,43.63,45.13,9489600,1.49
+1982-11-15,45.63,46.38,44.75,44.75,5195200,1.48
+1982-11-12,47.63,48.00,47.25,47.25,11923200,1.55
+1982-11-11,46.38,47.25,45.50,47.25,7995200,1.55
+1982-11-10,46.50,47.25,45.75,45.75,8120000,1.50
+1982-11-09,46.88,47.50,46.13,46.63,10539200,1.53
+1982-11-08,45.88,46.63,45.00,46.38,3888000,1.53
+1982-11-05,45.88,46.63,45.00,45.88,7832000,1.51
+1982-11-04,45.63,46.00,45.13,45.50,12550400,1.50
+1982-11-03,45.00,45.50,44.38,45.38,12262400,1.49
+1982-11-02,44.88,45.63,44.00,44.38,8907200,1.46
+1982-11-01,44.25,44.88,43.50,44.63,6312000,1.47
+1982-10-29,43.25,44.00,42.38,43.88,6502400,1.44
+1982-10-28,42.75,43.38,42.00,42.38,7489600,1.39
+1982-10-27,42.50,43.00,42.00,42.25,8305600,1.39
+1982-10-26,41.75,42.75,40.75,42.38,9014400,1.39
+1982-10-25,42.13,42.88,41.25,41.25,8382400,1.36
+1982-10-22,43.88,44.25,43.38,43.63,6932800,1.43
+1982-10-21,44.00,44.50,43.38,44.25,14275200,1.46
+1982-10-20,43.25,43.38,43.00,43.13,9097600,1.42
+1982-10-19,43.63,44.00,43.13,43.50,13129600,1.43
+1982-10-18,42.00,43.38,41.25,43.38,10000000,1.43
+1982-10-15,41.38,41.88,40.75,40.88,7710400,1.34
+1982-10-14,42.00,42.75,41.25,41.88,12862400,1.38
+1982-10-13,41.50,43.50,40.50,42.00,24515200,1.38
+1982-10-12,42.50,43.63,40.25,41.50,19520000,1.36
+1982-10-11,43.25,43.88,42.50,43.50,24035200,1.43
+1982-10-08,41.88,42.63,41.13,42.63,22643200,1.40
+1982-10-07,41.00,42.25,39.63,40.38,9968000,1.33
+1982-10-06,40.50,41.88,39.00,41.75,52083200,1.37
+1982-10-05,40.13,41.38,38.75,39.00,33620800,1.28
+1982-10-04,41.63,42.13,41.00,41.25,41752000,1.36
+1982-10-01,42.88,44.13,41.50,43.88,36992000,1.44
+1982-09-30,44.00,45.50,42.50,43.13,19552000,1.42
+1982-09-29,46.38,47.00,45.75,46.13,4196800,1.52
+1982-09-28,47.50,47.88,47.13,47.13,3640000,1.55
+1982-09-27,47.13,47.38,46.88,47.25,2657600,1.55
+1982-09-24,46.75,47.13,46.25,47.13,4360000,1.55
+1982-09-23,46.13,46.50,45.75,46.50,3592000,1.53
+1982-09-22,46.75,47.38,46.00,46.13,5840000,1.52
+1982-09-21,46.25,46.50,45.88,46.50,4022400,1.53
+1982-09-20,45.13,45.63,44.50,45.63,2404800,1.50
+1982-09-17,45.50,45.63,45.25,45.25,2579200,1.49
+1982-09-16,45.88,46.25,45.38,45.63,4499200,1.50
+1982-09-15,45.63,45.88,45.38,45.88,2902400,1.51
+1982-09-14,45.50,46.00,45.00,45.75,5124800,1.50
+1982-09-13,44.25,45.00,43.50,45.00,2739200,1.48
+1982-09-10,44.13,44.50,43.75,44.13,4849600,1.45
+1982-09-09,45.00,45.38,44.50,44.88,2777600,1.48
+1982-09-08,45.38,45.88,44.75,44.75,3097600,1.47
+1982-09-07,45.38,45.88,44.75,45.38,2920000,1.49
+1982-09-03,45.88,46.25,45.38,46.13,8590400,1.52
+1982-09-02,44.25,44.88,43.50,44.63,4532800,1.47
+1982-09-01,44.38,45.00,43.63,44.00,5270400,1.45
+1982-08-31,44.25,45.13,43.25,45.00,8705600,1.48
+1982-08-30,42.88,43.50,42.25,43.50,6848000,1.43
+1982-08-27,44.25,44.88,43.63,43.75,2934400,1.44
+1982-08-26,44.75,45.50,44.00,45.00,8865600,1.48
+1982-08-25,43.88,44.63,43.13,44.25,3843200,1.46
+1982-08-24,43.63,44.13,43.13,43.38,7435200,1.43
+1982-08-23,43.38,44.00,42.63,44.00,7414400,1.45
+1982-08-20,42.63,43.50,41.75,43.25,6142400,1.42
+1982-08-19,41.25,42.00,40.38,41.63,4505600,1.37
+1982-08-18,41.63,43.00,40.25,40.38,10916800,1.33
+1982-08-17,39.88,41.00,38.63,41.00,4315200,1.35
+1982-08-16,38.63,38.88,38.25,38.25,4862400,1.26
+1982-08-13,38.38,38.63,38.00,38.50,4702400,1.26
+1982-08-12,39.38,39.75,38.88,38.88,3665600,1.27
+1982-08-11,39.25,39.50,39.00,39.13,2572800,1.28
+1982-08-10,39.50,39.75,39.13,39.25,3022400,1.28
+1982-08-09,38.88,39.13,38.63,38.88,2220800,1.27
+1982-08-06,39.50,39.88,39.13,39.13,2297600,1.28
+1982-08-05,39.63,39.88,39.38,39.38,2739200,1.29
+1982-08-04,40.50,41.25,39.75,39.88,5283200,1.30
+1982-08-03,41.75,42.25,41.25,41.38,4385600,1.35
+1982-08-02,40.88,41.75,39.88,41.75,3409600,1.36
+1982-07-30,39.88,40.00,39.63,39.63,2662400,1.29
+1982-07-29,39.63,40.13,39.13,39.88,2540800,1.30
+1982-07-28,40.00,40.63,39.25,39.50,2596800,1.29
+1982-07-27,40.63,40.88,40.38,40.50,3097600,1.32
+1982-07-26,41.00,41.25,40.63,40.63,2129600,1.33
+1982-07-23,41.25,41.63,40.75,40.88,2400000,1.34
+1982-07-22,41.50,41.88,41.13,41.25,1835200,1.35
+1982-07-21,42.13,42.63,41.63,41.63,3392000,1.36
+1982-07-20,42.00,42.50,41.38,42.00,3105600,1.37
+1982-07-19,42.38,42.75,41.88,42.13,1635200,1.38
+1982-07-16,42.38,43.00,41.63,42.63,5054400,1.39
+1982-07-15,42.25,42.63,41.75,41.88,3236800,1.37
+1982-07-14,41.63,42.25,41.25,42.25,4030400,1.38
+1982-07-13,41.38,41.88,41.00,41.75,4076800,1.36
+1982-07-12,41.75,42.25,41.25,42.25,4030400,1.38
+1982-07-09,40.13,40.63,39.63,40.25,3648000,1.32
+1982-07-08,39.38,39.75,39.00,39.63,2640000,1.29
+1982-07-07,39.38,39.75,39.00,39.63,3582400,1.29
+1982-07-06,38.50,38.88,38.00,38.88,2310400,1.27
+1982-07-02,38.63,38.88,38.38,38.50,1660800,1.26
+1982-07-01,39.25,39.88,38.63,38.88,3283200,1.27
+1982-06-30,39.25,39.63,38.88,39.50,5555200,1.29
+1982-06-29,38.88,39.13,38.63,38.63,2723200,1.26
+1982-06-28,38.88,39.25,38.50,39.00,2220800,1.27
+1982-06-25,38.75,38.88,38.50,38.50,1489600,1.26
+1982-06-24,39.13,39.50,38.75,39.00,4364800,1.27
+1982-06-23,38.63,39.50,37.75,39.38,4259200,1.29
+1982-06-22,38.00,38.25,37.63,38.25,2648000,1.25
+1982-06-21,37.88,38.13,37.50,37.75,2768000,1.23
+1982-06-18,38.13,38.50,37.63,37.75,3315200,1.23
+1982-06-17,38.63,38.88,38.25,38.75,1076800,1.27
+1982-06-16,38.88,39.13,38.50,38.63,2368000,1.26
+1982-06-15,38.25,38.63,37.88,38.63,2462400,1.26
+1982-06-14,38.38,38.63,38.00,38.38,2160000,1.25
+1982-06-11,39.25,39.63,38.88,39.00,8883200,1.27
+1982-06-10,39.25,39.75,38.63,39.38,3440000,1.29
+1982-06-09,39.13,39.50,38.63,39.00,2577600,1.27
+1982-06-08,38.63,39.00,38.25,38.75,2363200,1.27
+1982-06-07,38.75,39.13,38.38,38.50,3574400,1.26
+1982-06-04,39.75,40.13,39.38,39.38,1324800,1.29
+1982-06-03,40.25,40.75,39.75,40.00,4196800,1.31
+1982-06-02,40.25,40.50,39.88,40.38,2067200,1.32
+1982-06-01,39.63,39.88,39.38,39.88,2070400,1.30
+1982-05-28,39.38,39.75,39.00,39.25,1830400,1.28
+1982-05-27,39.38,39.63,39.00,39.50,1980800,1.29
+1982-05-26,38.63,38.88,38.25,38.88,3182400,1.27
+1982-05-25,38.75,39.25,38.25,38.25,3377600,1.25
+1982-05-24,38.63,39.00,38.13,38.38,2054400,1.25
+1982-05-21,38.63,39.00,38.25,39.00,2160000,1.27
+1982-05-20,38.50,39.00,38.00,38.00,2676800,1.24
+1982-05-19,39.00,39.25,38.75,39.00,2088000,1.27
+1982-05-18,39.75,40.38,39.00,39.25,5454400,1.28
+1982-05-17,40.38,40.63,40.13,40.38,1465600,1.32
+1982-05-14,40.75,41.00,40.50,40.75,1449600,1.32
+1982-05-13,40.50,40.88,40.13,40.38,1230400,1.31
+1982-05-12,41.13,41.50,40.75,40.75,4814400,1.32
+1982-05-11,40.63,40.75,40.38,40.63,3080000,1.32
+1982-05-10,40.63,40.88,40.25,40.25,3763200,1.31
+1982-05-07,41.38,42.13,40.63,41.00,3372800,1.33
+1982-05-06,41.88,42.13,41.63,41.75,4969600,1.36
+1982-05-05,41.75,42.00,41.38,41.63,4110400,1.35
+1982-05-04,41.25,41.63,40.75,41.25,4547200,1.34
+1982-05-03,40.38,40.88,39.88,40.88,2436800,1.33
+1982-04-30,39.75,40.38,39.13,40.00,5062400,1.30
+1982-04-29,39.13,39.63,38.63,39.00,2270400,1.27
+1982-04-28,39.13,39.38,38.88,39.13,2654400,1.27
+1982-04-27,39.50,40.13,38.88,39.13,5208000,1.27
+1982-04-26,39.63,40.00,39.25,39.88,3102400,1.29
+1982-04-23,38.88,39.63,38.00,39.50,5640000,1.28
+1982-04-22,37.75,38.25,37.13,37.88,3283200,1.23
+1982-04-21,37.38,37.88,36.88,37.13,2947200,1.21
+1982-04-20,38.25,38.63,37.75,37.88,3596800,1.23
+1982-04-19,38.50,38.88,38.13,38.38,1907200,1.25
+1982-04-16,38.25,38.50,37.88,38.25,1702400,1.24
+1982-04-15,38.38,38.63,38.00,38.13,1632000,1.24
+1982-04-14,38.50,38.88,38.13,38.13,3089600,1.24
+1982-04-13,38.88,39.25,38.38,38.63,3728000,1.25
+1982-04-12,38.63,39.25,37.88,39.25,3689600,1.27
+1982-04-08,38.00,38.38,37.50,38.13,4422400,1.24
+1982-04-07,38.00,38.25,37.63,38.00,3137600,1.23
+1982-04-06,38.13,38.25,37.88,38.00,1476800,1.23
+1982-04-05,38.38,38.50,38.13,38.25,3545600,1.24
+1982-04-02,38.25,38.50,37.88,38.38,4982400,1.25
+1982-04-01,37.13,37.50,36.63,37.50,2964800,1.22
+1982-03-31,36.75,37.00,36.50,37.00,1956800,1.20
+1982-03-30,36.63,36.88,36.25,36.88,2177600,1.20
+1982-03-29,36.25,36.50,36.00,36.38,1128000,1.18
+1982-03-26,36.63,36.88,36.25,36.63,1648000,1.19
+1982-03-25,36.88,37.13,36.63,36.88,1654400,1.20
+1982-03-24,36.63,37.00,36.25,36.63,2808000,1.19
+1982-03-23,36.50,36.88,36.00,36.50,2476800,1.19
+1982-03-22,36.38,36.88,35.75,36.75,3089600,1.19
+1982-03-19,35.38,35.63,35.25,35.50,1844800,1.15
+1982-03-18,35.00,35.38,34.50,35.38,3092800,1.15
+1982-03-17,34.13,34.50,33.75,34.25,3030400,1.11
+1982-03-16,34.38,34.75,33.88,34.00,3297600,1.10
+1982-03-15,33.88,34.50,33.25,34.50,2052800,1.12
+1982-03-12,33.38,33.75,33.00,33.75,2662400,1.10
+1982-03-11,34.00,34.50,33.50,33.63,6305600,1.09
+1982-03-10,34.38,34.88,33.75,33.75,4014400,1.10
+1982-03-09,33.88,35.00,32.75,34.50,7168000,1.12
+1982-03-08,33.75,35.00,32.50,32.50,7662400,1.06
+1982-03-05,34.75,35.50,33.88,33.88,8552000,1.10
+1982-03-04,36.13,36.88,35.38,35.50,7084800,1.15
+1982-03-03,36.88,37.00,36.63,37.00,4089600,1.20
+1982-03-02,37.63,37.88,37.38,37.50,2169600,1.22
+1982-03-01,37.38,37.63,37.00,37.50,2585600,1.22
+1982-02-26,36.88,37.25,36.38,37.00,1972800,1.20
+1982-02-25,37.75,38.13,37.38,37.50,2808000,1.22
+1982-02-24,37.25,37.63,36.88,37.63,2643200,1.22
+1982-02-23,37.75,38.00,37.38,37.38,3017600,1.21
+1982-02-22,38.13,38.75,37.38,37.50,5443200,1.22
+1982-02-19,38.38,38.88,37.88,38.38,3040000,1.24
+1982-02-18,38.63,38.88,38.38,38.88,3556800,1.26
+1982-02-17,38.50,38.88,38.00,38.25,3964800,1.23
+1982-02-16,37.63,38.38,36.75,38.13,4004800,1.23
+1982-02-12,37.38,38.50,36.25,37.88,4848000,1.22
+1982-02-11,36.38,36.75,36.00,36.38,4316800,1.17
+1982-02-10,36.63,37.00,36.25,36.63,2892800,1.18
+1982-02-09,37.00,37.63,36.25,36.38,3883200,1.17
+1982-02-08,37.88,38.13,37.63,37.88,3872000,1.22
+1982-02-05,38.13,39.13,37.00,38.75,6275200,1.25
+1982-02-04,36.88,37.00,36.63,37.00,1480000,1.19
+1982-02-03,36.88,37.13,36.63,36.75,3372800,1.19
+1982-02-02,37.00,37.25,36.63,37.13,4528000,1.20
+1982-02-01,37.13,37.50,36.75,37.00,3720000,1.19
+1982-01-29,37.75,38.13,37.38,37.88,4312000,1.22
+1982-01-28,36.88,37.38,36.38,37.25,3444800,1.20
+1982-01-27,36.50,36.75,36.13,36.50,3110400,1.18
+1982-01-26,36.75,36.88,36.50,36.50,2230400,1.18
+1982-01-25,36.38,37.00,35.63,37.00,4259200,1.19
+1982-01-22,36.63,36.88,36.25,36.50,2435200,1.18
+1982-01-21,36.25,36.63,35.75,36.25,5889600,1.17
+1982-01-20,35.88,36.13,35.63,35.63,1950400,1.15
+1982-01-19,36.00,36.38,35.63,35.88,3209600,1.16
+1982-01-18,35.38,36.13,34.63,36.13,5156800,1.17
+1982-01-15,34.88,35.13,34.63,34.75,2955200,1.12
+1982-01-14,34.38,34.63,34.00,34.63,2876800,1.12
+1982-01-13,34.75,34.75,34.75,34.75,2112000,1.12
+1982-01-12,34.13,34.38,33.75,34.38,2260800,1.11
+1982-01-11,34.38,35.00,33.75,33.88,2142400,1.09
+1982-01-08,34.88,35.13,34.50,34.50,3145600,1.11
+1982-01-07,34.63,35.00,34.13,34.88,3248000,1.13
+1982-01-06,35.13,35.38,34.75,35.00,2790400,1.13
+1982-01-05,35.75,36.50,35.00,35.50,3008000,1.15
+1982-01-04,36.75,37.13,36.38,36.63,3563200,1.18
+1981-12-31,36.75,37.38,36.75,37.13,2150400,1.20
+1981-12-30,36.38,36.75,36.38,36.75,803200,1.19
+1981-12-29,36.38,36.50,36.38,36.38,1523200,1.17
+1981-12-28,36.25,36.63,36.13,36.25,892800,1.17
+1981-12-24,35.88,36.25,35.88,36.25,560000,1.17
+1981-12-23,35.75,36.13,35.38,35.88,1363200,1.16
+1981-12-22,35.63,35.88,35.50,35.75,1700800,1.15
+1981-12-21,35.50,35.88,35.50,35.63,1334400,1.15
+1981-12-18,35.00,35.75,35.00,35.38,1752000,1.14
+1981-12-17,34.88,35.25,34.75,35.00,1483200,1.13
+1981-12-16,35.25,35.38,34.00,34.88,670400,1.13
+1981-12-15,35.13,35.38,34.50,35.25,1332800,1.14
+1981-12-14,36.25,36.25,34.75,35.13,3440000,1.13
+1981-12-11,36.00,36.25,35.75,36.25,1782400,1.17
+1981-12-10,36.00,36.00,35.63,36.00,3049600,1.16
+1981-12-09,36.13,36.50,35.75,36.00,3427200,1.16
+1981-12-08,36.38,36.38,35.63,36.13,1830400,1.17
+1981-12-07,36.38,36.75,36.38,36.38,2195200,1.17
+1981-12-04,36.25,36.50,36.00,36.38,2400000,1.17
+1981-12-03,36.38,36.38,36.00,36.25,1680000,1.17
+1981-12-02,37.38,37.38,36.38,36.38,1155200,1.17
+1981-12-01,37.75,37.75,37.25,37.38,3440000,1.21
+1981-11-30,36.75,38.00,36.63,37.75,3003200,1.22
+1981-11-27,36.63,36.75,36.50,36.75,1425600,1.19
+1981-11-25,36.63,37.25,36.63,36.63,3556800,1.18
+1981-11-24,35.75,36.75,35.75,36.50,2476800,1.18
+1981-11-23,35.38,36.13,35.38,35.75,3254400,1.15
+1981-11-20,34.63,35.25,34.38,35.00,1910400,1.13
+1981-11-19,35.25,35.25,34.25,34.63,1547200,1.12
+1981-11-18,35.25,35.63,35.00,35.25,4168000,1.14
+1981-11-17,34.25,35.38,34.25,35.25,1204800,1.14
+1981-11-16,34.38,34.38,33.75,34.13,1665600,1.10
+1981-11-13,35.25,35.75,34.88,35.00,1435200,1.12
+1981-11-12,35.25,35.88,35.25,35.25,4612800,1.13
+1981-11-11,35.13,35.38,35.00,35.25,1630400,1.13
+1981-11-10,35.50,35.75,34.88,35.13,7564800,1.13
+1981-11-09,35.75,35.75,35.38,35.50,3195200,1.14
+1981-11-06,36.38,36.38,35.75,35.75,1625600,1.15
+1981-11-05,36.75,37.13,36.38,36.50,4097600,1.17
+1981-11-04,37.00,37.00,36.75,36.75,1763200,1.18
+1981-11-03,37.13,37.38,36.88,37.13,2579200,1.19
+1981-11-02,36.63,37.13,36.63,37.13,3910400,1.19
+1981-10-30,35.88,36.38,35.88,36.38,2094400,1.17
+1981-10-29,35.88,35.88,35.38,35.88,2608000,1.15
+1981-10-28,35.75,36.00,35.75,35.88,990400,1.15
+1981-10-27,35.50,36.00,35.38,35.75,3035200,1.15
+1981-10-26,35.50,35.75,35.13,35.50,2150400,1.14
+1981-10-23,35.88,35.88,35.13,35.50,3164800,1.14
+1981-10-22,35.00,36.75,34.88,36.63,3880000,1.18
+1981-10-21,36.00,36.13,35.00,35.00,2937600,1.12
+1981-10-20,35.00,36.38,35.00,36.00,3892800,1.15
+1981-10-19,34.00,35.25,33.88,35.00,2720000,1.12
+1981-10-16,34.25,34.25,33.38,34.00,2462400,1.09
+1981-10-15,33.38,34.25,33.00,34.25,3267200,1.10
+1981-10-14,34.00,34.13,33.38,33.38,1568000,1.07
+1981-10-13,34.25,34.63,34.00,34.00,1345600,1.09
+1981-10-12,34.25,34.63,34.13,34.25,2115200,1.10
+1981-10-09,35.00,35.00,34.00,34.25,5529600,1.10
+1981-10-08,33.75,35.00,33.63,35.00,3587200,1.12
+1981-10-07,32.50,33.75,32.38,33.75,2928000,1.08
+1981-10-06,32.88,33.00,32.38,32.50,2465600,1.04
+1981-10-05,33.50,33.50,32.63,32.88,3590400,1.05
+1981-10-02,33.75,34.13,33.50,33.63,7625600,1.08
+1981-10-01,33.00,33.75,32.88,33.75,3604800,1.08
+1981-09-30,33.25,33.25,32.75,33.00,2132800,1.06
+1981-09-29,33.25,33.50,32.88,33.25,3899200,1.07
+1981-09-28,31.37,33.50,30.62,33.25,6116800,1.07
+1981-09-25,30.87,31.50,30.50,31.37,2574400,1.01
+1981-09-24,31.00,31.87,30.87,30.87,2352000,0.99
+1981-09-23,31.25,31.25,30.62,31.00,2254400,0.99
+1981-09-22,31.37,31.50,30.50,31.25,4840000,1.00
+1981-09-21,30.37,31.50,30.00,31.37,4840000,1.01
+1981-09-18,30.87,30.87,30.00,30.37,3262400,0.97
+1981-09-17,31.37,32.00,30.87,31.00,3555200,0.99
+1981-09-16,31.37,31.62,31.00,31.37,3107200,1.01
+1981-09-15,31.12,31.62,31.00,31.37,2243200,1.01
+1981-09-14,31.37,31.37,31.00,31.12,1022400,1.00
+1981-09-11,30.37,31.75,30.37,31.37,3185600,1.01
+1981-09-10,29.25,30.25,29.25,30.00,2520000,0.96
+1981-09-09,29.00,29.75,29.00,29.00,2790400,0.93
+1981-09-08,28.75,28.75,28.25,28.50,2484800,0.91
+1981-09-04,29.37,29.37,28.87,29.00,1617600,0.93
+1981-09-03,30.12,30.37,29.25,29.50,2112000,0.95
+1981-09-02,29.62,30.50,29.62,30.12,4865600,0.97
+1981-09-01,29.87,30.00,29.25,29.62,3675200,0.95
+1981-08-31,30.00,30.50,29.75,29.87,3574400,0.96
+1981-08-28,30.25,30.50,30.00,30.00,3529600,0.96
+1981-08-27,31.12,31.25,30.12,30.25,3414400,0.97
+1981-08-26,31.12,31.50,30.87,31.12,3852800,1.00
+1981-08-25,30.50,31.25,30.00,31.12,4568000,1.00
+1981-08-24,31.00,31.00,30.25,30.50,3212800,0.98
+1981-08-21,31.62,31.62,30.75,31.37,7044800,1.01
+1981-08-20,31.87,33.25,31.87,32.25,1705600,1.03
+1981-08-19,31.00,32.00,30.75,31.75,1796800,1.02
+1981-08-18,30.75,31.12,30.75,31.00,1995200,0.99
+1981-08-17,31.50,31.50,30.62,30.75,1977600,0.99
+1981-08-14,31.87,31.87,31.50,31.75,1934400,1.01
+1981-08-13,32.38,32.50,31.75,31.87,2132800,1.02
+1981-08-12,32.63,32.88,32.25,32.38,1283200,1.03
+1981-08-11,32.63,32.63,32.13,32.63,2427200,1.04
+1981-08-10,32.75,32.75,32.38,32.75,1374400,1.04
+1981-08-07,32.88,32.88,32.00,32.88,862400,1.05
+1981-08-06,33.13,33.13,32.75,33.00,2689600,1.05
+1981-08-05,33.25,33.50,33.13,33.13,1022400,1.06
+1981-08-04,33.50,33.75,33.00,33.25,1009600,1.06
+1981-08-03,33.63,34.13,33.50,33.50,832000,1.07
+1981-07-31,33.00,33.75,33.00,33.63,2294400,1.07
+1981-07-30,32.63,33.38,32.25,33.00,1608000,1.05
+1981-07-29,32.75,33.38,32.38,32.63,1720000,1.04
+1981-07-28,33.25,33.38,32.75,32.75,1787200,1.04
+1981-07-27,32.63,33.50,32.63,33.25,1782400,1.06
+1981-07-24,31.62,32.50,31.37,32.50,1032000,1.04
+1981-07-23,30.62,31.75,30.62,31.62,1636800,1.01
+1981-07-22,31.62,31.87,30.12,30.25,2699200,0.96
+1981-07-21,32.38,32.38,30.87,31.62,2852800,1.01
+1981-07-20,33.25,33.25,32.25,32.38,1609600,1.03
+1981-07-17,32.88,33.38,32.75,33.25,2364800,1.06
+1981-07-16,32.63,32.88,32.63,32.88,2297600,1.05
+1981-07-15,32.25,33.13,32.25,32.25,2622400,1.03
+1981-07-14,32.63,32.88,32.00,32.25,4808000,1.03
+1981-07-13,32.50,33.00,32.25,32.63,1315200,1.04
+1981-07-10,33.00,33.25,32.38,32.50,1592000,1.04
+1981-07-09,33.50,33.50,33.00,33.00,1462400,1.05
+1981-07-08,33.75,34.13,33.00,33.50,1310400,1.07
+1981-07-07,33.13,33.75,33.00,33.75,1982400,1.08
+1981-07-06,33.50,33.50,32.50,33.13,2328000,1.06
+1981-07-02,34.50,34.50,33.13,33.75,1772800,1.08
+1981-07-01,35.00,35.13,34.25,34.63,3259200,1.10
+1981-06-30,35.13,35.13,34.50,35.00,2640000,1.12
+1981-06-29,36.13,36.13,34.75,35.38,3230400,1.13
+1981-06-26,37.00,37.00,36.00,36.25,6075200,1.15
+1981-06-25,37.88,37.88,37.25,37.38,2448000,1.19
+1981-06-24,38.50,38.50,37.75,37.88,2142400,1.21
+1981-06-23,37.63,38.50,37.38,38.50,2377600,1.23
+1981-06-22,36.88,38.25,36.63,37.63,1940800,1.20
+1981-06-19,36.25,37.00,36.13,36.88,2164800,1.17
+1981-06-18,36.25,36.75,36.25,36.25,2728000,1.15
+1981-06-17,37.00,37.13,35.88,36.25,2585600,1.15
+1981-06-16,37.25,37.25,36.50,37.00,1617600,1.18
+1981-06-15,36.63,37.25,36.63,37.25,2545600,1.19
+1981-06-12,36.50,36.63,36.00,36.25,1684800,1.15
+1981-06-11,36.63,36.63,36.13,36.50,1163200,1.16
+1981-06-10,37.13,37.13,36.38,36.63,2603200,1.17
+1981-06-09,37.50,37.88,36.88,37.13,3092800,1.18
+1981-06-08,37.00,37.50,37.00,37.50,2836800,1.19
+1981-06-05,36.75,36.88,36.50,36.88,1790400,1.17
+1981-06-04,37.00,37.25,36.75,36.75,2150400,1.17
+1981-06-03,37.25,37.25,36.50,37.00,3569600,1.18
+1981-06-02,38.25,38.25,37.25,37.25,1560000,1.19
+1981-06-01,38.25,39.38,38.25,38.38,3699200,1.22
+1981-05-29,37.75,38.50,37.38,38.25,3004800,1.22
+1981-05-28,37.88,38.13,37.38,37.75,2425600,1.20
+1981-05-27,37.75,38.13,37.00,37.88,3272000,1.21
+1981-05-26,36.50,37.75,36.13,37.75,2528000,1.20
+1981-05-22,36.50,36.50,35.50,36.50,2964800,1.16
+1981-05-21,37.00,37.00,36.25,36.50,2156800,1.16
+1981-05-20,36.38,37.25,36.38,37.13,2302400,1.18
+1981-05-19,36.38,36.38,35.25,36.38,2670400,1.15
+1981-05-18,108.12,109.00,108.00,108.00,1987200,1.14
+1981-05-15,106.62,108.37,106.62,108.12,1603200,1.14
+1981-05-14,106.00,107.12,106.00,106.62,1449600,1.13
+1981-05-13,106.12,106.75,105.75,105.87,1560000,1.12
+1981-05-12,104.00,106.25,103.75,106.12,2064000,1.12
+1981-05-11,105.62,105.62,103.87,104.00,2001600,1.10
+1981-05-08,105.12,106.00,105.12,105.75,1852800,1.12
+1981-05-07,105.25,105.62,104.87,105.00,2241600,1.11
+1981-05-06,105.62,106.25,105.25,105.25,2280000,1.11
+1981-05-05,107.12,107.12,105.62,105.62,9316800,1.11
+1981-05-04,107.87,108.12,106.75,107.25,3129600,1.13
+1981-05-01,106.62,108.12,106.62,107.87,1449600,1.14
+1981-04-30,107.00,107.75,106.50,106.62,2601600,1.13
+1981-04-29,108.75,108.75,106.62,107.00,2990400,1.13
+1981-04-28,109.75,110.00,108.50,109.00,1934400,1.15
+1981-04-27,109.25,109.75,109.00,109.75,2107200,1.16
+1981-04-24,108.75,109.75,108.75,109.25,2784000,1.15
+1981-04-23,107.25,109.12,107.25,108.50,6542400,1.15
+1981-04-22,109.50,109.87,107.00,107.00,2961600,1.13
+1981-04-21,111.62,111.62,109.50,109.50,2068800,1.16
+1981-04-20,111.50,112.37,110.50,112.00,2001600,1.18
+1981-04-16,109.87,112.00,109.75,111.50,3360000,1.18
+1981-04-15,107.00,110.12,107.00,109.87,6902400,1.16
+1981-04-14,107.00,107.37,106.37,107.00,3427200,1.13
+1981-04-13,107.12,107.50,106.37,107.00,4267200,1.13
+1981-04-10,106.00,107.12,106.00,107.12,3936000,1.13
+1981-04-09,105.00,106.37,105.00,106.00,5788800,1.12
+1981-04-08,102.62,105.50,102.62,105.00,8611200,1.11
+1981-04-07,102.62,103.12,102.62,102.62,3451200,1.08
+1981-04-06,102.62,102.75,102.25,102.50,2068800,1.08
+1981-04-03,102.62,102.75,102.00,102.62,4843200,1.08
+1981-04-02,102.62,102.87,101.00,102.62,2640000,1.08
+1981-04-01,103.75,103.75,102.62,102.62,2083200,1.08
+1981-03-31,102.75,103.75,102.75,103.75,2836800,1.10
+1981-03-30,102.62,103.25,102.25,102.25,1454400,1.08
+1981-03-27,103.00,103.25,102.62,102.62,1425600,1.08
+1981-03-26,104.25,104.25,102.37,103.00,5692800,1.09
+1981-03-25,102.75,104.25,102.37,104.25,2068800,1.10
+1981-03-24,104.12,104.75,102.75,102.75,4814400,1.08
+1981-03-23,103.75,104.62,103.25,104.12,2188800,1.10
+1981-03-20,102.75,104.00,102.00,103.75,4012800,1.10
+1981-03-19,103.62,103.62,102.37,102.75,2596800,1.08
+1981-03-18,103.75,104.00,103.25,103.62,1449600,1.09
+1981-03-17,104.25,104.37,102.75,103.75,3388800,1.10
+1981-03-16,103.75,104.50,103.75,104.25,2390400,1.10
+1981-03-13,103.75,105.00,103.62,103.75,6504000,1.10
+1981-03-12,101.75,103.75,101.50,103.75,5803200,1.10
+1981-03-11,101.87,101.87,100.87,101.75,3187200,1.07
+1981-03-10,102.12,103.25,101.62,102.00,9211200,1.08
+1981-03-09,102.12,102.37,101.75,102.12,2529600,1.08
+1981-03-06,102.25,102.50,101.75,102.12,2169600,1.08
+1981-03-05,102.12,102.75,102.12,102.25,4003200,1.08
+1981-03-04,101.00,102.12,100.62,102.12,2040000,1.08
+1981-03-03,102.50,107.00,101.00,101.00,3283200,1.07
+1981-03-02,102.87,102.87,102.25,102.50,1584000,1.08
+1981-02-27,103.25,103.25,102.12,103.00,2505600,1.09
+1981-02-26,102.00,104.00,102.00,103.37,9643200,1.09
+1981-02-25,99.50,100.62,98.75,100.62,2467200,1.06
+1981-02-24,98.12,99.62,97.75,99.50,3014400,1.05
+1981-02-23,97.50,98.12,96.50,98.12,3571200,1.04
+1981-02-20,97.00,98.00,96.75,97.50,2947200,1.03
+1981-02-19,97.00,98.00,96.75,97.00,3849600,1.02
+1981-02-18,95.00,97.00,95.00,97.00,4814400,1.02
+1981-02-17,94.00,94.75,94.00,94.12,4483200,0.99
+1981-02-13,95.25,95.25,94.00,94.00,1089600,0.99
+1981-02-12,97.50,97.50,95.87,96.37,3009600,1.01
+1981-02-11,98.25,98.37,96.75,97.50,1603200,1.02
+1981-02-10,96.37,98.50,96.37,98.25,1852800,1.03
+1981-02-09,96.12,97.12,96.12,96.12,1209600,1.01
+1981-02-06,95.50,96.87,95.50,96.12,3158400,1.01
+1981-02-05,95.62,95.62,95.00,95.37,1958400,1.00
+1981-02-04,95.75,96.25,95.12,95.62,2961600,1.00
+1981-02-03,94.25,95.75,94.00,95.75,2131200,1.00
+1981-02-02,95.37,95.37,93.87,94.25,1641600,0.99
+1981-01-30,96.50,96.87,95.75,95.75,1800000,1.00
+1981-01-29,97.00,97.00,96.00,96.50,2640000,1.01
+1981-01-28,97.00,97.50,96.37,97.00,2443200,1.02
+1981-01-27,96.62,97.87,96.62,97.00,3811200,1.02
+1981-01-26,95.00,96.62,94.62,96.50,3422400,1.01
+1981-01-23,93.62,95.50,93.37,95.00,5145600,1.00
+1981-01-22,93.12,93.75,92.75,93.62,1934400,0.98
+1981-01-21,94.12,94.12,92.62,93.12,3945600,0.98
+1981-01-20,95.75,96.12,94.75,94.87,2616000,1.00
+1981-01-19,96.87,97.12,95.75,95.75,1670400,1.00
+1981-01-16,96.62,96.87,96.00,96.87,1852800,1.02
+1981-01-15,96.00,96.75,95.87,96.62,2611200,1.01
+1981-01-14,96.62,97.00,96.00,96.00,3216000,1.01
+1981-01-13,98.00,98.00,96.62,96.62,2361600,1.01
+1981-01-12,97.75,98.50,97.75,98.00,3182400,1.03
+1981-01-09,97.37,98.87,96.25,97.00,3120000,1.02
+1981-01-08,99.37,99.62,96.62,97.37,4401600,1.02
+1981-01-07,100.37,100.37,97.75,99.37,9268800,1.04
+1981-01-06,101.00,101.75,100.62,101.75,4852800,1.07
+1981-01-05,100.00,102.12,100.00,101.00,5030400,1.06
+1981-01-02,99.75,100.25,99.00,99.87,2078400,1.05
+1980-12-31,99.87,100.12,99.12,99.75,1862400,1.05
+1980-12-30,99.50,101.12,99.50,99.87,2904000,1.05
+1980-12-29,100.00,101.37,99.25,99.25,4574400,1.04
+1980-12-26,97.87,100.00,97.62,100.00,1483200,1.05
+1980-12-24,96.75,97.87,96.37,97.87,2654400,1.03
+1980-12-23,97.25,97.75,96.00,96.75,3081600,1.02
+1980-12-22,96.12,98.00,96.12,97.25,4584000,1.02
+1980-12-19,95.12,96.37,94.00,95.75,3571200,1.00
+1980-12-18,95.50,96.37,94.75,95.12,4761600,1.00
+1980-12-17,95.00,96.00,95.00,95.50,6849600,1.00
+1980-12-16,91.25,95.25,91.00,94.87,9676800,1.00
+1980-12-15,90.12,92.62,90.00,91.25,6028800,0.96
+1980-12-12,86.75,90.12,86.75,90.12,5131200,0.95
+1980-12-11,86.75,86.75,85.12,85.87,4584000,0.90
+1980-12-10,89.00,89.87,87.75,87.75,3523200,0.92
+1980-12-09,89.00,89.87,88.37,89.00,2923200,0.93
+1980-12-08,91.00,91.00,89.00,89.00,3763200,0.93
+1980-12-05,91.12,92.50,90.75,91.50,3110400,0.96
+1980-12-04,90.25,91.50,89.62,91.12,4502400,0.96
+1980-12-03,89.37,90.50,88.75,90.25,6864000,0.95
+1980-12-02,89.75,89.87,88.50,89.37,5414400,0.94
+1980-12-01,90.75,91.00,89.25,89.75,1934400,0.94
+1980-11-28,90.37,91.00,90.25,90.75,3105600,0.95
+1980-11-26,91.00,91.37,90.00,90.37,3614400,0.95
+1980-11-25,89.37,91.50,89.37,91.00,8030400,0.95
+1980-11-24,90.00,90.00,89.00,89.37,7430400,0.94
+1980-11-21,93.50,93.50,91.00,91.00,2707200,0.95
+1980-11-20,93.62,94.50,92.87,93.50,4036800,0.98
+1980-11-19,92.25,94.50,91.12,93.62,7108800,0.98
+1980-11-18,89.87,92.50,89.87,92.25,9748800,0.97
+1980-11-17,85.50,89.25,84.62,89.00,7732800,0.93
+1980-11-14,85.50,86.87,84.87,85.50,3931200,0.89
+1980-11-13,83.12,85.87,83.12,85.50,10910400,0.89
+1980-11-12,82.50,82.75,81.87,82.62,4891200,0.86
+1980-11-11,81.87,82.75,81.50,82.50,8438400,0.86
+1980-11-10,81.62,81.87,81.00,81.87,2563200,0.85
+1980-11-07,82.75,82.75,81.37,81.62,4051200,0.85
+1980-11-06,84.25,84.25,82.25,82.75,4881600,0.86
+1980-11-05,86.12,88.00,84.37,85.00,6796800,0.89
+1980-11-03,85.50,86.25,85.50,86.12,5548800,0.90
+1980-10-31,82.00,85.50,82.00,84.75,11760000,0.88
+1980-10-30,78.75,82.00,78.75,81.37,10747200,0.85
+1980-10-29,77.12,78.25,77.12,77.50,5400000,0.81
+1980-10-28,75.75,77.25,75.50,77.12,3696000,0.80
+1980-10-27,76.62,76.75,75.37,75.75,3960000,0.79
+1980-10-24,77.00,77.25,76.12,76.62,3076800,0.80
+1980-10-23,78.62,78.62,77.00,77.00,4478400,0.80
+1980-10-22,78.00,78.87,77.75,78.62,2145600,0.82
+1980-10-21,78.50,79.00,77.75,78.00,4929600,0.81
+1980-10-20,79.50,79.50,78.00,78.50,4785600,0.82
+1980-10-17,79.62,80.12,79.37,79.75,2947200,0.83
+1980-10-16,80.37,80.87,79.50,79.62,2001600,0.83
+1980-10-15,80.50,80.50,79.37,80.37,5136000,0.84
+1980-10-14,81.62,81.62,80.37,80.75,3950400,0.84
+1980-10-13,82.12,82.12,81.37,81.87,3196800,0.85
+1980-10-10,83.00,83.25,82.50,82.50,1320000,0.86
+1980-10-09,83.75,83.75,83.00,83.00,1574400,0.87
+1980-10-08,83.62,85.00,83.37,84.25,4156800,0.88
+1980-10-07,83.50,84.12,83.50,83.62,4094400,0.87
+1980-10-06,83.00,83.75,83.00,83.50,2438400,0.87
+1980-10-03,81.12,82.37,81.00,82.12,2414400,0.86
+1980-10-02,81.37,81.87,80.87,81.12,2520000,0.85
+1980-10-01,81.00,82.00,80.62,81.37,2424000,0.85
+1980-09-30,80.12,81.00,80.12,81.00,3571200,0.84
+1980-09-29,80.75,80.75,80.12,80.12,2481600,0.84
+1980-09-26,82.50,82.50,81.50,81.62,2078400,0.85
+1980-09-25,83.37,83.50,82.62,82.75,2318400,0.86
+1980-09-24,83.37,83.37,82.62,83.37,1742400,0.87
+1980-09-23,82.62,84.37,82.25,84.00,5289600,0.88
+1980-09-22,80.25,83.00,80.00,82.62,5265600,0.86
+1980-09-19,80.25,80.75,79.00,80.25,6787200,0.84
+1980-09-18,80.75,81.50,79.62,80.25,6763200,0.84
+1980-09-17,79.25,80.87,79.25,80.75,4022400,0.84
+1980-09-16,79.37,79.62,79.00,79.25,6398400,0.83
+1980-09-15,79.00,79.37,78.62,79.37,1492800,0.83
+1980-09-12,78.87,79.25,78.62,79.00,2971200,0.82
+1980-09-11,78.37,79.00,78.37,78.87,2520000,0.82
+1980-09-10,77.87,78.87,77.87,78.25,2294400,0.82
+1980-09-09,77.25,77.75,76.50,77.75,4814400,0.81
+1980-09-08,78.12,78.25,77.25,77.25,2976000,0.81
+1980-09-05,78.87,79.12,78.00,78.12,3571200,0.81
+1980-09-04,80.00,80.25,78.12,78.87,5520000,0.82
+1980-09-03,79.87,80.75,79.75,80.00,2083200,0.83
+1980-09-02,79.37,80.00,79.12,79.87,1708800,0.83
+1980-08-29,79.25,79.87,79.12,79.37,1545600,0.83
+1980-08-28,79.00,79.87,79.00,79.25,1732800,0.83
+1980-08-27,80.12,80.12,79.00,79.00,2803200,0.82
+1980-08-26,82.00,82.00,80.37,80.75,1430400,0.84
+1980-08-25,81.87,82.87,81.37,82.00,2625600,0.85
+1980-08-22,81.00,82.75,81.00,81.87,3628800,0.85
+1980-08-21,80.50,81.37,80.50,81.00,1680000,0.84
+1980-08-20,79.37,80.50,79.37,80.37,3240000,0.84
+1980-08-19,80.25,80.50,79.37,79.37,2227200,0.83
+1980-08-18,81.87,81.87,80.12,80.25,2654400,0.84
+1980-08-15,83.00,83.25,82.50,82.75,3014400,0.86
+1980-08-14,83.50,83.50,82.75,83.00,2289600,0.86
+1980-08-13,84.00,84.37,83.50,83.50,2356800,0.86
+1980-08-12,84.87,85.50,84.00,84.00,3014400,0.87
+1980-08-11,85.37,85.50,84.62,84.87,2558400,0.88
+1980-08-08,85.00,85.75,85.00,85.37,5361600,0.88
+1980-08-07,83.50,84.37,83.50,84.37,5049600,0.87
+1980-08-06,81.62,83.25,81.62,83.25,2774400,0.86
+1980-08-05,81.00,81.87,80.75,81.37,1665600,0.84
+1980-08-04,80.87,81.12,80.50,81.00,1502400,0.84
+1980-08-01,81.00,81.25,80.25,80.87,1963200,0.84
+1980-07-31,81.12,81.12,79.00,81.00,4056000,0.84
+1980-07-30,80.75,81.37,80.75,81.25,4334400,0.84
+1980-07-29,80.12,80.50,79.87,80.50,2505600,0.83
+1980-07-28,79.37,80.37,79.37,80.12,1636800,0.83
+1980-07-25,79.75,79.75,79.12,79.37,1372800,0.82
+1980-07-24,80.75,80.75,79.62,80.00,5428800,0.83
+1980-07-23,80.25,81.00,80.12,80.75,2198400,0.84
+1980-07-22,79.75,80.75,79.50,80.25,3052800,0.83
+1980-07-21,79.37,79.75,79.25,79.75,2049600,0.83
+1980-07-18,79.37,79.50,78.87,79.37,5976000,0.82
+1980-07-17,79.62,80.12,79.25,79.37,1492800,0.82
+1980-07-16,80.12,80.25,79.62,79.62,2424000,0.82
+1980-07-15,80.12,80.75,80.12,80.12,2558400,0.83
+1980-07-14,79.50,80.12,79.50,79.87,1929600,0.83
+1980-07-11,79.50,79.50,79.00,79.50,2505600,0.82
+1980-07-10,80.75,80.75,79.37,79.50,1665600,0.82
+1980-07-09,81.12,81.25,80.25,80.75,2332800,0.84
+1980-07-08,81.00,81.50,81.00,81.12,2582400,0.84
+1980-07-07,80.00,80.87,80.00,80.75,1689600,0.84
+1980-07-03,78.62,79.12,78.62,79.12,3974400,0.82
+1980-07-02,78.75,79.00,78.50,78.62,1776000,0.81
+1980-07-01,78.50,78.75,78.12,78.75,1867200,0.82
+1980-06-30,79.50,79.87,78.50,78.50,1910400,0.81
+1980-06-27,79.62,80.00,79.25,79.50,1320000,0.82
+1980-06-26,79.87,80.37,79.37,79.62,2582400,0.82
+1980-06-25,79.37,80.37,79.00,79.87,1070400,0.83
+1980-06-24,79.75,79.75,79.00,79.37,1574400,0.82
+1980-06-23,79.75,80.37,79.50,80.00,2092800,0.83
+1980-06-20,79.87,79.87,79.00,79.75,2068800,0.83
+1980-06-19,81.37,81.37,80.00,80.00,1521600,0.83
+1980-06-18,81.50,81.50,80.50,81.50,1569600,0.84
+1980-06-17,81.25,82.00,81.00,81.75,1862400,0.85
+1980-06-16,81.00,81.25,80.62,81.25,1574400,0.84
+1980-06-13,81.75,81.75,80.50,81.00,2491200,0.84
+1980-06-12,81.75,82.00,81.25,81.75,3129600,0.85
+1980-06-11,82.00,82.50,81.62,81.75,3403200,0.85
+1980-06-10,81.75,82.25,81.75,82.00,3384000,0.85
+1980-06-09,80.87,82.25,80.62,81.62,3422400,0.84
+1980-06-06,79.87,81.00,79.75,80.87,3427200,0.84
+1980-06-05,79.75,80.25,79.75,79.87,2241600,0.83
+1980-06-04,78.87,79.50,78.25,79.12,1876800,0.82
+1980-06-03,79.12,79.12,78.50,78.87,3561600,0.82
+1980-06-02,79.87,79.87,79.25,79.25,1636800,0.82
+1980-05-30,80.00,80.00,79.25,80.00,1790400,0.83
+1980-05-29,80.62,80.87,79.50,80.12,1036800,0.83
+1980-05-28,80.75,80.87,80.12,80.62,2212800,0.83
+1980-05-27,81.62,81.62,80.25,80.75,3816000,0.84
+1980-05-23,80.00,81.87,80.00,81.62,6960000,0.84
+1980-05-22,79.37,80.00,79.37,79.87,3345600,0.83
+1980-05-21,78.75,79.12,78.75,79.12,3916800,0.82
+1980-05-20,78.25,78.87,78.25,78.62,2092800,0.81
+1980-05-19,79.25,79.37,78.25,78.25,1934400,0.81
+1980-05-16,79.37,79.37,79.00,79.25,2596800,0.81
+1980-05-15,77.87,79.62,77.62,79.37,4838400,0.82
+1980-05-14,77.37,78.00,77.37,77.87,2438400,0.80
+1980-05-13,77.25,77.25,76.75,77.25,1492800,0.79
+1980-05-12,76.87,77.50,76.62,77.25,1948800,0.79
+1980-05-09,76.87,77.12,76.75,76.87,667200,0.79
+1980-05-08,76.50,77.50,76.37,76.87,2889600,0.79
+1980-05-07,76.75,77.12,76.00,76.50,3576000,0.79
+1980-05-06,76.00,77.12,75.87,76.75,5222400,0.79
+1980-05-05,75.75,76.00,75.25,76.00,2409600,0.78
+1980-05-02,75.62,75.87,75.12,75.75,2452800,0.78
+1980-05-01,75.87,76.25,75.12,75.62,3307200,0.78
+1980-04-30,75.87,75.87,75.00,75.87,2520000,0.78
+1980-04-29,75.50,76.00,75.12,75.87,1516800,0.78
+1980-04-28,75.50,76.50,75.50,75.50,2932800,0.78
+1980-04-25,74.00,75.50,72.87,75.25,3110400,0.77
+1980-04-24,72.00,74.25,71.75,74.00,2745600,0.76
+1980-04-23,72.25,72.37,71.87,72.00,1800000,0.74
+1980-04-22,71.87,72.75,71.87,72.25,3734400,0.74
+1980-04-21,71.37,71.50,71.12,71.25,1310400,0.73
+1980-04-18,71.50,71.75,71.12,71.37,1464000,0.73
+1980-04-17,71.62,71.87,71.12,71.50,2462400,0.73
+1980-04-16,71.37,72.25,71.37,71.62,3590400,0.74
+1980-04-15,70.12,71.25,70.12,71.25,2836800,0.73
+1980-04-14,70.75,70.75,70.00,70.12,1536000,0.72
+1980-04-11,71.50,71.50,70.87,71.00,3691200,0.73
+1980-04-10,71.50,71.75,71.50,71.50,1598400,0.73
+1980-04-09,71.12,71.50,70.87,71.50,1387200,0.73
+1980-04-08,70.50,71.37,70.12,71.12,2889600,0.73
+1980-04-07,72.00,72.00,70.50,70.50,3388800,0.72
+1980-04-03,71.62,72.25,71.62,72.00,4262400,0.74
+1980-04-02,71.87,71.87,71.12,71.12,4852800,0.73
+1980-04-01,71.00,71.50,70.87,71.37,2534400,0.73
+1980-03-31,69.00,71.12,69.00,71.00,5505600,0.73
+1980-03-28,68.37,69.12,68.37,69.00,6470400,0.71
+1980-03-27,67.50,67.87,66.62,67.75,1905600,0.70
+1980-03-26,67.00,68.00,67.00,67.50,3225600,0.69
+1980-03-25,66.87,66.87,66.25,66.75,2424000,0.69
+1980-03-24,68.37,68.37,66.87,66.87,3052800,0.69
+1980-03-21,68.50,68.75,68.12,68.37,1910400,0.70
+1980-03-20,68.25,68.62,68.25,68.50,1560000,0.70
+1980-03-19,67.75,68.37,67.75,68.12,2040000,0.70
+1980-03-18,66.50,68.00,66.50,67.62,2529600,0.69
+1980-03-17,66.87,67.00,66.00,66.50,2184000,0.68
+1980-03-14,66.75,67.25,66.25,66.87,2476800,0.69
+1980-03-13,68.37,68.37,66.75,66.75,2640000,0.69
+1980-03-12,69.75,69.75,68.00,68.37,3600000,0.70
+1980-03-11,68.75,69.75,68.75,69.75,2390400,0.72
+1980-03-10,68.25,69.00,68.12,68.25,3120000,0.70
+1980-03-07,68.00,69.12,68.00,68.25,3504000,0.70
+1980-03-06,67.75,68.25,67.37,67.87,2548800,0.70
+1980-03-05,68.87,68.87,67.50,67.75,2481600,0.70
+1980-03-04,68.62,69.00,68.50,69.00,4742400,0.71
+1980-03-03,68.62,69.25,68.62,68.62,2491200,0.71
+1980-02-29,69.25,69.62,68.50,68.62,4987200,0.71
+1980-02-28,69.75,69.75,69.25,69.25,3729600,0.71
+1980-02-27,69.75,70.00,69.62,69.75,2371200,0.72
+1980-02-26,70.00,70.25,69.50,69.75,4372800,0.72
+1980-02-25,70.50,70.62,70.00,70.00,6249600,0.72
+1980-02-22,70.37,70.62,70.12,70.50,4584000,0.72
+1980-02-21,72.00,72.00,70.00,70.37,2976000,0.72
+1980-02-20,72.37,72.75,71.87,72.25,1987200,0.74
+1980-02-19,72.37,72.37,72.00,72.37,1531200,0.74
+1980-02-15,73.37,73.37,72.25,72.50,3014400,0.74
+1980-02-14,74.25,74.75,73.50,73.62,2961600,0.75
+1980-02-13,74.00,74.75,74.00,74.25,4209600,0.76
+1980-02-12,74.25,74.25,73.37,73.75,3096000,0.75
+1980-02-11,75.37,75.50,74.62,74.87,4089600,0.76
+1980-02-08,75.25,75.50,74.62,75.37,2841600,0.77
+1980-02-07,75.50,76.25,75.12,75.25,3283200,0.77
+1980-02-06,75.75,76.25,75.12,75.50,2136000,0.77
+1980-02-05,75.37,75.75,75.00,75.75,2491200,0.77
+1980-02-04,75.00,75.75,74.87,75.37,2462400,0.77
+1980-02-01,75.00,75.00,74.50,75.00,4012800,0.77
+1980-01-31,75.37,76.37,75.37,75.37,3984000,0.77
+1980-01-30,76.00,76.00,75.25,75.37,3854400,0.77
+1980-01-29,77.00,77.12,75.75,76.00,2011200,0.78
+1980-01-28,76.25,77.00,76.25,77.00,2476800,0.79
+1980-01-25,76.25,76.25,75.00,76.00,3158400,0.78
+1980-01-24,77.25,78.00,76.50,76.75,3000000,0.78
+1980-01-23,76.75,77.50,76.37,77.25,3427200,0.79
+1980-01-22,77.25,77.87,76.75,76.75,3105600,0.78
+1980-01-21,76.25,77.50,76.12,77.25,2064000,0.79
+1980-01-18,76.75,77.50,76.25,76.25,3676800,0.78
+1980-01-17,77.75,78.00,76.75,76.75,3182400,0.78
+1980-01-16,78.25,79.12,77.75,77.75,2424000,0.79
+1980-01-15,78.12,78.62,77.75,78.25,2001600,0.80
+1980-01-14,79.12,79.50,78.12,78.12,1881600,0.80
+1980-01-11,79.62,80.00,78.87,79.12,2376000,0.81
+1980-01-10,79.75,80.62,79.50,79.62,3830400,0.81
+1980-01-09,81.00,81.62,79.50,79.75,5054400,0.81
+1980-01-08,78.00,81.00,78.00,81.00,5145600,0.83
+1980-01-07,78.00,78.50,77.25,77.87,1920000,0.79
+1980-01-04,76.87,78.00,76.75,78.00,1910400,0.80
+1980-01-03,76.75,77.25,75.87,76.87,4478400,0.78
+1980-01-02,79.00,79.00,76.62,76.75,2222400,0.78
+1979-12-31,79.12,79.25,79.12,79.25,849600,0.81
+1979-12-28,79.25,79.87,79.00,79.75,1680000,0.81
+1979-12-27,79.12,79.25,78.62,79.25,1190400,0.81
+1979-12-26,79.00,79.25,78.75,79.12,547200,0.81
+1979-12-24,79.50,79.50,78.62,79.00,897600,0.81
+1979-12-21,80.00,80.37,79.50,80.00,2496000,0.82
+1979-12-20,78.50,80.25,78.50,80.00,3441600,0.82
+1979-12-19,76.50,78.75,76.00,78.50,4267200,0.80
+1979-12-18,77.62,77.62,76.25,76.50,2491200,0.78
+1979-12-17,77.62,78.25,77.50,77.75,2049600,0.79
+1979-12-14,76.37,77.62,76.25,77.62,2443200,0.79
+1979-12-13,76.25,76.37,76.00,76.37,1622400,0.78
+1979-12-12,75.75,76.50,75.75,76.25,2625600,0.78
+1979-12-11,76.62,76.87,75.37,75.37,5452800,0.77
+1979-12-10,77.00,77.00,75.75,76.62,2625600,0.78
+1979-12-07,77.25,78.25,76.75,77.00,3009600,0.79
+1979-12-06,76.75,77.25,76.62,77.25,4574400,0.79
+1979-12-05,76.50,77.25,76.50,76.75,2812800,0.78
+1979-12-04,76.00,76.62,76.00,76.00,3936000,0.78
+1979-12-03,74.75,76.00,74.50,75.12,3014400,0.77
+1979-11-30,74.00,74.87,73.50,74.75,7656000,0.76
+1979-11-29,73.00,74.62,73.00,74.00,5198400,0.76
+1979-11-28,71.87,73.00,71.50,72.75,2424000,0.74
+1979-11-27,71.62,72.37,71.62,71.87,4636800,0.73
+1979-11-26,70.50,71.62,70.50,71.37,3974400,0.73
+1979-11-23,69.00,70.25,68.62,70.00,1891200,0.71
+1979-11-21,69.87,69.87,68.50,69.00,2654400,0.70
+1979-11-20,70.00,70.50,69.75,69.87,2289600,0.71
+1979-11-19,69.87,71.12,69.62,70.00,3523200,0.71
+1979-11-16,70.00,70.00,69.50,69.87,3076800,0.71
+1979-11-15,69.75,70.37,69.75,70.00,2625600,0.71
+1979-11-14,69.25,69.50,68.87,69.37,998400,0.70
+1979-11-13,69.87,70.37,69.12,69.25,2131200,0.70
+1979-11-12,69.00,69.87,68.75,69.87,1905600,0.71
+1979-11-09,68.25,69.25,68.25,69.00,1987200,0.70
+1979-11-08,68.00,68.37,67.87,68.00,1440000,0.69
+1979-11-07,68.25,68.25,67.75,68.00,3283200,0.69
+1979-11-06,68.25,68.62,68.25,68.37,2227200,0.69
+1979-11-05,68.75,68.75,68.25,68.25,1036800,0.69
+1979-11-02,68.75,69.25,68.50,68.75,3091200,0.70
+1979-11-01,68.12,68.75,67.62,68.75,1828800,0.70
+1979-10-31,68.50,68.75,68.00,68.12,2222400,0.69
+1979-10-30,66.37,68.50,66.12,68.50,1665600,0.69
+1979-10-29,66.00,66.37,65.62,66.37,2188800,0.67
+1979-10-26,65.50,66.12,65.50,66.00,1089600,0.67
+1979-10-25,65.12,66.00,65.12,65.37,1560000,0.66
+1979-10-24,65.00,65.50,65.00,65.00,3720000,0.66
+1979-10-23,66.00,66.00,64.75,64.75,3091200,0.66
+1979-10-22,66.25,66.37,65.12,66.00,6264000,0.67
+1979-10-19,67.50,67.50,66.12,66.25,4372800,0.67
+1979-10-18,67.75,68.50,67.50,67.87,1627200,0.69
+1979-10-17,67.37,68.00,67.37,67.75,1790400,0.69
+1979-10-16,68.87,69.12,67.00,67.37,7545600,0.68
+1979-10-15,69.25,69.37,68.50,68.87,3014400,0.70
+1979-10-12,69.25,69.75,69.00,69.25,1987200,0.70
+1979-10-11,71.00,71.37,69.25,69.25,6936000,0.70
+1979-10-10,70.37,71.25,69.87,71.00,3984000,0.72
+1979-10-09,72.25,72.25,70.00,70.37,3691200,0.71
+1979-10-08,73.87,74.00,72.50,72.50,1252800,0.73
+1979-10-05,73.37,74.12,73.37,73.87,2400000,0.75
+1979-10-04,73.12,73.50,73.00,73.25,1742400,0.74
+1979-10-03,73.75,73.75,73.12,73.12,1560000,0.74
+1979-10-02,73.62,74.62,73.25,73.75,2001600,0.75
+1979-10-01,73.62,73.62,73.12,73.62,1521600,0.75
+1979-09-28,75.00,75.00,74.00,74.12,1104000,0.75
+1979-09-27,75.00,75.12,74.12,75.00,2241600,0.76
+1979-09-26,75.00,75.50,74.50,75.00,1224000,0.76
+1979-09-25,74.00,75.00,73.50,75.00,1142400,0.76
+1979-09-24,75.00,75.25,74.00,74.00,2227200,0.75
+1979-09-21,75.25,75.87,74.87,75.00,3984000,0.76
+1979-09-20,74.00,75.25,73.75,75.25,1536000,0.76
+1979-09-19,74.00,74.12,73.75,74.00,1776000,0.75
+1979-09-18,74.00,74.00,73.37,74.00,1118400,0.75
+1979-09-17,74.12,74.75,74.12,74.12,974400,0.75
+1979-09-14,73.37,74.50,73.12,74.12,1694400,0.75
+1979-09-13,74.12,74.12,73.37,73.37,1920000,0.74
+1979-09-12,74.50,74.87,74.00,74.12,1156800,0.75
+1979-09-11,75.25,75.75,74.25,74.50,3969600,0.75
+1979-09-10,74.75,75.37,74.62,75.25,1996800,0.76
+1979-09-07,74.00,74.75,73.62,74.75,1123200,0.76
+1979-09-06,74.37,74.62,74.00,74.00,1027200,0.75
+1979-09-05,75.00,75.00,73.75,74.37,1972800,0.75
+1979-09-04,77.00,77.00,75.00,75.12,1320000,0.76
+1979-08-31,77.50,77.75,76.87,77.12,1694400,0.78
+1979-08-30,77.25,77.87,77.25,77.50,1603200,0.79
+1979-08-29,77.12,77.37,76.75,77.25,1732800,0.78
+1979-08-28,77.00,77.37,77.00,77.12,1536000,0.78
+1979-08-27,77.00,77.37,76.87,77.00,3590400,0.78
+1979-08-24,77.00,77.00,76.75,77.00,2270400,0.78
+1979-08-23,76.12,77.37,76.12,77.00,1982400,0.78
+1979-08-22,76.25,76.37,75.50,76.00,2256000,0.77
+1979-08-21,76.37,76.75,75.75,76.25,1051200,0.77
+1979-08-20,76.12,76.87,75.12,76.37,3076800,0.77
+1979-08-17,76.12,76.75,76.00,76.12,1468800,0.77
+1979-08-16,77.25,77.75,76.00,76.12,1963200,0.77
+1979-08-15,77.25,77.25,76.62,77.25,1622400,0.78
+1979-08-14,77.50,77.62,77.00,77.37,1022400,0.78
+1979-08-13,77.25,77.75,77.25,77.50,3091200,0.78
+1979-08-10,74.37,76.75,74.12,76.75,3600000,0.77
+1979-08-09,73.37,74.50,73.37,74.37,2664000,0.75
+1979-08-08,73.00,73.75,73.00,73.37,5385600,0.74
+1979-08-07,72.50,73.12,72.25,72.62,3331200,0.73
+1979-08-06,72.50,72.50,72.00,72.50,1785600,0.73
+1979-08-03,72.75,72.75,72.25,72.50,969600,0.73
+1979-08-02,73.00,73.50,72.50,72.87,2078400,0.73
+1979-08-01,72.50,73.00,72.00,73.00,1732800,0.73
+1979-07-31,72.25,72.87,72.25,72.50,1483200,0.73
+1979-07-30,71.50,71.87,70.75,71.75,3052800,0.72
+1979-07-27,72.12,72.12,71.00,71.50,3916800,0.72
+1979-07-26,73.00,73.00,72.00,72.12,3369600,0.73
+1979-07-25,71.75,73.00,71.75,73.00,3470400,0.73
+1979-07-24,71.25,71.75,71.25,71.25,1156800,0.72
+1979-07-23,70.62,71.00,70.50,71.00,2721600,0.71
+1979-07-20,70.75,71.00,70.50,70.62,1972800,0.71
+1979-07-19,71.50,71.87,70.62,70.75,2174400,0.71
+1979-07-18,71.25,71.50,70.75,71.50,2068800,0.72
+1979-07-17,71.12,71.87,70.87,71.25,2649600,0.72
+1979-07-16,72.00,72.00,71.12,71.12,1310400,0.72
+1979-07-13,72.37,72.62,71.87,72.00,3571200,0.72
+1979-07-12,72.62,73.00,71.37,72.37,1310400,0.73
+1979-07-11,72.12,73.00,72.12,72.62,2174400,0.73
+1979-07-10,71.50,72.25,71.37,72.00,2145600,0.72
+1979-07-09,71.25,71.75,71.25,71.50,2049600,0.72
+1979-07-06,70.75,71.12,70.50,71.00,1934400,0.71
+1979-07-05,71.00,71.00,70.62,70.75,1574400,0.71
+1979-07-03,71.25,71.37,71.00,71.12,1454400,0.72
+1979-07-02,71.75,72.00,71.25,71.25,2092800,0.72
+1979-06-29,72.00,72.12,71.75,71.75,667200,0.72
+1979-06-28,72.62,72.62,71.75,72.00,3801600,0.72
+1979-06-27,72.25,72.75,72.25,72.62,988800,0.73
+1979-06-26,72.37,73.00,72.12,72.25,3240000,0.73
+1979-06-25,72.62,72.62,72.25,72.37,1790400,0.73
+1979-06-22,73.12,73.37,72.87,73.12,1161600,0.74
+1979-06-21,72.50,73.12,72.50,73.12,1694400,0.74
+1979-06-20,72.12,72.50,72.12,72.37,1156800,0.73
+1979-06-19,71.75,72.62,71.75,72.12,1944000,0.73
+1979-06-18,72.25,72.25,71.62,71.75,2265600,0.72
+1979-06-15,72.62,72.62,72.12,72.25,1550400,0.73
+1979-06-14,72.75,72.75,71.50,72.75,4449600,0.73
+1979-06-13,72.00,73.00,71.87,72.75,3451200,0.73
+1979-06-12,70.25,72.62,70.25,72.00,3216000,0.72
+1979-06-11,70.25,70.50,70.12,70.12,1387200,0.71
+1979-06-08,70.62,70.75,70.12,70.25,998400,0.71
+1979-06-07,70.25,70.75,70.25,70.62,3451200,0.71
+1979-06-06,69.50,70.25,69.50,70.00,2462400,0.70
+1979-06-05,68.50,69.25,68.50,69.25,2664000,0.70
+1979-06-04,69.12,69.12,68.50,68.50,892800,0.69
+1979-06-01,69.50,69.50,69.12,69.25,1852800,0.70
+1979-05-31,69.75,69.75,69.25,69.62,3120000,0.70
+1979-05-30,70.00,70.00,69.62,69.75,3028800,0.70
+1979-05-29,70.25,70.25,69.87,70.00,1622400,0.70
+1979-05-25,70.25,70.37,70.12,70.25,1516800,0.71
+1979-05-24,69.87,70.25,69.87,70.25,3585600,0.71
+1979-05-23,70.12,70.37,69.87,69.87,2414400,0.70
+1979-05-22,69.87,70.37,69.87,70.12,3043200,0.71
+1979-05-21,69.87,69.87,69.62,69.75,3120000,0.70
+1979-05-18,70.25,70.50,70.12,70.12,1425600,0.70
+1979-05-17,70.50,70.87,70.25,70.25,2356800,0.70
+1979-05-16,70.12,70.87,69.75,70.50,1310400,0.70
+1979-05-15,69.75,70.37,69.62,70.12,1156800,0.70
+1979-05-14,69.62,69.87,69.62,69.75,691200,0.70
+1979-05-11,69.12,69.62,69.00,69.62,1080000,0.70
+1979-05-10,69.25,69.25,69.00,69.12,1449600,0.69
+1979-05-09,68.87,69.75,68.87,69.37,2678400,0.69
+1979-05-08,68.25,69.25,68.12,68.87,2424000,0.69
+1979-05-07,69.00,69.00,68.25,68.25,1982400,0.68
+1979-05-04,69.25,69.50,69.00,69.00,1627200,0.69
+1979-05-03,69.50,69.62,69.00,69.25,3374400,0.69
+1979-05-02,69.50,69.50,69.25,69.50,3782400,0.69
+1979-05-01,69.62,69.87,69.37,69.50,3849600,0.69
+1979-04-30,69.75,69.87,69.37,69.62,1464000,0.70
+1979-04-27,70.00,70.00,69.50,69.75,1238400,0.70
+1979-04-26,70.00,70.37,70.00,70.25,2078400,0.70
+1979-04-25,70.00,70.37,70.00,70.00,2107200,0.70
+1979-04-24,70.50,71.25,69.75,70.00,5452800,0.70
+1979-04-23,70.12,70.75,69.87,70.50,1161600,0.70
+1979-04-20,69.75,70.25,69.50,70.12,2558400,0.70
+1979-04-19,69.87,70.25,69.62,69.75,2236800,0.70
+1979-04-18,68.87,70.37,68.87,69.87,2304000,0.70
+1979-04-17,68.37,68.75,68.12,68.75,2587200,0.69
+1979-04-16,68.75,69.00,68.12,68.37,3830400,0.68
+1979-04-12,69.25,69.25,68.50,68.75,1972800,0.69
+1979-04-11,69.62,69.62,69.12,69.50,1742400,0.69
+1979-04-10,69.50,69.62,69.12,69.62,3009600,0.70
+1979-04-09,70.37,70.37,69.50,69.50,4454400,0.69
+1979-04-06,70.12,70.50,70.12,70.37,1430400,0.70
+1979-04-05,70.00,70.37,69.87,70.00,2654400,0.70
+1979-04-04,70.00,71.00,70.00,70.00,2616000,0.70
+1979-04-03,68.37,69.75,68.37,69.62,2932800,0.70
+1979-04-02,68.62,68.87,68.00,68.12,1574400,0.68
+1979-03-30,69.37,69.37,68.37,68.62,2649600,0.69
+1979-03-29,69.00,69.50,69.00,69.50,1656000,0.69
+1979-03-28,69.25,69.62,68.75,68.75,2803200,0.69
+1979-03-27,68.25,69.25,68.12,69.25,3556800,0.69
+1979-03-26,68.75,68.75,68.12,68.25,2649600,0.68
+1979-03-23,69.37,69.87,69.00,69.00,3345600,0.69
+1979-03-22,69.25,70.00,69.25,69.37,2932800,0.69
+1979-03-21,69.50,69.50,68.50,69.25,2160000,0.69
+1979-03-20,70.25,70.25,69.25,69.50,2947200,0.69
+1979-03-19,70.25,70.50,70.00,70.37,3067200,0.70
+1979-03-16,70.00,70.37,70.00,70.25,2121600,0.70
+1979-03-15,71.25,71.25,69.75,69.87,2222400,0.70
+1979-03-14,71.75,72.00,71.12,71.25,1636800,0.71
+1979-03-13,71.50,72.00,70.75,71.75,2371200,0.72
+1979-03-12,69.62,71.50,69.50,71.50,1876800,0.71
+1979-03-09,69.25,70.50,69.25,69.62,3436800,0.70
+1979-03-08,68.25,69.00,67.75,68.87,2520000,0.69
+1979-03-07,67.87,68.25,67.87,68.25,1440000,0.68
+1979-03-06,68.00,68.12,67.37,67.75,4089600,0.68
+1979-03-05,67.37,68.25,67.37,68.00,3211200,0.68
+1979-03-02,68.00,68.50,67.37,67.37,2116800,0.67
+1979-03-01,68.25,68.37,68.00,68.00,2150400,0.68
+1979-02-28,68.00,68.25,67.75,68.25,2160000,0.68
+1979-02-27,68.50,68.50,67.50,68.00,4118400,0.68
+1979-02-26,68.12,68.87,68.12,68.62,2131200,0.69
+1979-02-23,67.87,68.50,67.87,68.00,5068800,0.68
+1979-02-22,70.37,70.37,67.50,67.87,5649600,0.68
+1979-02-21,71.37,71.50,70.75,70.75,1027200,0.71
+1979-02-20,71.00,71.37,70.50,71.37,1161600,0.71
+1979-02-16,71.50,71.50,70.87,71.00,1056000,0.70
+1979-02-15,71.50,71.50,71.00,71.50,1521600,0.71
+1979-02-14,71.87,72.00,71.25,71.50,2558400,0.71
+1979-02-13,71.00,71.87,70.87,71.87,3465600,0.71
+1979-02-12,71.00,71.00,70.12,71.00,1214400,0.70
+1979-02-09,71.62,71.75,71.00,71.00,2188800,0.70
+1979-02-08,72.37,72.37,71.37,71.62,2985600,0.71
+1979-02-07,73.25,73.25,72.25,72.62,3158400,0.72
+1979-02-06,73.87,73.87,73.50,73.62,2601600,0.73
+1979-02-05,74.00,74.25,73.62,73.87,1161600,0.73
+1979-02-02,75.00,75.12,74.00,74.00,2428800,0.73
+1979-02-01,75.37,75.37,74.75,75.00,2116800,0.74
+1979-01-31,76.62,76.75,75.75,75.87,1531200,0.75
+1979-01-30,76.75,76.75,76.50,76.62,907200,0.76
+1979-01-29,77.25,77.25,76.87,76.87,1118400,0.76
+1979-01-26,76.87,77.37,76.87,77.25,2400000,0.77
+1979-01-25,76.00,76.50,75.75,76.50,1200000,0.76
+1979-01-24,76.25,76.62,76.00,76.00,931200,0.75
+1979-01-23,76.37,76.50,76.00,76.25,3988800,0.76
+1979-01-22,76.50,76.75,76.00,76.37,1176000,0.76
+1979-01-19,76.00,77.25,76.00,76.50,2049600,0.76
+1979-01-18,76.50,76.75,76.00,76.00,2462400,0.75
+1979-01-17,75.62,76.75,75.12,76.50,1483200,0.76
+1979-01-16,76.25,76.50,75.62,75.62,1800000,0.75
+1979-01-15,76.25,76.62,75.87,76.25,2236800,0.76
+1979-01-12,75.37,76.62,75.37,76.25,2102400,0.76
+1979-01-11,74.62,75.00,74.37,75.00,1622400,0.74
+1979-01-10,75.25,75.37,74.50,74.62,1161600,0.74
+1979-01-09,75.37,75.87,75.00,75.25,1521600,0.75
+1979-01-08,75.37,75.50,74.75,75.37,1785600,0.75
+1979-01-05,75.37,75.75,74.87,75.37,2865600,0.75
+1979-01-04,74.50,75.62,74.50,75.37,3883200,0.75
+1979-01-03,74.25,74.62,74.12,74.50,1881600,0.74
+1979-01-02,73.75,74.25,72.75,74.25,1814400,0.74
+1978-12-29,74.50,75.00,73.62,73.75,1502400,0.73
+1978-12-28,75.12,75.25,74.50,74.50,1132800,0.74
+1978-12-27,76.25,76.25,75.00,75.12,1176000,0.75
+1978-12-26,74.75,76.75,74.25,76.75,988800,0.76
+1978-12-22,73.00,75.00,73.00,74.75,1012800,0.74
+1978-12-21,72.00,72.12,71.62,72.00,2596800,0.71
+1978-12-20,72.00,72.25,71.75,72.00,1790400,0.71
+1978-12-19,71.50,72.25,71.50,72.00,3120000,0.71
+1978-12-18,72.12,72.12,71.25,71.37,3384000,0.71
+1978-12-15,73.25,73.62,73.25,73.37,576000,0.73
+1978-12-14,73.50,73.50,73.00,73.25,1464000,0.73
+1978-12-13,74.00,74.00,73.25,73.62,2289600,0.73
+1978-12-12,75.50,75.50,74.37,74.37,2092800,0.74
+1978-12-11,75.50,75.50,74.62,75.50,1689600,0.75
+1978-12-08,75.87,75.87,75.50,75.50,676800,0.75
+1978-12-07,76.75,76.87,76.00,76.00,921600,0.75
+1978-12-06,76.62,77.12,76.50,76.75,2611200,0.76
+1978-12-05,76.75,76.87,76.25,76.62,3110400,0.76
+1978-12-04,78.00,78.25,76.75,76.75,1742400,0.76
+1978-12-01,77.75,78.00,77.75,78.00,868800,0.77
+1978-11-30,77.00,77.37,77.00,77.37,1065600,0.77
+1978-11-29,77.00,77.00,76.25,76.75,1689600,0.76
+1978-11-28,78.00,78.12,77.25,77.50,1003200,0.77
+1978-11-27,78.50,78.50,77.50,78.00,652800,0.77
+1978-11-24,78.62,78.75,78.37,78.50,657600,0.78
+1978-11-22,78.37,78.75,78.25,78.62,2064000,0.78
+1978-11-21,78.00,78.75,78.00,78.37,1094400,0.78
+1978-11-20,77.75,78.50,77.62,78.00,1329600,0.77
+1978-11-17,77.62,78.75,77.62,77.75,2942400,0.77
+1978-11-16,76.00,77.37,75.87,77.37,1680000,0.77
+1978-11-15,75.62,76.75,75.62,76.00,1718400,0.75
+1978-11-14,75.00,75.12,74.37,74.62,1224000,0.74
+1978-11-13,75.87,75.87,75.00,75.00,681600,0.74
+1978-11-10,76.00,76.75,75.87,76.25,676800,0.75
+1978-11-09,75.87,76.50,75.87,76.00,1689600,0.75
+1978-11-08,76.12,76.12,75.00,75.62,2064000,0.75
+1978-11-07,76.12,76.12,75.50,76.12,1910400,0.75
+1978-11-06,76.75,77.00,76.37,76.62,748800,0.76
+1978-11-03,76.50,77.12,76.12,76.75,2424000,0.76
+1978-11-02,77.50,78.00,76.50,76.50,1531200,0.75
+1978-11-01,75.25,77.75,75.25,77.50,4089600,0.76
+1978-10-31,74.37,75.00,73.37,73.50,3360000,0.73
+1978-10-30,73.75,74.50,71.50,74.37,4089600,0.73
+1978-10-27,73.75,74.25,73.50,73.75,2520000,0.73
+1978-10-26,74.75,74.75,73.62,73.75,3614400,0.73
+1978-10-25,75.50,76.00,75.00,75.25,2184000,0.74
+1978-10-24,76.25,76.75,75.25,75.50,2131200,0.75
+1978-10-23,77.12,77.12,75.62,76.25,2942400,0.75
+1978-10-20,78.25,78.25,77.00,77.37,5011200,0.76
+1978-10-19,80.00,80.25,78.50,78.50,1944000,0.77
+1978-10-18,80.37,80.50,80.00,80.00,2630400,0.79
+1978-10-17,80.50,80.50,80.12,80.37,2683200,0.79
+1978-10-16,81.50,81.50,80.25,80.62,2371200,0.80
+1978-10-13,82.12,82.25,81.75,81.75,1574400,0.81
+1978-10-12,82.50,82.50,82.12,82.12,1838400,0.81
+1978-10-11,82.12,82.75,81.87,82.75,1636800,0.82
+1978-10-10,82.62,82.62,81.75,82.12,1876800,0.81
+1978-10-09,82.25,82.75,82.00,82.62,974400,0.82
+1978-10-06,83.25,83.25,82.00,82.25,2505600,0.81
+1978-10-05,84.25,85.00,83.50,83.50,2923200,0.82
+1978-10-04,83.37,84.37,83.12,84.25,974400,0.83
+1978-10-03,83.25,83.87,83.00,83.37,2068800,0.82
+1978-10-02,83.12,83.25,82.62,83.25,1656000,0.82
+1978-09-29,82.62,83.75,82.25,83.12,1862400,0.82
+1978-09-28,82.25,82.62,81.87,82.62,2443200,0.82
+1978-09-27,82.75,83.25,82.25,82.25,1560000,0.81
+1978-09-26,82.75,83.50,82.25,82.75,2241600,0.82
+1978-09-25,83.00,83.00,82.50,82.75,417600,0.82
+1978-09-22,82.62,83.00,82.12,83.00,840000,0.82
+1978-09-21,83.25,83.75,81.87,82.62,1588800,0.82
+1978-09-20,83.87,84.37,83.00,83.25,2908800,0.82
+1978-09-19,84.75,84.87,83.75,83.87,1478400,0.83
+1978-09-18,85.00,85.50,84.62,84.75,2121600,0.84
+1978-09-15,85.50,85.50,84.50,85.00,2452800,0.84
+1978-09-14,87.12,87.12,86.00,86.00,1214400,0.85
+1978-09-13,88.25,88.37,86.87,87.12,1080000,0.86
+1978-09-12,88.75,88.75,87.37,88.25,2030400,0.87
+1978-09-11,88.25,89.00,88.00,88.75,1176000,0.88
+1978-09-08,86.25,88.25,86.25,88.25,1545600,0.87
+1978-09-07,86.62,86.62,85.87,85.87,998400,0.85
+1978-09-06,85.00,86.87,85.00,86.87,1996800,0.86
+1978-09-05,85.00,85.25,83.12,85.00,1536000,0.84
+1978-09-01,84.62,85.25,84.62,85.00,1636800,0.84
+1978-08-31,85.75,85.87,84.50,84.50,969600,0.83
+1978-08-30,85.75,86.37,85.25,85.75,1022400,0.85
+1978-08-29,85.62,86.50,85.50,85.75,998400,0.85
+1978-08-28,86.50,86.75,85.62,85.62,600000,0.84
+1978-08-25,86.37,86.87,86.25,86.50,1862400,0.85
+1978-08-24,86.25,86.50,85.25,86.37,2083200,0.85
+1978-08-23,85.75,86.37,85.75,86.25,3384000,0.85
+1978-08-22,84.50,85.00,83.75,85.00,1852800,0.84
+1978-08-21,86.12,86.12,84.25,84.50,1440000,0.83
+1978-08-18,86.87,87.00,85.87,86.12,523200,0.85
+1978-08-17,86.75,87.87,86.75,86.87,2582400,0.86
+1978-08-16,86.12,86.87,86.12,86.62,1296000,0.85
+1978-08-15,85.87,86.00,85.37,85.87,1411200,0.85
+1978-08-14,87.12,87.12,85.75,85.87,1027200,0.85
+1978-08-11,87.25,87.50,86.50,87.12,1843200,0.86
+1978-08-10,86.87,87.75,86.62,87.25,1454400,0.86
+1978-08-09,86.50,88.50,86.50,86.87,5409600,0.85
+1978-08-08,85.62,85.87,85.50,85.87,763200,0.84
+1978-08-07,85.50,86.00,85.50,85.62,1056000,0.84
+1978-08-04,84.75,85.62,84.62,85.00,1809600,0.83
+1978-08-03,86.00,86.37,84.62,84.75,2491200,0.83
+1978-08-02,84.75,86.00,84.37,86.00,5016000,0.84
+1978-08-01,84.87,84.87,84.25,84.75,1996800,0.83
+1978-07-31,83.75,84.87,83.62,84.87,2798400,0.83
+1978-07-28,82.87,84.12,82.87,83.75,2942400,0.82
+1978-07-27,82.37,82.75,82.12,82.62,1507200,0.81
+1978-07-26,82.75,83.75,82.37,82.37,2491200,0.81
+1978-07-25,82.62,82.75,81.87,82.75,1056000,0.81
+1978-07-24,82.75,82.75,82.25,82.62,3465600,0.81
+1978-07-21,83.25,83.25,82.25,82.87,1584000,0.81
+1978-07-20,83.00,83.75,82.62,83.50,4104000,0.82
+1978-07-19,81.87,83.12,81.62,83.00,2092800,0.82
+1978-07-18,82.75,82.75,81.62,81.87,729600,0.80
+1978-07-17,82.50,83.37,82.50,82.87,1507200,0.81
+1978-07-14,81.50,82.75,81.50,82.37,3187200,0.81
+1978-07-13,81.50,81.75,80.87,81.37,624000,0.80
+1978-07-12,82.62,82.62,81.50,81.50,1209600,0.80
+1978-07-11,83.87,84.00,82.37,82.62,2942400,0.81
+1978-07-10,81.75,83.87,81.75,83.87,3038400,0.82
+1978-07-07,80.50,81.25,80.50,81.25,969600,0.80
+1978-07-06,80.62,80.75,80.00,80.12,1963200,0.79
+1978-07-05,81.50,82.00,80.50,80.62,1641600,0.79
+1978-07-03,81.50,81.87,81.50,81.50,1262400,0.80
+1978-06-30,81.12,81.75,81.12,81.37,3556800,0.80
+1978-06-29,81.12,81.50,80.87,81.12,2476800,0.80
+1978-06-28,80.75,81.12,80.75,81.12,1372800,0.80
+1978-06-27,81.00,81.00,80.37,80.75,3729600,0.79
+1978-06-26,81.75,81.75,81.25,81.25,1478400,0.80
+1978-06-23,81.87,82.50,81.87,82.00,1022400,0.81
+1978-06-22,81.12,81.75,81.12,81.75,1156800,0.80
+1978-06-21,81.25,81.50,80.87,80.87,1464000,0.79
+1978-06-20,81.75,82.50,81.00,81.25,2083200,0.80
+1978-06-19,81.75,81.87,81.50,81.75,1070400,0.80
+1978-06-16,82.37,82.62,81.62,81.75,1516800,0.80
+1978-06-15,83.37,83.37,82.25,82.37,1536000,0.81
+1978-06-14,82.25,83.37,82.25,83.37,9144000,0.82
+1978-06-13,81.62,82.00,80.75,82.00,2563200,0.81
+1978-06-12,81.75,82.12,81.50,81.62,3240000,0.80
+1978-06-09,82.12,82.37,81.50,81.75,1401600,0.80
+1978-06-08,81.87,82.75,81.75,82.12,1948800,0.81
+1978-06-07,81.87,82.25,81.50,81.87,2827200,0.80
+1978-06-06,82.00,83.12,81.87,81.87,4502400,0.80
+1978-06-05,80.00,82.00,80.00,82.00,3076800,0.81
+1978-06-02,79.00,80.37,79.00,80.00,5870400,0.79
+1978-06-01,77.25,78.37,77.25,78.25,2707200,0.77
+1978-05-31,77.25,77.75,76.75,76.87,1689600,0.75
+1978-05-30,76.37,77.25,76.25,77.25,1468800,0.76
+1978-05-26,76.50,76.50,75.62,76.37,1680000,0.75
+1978-05-25,76.50,77.50,76.37,76.62,1560000,0.75
+1978-05-24,77.25,77.25,76.00,76.50,2332800,0.75
+1978-05-23,77.87,78.37,77.37,77.50,1785600,0.76
+1978-05-22,75.37,77.87,75.00,77.87,2251200,0.76
+1978-05-19,76.75,76.75,74.75,75.37,1972800,0.74
+1978-05-18,78.50,78.50,77.12,77.12,1550400,0.76
+1978-05-17,79.50,79.50,78.75,78.87,2030400,0.77
+1978-05-16,78.50,79.75,78.50,79.50,2520000,0.78
+1978-05-15,76.75,78.12,76.25,78.12,3182400,0.77
+1978-05-12,75.37,76.75,75.37,76.75,3916800,0.75
+1978-05-11,75.00,75.12,74.62,75.00,2212800,0.73
+1978-05-10,74.62,75.25,74.50,75.00,1440000,0.73
+1978-05-09,74.75,75.12,74.50,74.62,3705600,0.73
+1978-05-08,74.62,75.12,74.62,74.75,2136000,0.73
+1978-05-05,74.25,75.12,74.25,74.62,3561600,0.73
+1978-05-04,74.50,74.50,73.00,74.00,3984000,0.72
+1978-05-03,75.75,75.75,74.75,74.75,1958400,0.73
+1978-05-02,76.37,76.37,75.25,75.75,3278400,0.74
+1978-05-01,76.50,76.75,75.75,76.75,4905600,0.75
+1978-04-28,74.12,76.50,74.00,76.50,6667200,0.75
+1978-04-27,74.37,74.50,73.50,74.12,3316800,0.72
+1978-04-26,72.75,74.75,72.75,74.37,4027200,0.73
+1978-04-25,71.75,73.12,71.75,72.75,6523200,0.71
+1978-04-24,69.87,70.50,69.62,70.25,3345600,0.69
+1978-04-21,69.87,70.37,69.50,69.87,2203200,0.68
+1978-04-20,69.50,70.25,69.50,69.87,3969600,0.68
+1978-04-19,68.50,69.12,68.00,69.00,2731200,0.67
+1978-04-18,68.75,69.12,68.37,68.50,2116800,0.67
+1978-04-17,68.75,69.75,68.75,68.75,3840000,0.67
+1978-04-14,67.25,68.37,67.25,68.00,2443200,0.66
+1978-04-13,65.87,66.75,65.62,66.75,1944000,0.65
+1978-04-12,66.75,66.75,65.75,65.87,2745600,0.64
+1978-04-11,67.00,67.00,66.62,66.75,1080000,0.65
+1978-04-10,67.62,67.75,66.87,67.00,1996800,0.65
+1978-04-07,68.12,68.25,67.62,67.62,1387200,0.66
+1978-04-06,68.12,68.75,68.12,68.12,1027200,0.67
+1978-04-05,67.50,68.00,67.50,68.00,1291200,0.66
+1978-04-04,67.25,67.62,67.12,67.50,1742400,0.66
+1978-04-03,67.75,67.75,67.12,67.25,1464000,0.66
+1978-03-31,68.25,68.25,67.75,68.00,2016000,0.66
+1978-03-30,68.75,68.87,68.37,68.50,1185600,0.67
+1978-03-29,68.62,69.12,68.62,68.75,974400,0.67
+1978-03-28,67.87,68.62,67.75,68.62,3067200,0.67
+1978-03-27,68.12,68.12,67.75,67.87,1012800,0.66
+1978-03-23,68.25,68.50,68.00,68.25,1622400,0.67
+1978-03-22,68.75,68.75,68.25,68.25,1224000,0.67
+1978-03-21,69.62,69.62,68.62,68.75,1344000,0.67
+1978-03-20,69.87,70.25,69.25,69.75,1440000,0.68
+1978-03-17,69.25,70.00,69.00,69.87,1344000,0.68
+1978-03-16,68.75,69.25,68.25,69.25,916800,0.68
+1978-03-15,69.25,69.25,68.37,68.75,1800000,0.67
+1978-03-14,70.00,70.00,69.25,69.25,1828800,0.68
+1978-03-13,69.75,70.75,69.75,70.00,1464000,0.68
+1978-03-10,69.00,69.87,69.00,69.75,2491200,0.68
+1978-03-09,68.50,69.00,68.50,68.87,2160000,0.67
+1978-03-08,68.12,68.50,67.87,68.50,1310400,0.67
+1978-03-07,67.87,68.50,67.50,68.12,1905600,0.67
+1978-03-06,67.75,67.87,67.50,67.87,988800,0.66
+1978-03-03,67.50,67.75,67.37,67.75,864000,0.66
+1978-03-02,67.12,67.62,67.12,67.50,1694400,0.66
+1978-03-01,67.00,67.25,66.62,66.87,2630400,0.65
+1978-02-28,67.37,67.37,66.87,67.00,1531200,0.65
+1978-02-27,68.12,68.62,67.62,67.75,1492800,0.66
+1978-02-24,66.62,68.50,66.62,68.12,2136000,0.67
+1978-02-23,66.00,66.37,65.50,66.37,1516800,0.65
+1978-02-22,66.62,66.87,66.00,66.00,1665600,0.64
+1978-02-21,66.75,66.87,66.50,66.62,1209600,0.65
+1978-02-17,68.12,68.12,66.62,66.75,1387200,0.65
+1978-02-16,69.00,69.00,68.00,68.12,1281600,0.67
+1978-02-15,69.75,69.75,69.12,69.37,2174400,0.68
+1978-02-14,70.12,70.12,69.87,69.87,1156800,0.68
+1978-02-13,70.25,70.25,70.00,70.12,556800,0.68
+1978-02-10,70.37,70.37,70.00,70.25,590400,0.69
+1978-02-09,71.12,71.12,70.50,70.50,609600,0.68
+1978-02-08,70.50,71.37,70.37,71.12,1104000,0.69
+1978-02-07,70.25,70.50,70.25,70.50,638400,0.68
+1978-02-06,70.25,70.25,70.12,70.25,696000,0.68
+1978-02-03,70.37,70.62,70.37,70.50,537600,0.68
+1978-02-02,70.25,70.75,70.25,70.37,796800,0.68
+1978-02-01,69.75,70.37,69.25,70.25,1396800,0.68
+1978-01-31,70.12,70.62,69.50,69.75,2294400,0.68
+1978-01-30,69.62,70.37,69.62,70.12,1041600,0.68
+1978-01-27,69.75,70.00,69.50,69.62,1569600,0.68
+1978-01-26,70.75,70.75,69.75,69.75,1252800,0.68
+1978-01-25,70.75,70.87,70.37,70.75,1584000,0.69
+1978-01-24,70.00,71.25,69.75,70.75,1291200,0.69
+1978-01-23,70.12,70.87,70.00,70.00,1492800,0.68
+1978-01-20,70.75,70.87,69.87,70.12,787200,0.68
+1978-01-19,71.50,71.62,70.75,70.75,1372800,0.69
+1978-01-18,70.50,71.50,70.50,71.50,1531200,0.69
+1978-01-17,69.62,70.25,69.62,70.25,1627200,0.68
+1978-01-16,69.75,70.12,69.37,69.37,777600,0.67
+1978-01-13,69.75,70.62,69.62,69.75,1689600,0.68
+1978-01-12,69.00,70.25,69.00,69.75,1824000,0.68
+1978-01-11,69.50,70.25,68.75,68.87,2400000,0.67
+1978-01-10,71.00,71.37,69.50,69.50,1944000,0.67
+1978-01-09,71.75,71.75,70.62,71.00,2558400,0.69
+1978-01-06,73.12,73.37,71.25,71.87,2616000,0.70
+1978-01-05,75.25,75.75,73.12,73.12,2668800,0.71
+1978-01-04,75.00,75.50,74.25,75.25,2956800,0.73
+1978-01-03,76.62,76.62,74.75,75.00,1507200,0.73
+1977-12-30,76.75,77.12,76.50,76.75,1800000,0.74
+1977-12-29,76.50,77.00,76.12,76.75,1104000,0.74
+1977-12-28,76.37,76.50,75.75,76.50,1492800,0.74
+1977-12-27,75.75,76.50,75.37,76.37,1108800,0.74
+1977-12-23,75.00,76.00,75.00,75.75,1670400,0.74
+1977-12-22,73.75,75.75,73.75,74.75,2889600,0.73
+1977-12-21,73.00,73.87,73.00,73.50,2092800,0.71
+1977-12-20,73.00,73.12,72.62,72.87,1521600,0.71
+1977-12-19,73.62,74.25,72.75,73.00,2428800,0.71
+1977-12-16,73.75,74.25,73.50,73.62,1507200,0.71
+1977-12-15,74.00,74.75,73.50,73.75,1156800,0.72
+1977-12-14,73.37,74.25,73.00,74.00,1468800,0.72
+1977-12-13,72.75,73.75,72.62,73.37,1185600,0.71
+1977-12-12,73.00,73.25,72.75,72.75,1603200,0.71
+1977-12-09,72.62,73.50,72.12,73.00,2011200,0.71
+1977-12-08,73.00,73.37,72.62,72.62,878400,0.70
+1977-12-07,72.75,73.25,72.25,73.00,2630400,0.71
+1977-12-06,73.75,73.75,72.62,72.75,1483200,0.71
+1977-12-05,75.00,75.25,74.12,74.12,969600,0.72
+1977-12-02,75.12,75.50,74.87,75.00,1867200,0.73
+1977-12-01,74.12,76.00,74.12,75.12,2841600,0.73
+1977-11-30,72.75,74.00,72.75,74.00,1147200,0.72
+1977-11-29,73.87,73.87,72.37,72.62,1622400,0.70
+1977-11-28,74.00,74.12,73.50,74.00,1843200,0.72
+1977-11-25,74.00,74.25,73.75,74.00,1012800,0.72
+1977-11-23,73.75,74.12,73.62,74.00,2169600,0.72
+1977-11-22,73.12,73.87,73.12,73.75,2640000,0.72
+1977-11-21,72.62,72.87,72.37,72.87,921600,0.71
+1977-11-18,73.00,73.37,72.50,72.62,1569600,0.70
+1977-11-17,73.75,73.87,73.00,73.00,1704000,0.71
+1977-11-16,74.12,74.25,73.50,73.75,1118400,0.72
+1977-11-15,73.50,74.37,73.37,74.12,3652800,0.72
+1977-11-14,73.87,73.87,72.87,73.50,3240000,0.71
+1977-11-11,74.00,74.62,73.75,73.87,1560000,0.71
+1977-11-10,72.25,74.75,72.25,74.00,2001600,0.71
+1977-11-09,71.25,71.75,70.87,71.75,1622400,0.69
+1977-11-08,71.62,71.62,70.50,71.25,1627200,0.69
+1977-11-07,70.25,71.75,70.00,71.62,1622400,0.69
+1977-11-04,69.87,70.37,69.62,70.25,2904000,0.68
+1977-11-03,70.87,70.87,69.50,69.87,3278400,0.67
+1977-11-02,72.37,72.62,71.00,71.00,2548800,0.69
+1977-11-01,72.87,72.87,72.37,72.37,1622400,0.70
+1977-10-31,73.75,74.12,73.25,73.37,2904000,0.71
+1977-10-28,73.25,74.12,72.87,73.75,3734400,0.71
+1977-10-27,72.25,73.25,72.25,73.25,2625600,0.71
+1977-10-26,70.00,72.00,69.62,72.00,2356800,0.70
+1977-10-25,70.62,70.62,69.50,70.00,2971200,0.68
+1977-10-24,71.00,71.25,70.75,70.87,1670400,0.68
+1977-10-21,70.75,71.00,70.50,71.00,1070400,0.69
+1977-10-20,71.00,71.25,70.25,70.75,3091200,0.68
+1977-10-19,72.62,72.62,70.50,71.00,4056000,0.69
+1977-10-18,72.62,73.12,72.62,72.75,1929600,0.70
+1977-10-17,72.12,72.50,72.00,72.50,1344000,0.70
+1977-10-14,71.50,72.25,71.37,72.12,1051200,0.70
+1977-10-13,71.62,71.75,71.12,71.50,1478400,0.69
+1977-10-12,71.62,71.62,71.00,71.62,1411200,0.69
+1977-10-11,72.37,72.37,71.62,71.75,2323200,0.69
+1977-10-10,72.75,72.75,72.25,72.37,624000,0.70
+1977-10-07,73.00,73.25,72.62,72.75,1550400,0.70
+1977-10-06,73.00,73.25,72.62,73.00,1118400,0.71
+1977-10-05,73.87,73.87,72.87,73.00,3336000,0.71
+1977-10-04,73.87,74.37,73.87,74.00,1852800,0.71
+1977-10-03,73.50,73.87,73.25,73.87,988800,0.71
+1977-09-30,73.62,74.00,73.25,73.50,1401600,0.71
+1977-09-29,73.12,73.75,73.12,73.62,1982400,0.71
+1977-09-28,72.62,73.62,72.25,73.00,1329600,0.71
+1977-09-27,73.12,73.37,72.62,72.62,1036800,0.70
+1977-09-26,72.12,73.12,72.12,73.12,988800,0.71
+1977-09-23,72.12,73.12,72.00,72.12,2505600,0.70
+1977-09-22,72.12,72.50,72.00,72.12,1680000,0.70
+1977-09-21,73.00,73.75,72.12,72.12,2241600,0.70
+1977-09-20,72.25,73.00,72.12,73.00,1689600,0.71
+1977-09-19,72.50,72.50,72.12,72.25,1704000,0.70
+1977-09-16,72.50,72.75,72.25,72.50,1651200,0.70
+1977-09-15,72.25,73.00,72.25,72.50,1372800,0.70
+1977-09-14,71.87,72.12,71.87,72.00,681600,0.70
+1977-09-13,71.62,71.87,71.12,71.75,1104000,0.69
+1977-09-12,71.87,72.00,71.50,71.62,907200,0.69
+1977-09-09,72.12,72.12,71.87,71.87,1041600,0.69
+1977-09-08,73.75,73.75,72.50,72.50,1440000,0.70
+1977-09-07,73.12,73.75,73.12,73.75,720000,0.71
+1977-09-06,73.12,73.75,72.75,73.12,744000,0.71
+1977-09-02,72.62,73.50,72.25,73.12,1171200,0.71
+1977-09-01,72.37,73.25,72.37,72.62,1416000,0.70
+1977-08-31,71.87,72.25,71.25,72.25,1545600,0.70
+1977-08-30,73.25,73.37,71.87,71.87,2107200,0.69
+1977-08-29,72.62,73.25,72.62,73.25,3076800,0.71
+1977-08-26,72.62,72.62,71.62,72.12,1401600,0.70
+1977-08-25,73.50,73.50,72.62,72.62,1944000,0.70
+1977-08-24,73.37,74.00,73.25,73.50,4070400,0.71
+1977-08-23,74.50,75.00,73.37,73.37,2616000,0.71
+1977-08-22,74.12,75.37,74.12,74.50,2976000,0.72
+1977-08-19,72.37,74.00,72.37,73.75,2956800,0.71
+1977-08-18,71.37,72.87,71.37,72.37,2054400,0.70
+1977-08-17,70.37,71.75,70.25,71.37,1056000,0.69
+1977-08-16,70.00,70.37,69.75,70.37,2030400,0.68
+1977-08-15,70.50,70.50,70.00,70.00,2961600,0.68
+1977-08-12,70.00,71.25,70.00,70.75,1228800,0.68
+1977-08-11,70.37,71.00,70.00,70.00,3945600,0.67
+1977-08-10,69.25,70.37,69.25,70.37,1104000,0.68
+1977-08-09,69.25,70.00,69.12,69.25,969600,0.67
+1977-08-08,69.87,69.87,69.12,69.25,758400,0.67
+1977-08-05,69.87,70.12,69.62,69.87,1003200,0.67
+1977-08-04,69.75,70.50,69.37,69.87,1382400,0.67
+1977-08-03,68.50,69.75,68.25,69.75,1680000,0.67
+1977-08-02,68.75,68.75,68.50,68.50,1036800,0.66
+1977-08-01,68.75,69.25,68.50,68.87,748800,0.66
+1977-07-29,68.75,69.12,68.50,68.75,1094400,0.66
+1977-07-28,68.50,68.75,68.25,68.75,1387200,0.66
+1977-07-27,69.50,69.75,68.50,68.50,2616000,0.66
+1977-07-26,69.62,69.75,69.25,69.50,1636800,0.67
+1977-07-25,70.00,70.12,69.62,69.62,878400,0.67
+1977-07-22,70.25,70.50,69.37,70.00,1560000,0.67
+1977-07-21,70.75,70.75,70.00,70.25,3609600,0.68
+1977-07-20,70.00,70.87,69.75,70.87,1252800,0.68
+1977-07-19,69.25,70.00,69.25,70.00,2462400,0.67
+1977-07-18,69.25,69.50,69.00,69.12,1723200,0.66
+1977-07-15,68.87,69.25,68.50,69.25,2467200,0.67
+1977-07-13,68.50,69.00,68.25,68.87,1012800,0.66
+1977-07-12,69.00,69.12,68.50,68.50,2160000,0.66
+1977-07-11,69.87,70.25,68.75,69.00,8721600,0.66
+1977-07-08,69.87,70.50,69.87,69.87,1089600,0.67
+1977-07-07,70.00,70.25,69.62,69.87,1536000,0.67
+1977-07-06,70.37,70.37,69.62,70.00,1320000,0.67
+1977-07-05,70.00,70.50,70.00,70.37,1156800,0.68
+1977-07-01,70.62,70.62,69.62,69.62,897600,0.67
+1977-06-30,71.12,71.62,70.25,70.62,1569600,0.68
+1977-06-29,72.00,72.00,71.00,71.12,2942400,0.68
+1977-06-28,72.25,72.50,72.00,72.00,1612800,0.69
+1977-06-27,72.25,72.75,72.25,72.25,1156800,0.69
+1977-06-24,72.37,72.75,72.25,72.25,984000,0.69
+1977-06-23,71.87,72.62,71.62,72.37,1396800,0.70
+1977-06-22,72.50,72.50,71.75,71.87,4396800,0.69
+1977-06-21,71.62,73.37,71.62,72.75,2596800,0.70
+1977-06-20,70.87,71.75,70.87,71.50,1958400,0.69
+1977-06-17,70.50,70.75,69.75,70.50,1291200,0.68
+1977-06-16,69.87,70.50,69.37,70.50,3216000,0.68
+1977-06-15,70.37,70.75,69.87,69.87,1876800,0.67
+1977-06-14,69.12,70.37,69.12,70.37,2563200,0.68
+1977-06-13,68.50,69.37,68.50,68.87,5904000,0.66
+1977-06-10,68.37,68.37,67.62,68.25,2784000,0.66
+1977-06-09,68.25,68.37,67.62,68.37,1142400,0.66
+1977-06-08,67.75,68.75,67.75,68.25,2505600,0.66
+1977-06-07,66.12,67.25,66.00,67.25,1843200,0.65
+1977-06-06,67.37,68.25,66.00,66.12,2001600,0.64
+1977-06-03,65.87,67.62,65.87,67.37,2640000,0.65
+1977-06-02,65.37,66.00,65.25,65.50,1070400,0.63
+1977-06-01,65.12,65.50,65.12,65.37,2169600,0.63
+1977-05-31,64.87,65.12,64.62,65.00,1809600,0.62
+1977-05-27,65.37,65.62,64.87,64.87,1334400,0.62
+1977-05-26,64.75,65.87,64.50,65.37,1972800,0.63
+1977-05-25,65.87,65.87,64.75,64.75,3052800,0.62
+1977-05-24,65.75,65.87,65.25,65.87,1761600,0.63
+1977-05-23,66.87,66.87,65.50,65.75,1560000,0.63
+1977-05-20,67.62,67.75,66.87,66.87,2601600,0.64
+1977-05-19,67.62,68.00,67.50,67.62,1411200,0.65
+1977-05-18,67.25,68.25,67.25,67.62,4104000,0.65
+1977-05-17,65.25,66.50,65.25,66.50,1545600,0.64
+1977-05-16,65.00,65.25,64.62,65.12,801600,0.63
+1977-05-13,63.38,65.00,63.38,65.00,2304000,0.62
+1977-05-12,62.75,63.50,62.13,63.38,2342400,0.61
+1977-05-11,64.50,64.50,62.75,62.75,1454400,0.60
+1977-05-10,64.50,65.00,64.25,64.62,4027200,0.62
+1977-05-09,65.37,65.37,64.25,64.50,1382400,0.62
+1977-05-06,66.12,66.25,65.25,65.37,1531200,0.62
+1977-05-05,65.12,66.37,65.12,66.12,1627200,0.63
+1977-05-04,64.12,65.87,64.12,65.00,2798400,0.62
+1977-05-03,63.38,64.37,63.38,64.12,1454400,0.61
+1977-05-02,63.13,63.25,62.75,63.13,1651200,0.60
+1977-04-29,63.50,63.63,62.88,63.13,1051200,0.60
+1977-04-28,63.25,64.25,63.13,63.50,2083200,0.61
+1977-04-27,62.75,64.25,62.75,63.25,2544000,0.60
+1977-04-26,62.63,63.13,62.25,62.63,2414400,0.60
+1977-04-25,64.50,64.50,62.63,62.63,2443200,0.60
+1977-04-22,66.62,66.62,65.00,65.00,2918400,0.62
+1977-04-21,68.25,68.75,66.75,66.87,2078400,0.64
+1977-04-20,67.37,68.25,67.37,68.25,2956800,0.65
+1977-04-19,67.37,67.50,67.00,67.12,1147200,0.64
+1977-04-18,67.75,68.00,67.37,67.37,1051200,0.64
+1977-04-15,67.75,68.12,67.62,67.75,2068800,0.65
+1977-04-14,67.75,68.25,67.75,67.75,2016000,0.65
+1977-04-13,66.75,67.25,66.62,67.25,2131200,0.64
+1977-04-12,66.37,66.87,66.37,66.75,1680000,0.64
+1977-04-11,66.50,66.62,66.00,66.12,2640000,0.63
+1977-04-07,66.37,66.87,66.25,66.50,1814400,0.64
+1977-04-06,66.75,66.87,66.25,66.37,1516800,0.63
+1977-04-05,66.50,66.75,66.25,66.75,1588800,0.64
+1977-04-04,67.62,67.62,66.50,66.50,1051200,0.64
+1977-04-01,67.25,68.00,67.25,67.62,1862400,0.65
+1977-03-31,67.50,67.75,66.62,67.00,2116800,0.64
+1977-03-30,69.00,69.37,67.25,67.50,1934400,0.65
+1977-03-29,68.62,69.00,68.25,69.00,1665600,0.66
+1977-03-28,68.75,68.75,68.37,68.62,1972800,0.66
+1977-03-25,69.87,69.87,69.00,69.00,2294400,0.66
+1977-03-24,70.25,70.87,69.87,70.00,2198400,0.67
+1977-03-23,71.50,71.50,70.00,70.25,1996800,0.67
+1977-03-22,71.62,71.62,71.25,71.50,1425600,0.68
+1977-03-21,71.75,72.00,71.50,72.00,2054400,0.69
+1977-03-18,72.12,72.12,71.75,71.75,1704000,0.69
+1977-03-17,72.00,72.37,71.87,72.37,1603200,0.69
+1977-03-16,72.00,72.25,71.75,72.00,1636800,0.69
+1977-03-15,71.75,72.37,71.75,72.00,1382400,0.69
+1977-03-14,70.62,71.37,70.50,71.37,1910400,0.68
+1977-03-11,70.25,70.87,70.25,70.62,2342400,0.68
+1977-03-10,69.37,70.25,69.00,70.25,1742400,0.67
+1977-03-09,70.12,70.12,69.25,69.37,1080000,0.66
+1977-03-08,70.62,71.12,70.37,70.50,1718400,0.67
+1977-03-07,68.87,70.62,68.87,70.62,2049600,0.68
+1977-03-04,68.25,69.00,68.25,68.87,2664000,0.66
+1977-03-03,67.87,68.50,67.50,68.00,1670400,0.65
+1977-03-02,68.50,68.50,67.87,67.87,984000,0.65
+1977-03-01,67.00,68.50,67.00,68.50,2409600,0.65
+1977-02-28,65.87,66.50,65.62,66.50,998400,0.64
+1977-02-25,65.50,65.87,65.25,65.87,1440000,0.63
+1977-02-24,66.00,66.00,65.50,65.50,1478400,0.63
+1977-02-23,66.25,66.50,65.75,66.00,950400,0.63
+1977-02-22,66.25,66.75,66.25,66.25,1468800,0.63
+1977-02-18,66.12,66.25,65.62,66.00,1214400,0.63
+1977-02-17,67.12,67.12,65.87,66.12,1694400,0.63
+1977-02-16,66.62,67.62,66.37,67.12,1550400,0.64
+1977-02-15,66.37,67.25,66.37,66.62,2827200,0.63
+1977-02-14,65.12,66.50,65.12,66.12,2625600,0.63
+1977-02-11,66.75,66.75,65.12,65.12,3000000,0.62
+1977-02-10,67.50,68.00,66.87,67.00,2131200,0.64
+1977-02-09,67.75,67.75,66.62,67.50,1944000,0.64
+1977-02-08,68.75,69.12,68.00,68.00,840000,0.65
+1977-02-07,69.25,70.00,68.50,68.75,1814400,0.65
+1977-02-04,69.25,69.75,69.25,69.25,1665600,0.66
+1977-02-03,69.62,69.75,68.75,69.25,2270400,0.66
+1977-02-02,70.00,71.50,69.50,69.62,2169600,0.66
+1977-02-01,68.25,70.00,68.25,70.00,2520000,0.67
+1977-01-31,67.00,67.75,67.00,67.75,2107200,0.64
+1977-01-28,66.12,67.87,66.12,66.87,3187200,0.64
+1977-01-27,68.75,69.25,65.50,66.00,3067200,0.63
+1977-01-26,70.50,70.75,68.75,68.75,2476800,0.65
+1977-01-25,70.75,71.12,70.50,70.50,1036800,0.67
+1977-01-24,71.12,71.12,70.50,70.75,1891200,0.67
+1977-01-21,71.12,71.50,70.87,71.12,1920000,0.68
+1977-01-20,72.50,72.50,70.87,71.12,2856000,0.68
+1977-01-19,72.50,72.50,72.00,72.50,2428800,0.69
+1977-01-18,72.75,73.00,72.12,72.50,1665600,0.69
+1977-01-17,73.50,73.50,72.75,72.75,1516800,0.69
+1977-01-14,75.12,75.12,73.50,73.75,2400000,0.70
+1977-01-13,74.75,75.37,74.75,75.25,1742400,0.72
+1977-01-12,75.25,75.25,74.37,74.62,1982400,0.71
+1977-01-11,76.87,77.12,75.62,76.00,854400,0.72
+1977-01-10,76.87,76.87,76.25,76.87,1478400,0.73
+1977-01-07,77.12,77.50,76.75,76.87,969600,0.73
+1977-01-06,76.87,77.87,76.87,77.12,2174400,0.73
+1977-01-05,77.00,77.37,76.25,76.75,1080000,0.73
+1977-01-04,78.00,78.00,77.00,77.00,1022400,0.73
+1977-01-03,76.87,78.12,76.87,78.12,1080000,0.74
+1976-12-31,79.00,79.00,77.87,78.00,1536000,0.74
+1976-12-30,77.25,79.25,77.25,79.25,1396800,0.75
+1976-12-29,76.25,77.50,76.25,77.12,2803200,0.73
+1976-12-28,75.87,76.50,75.75,76.12,3067200,0.72
+1976-12-27,73.62,75.87,73.62,75.87,2068800,0.72
+1976-12-23,72.62,73.87,72.62,73.00,2572800,0.69
+1976-12-22,72.37,73.25,72.12,72.62,2908800,0.69
+1976-12-21,72.00,73.00,71.50,72.37,3542400,0.69
+1976-12-20,73.00,73.00,72.00,72.00,1934400,0.68
+1976-12-17,73.25,74.00,72.87,73.00,3816000,0.69
+1976-12-16,73.75,73.75,72.87,73.25,2236800,0.70
+1976-12-15,74.12,74.50,73.62,73.87,2188800,0.70
+1976-12-14,74.00,74.25,73.25,74.12,4843200,0.70
+1976-12-13,73.37,74.00,73.37,74.00,2611200,0.70
+1976-12-10,72.87,73.87,72.87,73.37,2236800,0.70
+1976-12-09,73.00,73.37,72.00,72.75,4425600,0.69
+1976-12-08,73.75,73.75,72.50,73.00,6494400,0.69
+1976-12-07,75.00,75.25,74.00,74.00,2409600,0.70
+1976-12-06,75.62,76.25,75.00,75.00,3590400,0.71
+1976-12-03,73.50,75.62,72.75,75.62,3014400,0.72
+1976-12-02,76.25,76.25,73.25,73.50,5870400,0.70
+1976-12-01,77.50,77.50,75.50,76.50,6436800,0.73
+1976-11-30,79.00,79.00,77.87,78.00,2025600,0.74
+1976-11-29,79.75,79.75,79.12,79.37,916800,0.75
+1976-11-26,79.62,80.00,79.25,80.00,556800,0.76
+1976-11-24,79.87,79.87,79.12,79.62,1920000,0.76
+1976-11-23,80.37,80.37,79.50,79.87,1483200,0.76
+1976-11-22,79.87,81.25,79.87,80.37,840000,0.76
+1976-11-19,82.37,82.37,79.25,79.75,1401600,0.76
+1976-11-18,82.25,83.25,81.25,82.37,974400,0.78
+1976-11-17,82.62,83.50,82.12,82.25,1036800,0.78
+1976-11-16,82.00,83.50,82.00,82.62,1296000,0.79
+1976-11-15,80.62,81.25,80.62,81.25,849600,0.77
+1976-11-12,80.75,81.50,80.62,80.62,1785600,0.76
+1976-11-11,79.62,81.00,79.50,80.75,840000,0.77
+1976-11-10,80.75,80.75,79.00,79.62,3120000,0.75
+1976-11-09,82.25,82.62,81.12,81.12,1785600,0.77
+1976-11-08,83.75,83.75,82.00,82.25,2011200,0.78
+1976-11-05,85.50,85.75,84.00,84.00,1694400,0.80
+1976-11-04,84.87,85.75,84.87,85.50,3907200,0.81
+1976-11-03,85.62,85.75,84.25,84.75,1224000,0.80
+1976-11-01,85.75,85.87,84.87,85.62,1104000,0.81
+1976-10-29,85.50,86.25,85.25,85.75,1531200,0.81
+1976-10-28,85.62,85.87,85.37,85.50,1276800,0.81
+1976-10-27,85.75,86.00,85.00,85.62,1401600,0.81
+1976-10-26,85.12,86.25,84.87,85.75,921600,0.81
+1976-10-25,85.12,85.25,84.75,85.12,571200,0.81
+1976-10-22,85.75,86.37,85.12,85.12,816000,0.81
+1976-10-21,86.25,86.62,85.75,85.75,1329600,0.81
+1976-10-20,86.25,86.25,85.62,86.25,2102400,0.82
+1976-10-19,87.25,87.25,86.50,87.12,1267200,0.83
+1976-10-18,88.00,88.75,87.75,88.25,2188800,0.84
+1976-10-15,88.37,88.50,87.87,88.00,1012800,0.83
+1976-10-14,88.62,88.62,87.75,88.37,691200,0.84
+1976-10-13,88.12,88.87,87.62,88.87,1051200,0.84
+1976-10-12,89.00,89.50,87.75,88.12,825600,0.84
+1976-10-11,89.25,89.25,88.62,89.00,854400,0.84
+1976-10-08,90.62,90.75,89.25,89.37,1041600,0.85
+1976-10-07,89.62,90.75,89.62,90.62,1454400,0.86
+1976-10-06,88.87,89.62,88.37,89.62,1828800,0.85
+1976-10-05,89.00,89.00,88.25,88.87,998400,0.84
+1976-10-04,89.50,89.62,89.00,89.00,1036800,0.84
+1976-10-01,90.50,90.87,89.50,89.50,1560000,0.85
+1976-09-30,92.75,93.00,90.50,90.50,1881600,0.86
+1976-09-29,94.00,94.25,92.75,92.75,2011200,0.88
+1976-09-28,95.37,95.75,94.00,94.00,1665600,0.89
+1976-09-27,94.25,95.37,93.75,95.37,1708800,0.90
+1976-09-24,94.37,94.62,93.75,94.25,969600,0.89
+1976-09-23,94.25,94.87,94.00,94.37,1881600,0.89
+1976-09-22,95.00,95.25,94.25,94.25,2918400,0.89
+1976-09-21,94.00,95.37,93.87,95.00,1492800,0.90
+1976-09-20,93.00,94.25,93.00,94.00,1176000,0.89
+1976-09-17,91.12,93.00,91.12,92.62,1972800,0.88
+1976-09-16,90.25,91.00,89.87,91.00,1449600,0.86
+1976-09-15,90.00,90.50,89.62,90.25,585600,0.86
+1976-09-14,89.50,90.00,88.75,90.00,1094400,0.85
+1976-09-13,89.62,90.00,89.37,89.50,600000,0.85
+1976-09-10,90.00,90.00,89.50,89.62,787200,0.85
+1976-09-09,90.00,90.00,89.62,90.00,744000,0.85
+1976-09-08,90.75,90.75,90.00,90.25,1123200,0.86
+1976-09-07,90.00,90.75,89.62,90.75,1252800,0.86
+1976-09-03,90.00,90.62,89.62,90.00,1636800,0.85
+1976-09-02,90.50,90.75,89.75,90.00,1958400,0.85
+1976-09-01,89.00,90.75,88.62,90.50,1747200,0.86
+1976-08-31,88.25,89.12,88.25,89.00,2116800,0.84
+1976-08-30,87.50,88.25,87.50,88.25,1243200,0.84
+1976-08-27,86.50,87.50,86.37,87.50,652800,0.83
+1976-08-26,87.50,87.50,86.12,86.50,1622400,0.82
+1976-08-25,85.75,87.50,85.75,87.50,1665600,0.83
+1976-08-24,85.87,86.50,85.75,85.75,1200000,0.81
+1976-08-23,85.37,86.12,84.87,85.87,1665600,0.81
+1976-08-20,85.75,86.25,85.00,85.37,1176000,0.81
+1976-08-19,86.00,86.00,85.50,85.75,1430400,0.81
+1976-08-18,86.00,86.00,85.62,86.00,974400,0.82
+1976-08-17,85.75,86.25,85.75,86.00,1958400,0.82
+1976-08-16,86.00,86.25,85.50,85.75,1814400,0.81
+1976-08-13,86.37,86.37,85.87,86.00,1464000,0.81
+1976-08-12,86.75,86.87,85.75,86.50,801600,0.82
+1976-08-11,87.62,88.00,86.50,86.75,2424000,0.82
+1976-08-10,86.87,87.75,86.75,87.62,1411200,0.83
+1976-08-09,86.87,87.00,86.62,86.87,676800,0.82
+1976-08-06,86.87,86.87,86.50,86.87,1209600,0.82
+1976-08-05,87.37,87.37,86.50,87.00,1003200,0.82
+1976-08-04,87.25,87.75,87.00,87.50,1089600,0.83
+1976-08-03,86.25,87.50,86.25,87.25,1171200,0.82
+1976-08-02,86.12,86.37,86.00,86.00,609600,0.81
+1976-07-30,86.50,86.50,86.12,86.12,1118400,0.81
+1976-07-29,86.75,87.00,86.00,86.50,758400,0.82
+1976-07-28,86.50,86.75,86.12,86.75,532800,0.82
+1976-07-27,86.62,87.12,86.37,86.50,1012800,0.82
+1976-07-26,86.62,86.62,86.25,86.62,907200,0.82
+1976-07-23,87.00,87.00,86.25,86.62,1603200,0.82
+1976-07-22,87.00,87.12,86.75,87.12,974400,0.82
+1976-07-21,86.87,87.37,86.87,87.00,1176000,0.82
+1976-07-20,87.50,87.50,86.25,86.87,2870400,0.82
+1976-07-19,88.00,88.25,87.50,88.00,1305600,0.83
+1976-07-16,87.50,88.00,87.00,88.00,1478400,0.83
+1976-07-15,88.25,88.25,87.25,87.50,2308800,0.83
+1976-07-14,86.75,88.62,86.75,88.25,3000000,0.83
+1976-07-13,86.75,86.87,86.50,86.75,1584000,0.82
+1976-07-12,86.00,86.75,86.00,86.75,2102400,0.82
+1976-07-09,85.25,86.00,85.25,86.00,2476800,0.81
+1976-07-08,84.87,85.37,84.62,85.12,4051200,0.80
+1976-07-07,84.50,85.75,84.50,84.87,1382400,0.80
+1976-07-06,84.50,85.37,84.37,84.50,2400000,0.80
+1976-07-02,84.00,84.75,84.00,84.50,1704000,0.80
+1976-07-01,84.00,84.50,83.37,83.75,1056000,0.79
+1976-06-30,84.12,84.25,83.75,84.00,868800,0.79
+1976-06-29,83.50,84.12,83.50,84.12,1641600,0.80
+1976-06-28,83.50,83.75,82.75,83.25,2083200,0.79
+1976-06-25,83.87,84.50,82.87,83.50,1108800,0.79
+1976-06-24,84.62,84.87,82.50,83.87,4430400,0.79
+1976-06-23,84.50,84.87,84.25,84.62,1502400,0.80
+1976-06-22,85.12,85.75,84.50,84.50,547200,0.80
+1976-06-21,86.25,86.25,85.12,85.12,1132800,0.80
+1976-06-18,85.75,86.37,85.75,86.25,1891200,0.82
+1976-06-17,84.87,85.62,84.87,85.50,2025600,0.81
+1976-06-16,84.25,84.75,84.12,84.75,1003200,0.80
+1976-06-15,84.87,84.87,84.12,84.25,1689600,0.80
+1976-06-14,84.12,84.87,84.12,84.87,1224000,0.80
+1976-06-11,83.75,84.00,83.50,83.87,1142400,0.79
+1976-06-10,83.12,84.00,83.12,83.75,1502400,0.79
+1976-06-09,83.25,84.25,83.00,83.12,1243200,0.79
+1976-06-08,83.37,83.62,82.87,83.25,1545600,0.79
+1976-06-07,83.50,83.50,83.00,83.37,1262400,0.79
+1976-06-04,85.25,85.25,83.75,83.75,3076800,0.79
+1976-06-03,86.00,86.25,85.62,85.87,734400,0.81
+1976-06-02,86.00,86.00,85.25,86.00,537600,0.81
+1976-06-01,86.37,86.50,85.87,86.00,1104000,0.81
+1976-05-28,85.37,86.75,85.37,86.37,1588800,0.82
+1976-05-27,84.87,85.25,84.75,85.25,1171200,0.81
+1976-05-26,85.50,85.50,84.62,84.87,2011200,0.80
+1976-05-25,86.12,86.12,85.62,86.00,1334400,0.81
+1976-05-24,86.37,86.37,85.50,86.37,868800,0.82
+1976-05-21,86.50,86.75,85.75,86.50,960000,0.82
+1976-05-20,86.25,87.12,86.25,86.50,1070400,0.82
+1976-05-19,85.25,86.37,85.25,86.25,969600,0.82
+1976-05-18,85.50,85.50,85.00,85.25,2169600,0.81
+1976-05-17,85.50,85.50,84.87,85.50,547200,0.81
+1976-05-14,86.50,86.50,85.75,85.87,1598400,0.81
+1976-05-13,87.37,87.37,86.75,86.75,1108800,0.82
+1976-05-12,88.62,88.62,87.50,87.50,1156800,0.82
+1976-05-11,88.75,89.50,88.62,89.50,1598400,0.84
+1976-05-10,87.75,88.75,87.75,88.75,1905600,0.84
+1976-05-07,87.62,88.25,87.25,87.75,710400,0.83
+1976-05-06,87.37,87.75,87.25,87.62,936000,0.83
+1976-05-05,87.50,88.00,87.12,87.37,969600,0.82
+1976-05-04,86.62,87.87,86.62,87.50,1507200,0.82
+1976-05-03,87.00,87.00,86.12,86.62,561600,0.82
+1976-04-30,87.25,87.87,87.25,87.25,772800,0.82
+1976-04-29,86.00,87.50,85.62,87.25,950400,0.82
+1976-04-28,85.12,86.00,85.12,86.00,960000,0.81
+1976-04-27,85.62,86.50,85.00,85.00,1761600,0.80
+1976-04-26,87.00,87.25,85.62,85.62,1147200,0.81
+1976-04-23,88.62,88.62,87.00,87.00,676800,0.82
+1976-04-22,89.87,89.87,89.00,89.00,1425600,0.84
+1976-04-21,89.87,89.87,89.00,89.87,1776000,0.85
+1976-04-20,89.87,90.25,89.62,90.00,5376000,0.85
+1976-04-19,90.12,90.50,89.62,89.87,1689600,0.85
+1976-04-15,89.50,90.12,89.25,90.12,969600,0.85
+1976-04-14,90.00,90.25,89.25,89.50,1209600,0.84
+1976-04-13,88.25,90.00,88.25,90.00,1411200,0.85
+1976-04-12,88.25,89.50,88.00,88.00,1665600,0.83
+1976-04-09,88.37,88.75,87.62,88.25,1118400,0.83
+1976-04-08,88.75,88.75,87.50,88.37,1934400,0.83
+1976-04-07,89.50,90.75,88.62,88.75,2616000,0.84
+1976-04-06,90.50,90.62,89.50,89.50,3081600,0.84
+1976-04-05,90.37,91.00,90.37,90.50,2121600,0.85
+1976-04-02,89.87,90.25,88.75,90.25,1396800,0.85
+1976-04-01,89.75,90.00,89.25,89.87,734400,0.85
+1976-03-31,88.62,89.87,88.62,89.75,1396800,0.85
+1976-03-30,89.37,89.62,88.12,88.12,494400,0.83
+1976-03-29,89.25,89.75,89.00,89.37,494400,0.84
+1976-03-26,89.25,90.75,89.25,89.25,748800,0.84
+1976-03-25,89.00,89.50,88.62,89.25,1718400,0.84
+1976-03-24,88.12,89.25,88.12,89.00,4680000,0.84
+1976-03-23,85.75,86.62,85.75,86.62,2601600,0.82
+1976-03-22,86.00,86.00,85.00,85.75,3120000,0.81
+1976-03-19,85.37,86.00,85.00,86.00,2040000,0.81
+1976-03-18,86.00,86.12,85.37,85.37,988800,0.80
+1976-03-17,86.00,86.37,86.00,86.00,1732800,0.81
+1976-03-16,85.75,86.75,85.50,85.87,2136000,0.81
+1976-03-15,87.12,87.12,85.75,85.75,1612800,0.81
+1976-03-12,87.50,89.00,87.25,87.50,1680000,0.82
+1976-03-11,87.37,88.50,86.87,87.50,3470400,0.82
+1976-03-10,85.75,88.00,85.75,87.37,1761600,0.82
+1976-03-09,85.50,86.25,85.50,85.62,3283200,0.81
+1976-03-08,82.75,83.87,82.50,83.87,1449600,0.79
+1976-03-05,82.75,83.50,82.37,82.75,2467200,0.78
+1976-03-04,83.87,83.87,82.25,82.75,2342400,0.78
+1976-03-03,85.00,85.00,84.00,84.00,1483200,0.79
+1976-03-02,85.25,85.25,84.75,85.25,2424000,0.80
+1976-03-01,85.25,85.62,84.50,85.62,2976000,0.81
+1976-02-27,85.25,85.25,84.25,85.25,3105600,0.80
+1976-02-26,85.50,86.00,85.50,85.50,3062400,0.81
+1976-02-25,86.25,86.25,84.50,85.50,3403200,0.81
+1976-02-24,89.00,89.00,86.62,86.87,2452800,0.82
+1976-02-23,89.25,89.37,87.75,89.00,2011200,0.84
+1976-02-20,89.50,89.75,89.00,89.25,2241600,0.84
+1976-02-19,91.12,91.25,89.00,89.50,5520000,0.84
+1976-02-18,92.00,92.00,91.00,91.12,1852800,0.86
+1976-02-17,92.37,92.62,92.00,92.00,1027200,0.87
+1976-02-13,92.75,92.75,92.00,92.37,1334400,0.87
+1976-02-12,93.25,93.25,92.75,92.75,1056000,0.87
+1976-02-11,92.87,93.50,92.75,93.25,2294400,0.88
+1976-02-10,93.25,93.25,92.50,92.87,1896000,0.87
+1976-02-09,93.37,94.25,93.12,93.25,1089600,0.88
+1976-02-06,92.00,93.75,91.50,93.37,1171200,0.88
+1976-02-05,94.87,94.87,92.00,92.00,1132800,0.86
+1976-02-04,95.75,96.12,94.75,94.87,2649600,0.89
+1976-02-03,95.75,96.25,95.25,95.75,1910400,0.90
+1976-02-02,96.00,96.00,94.75,95.75,2683200,0.90
+1976-01-30,95.50,96.50,95.50,96.12,2068800,0.90
+1976-01-29,93.00,95.75,93.00,95.37,2836800,0.90
+1976-01-28,91.50,92.75,91.25,92.50,1171200,0.87
+1976-01-27,91.00,92.00,89.75,91.50,2616000,0.86
+1976-01-26,90.00,91.75,90.00,91.00,1531200,0.85
+1976-01-23,87.25,89.75,87.25,89.62,2016000,0.84
+1976-01-22,87.75,88.75,87.00,87.25,2491200,0.82
+1976-01-21,88.75,88.75,86.75,87.75,4056000,0.82
+1976-01-20,90.37,90.50,89.00,89.25,2923200,0.84
+1976-01-19,90.25,90.87,90.12,90.37,1502400,0.85
+1976-01-16,90.25,91.00,90.00,90.25,1560000,0.85
+1976-01-15,91.37,91.37,90.00,90.25,1449600,0.85
+1976-01-14,91.75,91.75,90.50,91.50,3024000,0.86
+1976-01-13,93.00,93.75,91.50,91.87,1838400,0.86
+1976-01-12,91.62,93.00,91.50,93.00,1089600,0.87
+1976-01-09,91.62,92.00,91.37,91.62,1171200,0.86
+1976-01-08,91.12,91.87,91.12,91.62,3148800,0.86
+1976-01-07,91.00,93.37,90.87,91.12,2116800,0.86
+1976-01-06,91.00,92.00,90.75,91.00,1281600,0.85
+1976-01-05,90.12,91.25,89.37,91.00,1190400,0.85
+1976-01-02,89.87,90.50,89.87,90.12,624000,0.85
+1975-12-31,89.37,90.37,89.37,89.75,720000,0.84
+1975-12-30,90.12,90.25,88.87,89.12,883200,0.84
+1975-12-29,90.50,91.00,89.50,90.12,787200,0.85
+1975-12-26,90.12,90.50,90.12,90.50,523200,0.85
+1975-12-24,89.00,90.12,89.00,90.00,1070400,0.85
+1975-12-23,88.87,89.00,88.37,88.62,1502400,0.83
+1975-12-22,90.00,90.00,88.87,88.87,777600,0.83
+1975-12-19,90.62,90.75,90.00,90.12,1051200,0.85
+1975-12-18,90.87,91.25,89.75,90.62,1689600,0.85
+1975-12-17,90.62,91.37,90.62,90.87,2136000,0.85
+1975-12-16,89.50,90.50,89.50,90.00,796800,0.85
+1975-12-15,89.75,90.00,89.00,89.00,907200,0.84
+1975-12-12,90.25,90.25,89.75,89.75,1612800,0.84
+1975-12-11,89.75,90.62,89.75,90.25,2414400,0.85
+1975-12-10,88.75,89.50,88.62,89.50,1612800,0.84
+1975-12-09,88.62,89.00,87.62,88.75,590400,0.83
+1975-12-08,87.50,89.00,86.62,88.62,1828800,0.83
+1975-12-05,89.00,89.00,87.25,87.50,1252800,0.82
+1975-12-04,88.50,89.25,87.87,89.25,1987200,0.84
+1975-12-03,90.00,90.00,88.25,88.50,2750400,0.83
+1975-12-02,93.00,93.00,90.25,90.25,1123200,0.85
+1975-12-01,94.00,94.00,93.00,93.00,1027200,0.87
+1975-11-28,94.75,94.87,93.25,94.25,988800,0.89
+1975-11-26,93.75,94.75,93.62,94.75,1320000,0.89
+1975-11-25,93.50,93.87,93.50,93.75,1790400,0.88
+1975-11-24,92.37,93.37,92.12,93.25,1147200,0.88
+1975-11-21,92.37,93.00,92.12,92.37,1003200,0.87
+1975-11-20,92.00,93.25,91.75,92.37,1094400,0.87
+1975-11-19,92.75,93.12,92.00,92.00,998400,0.86
+1975-11-18,92.75,93.37,92.75,92.75,2107200,0.87
+1975-11-17,91.75,92.62,91.75,92.62,1243200,0.87
+1975-11-14,91.00,91.75,90.75,91.75,1478400,0.86
+1975-11-13,91.37,91.50,91.00,91.00,1132800,0.85
+1975-11-12,91.37,91.75,91.25,91.37,1012800,0.86
+1975-11-11,91.00,91.50,90.75,91.37,748800,0.86
+1975-11-10,90.75,91.00,90.50,91.00,1104000,0.85
+1975-11-07,91.00,91.75,90.75,90.75,1828800,0.85
+1975-11-06,90.25,91.00,89.75,91.00,1358400,0.85
+1975-11-05,89.25,91.00,89.25,90.25,2481600,0.85
+1975-11-04,89.00,89.00,88.75,89.00,744000,0.83
+1975-11-03,89.50,89.50,88.75,89.00,868800,0.83
+1975-10-31,90.00,90.00,89.00,89.50,1070400,0.84
+1975-10-30,90.00,90.50,89.75,90.00,1612800,0.84
+1975-10-29,90.00,90.00,89.25,90.00,1896000,0.84
+1975-10-28,89.62,90.25,89.62,90.25,1603200,0.85
+1975-10-27,89.25,89.75,88.87,89.50,1449600,0.84
+1975-10-24,89.25,89.75,89.00,89.25,931200,0.84
+1975-10-23,88.12,89.25,88.12,89.25,2918400,0.84
+1975-10-22,87.00,87.62,86.87,87.62,2083200,0.82
+1975-10-21,86.50,87.12,86.50,87.00,2668800,0.82
+1975-10-20,85.62,86.00,85.25,86.00,1550400,0.81
+1975-10-17,85.00,85.75,85.00,85.62,1449600,0.80
+1975-10-16,85.00,85.75,85.00,85.00,2361600,0.80
+1975-10-15,85.00,85.00,84.37,84.62,1022400,0.79
+1975-10-14,84.25,85.00,84.25,85.00,3216000,0.80
+1975-10-13,83.50,84.00,83.25,83.75,1320000,0.79
+1975-10-10,84.50,84.50,83.25,83.50,1070400,0.78
+1975-10-09,85.00,85.12,84.12,84.50,2188800,0.79
+1975-10-08,82.25,85.00,82.25,85.00,4536000,0.80
+1975-10-07,82.62,82.62,81.75,82.25,1296000,0.77
+1975-10-06,81.50,83.00,81.50,82.87,2078400,0.78
+1975-10-03,80.75,81.50,80.75,81.50,1070400,0.76
+1975-10-02,79.75,81.25,79.75,80.75,1896000,0.76
+1975-10-01,79.50,80.75,79.50,79.75,1252800,0.75
+1975-09-30,79.00,79.00,78.37,79.00,1022400,0.74
+1975-09-29,80.00,80.50,79.00,79.00,960000,0.74
+1975-09-26,79.50,80.00,79.12,80.00,1200000,0.75
+1975-09-25,80.00,80.00,79.37,79.50,1680000,0.75
+1975-09-24,80.25,81.00,80.25,80.25,1104000,0.75
+1975-09-23,82.00,82.00,79.12,80.25,3691200,0.75
+1975-09-22,84.25,84.75,82.50,82.50,4574400,0.77
+1975-09-19,82.62,85.50,82.62,84.25,2222400,0.79
+1975-09-18,80.37,82.50,80.37,82.25,1142400,0.77
+1975-09-17,80.75,80.87,80.12,80.37,590400,0.75
+1975-09-16,81.25,81.25,80.37,80.75,897600,0.76
+1975-09-15,81.75,81.75,80.75,81.25,1584000,0.76
+1975-09-12,81.87,82.50,81.75,81.87,547200,0.77
+1975-09-11,81.50,82.50,81.00,81.87,1200000,0.77
+1975-09-10,82.25,82.25,81.00,81.50,1742400,0.76
+1975-09-09,84.50,85.25,83.12,83.25,1396800,0.78
+1975-09-08,84.25,84.50,83.75,84.50,729600,0.79
+1975-09-05,85.12,85.12,84.12,84.25,758400,0.79
+1975-09-04,85.00,86.00,84.62,85.25,523200,0.80
+1975-09-03,85.00,85.00,84.12,85.00,628800,0.80
+1975-09-02,86.12,86.37,85.00,85.25,696000,0.80
+1975-08-29,86.50,87.00,86.00,86.12,1190400,0.81
+1975-08-28,84.50,86.50,84.50,86.50,1094400,0.81
+1975-08-27,83.75,84.50,83.37,83.87,897600,0.79
+1975-08-26,84.00,84.50,83.50,83.75,614400,0.79
+1975-08-25,83.00,84.00,83.00,84.00,796800,0.79
+1975-08-22,82.50,83.37,82.50,83.00,1694400,0.78
+1975-08-21,81.62,83.50,81.62,82.50,1742400,0.77
+1975-08-20,82.75,82.75,81.62,81.62,1584000,0.77
+1975-08-19,84.00,84.00,83.00,83.37,984000,0.78
+1975-08-18,84.25,84.75,84.00,84.00,705600,0.79
+1975-08-15,85.00,85.00,84.25,84.25,3892800,0.79
+1975-08-14,85.75,85.75,85.00,85.00,1536000,0.79
+1975-08-13,88.75,88.87,86.00,86.25,1694400,0.81
+1975-08-12,88.62,89.00,88.25,88.75,1281600,0.83
+1975-08-11,88.00,89.75,88.00,88.62,1521600,0.83
+1975-08-08,88.12,88.87,88.00,88.00,667200,0.82
+1975-08-07,87.87,89.00,87.75,88.12,1051200,0.82
+1975-08-06,87.87,88.50,86.00,87.87,2294400,0.82
+1975-08-05,88.25,88.75,87.75,87.87,1521600,0.82
+1975-08-04,88.75,88.87,88.25,88.25,907200,0.83
+1975-08-01,89.00,89.12,88.37,88.75,1348800,0.83
+1975-07-31,88.75,89.75,88.75,89.00,1065600,0.83
+1975-07-30,88.87,89.25,88.37,88.50,1056000,0.83
+1975-07-29,89.37,89.87,88.50,88.87,1622400,0.83
+1975-07-28,89.62,89.87,89.25,89.37,1094400,0.84
+1975-07-25,90.25,90.25,89.62,89.62,1089600,0.84
+1975-07-24,90.25,90.25,89.62,90.25,2049600,0.84
+1975-07-23,90.25,92.00,90.12,90.50,1320000,0.85
+1975-07-22,89.75,90.62,89.00,90.25,1622400,0.84
+1975-07-21,91.25,91.25,89.25,89.75,1670400,0.84
+1975-07-18,91.12,92.00,90.87,91.25,585600,0.85
+1975-07-17,91.75,91.75,91.00,91.12,984000,0.85
+1975-07-16,93.75,93.75,92.25,92.25,1036800,0.86
+1975-07-15,94.50,94.50,93.75,94.00,1056000,0.88
+1975-07-14,93.75,94.75,93.75,94.50,1507200,0.88
+1975-07-11,95.50,95.50,93.25,93.50,1416000,0.87
+1975-07-10,95.25,96.50,95.25,95.50,1516800,0.89
+1975-07-09,94.00,94.75,94.00,94.62,763200,0.88
+1975-07-08,94.50,95.00,94.00,94.00,1425600,0.88
+1975-07-07,94.75,95.00,94.50,94.50,624000,0.88
+1975-07-03,94.75,96.25,94.75,94.75,1516800,0.89
+1975-07-02,95.75,95.75,94.50,94.50,1291200,0.88
+1975-07-01,97.25,97.25,96.25,96.25,897600,0.90
+1975-06-30,97.00,97.87,97.00,97.37,854400,0.91
+1975-06-27,98.87,99.25,96.62,96.87,518400,0.91
+1975-06-26,99.00,99.75,98.50,98.87,1507200,0.92
+1975-06-25,97.50,99.00,97.25,99.00,1387200,0.93
+1975-06-24,97.50,98.75,97.50,97.50,1665600,0.91
+1975-06-23,96.25,97.50,95.00,97.50,3009600,0.91
+1975-06-20,97.00,98.00,96.25,96.25,1680000,0.90
+1975-06-19,94.87,97.00,94.87,97.00,1411200,0.91
+1975-06-18,95.25,95.75,94.75,94.87,681600,0.89
+1975-06-17,95.00,95.87,94.62,95.25,892800,0.89
+1975-06-16,94.00,95.00,93.50,95.00,720000,0.89
+1975-06-13,94.37,94.37,93.12,94.00,1584000,0.88
+1975-06-12,95.00,95.25,94.12,94.37,1123200,0.88
+1975-06-11,94.25,95.37,94.12,95.00,1363200,0.89
+1975-06-10,94.37,94.50,93.62,94.25,1305600,0.88
+1975-06-09,95.00,95.00,94.00,94.37,1080000,0.88
+1975-06-06,96.00,96.00,95.00,95.00,1454400,0.89
+1975-06-05,95.87,96.00,94.75,96.00,974400,0.90
+1975-06-04,96.00,96.50,95.62,95.87,921600,0.90
+1975-06-03,96.00,96.50,95.37,96.00,2049600,0.90
+1975-06-02,95.12,96.00,94.87,96.00,1228800,0.90
+1975-05-30,94.50,95.25,94.50,95.12,892800,0.89
+1975-05-29,94.62,94.75,94.00,94.50,691200,0.88
+1975-05-28,95.25,95.25,94.50,94.62,2054400,0.88
+1975-05-27,95.50,96.25,95.25,95.75,840000,0.90
+1975-05-23,94.75,96.00,94.75,95.50,720000,0.89
+1975-05-22,94.50,94.87,94.00,94.50,1056000,0.88
+1975-05-21,94.75,94.75,93.75,94.50,1108800,0.88
+1975-05-20,95.00,95.50,94.62,95.00,1022400,0.89
+1975-05-19,95.00,95.00,92.50,95.00,1012800,0.89
+1975-05-16,96.50,96.50,95.00,95.00,1041600,0.89
+1975-05-15,97.50,97.87,96.75,96.87,1080000,0.90
+1975-05-14,96.25,97.62,95.25,97.50,1190400,0.91
+1975-05-13,96.75,97.37,95.75,96.25,868800,0.90
+1975-05-12,96.75,97.12,96.00,96.75,1521600,0.90
+1975-05-09,94.62,96.75,94.62,96.75,1987200,0.90
+1975-05-08,94.12,95.12,93.37,94.62,1171200,0.88
+1975-05-07,93.37,94.25,92.25,94.12,1708800,0.88
+1975-05-06,94.00,94.87,93.00,93.37,1694400,0.87
+1975-05-05,92.75,94.25,92.62,94.00,1704000,0.88
+1975-05-02,91.00,92.75,91.00,92.75,1680000,0.87
+1975-05-01,90.50,91.00,90.12,90.12,1934400,0.84
+1975-04-30,89.75,90.50,89.00,90.50,772800,0.84
+1975-04-29,89.62,91.00,89.25,89.75,1252800,0.84
+1975-04-28,90.12,91.00,89.50,89.62,1123200,0.84
+1975-04-25,89.75,91.25,89.75,90.12,1310400,0.84
+1975-04-24,91.50,91.75,89.50,89.75,1531200,0.84
+1975-04-23,91.87,92.12,91.25,91.50,772800,0.85
+1975-04-22,92.75,93.50,91.87,91.87,1118400,0.86
+1975-04-21,91.50,93.75,91.50,92.75,1560000,0.87
+1975-04-18,91.25,92.00,90.25,91.25,1521600,0.85
+1975-04-17,93.00,94.00,91.25,91.25,2544000,0.85
+1975-04-16,93.00,93.00,92.00,93.00,1123200,0.87
+1975-04-15,94.00,94.37,93.25,93.62,1896000,0.87
+1975-04-14,92.62,94.50,92.62,94.00,681600,0.88
+1975-04-11,91.75,92.50,91.50,92.50,691200,0.86
+1975-04-10,90.75,93.25,90.75,91.75,1569600,0.86
+1975-04-09,87.75,91.00,87.50,90.75,2016000,0.85
+1975-04-08,87.75,88.75,87.75,87.75,1056000,0.82
+1975-04-07,87.87,88.25,87.00,87.37,2428800,0.82
+1975-04-04,88.00,89.25,87.50,87.87,2150400,0.82
+1975-04-03,89.25,89.25,88.00,88.00,1756800,0.82
+1975-04-02,89.50,92.25,89.00,90.00,1003200,0.84
+1975-04-01,90.50,90.50,88.75,89.50,988800,0.84
+1975-03-31,92.75,92.75,90.25,90.75,892800,0.85
+1975-03-27,93.75,94.25,92.62,92.87,1022400,0.87
+1975-03-26,92.00,93.75,92.00,93.75,1704000,0.87
+1975-03-25,88.25,91.50,88.25,91.25,1401600,0.85
+1975-03-24,88.25,88.25,87.25,88.25,1545600,0.82
+1975-03-21,89.25,89.25,88.50,89.00,1200000,0.83
+1975-03-20,89.75,89.87,88.37,89.25,2414400,0.83
+1975-03-19,91.50,91.50,89.50,89.75,1920000,0.84
+1975-03-18,92.12,93.50,92.00,92.50,2150400,0.86
+1975-03-17,92.00,92.25,91.87,92.12,2942400,0.86
+1975-03-14,92.75,93.12,91.87,92.00,1627200,0.86
+1975-03-13,94.50,94.50,92.50,92.75,3796800,0.87
+1975-03-12,95.62,95.62,94.62,95.12,1056000,0.89
+1975-03-11,97.25,97.62,95.75,95.75,2150400,0.89
+1975-03-10,96.62,97.75,96.50,97.25,2745600,0.91
+1975-03-07,97.50,98.00,96.62,96.62,1142400,0.90
+1975-03-06,97.25,98.00,96.62,97.50,1224000,0.91
+1975-03-05,96.75,98.50,96.25,97.25,1536000,0.91
+1975-03-04,96.75,98.87,96.75,96.75,2150400,0.90
+1975-03-03,94.00,94.87,93.62,94.87,1440000,0.89
+1975-02-28,93.00,94.00,92.50,94.00,1089600,0.88
+1975-02-27,92.00,93.50,92.00,93.00,1843200,0.87
+1975-02-26,90.00,91.87,89.75,91.25,1910400,0.85
+1975-02-25,91.50,91.50,90.00,90.00,2371200,0.84
+1975-02-24,93.50,93.50,91.50,91.75,2025600,0.86
+1975-02-21,94.75,95.00,93.75,94.00,2356800,0.88
+1975-02-20,92.00,94.87,92.00,94.75,2822400,0.88
+1975-02-19,91.00,92.25,90.50,92.00,1718400,0.86
+1975-02-18,91.25,91.87,90.37,91.00,2040000,0.85
+1975-02-14,91.50,91.75,90.12,91.25,3360000,0.85
+1975-02-13,89.50,92.50,89.50,91.50,4641600,0.85
+1975-02-12,86.50,88.50,86.37,88.50,1372800,0.82
+1975-02-11,87.75,87.75,85.50,86.50,2376000,0.81
+1975-02-10,88.25,89.50,88.25,88.37,2649600,0.82
+1975-02-07,84.62,88.00,84.00,87.75,2121600,0.82
+1975-02-06,84.62,86.75,84.62,84.62,3864000,0.79
+1975-02-05,80.50,83.50,80.50,83.50,3403200,0.78
+1975-02-04,78.00,81.25,78.00,80.50,2011200,0.75
+1975-02-03,77.75,78.00,76.50,78.00,1641600,0.73
+1975-01-31,77.50,79.25,77.25,77.75,1502400,0.72
+1975-01-30,80.50,80.75,77.25,77.50,1948800,0.72
+1975-01-29,79.37,80.50,79.00,80.50,3105600,0.75
+1975-01-28,79.00,80.00,79.00,79.37,2558400,0.74
+1975-01-27,76.75,79.25,76.75,78.50,2414400,0.73
+1975-01-24,75.50,76.75,74.00,76.25,2596800,0.71
+1975-01-23,74.50,76.50,73.50,75.50,1680000,0.70
+1975-01-22,74.62,74.62,72.75,74.50,2049600,0.69
+1975-01-21,74.75,75.50,74.75,74.87,1550400,0.70
+1975-01-20,73.75,74.50,72.25,74.37,2040000,0.69
+1975-01-17,75.50,75.50,73.50,73.75,2400000,0.69
+1975-01-16,75.75,77.00,75.50,76.00,2856000,0.71
+1975-01-15,75.00,75.75,74.00,75.75,3825600,0.71
+1975-01-14,75.25,75.87,74.75,75.00,8678400,0.70
+1975-01-13,79.75,80.37,75.25,75.25,5116800,0.70
+1975-01-10,78.75,81.00,78.75,79.75,3129600,0.74
+1975-01-09,78.00,78.00,76.50,78.00,2788800,0.73
+1975-01-08,79.25,79.25,77.87,78.00,2049600,0.73
+1975-01-07,81.62,81.62,79.12,79.25,960000,0.74
+1975-01-06,82.50,83.50,81.75,81.87,1238400,0.76
+1975-01-03,83.00,83.87,82.25,82.50,1228800,0.77
+1975-01-02,81.25,83.25,81.25,83.00,1588800,0.77
+1974-12-31,80.25,81.50,80.00,80.87,1411200,0.75
+1974-12-30,80.50,80.50,79.62,80.25,1454400,0.75
+1974-12-27,80.62,81.25,80.00,80.50,585600,0.75
+1974-12-26,79.62,81.37,79.50,80.62,1094400,0.75
+1974-12-24,79.75,80.00,79.50,79.62,2601600,0.74
+1974-12-23,81.50,82.00,79.75,79.75,3211200,0.74
+1974-12-20,83.75,83.75,81.50,81.50,2145600,0.76
+1974-12-19,84.50,85.25,83.75,84.00,2918400,0.78
+1974-12-18,84.00,84.87,84.00,84.50,1051200,0.79
+1974-12-17,83.00,83.75,82.62,83.25,1123200,0.77
+1974-12-16,83.37,83.87,82.75,83.00,1704000,0.77
+1974-12-13,83.25,83.75,83.00,83.37,1262400,0.78
+1974-12-12,83.00,83.87,82.75,83.25,1089600,0.77
+1974-12-11,83.00,85.00,83.00,83.00,1267200,0.77
+1974-12-10,81.25,84.00,81.25,82.50,1200000,0.77
+1974-12-09,79.00,81.50,78.37,79.75,1382400,0.74
+1974-12-06,78.87,79.25,78.12,79.00,1502400,0.74
+1974-12-05,79.87,80.00,78.50,78.87,4694400,0.73
+1974-12-04,80.75,81.00,79.12,79.87,2064000,0.74
+1974-12-03,82.00,82.00,80.75,80.75,1574400,0.75
+1974-12-02,83.50,83.50,82.00,82.00,1156800,0.76
+1974-11-29,84.50,84.50,83.62,84.00,984000,0.78
+1974-11-27,84.50,85.75,84.50,84.75,1483200,0.79
+1974-11-26,85.00,85.12,84.00,84.12,1516800,0.78
+1974-11-25,83.62,85.00,83.37,85.00,1041600,0.79
+1974-11-22,83.75,85.25,83.50,83.62,1142400,0.78
+1974-11-21,83.25,84.50,83.00,83.75,734400,0.78
+1974-11-20,82.75,85.25,82.62,83.25,1036800,0.77
+1974-11-19,82.62,84.00,82.50,82.75,1190400,0.77
+1974-11-18,83.50,83.50,82.00,82.62,1531200,0.77
+1974-11-15,86.75,86.87,84.50,85.62,1185600,0.80
+1974-11-14,85.62,87.12,85.62,86.75,1468800,0.81
+1974-11-13,85.50,85.50,84.25,84.87,3763200,0.79
+1974-11-12,87.00,88.37,85.50,85.50,1416000,0.79
+1974-11-11,87.50,88.00,87.00,87.00,1176000,0.81
+1974-11-08,89.00,89.00,87.00,87.50,1200000,0.81
+1974-11-07,87.37,90.50,86.00,89.00,1584000,0.83
+1974-11-06,90.00,91.50,87.00,87.37,3081600,0.81
+1974-11-05,86.12,90.00,85.00,90.00,1411200,0.84
+1974-11-04,86.25,86.25,85.25,86.12,1027200,0.80
+1974-11-01,87.00,88.50,85.75,87.50,1027200,0.81
+1974-10-31,90.12,90.12,87.00,87.00,1694400,0.81
+1974-10-30,90.50,91.00,89.25,90.25,1996800,0.84
+1974-10-29,89.00,90.50,89.00,90.50,2769600,0.84
+1974-10-28,87.37,88.75,86.50,88.50,1243200,0.82
+1974-10-25,87.00,90.50,86.75,87.37,1843200,0.81
+1974-10-24,87.00,87.00,85.00,87.00,1132800,0.81
+1974-10-23,91.25,91.25,87.25,87.75,1651200,0.81
+1974-10-22,91.50,93.50,91.50,91.62,3014400,0.85
+1974-10-21,88.00,91.50,88.00,91.50,1905600,0.85
+1974-10-18,86.25,88.00,86.25,87.87,2678400,0.82
+1974-10-17,85.00,86.25,84.37,85.25,2280000,0.79
+1974-10-16,86.62,87.50,85.00,85.00,1694400,0.79
+1974-10-15,88.00,88.87,86.00,86.62,2064000,0.80
+1974-10-14,85.25,90.37,85.25,88.00,2376000,0.82
+1974-10-11,83.12,85.37,81.62,85.25,2347200,0.79
+1974-10-10,82.25,84.37,82.25,83.12,2990400,0.77
+1974-10-09,75.50,81.37,74.37,80.37,3240000,0.75
+1974-10-08,79.00,79.00,75.50,75.50,1584000,0.70
+1974-10-07,77.00,80.25,77.00,79.12,2496000,0.73
+1974-10-04,76.75,76.75,74.75,76.00,1905600,0.71
+1974-10-03,78.25,78.25,76.25,76.75,2491200,0.71
+1974-10-02,78.00,80.25,78.00,78.87,2548800,0.73
+1974-10-01,75.50,77.50,73.12,77.37,3369600,0.72
+1974-09-30,75.12,76.00,74.00,75.50,4910400,0.70
+1974-09-27,81.00,82.50,75.00,75.12,2496000,0.70
+1974-09-26,81.75,81.75,81.00,81.00,2011200,0.75
+1974-09-25,80.87,84.75,80.75,82.50,2616000,0.77
+1974-09-24,82.00,82.00,79.87,80.87,2011200,0.75
+1974-09-23,85.50,85.50,82.75,83.50,1051200,0.78
+1974-09-20,83.50,86.50,82.37,85.75,2563200,0.80
+1974-09-19,81.00,84.00,81.00,83.50,1809600,0.78
+1974-09-18,77.37,79.37,76.50,79.25,1723200,0.74
+1974-09-17,77.12,81.00,77.12,77.37,1694400,0.72
+1974-09-16,76.25,76.87,73.75,75.75,4478400,0.70
+1974-09-13,79.50,79.50,76.25,76.25,2227200,0.71
+1974-09-12,81.50,81.50,80.00,80.00,1636800,0.74
+1974-09-11,83.00,83.75,82.12,82.12,1108800,0.76
+1974-09-10,84.12,84.87,83.00,83.00,1209600,0.77
+1974-09-09,85.25,85.25,84.12,84.12,1238400,0.78
+1974-09-06,86.25,86.37,85.00,85.25,1704000,0.79
+1974-09-05,81.12,86.25,81.12,86.25,2529600,0.80
+1974-09-04,81.75,81.75,79.50,79.87,3744000,0.74
+1974-09-03,85.87,86.37,85.50,85.62,1771200,0.80
+1974-08-30,82.75,86.75,82.75,85.87,1689600,0.80
+1974-08-29,81.75,83.25,81.12,81.87,1862400,0.76
+1974-08-28,80.25,83.50,80.25,81.75,2064000,0.76
+1974-08-27,82.25,82.25,79.25,80.00,2116800,0.74
+1974-08-26,81.37,84.25,80.00,82.50,2942400,0.77
+1974-08-23,83.50,84.00,80.25,81.37,1814400,0.76
+1974-08-22,85.00,85.00,83.12,83.50,2280000,0.78
+1974-08-21,86.00,86.75,84.87,85.00,1108800,0.79
+1974-08-20,85.62,88.00,85.00,86.00,2640000,0.80
+1974-08-19,87.00,87.00,84.75,85.62,1972800,0.80
+1974-08-16,86.50,87.87,85.62,87.50,1214400,0.81
+1974-08-15,87.50,88.00,86.25,86.50,1656000,0.80
+1974-08-14,88.25,88.25,86.00,87.50,2880000,0.81
+1974-08-13,91.62,91.62,88.75,88.75,1704000,0.82
+1974-08-12,93.75,93.75,91.50,91.75,624000,0.85
+1974-08-09,94.75,94.75,93.25,94.00,1123200,0.87
+1974-08-08,96.87,97.37,94.62,94.75,1536000,0.88
+1974-08-07,91.75,96.87,91.75,96.87,1790400,0.90
+1974-08-06,90.50,93.50,90.50,91.37,3009600,0.85
+1974-08-05,91.00,92.25,89.75,89.87,2529600,0.83
+1974-08-02,94.25,94.25,91.00,91.00,2476800,0.84
+1974-08-01,98.12,98.12,94.25,94.50,3009600,0.88
+1974-07-31,99.00,100.75,98.25,98.25,643200,0.91
+1974-07-30,98.00,99.25,96.87,99.00,1262400,0.92
+1974-07-29,99.12,99.50,97.25,98.00,2443200,0.91
+1974-07-26,102.00,102.00,99.00,99.12,2462400,0.92
+1974-07-25,105.50,106.00,102.25,102.25,1123200,0.95
+1974-07-24,107.75,108.00,105.12,105.50,1372800,0.98
+1974-07-23,108.87,108.87,107.75,107.75,1161600,1.00
+1974-07-22,110.00,110.00,108.00,109.25,1521600,1.01
+1974-07-19,110.50,111.00,109.50,110.75,1276800,1.03
+1974-07-18,110.50,112.75,110.50,110.50,1104000,1.02
+1974-07-17,108.12,110.25,107.50,110.12,1070400,1.02
+1974-07-16,109.50,109.75,108.12,108.12,1027200,1.00
+1974-07-15,107.87,110.00,107.50,109.50,1665600,1.01
+1974-07-12,104.50,109.00,104.50,107.87,1670400,1.00
+1974-07-11,105.25,105.75,103.50,103.50,1747200,0.96
+1974-07-10,105.62,106.50,105.25,105.25,1003200,0.98
+1974-07-09,104.00,106.62,103.50,105.62,3043200,0.98
+1974-07-08,104.50,104.50,102.50,104.00,1785600,0.96
+1974-07-05,110.25,110.25,106.25,107.00,1003200,0.99
+1974-07-03,111.50,112.00,110.00,110.50,1147200,1.02
+1974-07-02,113.50,114.00,111.12,111.50,744000,1.03
+1974-07-01,113.25,114.25,112.75,113.50,720000,1.05
+1974-06-28,113.62,113.62,111.75,113.25,907200,1.05
+1974-06-27,117.50,117.50,113.75,113.75,1214400,1.05
+1974-06-26,118.00,118.12,117.62,117.75,504000,1.09
+1974-06-25,117.37,118.25,117.37,118.00,758400,1.09
+1974-06-24,116.25,118.00,116.00,117.37,1036800,1.09
+1974-06-21,116.25,116.25,115.25,116.25,1430400,1.08
+1974-06-20,116.87,116.87,116.00,116.75,705600,1.08
+1974-06-19,117.75,118.00,116.75,117.12,1041600,1.09
+1974-06-18,116.25,118.00,116.00,117.75,1622400,1.09
+1974-06-17,118.00,118.00,116.25,116.25,1080000,1.08
+1974-06-14,118.50,118.62,117.50,118.37,720000,1.10
+1974-06-13,118.62,119.37,118.37,118.50,1521600,1.10
+1974-06-12,116.75,118.75,115.87,118.62,1449600,1.10
+1974-06-11,118.50,118.50,116.50,116.75,936000,1.08
+1974-06-10,118.87,118.87,118.00,118.75,1560000,1.10
+1974-06-07,118.00,118.87,118.00,118.87,1161600,1.10
+1974-06-06,117.00,117.62,116.75,117.37,657600,1.09
+1974-06-05,117.50,118.00,116.25,117.00,1190400,1.08
+1974-06-04,117.00,118.25,116.75,117.50,1276800,1.09
+1974-06-03,115.00,117.25,114.25,117.00,1080000,1.08
+1974-05-31,114.75,115.25,114.00,115.00,849600,1.07
+1974-05-30,113.25,115.00,112.12,114.75,1262400,1.06
+1974-05-29,115.75,116.50,112.75,113.25,1243200,1.05
+1974-05-28,116.75,117.25,115.50,115.75,763200,1.07
+1974-05-24,114.75,116.75,114.75,116.75,2121600,1.08
+1974-05-23,114.37,115.25,113.50,114.25,1022400,1.06
+1974-05-22,114.25,115.50,114.00,114.37,1267200,1.06
+1974-05-21,113.00,114.75,113.00,114.25,748800,1.06
+1974-05-20,112.25,113.00,112.12,112.50,1694400,1.04
+1974-05-17,113.25,113.37,112.25,112.25,696000,1.04
+1974-05-16,113.25,114.50,113.25,113.25,504000,1.05
+1974-05-15,112.75,113.50,111.25,113.25,1080000,1.05
+1974-05-14,112.00,113.00,112.00,112.75,720000,1.04
+1974-05-13,112.50,112.50,111.12,111.50,960000,1.03
+1974-05-10,113.50,114.00,113.00,113.37,1185600,1.05
+1974-05-09,110.50,113.50,110.00,113.50,758400,1.05
+1974-05-08,109.25,110.50,109.25,110.50,576000,1.02
+1974-05-07,109.50,110.25,109.00,109.00,1161600,1.01
+1974-05-06,108.75,109.75,108.25,109.50,921600,1.01
+1974-05-03,109.50,109.75,108.00,108.75,561600,1.01
+1974-05-02,109.75,110.00,109.00,109.50,1694400,1.01
+1974-05-01,109.00,110.50,108.62,109.75,1536000,1.02
+1974-04-30,108.62,109.50,108.62,109.00,705600,1.01
+1974-04-29,107.37,109.00,106.62,108.25,1003200,1.00
+1974-04-26,106.25,107.75,106.25,107.37,710400,0.99
+1974-04-25,106.25,106.62,105.12,105.50,1027200,0.98
+1974-04-24,106.50,106.75,105.37,106.25,1094400,0.98
+1974-04-23,107.25,108.00,106.50,106.50,744000,0.99
+1974-04-22,108.50,109.00,107.25,107.25,628800,0.99
+1974-04-19,109.75,109.75,107.62,108.50,561600,1.00
+1974-04-18,110.00,110.25,109.75,110.12,561600,1.02
+1974-04-17,110.00,110.50,109.50,110.00,1123200,1.02
+1974-04-16,109.00,110.50,109.00,110.00,748800,1.02
+1974-04-15,110.12,110.37,108.62,108.62,960000,1.00
+1974-04-11,109.75,111.12,109.50,110.12,316800,1.02
+1974-04-10,110.62,111.50,109.37,109.75,1051200,1.02
+1974-04-09,108.25,110.75,108.25,110.62,1276800,1.02
+1974-04-08,109.25,109.25,108.00,108.25,883200,1.00
+1974-04-05,110.50,110.50,109.62,109.75,1080000,1.02
+1974-04-04,109.75,111.00,109.50,111.00,657600,1.03
+1974-04-03,109.50,110.00,109.50,109.75,744000,1.02
+1974-04-02,108.12,109.75,108.12,109.25,504000,1.01
+1974-04-01,109.00,109.75,108.12,108.12,681600,1.00
+1974-03-29,109.87,110.00,108.50,109.00,907200,1.01
+1974-03-28,111.25,111.25,109.25,109.87,657600,1.02
+1974-03-27,111.25,111.87,110.87,111.37,1521600,1.03
+1974-03-26,111.75,112.00,111.00,111.25,1123200,1.03
+1974-03-25,112.75,112.75,110.75,111.75,585600,1.03
+1974-03-22,110.75,112.75,110.37,112.75,744000,1.04
+1974-03-21,110.75,112.00,110.25,110.75,643200,1.02
+1974-03-20,109.50,111.00,109.50,110.75,1080000,1.02
+1974-03-19,111.25,111.75,109.25,109.25,1185600,1.01
+1974-03-18,113.62,113.87,111.25,111.25,1171200,1.03
+1974-03-15,114.75,114.75,113.37,113.62,811200,1.05
+1974-03-14,113.00,115.50,113.00,114.75,1680000,1.06
+1974-03-13,110.62,114.75,110.25,112.37,1828800,1.04
+1974-03-12,108.00,110.75,108.00,110.62,1185600,1.02
+1974-03-11,106.75,108.00,105.00,108.00,3302400,1.00
+1974-03-08,105.87,108.00,104.25,106.75,1622400,0.99
+1974-03-07,105.50,107.00,105.00,105.87,1358400,0.98
+1974-03-06,105.12,105.75,104.00,105.50,1521600,0.98
+1974-03-05,103.25,105.12,103.25,105.12,2121600,0.97
+1974-03-04,100.50,100.75,98.25,100.25,1310400,0.93
+1974-03-01,102.00,102.50,100.50,100.50,1027200,0.93
+1974-02-28,102.87,103.00,101.75,102.00,916800,0.94
+1974-02-27,104.00,104.00,102.75,102.87,1080000,0.95
+1974-02-26,104.00,104.50,103.50,104.25,1080000,0.96
+1974-02-25,104.12,104.12,103.25,104.00,681600,0.96
+1974-02-22,104.50,104.75,103.00,104.37,1056000,0.97
+1974-02-21,102.25,104.75,101.50,104.50,1041600,0.97
+1974-02-20,103.12,103.25,101.50,102.25,729600,0.95
+1974-02-19,103.12,106.00,103.12,103.12,1200000,0.95
+1974-02-15,100.25,103.00,99.50,102.25,878400,0.95
+1974-02-14,100.00,101.25,100.00,100.25,609600,0.93
+1974-02-13,100.50,102.25,99.50,100.00,945600,0.92
+1974-02-12,99.87,101.25,97.62,100.50,1824000,0.93
+1974-02-11,101.50,101.50,99.50,99.87,1118400,0.92
+1974-02-08,102.50,104.25,101.00,101.50,1147200,0.94
+1974-02-07,102.12,103.25,100.50,102.50,1430400,0.95
+1974-02-06,102.50,103.25,101.37,102.12,988800,0.94
+1974-02-05,104.75,104.87,102.50,102.50,1560000,0.95
+1974-02-04,104.87,104.87,102.75,104.75,1171200,0.97
+1974-02-01,105.75,105.75,104.25,105.25,801600,0.97
+1974-01-31,107.87,108.25,106.00,106.12,705600,0.98
+1974-01-30,107.75,109.50,107.62,107.87,1296000,1.00
+1974-01-29,108.62,108.87,107.75,107.75,667200,1.00
+1974-01-28,111.25,111.25,108.50,108.62,590400,1.00
+1974-01-25,109.50,111.62,109.00,111.50,1027200,1.03
+1974-01-24,110.37,110.37,109.50,109.50,868800,1.01
+1974-01-23,110.50,112.00,110.50,111.25,2308800,1.03
+1974-01-22,107.75,110.75,107.00,110.00,1588800,1.02
+1974-01-21,107.75,107.75,104.12,107.75,1003200,1.00
+1974-01-18,109.50,109.75,107.50,107.75,1329600,1.00
+1974-01-17,107.00,109.75,107.00,109.50,1224000,1.01
+1974-01-16,103.50,106.50,103.50,106.25,1176000,0.98
+1974-01-15,101.75,104.50,101.50,103.37,1252800,0.95
+1974-01-14,99.50,103.25,99.50,101.75,1171200,0.94
+1974-01-11,97.25,99.75,97.25,99.50,1651200,0.92
+1974-01-10,97.75,100.75,96.75,97.00,1828800,0.90
+1974-01-09,99.00,99.00,95.75,97.75,2947200,0.90
+1974-01-08,102.62,102.62,99.75,99.75,2976000,0.92
+1974-01-07,106.50,106.50,101.00,103.25,3028800,0.95
+1974-01-04,111.75,111.75,107.37,108.00,1056000,1.00
+1974-01-03,111.75,113.50,111.25,111.75,1651200,1.03
+1974-01-02,112.50,112.50,110.37,111.75,624000,1.03
+1973-12-31,111.75,112.75,110.75,112.75,720000,1.04
+1973-12-28,113.25,113.25,110.25,111.75,897600,1.03
+1973-12-27,114.00,115.25,114.00,114.50,1588800,1.06
+1973-12-26,109.37,113.50,109.37,113.12,2270400,1.04
+1973-12-24,105.00,105.00,101.25,105.00,1224000,0.97
+1973-12-21,107.00,108.00,104.75,105.00,1344000,0.97
+1973-12-20,110.00,110.00,107.00,107.00,1185600,0.99
+1973-12-19,110.75,114.00,109.75,110.25,1440000,1.02
+1973-12-18,104.50,110.75,104.37,110.75,1185600,1.02
+1973-12-17,106.00,106.00,104.25,104.50,1425600,0.97
+1973-12-14,108.00,110.50,105.00,107.50,3547200,0.99
+1973-12-13,113.00,113.00,107.75,108.00,2150400,1.00
+1973-12-12,114.87,114.87,113.25,113.25,1147200,1.05
+1973-12-11,119.12,120.50,117.75,117.87,1425600,1.09
+1973-12-10,115.50,119.87,114.50,119.12,1200000,1.10
+1973-12-07,113.00,116.25,113.00,115.50,1056000,1.07
+1973-12-06,109.50,113.25,109.50,112.75,1680000,1.04
+1973-12-05,111.75,111.75,109.50,109.50,1588800,1.01
+1973-12-04,115.62,116.00,111.75,111.75,1401600,1.03
+1973-12-03,116.00,116.00,115.25,115.62,1161600,1.07
+1973-11-30,117.75,118.00,116.75,116.75,504000,1.08
+1973-11-29,118.25,118.25,116.50,117.75,974400,1.09
+1973-11-28,115.75,119.00,115.75,118.25,1041600,1.09
+1973-11-27,115.00,115.75,114.87,115.25,1123200,1.06
+1973-11-26,116.37,116.37,114.87,115.00,825600,1.06
+1973-11-23,117.12,117.87,116.62,117.25,576000,1.08
+1973-11-21,115.50,117.25,115.25,117.12,1905600,1.08
+1973-11-20,117.25,117.25,114.87,115.50,1209600,1.07
+1973-11-19,120.00,120.00,119.00,119.00,585600,1.10
+1973-11-16,119.50,120.75,119.25,120.25,1051200,1.11
+1973-11-15,120.00,120.12,119.25,119.50,878400,1.10
+1973-11-14,120.12,121.75,120.00,120.00,609600,1.11
+1973-11-13,121.00,121.00,120.00,120.12,403200,1.11
+1973-11-12,121.12,121.50,120.00,121.25,489600,1.12
+1973-11-09,122.00,122.00,120.75,121.12,211200,1.12
+1973-11-08,122.25,123.50,122.00,122.25,1440000,1.13
+1973-11-07,120.00,122.50,120.00,122.25,561600,1.13
+1973-11-06,119.75,120.75,119.75,120.00,892800,1.11
+1973-11-05,120.62,120.75,119.37,119.37,801600,1.10
+1973-11-02,119.50,120.62,119.37,120.62,518400,1.11
+1973-11-01,120.75,120.75,119.50,119.50,936000,1.10
+1973-10-31,122.00,122.50,120.75,120.87,2102400,1.12
+1973-10-30,124.00,124.25,122.00,122.00,1867200,1.13
+1973-10-29,123.25,124.25,123.00,124.00,532800,1.14
+1973-10-26,121.50,123.75,121.50,123.25,1214400,1.14
+1973-10-25,120.50,121.50,119.75,121.00,1440000,1.12
+1973-10-24,120.50,120.50,119.75,120.50,1070400,1.11
+1973-10-23,119.50,121.00,118.50,120.87,1041600,1.12
+1973-10-22,119.25,119.75,118.00,119.50,916800,1.10
+1973-10-19,117.50,120.00,117.50,119.25,1358400,1.10
+1973-10-18,117.87,119.12,117.25,117.25,710400,1.08
+1973-10-17,118.75,119.00,117.75,117.87,1003200,1.09
+1973-10-16,118.75,119.00,118.00,118.75,537600,1.10
+1973-10-15,118.25,118.75,117.75,118.75,547200,1.10
+1973-10-12,117.00,118.25,117.00,118.25,878400,1.09
+1973-10-11,116.25,117.00,116.00,116.50,1051200,1.07
+1973-10-10,117.25,118.00,116.25,116.25,1521600,1.07
+1973-10-09,116.87,117.37,116.75,117.25,897600,1.08
+1973-10-08,116.25,117.00,116.00,116.87,691200,1.08
+1973-10-05,114.25,117.00,114.25,116.25,1156800,1.07
+1973-10-04,114.50,114.50,113.00,114.12,1132800,1.05
+1973-10-03,116.25,116.25,114.25,115.12,1478400,1.06
+1973-10-02,116.62,117.62,116.00,116.25,1012800,1.07
+1973-10-01,118.00,118.00,116.50,116.62,576000,1.08
+1973-09-28,119.00,119.00,118.00,118.50,710400,1.09
+1973-09-27,120.12,120.50,118.50,119.00,2102400,1.10
+1973-09-26,120.00,120.50,120.00,120.12,417600,1.11
+1973-09-25,121.00,121.00,119.50,120.00,1056000,1.11
+1973-09-24,120.75,122.00,120.75,121.00,936000,1.12
+1973-09-21,119.75,121.50,119.25,120.25,1742400,1.11
+1973-09-20,119.75,120.00,118.25,119.75,1190400,1.10
+1973-09-19,118.62,119.87,118.25,119.75,556800,1.10
+1973-09-18,118.62,119.25,118.50,118.62,1200000,1.09
+1973-09-17,118.25,118.87,118.00,118.62,830400,1.09
+1973-09-14,115.75,118.25,115.75,118.25,480000,1.09
+1973-09-13,113.37,115.50,113.12,115.25,696000,1.06
+1973-09-12,114.25,114.50,112.87,113.37,1070400,1.05
+1973-09-11,113.75,114.50,112.62,114.25,748800,1.05
+1973-09-10,114.50,114.75,112.50,113.75,998400,1.05
+1973-09-07,119.12,119.12,114.50,114.50,1185600,1.06
+1973-09-06,119.75,119.87,118.75,119.37,763200,1.10
+1973-09-05,119.87,119.87,118.37,119.75,696000,1.10
+1973-09-04,119.00,119.87,119.00,119.87,705600,1.11
+1973-08-31,118.12,119.37,117.75,119.00,825600,1.10
+1973-08-30,117.00,118.50,117.00,118.12,854400,1.09
+1973-08-29,116.75,117.62,116.75,116.75,825600,1.08
+1973-08-28,114.25,116.75,114.25,116.75,508800,1.08
+1973-08-27,113.50,114.25,113.37,114.25,609600,1.05
+1973-08-24,113.75,114.75,113.00,113.50,696000,1.05
+1973-08-23,113.25,113.75,112.00,113.75,816000,1.05
+1973-08-22,112.25,113.25,111.25,113.25,1027200,1.04
+1973-08-21,112.75,112.87,112.25,112.25,480000,1.04
+1973-08-20,114.00,114.00,112.75,112.75,518400,1.04
+1973-08-17,113.87,114.37,112.50,114.25,796800,1.05
+1973-08-16,114.00,115.62,113.25,113.87,710400,1.05
+1973-08-15,114.12,114.75,113.25,114.00,3043200,1.05
+1973-08-14,113.25,115.25,113.12,114.12,600000,1.05
+1973-08-13,113.75,113.75,112.75,113.25,1224000,1.04
+1973-08-10,115.50,115.50,113.75,114.00,681600,1.05
+1973-08-09,115.12,116.50,115.12,115.50,628800,1.06
+1973-08-08,115.75,115.75,114.50,115.12,744000,1.06
+1973-08-07,116.75,116.75,115.25,115.75,1156800,1.07
+1973-08-06,117.25,117.50,116.50,116.75,628800,1.08
+1973-08-03,117.50,117.75,117.00,117.25,696000,1.08
+1973-08-02,117.37,117.50,116.50,117.50,1560000,1.08
+1973-08-01,117.87,117.87,117.12,117.37,504000,1.08
+1973-07-31,117.75,118.75,117.50,118.12,1560000,1.09
+1973-07-30,118.12,118.37,117.00,117.75,676800,1.09
+1973-07-27,119.00,119.00,117.25,118.12,729600,1.09
+1973-07-26,118.50,119.25,118.00,119.00,1070400,1.10
+1973-07-25,117.25,120.00,116.75,118.50,2049600,1.09
+1973-07-24,116.75,117.25,116.00,117.25,1372800,1.08
+1973-07-23,117.00,117.00,115.75,116.75,1190400,1.08
+1973-07-20,117.50,118.00,117.12,118.00,1281600,1.09
+1973-07-19,117.25,118.00,116.37,117.50,643200,1.08
+1973-07-18,116.62,117.50,116.00,117.25,5467200,1.08
+1973-07-17,118.12,118.12,116.25,116.62,1636800,1.07
+1973-07-16,117.50,118.25,117.50,118.25,590400,1.09
+1973-07-13,117.87,117.87,116.75,117.37,590400,1.08
+1973-07-12,118.00,118.00,116.50,118.00,1521600,1.09
+1973-07-11,116.25,119.75,116.12,119.00,1296000,1.10
+1973-07-10,114.75,116.25,114.75,116.25,1574400,1.07
+1973-07-09,110.75,114.75,110.25,114.50,667200,1.06
+1973-07-06,109.25,111.00,109.25,110.75,1228800,1.02
+1973-07-05,110.37,110.37,108.00,109.25,1478400,1.01
+1973-07-03,111.25,111.25,110.00,110.87,1440000,1.02
+1973-07-02,113.87,114.50,113.00,113.25,936000,1.04
+1973-06-29,114.25,115.25,113.87,113.87,960000,1.05
+1973-06-28,116.75,116.75,113.50,114.25,8174400,1.05
+1973-06-27,116.50,117.00,115.25,116.75,547200,1.08
+1973-06-26,113.25,116.50,112.25,116.50,1224000,1.07
+1973-06-25,116.12,116.12,112.75,113.25,691200,1.04
+1973-06-22,116.50,118.50,116.50,116.50,1012800,1.07
+1973-06-21,118.37,118.37,115.00,115.50,1478400,1.06
+1973-06-20,118.25,120.00,118.00,118.75,2601600,1.09
+1973-06-19,117.62,119.00,116.00,118.25,1296000,1.09
+1973-06-18,118.50,118.50,117.50,117.62,864000,1.08
+1973-06-15,119.75,119.75,119.00,119.25,561600,1.10
+1973-06-14,120.25,121.25,118.75,120.00,1171200,1.11
+1973-06-13,120.25,121.00,119.75,120.25,1492800,1.11
+1973-06-12,117.75,121.00,117.75,120.25,1584000,1.11
+1973-06-11,117.00,118.50,117.00,117.75,772800,1.09
+1973-06-08,116.62,117.37,115.50,117.00,1056000,1.08
+1973-06-07,114.75,117.25,114.75,116.62,1636800,1.07
+1973-06-06,114.87,115.37,113.37,114.12,1108800,1.05
+1973-06-05,112.50,114.87,111.75,114.87,1694400,1.06
+1973-06-04,113.12,113.12,111.50,112.50,1036800,1.04
+1973-06-01,115.62,115.62,114.12,114.12,1089600,1.05
+1973-05-31,115.75,116.12,115.50,115.87,729600,1.07
+1973-05-30,116.00,116.12,115.37,115.75,614400,1.07
+1973-05-29,115.50,116.25,114.75,116.00,1003200,1.07
+1973-05-25,115.25,117.25,113.62,115.50,2788800,1.06
+1973-05-24,111.87,115.75,111.62,115.25,1560000,1.06
+1973-05-23,111.50,112.75,110.62,111.87,1531200,1.03
+1973-05-22,113.00,113.25,111.25,111.50,2390400,1.03
+1973-05-21,113.00,113.00,110.62,113.00,2342400,1.04
+1973-05-18,115.12,115.12,112.25,113.25,1843200,1.04
+1973-05-17,117.37,117.37,115.37,116.25,1560000,1.07
+1973-05-16,116.50,117.50,115.75,117.37,1190400,1.08
+1973-05-15,114.62,117.00,113.25,116.50,2092800,1.07
+1973-05-14,116.12,116.12,114.25,114.62,1694400,1.06
+1973-05-11,117.50,118.25,116.87,118.00,1507200,1.09
+1973-05-10,115.75,118.75,115.00,117.50,1958400,1.08
+1973-05-09,119.00,119.50,115.50,115.75,1372800,1.07
+1973-05-08,115.00,119.00,114.62,119.00,1545600,1.10
+1973-05-07,117.75,117.87,115.00,115.00,1065600,1.06
+1973-05-04,119.50,120.50,116.50,117.75,1464000,1.08
+1973-05-03,119.50,119.50,118.00,119.50,5721600,1.10
+1973-05-02,118.25,119.50,118.00,119.50,1185600,1.10
+1973-05-01,118.50,119.25,117.50,118.25,1147200,1.09
+1973-04-30,117.62,119.25,116.50,118.50,1771200,1.09
+1973-04-27,120.00,120.00,117.37,117.62,1123200,1.08
+1973-04-26,118.62,120.50,117.75,120.00,1987200,1.10
+1973-04-25,118.00,119.75,116.75,118.62,1536000,1.09
+1973-04-24,122.75,122.75,118.00,118.00,1089600,1.09
+1973-04-23,122.50,123.25,122.50,123.12,1176000,1.13
+1973-04-19,122.00,123.25,122.00,122.50,1545600,1.13
+1973-04-18,121.75,122.00,120.50,122.00,667200,1.12
+1973-04-17,122.75,122.75,121.12,121.75,854400,1.12
+1973-04-16,123.50,124.00,122.75,123.00,696000,1.13
+1973-04-13,123.00,123.50,121.50,123.50,1104000,1.14
+1973-04-12,124.50,124.75,122.50,123.00,1070400,1.13
+1973-04-11,125.25,126.25,123.50,124.50,1200000,1.15
+1973-04-10,124.25,126.75,124.25,125.25,1209600,1.15
+1973-04-09,120.25,123.37,120.25,123.37,681600,1.14
+1973-04-06,118.50,120.25,118.25,120.25,1027200,1.11
+1973-04-05,118.12,118.50,116.50,118.50,1176000,1.09
+1973-04-04,117.62,119.75,117.62,118.12,585600,1.09
+1973-04-03,118.12,119.00,117.00,117.62,2054400,1.08
+1973-04-02,120.62,120.62,118.00,118.12,1411200,1.09
+1973-03-30,122.75,122.75,121.25,121.37,758400,1.12
+1973-03-29,125.00,125.00,122.75,124.00,936000,1.14
+1973-03-28,124.50,125.00,122.75,125.00,1262400,1.15
+1973-03-27,122.00,125.00,121.50,124.50,1521600,1.15
+1973-03-26,122.75,123.75,121.00,122.00,864000,1.12
+1973-03-23,120.00,122.75,119.25,122.75,1881600,1.13
+1973-03-22,122.25,122.25,119.25,120.00,2174400,1.10
+1973-03-21,123.75,125.75,122.75,123.00,624000,1.13
+1973-03-20,124.62,125.50,123.75,123.75,1108800,1.14
+1973-03-19,127.37,127.37,124.50,124.62,1656000,1.15
+1973-03-16,125.37,127.87,125.25,127.62,1665600,1.17
+1973-03-15,127.00,127.37,125.25,125.37,1132800,1.15
+1973-03-14,127.00,127.75,126.75,127.00,758400,1.17
+1973-03-13,126.25,127.25,125.75,127.00,1276800,1.17
+1973-03-12,125.75,127.25,125.75,126.25,1185600,1.16
+1973-03-09,125.50,125.50,123.75,124.50,1228800,1.15
+1973-03-08,127.00,127.00,124.75,125.75,1454400,1.16
+1973-03-07,124.75,128.00,124.75,127.87,2011200,1.18
+1973-03-06,122.00,124.00,122.00,123.75,1320000,1.14
+1973-03-05,119.00,120.75,119.00,120.75,2308800,1.11
+1973-03-02,117.37,119.50,115.62,119.00,1972800,1.10
+1973-03-01,120.87,120.87,117.25,117.37,1545600,1.08
+1973-02-28,120.12,121.00,118.50,121.00,2467200,1.11
+1973-02-27,120.37,121.00,119.87,120.12,1142400,1.11
+1973-02-26,120.25,121.00,119.12,120.37,1521600,1.11
+1973-02-23,122.00,122.00,120.25,120.25,1560000,1.11
+1973-02-22,119.00,122.25,119.00,122.00,2798400,1.12
+1973-02-21,123.00,123.00,116.25,118.75,3374400,1.09
+1973-02-20,124.00,124.62,123.12,123.25,758400,1.13
+1973-02-16,123.75,124.25,123.00,124.00,624000,1.14
+1973-02-15,124.12,124.50,123.25,123.75,1070400,1.14
+1973-02-14,125.12,125.25,122.50,124.12,1224000,1.14
+1973-02-13,126.75,128.00,125.12,125.12,1876800,1.15
+1973-02-12,126.75,126.75,122.00,126.75,2054400,1.17
+1973-02-09,125.25,126.75,125.00,126.75,1550400,1.17
+1973-02-08,125.00,125.25,124.00,125.25,1401600,1.15
+1973-02-07,126.00,127.00,124.75,125.00,1094400,1.15
+1973-02-06,124.00,126.00,124.00,126.00,1041600,1.16
+1973-02-05,122.50,124.25,121.50,123.25,1396800,1.13
+1973-02-02,122.50,122.50,120.00,122.50,2990400,1.13
+1973-02-01,126.50,126.75,122.00,122.50,1267200,1.13
+1973-01-31,127.75,127.75,126.50,126.50,921600,1.16
+1973-01-30,128.75,129.00,127.50,127.75,1123200,1.17
+1973-01-29,129.38,131.00,128.50,128.75,984000,1.18
+1973-01-26,128.25,129.38,127.75,129.38,1104000,1.19
+1973-01-24,130.50,132.25,128.25,128.25,1627200,1.18
+1973-01-23,128.00,130.50,127.62,130.50,1708800,1.20
+1973-01-22,128.50,128.50,127.75,128.00,691200,1.18
+1973-01-19,127.75,128.50,127.00,128.50,1108800,1.18
+1973-01-18,126.25,127.75,126.25,127.75,787200,1.17
+1973-01-17,125.50,126.25,125.50,125.87,2198400,1.16
+1973-01-16,127.00,127.25,125.50,125.50,825600,1.15
+1973-01-15,127.62,128.25,126.50,127.00,1603200,1.17
+1973-01-12,127.75,128.25,127.00,127.62,4003200,1.17
+1973-01-11,126.75,128.50,126.00,127.75,2371200,1.17
+1973-01-10,127.75,127.75,126.00,126.75,652800,1.17
+1973-01-09,128.38,128.38,127.25,127.75,1228800,1.17
+1973-01-08,128.50,128.75,128.13,128.38,2030400,1.18
+1973-01-05,128.88,129.00,127.50,128.50,772800,1.18
+1973-01-04,129.25,129.38,128.50,128.88,1603200,1.18
+1973-01-03,128.75,130.13,128.75,129.25,2025600,1.19
+1973-01-02,130.50,130.50,128.50,128.50,907200,1.18
+1972-12-29,129.50,131.00,129.50,130.50,1094400,1.20
+1972-12-27,128.00,130.25,128.00,128.75,1214400,1.18
+1972-12-26,127.00,127.50,126.62,127.25,417600,1.17
+1972-12-22,125.50,127.25,125.00,127.00,734400,1.17
+1972-12-21,124.75,126.00,124.75,125.50,638400,1.15
+1972-12-20,124.25,126.50,124.25,124.25,936000,1.14
+1972-12-19,124.75,125.75,123.75,124.00,1051200,1.14
+1972-12-18,127.25,127.25,124.00,124.75,5596800,1.15
+1972-12-15,128.50,129.00,127.50,128.00,1094400,1.18
+1972-12-14,128.75,128.75,128.13,128.50,523200,1.18
+1972-12-13,128.25,129.25,128.13,128.75,1003200,1.18
+1972-12-12,128.75,128.75,128.13,128.25,892800,1.18
+1972-12-11,128.75,129.00,128.25,128.75,1209600,1.18
+1972-12-08,128.25,128.88,127.50,128.75,556800,1.18
+1972-12-07,128.25,129.50,128.25,128.25,537600,1.18
+1972-12-06,127.75,129.00,127.75,127.75,984000,1.17
+1972-12-05,127.00,127.00,125.00,126.75,772800,1.17
+1972-12-04,126.50,128.75,126.50,127.00,969600,1.17
+1972-12-01,123.75,126.25,123.75,125.87,1200000,1.16
+1972-11-30,122.50,123.75,122.25,123.75,532800,1.14
+1972-11-29,122.62,123.25,122.50,122.50,897600,1.13
+1972-11-28,122.50,123.50,122.00,122.62,6331200,1.13
+1972-11-27,123.50,123.50,122.12,122.50,816000,1.13
+1972-11-24,122.75,124.00,122.75,123.75,892800,1.14
+1972-11-22,123.50,127.25,122.50,122.62,2601600,1.13
+1972-11-21,127.12,127.25,123.25,123.50,18144000,1.14
+1972-11-20,127.25,128.00,126.75,127.12,652800,1.17
+1972-11-17,127.00,127.50,126.25,127.25,811200,1.17
+1972-11-16,127.37,127.75,127.00,127.00,547200,1.17
+1972-11-15,128.75,129.00,127.00,127.37,638400,1.17
+1972-11-14,123.87,129.25,123.87,128.75,1252800,1.18
+1972-11-13,125.12,125.12,122.00,123.50,2160000,1.13
+1972-11-10,126.25,126.75,124.75,125.37,1761600,1.15
+1972-11-09,128.00,128.00,125.50,126.25,2160000,1.16
+1972-11-08,129.75,131.75,129.75,130.38,1761600,1.20
+1972-11-06,130.50,130.75,128.25,128.25,936000,1.18
+1972-11-03,130.75,131.00,130.00,130.50,1171200,1.20
+1972-11-02,132.00,132.00,129.75,130.75,1214400,1.20
+1972-11-01,129.75,133.00,129.75,132.13,1449600,1.21
+1972-10-31,127.00,129.38,127.00,129.38,1387200,1.19
+1972-10-30,127.00,127.00,126.12,126.75,585600,1.16
+1972-10-27,127.87,127.87,126.62,127.00,1372800,1.17
+1972-10-26,125.25,128.00,125.25,127.87,1665600,1.17
+1972-10-25,123.62,125.00,123.25,124.75,1329600,1.15
+1972-10-24,123.00,124.00,120.25,123.62,1156800,1.14
+1972-10-23,124.00,124.75,122.75,123.00,652800,1.13
+1972-10-20,124.50,124.75,123.75,124.00,1132800,1.14
+1972-10-19,124.50,125.25,124.25,124.50,547200,1.14
+1972-10-18,124.25,125.25,124.00,124.50,945600,1.14
+1972-10-17,123.50,124.75,122.75,124.25,710400,1.14
+1972-10-16,124.75,124.75,123.50,123.50,705600,1.13
+1972-10-13,125.00,125.00,124.62,124.75,614400,1.15
+1972-10-12,125.25,126.00,125.00,125.50,494400,1.15
+1972-10-11,125.00,125.50,124.25,125.25,369600,1.15
+1972-10-10,125.50,126.50,125.00,125.00,1056000,1.15
+1972-10-09,125.25,126.00,125.25,125.50,441600,1.15
+1972-10-06,123.12,125.75,122.75,124.75,1041600,1.15
+1972-10-05,124.37,124.37,123.12,123.12,729600,1.13
+1972-10-04,125.00,126.25,124.50,124.75,787200,1.15
+1972-10-03,122.75,126.50,122.75,125.00,1056000,1.15
+1972-10-02,124.50,124.50,122.00,122.37,585600,1.12
+1972-09-29,125.87,126.50,124.50,124.50,1190400,1.14
+1972-09-28,124.25,126.00,124.25,125.87,1200000,1.16
+1972-09-27,122.25,124.50,122.25,124.25,777600,1.14
+1972-09-26,121.00,122.25,121.00,121.25,1089600,1.11
+1972-09-25,121.75,121.75,121.00,121.00,830400,1.11
+1972-09-22,122.50,123.00,121.50,121.75,518400,1.12
+1972-09-21,121.75,123.25,121.50,122.50,1161600,1.13
+1972-09-20,121.25,121.75,120.12,121.75,556800,1.12
+1972-09-19,121.75,123.50,121.25,121.25,518400,1.11
+1972-09-18,122.00,122.25,121.25,121.75,590400,1.12
+1972-09-15,122.25,123.00,122.00,122.00,667200,1.12
+1972-09-14,122.00,122.50,121.75,122.25,657600,1.12
+1972-09-13,122.00,122.37,121.62,122.00,729600,1.12
+1972-09-12,123.25,123.75,122.00,122.00,676800,1.12
+1972-09-11,124.87,125.00,123.25,123.25,576000,1.13
+1972-09-08,124.75,125.25,124.75,124.87,480000,1.15
+1972-09-07,124.50,125.00,124.00,124.25,868800,1.14
+1972-09-06,124.50,125.00,124.00,124.50,657600,1.14
+1972-09-05,124.00,125.25,124.00,124.50,676800,1.14
+1972-09-01,123.75,125.37,123.75,124.00,960000,1.14
+1972-08-31,122.50,123.50,122.50,123.50,676800,1.13
+1972-08-30,122.25,123.50,121.75,122.25,628800,1.12
+1972-08-29,122.00,122.25,120.75,122.25,696000,1.12
+1972-08-28,122.62,123.25,121.75,122.00,787200,1.12
+1972-08-25,123.00,124.00,122.62,122.62,1080000,1.13
+1972-08-24,122.75,124.75,122.75,123.00,1502400,1.13
+1972-08-23,124.50,124.75,122.25,122.25,2083200,1.12
+1972-08-22,124.75,125.50,124.50,124.50,825600,1.14
+1972-08-21,126.00,126.00,124.25,124.75,825600,1.15
+1972-08-18,125.75,126.75,125.75,126.25,1531200,1.16
+1972-08-17,125.00,125.87,124.00,125.50,2649600,1.15
+1972-08-16,124.25,125.50,124.25,125.00,3163200,1.15
+1972-08-15,126.25,126.25,123.00,123.25,1689600,1.13
+1972-08-14,130.88,130.88,129.38,130.13,1132800,1.19
+1972-08-11,129.75,131.63,129.00,131.00,1156800,1.20
+1972-08-10,126.00,129.75,126.00,129.75,2462400,1.19
+1972-08-09,124.00,125.25,124.00,125.00,1070400,1.15
+1972-08-08,124.37,124.37,123.50,124.00,878400,1.14
+1972-08-07,124.25,124.37,123.50,124.37,936000,1.14
+1972-08-04,123.50,124.50,123.50,124.25,1449600,1.14
+1972-08-03,123.25,123.25,121.75,122.50,1363200,1.12
+1972-08-02,123.00,123.37,122.25,123.25,1022400,1.13
+1972-08-01,121.75,123.37,121.75,123.00,998400,1.13
+1972-07-31,121.75,122.00,121.00,121.75,1104000,1.12
+1972-07-28,121.62,122.25,121.12,121.75,494400,1.12
+1972-07-27,123.00,123.00,121.37,121.62,2707200,1.12
+1972-07-26,123.00,123.25,122.25,123.00,878400,1.13
+1972-07-25,124.00,124.25,123.00,123.00,609600,1.13
+1972-07-24,122.00,124.00,122.00,124.00,945600,1.14
+1972-07-21,122.25,122.25,121.75,122.00,609600,1.12
+1972-07-20,121.75,122.75,121.75,122.50,345600,1.12
+1972-07-19,122.50,123.50,121.12,121.12,638400,1.11
+1972-07-18,122.75,122.75,119.75,122.50,1108800,1.12
+1972-07-17,125.50,125.75,123.50,123.50,710400,1.13
+1972-07-14,124.75,125.75,124.75,125.50,556800,1.15
+1972-07-13,125.00,125.75,123.75,124.75,667200,1.15
+1972-07-12,124.25,125.37,124.25,125.00,624000,1.15
+1972-07-11,123.50,124.25,123.50,124.25,470400,1.14
+1972-07-10,123.75,124.00,123.00,123.50,1238400,1.13
+1972-07-07,125.37,125.37,123.25,123.75,787200,1.14
+1972-07-06,123.50,125.50,123.50,125.37,1171200,1.15
+1972-07-05,123.00,124.00,123.00,123.50,1147200,1.13
+1972-07-03,122.75,123.25,122.25,123.00,590400,1.13
+1972-06-30,121.50,123.00,121.25,122.75,571200,1.13
+1972-06-29,121.75,121.75,121.25,121.50,316800,1.12
+1972-06-28,122.00,122.00,121.25,121.75,1238400,1.12
+1972-06-27,122.00,123.25,121.75,122.00,465600,1.12
+1972-06-26,122.37,122.62,120.25,122.00,849600,1.12
+1972-06-23,123.75,123.87,122.37,122.37,984000,1.12
+1972-06-22,123.87,123.87,123.25,123.75,480000,1.14
+1972-06-21,123.75,124.12,123.50,124.00,988800,1.14
+1972-06-20,122.00,124.00,122.00,123.75,556800,1.14
+1972-06-19,121.50,122.00,119.50,122.00,1104000,1.12
+1972-06-16,123.25,123.75,121.50,121.50,667200,1.12
+1972-06-15,125.25,125.50,122.75,123.25,609600,1.13
+1972-06-14,123.00,125.25,123.00,125.25,1708800,1.15
+1972-06-13,123.75,124.50,123.00,123.00,609600,1.13
+1972-06-12,122.25,124.25,122.00,123.75,907200,1.14
+1972-06-09,121.75,122.25,121.12,122.25,1320000,1.12
+1972-06-08,122.00,122.00,121.00,121.75,508800,1.12
+1972-06-07,122.50,122.50,121.50,122.00,590400,1.12
+1972-06-06,124.50,124.50,121.25,122.50,1574400,1.12
+1972-06-05,124.12,126.00,124.12,125.00,1132800,1.15
+1972-06-02,121.25,124.00,121.25,123.62,1118400,1.13
+1972-06-01,119.50,120.75,119.25,120.75,1080000,1.11
+1972-05-31,120.25,120.50,119.25,119.50,868800,1.10
+1972-05-30,120.50,122.75,120.00,120.25,643200,1.10
+1972-05-26,122.37,122.37,120.50,120.50,1569600,1.11
+1972-05-25,126.75,128.25,125.75,125.87,984000,1.16
+1972-05-24,126.00,128.00,126.00,126.75,1094400,1.16
+1972-05-23,123.25,125.25,123.25,125.12,1267200,1.15
+1972-05-22,120.00,122.25,120.00,122.00,868800,1.12
+1972-05-19,120.00,120.25,119.62,120.00,931200,1.10
+1972-05-18,118.00,120.00,117.87,120.00,1104000,1.10
+1972-05-17,118.62,118.75,117.75,118.00,1080000,1.08
+1972-05-16,118.87,118.87,118.25,118.62,643200,1.09
+1972-05-15,117.62,119.12,117.62,119.00,1483200,1.09
+1972-05-12,117.00,117.62,117.00,117.37,1051200,1.08
+1972-05-11,116.50,116.75,116.12,116.75,849600,1.07
+1972-05-10,114.50,116.50,114.25,116.50,628800,1.07
+1972-05-09,115.25,115.25,114.00,114.50,657600,1.05
+1972-05-08,115.50,115.75,114.50,115.50,561600,1.06
+1972-05-05,114.50,116.25,114.00,115.50,1118400,1.06
+1972-05-04,113.75,114.50,113.37,114.50,609600,1.05
+1972-05-03,114.25,114.50,113.75,113.75,652800,1.04
+1972-05-02,115.50,115.87,114.25,114.25,1291200,1.05
+1972-05-01,116.50,117.25,114.75,115.50,590400,1.06
+1972-04-28,114.25,116.50,114.25,116.50,758400,1.07
+1972-04-27,113.87,114.75,113.75,114.00,921600,1.05
+1972-04-26,114.25,114.87,113.25,113.87,1142400,1.04
+1972-04-25,114.25,116.37,113.75,114.25,2467200,1.05
+1972-04-24,115.00,115.00,113.25,114.25,974400,1.05
+1972-04-21,116.12,116.25,115.00,115.12,470400,1.06
+1972-04-20,116.50,116.50,115.12,116.12,489600,1.07
+1972-04-19,117.87,117.87,116.25,116.50,1003200,1.07
+1972-04-18,118.25,118.62,117.75,118.00,1123200,1.08
+1972-04-17,118.25,119.00,118.25,118.25,816000,1.08
+1972-04-14,116.50,118.00,115.75,118.00,1036800,1.08
+1972-04-13,116.62,117.25,116.00,116.50,825600,1.07
+1972-04-12,115.25,116.75,115.25,116.62,960000,1.07
+1972-04-11,115.25,116.25,115.25,115.25,1156800,1.06
+1972-04-10,115.00,117.25,115.00,115.25,1262400,1.06
+1972-04-07,112.37,115.25,112.00,115.00,1603200,1.05
+1972-04-06,111.50,112.75,110.87,112.37,1041600,1.03
+1972-04-05,111.50,112.50,110.75,111.50,1516800,1.02
+1972-04-04,110.50,111.75,109.75,111.50,984000,1.02
+1972-04-03,110.50,111.25,110.50,110.50,772800,1.01
+1972-03-30,111.50,111.50,110.25,110.50,758400,1.01
+1972-03-29,111.75,112.12,111.37,111.62,868800,1.02
+1972-03-28,110.75,112.50,110.75,111.75,1468800,1.03
+1972-03-27,109.62,110.37,109.50,110.00,643200,1.01
+1972-03-24,110.25,111.25,109.50,109.62,1689600,1.01
+1972-03-23,109.50,110.75,109.50,110.25,1972800,1.01
+1972-03-22,109.37,109.37,109.00,109.25,4416000,1.00
+1972-03-21,109.75,109.75,109.75,109.75,4209600,1.01
+1972-03-20,110.00,110.00,109.50,109.75,772800,1.01
+1972-03-17,110.00,110.00,109.25,110.00,504000,1.01
+1972-03-16,111.00,111.00,109.00,110.25,614400,1.01
+1972-03-15,110.75,112.00,110.37,111.12,729600,1.02
+1972-03-14,108.50,110.75,107.00,110.75,720000,1.02
+1972-03-13,109.25,109.25,108.00,108.50,1228800,1.00
+1972-03-10,113.00,113.00,110.00,110.25,1416000,1.01
+1972-03-09,110.75,114.87,110.75,114.50,1920000,1.05
+1972-03-08,109.50,110.75,109.25,110.62,571200,1.01
+1972-03-07,108.50,110.25,108.50,109.50,1176000,1.00
+1972-03-06,106.50,108.75,106.50,107.75,758400,0.99
+1972-03-03,105.50,106.50,105.50,106.50,360000,0.98
+1972-03-02,105.25,105.75,104.00,105.25,1022400,0.97
+1972-03-01,103.50,105.25,103.50,105.25,638400,0.97
+1972-02-29,102.00,103.50,102.00,103.00,868800,0.94
+1972-02-28,99.75,102.00,99.75,101.75,854400,0.93
+1972-02-25,102.75,102.75,99.50,99.50,883200,0.91
+1972-02-24,103.25,103.25,101.12,103.00,892800,0.94
+1972-02-23,104.37,104.37,101.75,103.50,1732800,0.95
+1972-02-22,106.75,107.50,106.25,106.37,734400,0.98
+1972-02-18,107.75,108.00,106.75,106.75,998400,0.98
+1972-02-17,105.50,107.87,105.50,107.75,936000,0.99
+1972-02-16,104.75,105.75,104.75,105.00,1641600,0.96
+1972-02-15,103.25,105.00,103.25,104.75,691200,0.96
+1972-02-14,103.25,103.25,102.50,103.25,638400,0.95
+1972-02-11,102.50,103.25,102.50,103.25,600000,0.95
+1972-02-10,102.62,103.25,102.00,102.00,1344000,0.93
+1972-02-09,103.00,103.75,102.50,102.62,811200,0.94
+1972-02-08,103.50,103.50,102.50,103.00,614400,0.94
+1972-02-07,105.50,106.50,103.12,103.75,1224000,0.95
+1972-02-04,99.50,105.50,99.50,105.50,2481600,0.97
+1972-02-03,97.75,99.37,97.75,99.12,2520000,0.91
+1972-02-02,98.00,98.50,97.75,97.75,892800,0.90
+1972-02-01,98.25,98.25,97.75,98.00,628800,0.90
+1972-01-31,98.00,98.75,98.00,98.62,744000,0.90
+1972-01-28,97.12,98.00,97.12,97.87,590400,0.90
+1972-01-27,96.50,97.00,96.25,97.00,720000,0.89
+1972-01-26,95.75,96.75,95.75,96.50,523200,0.88
+1972-01-25,95.00,95.50,94.25,95.50,988800,0.87
+1972-01-24,96.25,96.50,94.75,95.00,489600,0.87
+1972-01-21,97.25,97.50,96.00,96.25,1891200,0.88
+1972-01-20,96.25,97.50,96.00,97.25,638400,0.89
+1972-01-19,95.50,96.25,95.37,96.25,676800,0.88
+1972-01-18,95.00,96.00,95.00,95.50,921600,0.87
+1972-01-17,95.25,95.25,94.37,94.87,609600,0.87
+1972-01-14,96.25,96.25,95.50,95.50,696000,0.87
+1972-01-13,97.12,97.12,96.25,96.25,638400,0.88
+1972-01-12,97.75,97.87,97.00,97.25,1089600,0.89
+1972-01-11,98.12,98.12,97.25,97.75,504000,0.90
+1972-01-10,98.00,98.50,98.00,98.25,681600,0.90
+1972-01-07,98.12,98.25,97.62,98.00,1468800,0.90
+1972-01-06,97.87,98.25,97.87,98.12,585600,0.90
+1972-01-05,98.12,98.75,97.75,97.87,744000,0.90
+1972-01-04,97.75,98.25,97.25,98.12,950400,0.90
+1972-01-03,98.50,98.50,97.75,97.75,945600,0.90
+1971-12-31,98.00,98.75,98.00,98.50,571200,0.90
+1971-12-30,98.00,98.75,97.62,98.00,1080000,0.90
+1971-12-29,97.25,98.50,97.25,98.00,609600,0.90
+1971-12-28,96.50,97.37,96.50,97.00,556800,0.89
+1971-12-27,96.25,96.75,96.25,96.50,508800,0.88
+1971-12-23,95.87,96.87,95.87,96.25,556800,0.88
+1971-12-22,98.25,98.62,95.75,95.87,667200,0.88
+1971-12-21,98.50,99.00,98.00,98.25,864000,0.90
+1971-12-20,98.50,99.87,98.50,98.50,998400,0.90
+1971-12-17,98.25,98.75,98.00,98.50,1214400,0.90
+1971-12-16,98.00,98.75,97.75,98.25,2572800,0.90
+1971-12-15,97.00,98.00,96.00,98.00,1118400,0.90
+1971-12-14,98.25,98.25,96.62,97.00,825600,0.89
+1971-12-13,98.87,99.50,98.25,98.50,811200,0.90
+1971-12-10,96.75,98.87,96.75,98.87,547200,0.91
+1971-12-09,96.75,97.50,96.00,96.25,681600,0.88
+1971-12-08,96.00,97.00,96.00,96.75,494400,0.89
+1971-12-07,96.25,96.25,95.50,96.00,427200,0.88
+1971-12-06,95.75,96.25,95.50,96.25,609600,0.88
+1971-12-03,96.12,96.50,95.00,95.75,936000,0.88
+1971-12-02,96.25,96.75,95.50,96.12,1118400,0.88
+1971-12-01,95.50,97.00,95.50,96.25,2092800,0.88
+1971-11-30,92.25,94.50,92.25,94.25,945600,0.86
+1971-11-29,90.75,92.00,90.75,91.75,758400,0.84
+1971-11-26,89.87,91.00,89.75,90.50,614400,0.83
+1971-11-24,90.00,90.25,89.75,89.87,600000,0.82
+1971-11-23,89.75,90.50,89.37,90.00,1641600,0.82
+1971-11-22,90.25,90.37,89.75,89.75,374400,0.82
+1971-11-19,89.87,90.50,89.75,90.25,734400,0.83
+1971-11-18,89.87,90.50,89.75,89.87,638400,0.82
+1971-11-17,90.25,90.50,89.62,89.87,537600,0.82
+1971-11-16,89.75,90.50,89.75,90.25,532800,0.83
+1971-11-15,89.50,89.87,89.25,89.62,451200,0.82
+1971-11-12,89.00,89.75,88.75,89.50,777600,0.82
+1971-11-11,88.62,89.50,88.37,89.00,758400,0.81
+1971-11-10,88.62,88.87,88.50,88.62,264000,0.81
+1971-11-09,89.00,89.50,88.62,88.62,403200,0.81
+1971-11-08,89.25,89.25,88.75,89.00,134400,0.81
+1971-11-05,89.62,89.62,88.25,89.37,907200,0.82
+1971-11-04,90.00,91.00,89.87,90.25,763200,0.83
+1971-11-03,89.50,90.25,89.25,90.00,777600,0.82
+1971-11-02,88.75,89.50,87.25,89.50,1449600,0.82
+1971-11-01,90.00,90.00,88.75,88.75,384000,0.81
+1971-10-29,89.00,90.00,89.00,90.00,667200,0.82
+1971-10-28,88.87,89.37,88.75,89.00,984000,0.81
+1971-10-27,89.00,89.00,88.37,88.87,456000,0.81
+1971-10-26,89.37,90.00,89.00,89.00,494400,0.81
+1971-10-25,89.75,89.75,89.37,89.37,292800,0.82
+1971-10-22,89.00,90.00,89.00,89.75,1041600,0.82
+1971-10-21,86.25,88.00,86.25,88.00,897600,0.81
+1971-10-20,85.12,86.50,85.12,85.87,892800,0.79
+1971-10-19,87.00,87.00,84.62,85.00,1416000,0.78
+1971-10-18,88.00,88.12,87.25,87.25,518400,0.80
+1971-10-15,88.50,88.50,88.00,88.00,710400,0.81
+1971-10-14,90.00,90.00,88.75,88.75,1276800,0.81
+1971-10-13,90.25,90.25,89.75,90.12,609600,0.82
+1971-10-12,89.37,90.37,89.37,90.25,643200,0.83
+1971-10-11,89.00,89.50,89.00,89.25,240000,0.82
+1971-10-08,89.75,89.75,88.50,89.00,1003200,0.81
+1971-10-07,90.50,90.87,89.75,89.75,652800,0.82
+1971-10-06,90.00,90.50,89.37,90.50,734400,0.83
+1971-10-05,89.62,90.00,89.50,90.00,710400,0.82
+1971-10-04,89.62,90.00,89.37,89.62,854400,0.82
+1971-10-01,90.37,90.50,89.62,89.62,532800,0.82
+1971-09-30,89.25,90.50,89.25,90.37,585600,0.83
+1971-09-29,88.50,90.00,88.25,88.75,705600,0.81
+1971-09-28,88.75,89.00,88.12,88.50,331200,0.81
+1971-09-27,89.75,89.75,88.50,88.75,225600,0.81
+1971-09-24,90.00,90.25,89.75,89.75,441600,0.82
+1971-09-23,89.25,90.50,89.25,90.00,643200,0.82
+1971-09-22,89.00,89.37,88.75,89.25,494400,0.82
+1971-09-21,89.50,89.50,89.00,89.00,657600,0.81
+1971-09-20,90.25,90.25,89.50,89.50,576000,0.82
+1971-09-17,90.50,90.75,90.25,90.50,609600,0.83
+1971-09-16,91.00,91.25,90.00,90.50,547200,0.83
+1971-09-15,90.87,91.00,90.12,91.00,316800,0.83
+1971-09-14,91.75,91.75,90.75,90.87,556800,0.83
+1971-09-13,91.75,91.75,91.00,91.75,278400,0.84
+1971-09-10,91.62,91.75,90.75,91.75,609600,0.84
+1971-09-09,91.00,91.75,90.50,91.62,614400,0.84
+1971-09-08,90.75,91.25,90.25,91.00,480000,0.83
+1971-09-07,91.25,91.50,90.50,90.75,1401600,0.83
+1971-09-03,91.00,91.25,90.50,91.25,729600,0.83
+1971-09-02,90.25,91.00,90.25,91.00,470400,0.83
+1971-09-01,91.25,91.75,90.00,90.25,969600,0.83
+1971-08-31,90.12,91.25,89.75,91.25,1214400,0.83
+1971-08-30,93.00,93.00,89.87,90.12,1502400,0.82
+1971-08-27,94.25,94.25,93.00,93.50,374400,0.86
+1971-08-26,95.50,95.50,94.50,94.50,350400,0.86
+1971-08-25,96.00,96.25,95.25,95.75,576000,0.88
+1971-08-24,95.75,96.50,95.50,96.00,571200,0.88
+1971-08-23,94.50,96.00,94.50,95.75,451200,0.88
+1971-08-20,94.25,95.00,94.00,94.12,211200,0.86
+1971-08-19,94.37,94.37,93.62,94.25,518400,0.86
+1971-08-18,97.00,97.00,94.75,94.75,1022400,0.87
+1971-08-17,97.87,98.00,96.25,97.50,1372800,0.89
+1971-08-16,96.75,98.75,96.75,97.87,1209600,0.89
+1971-08-13,92.50,93.50,92.50,93.50,1036800,0.85
+1971-08-12,91.25,92.75,91.25,92.12,667200,0.84
+1971-08-11,89.00,90.75,89.00,90.75,489600,0.83
+1971-08-10,85.62,88.25,85.00,88.00,523200,0.80
+1971-08-09,87.00,87.00,85.00,85.62,830400,0.78
+1971-08-06,90.12,90.37,87.00,87.50,3062400,0.80
+1971-08-05,90.75,90.75,89.50,90.12,609600,0.82
+1971-08-04,89.75,92.50,89.00,90.87,1200000,0.83
+1971-08-03,92.50,92.50,89.00,89.75,744000,0.82
+1971-08-02,94.00,94.50,93.00,93.00,561600,0.85
+1971-07-30,93.50,94.00,92.75,94.00,854400,0.86
+1971-07-29,94.50,94.50,92.75,93.50,916800,0.85
+1971-07-28,95.50,95.75,94.75,94.87,734400,0.87
+1971-07-27,96.00,96.00,95.00,95.50,691200,0.87
+1971-07-26,98.25,98.75,97.50,97.50,350400,0.89
+1971-07-23,96.12,98.25,96.12,98.25,638400,0.90
+1971-07-22,95.75,95.75,95.00,95.37,585600,0.87
+1971-07-21,95.50,96.25,95.25,95.75,412800,0.88
+1971-07-20,94.25,95.50,94.00,95.50,345600,0.87
+1971-07-19,95.50,95.50,93.75,94.25,331200,0.86
+1971-07-16,96.25,97.50,95.62,95.62,561600,0.87
+1971-07-15,94.75,96.75,94.75,96.25,681600,0.88
+1971-07-14,94.87,94.87,94.00,94.75,480000,0.87
+1971-07-13,95.75,97.00,95.00,95.00,504000,0.87
+1971-07-12,95.25,96.50,95.25,95.75,470400,0.88
+1971-07-09,94.50,95.50,94.50,95.25,532800,0.87
+1971-07-08,94.00,95.12,94.00,94.50,638400,0.86
+1971-07-07,95.00,95.75,93.62,93.62,787200,0.86
+1971-07-06,95.87,95.87,94.25,95.00,1065600,0.87
+1971-07-02,96.62,96.87,96.00,96.12,264000,0.88
+1971-07-01,96.25,97.75,95.75,96.62,1089600,0.88
+1971-06-30,96.25,97.50,96.25,96.25,614400,0.88
+1971-06-29,92.50,94.75,92.50,94.75,1080000,0.87
+1971-06-28,93.00,93.00,92.00,92.00,345600,0.84
+1971-06-25,94.00,94.00,92.37,93.00,2582400,0.85
+1971-06-24,93.00,94.75,93.00,94.25,1051200,0.86
+1971-06-23,91.50,93.00,91.50,93.00,696000,0.85
+1971-06-22,92.50,92.50,90.50,90.50,907200,0.83
+1971-06-21,93.50,93.50,92.12,92.50,576000,0.85
+1971-06-18,94.50,95.00,94.00,94.25,931200,0.86
+1971-06-17,95.25,95.25,94.25,94.50,1905600,0.86
+1971-06-16,94.75,96.75,93.37,96.25,1363200,0.88
+1971-06-15,91.37,95.50,91.00,94.75,921600,0.87
+1971-06-14,89.00,91.37,89.00,91.37,998400,0.84
+1971-06-11,88.25,89.00,87.50,89.00,556800,0.81
+1971-06-10,87.75,88.75,87.50,88.25,609600,0.81
+1971-06-09,87.50,88.00,86.75,87.75,628800,0.80
+1971-06-08,88.37,88.75,87.50,87.50,710400,0.80
+1971-06-07,89.00,89.37,88.37,88.37,590400,0.81
+1971-06-04,88.75,89.00,88.50,89.00,494400,0.81
+1971-06-03,88.25,88.75,88.25,88.75,897600,0.81
+1971-06-02,87.00,88.50,86.50,88.25,1492800,0.81
+1971-06-01,86.50,87.00,84.75,87.00,1224000,0.80
+1971-05-28,85.75,87.00,85.50,86.50,744000,0.79
+1971-05-27,86.50,87.25,85.75,85.75,614400,0.78
+1971-05-26,87.00,87.00,86.50,86.50,518400,0.79
+1971-05-25,86.75,87.25,85.50,87.25,710400,0.80
+1971-05-24,87.12,87.37,86.75,86.75,360000,0.79
+1971-05-21,87.87,87.87,87.12,87.12,451200,0.80
+1971-05-20,87.75,87.87,87.25,87.87,523200,0.80
+1971-05-19,87.75,88.25,87.50,87.75,532800,0.80
+1971-05-18,87.12,88.00,86.50,87.75,1334400,0.80
+1971-05-17,88.62,88.62,87.12,87.12,628800,0.80
+1971-05-14,88.50,89.00,88.00,88.75,1502400,0.81
+1971-05-13,88.75,89.00,88.12,88.50,307200,0.81
+1971-05-12,89.50,89.50,88.37,88.75,590400,0.81
+1971-05-11,89.62,90.00,88.50,89.50,643200,0.82
+1971-05-10,90.25,90.25,89.50,89.62,787200,0.82
+1971-05-07,88.87,90.50,88.75,90.50,921600,0.83
+1971-05-06,86.00,90.00,86.00,88.87,1022400,0.81
+1971-05-05,83.50,85.75,83.50,85.50,1089600,0.78
+1971-05-04,83.12,83.50,81.25,83.50,998400,0.76
+1971-05-03,84.50,84.50,83.00,83.12,1934400,0.76
+1971-04-30,83.25,84.50,83.25,84.50,696000,0.77
+1971-04-29,83.00,84.50,83.00,83.25,772800,0.76
+1971-04-28,82.50,84.00,82.50,82.75,1094400,0.76
+1971-04-27,79.00,80.75,79.00,80.75,734400,0.74
+1971-04-26,78.37,79.75,77.75,78.75,345600,0.72
+1971-04-23,79.00,79.00,78.25,78.37,398400,0.72
+1971-04-22,79.25,79.50,78.25,79.25,518400,0.72
+1971-04-21,79.50,79.75,79.00,79.25,614400,0.72
+1971-04-20,79.87,80.00,79.50,79.50,614400,0.73
+1971-04-19,79.62,80.00,79.62,79.87,508800,0.73
+1971-04-16,79.12,79.75,79.00,79.50,436800,0.73
+1971-04-15,78.50,79.50,78.25,79.12,547200,0.72
+1971-04-14,77.00,78.50,76.87,78.50,624000,0.72
+1971-04-13,76.75,77.25,76.75,77.00,1464000,0.70
+1971-04-12,76.00,76.75,75.25,76.50,2400000,0.70
+1971-04-08,76.00,76.00,75.50,76.00,705600,0.69
+1971-04-07,76.50,78.00,76.50,76.50,624000,0.70
+1971-04-06,76.37,77.25,76.00,76.50,643200,0.70
+1971-04-05,76.75,76.75,76.12,76.37,336000,0.70
+1971-04-02,76.87,77.00,76.50,77.00,480000,0.70
+1971-04-01,77.25,78.25,76.75,76.87,734400,0.70
+1971-03-31,77.62,78.00,76.75,77.25,398400,0.71
+1971-03-30,77.25,78.25,77.25,77.62,576000,0.71
+1971-03-29,75.25,76.75,75.25,76.75,417600,0.70
+1971-03-26,74.25,76.75,74.25,75.25,652800,0.69
+1971-03-25,74.00,74.25,72.75,73.75,576000,0.67
+1971-03-24,74.00,74.75,74.00,74.00,628800,0.68
+1971-03-23,75.00,75.00,73.00,73.75,1641600,0.67
+1971-03-22,77.12,77.50,76.00,76.00,316800,0.69
+1971-03-19,78.12,78.37,77.00,77.12,465600,0.70
+1971-03-18,79.00,79.25,77.87,78.12,470400,0.71
+1971-03-17,78.00,79.00,77.50,79.00,369600,0.72
+1971-03-16,76.25,78.25,76.25,78.00,1574400,0.71
+1971-03-15,74.75,75.75,73.75,75.25,1876800,0.69
+1971-03-12,75.75,75.75,73.00,74.75,1574400,0.68
+1971-03-11,80.00,80.00,75.87,76.00,1881600,0.69
+1971-03-10,78.00,80.50,78.00,80.00,2409600,0.73
+1971-03-09,75.00,77.00,74.50,77.00,748800,0.70
+1971-03-08,75.00,75.00,73.75,75.00,998400,0.68
+1971-03-05,74.00,75.00,74.00,75.00,556800,0.68
+1971-03-04,70.75,72.87,70.75,72.87,1550400,0.67
+1971-03-03,71.12,71.25,70.50,70.75,609600,0.65
+1971-03-02,70.87,71.12,70.87,71.12,811200,0.65
+1971-03-01,70.50,70.87,70.00,70.87,292800,0.65
+1971-02-26,70.75,70.75,69.62,70.50,667200,0.64
+1971-02-25,70.00,70.87,70.00,70.75,1123200,0.65
+1971-02-24,69.50,70.00,69.50,69.75,374400,0.64
+1971-02-23,67.25,69.00,67.25,69.00,436800,0.63
+1971-02-22,67.50,67.75,66.50,67.25,561600,0.61
+1971-02-19,69.25,69.25,67.25,67.50,988800,0.62
+1971-02-18,69.12,69.50,69.12,69.50,974400,0.63
+1971-02-17,69.00,69.00,68.75,69.00,811200,0.63
+1971-02-16,69.37,69.62,68.75,69.25,974400,0.63
+1971-02-12,69.87,69.87,68.75,69.37,1027200,0.63
+1971-02-11,70.75,70.75,69.50,70.00,2184000,0.64
+1971-02-10,67.25,71.25,67.00,71.25,864000,0.65
+1971-02-09,67.75,68.62,67.00,67.25,1080000,0.61
+1971-02-08,67.50,67.87,66.62,67.75,1214400,0.62
+1971-02-05,67.00,67.50,66.37,67.50,1296000,0.62
+1971-02-04,67.00,67.87,66.62,67.00,864000,0.61
+1971-02-03,65.75,67.25,65.37,67.00,960000,0.61
+1971-02-02,64.75,65.75,64.25,65.75,801600,0.60
+1971-02-01,64.50,64.75,64.00,64.75,643200,0.59
+1971-01-29,63.75,64.50,63.50,64.50,1224000,0.59
+1971-01-28,63.75,64.50,63.75,63.75,1358400,0.58
+1971-01-27,64.37,64.50,63.50,63.50,830400,0.58
+1971-01-26,63.75,64.37,63.75,64.37,1051200,0.59
+1971-01-25,63.25,63.38,62.50,62.75,2011200,0.57
+1971-01-22,62.88,63.25,61.75,63.25,1080000,0.58
+1971-01-21,63.50,63.50,62.75,62.88,451200,0.57
+1971-01-20,62.50,64.00,62.50,63.50,1622400,0.58
+1971-01-19,60.75,62.75,60.00,62.38,1929600,0.57
+1971-01-18,64.37,64.37,60.50,60.75,2251200,0.55
+1971-01-15,65.75,65.75,64.75,64.87,681600,0.59
+1971-01-14,65.50,66.00,64.50,66.00,1176000,0.60
+1971-01-13,64.75,65.50,64.00,65.50,1996800,0.60
+1971-01-12,64.00,65.00,63.25,64.75,1651200,0.59
+1971-01-11,62.25,64.75,62.25,64.00,960000,0.58
+1971-01-08,61.50,63.00,61.50,62.00,1161600,0.56
+1971-01-07,59.25,61.25,59.25,61.25,1147200,0.56
+1971-01-06,58.00,59.25,58.00,59.00,840000,0.54
+1971-01-05,57.25,58.25,57.13,58.00,628800,0.53
+1971-01-04,57.00,57.75,56.63,57.25,230400,0.52
+1970-12-31,57.00,57.50,56.25,57.00,456000,0.52
+1970-12-30,58.00,58.25,57.00,57.00,916800,0.52
+1970-12-29,57.75,58.25,57.63,58.00,585600,0.53
+1970-12-28,57.63,57.88,57.38,57.75,494400,0.53
+1970-12-24,57.25,57.88,57.25,57.63,734400,0.53
+1970-12-23,56.50,57.13,56.00,57.13,652800,0.52
+1970-12-22,57.25,57.25,55.75,56.50,1142400,0.51
+1970-12-21,57.88,58.00,57.00,57.25,638400,0.52
+1970-12-18,57.75,58.00,56.50,57.88,561600,0.53
+1970-12-17,58.25,58.25,57.50,57.75,1104000,0.53
+1970-12-16,56.75,58.25,56.75,58.25,1224000,0.53
+1970-12-15,54.63,56.50,54.50,56.38,556800,0.51
+1970-12-14,54.75,55.38,54.50,54.63,2092800,0.50
+1970-12-11,56.25,56.25,54.63,54.75,1252800,0.50
+1970-12-10,56.63,57.25,56.00,56.50,1027200,0.51
+1970-12-09,56.38,57.00,56.38,56.63,2563200,0.52
+1970-12-08,56.25,56.50,55.50,56.25,1041600,0.51
+1970-12-07,57.00,57.25,56.00,56.25,1123200,0.51
+1970-12-04,57.50,57.50,56.50,57.00,1920000,0.52
+1970-12-03,58.63,59.00,57.00,57.50,3067200,0.52
+1970-12-02,58.00,58.88,58.00,58.63,897600,0.53
+1970-12-01,58.75,59.25,57.75,58.00,729600,0.53
+1970-11-30,59.00,59.38,58.63,58.75,1147200,0.54
+1970-11-27,57.25,59.00,57.00,59.00,758400,0.54
+1970-11-25,56.75,57.25,56.75,57.25,494400,0.52
+1970-11-24,56.25,57.00,56.25,56.75,4363200,0.52
+1970-11-23,56.50,56.75,56.00,56.00,547200,0.51
+1970-11-20,56.25,56.50,55.88,56.50,614400,0.51
+1970-11-19,56.00,56.50,55.75,56.25,537600,0.51
+1970-11-18,56.50,56.50,55.25,56.00,974400,0.51
+1970-11-17,56.25,57.00,56.25,56.63,830400,0.52
+1970-11-16,56.88,57.00,56.00,56.00,988800,0.51
+1970-11-13,57.25,57.25,56.75,56.88,777600,0.52
+1970-11-12,57.75,57.75,57.00,57.25,547200,0.52
+1970-11-11,58.25,59.25,57.75,58.00,1104000,0.53
+1970-11-10,58.50,58.75,57.75,58.25,571200,0.53
+1970-11-09,58.88,59.00,58.25,58.50,696000,0.53
+1970-11-06,59.25,59.25,58.25,58.88,1156800,0.54
+1970-11-05,57.50,59.75,57.50,59.25,1036800,0.54
+1970-11-04,57.13,58.25,57.13,57.50,561600,0.52
+1970-11-03,56.75,57.25,56.25,56.75,441600,0.52
+1970-11-02,56.75,56.75,55.75,56.75,878400,0.52
+1970-10-30,55.63,57.25,55.63,56.75,744000,0.52
+1970-10-29,55.38,55.88,55.00,55.50,590400,0.50
+1970-10-28,55.38,55.38,54.00,55.38,681600,0.50
+1970-10-27,55.88,55.88,55.25,55.75,508800,0.51
+1970-10-26,55.25,55.88,55.00,55.88,489600,0.51
+1970-10-23,54.75,55.25,54.63,55.25,624000,0.50
+1970-10-22,54.50,54.75,54.00,54.75,897600,0.50
+1970-10-21,55.00,55.00,54.50,54.50,470400,0.50
+1970-10-20,52.75,55.00,52.75,55.00,556800,0.50
+1970-10-19,52.75,53.00,52.13,52.13,609600,0.47
+1970-10-16,54.13,55.00,52.75,52.75,1094400,0.48
+1970-10-15,54.00,54.88,54.00,54.13,892800,0.49
+1970-10-14,54.00,54.50,54.00,54.00,758400,0.49
+1970-10-13,52.38,53.50,51.75,53.50,921600,0.49
+1970-10-12,52.38,52.38,51.00,52.38,585600,0.48
+1970-10-09,53.50,53.50,52.00,52.63,523200,0.48
+1970-10-08,55.25,55.25,54.00,54.25,523200,0.49
+1970-10-07,55.63,55.63,55.00,55.50,988800,0.50
+1970-10-06,55.25,55.75,55.25,55.75,777600,0.51
+1970-10-05,53.50,55.00,53.50,55.00,931200,0.50
+1970-10-02,53.00,53.50,53.00,53.50,1132800,0.49
+1970-10-01,52.75,53.00,52.63,53.00,417600,0.48
+1970-09-30,52.63,53.25,52.63,52.75,494400,0.48
+1970-09-29,51.75,52.88,51.00,52.50,1310400,0.48
+1970-09-28,53.50,53.50,51.50,51.75,1627200,0.47
+1970-09-25,52.75,53.75,52.75,53.50,1118400,0.49
+1970-09-24,51.38,53.00,51.38,52.50,1003200,0.48
+1970-09-23,51.13,52.75,51.13,51.25,561600,0.47
+1970-09-22,51.50,51.50,50.00,51.13,984000,0.47
+1970-09-21,52.75,52.75,51.88,52.00,585600,0.47
+1970-09-18,52.50,53.00,52.25,52.75,667200,0.48
+1970-09-17,51.75,52.88,51.50,52.50,868800,0.48
+1970-09-16,50.50,52.50,50.25,51.75,1094400,0.47
+1970-09-15,51.88,51.88,50.50,50.50,681600,0.46
+1970-09-14,52.50,53.00,51.13,52.38,1012800,0.48
+1970-09-11,52.88,52.88,51.75,52.50,523200,0.48
+1970-09-10,52.88,52.88,51.50,52.88,945600,0.48
+1970-09-09,52.63,54.00,52.63,53.50,1094400,0.49
+1970-09-08,51.50,52.50,50.75,52.25,777600,0.48
+1970-09-04,50.25,51.50,50.25,51.50,1041600,0.47
+1970-09-03,48.25,51.38,48.25,50.25,1363200,0.46
+1970-09-02,49.25,49.25,48.25,48.25,796800,0.44
+1970-09-01,48.88,49.25,48.88,49.25,696000,0.45
+1970-08-31,49.00,49.25,48.63,48.63,441600,0.44
+1970-08-28,48.25,49.00,47.75,49.00,1041600,0.45
+1970-08-27,48.50,48.75,48.25,48.25,576000,0.44
+1970-08-26,49.50,49.50,48.25,48.50,345600,0.44
+1970-08-25,49.00,49.50,48.25,49.50,523200,0.45
+1970-08-24,48.50,49.50,48.50,49.00,1080000,0.45
+1970-08-21,45.50,48.00,45.50,47.75,1209600,0.43
+1970-08-20,45.13,46.25,44.50,45.50,1003200,0.41
+1970-08-19,45.13,46.25,45.13,45.13,705600,0.41
+1970-08-18,45.00,46.25,45.00,45.13,907200,0.41
+1970-08-17,43.38,43.75,42.75,43.50,1190400,0.40
+1970-08-14,43.88,43.88,43.13,43.38,1022400,0.39
+1970-08-13,45.38,45.38,43.50,44.25,2054400,0.40
+1970-08-12,45.38,46.00,45.38,45.38,451200,0.41
+1970-08-11,45.50,45.75,45.00,45.25,1056000,0.41
+1970-08-10,47.13,47.13,45.50,45.50,777600,0.41
+1970-08-07,47.63,48.13,47.13,47.38,998400,0.43
+1970-08-06,47.50,48.00,47.50,47.63,734400,0.43
+1970-08-05,48.00,48.50,47.25,47.38,720000,0.43
+1970-08-04,48.25,48.25,47.50,48.00,576000,0.44
+1970-08-03,49.25,49.25,47.38,48.50,1003200,0.44
+1970-07-31,49.25,49.75,49.25,49.38,489600,0.45
+1970-07-30,49.63,49.88,49.00,49.25,576000,0.45
+1970-07-29,48.75,50.00,48.75,49.63,508800,0.45
+1970-07-28,47.50,48.75,47.50,48.50,936000,0.44
+1970-07-27,48.38,48.38,47.25,47.25,681600,0.43
+1970-07-24,49.13,49.13,48.50,48.50,772800,0.44
+1970-07-23,49.50,50.25,49.00,49.25,2011200,0.45
+1970-07-22,49.75,50.13,49.50,49.50,2116800,0.45
+1970-07-21,49.88,50.38,49.75,49.75,2001600,0.45
+1970-07-20,49.50,50.50,49.50,49.88,1372800,0.45
+1970-07-17,48.25,49.50,48.25,49.50,1056000,0.45
+1970-07-16,48.00,48.63,47.75,47.75,921600,0.43
+1970-07-15,47.63,48.50,47.63,48.00,1156800,0.44
+1970-07-14,47.63,48.00,46.88,47.50,590400,0.43
+1970-07-13,48.13,49.13,47.63,47.63,628800,0.43
+1970-07-10,47.00,48.50,47.00,48.13,523200,0.44
+1970-07-09,46.75,48.00,46.75,47.00,667200,0.43
+1970-07-08,45.00,46.63,44.88,46.50,638400,0.42
+1970-07-07,46.75,47.25,45.00,45.00,1161600,0.41
+1970-07-06,46.25,47.38,46.25,46.75,777600,0.42
+1970-07-02,46.75,46.88,46.13,46.13,336000,0.42
+1970-07-01,46.63,46.75,46.00,46.75,1171200,0.42
+1970-06-30,46.00,47.75,46.00,46.63,652800,0.42
+1970-06-29,46.00,46.38,45.13,46.00,441600,0.42
+1970-06-26,46.63,46.75,45.25,46.00,489600,0.42
+1970-06-25,46.63,48.00,46.50,46.63,609600,0.42
+1970-06-24,47.25,47.25,46.00,46.63,561600,0.42
+1970-06-23,48.50,48.50,47.00,47.25,849600,0.43
+1970-06-22,49.00,49.75,47.00,49.00,614400,0.45
+1970-06-19,50.00,50.75,49.00,49.00,1396800,0.45
+1970-06-18,49.00,50.00,48.50,50.00,600000,0.45
+1970-06-17,50.00,50.00,48.25,49.00,984000,0.45
+1970-06-16,47.00,50.75,47.00,50.00,1156800,0.45
+1970-06-15,45.75,46.75,45.50,46.50,585600,0.42
+1970-06-12,45.75,46.00,45.25,45.75,816000,0.42
+1970-06-11,44.88,45.88,44.50,45.75,710400,0.42
+1970-06-10,45.00,45.88,44.88,44.88,892800,0.41
+1970-06-09,45.25,45.38,44.00,45.00,748800,0.41
+1970-06-08,44.88,45.38,43.75,45.25,547200,0.41
+1970-06-05,46.00,46.00,44.63,44.88,974400,0.41
+1970-06-04,46.38,47.88,46.00,46.00,1963200,0.42
+1970-06-03,44.50,46.38,44.13,46.38,1310400,0.42
+1970-06-02,45.00,45.50,43.75,44.50,1320000,0.40
+1970-06-01,43.50,45.00,43.25,45.00,1622400,0.41
+1970-05-29,41.00,43.50,40.50,43.50,2116800,0.40
+1970-05-28,40.25,41.25,39.75,41.00,3331200,0.37
+1970-05-27,38.50,40.25,38.50,40.25,2049600,0.37
+1970-05-26,39.25,39.50,37.25,37.38,1588800,0.34
+1970-05-25,42.00,42.00,39.25,39.25,1876800,0.36
+1970-05-22,42.50,43.25,41.00,42.25,945600,0.38
+1970-05-21,43.50,43.50,41.63,42.50,2131200,0.39
+1970-05-20,44.75,45.00,44.13,44.13,576000,0.40
+1970-05-19,47.25,47.50,44.75,44.75,758400,0.41
+1970-05-18,48.50,48.50,47.25,47.25,609600,0.43
+1970-05-15,135.00,140.00,135.00,140.00,1051200,0.42
+1970-05-14,135.13,135.25,132.00,133.75,1713600,0.40
+1970-05-13,135.50,135.50,134.75,135.13,561600,0.41
+1970-05-12,135.00,138.50,134.75,136.00,1195200,0.41
+1970-05-11,136.63,136.63,135.00,135.00,1108800,0.41
+1970-05-08,140.50,141.50,137.50,138.50,1440000,0.42
+1970-05-07,139.00,141.00,139.00,140.50,1771200,0.42
+1970-05-06,136.25,138.50,136.25,138.50,1828800,0.42
+1970-05-05,137.25,137.25,136.25,136.25,1483200,0.41
+1970-05-04,140.50,140.50,137.75,137.75,892800,0.42
+1970-05-01,143.00,143.00,142.00,142.25,489600,0.43
+1970-04-30,142.00,145.00,142.00,143.00,835200,0.43
+1970-04-29,137.00,142.00,134.50,142.00,3153600,0.43
+1970-04-28,137.75,138.00,137.00,137.00,1051200,0.41
+1970-04-27,139.13,139.13,137.50,137.75,1108800,0.42
+1970-04-24,139.88,140.00,139.13,139.25,1238400,0.42
+1970-04-23,144.13,144.25,139.50,139.88,1195200,0.42
+1970-04-22,145.00,145.00,144.00,144.13,878400,0.44
+1970-04-21,146.00,147.00,145.00,145.13,806400,0.44
+1970-04-20,146.25,146.50,145.25,146.00,2232000,0.44
+1970-04-17,146.38,146.50,146.00,146.25,1483200,0.44
+1970-04-16,148.00,148.00,146.25,146.38,1958400,0.44
+1970-04-15,147.25,149.75,147.00,148.00,2649600,0.45
+1970-04-14,145.00,147.50,143.00,147.25,1310400,0.44
+1970-04-13,146.00,146.00,144.00,145.00,1368000,0.44
+1970-04-10,146.25,148.50,145.63,146.00,3556800,0.44
+1970-04-09,143.00,146.50,143.00,146.25,1281600,0.44
+1970-04-08,143.25,143.50,142.25,143.00,1152000,0.43
+1970-04-07,147.25,147.25,143.00,143.25,1569600,0.43
+1970-04-06,151.50,152.25,147.25,147.50,2750400,0.45
+1970-04-03,150.88,151.75,150.88,151.50,1569600,0.46
+1970-04-02,152.50,152.50,150.50,150.88,1238400,0.46
+1970-04-01,154.00,154.00,153.00,153.38,1281600,0.46
+1970-03-31,155.00,155.00,153.50,154.50,1051200,0.47
+1970-03-30,156.50,157.25,155.50,155.75,2131200,0.47
+1970-03-26,156.50,157.50,156.00,156.50,1468800,0.47
+1970-03-25,153.00,158.50,153.00,156.50,2750400,0.47
+1970-03-24,152.38,152.38,150.00,151.63,1800000,0.46
+1970-03-23,153.50,153.50,152.00,152.50,331200,0.46
+1970-03-20,153.75,153.75,152.75,153.75,806400,0.46
+1970-03-19,153.75,154.50,153.75,153.75,1756800,0.46
+1970-03-18,152.00,153.25,152.00,153.25,1166400,0.46
+1970-03-17,152.50,153.00,151.75,151.75,1972800,0.46
+1970-03-16,155.00,155.00,152.25,152.50,1252800,0.46
+1970-03-13,156.00,156.00,155.00,155.00,2088000,0.47
+1970-03-12,156.38,157.50,156.38,156.75,604800,0.47
+1970-03-11,155.00,157.00,154.50,156.25,676800,0.47
+1970-03-10,155.50,155.50,153.63,155.00,2116800,0.47
+1970-03-09,156.75,156.75,155.50,156.25,432000,0.47
+1970-03-06,159.50,159.50,156.75,157.25,1411200,0.48
+1970-03-05,159.75,160.25,159.00,159.50,1396800,0.48
+1970-03-04,158.25,161.00,158.25,159.75,1152000,0.48
+1970-03-03,158.00,158.25,155.50,158.25,1483200,0.48
+1970-03-02,159.38,161.75,158.00,158.00,1641600,0.48
+1970-02-27,156.00,160.00,156.00,159.38,1728000,0.48
+1970-02-26,156.50,156.50,153.25,155.00,2116800,0.47
+1970-02-25,152.25,158.00,151.50,158.00,3600000,0.48
+1970-02-24,155.63,156.25,151.25,152.25,4233600,0.46
+1970-02-20,158.25,158.25,155.00,155.63,2188800,0.47
+1970-02-19,159.75,159.75,158.25,158.63,892800,0.48
+1970-02-18,159.00,160.25,159.00,159.75,1368000,0.48
+1970-02-17,161.63,161.75,157.00,158.50,2188800,0.48
+1970-02-16,162.00,162.75,161.63,161.63,1281600,0.49
+1970-02-13,165.13,165.13,160.00,162.00,1598400,0.49
+1970-02-12,172.00,172.00,164.63,165.75,3643200,0.50
+1970-02-11,173.00,173.00,171.25,172.00,2678400,0.52
+1970-02-10,173.00,175.00,173.00,173.50,3110400,0.52
+1970-02-09,167.00,171.50,167.00,170.25,1828800,0.51
+1970-02-06,164.00,164.00,162.00,163.00,1108800,0.49
+1970-02-05,157.75,165.00,157.25,165.00,2131200,0.50
+1970-02-04,163.25,163.25,155.75,157.75,3556800,0.48
+1970-02-03,166.00,173.00,165.00,165.00,3398400,0.50
+1970-02-02,159.75,166.00,159.75,166.00,1713600,0.50
+1970-01-30,158.00,158.00,155.00,158.00,3571200,0.48
+1970-01-29,163.00,163.00,154.50,160.00,3988800,0.48
+1970-01-28,171.50,171.50,163.50,163.50,1526400,0.49
+1970-01-27,174.25,174.25,173.00,173.00,835200,0.52
+1970-01-26,175.00,175.00,174.00,175.00,1526400,0.53
+1970-01-23,176.00,176.50,174.75,175.00,1526400,0.53
+1970-01-22,175.50,176.00,174.50,176.00,561600,0.53
+1970-01-21,174.75,175.50,174.25,175.50,1368000,0.53
+1970-01-20,174.75,174.75,171.75,174.75,1195200,0.53
+1970-01-19,176.75,176.75,174.50,174.75,1843200,0.53
+1970-01-16,177.25,177.25,176.50,177.00,1152000,0.53
+1970-01-15,177.00,177.50,176.75,177.25,1886400,0.53
+1970-01-14,174.50,177.50,174.50,177.00,964800,0.53
+1970-01-13,173.50,176.00,173.50,174.50,1324800,0.53
+1970-01-12,176.00,176.00,173.00,173.00,1353600,0.52
+1970-01-09,176.00,178.50,176.00,176.00,1166400,0.53
+1970-01-08,173.75,176.50,173.75,175.00,720000,0.53
+1970-01-07,174.50,175.00,173.25,173.75,518400,0.52
+1970-01-06,171.25,174.50,170.50,174.50,1612800,0.53
+1970-01-05,175.50,176.00,171.00,171.25,1512000,0.52
+1970-01-02,180.00,180.50,175.50,175.50,1872000,0.53
diff --git a/data/JPM.txt b/data/JPM.txt
new file mode 100644
index 0000000..33f0400
--- /dev/null
+++ b/data/JPM.txt
@@ -0,0 +1,7138 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,43.69,44.00,43.16,43.90,26887000,43.90
+2012-04-16,43.38,43.80,42.84,43.33,40372700,43.33
+2012-04-13,44.95,44.95,43.06,43.21,58183900,43.21
+2012-04-12,44.12,44.99,44.00,44.84,33631100,44.84
+2012-04-11,43.59,44.21,43.57,44.01,32142200,44.01
+2012-04-10,43.88,44.01,42.66,42.96,38841000,42.96
+2012-04-09,43.19,44.28,43.07,43.89,29376400,43.89
+2012-04-05,44.13,44.73,43.81,44.34,28832300,44.34
+2012-04-04,44.68,44.86,43.96,44.41,41342900,44.41
+2012-04-03,45.74,45.99,44.97,45.42,31036400,45.42
+2012-04-02,45.75,46.35,45.46,46.13,27669300,45.83
+2012-03-30,46.08,46.13,45.50,45.98,25945800,45.68
+2012-03-29,45.92,46.02,45.27,45.67,32262300,45.37
+2012-03-28,45.76,46.31,45.36,46.27,29755800,45.97
+2012-03-27,45.92,46.49,45.83,45.89,33026400,45.59
+2012-03-26,45.48,46.17,45.40,46.17,33529400,45.87
+2012-03-23,44.45,45.25,44.44,45.16,30639300,44.87
+2012-03-22,44.72,45.10,44.41,44.65,27457200,44.36
+2012-03-21,45.53,45.67,44.86,45.12,27267900,44.83
+2012-03-20,44.53,45.60,44.37,45.38,34796200,45.08
+2012-03-19,44.44,45.35,44.21,45.00,41509300,44.71
+2012-03-16,44.87,44.92,44.22,44.57,48844500,44.28
+2012-03-15,43.64,44.92,42.93,44.70,57117700,44.41
+2012-03-14,43.62,44.00,43.07,43.58,68028700,43.30
+2012-03-13,41.02,43.73,40.82,43.39,77277600,43.11
+2012-03-12,40.86,40.98,40.20,40.54,30763800,40.28
+2012-03-09,40.75,41.44,40.50,41.03,33494200,40.76
+2012-03-08,40.47,40.75,40.22,40.44,22052300,40.18
+2012-03-07,39.46,40.06,39.38,39.95,22875100,39.69
+2012-03-06,39.45,39.87,39.12,39.32,33927500,39.06
+2012-03-05,40.70,40.71,40.00,40.40,30806900,40.14
+2012-03-02,40.43,40.88,40.23,40.63,34897900,40.37
+2012-03-01,39.51,40.45,39.47,40.37,44376700,40.11
+2012-02-29,39.33,39.94,39.02,39.24,41187700,38.98
+2012-02-28,39.13,39.55,38.85,39.21,37900900,38.96
+2012-02-27,38.07,39.23,37.79,39.06,34030400,38.81
+2012-02-24,38.66,38.68,38.19,38.28,17586400,38.03
+2012-02-23,38.06,38.52,37.75,38.49,31361400,38.24
+2012-02-22,38.30,38.39,37.90,38.07,23416900,37.82
+2012-02-21,38.65,38.97,38.41,38.46,22804200,38.21
+2012-02-17,38.60,38.64,38.23,38.47,28009300,38.22
+2012-02-16,37.15,38.12,37.05,38.00,22139600,37.75
+2012-02-15,38.08,38.40,37.31,37.40,26534900,37.16
+2012-02-14,38.23,38.26,37.44,37.92,27031900,37.67
+2012-02-13,38.08,38.34,37.78,38.30,24828000,38.05
+2012-02-10,37.22,37.77,37.11,37.61,22618800,37.37
+2012-02-09,38.60,38.68,37.84,37.86,28608400,37.61
+2012-02-08,38.05,38.35,37.97,38.30,23258700,38.05
+2012-02-07,37.86,38.12,37.70,37.87,21091900,37.62
+2012-02-06,38.06,38.32,37.81,38.14,23106200,37.89
+2012-02-03,38.27,38.50,38.05,38.28,41074400,38.03
+2012-02-02,37.69,38.16,37.42,37.55,26784200,37.31
+2012-02-01,37.89,38.03,37.50,37.60,41957800,37.36
+2012-01-31,37.53,37.54,36.93,37.30,29649500,37.06
+2012-01-30,36.66,37.17,36.36,37.01,24423600,36.77
+2012-01-27,37.23,37.66,37.15,37.21,27674600,36.97
+2012-01-26,37.88,38.10,37.25,37.49,33284600,37.25
+2012-01-25,37.36,37.82,37.12,37.60,29860700,37.36
+2012-01-24,37.18,37.89,36.80,37.66,25403800,37.42
+2012-01-23,37.31,37.94,37.27,37.66,27499200,37.42
+2012-01-20,36.78,37.40,36.62,37.36,34716500,37.12
+2012-01-19,36.84,37.15,36.71,36.93,37000400,36.69
+2012-01-18,34.54,36.68,34.53,36.54,55502100,36.30
+2012-01-17,34.85,35.68,34.50,34.91,55115100,34.68
+2012-01-13,35.26,35.92,35.13,35.92,61571500,35.69
+2012-01-12,36.82,37.05,36.17,36.85,39420700,36.61
+2012-01-11,35.80,36.74,35.66,36.66,29852900,36.42
+2012-01-10,36.07,36.35,35.76,36.05,35972800,35.82
+2012-01-09,35.44,35.68,34.99,35.30,23001800,35.07
+2012-01-06,35.69,35.77,35.14,35.36,33160600,35.13
+2012-01-05,34.71,35.92,34.40,35.68,38381400,35.45
+2012-01-04,34.44,35.15,34.33,34.95,36571200,34.72
+2012-01-03,34.06,35.19,34.01,34.98,44102800,34.50
+2011-12-30,33.11,33.42,33.06,33.25,18196900,32.80
+2011-12-29,32.71,33.52,32.71,33.42,19792000,32.97
+2011-12-28,32.99,33.09,32.57,32.65,19242700,32.21
+2011-12-27,33.22,33.69,33.03,33.03,16891600,32.58
+2011-12-23,33.62,33.70,33.13,33.57,21958800,33.11
+2011-12-22,32.69,33.55,32.54,33.45,35543200,32.99
+2011-12-21,32.00,32.41,31.90,32.32,30893000,31.88
+2011-12-20,31.40,32.44,31.24,32.21,49091600,31.77
+2011-12-19,31.87,31.90,30.42,30.70,47388000,30.28
+2011-12-16,32.16,32.60,31.81,31.89,52596800,31.46
+2011-12-15,32.10,32.28,31.57,31.76,33457300,31.33
+2011-12-14,30.88,31.94,30.83,31.51,41291500,31.08
+2011-12-13,32.37,32.63,30.87,31.29,49475100,30.86
+2011-12-12,32.55,32.60,31.76,32.04,35977900,31.60
+2011-12-09,32.36,33.31,32.36,33.18,39104600,32.73
+2011-12-08,33.55,33.70,32.08,32.22,47788900,31.78
+2011-12-07,32.82,34.19,32.72,34.00,44722800,33.54
+2011-12-06,33.26,33.58,32.68,33.23,38782900,32.78
+2011-12-05,33.64,34.10,33.22,33.51,52207600,33.05
+2011-12-02,30.88,33.27,30.81,32.33,90515100,31.89
+2011-12-01,30.86,30.97,30.03,30.46,33189700,30.05
+2011-11-30,30.15,31.00,29.80,30.97,61412600,30.55
+2011-11-29,28.98,29.13,28.48,28.56,45104700,28.17
+2011-11-28,29.71,30.07,28.82,29.16,45280100,28.76
+2011-11-25,28.28,29.17,28.28,28.48,21423200,28.09
+2011-11-23,29.11,29.15,28.33,28.38,44468500,27.99
+2011-11-22,29.90,30.10,29.38,29.41,36466200,29.01
+2011-11-21,30.02,30.19,29.60,29.91,39658100,29.50
+2011-11-18,30.67,30.85,30.33,30.62,39029900,30.20
+2011-11-17,31.40,31.50,30.34,30.49,55130100,30.08
+2011-11-16,32.34,32.49,31.40,31.47,40761800,31.04
+2011-11-15,32.09,33.11,32.08,32.70,31260500,32.26
+2011-11-14,32.95,32.98,32.22,32.55,27596300,32.11
+2011-11-11,33.28,33.85,33.02,33.28,29983400,32.83
+2011-11-10,32.92,33.23,32.28,32.74,30427400,32.29
+2011-11-09,33.84,33.99,32.38,32.54,52990400,32.10
+2011-11-08,34.53,35.18,34.02,35.02,30193100,34.54
+2011-11-07,34.03,34.34,33.71,34.24,25925900,33.77
+2011-11-04,33.99,34.06,33.45,33.97,30858700,33.51
+2011-11-03,34.12,34.52,32.84,34.38,40084700,33.91
+2011-11-02,33.71,33.74,33.06,33.64,34342400,33.18
+2011-11-01,32.47,33.64,31.84,32.71,74052400,32.27
+2011-10-31,35.93,36.00,34.73,34.76,46429800,34.29
+2011-10-28,36.61,36.98,36.19,36.69,39891200,36.19
+2011-10-27,36.56,37.54,35.70,37.02,76438300,36.52
+2011-10-26,34.11,34.41,33.50,34.18,36350900,33.72
+2011-10-25,34.18,34.25,33.36,33.49,38679100,33.03
+2011-10-24,33.61,34.69,33.57,34.57,45697200,34.10
+2011-10-21,33.48,34.04,33.01,33.42,48445300,32.97
+2011-10-20,32.32,33.19,31.67,33.13,41657100,32.68
+2011-10-19,32.77,34.01,32.03,32.25,50119300,31.81
+2011-10-18,31.36,33.42,31.14,32.87,64392400,32.42
+2011-10-17,31.64,32.09,30.97,31.04,40865400,30.62
+2011-10-14,31.87,32.32,31.40,31.89,51899600,31.46
+2011-10-13,32.45,32.49,30.92,31.60,78830000,31.17
+2011-10-12,32.76,33.87,32.69,33.20,55462500,32.75
+2011-10-11,31.98,32.68,31.41,32.30,38161700,31.86
+2011-10-10,31.60,32.32,31.58,32.30,37324800,31.86
+2011-10-07,32.58,32.61,30.65,30.70,49320600,30.28
+2011-10-06,30.71,32.46,30.42,32.38,53214000,31.94
+2011-10-05,30.23,31.17,29.40,30.84,51117200,30.42
+2011-10-04,28.25,30.43,27.85,30.26,69800000,29.85
+2011-10-03,30.03,30.70,28.64,28.65,51002700,28.01
+2011-09-30,30.74,30.95,30.11,30.12,42420600,29.45
+2011-09-29,31.58,32.11,30.44,31.39,51014100,30.69
+2011-09-28,31.62,32.00,30.42,30.47,38725900,29.79
+2011-09-27,32.62,33.13,31.25,31.57,58242900,30.87
+2011-09-26,30.06,31.81,29.96,31.65,58696100,30.95
+2011-09-23,28.96,29.80,28.86,29.59,51731300,28.93
+2011-09-22,29.35,29.63,28.53,29.27,86285600,28.62
+2011-09-21,32.23,32.45,30.26,30.34,57389200,29.67
+2011-09-20,32.77,32.80,32.24,32.25,34085100,31.53
+2011-09-19,32.69,32.89,32.13,32.49,33154800,31.77
+2011-09-16,34.05,34.27,33.02,33.43,52683800,32.69
+2011-09-15,33.37,33.82,33.13,33.81,35847800,33.06
+2011-09-14,32.73,33.19,31.86,32.80,44442500,32.07
+2011-09-13,32.81,33.41,32.17,32.49,50137600,31.77
+2011-09-12,31.35,32.42,31.21,32.42,53377600,31.70
+2011-09-09,33.08,33.20,31.93,32.08,67187400,31.37
+2011-09-08,34.44,34.91,33.44,33.51,44815300,32.77
+2011-09-07,34.10,34.98,33.87,34.82,36145900,34.05
+2011-09-06,33.11,33.50,32.78,33.44,57071200,32.70
+2011-09-02,35.06,35.25,34.51,34.63,41677300,33.86
+2011-09-01,37.62,37.82,36.29,36.30,36862300,35.49
+2011-08-31,37.42,38.03,37.22,37.56,30051100,36.73
+2011-08-30,37.40,37.72,36.75,37.06,28818700,36.24
+2011-08-29,36.82,37.64,36.47,37.64,27943900,36.80
+2011-08-26,35.28,36.48,34.82,36.21,35114200,35.41
+2011-08-25,37.79,38.57,35.42,35.72,55387600,34.93
+2011-08-24,34.82,36.01,34.68,35.83,41959800,35.03
+2011-08-23,33.29,34.80,32.31,34.78,55807900,34.01
+2011-08-22,35.12,35.18,33.35,33.41,50971400,32.67
+2011-08-19,34.76,35.50,34.26,34.35,52960800,33.59
+2011-08-18,35.27,35.47,34.50,35.19,57130300,34.41
+2011-08-17,36.46,37.26,36.32,36.57,30131400,35.76
+2011-08-16,36.27,36.57,35.77,36.03,42266600,35.23
+2011-08-15,36.53,37.14,36.39,36.88,34827900,36.06
+2011-08-12,37.13,37.85,35.58,35.91,44072800,35.11
+2011-08-11,34.63,37.30,34.63,36.69,69583500,35.88
+2011-08-10,35.52,35.85,33.99,34.37,83975700,33.61
+2011-08-09,35.38,36.59,33.69,36.40,78985700,35.59
+2011-08-08,36.23,37.72,33.69,34.06,107650300,33.30
+2011-08-05,38.30,38.75,36.72,37.60,85507800,36.76
+2011-08-04,39.31,39.59,37.82,37.92,59931100,37.08
+2011-08-03,39.76,40.02,39.35,39.90,41110100,39.01
+2011-08-02,40.10,40.38,39.84,39.84,42119000,38.96
+2011-08-01,41.16,41.37,39.96,40.44,34039300,39.54
+2011-07-29,40.24,40.75,39.90,40.45,37793400,39.55
+2011-07-28,40.69,41.24,40.62,40.68,23370200,39.78
+2011-07-27,41.20,41.40,40.59,40.67,32361100,39.77
+2011-07-26,41.50,41.79,41.29,41.44,24350600,40.52
+2011-07-25,41.52,41.91,41.29,41.69,22522300,40.76
+2011-07-22,42.27,42.32,41.76,42.19,19986100,41.25
+2011-07-21,41.57,42.55,41.23,42.29,45552200,41.35
+2011-07-20,40.69,41.36,40.62,40.96,31250900,40.05
+2011-07-19,39.92,40.49,39.71,40.39,34837400,39.49
+2011-07-18,39.79,40.00,38.93,39.83,47603200,38.95
+2011-07-15,40.61,40.75,39.50,39.98,46544900,39.09
+2011-07-14,41.18,41.24,40.29,40.35,65327400,39.45
+2011-07-13,39.67,40.37,39.41,39.62,34020600,38.74
+2011-07-12,39.24,40.12,39.24,39.39,33808300,38.52
+2011-07-11,40.19,40.22,39.29,39.43,38328000,38.55
+2011-07-08,40.70,40.97,40.56,40.74,20680000,39.84
+2011-07-07,41.19,41.79,41.10,41.32,28550800,40.40
+2011-07-06,40.59,40.65,40.18,40.56,23865700,39.66
+2011-07-05,41.51,41.51,40.97,41.03,23805800,40.12
+2011-07-01,40.81,41.72,40.77,41.58,32136800,40.66
+2011-06-30,40.72,41.07,40.37,40.94,28000100,39.79
+2011-06-29,40.04,40.56,39.92,40.45,44775900,39.31
+2011-06-28,40.07,40.07,39.24,39.54,41558700,38.43
+2011-06-27,39.40,40.11,39.33,39.88,30632700,38.76
+2011-06-24,40.05,40.18,39.44,39.49,36136800,38.38
+2011-06-23,40.12,40.25,39.62,40.07,48307500,38.94
+2011-06-22,40.67,41.53,40.48,40.69,27306300,39.54
+2011-06-21,40.68,41.23,40.25,40.91,34241100,39.76
+2011-06-20,40.50,40.81,40.12,40.48,21565400,39.34
+2011-06-17,40.85,41.06,40.54,40.80,31999600,39.65
+2011-06-16,40.63,40.71,39.70,40.36,50316600,39.22
+2011-06-15,41.02,41.40,40.25,40.68,37336400,39.53
+2011-06-14,42.13,42.44,41.48,41.61,32103500,40.44
+2011-06-13,41.67,41.82,40.72,41.67,31768400,40.50
+2011-06-10,40.59,41.50,40.10,41.05,48545700,39.89
+2011-06-09,40.59,41.24,40.54,40.98,30082300,39.83
+2011-06-08,40.58,41.07,40.20,40.39,38890700,39.25
+2011-06-07,40.92,41.31,40.65,40.72,36312000,39.57
+2011-06-06,41.10,41.24,40.37,40.53,40895900,39.39
+2011-06-03,41.09,42.25,41.02,41.57,31833100,40.40
+2011-06-02,41.93,42.20,40.83,41.61,45964000,40.44
+2011-06-01,42.87,42.99,41.73,41.76,38628700,40.58
+2011-05-31,43.24,43.38,42.77,43.24,28746300,42.02
+2011-05-27,42.70,43.15,42.54,42.79,24747300,41.58
+2011-05-26,42.12,42.59,42.10,42.45,21648100,41.25
+2011-05-25,42.27,42.75,42.10,42.27,26505300,41.08
+2011-05-24,42.77,42.92,41.69,42.34,39341400,41.15
+2011-05-23,42.40,42.90,42.30,42.55,32299500,41.35
+2011-05-20,43.83,44.09,43.09,43.13,29946700,41.91
+2011-05-19,44.32,44.35,43.75,44.00,19518000,42.76
+2011-05-18,43.72,44.24,43.41,44.08,24372100,42.84
+2011-05-17,42.68,44.02,42.65,43.81,36277100,42.58
+2011-05-16,42.97,43.48,42.72,42.88,34951100,41.67
+2011-05-13,44.06,44.10,42.98,43.15,32872500,41.93
+2011-05-12,44.10,44.33,43.55,44.09,29567900,42.85
+2011-05-11,45.02,45.04,44.11,44.23,31519600,42.98
+2011-05-10,45.06,45.50,44.98,45.16,20534200,43.89
+2011-05-09,44.75,45.11,44.32,44.96,22469500,43.69
+2011-05-06,45.47,45.71,44.76,45.04,26332300,43.77
+2011-05-05,45.24,45.71,44.99,45.17,26154500,43.90
+2011-05-04,45.98,46.04,45.28,45.50,22727400,44.22
+2011-05-03,44.95,46.07,44.86,45.92,30025500,44.63
+2011-05-02,45.94,45.99,45.11,45.18,25904000,43.91
+2011-04-29,45.81,46.02,45.40,45.63,23363000,44.34
+2011-04-28,45.61,45.93,45.41,45.85,19859000,44.56
+2011-04-27,45.30,45.63,45.05,45.50,20857200,44.22
+2011-04-26,44.85,45.43,44.61,45.12,25900000,43.85
+2011-04-25,44.65,45.02,44.38,44.61,17358900,43.35
+2011-04-21,44.68,44.84,44.12,44.68,24368100,43.42
+2011-04-20,44.90,44.97,43.94,44.56,35542800,43.30
+2011-04-19,44.26,44.71,43.76,44.65,26705000,43.39
+2011-04-18,44.27,44.35,43.53,43.96,50958800,42.72
+2011-04-15,45.24,45.37,44.83,44.89,32475000,43.62
+2011-04-14,45.68,45.75,44.91,44.97,45214600,43.70
+2011-04-13,47.24,47.37,45.88,46.25,55383900,44.95
+2011-04-12,46.55,47.11,46.25,46.64,27231300,45.33
+2011-04-11,47.00,47.27,46.75,46.86,25641600,45.54
+2011-04-08,47.52,47.66,46.63,46.84,23808000,45.52
+2011-04-07,47.64,47.80,46.96,47.40,29972000,46.06
+2011-04-06,46.81,47.73,46.63,47.64,31203300,46.30
+2011-04-05,46.17,46.77,46.05,46.58,21181500,45.27
+2011-04-04,46.12,46.52,46.05,46.34,15708000,45.03
+2011-04-01,46.55,46.88,46.18,46.35,25387300,44.80
+2011-03-31,46.05,46.34,45.96,46.10,23340500,44.56
+2011-03-30,46.53,46.85,46.22,46.45,26829100,44.90
+2011-03-29,45.83,46.04,45.52,46.02,17913300,44.48
+2011-03-28,46.10,46.50,45.95,45.96,19039400,44.42
+2011-03-25,45.70,46.38,45.67,45.86,20710400,44.33
+2011-03-24,45.70,45.84,45.09,45.73,21748100,44.20
+2011-03-23,45.29,45.69,44.77,45.60,26688900,44.08
+2011-03-22,45.66,45.71,45.35,45.47,19756600,43.95
+2011-03-21,46.28,46.32,45.32,45.63,28985300,44.10
+2011-03-18,45.24,46.18,44.75,45.74,77421000,44.21
+2011-03-17,44.46,44.61,43.40,44.56,46741800,43.07
+2011-03-16,44.64,44.78,43.66,43.81,41962900,42.35
+2011-03-15,44.55,44.99,43.85,44.61,35606000,43.12
+2011-03-14,45.42,45.54,44.63,45.30,24508900,43.79
+2011-03-11,45.28,45.84,45.25,45.74,20337600,44.21
+2011-03-10,46.08,46.25,45.26,45.53,33783700,44.01
+2011-03-09,46.33,47.10,46.02,46.56,25174700,45.00
+2011-03-08,45.38,46.69,45.30,46.40,32941500,44.85
+2011-03-07,45.62,45.65,44.76,45.19,28110800,43.68
+2011-03-04,45.98,46.04,45.10,45.52,27716900,44.00
+2011-03-03,45.72,46.33,45.71,46.08,23043600,44.54
+2011-03-02,45.39,45.97,45.07,45.21,28600000,43.70
+2011-03-01,46.47,46.69,45.59,45.60,33682600,44.08
+2011-02-28,46.81,47.18,46.42,46.69,25985300,45.13
+2011-02-25,46.25,46.86,46.12,46.68,26782100,45.12
+2011-02-24,45.63,46.06,45.21,45.91,31926900,44.38
+2011-02-23,46.04,46.50,45.29,45.96,36264800,44.42
+2011-02-22,47.20,47.27,45.85,46.01,44561900,44.47
+2011-02-18,47.82,48.13,47.55,48.00,23844300,46.40
+2011-02-17,47.77,47.99,47.50,47.82,22932600,46.22
+2011-02-16,47.15,48.36,47.10,47.94,44327800,46.34
+2011-02-15,46.56,47.34,46.54,46.82,35972900,45.26
+2011-02-14,46.60,46.90,46.47,46.54,28699200,44.98
+2011-02-11,45.40,46.89,45.40,46.57,40812800,45.01
+2011-02-10,45.10,45.54,44.95,45.53,22688600,44.01
+2011-02-09,45.36,45.50,44.65,45.11,33491000,43.60
+2011-02-08,45.49,45.82,45.31,45.74,28649500,44.21
+2011-02-07,44.75,45.75,44.65,45.50,36790900,43.98
+2011-02-04,45.00,45.17,44.30,44.59,38172900,43.10
+2011-02-03,45.48,45.75,44.84,45.46,23322400,43.94
+2011-02-02,45.79,45.98,45.34,45.45,24104900,43.93
+2011-02-01,45.20,46.00,45.16,45.93,28255500,44.39
+2011-01-31,44.41,45.10,44.40,44.94,23574500,43.44
+2011-01-28,45.05,45.88,44.40,44.54,38593900,43.05
+2011-01-27,44.98,45.38,44.69,45.10,26740900,43.59
+2011-01-26,45.20,45.48,44.87,44.98,25639400,43.48
+2011-01-25,44.82,45.43,44.26,44.87,36022400,43.37
+2011-01-24,45.21,45.48,44.86,45.02,27826800,43.52
+2011-01-21,45.05,45.54,44.85,45.29,44767400,43.78
+2011-01-20,43.83,44.99,43.61,44.75,46977700,43.25
+2011-01-19,44.55,44.97,43.60,43.71,44989200,42.25
+2011-01-18,45.02,45.42,44.50,44.75,46237700,43.25
+2011-01-14,44.51,45.94,44.45,44.91,86983800,43.41
+2011-01-13,44.94,44.97,44.17,44.45,42133000,42.96
+2011-01-12,44.44,44.90,44.25,44.71,44296900,43.22
+2011-01-11,43.70,44.02,43.42,43.60,28067100,42.14
+2011-01-10,43.27,43.77,43.00,43.40,30098100,41.95
+2011-01-07,44.54,44.59,42.65,43.64,69579400,42.18
+2011-01-06,44.40,44.80,44.25,44.48,31606200,42.99
+2011-01-05,43.92,44.95,43.90,44.70,50032500,43.21
+2011-01-04,43.78,44.30,43.34,44.16,40036800,42.68
+2011-01-03,43.00,44.04,42.96,43.58,43278500,42.08
+2010-12-31,42.11,42.45,42.04,42.42,12199700,40.96
+2010-12-30,42.31,42.47,42.05,42.23,12901900,40.77
+2010-12-29,42.58,42.77,42.30,42.36,13637400,40.90
+2010-12-28,42.70,43.12,42.47,42.61,20386600,41.14
+2010-12-27,41.82,42.68,41.80,42.67,17203200,41.20
+2010-12-23,42.15,42.27,41.82,42.08,18927900,40.63
+2010-12-22,41.17,42.54,41.16,42.16,47280400,40.70
+2010-12-21,40.16,41.24,39.98,41.00,30757800,39.58
+2010-12-20,39.83,40.27,39.69,39.95,22978200,38.57
+2010-12-17,40.06,40.07,39.53,39.67,52004800,38.30
+2010-12-16,40.42,40.68,39.82,40.01,37123200,38.63
+2010-12-15,40.73,41.00,40.06,40.21,30264000,38.82
+2010-12-14,41.44,41.50,40.47,40.79,34010800,39.38
+2010-12-13,41.57,41.99,41.16,41.51,35730400,40.08
+2010-12-10,40.89,41.50,40.77,41.43,28449000,40.00
+2010-12-09,40.67,41.10,40.57,40.81,43001900,39.40
+2010-12-08,39.36,40.33,39.06,40.26,38115900,38.87
+2010-12-07,40.35,40.46,39.24,39.25,40908200,37.89
+2010-12-06,39.48,40.05,39.30,39.90,25364500,38.52
+2010-12-03,39.07,39.67,38.70,39.61,30070200,38.24
+2010-12-02,38.43,39.38,38.33,39.31,41526000,37.95
+2010-12-01,37.95,38.19,37.65,38.15,33157200,36.83
+2010-11-30,37.49,37.79,37.24,37.40,33716700,36.11
+2010-11-29,37.47,38.09,37.11,37.91,30911400,36.60
+2010-11-26,37.71,37.98,37.50,37.50,12819100,36.21
+2010-11-24,37.83,38.24,37.59,38.16,24248300,36.84
+2010-11-23,38.01,38.22,37.60,37.63,35340400,36.33
+2010-11-22,39.06,39.10,38.21,38.51,33249500,37.18
+2010-11-19,39.41,39.64,39.26,39.41,26542000,38.05
+2010-11-18,39.57,40.00,39.36,39.66,30987600,38.29
+2010-11-17,39.58,39.68,38.98,39.18,32027500,37.83
+2010-11-16,39.74,39.97,39.04,39.61,46023000,38.24
+2010-11-15,39.82,40.64,39.71,40.08,28772500,38.70
+2010-11-12,39.86,40.26,39.38,39.61,33504800,38.24
+2010-11-11,40.27,40.44,39.85,40.02,25499700,38.64
+2010-11-10,39.87,40.64,39.59,40.62,35587900,39.22
+2010-11-09,40.43,40.68,39.73,39.90,32800100,38.52
+2010-11-08,40.86,41.20,40.21,40.51,32967000,39.11
+2010-11-05,39.89,41.34,39.78,40.94,75684800,39.53
+2010-11-04,38.14,39.85,37.86,39.80,77569400,38.43
+2010-11-03,36.98,37.83,36.96,37.72,35299600,36.42
+2010-11-02,37.53,37.57,36.83,36.96,39913100,35.68
+2010-11-01,37.61,38.00,37.10,37.42,36941900,36.13
+2010-10-29,37.45,37.74,37.32,37.63,19803300,36.33
+2010-10-28,37.70,37.96,37.33,37.51,30614600,36.21
+2010-10-27,37.06,37.63,37.00,37.54,30777500,36.24
+2010-10-26,36.98,37.26,36.78,37.20,39188100,35.92
+2010-10-25,37.97,38.07,37.00,37.07,37893500,35.79
+2010-10-22,37.50,37.79,37.32,37.70,24876900,36.40
+2010-10-21,38.19,38.40,36.21,37.70,38250300,36.40
+2010-10-20,38.00,38.30,37.46,38.10,43497200,36.78
+2010-10-19,37.90,38.65,37.50,37.69,70595100,36.39
+2010-10-18,37.15,38.26,37.01,38.20,55058700,36.88
+2010-10-15,38.87,38.94,36.54,37.15,142280400,35.87
+2010-10-14,39.25,39.38,38.10,38.72,76504900,37.38
+2010-10-13,40.66,40.72,39.58,39.84,69607700,38.46
+2010-10-12,39.47,40.49,39.47,40.40,38798100,39.00
+2010-10-11,39.52,39.91,39.40,39.73,24601000,38.36
+2010-10-08,39.67,39.78,39.13,39.31,28178500,37.95
+2010-10-07,40.11,40.32,39.20,39.52,26923900,38.16
+2010-10-06,39.56,40.07,39.42,39.90,31559900,38.52
+2010-10-05,39.36,39.82,39.07,39.64,42379500,38.27
+2010-10-04,38.98,39.54,38.71,38.95,38886100,37.60
+2010-10-01,38.34,39.09,38.29,38.81,38973800,37.42
+2010-09-30,38.49,38.95,37.96,38.06,54885200,36.70
+2010-09-29,38.79,38.88,38.06,38.41,40207000,37.04
+2010-09-28,39.36,39.40,38.61,38.95,31442600,37.56
+2010-09-27,39.54,39.67,39.01,39.08,25684900,37.68
+2010-09-24,39.51,39.80,39.30,39.75,28855100,38.33
+2010-09-23,39.63,39.70,38.99,39.10,33471100,37.70
+2010-09-22,40.43,40.84,39.75,39.94,34546000,38.51
+2010-09-21,41.31,41.50,40.47,40.59,33548900,39.14
+2010-09-20,40.24,41.31,40.03,41.19,33337500,39.72
+2010-09-17,41.03,41.08,39.99,40.06,45938300,38.63
+2010-09-16,40.72,41.10,40.55,40.99,25207500,39.52
+2010-09-15,40.51,41.14,40.34,40.98,25399500,39.51
+2010-09-14,40.97,41.23,40.46,40.72,42754100,39.26
+2010-09-13,40.64,41.47,40.64,41.12,41643200,39.65
+2010-09-10,39.92,40.25,39.67,39.76,21928600,38.34
+2010-09-09,39.93,40.32,39.12,40.10,33438800,38.67
+2010-09-08,38.34,39.43,38.34,39.12,30781000,37.72
+2010-09-07,38.73,38.84,38.22,38.28,31885500,36.91
+2010-09-03,38.47,39.17,38.47,39.17,34135600,37.77
+2010-09-02,37.84,38.20,37.49,38.16,31282900,36.79
+2010-09-01,36.74,37.80,36.66,37.74,36770500,36.39
+2010-08-31,35.94,36.64,35.73,36.36,34784400,35.06
+2010-08-30,36.40,36.60,35.83,35.85,27306500,34.57
+2010-08-27,35.87,36.69,35.55,36.60,38448800,35.29
+2010-08-26,36.36,36.62,35.62,35.63,31873200,34.36
+2010-08-25,35.95,36.44,35.67,36.23,36058000,34.93
+2010-08-24,36.59,36.70,35.92,36.21,48709200,34.91
+2010-08-23,37.21,37.41,36.84,36.88,29282800,35.56
+2010-08-20,37.11,37.36,36.81,37.14,30862000,35.81
+2010-08-19,37.66,37.97,37.00,37.07,35384700,35.74
+2010-08-18,37.39,38.19,37.39,37.89,27041700,36.53
+2010-08-17,37.97,38.07,37.40,37.48,33883800,36.14
+2010-08-16,37.32,37.82,37.28,37.69,28334100,36.34
+2010-08-13,37.80,38.04,37.50,37.50,24564100,36.16
+2010-08-12,37.36,37.99,37.22,37.81,35387300,36.46
+2010-08-11,38.65,38.78,37.75,37.77,46201600,36.42
+2010-08-10,39.67,39.73,39.16,39.17,34166500,37.77
+2010-08-09,40.55,40.56,39.66,39.82,37790900,38.40
+2010-08-06,40.74,40.95,39.97,40.44,34906600,38.99
+2010-08-05,40.97,41.43,40.94,41.27,19830500,39.79
+2010-08-04,41.22,41.40,40.86,41.29,23078100,39.81
+2010-08-03,41.50,41.65,40.87,41.08,29967900,39.61
+2010-08-02,40.98,41.70,40.73,41.64,35566700,40.15
+2010-07-30,39.72,40.69,39.72,40.28,26406500,38.84
+2010-07-29,40.71,40.83,39.91,40.21,28994300,38.77
+2010-07-28,40.44,40.90,40.15,40.32,23945400,38.88
+2010-07-27,40.74,41.24,40.61,40.69,44872200,39.23
+2010-07-26,39.80,40.36,39.50,40.33,27209400,38.89
+2010-07-23,39.17,39.96,38.97,39.83,28241000,38.41
+2010-07-22,38.96,39.60,38.73,39.35,35494400,37.94
+2010-07-21,40.25,40.25,38.34,38.42,41115600,37.05
+2010-07-20,38.32,39.64,38.28,39.63,43538200,38.21
+2010-07-19,39.03,39.36,38.12,39.04,35404900,37.64
+2010-07-16,40.28,40.35,38.86,39.00,58507400,37.60
+2010-07-15,40.72,40.84,39.31,40.46,81876200,39.01
+2010-07-14,40.15,40.38,39.84,40.35,37320600,38.91
+2010-07-13,39.81,40.69,39.74,40.48,48564800,39.03
+2010-07-12,38.86,39.34,38.60,39.19,24998900,37.79
+2010-07-09,37.75,38.89,37.68,38.85,30422300,37.46
+2010-07-08,38.78,38.82,37.15,38.16,41498200,36.79
+2010-07-07,36.64,38.24,36.41,38.15,44602900,36.79
+2010-07-06,36.69,36.88,35.86,36.33,35953600,35.03
+2010-07-02,36.31,36.69,35.34,35.83,36796000,34.55
+2010-07-01,36.54,36.69,35.16,36.08,56642900,34.79
+2010-06-30,37.02,37.49,36.51,36.61,35332500,35.25
+2010-06-29,37.91,37.91,36.88,37.06,56694200,35.69
+2010-06-28,39.55,39.64,38.47,38.54,39962900,37.11
+2010-06-25,38.78,39.60,38.28,39.44,70734200,37.98
+2010-06-24,38.55,38.70,37.42,38.03,73843400,36.62
+2010-06-23,38.29,39.11,38.02,38.89,45046000,37.45
+2010-06-22,38.93,39.58,38.22,38.33,42245700,36.91
+2010-06-21,39.55,39.78,38.66,38.87,33665100,37.43
+2010-06-18,38.60,39.27,38.38,39.18,37270800,37.73
+2010-06-17,38.60,38.90,37.92,38.44,34755100,37.01
+2010-06-16,38.02,38.88,37.99,38.52,37217100,37.09
+2010-06-15,37.55,38.28,37.26,38.25,45355600,36.83
+2010-06-14,37.97,38.27,37.23,37.33,48662200,35.95
+2010-06-11,37.79,38.17,37.52,38.09,31147600,36.68
+2010-06-10,37.68,38.37,37.41,38.29,44302600,36.87
+2010-06-09,38.15,38.16,37.01,37.12,42586000,35.74
+2010-06-08,36.86,37.80,36.55,37.78,51017900,36.38
+2010-06-07,37.79,38.13,36.66,36.72,44528300,35.36
+2010-06-04,38.49,38.70,37.50,37.62,52868900,36.22
+2010-06-03,39.86,39.94,38.62,39.10,30950400,37.65
+2010-06-02,39.17,39.62,38.67,39.55,39618500,38.08
+2010-06-01,39.32,39.96,38.50,38.54,37848600,37.11
+2010-05-28,40.33,40.35,39.36,39.58,41252400,38.11
+2010-05-27,39.58,40.49,39.40,40.42,44843000,38.92
+2010-05-26,39.19,39.50,38.47,38.78,50719600,37.34
+2010-05-25,37.67,39.01,37.35,38.94,66813700,37.50
+2010-05-24,40.16,40.25,38.50,38.62,49141600,37.19
+2010-05-21,37.02,40.16,37.02,40.05,89588800,38.56
+2010-05-20,38.55,39.25,37.31,37.83,76564100,36.43
+2010-05-19,38.54,39.66,38.52,39.38,64600500,37.92
+2010-05-18,40.62,40.62,38.55,39.02,61735000,37.57
+2010-05-17,39.93,40.04,38.77,39.84,56506200,38.36
+2010-05-14,40.10,40.10,39.21,39.89,60719400,38.41
+2010-05-13,41.44,41.60,40.78,40.81,35320800,39.30
+2010-05-12,41.74,41.79,40.81,41.69,47700000,40.14
+2010-05-11,41.46,42.55,41.15,41.55,50771200,40.01
+2010-05-10,42.32,43.30,41.42,41.95,66578300,40.39
+2010-05-07,41.03,41.84,39.78,40.76,72976300,39.25
+2010-05-06,42.63,42.78,39.29,40.81,78226200,39.30
+2010-05-05,42.11,43.37,41.62,42.63,43062100,41.05
+2010-05-04,42.97,43.36,42.25,42.47,48982200,40.89
+2010-05-03,42.97,43.73,42.89,43.53,31230900,41.92
+2010-04-30,44.02,44.05,42.23,42.58,54121100,41.00
+2010-04-29,43.89,44.33,43.60,44.00,36520300,42.37
+2010-04-28,42.84,43.71,42.78,43.46,48578900,41.85
+2010-04-27,43.48,44.37,42.30,42.41,66296100,40.84
+2010-04-26,44.78,44.81,43.73,43.89,42889300,42.26
+2010-04-23,44.73,45.07,44.25,44.94,32483800,43.27
+2010-04-22,44.91,45.12,44.03,44.74,63176900,43.08
+2010-04-21,46.04,46.39,45.00,45.35,46320600,43.67
+2010-04-20,45.77,46.15,45.56,45.88,39310700,44.18
+2010-04-19,45.23,45.70,44.59,45.39,72136600,43.71
+2010-04-16,47.67,47.75,45.14,45.55,121203900,43.86
+2010-04-15,47.65,48.20,47.49,47.81,45412100,46.04
+2010-04-14,47.40,47.93,46.78,47.73,72533100,45.96
+2010-04-13,46.04,46.38,45.85,45.87,27988900,44.17
+2010-04-12,46.03,46.47,45.90,46.14,24645900,44.43
+2010-04-09,45.88,46.22,45.45,45.98,22881200,44.27
+2010-04-08,45.16,45.97,44.81,45.76,28869900,44.06
+2010-04-07,45.83,46.05,45.02,45.32,28890100,43.64
+2010-04-06,45.23,45.94,45.15,45.84,28192100,44.14
+2010-04-05,45.28,45.40,44.79,45.34,21342400,43.66
+2010-04-01,45.03,45.31,44.99,45.18,23894600,43.50
+2010-03-31,44.31,45.00,44.25,44.75,39043000,43.04
+2010-03-30,44.90,45.05,44.36,44.58,30296300,42.88
+2010-03-29,45.25,45.38,44.46,44.86,30628400,43.15
+2010-03-26,45.04,45.89,44.79,45.02,39727000,43.30
+2010-03-25,44.98,46.05,44.89,44.94,45019400,43.22
+2010-03-24,44.44,44.97,44.20,44.94,35849200,43.22
+2010-03-23,43.85,44.74,43.78,44.58,33735700,42.88
+2010-03-22,43.07,43.79,43.04,43.74,23257200,42.07
+2010-03-19,43.72,43.89,43.13,43.45,36995200,41.79
+2010-03-18,43.75,43.79,43.15,43.64,26012000,41.97
+2010-03-17,43.31,44.11,43.27,43.79,32918800,42.12
+2010-03-16,43.35,43.38,42.69,43.24,28553800,41.59
+2010-03-15,42.92,43.21,42.60,43.07,29142000,41.43
+2010-03-12,43.34,43.54,42.85,43.15,31367300,41.50
+2010-03-11,42.91,43.20,42.80,43.18,30119600,41.53
+2010-03-10,42.87,43.49,42.81,42.93,40903700,41.29
+2010-03-09,42.39,42.82,42.05,42.42,37107100,40.80
+2010-03-08,42.85,43.03,42.47,42.59,28524900,40.96
+2010-03-05,42.32,42.87,42.19,42.81,34790800,41.18
+2010-03-04,41.91,42.08,41.66,41.92,25450700,40.32
+2010-03-03,41.65,42.06,41.34,41.53,27562500,39.94
+2010-03-02,41.98,42.40,41.36,41.62,33891600,40.03
+2010-03-01,42.03,42.18,41.41,41.83,34606800,40.23
+2010-02-26,40.69,42.31,40.60,41.97,67699100,40.37
+2010-02-25,40.16,40.69,39.70,40.64,46718100,39.09
+2010-02-24,40.05,40.97,40.00,40.85,44645000,39.29
+2010-02-23,40.90,41.25,39.76,39.88,52233100,38.36
+2010-02-22,40.40,41.30,40.25,40.85,43898900,39.29
+2010-02-19,40.11,40.70,39.90,40.03,40290200,38.50
+2010-02-18,39.94,40.51,39.77,40.41,31809500,38.87
+2010-02-17,40.26,40.45,39.76,40.04,34644100,38.51
+2010-02-16,39.33,40.14,38.75,40.07,46425300,38.54
+2010-02-12,38.67,39.18,38.36,38.95,38051100,37.46
+2010-02-11,38.84,39.37,38.36,39.02,33830600,37.53
+2010-02-10,38.64,39.50,38.52,38.87,39331800,37.39
+2010-02-09,38.19,38.70,37.84,38.39,45173500,36.92
+2010-02-08,38.29,38.29,37.32,37.70,58321000,36.26
+2010-02-05,38.64,38.88,37.03,38.30,75224100,36.84
+2010-02-04,39.79,39.92,38.35,38.35,57211800,36.89
+2010-02-03,40.58,41.10,40.17,40.29,37373300,38.75
+2010-02-02,39.80,40.68,39.70,40.55,45968500,39.00
+2010-02-01,39.10,39.93,38.95,39.63,37408200,38.12
+2010-01-29,39.65,39.85,38.80,38.94,53649000,37.45
+2010-01-28,39.68,40.04,38.72,39.48,65047400,37.97
+2010-01-27,38.35,39.49,38.07,39.33,66314300,37.83
+2010-01-26,39.00,39.84,38.28,38.44,52975300,36.97
+2010-01-25,39.76,39.89,38.84,39.21,56572200,37.71
+2010-01-22,40.65,41.20,38.82,39.16,106634900,37.67
+2010-01-21,43.04,43.15,40.32,40.54,137547700,38.99
+2010-01-20,43.01,43.68,42.71,43.40,39934400,41.74
+2010-01-19,43.40,43.75,42.90,43.28,41731500,41.63
+2010-01-15,44.30,44.43,43.34,43.68,69738500,42.01
+2010-01-14,44.20,44.79,44.10,44.69,37938300,42.98
+2010-01-13,43.55,44.53,42.87,44.25,39622000,42.56
+2010-01-12,43.99,44.15,42.94,43.49,47109600,41.83
+2010-01-11,45.12,45.19,44.31,44.53,31878700,42.83
+2010-01-08,44.37,44.70,44.08,44.68,33110100,42.97
+2010-01-07,43.79,45.12,43.61,44.79,44864700,43.08
+2010-01-06,43.45,44.09,43.31,43.92,27729000,42.24
+2010-01-05,42.79,43.84,42.78,43.68,41208300,42.01
+2010-01-04,41.79,42.99,41.67,42.85,35460500,41.21
+2009-12-31,41.62,42.13,41.45,41.67,20143100,40.03
+2009-12-30,41.27,41.62,41.23,41.53,15501800,39.90
+2009-12-29,41.73,41.80,41.46,41.49,15593000,39.86
+2009-12-28,41.85,42.13,41.56,41.72,13039900,40.08
+2009-12-24,41.68,41.89,41.51,41.89,7956500,40.24
+2009-12-23,41.84,41.94,41.45,41.56,24503600,39.93
+2009-12-22,42.00,42.10,41.69,41.94,24754800,40.29
+2009-12-21,41.55,42.24,41.50,41.90,35991900,40.25
+2009-12-18,40.53,41.19,40.04,40.95,48126800,39.34
+2009-12-17,41.06,41.12,40.19,40.27,44272800,38.69
+2009-12-16,41.17,41.70,40.88,41.36,43562800,39.73
+2009-12-15,41.50,41.70,40.62,40.86,40244400,39.25
+2009-12-14,41.01,41.93,40.70,41.77,35340800,40.13
+2009-12-11,40.99,41.25,40.75,40.96,46616100,39.35
+2009-12-10,41.36,41.56,40.66,41.27,36380900,39.65
+2009-12-09,41.25,41.51,40.60,41.19,42492800,39.57
+2009-12-08,41.01,41.40,40.63,41.21,41878900,39.59
+2009-12-07,41.63,41.96,41.06,41.25,32949600,39.63
+2009-12-04,42.25,42.51,41.22,41.74,61485000,40.10
+2009-12-03,42.30,43.09,41.31,41.40,53314400,39.77
+2009-12-02,42.15,42.15,41.47,41.93,32519700,40.28
+2009-12-01,42.61,42.71,41.62,42.22,39211100,40.56
+2009-11-30,41.56,42.65,41.49,42.49,38240600,40.82
+2009-11-27,40.98,41.90,40.75,41.33,26230100,39.70
+2009-11-25,42.67,42.67,41.94,42.16,26123800,40.50
+2009-11-24,43.26,43.28,42.24,42.48,31881800,40.81
+2009-11-23,42.95,43.64,42.70,43.28,29810700,41.58
+2009-11-20,42.47,42.74,42.15,42.46,25328200,40.79
+2009-11-19,43.10,43.18,42.26,42.55,26878000,40.88
+2009-11-18,43.14,43.50,42.94,43.38,20422300,41.67
+2009-11-17,42.92,43.19,42.54,43.16,25859700,41.46
+2009-11-16,43.25,43.61,42.76,43.04,43516700,41.35
+2009-11-13,43.16,43.29,42.36,42.90,36650700,41.21
+2009-11-12,44.08,44.65,43.00,43.30,34649600,41.60
+2009-11-11,44.34,44.99,43.78,44.32,32669300,42.58
+2009-11-10,44.14,44.32,43.55,44.17,30980200,42.43
+2009-11-09,43.93,44.39,43.30,44.35,38845500,42.61
+2009-11-06,43.14,43.69,42.91,43.48,27140000,41.77
+2009-11-05,42.60,43.93,42.40,43.87,32893300,42.14
+2009-11-04,43.21,43.69,42.12,42.21,42548800,40.55
+2009-11-03,42.09,42.96,41.98,42.70,29387800,41.02
+2009-11-02,42.18,42.85,41.52,42.58,44598100,40.91
+2009-10-30,43.95,43.97,41.73,41.77,58853300,40.13
+2009-10-29,43.22,44.40,42.76,44.35,35898600,42.61
+2009-10-28,43.73,43.81,42.50,42.68,45679500,41.00
+2009-10-27,43.99,44.66,43.67,43.90,38075200,42.17
+2009-10-26,45.12,45.21,43.55,43.82,42085500,42.10
+2009-10-23,45.70,46.20,44.96,45.23,27638200,43.45
+2009-10-22,44.92,45.87,44.83,45.71,32388900,43.91
+2009-10-21,46.02,46.42,44.65,44.65,32991600,42.89
+2009-10-20,45.81,46.59,45.77,46.03,30614800,44.22
+2009-10-19,46.42,46.43,45.45,45.98,30415400,44.17
+2009-10-16,46.70,46.88,46.00,46.06,37459000,44.25
+2009-10-15,46.36,47.32,46.36,47.16,36096800,45.31
+2009-10-14,47.19,47.47,46.63,47.16,70368700,45.31
+2009-10-13,45.65,46.03,44.53,45.66,45701900,43.86
+2009-10-12,46.37,46.42,45.35,46.08,24220600,44.27
+2009-10-09,45.46,45.94,45.08,45.85,26034200,44.05
+2009-10-08,46.04,46.44,45.05,45.30,36627700,43.52
+2009-10-07,44.60,45.82,44.46,45.70,36148700,43.90
+2009-10-06,44.36,45.00,44.07,44.91,41695700,43.14
+2009-10-05,42.48,43.93,42.35,43.80,34430200,42.08
+2009-10-02,40.82,42.40,40.53,41.86,43061100,40.21
+2009-10-01,43.40,43.56,41.36,41.37,50562700,39.70
+2009-09-30,44.80,44.89,43.43,43.82,40904000,42.05
+2009-09-29,44.89,45.20,44.43,44.88,23930600,43.06
+2009-09-28,43.97,44.83,43.69,44.81,25826100,43.00
+2009-09-25,44.15,44.28,43.34,43.65,31056100,41.88
+2009-09-24,45.21,45.80,44.26,44.37,42231400,42.57
+2009-09-23,46.40,46.50,44.98,45.06,34427200,43.24
+2009-09-22,44.81,46.49,44.48,46.47,41148100,44.59
+2009-09-21,44.54,44.80,44.22,44.55,24070000,42.75
+2009-09-18,45.24,45.34,44.70,44.95,39492000,43.13
+2009-09-17,44.29,45.11,44.20,44.96,35705700,43.14
+2009-09-16,43.35,44.68,43.21,44.65,38721900,42.84
+2009-09-15,43.61,44.20,42.55,43.19,49985400,41.44
+2009-09-14,42.08,43.85,42.01,43.75,28945000,41.98
+2009-09-11,43.13,43.39,42.48,42.50,27289900,40.78
+2009-09-10,42.73,43.15,42.20,43.02,25112100,41.28
+2009-09-09,42.60,43.07,42.39,42.86,29031600,41.12
+2009-09-08,42.79,43.04,41.85,42.54,28089300,40.82
+2009-09-04,42.33,42.49,41.79,42.34,21880200,40.63
+2009-09-03,41.23,42.25,41.11,42.11,35019600,40.41
+2009-09-02,41.51,42.11,40.75,40.86,35898500,39.21
+2009-09-01,43.08,43.82,41.56,41.67,51475400,39.98
+2009-08-31,42.44,43.60,42.06,43.46,32251100,41.70
+2009-08-28,43.81,43.86,42.51,42.92,27263600,41.18
+2009-08-27,43.05,43.63,42.54,43.45,28975700,41.69
+2009-08-26,43.39,43.78,42.92,43.30,31908400,41.55
+2009-08-25,43.39,44.14,43.30,43.58,34835700,41.82
+2009-08-24,43.86,44.24,42.95,43.01,40385200,41.27
+2009-08-21,42.86,43.81,42.53,43.66,42863600,41.89
+2009-08-20,41.53,42.63,41.48,42.42,29634300,40.70
+2009-08-19,41.15,41.90,41.00,41.41,29394100,39.73
+2009-08-18,41.10,41.88,41.06,41.70,29053600,40.01
+2009-08-17,41.21,41.58,40.71,40.73,39162800,39.08
+2009-08-14,42.63,42.85,41.80,42.45,38413900,40.73
+2009-08-13,42.73,43.00,41.81,42.90,40385300,41.16
+2009-08-12,41.19,42.45,41.03,42.21,43077100,40.50
+2009-08-11,42.28,42.51,40.94,41.24,50698800,39.57
+2009-08-10,42.03,43.22,42.01,42.69,43700600,40.96
+2009-08-07,41.28,43.13,41.18,42.36,65696000,40.65
+2009-08-06,42.28,42.46,40.22,40.75,54175600,39.10
+2009-08-05,40.34,42.20,40.26,41.78,63334100,40.09
+2009-08-04,39.27,40.50,39.17,40.21,43363800,38.58
+2009-08-03,39.12,39.75,38.99,39.60,42957800,38.00
+2009-07-31,38.38,38.65,37.93,38.65,39085700,37.09
+2009-07-30,38.13,39.28,37.90,38.47,38531000,36.91
+2009-07-29,37.79,38.24,37.44,37.77,29931400,36.24
+2009-07-28,37.74,38.20,37.65,38.08,29035900,36.54
+2009-07-27,37.97,39.47,37.57,38.13,30479300,36.59
+2009-07-24,38.05,38.25,37.40,37.92,35328600,36.38
+2009-07-23,36.95,38.47,36.57,38.15,56528800,36.61
+2009-07-22,36.40,37.33,36.21,36.83,40137700,35.34
+2009-07-21,37.20,37.31,36.60,36.94,43509400,35.44
+2009-07-20,37.02,37.44,36.59,36.98,43554400,35.48
+2009-07-17,36.42,37.20,36.18,36.89,61742300,35.40
+2009-07-16,35.50,36.41,35.22,36.13,71465100,34.67
+2009-07-15,35.11,36.77,35.01,36.26,84050100,34.79
+2009-07-14,34.53,35.09,34.06,34.70,52924000,33.30
+2009-07-13,32.87,34.71,32.43,34.71,70454200,33.30
+2009-07-10,33.31,33.67,32.21,32.34,51037400,31.03
+2009-07-09,32.89,33.75,32.87,33.62,41655600,32.26
+2009-07-08,32.93,33.49,31.79,32.71,71784600,31.39
+2009-07-07,32.63,33.40,32.13,32.81,56704900,31.48
+2009-07-06,32.03,32.60,31.59,32.60,60664000,31.28
+2009-07-02,33.36,33.77,32.27,32.27,38352200,30.96
+2009-07-01,34.27,34.57,33.65,33.77,36463700,32.40
+2009-06-30,34.60,34.79,33.87,34.11,39470600,32.68
+2009-06-29,34.55,34.70,34.04,34.60,34914800,33.15
+2009-06-26,33.88,34.74,33.48,34.45,46722500,33.01
+2009-06-25,33.48,34.18,32.81,34.14,57205700,32.71
+2009-06-24,33.78,33.93,33.07,33.46,50429500,32.06
+2009-06-23,33.11,34.09,32.93,33.57,59046500,32.16
+2009-06-22,34.69,35.00,32.86,32.87,70388300,31.49
+2009-06-19,34.65,35.12,33.79,35.00,77009100,33.53
+2009-06-18,32.85,34.31,32.84,34.17,63861500,32.74
+2009-06-17,33.43,33.52,32.18,32.73,65456600,31.36
+2009-06-16,34.27,34.39,33.38,33.50,56344000,32.10
+2009-06-15,34.88,35.04,33.93,34.00,55388500,32.58
+2009-06-12,34.86,35.44,34.80,35.13,41157300,33.66
+2009-06-11,35.07,35.87,34.54,34.94,66560900,33.48
+2009-06-10,35.57,35.67,34.37,34.84,60176100,33.38
+2009-06-09,35.72,35.78,35.09,35.26,58992300,33.78
+2009-06-08,34.55,35.73,34.55,35.39,61615100,33.91
+2009-06-05,35.72,35.76,34.50,34.55,61583800,33.10
+2009-06-04,34.40,35.44,34.23,35.35,70954200,33.87
+2009-06-03,34.40,34.97,33.65,33.98,72136300,32.56
+2009-06-02,35.07,35.52,34.45,34.50,159381700,33.05
+2009-06-01,37.40,37.73,35.77,36.11,90184500,34.60
+2009-05-29,36.35,37.07,35.68,36.90,61932300,35.35
+2009-05-28,35.14,36.67,34.60,36.65,66107300,35.11
+2009-05-27,36.50,36.72,34.66,34.66,76374100,33.21
+2009-05-26,34.12,36.56,34.12,36.54,65462400,35.01
+2009-05-22,35.26,35.30,34.41,34.41,39227200,32.97
+2009-05-21,34.19,35.36,33.67,34.90,65068100,33.44
+2009-05-20,36.61,36.76,34.26,34.55,77073900,33.10
+2009-05-19,37.30,37.68,35.77,35.81,59860600,34.31
+2009-05-18,35.71,37.35,35.20,37.26,71730900,35.70
+2009-05-15,35.45,35.68,34.40,34.91,68301000,33.45
+2009-05-14,34.12,35.62,33.82,35.54,68764300,34.05
+2009-05-13,34.70,35.27,33.68,34.05,82160700,32.62
+2009-05-12,36.24,36.26,34.06,35.36,94148900,33.88
+2009-05-11,37.35,38.18,35.83,35.83,86808000,34.33
+2009-05-08,36.80,38.94,36.20,38.94,110026400,37.31
+2009-05-07,38.50,38.72,34.73,35.24,113228400,33.76
+2009-05-06,35.82,37.35,35.56,37.22,102644800,35.66
+2009-05-05,35.45,35.95,34.46,34.82,63488200,33.36
+2009-05-04,33.06,35.98,32.90,35.79,100918400,34.29
+2009-05-01,32.85,33.77,32.06,32.49,68254100,31.13
+2009-04-30,35.01,35.21,32.75,33.00,94556900,31.62
+2009-04-29,33.44,34.56,33.25,34.48,84731300,33.04
+2009-04-28,32.35,33.72,32.28,32.79,65809900,31.42
+2009-04-27,32.53,33.77,32.40,32.78,67832500,31.41
+2009-04-24,33.66,34.50,32.25,33.38,117098100,31.98
+2009-04-23,32.23,33.75,31.66,33.21,89366500,31.82
+2009-04-22,31.64,34.14,31.32,31.90,124080300,30.56
+2009-04-21,29.07,32.91,28.87,32.53,115629300,31.17
+2009-04-20,31.78,32.42,29.64,29.69,109372200,28.45
+2009-04-17,33.35,33.98,32.53,33.26,104962100,31.87
+2009-04-16,34.01,34.01,32.36,33.24,132956000,31.85
+2009-04-15,30.62,32.97,30.27,32.56,108069400,31.20
+2009-04-14,33.04,33.25,30.65,30.70,109541400,29.41
+2009-04-13,32.01,34.15,31.81,33.70,110196200,32.29
+2009-04-09,30.44,33.09,30.20,32.75,147913000,31.38
+2009-04-08,27.45,27.83,26.51,27.43,66538300,26.28
+2009-04-07,27.28,28.05,27.01,27.25,73652600,26.11
+2009-04-06,28.27,28.90,27.68,28.20,72188000,27.02
+2009-04-03,27.98,29.28,27.50,29.28,80949500,28.05
+2009-04-02,29.58,29.67,27.41,28.16,131840800,26.98
+2009-04-01,25.29,28.28,25.29,28.14,106016900,26.91
+2009-03-31,25.73,27.10,24.85,26.58,84223200,25.42
+2009-03-30,25.67,26.37,24.78,24.85,104860500,23.77
+2009-03-27,28.27,29.20,27.28,27.40,108610200,26.21
+2009-03-26,29.05,29.60,27.65,29.10,133663400,27.83
+2009-03-25,27.19,28.71,25.93,28.56,149452500,27.31
+2009-03-24,28.05,29.30,26.20,26.40,133143000,25.25
+2009-03-23,25.30,29.17,25.13,28.86,146776000,27.60
+2009-03-20,24.66,24.78,23.15,23.15,108922700,22.14
+2009-03-19,27.25,27.41,24.59,24.95,124920200,23.86
+2009-03-18,24.82,27.33,24.18,27.11,142105800,25.93
+2009-03-17,23.30,25.22,22.27,25.14,99884700,24.04
+2009-03-16,24.31,25.27,22.96,23.09,125001900,22.08
+2009-03-13,23.59,24.33,22.91,23.75,120464600,22.71
+2009-03-12,20.15,23.33,20.00,23.20,151894700,22.19
+2009-03-11,20.35,20.91,19.12,20.40,155421000,19.51
+2009-03-10,17.35,19.50,17.13,19.50,149090800,18.65
+2009-03-09,15.37,17.29,15.02,15.90,132882900,15.21
+2009-03-06,17.19,17.67,14.96,15.93,155154800,15.24
+2009-03-05,18.50,19.00,16.04,16.60,153808900,15.88
+2009-03-04,21.74,21.74,18.80,19.30,145009700,18.46
+2009-03-03,21.68,21.90,20.60,21.01,85590100,20.09
+2009-03-02,21.70,22.43,21.07,21.16,94984900,20.24
+2009-02-27,21.63,23.60,21.55,22.85,109872500,21.85
+2009-02-26,23.32,24.18,22.80,23.05,125043400,22.05
+2009-02-25,20.83,23.22,20.12,21.73,135790100,20.78
+2009-02-24,20.13,21.10,18.96,21.02,186379900,20.10
+2009-02-23,20.90,21.56,19.48,19.51,101615400,18.66
+2009-02-20,19.71,21.00,18.75,19.90,135941600,19.03
+2009-02-19,22.07,22.30,20.54,20.60,66502700,19.70
+2009-02-18,22.18,22.30,21.00,21.51,82868300,20.57
+2009-02-17,22.80,23.20,21.65,21.65,91424800,20.71
+2009-02-13,25.25,25.89,24.66,24.69,58580600,23.61
+2009-02-12,25.35,26.22,24.17,26.19,80536400,25.05
+2009-02-11,25.25,26.62,25.14,26.09,64712000,24.95
+2009-02-10,26.86,27.61,24.30,24.62,91948700,23.55
+2009-02-09,26.65,27.97,26.30,27.28,54360000,26.09
+2009-02-06,25.51,27.80,25.30,27.63,76845200,26.43
+2009-02-05,23.74,25.32,22.49,24.54,79815500,23.47
+2009-02-04,24.25,25.50,23.74,24.04,55330300,22.99
+2009-02-03,25.03,25.45,23.70,24.05,66166300,23.00
+2009-02-02,25.00,25.68,24.35,25.20,51532900,24.10
+2009-01-30,25.81,26.98,24.60,25.51,74937200,24.40
+2009-01-29,26.74,27.18,25.25,25.43,58624200,24.32
+2009-01-28,27.19,27.77,26.34,27.66,91373900,26.45
+2009-01-27,25.12,25.17,24.06,25.06,50766500,23.97
+2009-01-26,25.00,25.75,23.74,24.50,74278400,23.43
+2009-01-23,21.92,24.58,21.81,24.28,74369200,23.22
+2009-01-22,22.36,23.83,21.21,23.10,110240800,22.09
+2009-01-21,19.29,22.84,18.88,22.63,136421400,21.64
+2009-01-20,21.00,21.27,17.70,18.09,142090400,17.30
+2009-01-16,24.83,25.00,20.53,22.82,156843400,21.83
+2009-01-15,26.54,27.05,23.76,24.34,136759300,23.28
+2009-01-14,25.59,26.28,24.76,25.91,73907300,24.78
+2009-01-13,25.21,26.59,24.27,26.35,73422800,25.20
+2009-01-12,25.92,26.15,24.50,24.91,59360000,23.82
+2009-01-09,27.55,27.55,25.81,25.97,42597500,24.84
+2009-01-08,27.90,27.95,26.86,27.22,52035300,26.03
+2009-01-07,29.15,29.40,28.00,28.09,42156500,26.87
+2009-01-06,29.79,30.42,29.51,29.88,44216300,28.58
+2009-01-05,30.73,30.77,29.08,29.25,44069400,27.97
+2009-01-02,31.19,31.64,30.47,31.35,32494900,29.98
+2008-12-31,30.70,31.94,30.44,31.53,25891700,29.79
+2008-12-30,29.89,31.05,29.88,31.01,29842400,29.30
+2008-12-29,29.99,30.02,28.80,29.78,22318000,28.14
+2008-12-26,30.05,30.26,29.25,29.80,12630500,28.16
+2008-12-24,28.65,29.88,28.65,29.85,12339700,28.20
+2008-12-23,30.23,30.40,29.11,29.11,26931700,27.51
+2008-12-22,30.64,31.19,29.51,29.82,36378400,28.18
+2008-12-19,30.11,31.25,29.78,30.32,55696800,28.65
+2008-12-18,32.16,32.59,30.12,30.21,57491500,28.54
+2008-12-17,31.50,32.89,31.05,31.86,46719900,30.10
+2008-12-16,29.01,32.75,28.84,32.35,75822100,30.57
+2008-12-15,29.34,29.78,28.17,28.63,51629100,27.05
+2008-12-12,28.44,31.22,28.01,30.94,59939000,29.23
+2008-12-11,32.60,32.76,29.74,29.94,70746400,28.29
+2008-12-10,34.40,34.96,33.08,33.52,47919600,31.67
+2008-12-09,35.67,35.70,33.66,33.96,65827700,32.09
+2008-12-08,33.97,37.70,33.60,36.49,84589300,34.48
+2008-12-05,30.41,34.00,29.73,33.35,73599200,31.51
+2008-12-04,29.84,32.90,29.75,31.08,80719600,29.37
+2008-12-03,27.44,30.74,27.04,30.25,64914200,28.58
+2008-12-02,26.54,28.90,24.61,28.53,81316000,26.96
+2008-12-01,30.67,30.70,26.02,26.12,70984500,24.68
+2008-11-28,30.36,31.93,30.13,31.66,22787500,29.91
+2008-11-26,28.76,30.75,28.17,30.62,55644900,28.93
+2008-11-25,29.63,30.71,28.50,29.77,105430800,28.13
+2008-11-24,23.92,28.34,22.50,27.58,137382200,26.06
+2008-11-21,23.74,24.42,19.69,22.72,194075000,21.47
+2008-11-20,27.74,28.71,22.32,23.38,160729900,22.09
+2008-11-19,31.69,32.02,28.28,28.47,90226200,26.90
+2008-11-18,32.76,33.10,30.36,32.14,67807700,30.37
+2008-11-17,33.82,34.87,32.50,32.77,57560400,30.96
+2008-11-14,36.33,36.91,34.16,34.47,55941000,32.57
+2008-11-13,34.65,37.50,33.50,37.19,74523600,35.14
+2008-11-12,35.42,36.30,34.31,34.57,56726100,32.66
+2008-11-11,35.82,37.45,35.27,36.35,61577400,34.35
+2008-11-10,38.28,38.48,35.65,36.41,41558500,34.40
+2008-11-07,38.23,38.52,36.47,37.75,50210800,35.67
+2008-11-06,38.96,39.76,37.86,38.26,56467100,36.15
+2008-11-05,41.73,42.50,38.62,39.22,53524900,37.06
+2008-11-04,41.25,42.42,40.88,42.17,48917100,39.85
+2008-11-03,41.25,41.25,40.20,40.73,45059900,38.48
+2008-10-31,37.29,41.25,37.28,41.25,86948900,38.98
+2008-10-30,36.89,38.00,36.03,37.62,47372000,35.55
+2008-10-29,37.11,38.38,35.51,35.71,61823300,33.74
+2008-10-28,34.95,37.72,32.52,37.60,73082500,35.53
+2008-10-27,35.10,35.90,33.33,34.00,62712700,32.13
+2008-10-24,35.12,37.73,34.51,35.43,61968800,33.48
+2008-10-23,37.36,38.75,35.82,37.85,63917000,35.76
+2008-10-22,39.15,40.05,36.01,37.17,60825200,35.12
+2008-10-21,39.92,41.27,39.60,39.74,41780700,37.55
+2008-10-20,40.01,40.70,38.80,40.66,44732100,38.42
+2008-10-17,39.63,41.39,39.06,39.33,60991200,37.16
+2008-10-16,39.02,41.00,36.31,40.49,75112400,38.26
+2008-10-15,39.33,41.79,38.00,38.49,84755700,36.37
+2008-10-14,43.33,43.55,39.66,40.71,95288900,38.47
+2008-10-13,43.91,44.08,39.66,41.99,81628900,39.68
+2008-10-10,35.03,42.00,35.02,41.64,112976400,39.34
+2008-10-09,41.03,42.69,36.68,36.68,88790300,34.66
+2008-10-08,38.93,43.55,38.50,39.30,75686800,37.13
+2008-10-07,45.43,45.74,39.31,39.32,62396200,37.15
+2008-10-06,43.49,45.15,41.70,44.00,63065300,41.57
+2008-10-03,50.31,50.63,45.23,45.90,68639000,43.37
+2008-10-02,49.25,49.85,46.72,49.85,53944700,47.10
+2008-10-01,46.91,50.00,46.30,49.63,59424300,46.54
+2008-09-30,44.63,47.39,43.77,46.70,66987800,43.79
+2008-09-29,46.58,47.50,41.00,41.00,79528000,38.44
+2008-09-26,40.55,49.00,40.48,48.24,148081400,45.23
+2008-09-25,42.25,45.00,41.30,43.46,36831300,40.75
+2008-09-24,41.50,42.50,40.22,40.50,27186400,37.97
+2008-09-23,40.55,42.18,40.06,40.56,32404400,38.03
+2008-09-22,45.69,45.90,40.75,40.80,44934200,38.26
+2008-09-19,47.00,48.00,42.55,47.05,88523900,44.12
+2008-09-18,36.53,41.05,34.04,40.30,132982000,37.79
+2008-09-17,39.08,40.68,35.50,35.77,104396300,33.54
+2008-09-16,35.58,40.95,35.02,40.74,90368100,38.20
+2008-09-15,38.39,41.85,37.00,37.00,92112900,34.69
+2008-09-12,40.84,41.96,40.19,41.17,51417100,38.60
+2008-09-11,38.25,41.69,37.92,41.65,57012300,39.05
+2008-09-10,39.99,40.44,38.79,39.40,46100400,36.94
+2008-09-09,40.81,41.94,39.45,39.47,56435300,37.01
+2008-09-08,42.39,43.66,40.00,41.55,85629900,38.96
+2008-09-05,37.50,39.75,37.35,39.60,42100300,37.13
+2008-09-04,39.30,39.78,37.83,37.91,41510300,35.55
+2008-09-03,38.91,39.75,38.44,39.71,28787600,37.23
+2008-09-02,39.56,40.02,38.50,38.99,33267600,36.56
+2008-08-29,38.51,38.94,38.09,38.49,23327100,36.09
+2008-08-28,37.66,38.88,37.23,38.88,34724300,36.46
+2008-08-27,36.55,37.22,35.87,37.14,23812300,34.82
+2008-08-26,36.17,37.12,35.90,36.61,28810800,34.33
+2008-08-25,37.40,37.45,36.08,36.13,27081000,33.88
+2008-08-22,37.22,38.25,36.86,37.67,36022700,35.32
+2008-08-21,36.18,36.60,35.79,36.26,30564500,34.00
+2008-08-20,35.52,37.07,35.02,37.00,39065000,34.69
+2008-08-19,36.01,36.40,35.00,35.58,41424300,33.36
+2008-08-18,37.92,38.03,36.65,36.74,32193100,34.45
+2008-08-15,38.05,38.71,37.37,38.07,36656900,35.70
+2008-08-14,36.59,38.43,36.42,37.81,41142300,35.45
+2008-08-13,37.64,37.65,36.15,36.91,48575900,34.61
+2008-08-12,40.99,41.01,37.02,37.92,65248300,35.56
+2008-08-11,40.79,42.85,40.37,41.89,34643900,39.28
+2008-08-08,39.51,41.65,39.40,41.07,37174200,38.51
+2008-08-07,40.68,41.55,39.48,39.81,42712200,37.33
+2008-08-06,41.35,42.27,40.34,41.39,33009400,38.81
+2008-08-05,41.27,42.00,40.21,41.89,35763100,39.28
+2008-08-04,40.14,40.89,38.91,40.14,27748000,37.64
+2008-08-01,41.11,41.75,39.77,40.76,30773300,38.22
+2008-07-31,40.63,41.96,40.30,40.63,37394100,38.10
+2008-07-30,41.41,42.07,39.97,41.57,47954900,38.98
+2008-07-29,37.94,40.75,37.18,40.75,50527400,38.21
+2008-07-28,39.41,40.65,37.41,37.66,41673200,35.31
+2008-07-25,39.17,40.44,38.48,39.52,35188000,37.06
+2008-07-24,42.06,42.28,39.04,39.14,47454600,36.70
+2008-07-23,40.91,43.00,39.37,41.96,59345600,39.34
+2008-07-22,38.16,41.04,37.61,40.86,50104200,38.31
+2008-07-21,40.34,40.95,38.35,38.65,41354400,36.24
+2008-07-18,41.20,41.32,39.20,40.02,65409900,37.52
+2008-07-17,38.05,40.99,37.80,40.80,132114600,38.26
+2008-07-16,32.30,35.94,31.50,35.94,79957800,33.70
+2008-07-15,30.73,32.82,29.24,31.02,88717800,29.09
+2008-07-14,34.19,34.35,31.68,31.69,50370200,29.71
+2008-07-11,33.38,34.45,32.09,33.16,71316700,31.09
+2008-07-10,34.00,35.80,33.55,34.51,47807900,32.36
+2008-07-09,35.74,36.74,34.09,34.28,50971000,32.14
+2008-07-08,34.30,36.05,33.42,35.77,62285100,33.54
+2008-07-07,35.50,35.95,33.56,34.04,48883600,31.92
+2008-07-03,35.12,36.09,34.49,35.31,33028500,33.11
+2008-07-02,34.36,35.75,34.23,34.60,51750200,32.44
+2008-07-01,33.69,34.34,32.33,34.02,74620100,31.90
+2008-06-30,34.86,35.50,33.96,34.31,50792600,31.81
+2008-06-27,36.45,36.89,34.20,35.05,69316700,32.50
+2008-06-26,37.16,37.58,36.20,36.32,45708400,33.68
+2008-06-25,37.94,39.32,37.50,37.91,42317900,35.15
+2008-06-24,36.81,38.26,36.25,37.72,43526200,34.98
+2008-06-23,37.99,37.99,36.51,36.87,37741100,34.19
+2008-06-20,37.69,39.19,36.95,37.86,55374100,35.11
+2008-06-19,38.79,39.03,36.82,38.65,59944400,35.84
+2008-06-18,38.53,39.25,37.93,38.74,35513700,35.92
+2008-06-17,40.36,40.75,38.95,39.04,32510200,36.20
+2008-06-16,39.48,40.65,39.10,39.94,34860200,37.03
+2008-06-13,38.39,39.59,37.80,39.58,40465600,36.70
+2008-06-12,37.71,38.75,37.63,38.01,53247700,35.25
+2008-06-11,38.50,38.75,37.07,37.13,50965800,34.43
+2008-06-10,37.23,39.23,37.16,38.29,54412400,35.50
+2008-06-09,40.32,40.33,36.42,37.51,74856700,34.78
+2008-06-06,41.79,41.79,39.95,40.09,39887900,37.17
+2008-06-05,41.90,42.32,41.40,42.10,27755300,39.04
+2008-06-04,41.74,42.35,41.16,41.63,30800100,38.60
+2008-06-03,42.53,42.69,41.19,41.89,28503100,38.84
+2008-06-02,42.63,42.77,41.66,42.15,30620500,39.08
+2008-05-30,43.96,43.99,42.87,43.00,21391600,39.87
+2008-05-29,42.69,44.06,42.29,43.57,22789000,40.40
+2008-05-28,43.39,43.43,41.90,42.86,31688700,39.74
+2008-05-27,42.40,43.40,42.30,43.01,28457800,39.88
+2008-05-23,42.72,42.90,42.12,42.32,21440900,39.24
+2008-05-22,42.40,43.73,42.10,43.05,28883300,39.92
+2008-05-21,43.80,44.05,42.33,42.42,40611900,39.33
+2008-05-20,45.66,45.66,43.50,43.70,48996100,40.52
+2008-05-19,46.55,47.22,45.87,45.99,19402200,42.64
+2008-05-16,47.32,47.32,46.05,46.53,20871400,43.15
+2008-05-15,46.05,47.04,45.58,47.02,27289500,43.60
+2008-05-14,46.00,46.37,45.30,45.91,24138200,42.57
+2008-05-13,47.04,47.24,45.22,45.48,27485300,42.17
+2008-05-12,46.82,47.29,46.51,47.24,20295600,43.80
+2008-05-09,45.75,46.93,45.52,46.57,21730400,43.18
+2008-05-08,46.98,47.00,45.31,46.05,26106000,42.70
+2008-05-07,48.22,48.43,46.39,46.57,27636400,43.18
+2008-05-06,47.34,48.70,47.25,48.20,25441400,44.69
+2008-05-05,48.32,48.64,47.85,48.00,19276100,44.51
+2008-05-02,49.90,49.95,48.03,48.66,27942900,45.12
+2008-05-01,47.68,49.48,47.68,49.25,31723700,45.67
+2008-04-30,47.25,48.64,46.73,47.65,36280800,44.18
+2008-04-29,47.34,47.74,46.62,47.08,20738700,43.66
+2008-04-28,47.67,48.09,46.81,47.34,27175000,43.90
+2008-04-25,47.29,47.87,46.54,47.79,24266600,44.31
+2008-04-24,45.37,47.34,45.34,46.97,37769300,43.55
+2008-04-23,45.41,46.04,44.69,45.15,23260300,41.87
+2008-04-22,44.96,45.80,44.75,45.65,23703800,42.33
+2008-04-21,45.29,45.48,44.60,45.23,23513400,41.94
+2008-04-18,46.33,46.86,45.42,45.76,31398100,42.43
+2008-04-17,44.34,45.32,44.17,45.12,30302500,41.84
+2008-04-16,43.53,44.96,43.10,44.96,52568400,41.69
+2008-04-15,42.18,42.70,41.28,42.12,37271800,39.06
+2008-04-14,42.40,42.80,41.17,41.50,33774900,38.48
+2008-04-11,43.32,43.90,42.43,42.53,41959900,39.44
+2008-04-10,44.20,44.81,43.58,43.86,30230100,40.67
+2008-04-09,45.18,45.18,44.08,44.30,28476400,41.08
+2008-04-08,45.24,45.61,44.43,44.86,29187700,41.60
+2008-04-07,46.43,46.74,45.47,45.54,24069200,42.23
+2008-04-04,45.85,46.44,45.12,45.57,29875900,42.26
+2008-04-03,45.37,47.03,45.32,46.28,30314400,42.91
+2008-04-02,47.08,47.56,45.94,46.24,36597900,42.88
+2008-04-01,45.13,47.00,44.66,47.00,54562600,43.23
+2008-03-31,42.71,44.25,42.61,42.95,28920400,39.50
+2008-03-28,43.20,43.84,42.65,42.71,29011900,39.28
+2008-03-27,44.22,44.49,42.86,42.86,32154500,39.42
+2008-03-26,45.27,45.37,43.97,44.11,41122700,40.57
+2008-03-25,46.02,46.65,44.91,46.06,54485500,42.36
+2008-03-24,45.42,48.16,45.02,46.55,66011200,42.81
+2008-03-20,42.91,46.45,42.85,45.97,72777200,42.28
+2008-03-19,43.26,44.89,42.44,42.47,70593300,39.06
+2008-03-18,42.19,42.88,41.25,42.71,76994300,39.28
+2008-03-17,37.00,41.09,37.00,40.31,125296300,37.08
+2008-03-14,38.80,38.80,36.01,36.54,77776000,33.61
+2008-03-13,37.84,38.95,36.63,38.11,45537900,35.05
+2008-03-12,38.85,40.23,38.40,38.61,44572400,35.51
+2008-03-11,38.48,39.26,37.16,38.84,58401200,35.72
+2008-03-10,37.73,38.26,36.31,36.48,41281300,33.55
+2008-03-07,36.89,39.08,36.61,37.56,43258700,34.55
+2008-03-06,38.18,38.23,37.15,37.37,44356900,34.37
+2008-03-05,39.36,39.58,38.11,38.74,36325600,35.63
+2008-03-04,39.37,39.58,38.22,39.19,56449300,36.05
+2008-03-03,40.55,40.63,39.43,39.82,31481900,36.62
+2008-02-29,41.88,41.97,40.38,40.65,36856600,37.39
+2008-02-28,44.00,44.02,42.39,42.44,36606500,39.03
+2008-02-27,43.07,44.49,42.62,44.41,38566000,40.85
+2008-02-26,43.73,44.54,43.41,43.72,24989300,40.21
+2008-02-25,43.43,44.46,42.76,44.03,27917200,40.50
+2008-02-22,43.06,44.02,41.91,43.93,30452700,40.41
+2008-02-21,43.14,43.69,42.22,43.07,32878200,39.61
+2008-02-20,42.37,43.34,41.85,43.15,30149700,39.69
+2008-02-19,43.54,44.05,42.17,42.83,25811900,39.39
+2008-02-15,42.41,43.25,42.01,43.25,29031400,39.78
+2008-02-14,44.05,44.10,42.47,42.61,31180000,39.19
+2008-02-13,43.55,44.17,43.01,44.10,26533400,40.56
+2008-02-12,43.66,44.45,42.75,43.31,27193400,39.83
+2008-02-11,43.89,44.00,42.82,43.35,25874000,39.87
+2008-02-08,44.96,44.96,43.26,43.82,26058300,40.30
+2008-02-07,43.39,45.58,43.25,45.11,36818000,41.49
+2008-02-06,44.27,44.74,43.27,43.72,27274800,40.21
+2008-02-05,45.05,45.48,43.85,43.89,39045100,40.37
+2008-02-04,47.83,48.14,46.03,46.22,28310200,42.51
+2008-02-01,47.26,48.70,46.90,48.25,48834500,44.38
+2008-01-31,46.41,48.19,45.85,47.40,55500600,43.60
+2008-01-30,47.10,49.29,46.32,47.35,68343800,43.55
+2008-01-29,45.94,47.80,44.75,47.45,56112700,43.64
+2008-01-28,43.79,45.61,43.40,45.57,29739100,41.91
+2008-01-25,45.67,45.84,43.21,43.64,38410900,40.14
+2008-01-24,45.83,46.01,44.26,44.96,52062600,41.35
+2008-01-23,40.40,46.15,40.00,45.72,77137000,42.05
+2008-01-22,37.66,42.00,37.66,40.86,57178600,37.58
+2008-01-18,40.24,40.67,38.52,39.59,51919100,36.41
+2008-01-17,41.57,41.68,39.80,40.04,39647200,36.83
+2008-01-16,40.46,42.65,40.21,41.43,63183100,38.11
+2008-01-15,40.73,40.73,38.85,39.17,45240000,36.03
+2008-01-14,41.27,41.75,40.60,41.36,22817000,38.04
+2008-01-11,40.88,42.10,40.39,40.86,37520500,37.58
+2008-01-10,39.77,42.14,39.30,41.33,41863600,38.01
+2008-01-09,39.59,40.34,38.54,40.26,33546300,37.03
+2008-01-08,41.46,41.58,39.42,39.70,33646000,36.51
+2008-01-07,41.10,41.58,40.16,41.34,25644100,38.02
+2008-01-04,41.41,41.80,40.63,40.93,25873800,37.65
+2008-01-03,42.34,42.65,41.76,41.88,17150700,38.52
+2008-01-02,43.55,43.79,42.00,42.17,22122300,38.79
+2007-12-31,43.07,44.14,42.79,43.65,16361200,39.80
+2007-12-28,44.19,44.27,42.82,43.26,16852200,39.44
+2007-12-27,44.60,44.70,43.51,43.64,16530000,39.79
+2007-12-26,44.72,44.99,44.24,44.94,14578700,40.97
+2007-12-24,44.14,45.11,44.14,44.83,7679700,40.87
+2007-12-21,43.92,44.18,43.33,44.11,26363000,40.22
+2007-12-20,44.33,44.54,43.05,43.33,27147500,39.51
+2007-12-19,43.90,45.10,43.66,43.98,21293700,40.10
+2007-12-18,44.77,44.95,43.13,43.90,25224900,40.03
+2007-12-17,44.82,45.50,44.36,44.53,19965700,40.60
+2007-12-14,45.24,45.79,44.68,45.20,27651800,41.21
+2007-12-13,45.83,46.26,44.73,45.76,41261000,41.72
+2007-12-12,47.03,47.79,45.18,46.15,44364000,42.08
+2007-12-11,47.11,48.02,45.50,45.94,38455700,41.89
+2007-12-10,46.80,47.87,46.55,47.42,23388400,43.24
+2007-12-07,46.21,46.81,45.85,46.08,15286600,42.01
+2007-12-06,44.88,46.25,44.53,46.21,19130200,42.13
+2007-12-05,44.54,45.19,43.93,44.90,20627900,40.94
+2007-12-04,44.32,45.09,44.00,44.15,19315200,40.25
+2007-12-03,45.90,45.92,44.95,45.21,21417200,41.22
+2007-11-30,45.38,46.09,45.01,45.62,40113500,41.59
+2007-11-29,43.38,44.09,43.01,43.65,23553600,39.80
+2007-11-28,42.73,44.13,42.56,43.96,32246500,40.08
+2007-11-27,40.92,42.48,40.57,42.35,28501100,38.61
+2007-11-26,41.87,42.49,40.33,40.46,27132300,36.89
+2007-11-23,41.50,42.20,40.96,41.95,10808400,38.25
+2007-11-21,40.81,42.00,40.15,40.68,26759300,37.09
+2007-11-20,41.37,42.35,40.28,41.63,33277800,37.96
+2007-11-19,42.70,42.84,41.19,41.37,29656500,37.72
+2007-11-16,43.74,44.11,42.48,43.09,29021800,39.29
+2007-11-15,44.60,45.19,43.08,43.53,23434200,39.69
+2007-11-14,45.90,46.02,44.44,45.15,25353700,41.17
+2007-11-13,43.30,45.40,42.63,45.05,35927500,41.07
+2007-11-12,42.11,43.68,41.86,42.39,27691800,38.65
+2007-11-09,41.40,43.29,41.17,42.31,43572100,38.58
+2007-11-08,42.51,42.92,40.68,42.61,37342800,38.85
+2007-11-07,42.93,43.81,42.15,42.24,28980700,38.51
+2007-11-06,42.69,44.34,42.69,44.11,28756400,40.22
+2007-11-05,42.69,43.20,41.67,42.77,28852800,39.00
+2007-11-02,44.45,44.48,42.06,43.15,39570300,39.34
+2007-11-01,45.65,46.32,44.20,44.32,31730100,40.41
+2007-10-31,46.95,47.55,46.04,47.00,23899100,42.85
+2007-10-30,46.40,46.89,46.05,46.56,13131400,42.45
+2007-10-29,47.39,47.50,46.51,46.67,18861900,42.55
+2007-10-26,46.96,47.45,45.93,47.32,18851700,43.14
+2007-10-25,46.10,46.55,45.15,46.05,20076400,41.99
+2007-10-24,45.73,46.44,44.74,46.27,27352800,42.19
+2007-10-23,45.92,45.99,45.13,45.94,13519100,41.89
+2007-10-22,44.90,45.93,44.66,45.37,18094100,41.37
+2007-10-19,45.79,46.60,44.96,45.02,29500400,41.05
+2007-10-18,46.10,46.13,45.45,45.90,19397900,41.85
+2007-10-17,47.04,47.12,45.75,46.37,34659600,42.28
+2007-10-16,46.00,46.40,44.60,45.11,22510200,41.13
+2007-10-15,46.77,46.82,45.79,46.27,16575300,42.19
+2007-10-12,46.67,47.10,46.54,46.82,12507000,42.69
+2007-10-11,47.01,47.62,46.53,46.66,27920400,42.54
+2007-10-10,47.47,47.47,46.55,46.91,18858500,42.77
+2007-10-09,47.59,47.70,46.99,47.57,12967500,43.37
+2007-10-08,47.31,47.58,47.05,47.44,8305500,43.25
+2007-10-05,47.45,47.88,47.28,47.58,13435600,43.38
+2007-10-04,47.20,47.43,46.98,47.25,11132400,43.08
+2007-10-03,46.71,47.46,46.65,47.00,12675700,42.85
+2007-10-02,46.99,47.35,46.82,47.16,16003200,42.65
+2007-10-01,45.47,47.04,45.42,46.81,17276200,42.34
+2007-09-28,46.05,46.21,45.58,45.82,15587900,41.44
+2007-09-27,46.20,46.28,45.68,46.21,12840300,41.79
+2007-09-26,46.26,46.69,45.74,46.13,17485400,41.72
+2007-09-25,46.25,46.25,45.65,46.10,16405200,41.69
+2007-09-24,47.20,47.20,46.17,46.34,17346800,41.91
+2007-09-21,47.50,47.54,46.63,47.13,20535000,42.62
+2007-09-20,47.62,47.75,46.73,46.96,19553500,42.47
+2007-09-19,47.97,48.06,47.17,47.57,31807800,43.02
+2007-09-18,45.68,47.86,45.12,47.82,27267800,43.25
+2007-09-17,45.39,45.63,44.89,45.29,17958300,40.96
+2007-09-14,45.23,45.64,45.01,45.54,12482300,41.19
+2007-09-13,44.42,45.78,44.38,45.60,20262100,41.24
+2007-09-12,44.50,44.74,44.15,44.47,13896800,40.22
+2007-09-11,43.96,44.84,43.67,44.54,15148000,40.28
+2007-09-10,43.75,44.45,43.35,43.93,17181500,39.73
+2007-09-07,43.27,43.99,43.20,43.52,21526200,39.36
+2007-09-06,44.24,44.55,43.83,44.21,18994400,39.98
+2007-09-05,44.83,44.97,44.07,44.17,15556800,39.95
+2007-09-04,44.40,45.62,44.26,45.30,15416800,40.97
+2007-08-31,45.00,45.13,44.27,44.52,16937800,40.26
+2007-08-30,43.64,44.36,43.34,43.97,15581500,39.77
+2007-08-29,43.88,44.23,43.15,44.13,21605200,39.91
+2007-08-28,44.48,44.48,43.46,43.60,23516300,39.43
+2007-08-27,45.75,45.90,44.89,44.91,13527200,40.62
+2007-08-24,45.50,46.00,45.03,45.95,13248000,41.56
+2007-08-23,46.45,46.58,45.15,45.67,21476600,41.30
+2007-08-22,46.67,46.83,45.03,46.00,30844900,41.60
+2007-08-21,46.12,47.08,45.75,46.20,23582300,41.78
+2007-08-20,47.17,47.51,45.07,46.49,32691300,42.05
+2007-08-17,48.08,48.29,46.15,47.01,57869900,42.52
+2007-08-16,42.75,45.90,42.16,45.47,51414800,41.12
+2007-08-15,43.13,44.42,42.81,43.00,27726700,38.89
+2007-08-14,43.94,44.02,43.13,43.30,25217200,39.16
+2007-08-13,45.23,45.43,43.68,43.83,21357600,39.64
+2007-08-10,43.36,44.80,42.51,44.25,32549000,40.02
+2007-08-09,45.04,45.94,44.17,44.17,39278200,39.95
+2007-08-08,45.75,47.23,45.27,46.51,27447200,42.06
+2007-08-07,44.99,46.05,44.15,45.34,30556500,41.01
+2007-08-06,43.76,45.11,43.28,45.11,34200000,40.80
+2007-08-03,44.60,44.95,43.39,43.65,36628500,39.48
+2007-08-02,44.41,44.76,44.00,44.59,28297400,40.33
+2007-08-01,43.70,44.44,43.20,44.38,44474000,40.14
+2007-07-31,45.07,45.97,43.94,44.01,34080900,39.80
+2007-07-30,44.75,45.14,43.61,44.75,32316300,40.47
+2007-07-27,44.09,45.24,43.70,44.23,40020600,40.00
+2007-07-26,44.30,44.55,43.50,44.08,51202000,39.87
+2007-07-25,45.67,46.21,44.29,45.27,40175100,40.94
+2007-07-24,46.63,46.95,45.12,45.34,35706200,41.01
+2007-07-23,47.75,47.87,47.06,47.15,20520200,42.64
+2007-07-20,48.81,48.81,47.38,47.56,30677800,43.01
+2007-07-19,49.50,49.69,47.84,48.62,26199400,43.97
+2007-07-18,48.81,49.29,47.83,48.88,35535600,44.21
+2007-07-17,49.95,50.48,49.83,49.92,18302200,45.15
+2007-07-16,49.91,50.46,49.73,49.83,12263900,45.07
+2007-07-13,49.68,50.22,49.27,50.05,16393800,45.27
+2007-07-12,48.69,49.63,48.13,49.53,19172800,44.80
+2007-07-11,47.52,48.44,47.12,48.13,27232500,43.53
+2007-07-10,48.30,48.57,47.46,47.51,21881800,42.97
+2007-07-09,49.21,49.28,48.53,48.79,10577700,44.13
+2007-07-06,48.62,49.16,48.45,48.97,10792400,44.29
+2007-07-05,49.10,49.35,48.65,48.79,11613000,44.13
+2007-07-03,49.19,49.58,49.04,49.34,7444000,44.62
+2007-07-02,48.90,49.25,48.57,49.15,15717900,44.11
+2007-06-29,49.23,49.30,48.10,48.45,21764700,43.48
+2007-06-28,49.25,49.48,48.56,48.96,14430900,43.94
+2007-06-27,48.26,49.30,48.08,49.24,16354200,44.19
+2007-06-26,48.45,49.05,48.30,48.60,18963800,43.61
+2007-06-25,48.72,49.21,48.06,48.36,17240200,43.40
+2007-06-22,49.56,49.75,48.58,48.72,25110400,43.72
+2007-06-21,49.69,49.88,48.68,49.84,19429500,44.73
+2007-06-20,50.91,50.99,49.42,49.46,14920700,44.39
+2007-06-19,50.44,50.88,50.29,50.85,12251900,45.63
+2007-06-18,50.83,50.85,50.33,50.43,9290300,45.26
+2007-06-15,50.64,50.99,50.42,50.56,18351900,45.37
+2007-06-14,49.93,50.83,49.93,50.32,12440700,45.16
+2007-06-13,49.63,50.39,49.52,50.29,14507600,45.13
+2007-06-12,50.22,50.40,49.34,49.35,15388300,44.29
+2007-06-11,50.41,50.84,50.03,50.43,11252000,45.26
+2007-06-08,49.83,50.48,49.54,50.41,13508100,45.24
+2007-06-07,50.30,50.65,49.74,49.82,17409400,44.71
+2007-06-06,51.23,51.23,50.26,50.56,13877400,45.37
+2007-06-05,51.24,51.49,51.19,51.22,13615700,45.97
+2007-06-04,51.56,51.80,51.54,51.57,11095500,46.28
+2007-06-01,51.92,52.08,51.66,51.90,12104800,46.58
+2007-05-31,52.25,52.31,51.67,51.83,10976300,46.51
+2007-05-30,51.43,52.06,51.35,52.06,10243400,46.72
+2007-05-29,51.65,51.92,51.45,51.82,9552300,46.50
+2007-05-25,51.53,51.85,51.26,51.64,10761300,46.34
+2007-05-24,52.00,52.24,51.45,51.59,13105800,46.30
+2007-05-23,52.33,52.64,51.93,51.99,11246900,46.66
+2007-05-22,52.56,52.68,52.09,52.29,9665800,46.93
+2007-05-21,52.38,52.81,52.31,52.56,10408300,47.17
+2007-05-18,52.62,52.93,52.45,52.54,11115100,47.15
+2007-05-17,52.78,53.00,52.50,52.56,9049900,47.17
+2007-05-16,52.37,53.07,52.20,52.98,12924700,47.55
+2007-05-15,52.09,52.71,52.00,52.03,11105000,46.69
+2007-05-14,52.00,52.16,51.55,51.83,9328300,46.51
+2007-05-11,52.12,52.38,51.72,52.15,12419400,46.80
+2007-05-10,52.79,53.03,51.95,52.00,13478400,46.67
+2007-05-09,52.55,53.25,52.43,53.20,12561700,47.74
+2007-05-08,52.48,52.65,52.23,52.45,9028200,47.07
+2007-05-07,52.81,52.95,52.55,52.73,7375400,47.32
+2007-05-04,52.80,53.05,52.59,52.63,11974600,47.23
+2007-05-03,52.83,52.92,52.37,52.70,9700300,47.29
+2007-05-02,52.00,52.77,52.00,52.55,12968600,47.16
+2007-05-01,52.40,52.50,51.60,52.26,13859000,46.90
+2007-04-30,52.46,53.06,51.99,52.10,29900000,46.76
+2007-04-27,52.77,52.80,52.14,52.55,14428600,47.16
+2007-04-26,52.77,53.00,52.56,52.94,14440500,47.51
+2007-04-25,52.24,52.94,52.18,52.82,18088100,47.40
+2007-04-24,52.06,52.28,51.65,52.16,10315700,46.81
+2007-04-23,52.35,52.70,52.05,52.28,12675600,46.92
+2007-04-20,52.65,52.71,52.10,52.54,21166800,47.15
+2007-04-19,52.03,52.23,51.35,52.09,20708700,46.75
+2007-04-18,51.57,52.67,51.43,52.07,39198500,46.73
+2007-04-17,49.97,50.42,49.71,50.18,12238500,45.03
+2007-04-16,49.47,50.25,49.32,49.97,15765000,44.84
+2007-04-13,49.45,49.45,48.66,49.09,11266300,44.05
+2007-04-12,49.52,49.52,48.73,49.20,9472400,44.15
+2007-04-11,49.10,49.34,48.98,49.15,11971300,44.11
+2007-04-10,49.01,49.34,48.98,49.24,8200100,44.19
+2007-04-09,48.78,49.13,48.66,49.00,7509000,43.97
+2007-04-05,48.35,48.89,48.34,48.77,7991000,43.77
+2007-04-04,48.56,48.71,48.27,48.56,9163600,43.58
+2007-04-03,48.25,48.59,48.09,48.56,13572200,43.58
+2007-04-02,48.38,48.49,47.70,48.24,13834500,42.99
+2007-03-30,48.61,49.02,47.95,48.38,12674800,43.11
+2007-03-29,48.24,48.64,48.02,48.50,10837100,43.22
+2007-03-28,48.29,48.48,47.79,47.99,13176700,42.76
+2007-03-27,48.59,48.82,48.35,48.57,11183500,43.28
+2007-03-26,48.55,48.78,47.94,48.70,11851000,43.40
+2007-03-23,48.59,48.89,48.43,48.52,11748200,43.24
+2007-03-22,49.06,49.10,48.36,48.47,18906700,43.19
+2007-03-21,47.81,49.65,47.81,49.05,20747600,43.71
+2007-03-20,47.51,47.88,47.33,47.75,14507400,42.55
+2007-03-19,47.20,47.80,47.16,47.58,14448200,42.40
+2007-03-16,47.62,47.83,46.98,47.03,24746900,41.91
+2007-03-15,47.14,48.19,47.14,47.70,15828300,42.51
+2007-03-14,46.72,47.55,45.91,47.30,25043400,42.15
+2007-03-13,48.45,48.50,46.56,46.70,25294400,41.61
+2007-03-12,48.64,48.98,48.60,48.84,10445700,43.52
+2007-03-09,49.12,49.35,48.53,48.82,9452900,43.50
+2007-03-08,48.79,49.35,48.62,48.74,11979500,43.43
+2007-03-07,48.69,48.87,48.26,48.36,13664500,43.09
+2007-03-06,47.97,48.68,47.43,48.52,17751900,43.24
+2007-03-05,47.60,48.16,47.20,47.54,20199600,42.36
+2007-03-02,48.95,49.00,48.11,48.19,16922400,42.94
+2007-03-01,48.98,49.44,48.30,49.20,22648000,43.84
+2007-02-28,49.07,49.89,48.89,49.39,19180400,44.01
+2007-02-27,50.61,50.61,47.60,49.22,21228500,43.86
+2007-02-26,51.17,51.42,50.43,50.81,13342800,45.28
+2007-02-23,51.55,51.75,50.72,51.03,10042600,45.47
+2007-02-22,51.80,51.95,51.38,51.64,9111600,46.02
+2007-02-21,51.45,51.85,51.27,51.65,9337100,46.02
+2007-02-20,51.15,51.75,51.12,51.63,9171500,46.01
+2007-02-16,51.16,51.35,51.01,51.25,11291900,45.67
+2007-02-15,51.05,51.47,50.89,51.21,13339600,45.63
+2007-02-14,51.09,51.55,51.00,51.42,10745900,45.82
+2007-02-13,50.35,51.02,50.33,50.95,8374100,45.40
+2007-02-12,50.59,50.65,50.25,50.44,7889000,44.95
+2007-02-09,51.02,51.19,50.08,50.42,9489000,44.93
+2007-02-08,51.06,51.06,50.52,50.93,10312300,45.38
+2007-02-07,50.84,51.22,50.80,51.21,7537400,45.63
+2007-02-06,50.85,51.32,50.76,51.00,9849200,45.45
+2007-02-05,50.81,51.15,50.54,50.96,8079900,45.41
+2007-02-02,51.22,51.33,50.73,50.93,15443400,45.38
+2007-02-01,50.96,51.24,50.86,51.21,13420400,45.63
+2007-01-31,50.07,51.16,49.85,50.93,18460500,45.38
+2007-01-30,49.70,50.25,49.37,50.18,12325700,44.72
+2007-01-29,49.57,49.65,49.11,49.47,12085000,44.08
+2007-01-26,50.00,50.25,49.50,49.70,13990300,44.29
+2007-01-25,50.24,50.68,49.93,50.21,14855900,44.74
+2007-01-24,49.68,50.40,49.51,50.36,13857500,44.88
+2007-01-23,49.57,49.86,49.28,49.83,12845300,44.40
+2007-01-22,48.87,49.86,48.70,49.66,18325500,44.25
+2007-01-19,48.30,48.83,48.14,48.76,14649200,43.45
+2007-01-18,48.05,48.58,47.92,48.15,12654200,42.91
+2007-01-17,48.65,48.89,48.12,48.43,16291400,43.16
+2007-01-16,48.16,48.46,48.10,48.39,8696500,43.12
+2007-01-12,48.10,48.26,47.90,47.99,10646700,42.76
+2007-01-11,48.00,48.42,47.94,48.31,8049200,43.05
+2007-01-10,47.47,48.12,47.44,48.10,15597000,42.86
+2007-01-09,47.90,48.11,47.36,47.75,9276700,42.55
+2007-01-08,47.57,48.06,47.32,47.95,8239200,42.73
+2007-01-05,48.17,48.25,47.63,47.79,10760500,42.59
+2007-01-04,48.05,48.55,47.75,48.19,9471500,42.94
+2007-01-03,48.00,48.37,47.59,48.07,14244700,42.83
+2006-12-29,48.75,48.91,48.27,48.30,9601100,42.74
+2006-12-28,48.80,49.00,48.64,48.92,6525200,43.29
+2006-12-27,48.54,49.00,47.82,48.95,7716200,43.31
+2006-12-26,47.98,48.37,47.95,48.31,4101200,42.75
+2006-12-22,48.64,48.80,47.62,47.89,8342000,42.37
+2006-12-21,48.42,48.97,48.33,48.65,10782200,43.05
+2006-12-20,48.33,48.37,48.14,48.22,6036400,42.67
+2006-12-19,48.03,48.48,47.95,48.27,9291400,42.71
+2006-12-18,48.30,48.60,48.03,48.23,8538200,42.67
+2006-12-15,48.20,48.65,48.00,48.30,16172100,42.74
+2006-12-14,47.61,48.04,47.30,47.95,10052600,42.43
+2006-12-13,47.78,47.90,47.50,47.60,11353700,42.12
+2006-12-12,47.56,47.97,47.35,47.63,15958400,42.14
+2006-12-11,46.70,47.84,46.70,47.55,11221600,42.07
+2006-12-08,46.66,47.14,46.35,46.76,9120100,41.37
+2006-12-07,47.08,47.08,46.56,46.63,7394600,41.26
+2006-12-06,47.07,47.25,46.76,46.83,14162400,41.44
+2006-12-05,46.90,47.25,46.77,47.20,10747700,41.76
+2006-12-04,46.28,47.13,46.16,46.84,13148100,41.44
+2006-12-01,46.50,46.51,45.51,46.01,14731400,40.71
+2006-11-30,46.72,46.74,46.05,46.28,13058500,40.95
+2006-11-29,46.21,46.87,46.21,46.67,9414400,41.29
+2006-11-28,46.46,46.59,45.78,46.20,13415600,40.88
+2006-11-27,47.14,47.26,46.45,46.63,11109800,41.26
+2006-11-24,47.22,47.53,47.18,47.27,2926400,41.83
+2006-11-22,47.60,47.89,47.38,47.59,5916100,42.11
+2006-11-21,47.78,47.94,47.40,47.75,7423800,42.25
+2006-11-20,47.66,48.05,47.55,47.90,8614500,42.38
+2006-11-17,47.99,47.99,47.59,47.66,12991600,42.17
+2006-11-16,47.50,47.98,47.37,47.85,8192500,42.34
+2006-11-15,47.57,47.67,46.99,47.45,11340700,41.98
+2006-11-14,47.49,47.81,47.06,47.75,8276800,42.25
+2006-11-13,47.40,47.89,47.36,47.66,7664600,42.17
+2006-11-10,47.45,47.61,47.31,47.61,5849900,42.13
+2006-11-09,47.65,47.75,47.18,47.24,6836700,41.80
+2006-11-08,47.49,47.90,47.20,47.64,7511200,42.15
+2006-11-07,47.50,48.00,47.47,47.49,8535500,42.02
+2006-11-06,47.18,47.72,47.05,47.65,8633700,42.16
+2006-11-03,47.15,47.25,46.50,46.89,7984100,41.49
+2006-11-02,46.93,47.08,46.69,46.90,7059000,41.50
+2006-11-01,47.75,47.82,46.71,46.93,11490200,41.52
+2006-10-31,47.78,48.08,47.43,47.44,12564200,41.98
+2006-10-30,47.34,47.67,47.08,47.45,10222600,41.98
+2006-10-27,47.57,47.71,47.16,47.29,7112500,41.84
+2006-10-26,47.35,47.95,47.31,47.77,7644300,42.27
+2006-10-25,47.30,47.50,46.92,47.27,9021700,41.83
+2006-10-24,47.07,47.21,46.75,47.14,13431500,41.71
+2006-10-23,46.83,47.47,46.82,47.39,8838300,41.93
+2006-10-20,46.88,47.13,46.54,47.12,10979200,41.69
+2006-10-19,47.21,47.21,46.37,46.87,11986700,41.47
+2006-10-18,47.84,48.00,46.61,47.21,21532700,41.77
+2006-10-17,47.05,48.21,47.00,47.99,8880100,42.46
+2006-10-16,47.98,48.10,47.50,47.73,7330200,42.23
+2006-10-13,48.02,48.46,47.74,48.16,7298000,42.61
+2006-10-12,47.70,48.57,47.55,48.26,14979300,42.70
+2006-10-11,47.30,47.70,47.17,47.64,10288100,42.15
+2006-10-10,47.29,47.66,47.09,47.53,14164900,42.06
+2006-10-09,46.86,47.21,46.69,47.11,7252800,41.68
+2006-10-06,47.10,47.20,46.78,46.86,10748900,41.46
+2006-10-05,47.29,47.46,47.00,47.41,12915100,41.95
+2006-10-04,47.05,47.54,46.95,47.49,20650500,42.02
+2006-10-03,46.95,47.92,46.94,47.75,11801200,41.95
+2006-10-02,46.96,47.33,46.74,46.87,7382800,41.18
+2006-09-29,47.15,47.46,46.84,46.96,10115300,41.26
+2006-09-28,47.00,47.32,46.90,47.15,6165100,41.42
+2006-09-27,46.79,47.21,46.62,46.84,8884200,41.15
+2006-09-26,46.91,46.95,46.39,46.90,12381400,41.20
+2006-09-25,47.11,47.30,46.75,46.91,15329800,41.21
+2006-09-22,46.70,46.94,46.51,46.82,6046700,41.13
+2006-09-21,47.08,47.35,46.67,46.81,7782700,41.12
+2006-09-20,46.95,47.49,46.95,47.22,9084200,41.48
+2006-09-19,46.73,46.85,46.22,46.80,6768700,41.11
+2006-09-18,46.70,46.95,46.47,46.58,11125300,40.92
+2006-09-15,46.86,47.35,46.76,46.95,15421000,41.25
+2006-09-14,46.41,46.56,46.10,46.50,7622400,40.85
+2006-09-13,46.01,46.73,45.73,46.40,11745700,40.76
+2006-09-12,45.39,46.02,45.29,46.01,11555700,40.42
+2006-09-11,45.59,45.59,45.12,45.39,7173200,39.88
+2006-09-08,45.00,45.44,44.68,45.26,7728200,39.76
+2006-09-07,45.89,45.91,45.13,45.20,7278400,39.71
+2006-09-06,45.65,46.05,45.48,45.88,7126400,40.31
+2006-09-05,45.64,45.94,45.44,45.80,6134000,40.24
+2006-09-01,45.85,45.90,45.32,45.73,6703300,40.17
+2006-08-31,45.70,45.87,45.58,45.66,6245400,40.11
+2006-08-30,45.89,46.07,45.70,45.73,8596400,40.17
+2006-08-29,45.88,46.02,45.42,45.97,8050800,40.39
+2006-08-28,45.40,46.04,45.31,46.02,7324900,40.43
+2006-08-25,45.68,45.69,45.30,45.52,4450900,39.99
+2006-08-24,45.70,45.97,45.63,45.68,8682800,40.13
+2006-08-23,45.20,45.64,45.16,45.52,8730200,39.99
+2006-08-22,45.27,45.59,45.11,45.35,6252400,39.84
+2006-08-21,45.41,45.60,45.33,45.46,5649000,39.94
+2006-08-18,45.68,45.71,45.27,45.71,9213600,40.16
+2006-08-17,45.28,45.68,45.25,45.46,6163700,39.94
+2006-08-16,45.44,45.65,45.12,45.47,8814800,39.95
+2006-08-15,44.15,45.11,44.15,45.04,11078300,39.57
+2006-08-14,44.30,44.50,43.71,43.89,6985600,38.56
+2006-08-11,44.05,44.15,43.50,43.93,6868600,38.59
+2006-08-10,44.25,44.35,43.67,44.05,10392300,38.70
+2006-08-09,45.12,45.38,44.33,44.35,10452800,38.96
+2006-08-08,45.48,45.72,44.94,44.99,11025900,39.52
+2006-08-07,45.00,45.33,44.84,45.27,5925500,39.77
+2006-08-04,45.96,46.10,44.12,45.12,14113100,39.64
+2006-08-03,45.15,45.80,45.10,45.66,9045400,40.11
+2006-08-02,45.90,45.91,45.20,45.49,11051900,39.96
+2006-08-01,45.79,45.79,45.25,45.51,13402300,39.98
+2006-07-31,45.10,45.71,45.04,45.62,14621600,40.08
+2006-07-28,44.88,45.54,44.80,45.48,14184400,39.96
+2006-07-27,44.68,44.97,44.20,44.70,13841100,39.27
+2006-07-26,44.50,44.84,44.37,44.65,14170000,39.23
+2006-07-25,44.15,44.86,44.01,44.63,12536000,39.21
+2006-07-24,43.40,44.35,43.35,44.20,12629200,38.83
+2006-07-21,43.17,43.47,42.79,43.15,15203300,37.91
+2006-07-20,43.05,43.37,42.75,42.98,16362600,37.76
+2006-07-19,41.90,43.06,41.74,43.05,27046400,37.82
+2006-07-18,40.95,41.11,40.52,40.71,10760800,35.76
+2006-07-17,40.81,40.94,40.40,40.73,10806600,35.78
+2006-07-14,41.25,41.51,40.61,40.89,10439300,35.92
+2006-07-13,41.95,41.96,41.21,41.39,11099000,36.36
+2006-07-12,42.88,43.23,42.22,42.25,7025300,37.12
+2006-07-11,42.36,42.99,42.15,42.87,8814500,37.66
+2006-07-10,42.54,42.69,42.43,42.58,5332100,37.41
+2006-07-07,42.45,42.75,42.29,42.41,6736400,37.26
+2006-07-06,42.40,42.67,42.27,42.45,10831500,37.29
+2006-07-05,42.87,42.87,42.04,42.41,10451000,37.26
+2006-07-03,42.05,42.87,42.00,42.87,6828300,37.66
+2006-06-30,42.93,42.99,42.00,42.00,16247700,36.60
+2006-06-29,41.68,42.86,41.61,42.68,17320000,37.19
+2006-06-28,41.17,41.31,40.94,41.27,8540100,35.96
+2006-06-27,40.69,41.57,40.69,40.84,14116000,35.59
+2006-06-26,40.67,41.50,40.61,41.50,11183300,36.16
+2006-06-23,40.83,41.30,39.85,40.87,9954700,35.61
+2006-06-22,41.12,41.67,41.00,41.07,10466300,35.79
+2006-06-21,40.13,41.46,40.10,41.21,15242300,35.91
+2006-06-20,40.14,40.78,40.04,40.49,11176100,35.28
+2006-06-19,40.17,40.46,39.75,39.95,9087100,34.81
+2006-06-16,40.60,40.70,40.01,40.16,15754500,35.00
+2006-06-15,40.10,40.82,40.00,40.60,18481200,35.38
+2006-06-14,40.64,40.85,39.33,39.97,16879100,34.83
+2006-06-13,41.35,41.88,40.34,40.53,16522300,35.32
+2006-06-12,42.10,42.23,41.59,41.60,9059600,36.25
+2006-06-09,42.35,42.59,42.02,42.10,8106100,36.69
+2006-06-08,42.00,42.50,41.25,42.35,14402700,36.90
+2006-06-07,42.37,42.77,42.13,42.25,9958000,36.82
+2006-06-06,42.97,43.18,42.01,42.38,12679200,36.93
+2006-06-05,43.66,43.93,42.91,42.97,7867200,37.44
+2006-06-02,43.80,44.20,43.53,43.81,9637700,38.18
+2006-06-01,42.75,43.68,42.74,43.58,9034900,37.98
+2006-05-31,42.66,42.97,42.17,42.64,11348000,37.16
+2006-05-30,42.90,42.99,42.44,42.44,8680900,36.98
+2006-05-26,43.10,43.38,42.95,43.23,7918100,37.67
+2006-05-25,42.65,42.90,42.32,42.85,9902400,37.34
+2006-05-24,42.10,42.48,41.59,42.15,12944000,36.73
+2006-05-23,42.74,42.89,42.12,42.17,13249400,36.75
+2006-05-22,42.75,42.95,42.34,42.64,14742200,37.16
+2006-05-19,42.90,43.05,42.50,42.75,13351300,37.25
+2006-05-18,43.29,43.41,42.69,42.74,10905200,37.24
+2006-05-17,43.80,44.05,43.09,43.25,13005200,37.69
+2006-05-16,44.60,44.80,44.13,44.32,8263600,38.62
+2006-05-15,44.33,44.75,44.25,44.54,11229400,38.81
+2006-05-12,44.95,44.96,44.26,44.32,18204900,38.62
+2006-05-11,45.92,45.96,44.96,45.15,10532900,39.34
+2006-05-10,45.74,46.12,45.51,45.92,7213600,40.02
+2006-05-09,45.94,46.35,45.85,46.02,7931000,40.10
+2006-05-08,46.60,46.65,46.04,46.10,10283900,40.17
+2006-05-05,45.91,46.80,45.69,46.65,17297800,40.65
+2006-05-04,45.51,45.81,45.50,45.69,10550700,39.81
+2006-05-03,45.59,45.70,45.22,45.46,15589600,39.61
+2006-05-02,45.00,45.51,44.91,45.50,12964500,39.65
+2006-05-01,45.38,45.59,44.73,44.78,16235100,39.02
+2006-04-28,44.10,45.90,44.10,45.38,28234900,39.54
+2006-04-27,42.66,44.06,42.53,43.95,17465000,38.30
+2006-04-26,42.39,42.74,42.16,42.66,10647800,37.17
+2006-04-25,42.53,42.82,42.11,42.22,11649000,36.79
+2006-04-24,42.51,42.78,42.16,42.68,9475900,37.19
+2006-04-21,42.88,42.88,42.40,42.50,13733100,37.03
+2006-04-20,42.50,42.95,42.38,42.60,8435900,37.12
+2006-04-19,42.40,42.99,42.30,42.62,9448100,37.14
+2006-04-18,42.22,42.75,42.07,42.60,11079200,37.12
+2006-04-17,42.28,42.38,41.83,42.00,7986200,36.60
+2006-04-13,41.96,42.42,41.91,42.19,6554700,36.76
+2006-04-12,41.83,41.98,41.70,41.90,5873900,36.51
+2006-04-11,42.00,42.35,41.48,41.61,8828400,36.26
+2006-04-10,41.93,42.26,41.69,41.88,7409300,36.49
+2006-04-07,42.25,42.44,41.63,41.70,10753900,36.34
+2006-04-06,42.39,42.47,42.02,42.29,6226600,36.85
+2006-04-05,42.17,42.66,42.04,42.54,9494600,37.07
+2006-04-04,41.60,42.46,41.50,42.27,14008500,36.83
+2006-04-03,41.95,42.46,41.88,41.93,10872900,36.24
+2006-03-31,41.78,41.94,41.50,41.64,10371300,35.99
+2006-03-30,41.54,42.04,41.12,41.53,9323500,35.90
+2006-03-29,41.73,42.08,41.31,41.68,7822900,36.03
+2006-03-28,41.93,42.20,41.50,41.56,15562700,35.92
+2006-03-27,41.86,42.20,41.78,42.11,7836200,36.40
+2006-03-24,41.99,42.43,41.91,42.10,7212800,36.39
+2006-03-23,42.05,42.20,41.82,42.04,12986800,36.34
+2006-03-22,41.19,42.20,41.00,42.05,13516100,36.35
+2006-03-21,41.27,41.71,41.04,41.20,13473600,35.61
+2006-03-20,41.31,41.55,41.15,41.45,9418000,35.83
+2006-03-17,41.35,41.50,41.25,41.40,13042300,35.78
+2006-03-16,41.42,41.53,41.26,41.32,10045600,35.71
+2006-03-15,41.16,41.34,40.99,41.22,14011200,35.63
+2006-03-14,41.26,41.50,41.25,41.38,16221500,35.77
+2006-03-13,41.45,41.48,40.98,41.06,10626100,35.49
+2006-03-10,41.06,41.40,40.87,41.13,11175700,35.55
+2006-03-09,41.50,41.74,40.96,41.05,9767500,35.48
+2006-03-08,41.49,41.74,41.20,41.60,9147100,35.96
+2006-03-07,41.02,41.66,41.02,41.48,9441300,35.85
+2006-03-06,41.48,41.81,41.14,41.43,9777800,35.81
+2006-03-03,41.50,42.09,41.43,41.59,12290600,35.95
+2006-03-02,41.63,41.84,41.37,41.66,10939800,36.01
+2006-03-01,41.16,41.94,41.13,41.63,10527700,35.98
+2006-02-28,41.59,41.60,40.97,41.14,11716200,35.56
+2006-02-27,41.55,41.95,41.55,41.58,8541700,35.94
+2006-02-24,40.94,41.83,40.87,41.66,9294300,36.01
+2006-02-23,41.26,41.57,41.00,41.11,8739500,35.53
+2006-02-22,40.89,41.55,40.74,41.41,13151400,35.79
+2006-02-21,40.63,40.95,40.55,40.70,7324500,35.18
+2006-02-17,40.66,40.82,40.40,40.78,11518600,35.25
+2006-02-16,40.45,40.82,40.24,40.82,11572000,35.28
+2006-02-15,39.97,40.50,39.97,40.32,12685700,34.85
+2006-02-14,39.66,40.33,39.65,40.10,12904100,34.66
+2006-02-13,39.77,40.31,39.61,39.77,7791600,34.37
+2006-02-10,39.62,39.98,39.29,39.92,8790500,34.50
+2006-02-09,39.53,40.03,39.44,39.77,8496300,34.37
+2006-02-08,39.28,39.62,39.25,39.60,10065200,34.23
+2006-02-07,39.20,39.60,39.05,39.26,8590500,33.93
+2006-02-06,39.40,39.60,39.31,39.44,6591800,34.09
+2006-02-03,39.45,40.10,39.40,39.53,10440700,34.17
+2006-02-02,39.88,40.16,39.59,39.99,10309100,34.57
+2006-02-01,39.88,40.22,39.67,39.88,11429800,34.47
+2006-01-31,40.03,40.19,39.74,39.75,15582100,34.36
+2006-01-30,39.52,39.97,39.42,39.85,8701700,34.44
+2006-01-27,39.25,40.04,39.17,39.75,12929400,34.36
+2006-01-26,38.71,39.81,38.71,39.59,16187900,34.22
+2006-01-25,38.16,38.68,38.06,38.48,14248700,33.26
+2006-01-24,38.27,38.53,38.09,38.11,9781500,32.94
+2006-01-23,38.14,38.70,37.97,38.27,13172300,33.08
+2006-01-20,38.81,38.82,37.88,38.05,20902400,32.89
+2006-01-19,39.34,39.47,38.80,39.06,12091800,33.76
+2006-01-18,39.11,39.71,38.95,39.28,17813100,33.95
+2006-01-17,39.48,39.82,39.41,39.71,9941100,34.32
+2006-01-13,39.78,40.03,39.65,39.92,10961200,34.50
+2006-01-12,40.25,40.42,39.90,39.95,12230000,34.53
+2006-01-11,40.73,40.87,40.61,40.70,12332300,35.18
+2006-01-10,40.50,40.75,40.07,40.73,16614800,35.20
+2006-01-09,39.88,40.72,39.88,40.67,16575200,35.15
+2006-01-06,39.92,40.24,39.55,40.02,7966900,34.59
+2006-01-05,39.61,39.81,39.50,39.74,8109400,34.35
+2006-01-04,39.78,40.14,39.42,39.62,13491500,34.25
+2006-01-03,39.83,40.36,39.30,40.19,12838600,34.44
+2005-12-30,39.71,39.79,39.48,39.69,8567500,34.02
+2005-12-29,39.86,40.05,39.80,39.86,7390000,34.16
+2005-12-28,40.11,40.23,39.82,39.91,9526900,34.20
+2005-12-27,40.40,40.56,39.97,40.10,7752400,34.37
+2005-12-23,40.12,40.42,40.01,40.20,7005900,34.45
+2005-12-22,39.94,40.11,39.86,40.05,10147300,34.32
+2005-12-21,39.66,39.98,39.60,39.83,11624300,34.14
+2005-12-20,39.69,39.78,39.42,39.60,7655500,33.94
+2005-12-19,39.71,39.91,39.49,39.60,15601200,33.94
+2005-12-16,39.73,39.88,39.64,39.79,12066400,34.10
+2005-12-15,39.56,39.75,39.41,39.58,8737000,33.92
+2005-12-14,39.41,39.72,39.26,39.55,8511200,33.90
+2005-12-13,39.02,39.59,39.00,39.41,10624800,33.78
+2005-12-12,39.14,39.28,38.89,39.15,8013600,33.55
+2005-12-09,38.66,39.30,38.65,39.12,8492400,33.53
+2005-12-08,38.47,38.89,38.42,38.65,8597600,33.12
+2005-12-07,38.85,38.89,38.32,38.47,9663000,32.97
+2005-12-06,39.15,39.28,38.79,38.85,12369500,33.30
+2005-12-05,38.83,38.88,38.57,38.85,6495100,33.30
+2005-12-02,38.39,39.07,38.39,38.99,9823600,33.42
+2005-12-01,38.52,38.78,38.40,38.57,12194100,33.06
+2005-11-30,39.02,39.11,38.22,38.25,12823600,32.78
+2005-11-29,38.86,39.18,38.80,38.96,14807000,33.39
+2005-11-28,39.00,39.15,38.75,38.90,11353900,33.34
+2005-11-25,38.98,38.99,38.75,38.86,3775300,33.30
+2005-11-23,38.21,38.99,38.14,38.78,11983100,33.24
+2005-11-22,37.67,38.26,37.52,38.20,11501000,32.74
+2005-11-21,38.00,38.06,37.77,37.82,10634100,32.41
+2005-11-18,38.00,38.13,37.62,38.03,14886200,32.59
+2005-11-17,37.70,38.00,37.70,37.93,9583900,32.51
+2005-11-16,37.91,37.95,37.45,37.81,10959700,32.40
+2005-11-15,38.02,38.25,37.65,37.73,10030500,32.34
+2005-11-14,37.98,38.22,37.98,38.13,8725900,32.68
+2005-11-11,38.17,38.38,37.99,38.26,8195900,32.79
+2005-11-10,37.75,38.41,37.68,38.32,16843700,32.84
+2005-11-09,37.35,37.73,37.21,37.72,11315500,32.33
+2005-11-08,37.44,37.58,37.25,37.34,7807400,32.00
+2005-11-07,37.46,37.73,37.38,37.68,8644600,32.29
+2005-11-04,37.10,37.34,37.06,37.31,11269800,31.98
+2005-11-03,37.26,37.49,36.98,37.09,10366900,31.79
+2005-11-02,36.71,37.49,36.70,37.20,12955100,31.88
+2005-11-01,36.79,36.99,36.58,36.85,19177200,31.58
+2005-10-31,36.50,36.80,36.40,36.62,14962500,31.38
+2005-10-28,36.22,36.48,36.00,36.44,12044700,31.23
+2005-10-27,36.10,36.31,35.94,36.03,10161100,30.88
+2005-10-26,35.71,36.38,35.63,36.10,16107000,30.94
+2005-10-25,35.70,35.91,35.51,35.72,10839200,30.61
+2005-10-24,35.26,35.79,35.25,35.76,14340400,30.65
+2005-10-21,34.77,35.19,34.77,35.13,15313700,30.11
+2005-10-20,34.89,35.10,34.45,34.75,18561300,29.78
+2005-10-19,34.15,34.75,33.91,34.73,19372600,29.76
+2005-10-18,33.98,34.15,33.74,33.77,8777600,28.94
+2005-10-17,34.21,34.33,33.78,34.00,8469300,29.14
+2005-10-14,33.98,34.19,33.76,34.08,11165800,29.21
+2005-10-13,32.98,33.78,32.92,33.75,13003500,28.92
+2005-10-12,33.15,33.52,33.01,33.27,15446600,28.51
+2005-10-11,33.49,33.67,33.11,33.31,10166000,28.55
+2005-10-10,34.00,34.05,33.51,33.52,6499600,28.73
+2005-10-07,33.88,34.07,33.74,33.90,9923000,29.05
+2005-10-06,33.51,33.98,33.42,33.66,12637200,28.85
+2005-10-05,33.73,33.85,33.44,33.45,11652000,28.67
+2005-10-04,34.12,34.28,33.56,33.60,14992300,28.80
+2005-10-03,34.19,34.43,33.75,34.12,14619200,28.95
+2005-09-30,34.23,34.30,33.78,33.93,10533700,28.79
+2005-09-29,33.85,34.38,33.50,34.35,10701100,29.15
+2005-09-28,33.89,34.26,33.76,33.92,8838600,28.78
+2005-09-27,34.05,34.14,33.74,33.88,8734600,28.75
+2005-09-26,34.25,34.25,33.89,33.92,9849000,28.78
+2005-09-23,34.22,34.28,33.91,34.07,9615200,28.91
+2005-09-22,33.90,34.39,33.79,34.25,8108600,29.06
+2005-09-21,34.29,34.35,33.92,34.01,10551200,28.86
+2005-09-20,34.52,34.95,34.45,34.53,12550200,29.30
+2005-09-19,34.88,34.95,34.42,34.59,10208200,29.35
+2005-09-16,34.23,35.00,34.22,34.99,19557400,29.69
+2005-09-15,34.35,34.43,34.05,34.13,8574400,28.96
+2005-09-14,34.40,34.49,34.18,34.24,8136800,29.05
+2005-09-13,34.40,34.49,34.15,34.15,13029900,28.98
+2005-09-12,34.79,34.89,34.50,34.57,9714100,29.33
+2005-09-09,34.63,34.90,34.61,34.82,9107300,29.54
+2005-09-08,34.94,34.94,34.51,34.64,9160300,29.39
+2005-09-07,34.90,34.91,34.63,34.89,10212300,29.60
+2005-09-06,34.25,34.60,34.25,34.57,7289600,29.33
+2005-09-02,34.28,34.42,34.07,34.11,7100200,28.94
+2005-09-01,33.75,34.28,33.72,34.06,9768700,28.90
+2005-08-31,33.59,33.92,33.36,33.89,10076800,28.76
+2005-08-30,33.72,33.73,33.31,33.58,8907800,28.49
+2005-08-29,33.43,34.09,33.38,33.91,7483200,28.77
+2005-08-26,34.14,34.19,33.63,33.65,9644200,28.55
+2005-08-25,33.99,34.18,33.86,34.12,6982000,28.95
+2005-08-24,34.31,34.59,33.82,33.85,13530100,28.72
+2005-08-23,34.51,34.66,34.31,34.35,7900100,29.15
+2005-08-22,34.59,34.78,34.41,34.51,6593100,29.28
+2005-08-19,34.80,34.80,34.52,34.54,6186900,29.31
+2005-08-18,34.46,34.77,34.38,34.66,6676300,29.41
+2005-08-17,34.65,34.71,34.40,34.46,11000800,29.24
+2005-08-16,34.66,34.99,34.52,34.58,8645900,29.34
+2005-08-15,34.27,34.79,34.25,34.65,7604000,29.40
+2005-08-12,34.64,34.70,34.29,34.31,8664400,29.11
+2005-08-11,34.80,34.97,34.46,34.81,9605300,29.54
+2005-08-10,35.26,35.36,34.63,34.80,9726700,29.53
+2005-08-09,35.07,35.32,34.91,35.03,5923500,29.72
+2005-08-08,35.31,35.43,34.94,34.99,5770300,29.69
+2005-08-05,35.35,35.50,35.21,35.25,9288400,29.91
+2005-08-04,35.42,35.52,35.35,35.46,9565300,30.09
+2005-08-03,35.56,35.65,35.42,35.61,9788200,30.21
+2005-08-02,35.47,35.64,35.30,35.55,6646600,30.16
+2005-08-01,35.32,35.44,35.15,35.30,7263000,29.95
+2005-07-29,35.45,35.45,35.11,35.14,8494900,29.82
+2005-07-28,35.36,35.49,35.18,35.46,7518400,30.09
+2005-07-27,35.52,35.53,35.07,35.35,8414600,29.99
+2005-07-26,35.64,35.65,35.31,35.37,6473500,30.01
+2005-07-25,35.55,35.60,35.24,35.44,5979400,30.07
+2005-07-22,35.40,35.60,35.32,35.60,6976600,30.21
+2005-07-21,35.70,35.70,35.00,35.40,9322000,30.04
+2005-07-20,35.22,35.51,34.84,35.16,13308600,29.83
+2005-07-19,35.51,35.71,35.10,35.21,12573900,29.88
+2005-07-18,35.67,35.69,35.38,35.51,8386100,30.13
+2005-07-15,35.69,35.95,35.60,35.86,7631300,30.43
+2005-07-14,35.65,35.86,35.48,35.69,8773400,30.28
+2005-07-13,35.25,35.57,35.17,35.49,11108900,30.11
+2005-07-12,34.96,35.35,34.86,35.25,14462200,29.91
+2005-07-11,34.81,35.33,34.75,34.96,8455100,29.66
+2005-07-08,34.61,35.03,34.50,34.81,9587000,29.54
+2005-07-07,34.60,34.60,34.30,34.46,10625900,29.24
+2005-07-06,35.00,35.15,34.43,34.60,10760500,29.36
+2005-07-05,35.00,35.28,34.81,34.97,7921200,29.67
+2005-07-01,35.22,35.30,35.01,35.06,10686600,29.75
+2005-06-30,35.71,36.00,35.32,35.32,10788500,29.68
+2005-06-29,35.98,36.10,35.88,35.96,6204900,30.22
+2005-06-28,35.77,35.92,35.62,35.92,5892400,30.18
+2005-06-27,35.58,35.77,35.52,35.59,8561800,29.91
+2005-06-24,35.90,36.03,35.40,35.57,12273900,29.89
+2005-06-23,36.42,36.43,35.92,35.93,10695500,30.19
+2005-06-22,36.20,36.43,36.06,36.26,9192700,30.47
+2005-06-21,36.05,36.14,35.90,36.04,5783400,30.29
+2005-06-20,35.90,36.19,35.80,36.05,8378700,30.29
+2005-06-17,36.19,36.20,35.88,36.08,15436700,30.32
+2005-06-16,35.66,36.05,35.61,35.90,9775400,30.17
+2005-06-15,35.74,35.90,35.61,35.71,9128200,30.01
+2005-06-14,35.45,35.73,35.39,35.60,5900100,29.92
+2005-06-13,35.29,35.76,35.27,35.50,7127600,29.83
+2005-06-10,35.60,35.64,35.24,35.43,6504700,29.77
+2005-06-09,35.52,35.70,35.31,35.50,7090400,29.83
+2005-06-08,35.55,35.81,35.48,35.67,7721800,29.97
+2005-06-07,35.52,35.94,35.45,35.48,8578500,29.81
+2005-06-06,35.47,35.59,35.20,35.51,5933100,29.84
+2005-06-03,35.62,35.85,35.41,35.55,8616400,29.87
+2005-06-02,35.25,35.78,35.01,35.74,15578700,30.03
+2005-06-01,35.56,36.50,35.56,35.76,12206800,30.05
+2005-05-31,35.83,36.00,35.64,35.75,7597500,30.04
+2005-05-27,35.95,36.04,35.71,35.80,6003700,30.08
+2005-05-26,36.04,36.09,35.72,35.94,5880200,30.20
+2005-05-25,35.79,36.00,35.70,35.91,5064800,30.18
+2005-05-24,35.97,36.00,35.66,35.89,6290700,30.16
+2005-05-23,35.90,36.00,35.72,35.91,7940900,30.18
+2005-05-20,36.19,36.26,35.91,36.06,7475100,30.30
+2005-05-19,35.83,36.30,35.81,36.19,10298500,30.41
+2005-05-18,35.60,36.10,35.46,36.05,14821100,30.29
+2005-05-17,34.51,35.26,34.50,35.21,11668100,29.59
+2005-05-16,34.59,34.92,34.53,34.74,10447100,29.19
+2005-05-13,34.83,34.83,34.11,34.46,13913000,28.96
+2005-05-12,35.35,35.39,34.63,34.83,11278100,29.27
+2005-05-11,35.14,35.44,34.86,35.30,9091900,29.66
+2005-05-10,35.60,35.62,35.00,35.14,13667900,29.53
+2005-05-09,35.56,36.00,35.54,35.96,6858100,30.22
+2005-05-06,36.00,36.05,35.50,35.61,7313800,29.92
+2005-05-05,36.15,36.19,35.52,35.90,8286700,30.17
+2005-05-04,35.51,36.17,35.45,36.10,12880000,30.34
+2005-05-03,35.58,35.82,35.27,35.50,12748700,29.83
+2005-05-02,35.58,35.60,35.12,35.57,10170400,29.89
+2005-04-29,35.03,35.50,34.92,35.49,14205800,29.82
+2005-04-28,35.30,35.51,35.00,35.02,12987700,29.43
+2005-04-27,35.08,35.75,34.97,35.50,11456900,29.83
+2005-04-26,35.18,35.43,35.04,35.08,8410100,29.48
+2005-04-25,34.98,35.20,34.89,35.17,9174600,29.55
+2005-04-22,34.77,35.18,34.56,34.87,13476600,29.30
+2005-04-21,35.02,35.17,34.32,35.04,16555800,29.44
+2005-04-20,35.63,35.88,34.73,34.76,25470000,29.21
+2005-04-19,34.73,35.16,34.68,34.95,10932200,29.37
+2005-04-18,34.25,34.92,34.21,34.64,16011300,29.11
+2005-04-15,34.25,34.70,33.89,33.93,15012100,28.51
+2005-04-14,34.57,34.61,34.19,34.19,11012300,28.73
+2005-04-13,35.05,35.09,34.50,34.57,11500600,29.05
+2005-04-12,34.62,35.20,34.25,35.04,14425600,29.44
+2005-04-11,34.67,34.81,34.57,34.62,7172800,29.09
+2005-04-08,34.86,34.95,34.50,34.50,6360800,28.99
+2005-04-07,34.75,35.10,34.67,34.80,8304500,29.24
+2005-04-06,34.75,34.91,34.62,34.68,10676000,29.14
+2005-04-05,34.00,34.76,33.97,34.58,15200900,29.06
+2005-04-04,33.67,33.95,33.35,33.77,15639300,28.38
+2005-04-01,34.79,35.11,33.84,34.25,20140200,28.50
+2005-03-31,34.90,34.93,34.53,34.60,13312200,28.79
+2005-03-30,34.52,34.98,34.47,34.95,11279800,29.08
+2005-03-29,34.65,35.10,34.32,34.58,14720400,28.77
+2005-03-28,34.93,35.08,34.73,34.85,8804800,28.99
+2005-03-24,35.10,35.15,34.87,34.93,11987900,29.06
+2005-03-23,35.06,35.29,34.88,34.93,17485800,29.06
+2005-03-22,36.00,36.00,34.96,35.06,14833000,29.17
+2005-03-21,35.88,35.95,35.50,35.79,11448100,29.78
+2005-03-18,36.16,36.25,35.82,36.01,18106400,29.96
+2005-03-17,36.22,36.28,35.90,36.15,9034600,30.08
+2005-03-16,36.25,36.40,36.05,36.25,13404700,30.16
+2005-03-15,36.51,36.67,36.19,36.25,8607000,30.16
+2005-03-14,36.11,36.49,35.86,36.45,13097500,30.33
+2005-03-11,36.26,36.38,36.00,36.11,9297300,30.04
+2005-03-10,36.48,36.60,36.29,36.36,11903100,30.25
+2005-03-09,36.73,36.82,36.34,36.47,17648000,30.34
+2005-03-08,37.23,37.28,36.91,36.94,9934400,30.73
+2005-03-07,37.51,37.55,37.31,37.34,11265600,31.07
+2005-03-04,37.25,37.79,37.12,37.51,12698300,31.21
+2005-03-03,37.15,37.18,36.70,37.01,8372400,30.79
+2005-03-02,37.00,37.42,36.87,36.99,9392100,30.77
+2005-03-01,37.00,37.34,36.88,37.09,10170900,30.86
+2005-02-28,36.97,37.02,36.52,36.55,11403900,30.41
+2005-02-25,36.68,37.08,36.65,36.97,8776200,30.76
+2005-02-24,36.52,36.89,36.45,36.68,9123400,30.52
+2005-02-23,36.18,36.58,36.00,36.48,12550200,30.35
+2005-02-22,36.51,36.63,35.90,35.93,14882000,29.89
+2005-02-18,36.65,36.76,36.30,36.51,17789700,30.38
+2005-02-17,37.28,37.37,36.78,36.78,12155800,30.60
+2005-02-16,37.34,37.43,37.18,37.33,9579800,31.06
+2005-02-15,37.67,37.75,37.45,37.55,8145300,31.24
+2005-02-14,37.57,37.57,37.27,37.50,6686000,31.20
+2005-02-11,37.30,37.58,37.14,37.48,10676700,31.18
+2005-02-10,37.56,37.66,37.39,37.45,8872600,31.16
+2005-02-09,37.61,37.74,37.45,37.50,7084500,31.20
+2005-02-08,37.92,37.99,37.69,37.76,7579200,31.42
+2005-02-07,37.70,38.07,37.60,37.97,9438000,31.59
+2005-02-04,37.44,37.74,37.40,37.69,10662400,31.36
+2005-02-03,37.47,37.53,37.35,37.39,10737700,31.11
+2005-02-02,37.50,37.54,37.38,37.52,13147400,31.22
+2005-02-01,37.50,37.64,37.30,37.50,14015400,31.20
+2005-01-31,37.28,37.40,37.24,37.33,14111800,31.06
+2005-01-28,36.88,37.00,36.63,37.00,15282000,30.78
+2005-01-27,36.62,36.90,36.51,36.75,9791100,30.58
+2005-01-26,36.80,37.00,36.76,36.83,14555600,30.64
+2005-01-25,36.99,37.21,36.83,36.86,9986100,30.67
+2005-01-24,36.86,37.22,36.76,36.88,12870700,30.68
+2005-01-21,37.25,37.49,36.85,36.85,14174400,30.66
+2005-01-20,37.80,37.83,37.11,37.25,15240300,30.99
+2005-01-19,38.01,38.45,37.83,37.84,15845900,31.48
+2005-01-18,37.71,38.49,37.52,38.40,9729100,31.95
+2005-01-14,37.78,37.98,37.65,37.81,7346500,31.46
+2005-01-13,38.00,38.38,37.71,37.77,9646600,31.42
+2005-01-12,38.00,38.03,37.57,37.99,9075900,31.61
+2005-01-11,38.10,38.25,37.90,37.90,8966300,31.53
+2005-01-10,38.27,38.51,38.05,38.27,9284500,31.84
+2005-01-07,38.69,38.87,38.39,38.40,9971200,31.95
+2005-01-06,38.77,38.98,38.64,38.71,9115900,32.21
+2005-01-05,38.60,38.92,38.39,38.49,9770200,32.02
+2005-01-04,38.98,39.06,38.32,38.41,11360900,31.96
+2005-01-03,39.48,39.69,39.01,39.15,14957900,32.29
+2004-12-31,39.08,39.17,38.95,39.01,5754000,32.17
+2004-12-30,39.16,39.32,39.05,39.08,4745700,32.23
+2004-12-29,39.01,39.16,38.94,39.16,6008200,32.30
+2004-12-28,38.97,39.30,38.95,39.21,5420000,32.34
+2004-12-27,39.20,39.29,38.93,39.01,5639800,32.17
+2004-12-23,39.12,39.48,39.10,39.16,8556100,32.30
+2004-12-22,38.95,39.23,38.80,39.03,9282700,32.19
+2004-12-21,38.65,39.25,38.64,39.07,8686400,32.22
+2004-12-20,38.60,38.88,38.52,38.60,8837800,31.84
+2004-12-17,38.20,38.82,38.19,38.52,14179700,31.77
+2004-12-16,38.80,39.00,38.63,38.93,11590300,32.11
+2004-12-15,38.80,39.25,38.76,39.03,13420900,32.19
+2004-12-14,38.32,38.80,38.30,38.74,12084600,31.95
+2004-12-13,38.00,38.40,37.92,38.25,14880100,31.55
+2004-12-10,37.66,37.86,37.49,37.63,8579000,31.04
+2004-12-09,37.25,37.89,37.25,37.69,10360900,31.08
+2004-12-08,37.81,37.83,37.53,37.55,11421600,30.97
+2004-12-07,38.20,38.30,37.80,37.81,8779000,31.18
+2004-12-06,37.95,38.42,37.77,38.12,10695800,31.44
+2004-12-03,38.38,38.52,37.99,38.06,10918000,31.39
+2004-12-02,38.25,38.62,38.20,38.44,8238200,31.70
+2004-12-01,37.80,38.28,37.77,38.28,11122800,31.57
+2004-11-30,37.18,37.70,37.06,37.65,13032200,31.05
+2004-11-29,37.69,37.86,37.11,37.31,10747600,30.77
+2004-11-26,37.70,37.79,37.60,37.69,3143500,31.08
+2004-11-24,37.78,37.80,37.55,37.70,6854700,31.09
+2004-11-23,37.65,37.70,37.26,37.56,10883200,30.98
+2004-11-22,37.42,37.85,37.15,37.55,13073300,30.97
+2004-11-19,37.90,37.98,37.27,37.42,14346300,30.86
+2004-11-18,38.20,38.34,37.79,37.82,14942800,31.19
+2004-11-17,38.50,38.83,38.12,38.27,14438700,31.56
+2004-11-16,38.50,38.76,38.40,38.47,14141300,31.73
+2004-11-15,39.00,39.16,38.95,39.16,8794300,32.30
+2004-11-12,38.93,39.29,38.90,39.17,11168600,32.31
+2004-11-11,39.20,39.42,38.87,39.18,8004300,32.31
+2004-11-10,39.18,39.19,38.85,38.95,7633400,32.12
+2004-11-09,39.33,39.49,39.06,39.11,7004600,32.26
+2004-11-08,39.32,39.45,39.11,39.28,7547900,32.40
+2004-11-05,39.64,39.91,39.00,39.35,13418700,32.45
+2004-11-04,38.75,39.66,38.50,39.64,12158700,32.69
+2004-11-03,39.35,39.43,38.63,38.85,11104200,32.04
+2004-11-02,38.50,39.17,38.41,38.55,9869300,31.79
+2004-11-01,38.77,38.94,38.43,38.50,10154500,31.75
+2004-10-29,38.42,38.62,38.02,38.60,11215900,31.84
+2004-10-28,37.85,38.55,37.67,38.48,8766200,31.74
+2004-10-27,37.35,38.18,37.03,38.02,11518800,31.36
+2004-10-26,37.02,37.60,36.95,37.49,10566300,30.92
+2004-10-25,37.47,37.53,36.90,37.02,11971100,30.53
+2004-10-22,37.80,37.88,37.40,37.47,8983300,30.90
+2004-10-21,37.08,37.85,37.05,37.70,11568200,31.09
+2004-10-20,36.70,37.45,36.32,37.25,23141100,30.72
+2004-10-19,38.75,39.38,37.79,37.98,16571000,31.32
+2004-10-18,38.55,39.11,38.53,39.00,5915300,32.17
+2004-10-15,38.53,39.10,38.52,38.74,8057300,31.95
+2004-10-14,39.24,39.24,38.20,38.53,11762100,31.78
+2004-10-13,39.60,39.69,38.95,39.24,7602800,32.36
+2004-10-12,39.05,39.64,39.01,39.51,8410800,32.59
+2004-10-11,39.50,39.69,39.38,39.38,3363700,32.48
+2004-10-08,39.54,39.77,39.26,39.65,6542800,32.70
+2004-10-07,39.52,39.89,39.41,39.53,7051800,32.60
+2004-10-06,39.31,39.53,39.16,39.49,7631200,32.57
+2004-10-05,39.70,39.81,39.06,39.46,12012800,32.54
+2004-10-04,40.33,40.45,39.75,39.76,12622200,32.79
+2004-10-01,39.90,40.40,39.86,40.34,11375700,32.99
+2004-09-30,39.65,39.79,39.42,39.73,8422700,32.49
+2004-09-29,39.38,39.68,39.04,39.68,7725600,32.45
+2004-09-28,39.14,39.47,38.95,39.38,8002100,32.21
+2004-09-27,39.62,39.63,39.06,39.13,10374800,32.00
+2004-09-24,39.47,39.93,39.42,39.75,8779600,32.51
+2004-09-23,39.75,39.76,39.41,39.46,9352100,32.27
+2004-09-22,39.50,39.94,39.35,39.85,12767500,32.59
+2004-09-21,39.50,40.25,39.50,40.10,10296700,32.79
+2004-09-20,39.66,39.66,39.30,39.38,7806700,32.21
+2004-09-17,39.68,39.80,39.51,39.65,9749500,32.43
+2004-09-16,39.31,39.84,39.15,39.58,10947400,32.37
+2004-09-15,39.37,39.45,39.08,39.08,7142200,31.96
+2004-09-14,39.30,39.67,39.29,39.49,7749300,32.30
+2004-09-13,39.69,39.88,39.16,39.16,8320200,32.03
+2004-09-10,39.62,39.92,39.47,39.80,6536900,32.55
+2004-09-09,39.51,39.82,39.35,39.74,7663900,32.50
+2004-09-08,39.62,39.89,39.35,39.37,11362200,32.20
+2004-09-07,39.85,40.10,39.71,39.87,10487500,32.61
+2004-09-03,39.75,40.00,39.70,39.85,6939300,32.59
+2004-09-02,39.45,39.99,39.27,39.86,7301300,32.60
+2004-09-01,39.52,39.65,38.99,39.26,8253400,32.11
+2004-08-31,39.11,39.58,38.91,39.58,6606700,32.37
+2004-08-30,39.67,39.69,39.10,39.10,5918800,31.98
+2004-08-27,39.55,39.80,39.50,39.72,6590800,32.48
+2004-08-26,39.32,39.65,39.10,39.45,8500300,32.26
+2004-08-25,38.60,39.63,38.60,39.44,11953600,32.25
+2004-08-24,38.75,38.85,38.34,38.59,6038500,31.56
+2004-08-23,38.75,38.88,38.47,38.55,8000900,31.53
+2004-08-20,37.97,38.80,37.92,38.65,9293600,31.61
+2004-08-19,38.32,38.32,37.85,38.00,7859600,31.08
+2004-08-18,37.90,38.37,37.83,38.32,9555700,31.34
+2004-08-17,37.95,38.25,37.86,37.93,10501300,31.02
+2004-08-16,36.95,37.80,36.93,37.74,9070700,30.86
+2004-08-13,36.82,36.93,36.50,36.87,6165000,30.15
+2004-08-12,36.90,36.98,36.75,36.86,7201400,30.14
+2004-08-11,36.82,37.02,36.50,36.90,7271900,30.18
+2004-08-10,36.20,37.00,36.20,36.99,9031000,30.25
+2004-08-09,36.06,36.26,35.95,36.07,7355900,29.50
+2004-08-06,36.15,36.66,35.90,36.09,9666200,29.51
+2004-08-05,37.24,37.29,36.15,36.28,8439200,29.67
+2004-08-04,37.00,37.37,36.64,37.21,6809800,30.43
+2004-08-03,37.45,37.51,36.92,37.07,9053900,30.32
+2004-08-02,37.23,37.48,36.91,37.41,8075700,30.59
+2004-07-30,37.00,37.39,36.88,37.33,7910000,30.53
+2004-07-29,37.25,37.49,36.80,37.14,8556300,30.37
+2004-07-28,37.00,37.35,36.36,37.07,8535900,30.32
+2004-07-27,36.63,37.14,36.48,36.91,8491200,30.19
+2004-07-26,36.44,36.63,36.16,36.47,8089000,29.83
+2004-07-23,36.60,36.93,36.37,36.53,10259500,29.87
+2004-07-22,36.53,36.99,36.12,36.78,12868900,30.08
+2004-07-21,37.25,37.80,36.70,36.82,18145600,30.11
+2004-07-20,35.93,36.62,35.50,36.40,11567800,29.77
+2004-07-19,35.95,36.23,35.71,36.00,9112000,29.44
+2004-07-16,36.25,36.30,35.76,35.87,10179400,29.33
+2004-07-15,36.54,36.64,35.91,36.00,12141900,29.44
+2004-07-14,36.87,37.28,36.29,36.45,10905200,29.81
+2004-07-13,36.70,37.27,36.70,37.14,9633300,30.37
+2004-07-12,37.00,37.15,36.72,36.90,9447300,30.18
+2004-07-09,37.04,37.06,36.63,36.83,7199600,30.12
+2004-07-08,36.92,37.23,36.66,36.75,9619100,30.05
+2004-07-07,37.26,37.37,36.65,36.86,13643800,30.14
+2004-07-06,38.00,38.02,37.22,37.25,15088300,30.46
+2004-07-02,38.18,38.49,37.95,38.08,8373200,31.14
+2004-07-01,38.58,38.64,37.70,38.17,15371800,31.22
+2004-06-30,38.38,38.85,38.20,38.77,16628400,31.43
+2004-06-29,37.95,38.38,37.80,38.29,9783000,31.04
+2004-06-28,38.09,38.58,37.85,37.95,11788300,30.76
+2004-06-25,37.78,38.51,37.77,37.99,12499100,30.80
+2004-06-24,37.62,37.93,37.58,37.77,10092000,30.62
+2004-06-23,37.10,37.62,37.07,37.62,9303600,30.50
+2004-06-22,37.00,37.02,36.70,36.96,9628200,29.96
+2004-06-21,37.20,37.39,36.90,37.00,5511700,29.99
+2004-06-18,37.41,37.66,37.13,37.23,12953300,30.18
+2004-06-17,37.28,37.59,37.13,37.32,5747200,30.25
+2004-06-16,37.28,37.48,37.09,37.32,5895200,30.25
+2004-06-15,37.60,37.66,37.19,37.25,8166300,30.20
+2004-06-14,37.73,37.73,37.02,37.57,6317600,30.46
+2004-06-10,37.71,37.80,37.48,37.80,5198600,30.64
+2004-06-09,37.99,38.04,37.60,37.68,6053000,30.54
+2004-06-08,38.05,38.19,37.78,38.06,7042800,30.85
+2004-06-07,37.53,38.15,37.52,38.14,7368400,30.92
+2004-06-04,37.30,37.49,37.15,37.28,5832100,30.22
+2004-06-03,37.15,37.20,36.84,36.96,7280700,29.96
+2004-06-02,37.05,37.39,36.75,37.30,6267600,30.24
+2004-06-01,36.84,37.05,36.50,36.85,5619300,29.87
+2004-05-28,36.87,36.96,36.66,36.84,4311000,29.86
+2004-05-27,36.99,37.10,36.51,36.95,8163000,29.95
+2004-05-26,36.85,37.02,36.50,36.83,6704000,29.86
+2004-05-25,36.09,36.90,35.80,36.84,8236600,29.86
+2004-05-24,36.27,36.47,35.90,36.08,6079600,29.25
+2004-05-21,35.88,36.24,35.87,36.08,7116500,29.25
+2004-05-20,35.75,36.30,35.75,35.91,7384700,29.11
+2004-05-19,36.00,36.30,35.71,35.74,10945700,28.97
+2004-05-18,35.68,35.97,35.49,35.57,8825600,28.83
+2004-05-17,35.06,35.47,34.75,35.31,10311700,28.62
+2004-05-14,35.73,36.24,35.33,35.66,9251400,28.91
+2004-05-13,35.55,36.39,35.48,35.75,11896100,28.98
+2004-05-12,35.30,35.78,34.76,35.77,16881200,29.00
+2004-05-11,35.90,35.90,34.93,35.19,16613700,28.53
+2004-05-10,35.95,36.00,34.62,35.41,21494000,28.70
+2004-05-07,37.49,37.71,36.47,36.48,11997100,29.57
+2004-05-06,37.80,38.05,37.32,37.60,7717600,30.48
+2004-05-05,38.31,38.45,37.90,38.05,8968500,30.84
+2004-05-04,37.93,38.75,37.81,38.31,9740200,31.06
+2004-05-03,38.01,38.01,37.47,37.86,8119800,30.69
+2004-04-30,37.80,38.00,37.55,37.60,7720300,30.48
+2004-04-29,37.97,38.42,37.46,37.65,10451500,30.52
+2004-04-28,38.55,38.55,37.89,37.93,7048500,30.75
+2004-04-27,38.56,38.95,38.37,38.62,8743600,31.31
+2004-04-26,38.31,39.58,38.26,38.55,7071300,31.25
+2004-04-23,38.40,38.45,37.92,38.30,7214500,31.05
+2004-04-22,37.70,38.68,37.52,38.38,14094200,31.11
+2004-04-21,38.54,38.54,37.45,37.68,18611600,30.54
+2004-04-20,39.42,39.49,38.50,38.54,9028300,31.24
+2004-04-19,39.25,39.45,38.87,39.36,7395300,31.91
+2004-04-16,39.02,39.56,38.91,39.26,9741200,31.83
+2004-04-15,39.34,39.57,38.24,38.77,15835000,31.43
+2004-04-14,39.66,40.03,39.01,39.27,12978200,31.83
+2004-04-13,41.64,41.64,40.00,40.04,11592300,32.46
+2004-04-12,41.16,41.57,41.11,41.56,4989800,33.69
+2004-04-08,41.75,41.77,41.00,41.15,4961800,33.36
+2004-04-07,41.50,41.57,41.22,41.37,7224700,33.54
+2004-04-06,41.60,41.60,41.35,41.50,7845200,33.64
+2004-04-05,41.28,41.75,41.13,41.75,10003200,33.84
+2004-04-02,42.50,42.57,41.10,41.53,12806900,33.67
+2004-04-01,41.95,42.40,41.94,42.26,10295200,33.98
+2004-03-31,42.09,42.24,41.74,41.95,7842800,33.73
+2004-03-30,42.06,42.21,41.85,41.98,7785300,33.76
+2004-03-29,41.47,42.17,41.47,42.06,7541100,33.82
+2004-03-26,41.30,41.68,41.20,41.25,6019400,33.17
+2004-03-25,40.85,41.62,40.70,41.50,8173900,33.37
+2004-03-24,40.99,41.06,40.54,40.74,7835100,32.76
+2004-03-23,41.15,41.40,40.85,40.98,10830000,32.95
+2004-03-22,41.25,41.25,40.44,40.80,9690300,32.81
+2004-03-19,42.02,42.35,41.15,41.33,9468900,33.23
+2004-03-18,41.80,42.12,41.70,42.02,10219700,33.79
+2004-03-17,41.69,42.45,41.69,42.28,8745600,34.00
+2004-03-16,41.15,41.50,41.00,41.33,7481600,33.23
+2004-03-15,41.28,41.32,40.75,40.93,7970000,32.91
+2004-03-12,41.35,41.64,41.13,41.52,10815400,33.39
+2004-03-11,41.75,42.34,41.20,41.31,11924500,33.22
+2004-03-10,42.49,42.49,41.80,42.03,10364300,33.80
+2004-03-09,42.94,42.94,42.29,42.47,9036700,34.15
+2004-03-08,43.04,43.49,42.92,42.94,8789300,34.53
+2004-03-05,42.60,43.84,42.35,43.01,16242100,34.58
+2004-03-04,42.00,42.65,42.00,42.60,9311600,34.26
+2004-03-03,41.68,42.15,41.50,42.10,7990900,33.85
+2004-03-02,41.42,41.98,41.40,41.67,8802700,33.51
+2004-03-01,41.23,41.61,41.12,41.53,10655400,33.39
+2004-02-27,40.66,41.20,40.56,41.02,9295700,32.98
+2004-02-26,40.35,40.66,40.15,40.56,6612000,32.61
+2004-02-25,40.40,40.45,39.95,40.35,9655500,32.45
+2004-02-24,40.10,40.59,40.03,40.20,10757900,32.33
+2004-02-23,40.58,40.67,40.17,40.31,8355200,32.41
+2004-02-20,40.82,40.87,40.34,40.57,9572100,32.62
+2004-02-19,40.73,41.12,40.47,40.82,14877300,32.82
+2004-02-18,40.67,40.74,40.35,40.48,7170700,32.55
+2004-02-17,40.42,40.81,40.25,40.66,8309400,32.70
+2004-02-13,40.47,40.65,40.00,40.16,6907200,32.29
+2004-02-12,40.22,40.40,39.98,40.36,8121300,32.45
+2004-02-11,39.58,40.39,39.52,40.27,11688200,32.38
+2004-02-10,39.43,39.71,39.32,39.48,7191400,31.75
+2004-02-09,39.85,39.90,39.51,39.51,6090000,31.77
+2004-02-06,39.00,39.82,38.91,39.73,7312300,31.95
+2004-02-05,39.11,39.20,38.61,38.96,6487100,31.33
+2004-02-04,39.12,39.23,38.85,38.92,7851100,31.30
+2004-02-03,39.10,39.16,38.76,39.13,6921800,31.46
+2004-02-02,39.10,39.40,38.86,39.01,8810200,31.37
+2004-01-30,39.05,39.13,38.74,38.89,8622300,31.27
+2004-01-29,39.17,39.40,38.40,39.05,12886900,31.40
+2004-01-28,40.00,40.18,38.94,39.12,14578500,31.46
+2004-01-27,40.15,40.22,39.89,40.03,9141000,32.19
+2004-01-26,39.45,40.28,39.33,40.26,12289900,32.37
+2004-01-23,39.94,40.29,39.37,39.60,10503600,31.84
+2004-01-22,40.04,40.53,39.75,39.94,15683600,32.12
+2004-01-21,39.09,40.10,38.97,40.10,20679600,32.24
+2004-01-20,39.40,39.52,38.88,39.09,18914100,31.43
+2004-01-16,39.00,39.28,38.95,39.27,18767200,31.58
+2004-01-15,39.85,39.95,38.70,38.92,50329900,31.30
+2004-01-14,39.08,39.33,38.93,39.22,8672300,31.54
+2004-01-13,38.80,38.95,38.45,38.90,7205200,31.28
+2004-01-12,38.50,39.15,38.42,38.79,7044400,31.19
+2004-01-09,38.40,39.14,38.35,38.76,10569000,31.17
+2004-01-08,38.10,38.77,38.06,38.67,11834300,31.09
+2004-01-07,37.50,38.09,37.49,38.02,14472600,30.57
+2004-01-06,37.15,37.57,37.09,37.47,21209800,30.13
+2004-01-05,36.66,36.86,36.30,36.55,9715400,29.39
+2004-01-02,36.56,37.07,36.53,36.62,9280500,29.45
+2003-12-31,36.80,36.84,36.60,36.73,6141100,29.26
+2003-12-30,36.54,36.68,36.52,36.60,5358700,29.16
+2003-12-29,36.27,36.54,36.23,36.53,5532000,29.10
+2003-12-26,36.27,36.31,36.12,36.22,1347300,28.86
+2003-12-24,36.18,36.25,36.03,36.13,2007000,28.78
+2003-12-23,36.06,36.29,35.99,36.17,7058300,28.82
+2003-12-22,35.77,36.11,35.65,36.10,8872000,28.76
+2003-12-19,35.75,35.78,35.34,35.78,12023200,28.50
+2003-12-18,35.74,35.74,35.19,35.65,7733000,28.40
+2003-12-17,35.73,35.75,35.28,35.66,7282300,28.41
+2003-12-16,35.40,35.74,35.32,35.72,7330600,28.46
+2003-12-15,35.50,35.56,35.11,35.26,8140500,28.09
+2003-12-12,35.16,35.17,34.90,35.09,5457900,27.95
+2003-12-11,34.82,35.13,34.55,34.98,7650900,27.87
+2003-12-10,34.76,35.05,34.50,34.67,6405900,27.62
+2003-12-09,35.46,35.50,34.70,34.83,7684300,27.75
+2003-12-08,34.73,35.47,34.73,35.46,6070400,28.25
+2003-12-05,35.17,35.33,34.85,34.96,6769400,27.85
+2003-12-04,35.65,35.70,35.23,35.39,6089700,28.19
+2003-12-03,35.81,35.99,35.63,35.80,7612400,28.52
+2003-12-02,35.70,35.90,35.58,35.81,6301200,28.53
+2003-12-01,35.61,35.70,35.36,35.66,6957000,28.41
+2003-11-28,35.30,35.49,35.25,35.40,2447600,28.20
+2003-11-26,35.30,35.65,35.20,35.51,3922400,28.29
+2003-11-25,35.15,35.64,35.10,35.53,5539000,28.31
+2003-11-24,35.17,35.36,34.99,35.27,7258700,28.10
+2003-11-21,34.85,35.14,34.75,35.00,6834200,27.88
+2003-11-20,34.74,35.21,34.45,34.63,7517200,27.59
+2003-11-19,34.89,35.14,34.70,34.76,9797800,27.69
+2003-11-18,35.42,35.55,34.81,34.89,6955200,27.80
+2003-11-17,35.20,35.55,35.07,35.41,5762000,28.21
+2003-11-14,35.70,35.97,35.10,35.46,7224800,28.25
+2003-11-13,35.81,36.00,35.61,35.86,4597500,28.57
+2003-11-12,36.10,36.27,35.76,35.89,7141100,28.59
+2003-11-11,35.55,36.17,35.53,36.04,4123200,28.71
+2003-11-10,36.01,36.10,35.65,35.89,4639500,28.59
+2003-11-07,36.34,36.48,36.02,36.04,6347600,28.71
+2003-11-06,36.54,36.54,36.11,36.31,9049600,28.93
+2003-11-05,36.56,36.74,36.30,36.53,5912300,29.10
+2003-11-04,36.30,36.76,36.28,36.60,6485500,29.16
+2003-11-03,36.22,36.75,36.05,36.71,8157200,29.25
+2003-10-31,35.90,36.17,35.81,35.90,6287600,28.60
+2003-10-30,36.15,36.20,35.73,35.84,6897700,28.55
+2003-10-29,35.55,36.05,35.36,35.93,7608300,28.62
+2003-10-28,35.00,35.69,34.99,35.55,11744200,28.32
+2003-10-27,35.25,35.28,34.79,34.95,9827700,27.84
+2003-10-24,35.00,35.10,34.63,34.77,7625600,27.70
+2003-10-23,34.70,35.40,34.70,35.00,10030800,27.88
+2003-10-22,35.07,35.41,34.69,34.98,19397500,27.87
+2003-10-21,36.60,36.90,36.35,36.67,7525900,29.21
+2003-10-20,36.15,36.60,35.97,36.60,7403400,29.16
+2003-10-17,36.62,36.92,36.16,36.34,5893700,28.95
+2003-10-16,36.55,36.99,36.50,36.84,6902200,29.35
+2003-10-15,36.94,36.98,36.26,36.60,7431100,29.16
+2003-10-14,36.50,36.78,36.15,36.78,7239600,29.30
+2003-10-13,35.56,36.47,35.56,36.44,7584400,29.03
+2003-10-10,35.70,35.84,35.43,35.52,5649300,28.30
+2003-10-09,36.05,36.15,35.49,35.70,9138000,28.44
+2003-10-08,36.20,36.21,35.56,35.61,9122600,28.37
+2003-10-07,35.55,36.16,35.17,36.09,11345300,28.75
+2003-10-06,35.20,35.71,35.12,35.55,7475700,28.32
+2003-10-03,35.68,35.80,35.00,35.17,11020900,28.02
+2003-10-02,35.15,35.25,34.78,35.02,7329000,27.90
+2003-10-01,34.70,35.48,34.56,35.38,11368400,27.92
+2003-09-30,34.60,34.70,33.86,34.33,9570000,27.09
+2003-09-29,34.40,34.80,34.12,34.65,6481500,27.34
+2003-09-26,34.52,34.71,33.94,34.19,10336800,26.98
+2003-09-25,35.00,35.24,34.43,34.48,8682300,27.21
+2003-09-24,35.50,35.75,34.79,34.87,11445500,27.51
+2003-09-23,34.99,35.46,34.61,35.45,8583700,27.97
+2003-09-22,35.01,35.06,34.56,34.99,9198100,27.61
+2003-09-19,35.50,35.80,35.11,35.49,12211800,28.00
+2003-09-18,34.87,35.87,34.62,35.74,14752000,28.20
+2003-09-17,34.60,34.84,34.52,34.66,7692500,27.35
+2003-09-16,33.89,34.68,33.87,34.60,6846900,27.30
+2003-09-15,34.00,34.21,33.72,33.97,5058200,26.80
+2003-09-12,33.52,34.13,33.44,34.00,6251300,26.83
+2003-09-11,33.75,34.15,33.52,33.68,6717500,26.57
+2003-09-10,33.92,34.27,33.16,33.38,9825500,26.34
+2003-09-09,34.50,34.66,34.21,34.26,5257900,27.03
+2003-09-08,34.34,34.80,34.26,34.65,5748400,27.34
+2003-09-05,34.49,34.69,34.16,34.19,6752900,26.98
+2003-09-04,34.87,34.95,34.57,34.68,6254600,27.36
+2003-09-03,34.70,35.04,34.55,34.86,7478400,27.50
+2003-09-02,34.42,35.03,34.08,34.70,8424200,27.38
+2003-08-29,33.96,34.30,33.78,34.22,5862800,27.00
+2003-08-28,33.26,34.07,33.12,33.91,5600000,26.76
+2003-08-27,33.15,33.40,33.06,33.26,6019800,26.24
+2003-08-26,33.50,34.56,33.00,33.38,9840600,26.34
+2003-08-25,33.72,33.88,33.27,33.74,6126200,26.62
+2003-08-22,34.83,35.15,33.82,33.92,8131400,26.76
+2003-08-21,35.05,35.43,34.38,34.60,8675600,27.30
+2003-08-20,34.68,35.03,34.05,34.83,9319200,27.48
+2003-08-19,34.15,34.41,33.83,34.19,8275200,26.98
+2003-08-18,34.10,34.10,33.66,34.05,7126400,26.87
+2003-08-15,34.00,34.00,33.48,33.66,3542300,26.56
+2003-08-14,33.43,33.95,33.21,33.90,6993000,26.75
+2003-08-13,33.80,33.83,33.13,33.43,6716000,26.38
+2003-08-12,33.47,33.78,33.30,33.64,8519300,26.54
+2003-08-11,32.99,33.68,32.94,33.22,6982000,26.21
+2003-08-08,33.22,33.24,32.66,32.99,6296700,26.03
+2003-08-07,32.76,33.08,32.52,32.85,9218200,25.92
+2003-08-06,33.00,33.27,32.50,32.99,12232200,26.03
+2003-08-05,33.65,33.70,32.73,32.76,12309200,25.85
+2003-08-04,33.36,33.80,32.40,33.73,15744400,26.61
+2003-08-01,35.08,35.09,33.23,33.36,20439300,26.32
+2003-07-31,35.65,35.81,34.98,35.05,8761300,27.65
+2003-07-30,35.50,35.58,35.03,35.06,5860400,27.66
+2003-07-29,35.58,35.59,34.75,35.24,9207500,27.80
+2003-07-28,35.47,35.82,35.16,35.49,8228700,28.00
+2003-07-25,34.75,35.51,34.47,35.47,8693400,27.99
+2003-07-24,35.35,35.36,34.52,34.58,8595200,27.28
+2003-07-23,35.10,35.13,34.60,34.86,7764200,27.50
+2003-07-22,34.50,35.06,34.26,34.94,9538500,27.57
+2003-07-21,35.10,35.11,33.50,34.43,11938000,27.17
+2003-07-18,35.23,35.50,34.85,35.33,7596000,27.88
+2003-07-17,36.25,36.25,34.82,35.04,12002000,27.65
+2003-07-16,38.26,38.26,36.00,36.25,14435700,28.60
+2003-07-15,37.54,37.88,37.01,37.29,11553500,29.42
+2003-07-14,36.48,37.56,35.78,37.30,12088000,29.43
+2003-07-11,35.21,35.97,35.18,35.76,6973600,28.21
+2003-07-10,35.45,35.63,34.72,35.01,7622500,27.62
+2003-07-09,35.48,36.12,35.40,35.66,9640700,28.14
+2003-07-08,35.07,35.44,34.90,35.40,6165500,27.93
+2003-07-07,34.48,35.24,34.40,35.07,9773400,27.67
+2003-07-03,33.80,34.34,33.70,34.13,4376600,26.93
+2003-07-02,34.24,34.51,34.04,34.37,7459100,27.12
+2003-07-01,33.84,34.21,33.05,34.21,10439900,26.99
+2003-06-30,34.25,34.47,33.64,34.18,7847900,26.70
+2003-06-27,34.40,34.44,33.80,33.90,6674600,26.48
+2003-06-26,34.00,34.40,33.50,34.40,6316400,26.87
+2003-06-25,34.30,34.82,33.79,33.99,8978200,26.55
+2003-06-24,33.75,34.43,33.50,34.30,8236100,26.79
+2003-06-23,34.55,34.75,33.61,33.85,9876500,26.44
+2003-06-20,34.85,35.17,34.58,34.80,14781400,27.18
+2003-06-19,35.25,35.30,34.05,34.45,10874200,26.91
+2003-06-18,35.60,35.83,34.80,35.07,11336300,27.40
+2003-06-17,35.99,36.20,35.63,36.09,9515500,28.19
+2003-06-16,34.95,35.95,34.85,35.95,9417400,28.08
+2003-06-13,34.85,35.05,34.34,34.70,6746500,27.11
+2003-06-12,34.99,35.12,34.23,34.70,9632500,27.11
+2003-06-11,34.30,34.79,33.91,34.54,9252300,26.98
+2003-06-10,34.00,34.34,33.87,34.08,10879300,26.62
+2003-06-09,34.60,34.78,33.60,33.76,10274000,26.37
+2003-06-06,35.77,36.52,35.01,35.13,11835400,27.44
+2003-06-05,34.69,35.29,34.41,35.10,10380500,27.42
+2003-06-04,33.65,34.83,33.40,34.69,13171500,27.10
+2003-06-03,33.92,34.38,33.74,33.82,11581300,26.42
+2003-06-02,33.35,34.58,33.32,33.92,13337100,26.50
+2003-05-30,32.59,33.07,32.42,32.86,10683100,25.67
+2003-05-29,32.75,32.89,32.19,32.27,9548300,25.21
+2003-05-28,32.20,32.83,32.07,32.55,12017300,25.43
+2003-05-27,30.70,32.14,30.50,32.05,11224800,25.04
+2003-05-23,30.55,31.01,30.37,30.90,5751600,24.14
+2003-05-22,30.40,30.69,30.27,30.49,8651800,23.82
+2003-05-21,30.10,30.60,29.93,30.55,8389500,23.86
+2003-05-20,30.42,30.79,30.05,30.43,8688400,23.77
+2003-05-19,31.25,31.25,30.23,30.42,8306200,23.76
+2003-05-16,31.04,31.50,30.90,31.25,9273900,24.41
+2003-05-15,30.80,31.35,30.76,31.04,10648700,24.25
+2003-05-14,30.73,30.97,30.28,30.49,7515000,23.82
+2003-05-13,30.94,31.05,30.36,30.72,7476000,24.00
+2003-05-12,30.08,30.99,29.77,30.94,8801900,24.17
+2003-05-09,30.08,30.18,29.58,30.08,8820500,23.50
+2003-05-08,30.45,30.53,29.82,29.96,10890100,23.40
+2003-05-07,30.45,30.99,30.16,30.82,10721500,24.08
+2003-05-06,30.25,31.05,29.97,30.71,12208100,23.99
+2003-05-05,30.00,30.95,30.00,30.36,13997200,23.72
+2003-05-02,29.15,30.05,29.09,29.86,10634900,23.33
+2003-05-01,29.35,29.56,28.69,29.28,10261200,22.87
+2003-04-30,29.14,29.65,28.81,29.35,14738100,22.93
+2003-04-29,28.69,29.25,28.63,29.14,12232300,22.76
+2003-04-28,28.00,28.91,28.00,28.81,9481100,22.51
+2003-04-25,28.75,28.76,27.65,27.96,11300700,21.84
+2003-04-24,28.73,28.85,28.31,28.56,12139800,22.31
+2003-04-23,28.75,29.69,28.65,29.44,15108200,23.00
+2003-04-22,27.32,28.80,27.17,28.68,13899900,22.40
+2003-04-21,27.31,27.74,27.16,27.45,8337900,21.44
+2003-04-17,26.50,27.47,26.50,27.31,11055000,21.33
+2003-04-16,27.54,27.70,26.25,26.50,18636300,20.70
+2003-04-15,26.51,27.40,26.28,26.87,13327300,20.99
+2003-04-14,25.98,26.60,25.88,26.54,10041200,20.73
+2003-04-11,26.00,26.26,25.42,25.59,8002200,19.99
+2003-04-10,25.73,25.90,25.41,25.72,7215900,20.09
+2003-04-09,26.05,26.41,25.58,25.73,10140100,20.10
+2003-04-08,25.85,26.10,25.45,25.99,8949700,20.30
+2003-04-07,26.46,26.73,25.60,25.64,12796300,20.03
+2003-04-04,25.34,25.65,25.09,25.58,10113600,19.98
+2003-04-03,25.40,25.49,24.90,24.94,10313700,19.48
+2003-04-02,24.80,25.32,24.62,25.11,13884500,19.61
+2003-04-01,24.15,24.40,23.75,24.23,9689000,18.66
+2003-03-31,23.75,24.10,23.65,23.71,9251900,18.26
+2003-03-28,24.12,24.59,23.88,24.45,7736700,18.83
+2003-03-27,24.01,24.42,23.68,24.12,7552700,18.58
+2003-03-26,23.90,24.35,23.88,24.17,6461300,18.62
+2003-03-25,23.57,24.46,23.57,24.14,9397300,18.59
+2003-03-24,23.75,24.04,23.45,23.63,10964200,18.20
+2003-03-21,23.89,24.90,23.76,24.65,18484800,18.99
+2003-03-20,22.78,23.66,22.75,23.53,10698200,18.12
+2003-03-19,22.85,23.35,22.70,23.33,11398700,17.97
+2003-03-18,22.88,23.00,22.45,22.81,9193900,17.57
+2003-03-17,21.25,22.67,21.01,22.56,15267800,17.38
+2003-03-14,21.77,22.10,21.16,21.26,13848700,16.37
+2003-03-13,21.25,21.77,21.07,21.72,12988100,16.73
+2003-03-12,20.50,21.00,20.13,20.75,16405900,15.98
+2003-03-11,21.55,21.80,20.67,20.75,12601900,15.98
+2003-03-10,21.87,22.19,21.35,21.44,8585100,16.51
+2003-03-07,21.69,22.80,21.57,22.29,9272100,17.17
+2003-03-06,22.42,22.53,21.96,22.00,10613600,16.94
+2003-03-05,22.41,22.81,22.35,22.81,7670600,17.57
+2003-03-04,22.85,22.90,22.40,22.40,7706700,17.25
+2003-03-03,23.15,23.33,22.66,22.85,8083200,17.60
+2003-02-28,22.64,23.00,22.51,22.68,7684900,17.47
+2003-02-27,22.40,23.00,22.21,22.66,8760600,17.45
+2003-02-26,22.35,22.60,22.10,22.34,6608100,17.21
+2003-02-25,22.00,22.55,21.72,22.55,10674500,17.37
+2003-02-24,22.89,22.89,22.19,22.30,7695700,17.18
+2003-02-21,22.59,23.10,22.15,22.88,8525100,17.62
+2003-02-20,22.60,22.80,22.38,22.69,7140000,17.48
+2003-02-19,22.50,22.65,22.30,22.50,8084700,17.33
+2003-02-18,22.08,22.86,22.07,22.50,9225300,17.33
+2003-02-14,21.30,21.95,21.17,21.85,8881000,16.83
+2003-02-13,21.50,21.53,20.86,21.29,10872500,16.40
+2003-02-12,22.00,22.22,21.51,21.51,9567700,16.57
+2003-02-11,22.45,22.45,21.94,22.00,12582400,16.94
+2003-02-10,22.00,22.30,21.76,22.10,9080900,17.02
+2003-02-07,22.60,22.64,21.80,21.98,9526700,16.93
+2003-02-06,22.67,22.73,22.20,22.31,8906400,17.18
+2003-02-05,23.25,23.69,22.78,22.94,8414600,17.67
+2003-02-04,23.59,23.59,22.75,23.05,8152200,17.75
+2003-02-03,23.50,23.87,23.34,23.58,7833000,18.16
+2003-01-31,22.75,23.49,22.70,23.34,9560900,17.98
+2003-01-30,23.50,23.85,22.83,23.04,9122100,17.75
+2003-01-29,23.20,23.66,22.76,23.50,9989200,18.10
+2003-01-28,23.60,23.95,23.24,23.51,10567800,18.11
+2003-01-27,23.75,24.10,23.06,23.29,8787500,17.94
+2003-01-24,24.85,25.13,23.56,23.81,11709500,18.34
+2003-01-23,25.10,25.26,24.50,25.13,8020000,19.36
+2003-01-22,25.42,25.42,24.60,24.70,16066100,19.02
+2003-01-21,26.52,26.60,25.27,25.42,10367800,19.58
+2003-01-17,26.35,26.84,26.03,26.19,9809500,20.17
+2003-01-16,27.08,27.32,26.51,26.78,7734500,20.63
+2003-01-15,27.55,27.64,26.82,27.08,8147800,20.86
+2003-01-14,27.50,27.75,27.14,27.59,8216900,21.25
+2003-01-13,27.40,27.69,27.21,27.28,9290600,21.01
+2003-01-10,26.85,27.69,26.75,27.09,8725900,20.86
+2003-01-09,26.85,27.39,26.85,27.30,11205600,21.03
+2003-01-08,27.25,27.25,26.51,26.77,15857300,20.62
+2003-01-07,27.98,28.29,27.62,27.84,17837500,21.44
+2003-01-06,26.00,28.10,25.96,27.98,22932400,21.55
+2003-01-03,25.50,25.99,25.20,25.94,12525700,19.98
+2003-01-02,25.25,25.50,24.80,25.44,16739100,19.59
+2002-12-31,23.99,24.15,23.69,24.00,6215300,18.22
+2002-12-30,24.01,24.10,23.61,23.99,7389700,18.22
+2002-12-27,24.45,24.46,23.67,23.80,7220200,18.07
+2002-12-26,24.20,24.88,24.19,24.45,5838500,18.56
+2002-12-24,24.60,24.61,24.03,24.20,3772400,18.37
+2002-12-23,24.40,24.99,24.30,24.71,9285700,18.76
+2002-12-20,23.80,24.87,23.66,24.87,15517500,18.88
+2002-12-19,24.01,24.19,22.86,23.33,13923400,17.71
+2002-12-18,24.45,24.58,23.90,24.00,14182700,18.22
+2002-12-17,24.80,25.59,24.66,25.02,11435100,19.00
+2002-12-16,23.80,24.83,23.55,24.80,7942600,18.83
+2002-12-13,23.95,24.05,23.51,23.62,8218200,17.93
+2002-12-12,24.09,24.75,23.87,24.15,8396500,18.34
+2002-12-11,23.86,24.30,23.70,24.09,6803600,18.29
+2002-12-10,23.27,24.20,23.27,24.15,8975700,18.34
+2002-12-09,23.86,24.00,23.09,23.26,9414800,17.66
+2002-12-06,22.96,24.70,22.80,24.43,13236200,18.55
+2002-12-05,24.70,24.71,23.54,23.61,11451300,17.93
+2002-12-04,24.62,25.20,24.05,24.70,9266800,18.75
+2002-12-03,25.10,25.11,24.40,24.61,12677900,18.69
+2002-12-02,25.99,26.14,24.80,25.22,12493900,19.15
+2002-11-29,25.40,25.70,25.11,25.17,4637400,19.11
+2002-11-27,24.55,25.20,24.40,25.19,11766600,19.13
+2002-11-26,24.90,24.96,24.10,24.19,9448600,18.37
+2002-11-25,25.00,25.22,24.51,24.95,10104600,18.94
+2002-11-22,24.31,25.28,24.31,24.99,14654500,18.97
+2002-11-21,24.05,24.89,23.76,24.89,20578600,18.90
+2002-11-20,22.30,23.80,22.15,23.72,19718200,18.01
+2002-11-19,21.66,22.10,21.63,21.95,8207300,16.67
+2002-11-18,22.24,22.40,21.70,21.89,9986300,16.62
+2002-11-15,21.93,22.35,21.46,22.09,12308100,16.77
+2002-11-14,21.42,21.95,21.42,21.92,10599200,16.64
+2002-11-13,20.50,21.10,20.10,20.95,10768000,15.91
+2002-11-12,20.31,20.90,20.30,20.54,9326300,15.60
+2002-11-11,20.22,20.80,20.00,20.42,8165400,15.50
+2002-11-08,20.60,21.13,20.00,20.20,12928700,15.34
+2002-11-07,21.20,21.31,20.01,20.60,19726200,15.64
+2002-11-06,22.95,22.98,21.24,22.06,17198700,16.75
+2002-11-05,21.82,22.59,21.79,22.47,10929600,17.06
+2002-11-04,22.35,23.06,22.00,22.01,13636400,16.71
+2002-11-01,20.75,21.78,20.51,21.52,9145800,16.34
+2002-10-31,21.05,21.18,20.42,20.75,9821000,15.76
+2002-10-30,20.50,21.20,20.34,21.05,9994100,15.98
+2002-10-29,20.80,21.00,19.90,20.46,13296300,15.54
+2002-10-28,21.00,21.61,20.95,21.25,15491700,16.13
+2002-10-25,19.52,20.40,19.51,20.37,9805800,15.47
+2002-10-24,20.24,20.88,19.65,19.70,15584100,14.96
+2002-10-23,19.70,19.85,18.91,19.77,13235400,15.01
+2002-10-22,19.98,20.37,19.82,19.91,11149300,15.12
+2002-10-21,18.68,20.64,18.55,20.27,18375700,15.39
+2002-10-18,18.78,19.49,18.29,18.97,10505200,14.40
+2002-10-17,19.60,19.75,18.52,18.79,13722500,14.27
+2002-10-16,18.15,18.48,18.00,18.29,15243300,13.89
+2002-10-15,18.30,18.72,18.01,18.61,20045700,14.13
+2002-10-14,17.01,17.53,16.80,16.88,10441300,12.82
+2002-10-11,16.44,17.85,16.40,17.19,19016500,13.05
+2002-10-10,15.46,16.35,15.34,15.95,22442500,12.11
+2002-10-09,16.05,16.61,15.26,15.45,27852900,11.73
+2002-10-08,17.25,17.40,15.84,16.60,22978300,12.60
+2002-10-07,16.55,17.25,16.15,16.77,19884300,12.73
+2002-10-04,17.63,18.13,16.54,16.54,21502400,12.56
+2002-10-03,18.26,18.66,17.60,17.62,21175900,13.38
+2002-10-02,19.14,19.79,18.09,18.25,15141200,13.86
+2002-10-01,19.15,20.10,18.78,19.74,15851400,14.73
+2002-09-30,18.35,19.50,17.86,18.99,19837400,14.17
+2002-09-27,19.27,19.75,18.26,18.34,14082400,13.69
+2002-09-26,18.89,19.72,18.80,19.27,16468700,14.38
+2002-09-25,19.03,19.30,18.32,18.89,16291400,14.10
+2002-09-24,19.26,19.30,18.50,18.64,18935000,13.91
+2002-09-23,19.56,19.80,19.01,19.25,13813500,14.36
+2002-09-20,20.12,20.50,19.90,20.18,16576500,15.06
+2002-09-19,20.00,20.34,19.50,19.87,18650600,14.83
+2002-09-18,19.06,20.59,18.80,20.44,46143600,15.25
+2002-09-17,22.20,22.40,21.34,21.55,10284400,16.08
+2002-09-16,21.60,21.90,21.26,21.71,10109200,16.20
+2002-09-13,22.01,22.50,21.75,22.04,10826400,16.45
+2002-09-12,22.88,22.90,21.86,22.01,11703100,16.42
+2002-09-11,24.01,24.01,22.90,22.98,6951000,17.15
+2002-09-10,23.90,23.93,22.74,23.15,11271200,17.27
+2002-09-09,23.20,23.90,22.08,23.59,23679300,17.60
+2002-09-06,25.04,25.13,23.90,23.91,11131700,17.84
+2002-09-05,24.63,24.94,23.99,24.10,11126100,17.98
+2002-09-04,24.76,25.75,24.25,25.39,9968900,18.95
+2002-09-03,25.65,25.66,24.75,24.75,11007600,18.47
+2002-08-30,26.25,27.24,26.10,26.40,7594200,19.70
+2002-08-29,25.90,26.79,25.66,26.60,6932700,19.85
+2002-08-28,26.40,26.75,26.04,26.28,7982600,19.61
+2002-08-27,27.00,27.40,26.20,26.75,9691100,19.96
+2002-08-26,25.75,26.75,25.65,26.49,8705300,19.77
+2002-08-23,26.30,26.43,25.40,25.71,9148500,19.19
+2002-08-22,26.40,26.95,25.66,26.69,11966500,19.92
+2002-08-21,26.50,27.01,25.98,26.88,9146800,20.06
+2002-08-20,27.01,27.11,26.30,26.54,9419200,19.80
+2002-08-19,24.98,27.35,24.84,27.21,13035800,20.30
+2002-08-16,24.79,25.06,24.19,24.86,9678900,18.55
+2002-08-15,25.12,25.58,24.11,24.79,13570400,18.50
+2002-08-14,24.40,25.14,23.37,25.14,15345800,18.76
+2002-08-13,24.95,25.78,24.30,24.40,11024300,18.21
+2002-08-12,25.80,25.81,25.01,25.46,9748200,19.00
+2002-08-09,25.60,26.80,25.27,26.35,12011100,19.66
+2002-08-08,25.30,26.40,24.82,26.38,16995400,19.69
+2002-08-07,24.42,24.55,23.18,24.04,10715900,17.94
+2002-08-06,23.50,24.63,23.25,23.65,14504500,17.65
+2002-08-05,22.88,23.40,22.10,22.35,14479200,16.68
+2002-08-02,24.53,24.90,23.28,23.85,13448400,17.80
+2002-08-01,24.96,25.28,24.25,25.02,12536300,18.67
+2002-07-31,24.80,25.10,24.11,24.96,13790900,18.63
+2002-07-30,24.60,25.50,23.80,24.89,16052300,18.57
+2002-07-29,23.75,25.22,23.25,25.10,18354600,18.73
+2002-07-26,23.20,23.30,21.05,22.25,18050500,16.60
+2002-07-25,23.75,25.50,21.00,22.35,33168200,16.68
+2002-07-24,19.01,23.70,18.22,23.30,46819400,17.39
+2002-07-23,23.65,24.02,19.80,20.08,44908600,14.98
+2002-07-22,25.96,26.65,24.42,24.52,16705900,18.30
+2002-07-19,26.55,27.20,25.85,26.10,12270800,19.48
+2002-07-18,27.60,28.20,26.91,27.20,9790100,20.30
+2002-07-17,29.01,29.85,27.53,28.14,16035100,21.00
+2002-07-16,28.90,29.49,28.43,28.50,14886800,21.27
+2002-07-15,29.60,30.09,28.44,30.08,11558500,22.45
+2002-07-12,30.75,30.95,29.68,30.21,7531200,22.54
+2002-07-11,30.00,30.90,29.25,30.57,11589300,22.81
+2002-07-10,31.60,31.75,30.06,30.15,8858000,22.50
+2002-07-09,32.26,32.75,31.25,31.27,7100300,23.33
+2002-07-08,32.59,32.95,31.80,32.28,7585700,24.09
+2002-07-05,31.50,32.70,31.15,32.59,4612400,24.32
+2002-07-03,30.71,31.15,30.00,30.95,8979400,23.10
+2002-07-02,31.02,31.54,30.00,31.23,12179600,23.30
+2002-07-01,33.59,33.68,31.35,31.36,10082100,23.15
+2002-06-28,32.65,33.92,32.55,33.92,7830000,25.04
+2002-06-27,32.05,33.00,31.40,32.72,9726800,24.15
+2002-06-26,30.75,31.98,30.15,31.49,19122800,23.24
+2002-06-25,33.30,34.35,32.70,32.93,6963000,24.31
+2002-06-24,32.25,33.90,31.65,33.18,10176300,24.49
+2002-06-21,32.80,33.65,32.79,32.99,12353700,24.35
+2002-06-20,34.60,34.60,33.01,33.38,8559200,24.64
+2002-06-19,34.70,35.15,34.25,34.61,6437800,25.55
+2002-06-18,35.48,35.69,34.78,35.02,7572900,25.85
+2002-06-17,33.60,35.49,33.57,35.48,10245100,26.19
+2002-06-14,32.35,33.49,31.25,33.00,9795700,24.36
+2002-06-13,33.12,33.45,32.50,32.66,6041300,24.11
+2002-06-12,32.85,33.31,31.73,33.17,9581500,24.48
+2002-06-11,33.98,34.58,32.79,32.93,6525300,24.31
+2002-06-10,33.65,34.10,33.18,33.88,5536800,25.01
+2002-06-07,32.75,33.99,32.50,33.69,9275100,24.87
+2002-06-06,34.87,34.90,33.40,33.69,7494700,24.87
+2002-06-05,34.65,35.15,34.22,34.70,7263200,25.61
+2002-06-04,34.91,35.65,34.08,34.65,9405000,25.58
+2002-06-03,36.00,36.25,34.57,34.66,7325800,25.58
+2002-05-31,36.01,36.75,35.87,35.95,7764000,26.54
+2002-05-30,36.50,36.78,35.05,36.01,9332200,26.58
+2002-05-29,37.10,37.50,36.70,36.97,5388600,27.29
+2002-05-28,37.75,37.90,36.95,37.20,4890600,27.46
+2002-05-24,38.00,38.71,37.51,37.80,4945900,27.90
+2002-05-23,37.56,38.66,37.54,38.37,6222500,28.32
+2002-05-22,37.52,37.69,36.84,37.56,5234100,27.72
+2002-05-21,37.92,38.65,37.30,37.52,6318700,27.69
+2002-05-20,37.80,37.93,37.28,37.46,4149000,27.65
+2002-05-17,38.00,38.75,37.60,38.10,7433100,28.12
+2002-05-16,37.05,38.00,36.83,37.83,5798700,27.92
+2002-05-15,37.24,37.94,36.90,36.96,8716400,27.28
+2002-05-14,36.90,37.73,36.73,37.59,8431300,27.75
+2002-05-13,35.35,36.44,35.10,36.34,5811000,26.82
+2002-05-10,35.94,36.00,35.00,35.08,5472400,25.89
+2002-05-09,36.25,36.58,35.50,35.77,8214200,26.40
+2002-05-08,36.50,37.15,36.00,36.91,10199300,27.24
+2002-05-07,34.94,35.54,34.63,34.63,8673800,25.56
+2002-05-06,35.95,35.95,34.24,34.40,6321700,25.39
+2002-05-03,36.30,36.41,35.02,35.68,7122800,26.34
+2002-05-02,35.50,36.28,35.49,36.25,7680200,26.76
+2002-05-01,35.44,35.85,34.40,35.50,6543700,26.20
+2002-04-30,34.70,35.95,34.35,35.10,9882800,25.91
+2002-04-29,35.40,35.45,34.00,34.34,8569000,25.35
+2002-04-26,35.75,35.85,34.77,34.99,7525800,25.83
+2002-04-25,35.40,35.55,34.39,35.03,10939400,25.86
+2002-04-24,36.70,36.70,35.87,35.89,7354700,26.49
+2002-04-23,36.68,36.85,36.20,36.60,7383300,27.02
+2002-04-22,37.27,37.39,36.42,36.60,8053500,27.02
+2002-04-19,37.50,37.95,37.30,37.76,6647600,27.87
+2002-04-18,37.01,37.67,36.37,37.26,10163900,27.50
+2002-04-17,35.95,37.58,35.76,37.27,19356200,27.51
+2002-04-16,34.95,35.50,34.33,35.38,14282300,26.11
+2002-04-15,35.50,35.60,34.25,34.40,11163000,25.39
+2002-04-12,33.70,34.36,33.60,34.28,6738500,25.30
+2002-04-11,34.80,34.98,33.10,33.46,12118300,24.70
+2002-04-10,35.19,35.39,34.50,35.04,9663300,25.86
+2002-04-09,35.00,35.45,34.85,35.19,5537600,25.97
+2002-04-08,34.54,35.19,34.25,34.98,5735300,25.82
+2002-04-05,34.62,35.27,34.62,34.86,5999500,25.73
+2002-04-04,34.85,35.20,34.12,34.44,6825900,25.42
+2002-04-03,35.19,35.36,34.58,35.01,5978700,25.84
+2002-04-02,35.38,35.70,35.20,35.31,5126800,25.81
+2002-04-01,35.65,35.95,35.00,35.61,4588500,26.03
+2002-03-28,35.85,36.22,35.26,35.65,6425000,26.06
+2002-03-27,35.20,35.99,35.15,35.50,6541200,25.95
+2002-03-26,35.20,36.08,35.10,35.15,9780000,25.70
+2002-03-25,35.20,36.12,34.95,34.95,8444900,25.55
+2002-03-22,34.80,35.54,34.50,35.20,7176700,25.73
+2002-03-21,35.19,35.26,34.20,34.79,6479800,25.43
+2002-03-20,35.70,35.71,35.15,35.19,8460200,25.72
+2002-03-19,35.75,36.09,35.56,36.09,7615100,26.38
+2002-03-18,36.01,36.40,35.07,35.34,8641100,25.83
+2002-03-15,35.12,36.07,34.85,36.01,11626800,26.32
+2002-03-14,35.01,35.44,34.70,35.11,8074400,25.67
+2002-03-13,36.00,36.35,34.94,35.37,10128600,25.86
+2002-03-12,36.00,36.45,35.36,36.25,13336300,26.50
+2002-03-11,35.50,36.49,35.03,36.30,16507800,26.54
+2002-03-08,34.75,34.98,34.17,34.74,11721000,25.40
+2002-03-07,34.45,34.85,33.70,34.05,12092200,24.89
+2002-03-06,33.50,34.42,33.17,34.05,15044900,24.89
+2002-03-05,32.52,33.88,32.31,32.51,16766900,23.77
+2002-03-04,30.25,32.65,30.00,32.50,16655600,23.76
+2002-03-01,29.60,29.75,29.05,29.66,9530300,21.68
+2002-02-28,29.01,29.50,28.87,29.25,8056800,21.38
+2002-02-27,29.19,29.55,28.50,28.96,10123500,21.17
+2002-02-26,29.00,29.23,28.51,28.96,10028100,21.17
+2002-02-25,27.80,29.05,27.75,29.00,11513000,21.20
+2002-02-22,28.45,28.45,26.70,28.19,25756700,20.61
+2002-02-21,29.28,30.15,28.90,29.14,9669400,21.30
+2002-02-20,29.80,29.90,28.39,29.41,14369600,21.50
+2002-02-19,29.30,29.75,28.95,29.03,13378500,21.22
+2002-02-15,30.21,30.40,29.30,30.05,16647400,21.97
+2002-02-14,30.00,30.79,29.40,30.21,17197200,22.08
+2002-02-13,31.50,32.19,30.00,30.25,20457300,22.11
+2002-02-12,31.60,31.69,31.05,31.49,7807600,23.02
+2002-02-11,31.22,31.95,30.74,31.84,12952700,23.28
+2002-02-08,30.24,31.40,30.24,31.12,15573300,22.75
+2002-02-07,30.00,30.87,29.55,30.07,17090600,21.98
+2002-02-06,29.27,30.05,28.90,29.44,19514500,21.52
+2002-02-05,30.57,30.57,28.30,29.02,28714800,21.21
+2002-02-04,32.17,32.35,30.55,30.56,12660000,22.34
+2002-02-01,34.05,34.05,32.05,32.16,13705300,23.51
+2002-01-31,33.11,34.10,33.02,34.05,12247600,24.89
+2002-01-30,31.52,33.50,30.40,33.06,22844200,24.17
+2002-01-29,34.06,34.65,31.70,32.05,17854300,23.43
+2002-01-28,35.15,35.23,33.45,34.31,13716200,25.08
+2002-01-25,35.45,36.02,34.75,34.99,13942200,25.58
+2002-01-24,36.25,36.49,35.90,35.90,7715600,26.24
+2002-01-23,35.35,36.35,34.99,35.75,8666100,26.13
+2002-01-22,36.00,36.18,35.62,35.76,7824300,26.14
+2002-01-18,36.15,36.50,35.50,35.91,11283800,26.25
+2002-01-17,37.00,37.20,36.50,36.85,11503100,26.94
+2002-01-16,37.50,37.51,36.10,36.51,15076200,26.69
+2002-01-15,37.31,38.29,37.31,37.87,8475900,27.68
+2002-01-14,37.65,37.80,37.05,37.31,7333000,27.27
+2002-01-11,39.25,39.29,37.72,38.34,7788900,28.03
+2002-01-10,38.40,39.19,38.36,39.14,6870400,28.61
+2002-01-09,38.85,39.60,38.39,38.71,6189600,28.30
+2002-01-08,39.00,39.05,38.28,38.60,7604000,28.22
+2002-01-07,39.05,39.68,38.90,38.90,9453000,28.44
+2002-01-04,38.02,39.10,38.02,39.00,10432900,28.51
+2002-01-03,36.50,37.50,36.34,37.32,10348200,27.28
+2002-01-02,36.49,36.49,35.68,36.35,7929300,26.57
+2001-12-31,36.45,36.53,36.16,36.35,6298000,26.32
+2001-12-28,36.55,36.83,36.35,36.55,5924400,26.47
+2001-12-27,36.25,36.84,35.99,36.32,6687800,26.30
+2001-12-26,36.04,36.75,36.00,36.31,5315500,26.29
+2001-12-24,35.76,36.05,35.60,36.04,3508600,26.10
+2001-12-21,36.52,36.57,35.02,35.75,18511200,25.89
+2001-12-20,36.85,37.46,36.15,36.52,19306500,26.45
+2001-12-19,37.20,38.95,36.85,38.00,10382500,27.52
+2001-12-18,36.95,37.35,36.72,37.19,8069500,26.93
+2001-12-17,36.10,37.10,35.81,36.70,8043900,26.58
+2001-12-14,36.60,36.99,35.40,36.04,14055500,26.10
+2001-12-13,37.40,37.90,36.80,37.09,8901400,26.86
+2001-12-12,38.75,38.75,37.67,38.37,6770500,27.79
+2001-12-11,38.76,39.45,38.26,38.50,6604900,27.88
+2001-12-10,39.77,39.77,38.41,38.68,6631800,28.01
+2001-12-07,40.25,40.25,39.70,39.77,5674700,28.80
+2001-12-06,39.25,40.95,39.15,40.38,10875900,29.24
+2001-12-05,37.70,39.51,37.63,39.02,9551300,28.26
+2001-12-04,37.00,37.46,36.26,37.22,8180500,26.95
+2001-12-03,36.90,37.08,36.13,36.55,11064300,26.47
+2001-11-30,38.31,38.35,37.61,37.72,7271300,27.32
+2001-11-29,37.40,38.09,36.50,38.06,11981900,27.56
+2001-11-28,39.49,39.64,37.20,37.50,18051800,27.16
+2001-11-27,39.65,40.30,39.26,39.80,7612900,28.82
+2001-11-26,39.39,39.52,38.96,39.49,6817800,28.60
+2001-11-23,38.60,39.39,38.60,39.39,3129700,28.53
+2001-11-21,39.40,39.59,38.45,38.84,4915600,28.13
+2001-11-20,39.85,39.98,39.28,39.40,5442300,28.53
+2001-11-19,39.60,40.24,39.57,40.10,4777500,29.04
+2001-11-16,39.55,39.55,38.81,39.41,5616600,28.54
+2001-11-15,39.61,39.79,39.15,39.55,5273100,28.64
+2001-11-14,39.90,40.00,38.75,39.65,5773200,28.71
+2001-11-13,39.85,39.99,38.97,39.35,7900400,28.50
+2001-11-12,38.76,39.00,37.25,38.80,5311200,28.10
+2001-11-09,38.80,39.30,38.02,39.05,4529500,28.28
+2001-11-08,38.65,39.63,38.60,38.80,6771400,28.10
+2001-11-07,37.72,38.95,37.54,38.59,8817300,27.95
+2001-11-06,36.61,37.90,36.43,37.54,9947800,27.19
+2001-11-05,36.50,37.08,36.27,36.36,6622200,26.33
+2001-11-02,36.09,36.48,35.80,36.04,6018900,26.10
+2001-11-01,36.09,36.59,35.16,36.34,8193300,26.32
+2001-10-31,36.01,36.36,35.25,35.36,6379000,25.61
+2001-10-30,35.30,36.07,34.55,35.51,9263400,25.72
+2001-10-29,37.10,37.38,35.65,35.71,7740200,25.86
+2001-10-26,37.48,38.08,37.00,37.55,6616600,27.19
+2001-10-25,36.15,37.51,35.60,37.48,7579000,27.14
+2001-10-24,35.95,36.40,35.73,36.22,7721100,26.23
+2001-10-23,35.90,36.40,35.52,35.76,8313200,25.90
+2001-10-22,33.88,35.68,33.88,35.31,7499100,25.57
+2001-10-19,34.15,34.17,33.00,33.87,7393000,24.53
+2001-10-18,34.65,35.00,34.00,34.14,6970300,24.72
+2001-10-17,35.50,36.25,34.57,34.60,14314100,25.06
+2001-10-16,34.00,34.50,33.45,33.94,8870300,24.58
+2001-10-15,32.10,33.85,31.85,33.55,8377100,24.30
+2001-10-12,32.99,33.09,32.01,32.89,8231000,23.82
+2001-10-11,33.55,34.45,32.94,33.42,10665500,24.20
+2001-10-10,32.70,33.87,32.55,33.39,8522700,24.18
+2001-10-09,32.20,33.20,32.07,32.95,7750700,23.86
+2001-10-08,32.50,33.10,32.05,32.44,7810600,23.49
+2001-10-05,34.50,34.54,33.06,33.41,9235900,24.19
+2001-10-04,35.15,35.20,34.05,34.16,11926300,24.74
+2001-10-03,34.52,35.28,34.30,34.67,15753100,25.11
+2001-10-02,34.40,35.25,33.82,34.99,10114000,25.09
+2001-10-01,34.30,34.63,33.60,34.00,8583800,24.38
+2001-09-28,33.60,35.01,33.29,34.15,10302300,24.49
+2001-09-27,32.50,33.40,31.70,33.12,6552000,23.75
+2001-09-26,33.73,33.75,32.05,32.59,8319900,23.37
+2001-09-25,32.55,33.63,32.13,33.25,11045500,23.84
+2001-09-24,31.65,32.70,31.60,32.58,13583500,23.36
+2001-09-21,29.25,31.85,29.04,30.82,19319400,22.10
+2001-09-20,33.15,33.74,31.30,31.56,12567200,22.63
+2001-09-19,35.00,35.50,33.01,34.11,13595900,24.46
+2001-09-18,35.10,35.90,34.40,34.84,13190400,24.99
+2001-09-17,35.00,35.82,34.00,35.25,20453200,25.28
+2001-09-10,36.30,37.36,35.89,37.26,9263700,26.72
+2001-09-07,36.00,37.20,35.96,37.00,8777400,26.53
+2001-09-06,38.00,38.00,36.50,36.94,11279200,26.49
+2001-09-05,40.00,40.00,38.09,38.35,10440300,27.50
+2001-09-04,39.50,40.68,39.06,39.83,6377800,28.56
+2001-08-31,39.11,40.00,39.11,39.40,4918600,28.26
+2001-08-30,39.25,39.50,39.12,39.24,7395300,28.14
+2001-08-29,40.28,40.47,39.42,39.57,6178300,28.38
+2001-08-28,40.90,41.20,40.15,40.49,6436800,29.04
+2001-08-27,40.78,41.50,40.54,41.10,5481500,29.47
+2001-08-24,40.30,41.15,39.85,40.93,11913100,29.35
+2001-08-23,40.91,41.20,40.60,40.72,4557900,29.20
+2001-08-22,40.70,41.30,40.60,41.20,5342100,29.55
+2001-08-21,40.90,41.45,40.40,40.41,7114200,28.98
+2001-08-20,41.30,41.66,40.82,41.09,5850000,29.47
+2001-08-17,41.85,41.94,41.02,41.48,4967800,29.75
+2001-08-16,42.20,42.25,41.28,42.18,6343100,30.25
+2001-08-15,42.07,42.35,42.01,42.15,4808900,30.23
+2001-08-14,42.12,42.58,42.00,42.25,4620700,30.30
+2001-08-13,41.81,42.38,41.55,42.12,4209300,30.21
+2001-08-10,41.90,42.38,41.13,42.25,4708300,30.30
+2001-08-09,42.05,42.14,41.21,41.90,5501900,30.05
+2001-08-08,42.35,42.74,41.82,42.08,5489800,30.18
+2001-08-07,42.62,43.03,42.31,42.77,4686600,30.67
+2001-08-06,43.32,43.57,42.57,42.76,5036000,30.66
+2001-08-03,43.51,43.75,43.04,43.32,5896700,31.07
+2001-08-02,43.55,44.25,43.50,43.50,4944500,31.20
+2001-08-01,43.20,43.85,43.00,43.50,8843900,31.20
+2001-07-31,43.50,44.10,43.05,43.30,8469900,31.05
+2001-07-30,43.60,44.11,43.55,43.81,6203600,31.42
+2001-07-27,42.80,44.23,42.78,44.21,6060000,31.70
+2001-07-26,42.70,43.49,42.25,43.24,5522800,31.01
+2001-07-25,43.15,43.15,41.70,42.90,7438000,30.77
+2001-07-24,42.76,43.34,42.55,42.68,5781100,30.61
+2001-07-23,43.40,43.70,43.00,43.01,4128000,30.84
+2001-07-20,43.45,43.85,42.95,43.40,4094700,31.12
+2001-07-19,43.83,44.25,42.95,43.70,8137100,31.34
+2001-07-18,41.00,43.58,40.75,43.58,10179800,31.25
+2001-07-17,41.39,42.72,40.60,42.30,6459800,30.33
+2001-07-16,42.90,42.99,40.90,41.20,7292100,29.55
+2001-07-13,42.29,42.90,42.21,42.55,5728800,30.51
+2001-07-12,42.45,43.32,42.16,42.54,7200400,30.51
+2001-07-11,41.96,42.19,40.71,42.05,8240300,30.16
+2001-07-10,43.50,43.55,41.95,42.01,8433400,30.13
+2001-07-09,44.40,44.40,43.36,43.99,4892200,31.55
+2001-07-06,45.28,45.28,43.90,44.51,5037300,31.92
+2001-07-05,45.80,46.00,44.95,45.53,4379000,32.65
+2001-07-03,45.75,46.01,45.34,45.65,3057900,32.74
+2001-07-02,44.80,45.90,44.09,45.80,5128300,32.60
+2001-06-29,44.75,44.99,44.00,44.47,6180700,31.65
+2001-06-28,44.40,45.33,44.31,45.00,4913000,32.03
+2001-06-27,44.20,44.85,44.00,44.02,6571400,31.33
+2001-06-26,44.05,45.07,44.00,44.68,6830700,31.80
+2001-06-25,46.00,46.35,45.05,45.82,4647300,32.62
+2001-06-22,46.60,46.61,45.75,45.90,7293900,32.67
+2001-06-21,45.70,47.23,45.22,47.12,7181900,33.54
+2001-06-20,44.55,46.00,44.50,45.60,7645800,32.46
+2001-06-19,44.90,45.40,44.15,44.52,5717600,31.69
+2001-06-18,44.50,44.90,43.85,44.31,7108600,31.54
+2001-06-15,43.90,45.04,43.35,44.90,16099300,31.96
+2001-06-14,43.65,44.34,43.31,43.59,6765500,31.03
+2001-06-13,43.85,44.61,43.25,43.90,7347500,31.25
+2001-06-12,43.60,43.65,42.50,43.49,8116400,30.96
+2001-06-11,44.25,44.76,44.01,44.18,6247800,31.45
+2001-06-08,45.15,45.15,43.80,44.20,7355600,31.46
+2001-06-07,46.00,46.09,44.51,45.63,11970800,32.48
+2001-06-06,47.55,47.60,46.26,46.84,12689200,33.34
+2001-06-05,49.50,49.91,48.50,48.50,6758900,34.52
+2001-06-04,48.75,49.50,48.39,49.50,4271200,35.23
+2001-06-01,49.25,49.25,48.40,48.89,6006400,34.80
+2001-05-31,48.55,49.18,47.85,49.15,5875300,34.99
+2001-05-30,49.33,49.90,48.39,48.62,5402700,34.61
+2001-05-29,49.00,49.45,48.10,49.33,5391800,35.11
+2001-05-25,49.25,49.68,48.60,48.70,3857900,34.67
+2001-05-24,48.95,49.90,48.95,49.34,5418700,35.12
+2001-05-23,49.80,49.81,48.39,48.92,6283400,34.82
+2001-05-22,49.85,50.60,49.71,50.02,8750800,35.60
+2001-05-21,48.48,49.50,47.70,49.43,6909900,35.19
+2001-05-18,48.80,48.80,47.89,48.16,5556700,34.28
+2001-05-17,48.06,48.75,47.86,48.19,7818200,34.30
+2001-05-16,47.39,48.65,46.60,48.31,9348000,34.39
+2001-05-15,47.40,47.93,47.02,47.28,5821200,33.65
+2001-05-14,46.40,47.78,46.35,47.64,5469800,33.91
+2001-05-11,47.52,47.80,46.35,46.44,5675600,33.06
+2001-05-10,48.00,48.92,47.26,47.51,5905800,33.82
+2001-05-09,47.25,47.61,47.00,47.25,6490800,33.63
+2001-05-08,48.75,48.98,47.50,47.75,8695500,33.99
+2001-05-07,49.05,49.94,48.61,49.20,10128700,35.02
+2001-05-04,48.25,50.60,48.19,50.60,8223200,36.02
+2001-05-03,48.60,49.14,48.31,49.00,7494000,34.88
+2001-05-02,49.25,49.87,48.30,49.57,6753000,35.28
+2001-05-01,48.49,48.73,47.55,48.73,8051200,34.69
+2001-04-30,50.04,50.40,47.75,47.98,7737700,34.15
+2001-04-27,49.47,50.07,49.05,49.85,6371800,35.48
+2001-04-26,47.75,48.90,47.25,48.50,7012500,34.52
+2001-04-25,47.51,47.60,46.02,47.48,8079600,33.80
+2001-04-24,47.80,48.40,47.35,47.40,6179000,33.74
+2001-04-23,47.95,48.20,46.74,47.30,5135800,33.67
+2001-04-20,48.79,48.79,47.30,47.80,8496300,34.02
+2001-04-19,49.00,49.49,48.20,48.80,11593500,34.74
+2001-04-18,46.95,50.12,46.50,49.10,15206700,34.95
+2001-04-17,45.05,45.98,44.77,45.37,5115500,32.30
+2001-04-16,45.37,46.38,45.02,45.50,6377000,32.39
+2001-04-12,44.25,45.75,44.00,45.37,6740700,32.30
+2001-04-11,44.25,45.80,44.05,44.74,9898000,31.85
+2001-04-10,41.40,43.31,41.23,43.30,7962300,30.82
+2001-04-09,39.90,41.58,39.90,40.42,7386400,28.77
+2001-04-06,41.60,42.50,39.50,40.39,9789600,28.75
+2001-04-05,41.30,42.97,41.26,42.50,8644900,30.25
+2001-04-04,41.40,41.75,39.21,40.49,11634000,28.82
+2001-04-03,44.12,44.20,41.50,41.60,9050300,29.37
+2001-04-02,44.50,45.40,43.65,44.60,8743100,31.49
+2001-03-30,43.15,45.00,42.90,44.90,8463000,31.70
+2001-03-29,42.80,43.25,42.02,43.00,6688200,30.36
+2001-03-28,42.70,43.35,41.95,42.55,7315300,30.04
+2001-03-27,42.11,43.40,41.10,43.36,12254000,30.61
+2001-03-26,42.15,42.99,41.65,42.11,8319900,29.73
+2001-03-23,40.30,41.90,39.81,41.71,10763200,29.45
+2001-03-22,40.05,40.06,37.58,38.91,15668200,27.47
+2001-03-21,42.79,43.13,40.05,40.20,12026300,28.38
+2001-03-20,45.46,45.46,42.50,42.59,10213200,30.07
+2001-03-19,44.40,45.40,42.65,45.15,9742500,31.88
+2001-03-16,45.26,45.90,44.12,44.58,10739300,31.47
+2001-03-15,44.90,45.95,44.75,45.26,8561300,31.95
+2001-03-14,45.00,45.97,43.39,43.75,16205000,30.89
+2001-03-13,46.75,47.80,45.60,47.40,7065900,33.46
+2001-03-12,47.50,47.85,45.49,45.49,8549500,32.12
+2001-03-09,49.60,49.80,47.80,48.95,6377600,34.56
+2001-03-08,50.25,51.19,49.80,50.24,7064400,35.47
+2001-03-07,48.40,50.45,48.02,50.25,7296600,35.48
+2001-03-06,48.25,48.95,47.50,47.96,6844500,33.86
+2001-03-05,45.90,46.95,45.30,46.76,5988200,33.01
+2001-03-02,45.60,47.60,45.19,45.80,7559700,32.33
+2001-03-01,45.60,46.25,44.78,46.11,10551800,32.55
+2001-02-28,47.89,48.00,45.30,46.66,10510600,32.94
+2001-02-27,48.95,49.78,46.85,47.60,11744300,33.61
+2001-02-26,48.00,49.30,46.81,48.55,8783500,34.28
+2001-02-23,47.05,48.25,46.20,47.05,9708100,33.22
+2001-02-22,47.75,48.30,45.39,48.30,12409800,34.10
+2001-02-21,48.95,50.10,47.01,47.35,9835100,33.43
+2001-02-20,51.99,52.60,49.63,49.95,9073500,35.26
+2001-02-16,50.40,52.00,50.25,51.99,7364800,36.70
+2001-02-15,51.38,52.75,50.90,51.11,7408400,36.08
+2001-02-14,51.75,51.88,50.90,51.19,6835100,36.14
+2001-02-13,52.54,53.70,51.10,51.14,7334700,36.10
+2001-02-12,52.47,53.10,51.68,52.55,5246300,37.10
+2001-02-09,51.69,52.60,51.05,51.95,5490500,36.68
+2001-02-08,52.33,53.05,51.53,51.68,5730800,36.49
+2001-02-07,52.35,53.50,51.88,52.33,7988800,36.94
+2001-02-06,54.01,54.46,52.00,52.28,7560200,36.91
+2001-02-05,54.51,54.95,53.70,54.60,5273700,38.55
+2001-02-02,55.00,55.33,54.29,54.64,7075200,38.58
+2001-02-01,54.99,55.85,53.51,55.85,9174100,39.43
+2001-01-31,56.49,57.33,54.50,54.99,13130800,38.82
+2001-01-30,55.10,56.18,54.63,55.98,9452800,39.52
+2001-01-29,54.19,56.00,54.18,55.12,9494400,38.91
+2001-01-26,53.44,54.50,52.75,54.19,7967800,38.26
+2001-01-25,53.00,53.88,51.75,53.06,8347100,37.46
+2001-01-24,52.69,53.50,52.25,53.25,9316500,37.59
+2001-01-23,50.13,52.06,50.13,51.69,8794600,36.49
+2001-01-22,50.56,52.19,50.06,50.88,10581500,35.92
+2001-01-19,50.75,51.69,49.81,50.56,10789100,35.70
+2001-01-18,51.50,51.88,50.56,51.44,13565600,36.32
+2001-01-17,52.94,54.06,52.13,53.00,10317300,37.42
+2001-01-16,53.50,54.69,52.50,53.19,10508500,37.55
+2001-01-12,54.00,54.06,52.38,53.31,8946800,37.64
+2001-01-11,51.13,54.25,51.13,54.13,16077700,38.22
+2001-01-10,49.50,51.69,48.94,50.94,10857000,35.96
+2001-01-09,49.88,50.00,47.88,48.69,7285100,34.38
+2001-01-08,49.00,50.13,48.31,49.25,9938300,34.77
+2001-01-05,50.75,51.50,48.31,48.94,16215700,34.55
+2001-01-04,51.50,54.00,50.81,52.00,26409800,36.71
+2001-01-03,43.44,50.88,43.19,50.63,21303200,35.74
+2001-01-02,44.63,44.81,43.31,44.00,7803200,30.84
+2000-12-29,46.94,47.56,44.31,45.44,9657000,31.85
+2000-12-28,46.19,47.44,45.94,46.94,6397400,32.90
+2000-12-27,45.06,46.50,44.81,46.38,7452200,32.51
+2000-12-26,45.63,46.25,45.19,45.75,4832200,32.06
+2000-12-22,45.44,46.38,45.00,45.63,7098600,31.98
+2000-12-21,43.44,45.75,43.44,45.19,8796400,31.67
+2000-12-20,44.81,44.81,43.25,43.50,6853300,30.49
+2000-12-19,44.75,45.94,43.94,44.81,13078000,31.41
+2000-12-18,44.00,45.38,43.81,45.38,13271000,31.81
+2000-12-15,42.00,43.94,41.88,43.94,11412000,30.80
+2000-12-14,42.31,43.94,41.38,42.88,16122600,30.05
+2000-12-13,43.94,44.69,43.63,44.50,10288900,31.19
+2000-12-12,42.50,43.69,41.94,43.00,7843400,30.14
+2000-12-11,40.25,42.63,40.06,42.50,9131000,29.79
+2000-12-08,40.31,40.88,39.63,40.00,8411700,28.03
+2000-12-07,39.44,40.44,38.31,39.19,9650300,27.47
+2000-12-06,41.25,43.25,39.06,40.06,19776900,28.08
+2000-12-05,38.63,41.44,38.06,41.31,13818600,28.95
+2000-12-04,37.38,38.38,36.88,37.94,6819200,26.59
+2000-12-01,37.13,38.69,37.06,37.31,9448300,26.15
+2000-11-30,37.19,38.25,35.44,36.88,15472400,25.85
+2000-11-29,37.38,38.56,37.19,37.94,9867200,26.59
+2000-11-28,39.44,40.13,37.44,38.00,13168300,26.63
+2000-11-27,39.44,40.19,39.19,39.38,10451600,27.60
+2000-11-24,37.94,39.19,37.81,39.13,3835500,27.42
+2000-11-22,38.31,38.38,37.00,37.44,6600100,26.24
+2000-11-21,38.56,39.31,37.75,38.69,6202100,27.12
+2000-11-20,39.75,39.94,38.13,38.56,7421300,27.03
+2000-11-17,40.94,41.00,39.13,39.63,8358900,27.78
+2000-11-16,40.88,41.75,40.56,40.88,6940400,28.65
+2000-11-15,42.06,42.81,40.63,40.75,8300500,28.56
+2000-11-14,42.81,43.19,41.75,42.56,6506300,29.83
+2000-11-13,41.88,42.63,40.75,42.13,6041800,29.53
+2000-11-10,43.63,44.56,42.81,42.81,4465600,30.00
+2000-11-09,43.06,44.31,42.56,44.13,6306500,30.93
+2000-11-08,44.94,44.94,43.25,43.56,5754400,30.53
+2000-11-07,45.13,45.38,44.63,44.94,4101800,31.50
+2000-11-06,44.88,45.69,44.56,45.50,4568100,31.89
+2000-11-03,45.56,45.56,44.13,44.44,5879800,31.15
+2000-11-02,45.69,46.50,45.38,45.50,6435700,31.89
+2000-11-01,45.50,45.81,44.50,45.69,8789400,32.02
+2000-10-31,44.81,45.94,44.13,45.50,13186900,31.89
+2000-10-30,42.81,43.94,42.81,43.75,7884900,30.66
+2000-10-27,40.50,42.94,40.31,42.69,9867500,29.92
+2000-10-26,40.69,40.94,38.88,40.00,10398700,28.03
+2000-10-25,40.06,41.44,39.75,40.00,9256100,28.03
+2000-10-24,38.19,40.31,38.13,40.06,10595900,28.08
+2000-10-23,38.19,38.75,37.94,38.38,5240100,26.90
+2000-10-20,38.69,39.38,38.13,38.38,7559300,26.90
+2000-10-19,38.13,40.13,38.13,38.94,14981100,27.29
+2000-10-18,33.50,38.13,32.38,36.88,29641500,25.85
+2000-10-17,40.00,40.50,37.75,37.94,8318700,26.59
+2000-10-16,40.19,40.69,38.75,39.56,8405600,27.73
+2000-10-13,37.88,40.13,37.75,39.69,14143700,27.82
+2000-10-12,40.13,40.25,37.44,37.81,14847200,26.50
+2000-10-11,40.13,40.94,38.88,40.69,16885900,28.52
+2000-10-10,42.06,42.50,40.25,40.81,11926200,28.60
+2000-10-09,43.13,43.25,41.94,42.06,6499500,29.48
+2000-10-06,44.50,45.00,41.75,42.88,13400700,30.05
+2000-10-05,45.63,46.44,44.25,44.44,9189200,31.15
+2000-10-04,46.38,46.69,45.44,45.56,6363900,31.93
+2000-10-03,47.63,48.13,46.56,46.75,9742300,32.54
+2000-10-02,46.63,47.50,46.31,47.50,7138200,33.06
+2000-09-29,46.38,47.63,46.19,46.19,8576500,32.15
+2000-09-28,45.31,47.06,45.13,46.88,9307900,32.63
+2000-09-27,46.44,46.94,45.25,45.50,7879200,31.67
+2000-09-26,47.38,47.94,45.75,46.06,8176500,32.06
+2000-09-25,47.50,48.69,47.00,47.00,11709900,32.72
+2000-09-22,44.75,47.56,44.56,47.25,17425600,32.89
+2000-09-21,46.50,46.56,44.63,44.63,12166800,31.07
+2000-09-20,46.81,47.06,45.63,46.50,12493000,32.37
+2000-09-19,46.69,47.75,46.44,46.88,15642000,32.63
+2000-09-18,49.13,49.13,46.56,46.56,15120400,32.41
+2000-09-15,50.31,50.31,48.44,49.13,14822300,34.20
+2000-09-14,52.00,52.00,49.94,50.00,20361300,34.80
+2000-09-13,50.38,51.19,49.63,50.69,42585300,35.28
+2000-09-12,57.75,57.94,52.00,52.81,7314600,36.76
+2000-09-11,57.50,58.38,56.50,57.50,5219500,40.02
+2000-09-08,56.88,58.31,56.75,57.81,4496500,40.24
+2000-09-07,56.56,57.31,55.94,57.25,3495800,39.85
+2000-09-06,57.25,58.25,55.75,56.00,6821900,38.98
+2000-09-05,56.44,57.56,56.19,57.13,4851200,39.77
+2000-09-01,56.69,56.81,55.13,56.31,5478500,39.20
+2000-08-31,53.69,56.56,53.50,55.88,8450600,38.90
+2000-08-30,52.50,53.88,52.31,53.25,8367100,37.07
+2000-08-29,53.06,53.19,51.63,51.88,7020300,36.11
+2000-08-28,52.00,53.31,52.00,52.69,5261600,36.68
+2000-08-25,53.13,53.69,51.88,52.06,4746600,36.24
+2000-08-24,53.38,54.88,53.00,53.25,4508200,37.07
+2000-08-23,52.94,54.38,52.75,54.31,6868200,37.80
+2000-08-22,51.44,53.50,51.00,52.75,7456800,36.72
+2000-08-21,51.00,51.63,50.63,50.94,3502300,35.46
+2000-08-18,50.81,51.25,50.25,50.75,3694100,35.33
+2000-08-17,50.06,51.13,50.06,50.69,4514400,35.28
+2000-08-16,51.25,51.81,50.06,50.38,5305600,35.07
+2000-08-15,53.00,53.38,51.63,51.81,7236200,36.06
+2000-08-14,52.75,53.00,51.56,52.75,4970100,36.72
+2000-08-11,51.56,52.44,51.31,52.00,4492200,36.20
+2000-08-10,52.31,53.19,51.75,51.88,4979200,36.11
+2000-08-09,53.44,53.63,52.13,52.31,6305600,36.41
+2000-08-08,53.81,53.88,52.63,53.50,3458500,37.24
+2000-08-07,53.06,54.13,52.56,53.56,6924000,37.28
+2000-08-04,51.88,52.75,50.63,52.44,8546500,36.50
+2000-08-03,51.00,51.94,50.00,50.25,5914200,34.98
+2000-08-02,51.94,52.38,50.69,51.44,6692900,35.81
+2000-08-01,49.88,53.38,49.63,51.63,10556800,35.94
+2000-07-31,49.00,49.81,48.25,49.81,3650700,34.67
+2000-07-28,50.06,50.13,48.06,48.38,2880800,33.68
+2000-07-27,49.38,50.38,48.38,49.88,3556100,34.72
+2000-07-26,51.00,51.00,48.63,49.38,4654000,34.37
+2000-07-25,51.63,51.75,50.88,51.25,2697100,35.67
+2000-07-24,52.44,52.63,50.75,51.56,3232600,35.89
+2000-07-21,53.00,53.75,51.63,52.73,5470100,36.70
+2000-07-20,50.75,53.25,50.50,51.31,6117400,35.72
+2000-07-19,51.00,51.50,50.13,50.69,4287100,35.28
+2000-07-18,51.25,51.50,50.13,50.94,3273200,35.46
+2000-07-17,53.75,53.75,51.81,52.03,5069900,36.22
+2000-07-14,51.44,52.75,51.00,52.50,4532300,36.54
+2000-07-13,51.38,51.81,50.63,50.75,4588500,35.33
+2000-07-12,51.69,52.19,50.50,50.56,4531400,35.19
+2000-07-11,50.38,51.94,49.81,50.69,4641900,35.28
+2000-07-10,50.19,51.00,49.69,49.75,3393600,34.63
+2000-07-07,48.25,50.69,48.25,50.06,6245000,34.85
+2000-07-06,47.81,48.19,46.63,48.00,3497600,33.41
+2000-07-05,48.44,49.69,47.38,47.75,5083900,33.24
+2000-07-03,45.88,48.00,45.88,47.56,2746100,33.10
+2000-06-30,47.69,48.25,45.63,46.06,6995300,31.84
+2000-06-29,47.44,48.88,46.63,47.63,4679500,32.92
+2000-06-28,48.13,48.94,46.69,47.05,4898400,32.52
+2000-06-27,48.38,48.75,47.81,47.94,5146100,33.14
+2000-06-26,46.56,48.44,46.56,47.56,3195000,32.87
+2000-06-23,46.63,48.06,46.44,46.88,3662500,32.40
+2000-06-22,47.25,47.31,46.00,46.38,3268600,32.06
+2000-06-21,47.69,47.94,46.38,47.00,4059300,32.49
+2000-06-20,48.00,48.56,47.50,47.94,5643600,33.14
+2000-06-19,45.38,47.38,45.13,46.88,7731000,32.40
+2000-06-16,46.75,46.94,44.13,45.44,16619900,31.41
+2000-06-15,49.81,49.88,46.63,48.81,9911800,33.74
+2000-06-14,48.88,50.38,48.25,50.06,5920600,34.60
+2000-06-13,48.38,48.50,47.63,48.19,5649900,33.31
+2000-06-12,49.38,49.75,48.19,48.59,5142600,33.59
+2000-06-09,77.00,78.62,71.37,73.31,10294900,33.78
+2000-06-08,77.69,77.69,75.37,76.50,3975100,35.25
+2000-06-07,77.44,78.44,76.62,76.87,5901100,35.42
+2000-06-06,79.37,79.37,76.50,77.00,5546800,35.48
+2000-06-05,80.50,81.12,79.25,79.37,4890400,36.58
+2000-06-02,82.37,82.37,80.00,80.69,8867400,37.18
+2000-06-01,75.87,78.25,75.44,77.12,8779600,35.54
+2000-05-31,73.00,75.37,73.00,74.69,4983100,34.42
+2000-05-30,71.62,73.50,71.12,73.50,4197700,33.87
+2000-05-26,70.37,71.25,69.37,70.50,6163900,32.49
+2000-05-25,72.00,73.75,69.75,70.25,7721400,32.37
+2000-05-24,72.50,73.44,70.50,71.62,8573100,33.00
+2000-05-23,71.94,74.56,71.94,73.12,5208700,33.70
+2000-05-22,73.25,73.25,70.50,72.19,4164600,33.27
+2000-05-19,74.62,74.94,72.25,72.50,5114500,33.41
+2000-05-18,73.75,76.37,73.75,75.12,5156200,34.62
+2000-05-17,73.25,74.94,73.06,74.00,4350600,34.10
+2000-05-16,76.62,76.69,73.69,74.25,7925100,34.22
+2000-05-15,72.75,75.19,72.06,74.62,6703200,34.39
+2000-05-12,69.12,72.87,68.12,71.62,12221800,33.00
+2000-05-11,70.06,70.69,68.50,70.00,7853100,32.26
+2000-05-10,70.69,70.69,68.75,68.75,6616000,31.68
+2000-05-09,72.25,72.69,70.87,70.87,6378000,32.66
+2000-05-08,71.62,73.19,71.31,72.00,5497600,33.18
+2000-05-05,72.00,72.75,70.50,72.19,14505100,33.27
+2000-05-04,75.12,75.44,72.87,73.25,6172200,33.76
+2000-05-03,75.19,76.75,74.25,74.25,9320500,34.22
+2000-05-02,73.81,77.00,73.37,76.12,8411200,35.08
+2000-05-01,72.50,75.37,71.56,73.75,8439700,33.99
+2000-04-28,74.25,74.69,71.75,72.12,8603200,33.23
+2000-04-27,75.12,75.50,73.31,73.87,9298200,34.04
+2000-04-26,78.75,78.75,76.19,76.44,5500500,35.23
+2000-04-25,75.75,78.56,75.25,78.06,6327100,35.97
+2000-04-24,76.00,76.44,74.44,74.75,7792800,34.45
+2000-04-20,78.12,78.19,76.25,77.31,4540600,35.63
+2000-04-19,80.75,81.00,75.62,78.00,9057100,35.94
+2000-04-18,78.25,80.94,78.06,80.50,6833400,37.10
+2000-04-17,77.50,79.44,74.94,78.62,8708700,36.23
+2000-04-14,82.00,82.37,75.75,78.87,13084500,36.34
+2000-04-13,86.00,86.75,84.25,84.50,6781000,38.94
+2000-04-12,87.94,90.94,86.50,86.81,9133300,40.00
+2000-04-11,87.00,87.87,85.00,86.00,8217100,39.63
+2000-04-10,85.50,89.06,85.12,88.12,7864900,40.61
+2000-04-07,88.25,88.25,86.00,86.37,4914100,39.80
+2000-04-06,87.00,88.25,86.81,87.44,4853400,40.29
+2000-04-05,84.25,86.94,84.25,86.37,7310700,39.80
+2000-04-04,91.50,91.87,83.00,86.75,12638700,39.98
+2000-04-03,87.94,93.00,87.81,92.50,8509500,42.40
+2000-03-31,88.00,88.37,86.00,87.19,6805000,39.97
+2000-03-30,89.44,90.75,85.94,87.00,8017200,39.88
+2000-03-29,94.25,94.50,89.31,90.37,9088300,41.43
+2000-03-28,93.75,95.75,93.12,94.25,7325700,43.21
+2000-03-27,96.00,96.87,93.56,94.69,4828900,43.41
+2000-03-24,97.00,100.75,96.00,96.19,9489000,44.10
+2000-03-23,91.00,99.19,90.94,98.50,10431400,45.16
+2000-03-22,90.62,92.12,88.75,91.56,8604100,41.97
+2000-03-21,86.44,92.50,85.50,92.00,8345500,42.18
+2000-03-20,90.00,90.50,84.50,86.56,8076100,39.68
+2000-03-17,89.25,92.25,88.50,91.00,11889100,41.72
+2000-03-16,84.94,90.37,84.19,90.12,15634900,41.31
+2000-03-15,77.87,84.19,77.19,83.12,8861700,38.10
+2000-03-14,80.50,80.94,78.50,79.00,4129600,36.22
+2000-03-13,77.62,81.19,77.12,80.06,4723300,36.70
+2000-03-10,80.00,81.56,77.75,78.69,5311300,36.07
+2000-03-09,78.75,81.25,78.06,81.12,3979500,37.19
+2000-03-08,80.75,81.44,78.62,79.00,5247700,36.22
+2000-03-07,83.44,84.19,81.00,81.81,4566900,37.50
+2000-03-06,82.94,84.37,82.25,83.44,5691400,38.25
+2000-03-03,82.00,82.37,79.37,81.12,5981400,37.19
+2000-03-02,80.50,81.12,79.75,80.56,3583800,36.93
+2000-03-01,79.87,82.00,78.87,82.00,4866300,37.59
+2000-02-29,77.69,81.00,77.69,79.62,6166900,36.50
+2000-02-28,76.75,80.25,76.37,77.94,6051000,35.73
+2000-02-25,76.62,78.75,74.87,75.87,4644300,34.78
+2000-02-24,77.25,77.56,74.62,76.00,5199900,34.84
+2000-02-23,77.37,79.19,76.56,77.37,4452900,35.47
+2000-02-22,76.00,78.87,75.12,77.25,7068600,35.41
+2000-02-18,78.06,78.56,74.56,74.75,8121300,34.27
+2000-02-17,80.62,81.50,77.81,78.37,5716200,35.93
+2000-02-16,81.00,82.19,79.00,79.50,4829700,36.45
+2000-02-15,80.06,82.50,79.62,81.06,8965500,37.16
+2000-02-14,82.25,83.44,79.06,79.06,5904700,36.24
+2000-02-11,83.25,85.00,82.00,82.62,7052500,37.88
+2000-02-10,83.12,83.75,81.37,83.12,6880500,38.10
+2000-02-09,84.94,86.37,82.44,82.87,9818500,37.99
+2000-02-08,84.06,86.12,84.00,85.06,6318600,38.99
+2000-02-07,82.19,83.37,81.75,82.19,4684200,37.68
+2000-02-04,82.50,83.31,81.56,81.75,5115100,37.48
+2000-02-03,83.50,84.87,80.25,83.19,9200200,38.14
+2000-02-02,83.00,84.19,81.37,82.37,7126200,37.76
+2000-02-01,82.44,84.50,81.31,83.75,9651000,38.39
+2000-01-31,76.81,81.50,76.81,80.69,7160200,36.99
+2000-01-28,79.56,79.56,76.62,76.69,7500000,35.16
+2000-01-27,79.44,81.50,78.56,80.69,8165800,36.99
+2000-01-26,75.37,79.00,75.00,78.44,8386600,35.96
+2000-01-25,73.00,75.75,73.00,74.62,7579900,34.21
+2000-01-24,74.37,74.56,72.19,73.00,6459100,33.47
+2000-01-21,73.87,74.00,72.62,72.94,5160600,33.44
+2000-01-20,75.37,76.00,72.75,74.06,7770300,33.95
+2000-01-19,72.25,75.37,72.25,74.12,15734700,33.98
+2000-01-18,73.94,74.50,70.25,71.00,5296600,32.55
+2000-01-14,73.94,75.75,72.81,73.87,9731800,33.86
+2000-01-13,71.12,72.50,70.56,71.31,6918900,32.69
+2000-01-12,69.69,70.87,69.50,70.25,7271800,32.20
+2000-01-11,70.00,70.44,68.25,69.81,8405500,32.00
+2000-01-10,72.75,73.37,71.50,71.50,4723500,32.78
+2000-01-07,72.62,73.50,71.00,72.75,6571900,33.35
+2000-01-06,70.12,72.94,69.75,71.44,8369200,32.75
+2000-01-05,70.25,72.56,69.00,70.44,8714500,32.29
+2000-01-04,70.62,71.19,69.19,70.87,11723400,32.49
+2000-01-03,74.75,75.37,72.12,72.87,12019200,33.22
+1999-12-31,78.00,78.37,77.69,77.69,1160400,35.41
+1999-12-30,77.56,78.69,76.75,78.06,1916100,35.58
+1999-12-29,77.19,78.19,76.94,77.56,2300200,35.36
+1999-12-28,76.69,77.37,76.31,76.44,2253300,34.85
+1999-12-27,77.50,79.19,76.50,76.50,3811800,34.87
+1999-12-23,76.25,77.94,76.06,77.50,4337400,35.33
+1999-12-22,75.00,75.62,74.00,74.87,3378400,34.13
+1999-12-21,72.37,76.50,72.12,75.00,7860000,34.19
+1999-12-20,73.37,73.94,72.25,72.25,6205600,32.94
+1999-12-17,73.25,74.87,72.06,72.75,9983500,33.16
+1999-12-16,76.19,76.19,73.81,75.00,4055100,34.19
+1999-12-15,76.56,77.37,74.75,75.50,4586400,34.42
+1999-12-14,78.06,78.06,76.06,76.56,3342000,34.90
+1999-12-13,78.12,79.25,77.75,78.53,2552800,35.80
+1999-12-10,79.62,79.62,78.12,78.94,4813600,35.98
+1999-12-09,78.00,79.37,76.06,77.87,4738200,35.50
+1999-12-08,78.37,78.62,76.87,77.72,4757100,35.43
+1999-12-07,78.50,79.19,77.37,78.62,5553600,35.84
+1999-12-06,82.00,82.00,77.37,78.87,4982500,35.95
+1999-12-03,80.94,83.37,80.81,82.00,5766700,37.38
+1999-12-02,78.00,79.25,76.00,79.06,4892700,36.04
+1999-12-01,77.12,78.00,76.56,77.39,4569300,35.28
+1999-11-30,76.62,79.25,76.56,77.25,6047200,35.21
+1999-11-29,78.81,78.81,76.31,76.94,5221300,35.07
+1999-11-26,80.87,80.87,79.06,79.06,1191300,36.04
+1999-11-24,79.75,79.94,78.75,79.56,3782100,36.27
+1999-11-23,81.87,82.25,79.50,79.94,4543900,36.44
+1999-11-22,82.50,82.56,80.69,81.87,3771400,37.32
+1999-11-19,83.50,84.37,82.50,83.00,2998300,37.84
+1999-11-18,82.37,84.12,81.94,83.37,4607400,38.00
+1999-11-17,85.06,85.19,81.62,81.87,5410200,37.32
+1999-11-16,83.37,86.44,82.87,86.00,6735300,39.20
+1999-11-15,84.06,84.81,82.50,82.56,5613000,37.63
+1999-11-12,82.56,85.00,82.50,85.00,5134900,38.75
+1999-11-11,80.81,82.62,80.31,81.12,3439300,36.98
+1999-11-10,82.06,82.25,80.56,80.56,4770100,36.72
+1999-11-09,84.31,84.69,82.00,83.06,4852900,37.86
+1999-11-08,86.31,86.62,84.12,84.37,3590400,38.46
+1999-11-05,86.12,87.37,85.62,86.25,5149900,39.32
+1999-11-04,83.87,85.94,83.50,84.12,5804400,38.35
+1999-11-03,83.62,84.00,82.19,82.44,3973200,37.58
+1999-11-02,84.50,86.25,83.25,83.69,5312400,38.15
+1999-11-01,86.62,87.12,83.37,83.56,6766300,38.09
+1999-10-29,88.12,89.25,86.31,87.25,11075500,39.77
+1999-10-28,85.50,89.00,85.25,88.56,16044100,40.37
+1999-10-27,78.06,82.75,77.87,82.75,8916900,37.72
+1999-10-26,78.31,79.00,76.87,77.81,4208200,35.47
+1999-10-25,79.69,79.94,77.37,77.94,5334400,35.53
+1999-10-22,77.87,81.37,77.87,80.62,7538500,36.75
+1999-10-21,74.75,77.62,74.75,77.62,6499300,35.38
+1999-10-20,73.00,75.87,72.75,75.81,7087800,34.56
+1999-10-19,70.00,72.50,70.00,71.12,6165700,32.42
+1999-10-18,66.75,68.69,66.75,68.31,6219600,31.14
+1999-10-15,68.25,69.25,65.81,66.50,11077000,30.31
+1999-10-14,71.12,71.75,69.00,70.94,6055600,32.34
+1999-10-13,74.25,74.25,70.50,71.19,6055000,32.45
+1999-10-12,73.75,74.37,73.25,73.25,2977600,33.39
+1999-10-11,75.62,76.19,73.75,73.81,3517200,33.65
+1999-10-08,74.56,75.56,73.44,75.56,4449000,34.44
+1999-10-07,76.06,76.75,74.00,74.56,4911100,33.99
+1999-10-06,75.62,76.87,75.50,75.94,5134000,34.62
+1999-10-05,77.00,78.62,74.75,75.62,6691200,34.47
+1999-10-04,74.19,77.31,74.06,77.31,3881800,35.24
+1999-10-01,75.12,75.12,73.00,74.06,4650400,33.57
+1999-09-30,73.06,76.31,72.81,75.37,4503700,34.17
+1999-09-29,73.94,74.37,72.94,73.00,3811600,33.09
+1999-09-28,72.87,74.19,72.56,73.81,9659100,33.46
+1999-09-27,76.44,76.44,73.81,74.12,4467300,33.60
+1999-09-24,74.87,76.19,74.75,75.37,5725200,34.17
+1999-09-23,76.94,77.94,74.75,75.25,6028500,34.11
+1999-09-22,76.00,77.50,74.12,76.37,5008200,34.62
+1999-09-21,78.00,78.06,75.87,75.94,4165900,34.43
+1999-09-20,77.62,78.87,77.37,78.44,3307000,35.56
+1999-09-17,78.94,79.75,77.56,77.56,5602600,35.16
+1999-09-16,77.69,78.19,76.12,78.00,4375200,35.36
+1999-09-15,78.50,79.25,77.31,77.44,5745900,35.11
+1999-09-14,76.87,77.44,76.19,77.37,4038000,35.07
+1999-09-13,77.69,78.25,77.00,77.69,3735100,35.22
+1999-09-10,77.50,78.37,75.81,77.44,9359100,35.11
+1999-09-09,81.00,81.00,76.31,77.50,20267100,35.13
+1999-09-08,81.00,82.87,79.87,81.75,5702800,37.06
+1999-09-07,85.00,85.00,80.87,81.37,5703900,36.89
+1999-09-03,82.75,85.75,82.75,85.00,5879200,38.53
+1999-09-02,80.87,80.87,79.56,80.75,4071300,36.61
+1999-09-01,83.69,83.69,81.00,82.72,6215800,37.50
+1999-08-31,83.37,85.00,80.50,83.69,9561400,37.94
+1999-08-30,83.12,83.25,80.12,81.44,4536900,36.92
+1999-08-27,84.06,84.31,82.00,83.12,3249300,37.68
+1999-08-26,86.25,87.31,83.56,84.00,4879000,38.08
+1999-08-25,84.94,85.75,83.25,85.50,7763200,38.76
+1999-08-24,84.50,88.50,84.50,86.56,7272300,39.24
+1999-08-23,84.00,85.81,83.94,85.69,3983400,38.85
+1999-08-20,81.62,83.81,81.62,83.75,3679800,37.97
+1999-08-19,82.56,83.37,81.87,82.44,3973300,37.37
+1999-08-18,82.37,85.00,81.62,85.00,4112100,38.53
+1999-08-17,81.69,83.00,81.69,83.00,5863800,37.63
+1999-08-16,79.62,80.31,78.87,80.25,3593500,36.38
+1999-08-13,76.50,79.19,76.50,79.12,4631800,35.87
+1999-08-12,76.94,76.94,75.69,75.69,3220900,34.31
+1999-08-11,75.12,76.94,74.81,76.94,3495900,34.88
+1999-08-10,75.25,75.94,72.56,74.31,5402200,33.69
+1999-08-09,75.50,76.62,75.12,75.62,4196800,34.28
+1999-08-06,77.25,78.25,75.56,75.75,3852700,34.34
+1999-08-05,78.44,78.87,76.81,78.62,4113000,35.64
+1999-08-04,79.06,79.87,78.31,78.44,3498900,35.56
+1999-08-03,78.25,78.94,78.00,78.81,3029500,35.73
+1999-08-02,76.94,78.50,76.81,78.25,6278800,35.47
+1999-07-30,79.00,79.37,76.25,77.06,5740500,34.93
+1999-07-29,81.75,82.25,79.75,80.25,4553200,36.38
+1999-07-28,83.50,84.31,82.81,82.94,2496400,37.60
+1999-07-27,83.62,84.37,82.75,83.75,3806700,37.97
+1999-07-26,80.44,83.19,80.25,82.87,4628100,37.57
+1999-07-23,82.81,83.50,81.00,81.56,3798400,36.97
+1999-07-22,81.25,84.81,81.25,83.31,6287400,37.77
+1999-07-21,81.87,83.12,81.12,81.31,4862700,36.86
+1999-07-20,82.31,83.06,80.19,80.87,3621100,36.66
+1999-07-19,82.12,83.69,81.56,82.12,3792700,37.23
+1999-07-16,82.12,82.12,81.50,81.81,2957400,37.09
+1999-07-15,81.75,83.25,81.75,82.12,3852600,37.23
+1999-07-14,82.94,83.37,81.62,81.75,3624100,37.06
+1999-07-13,83.12,83.19,82.25,82.81,3496000,37.54
+1999-07-12,84.69,85.12,84.12,84.12,2906400,38.13
+1999-07-09,85.87,86.31,84.25,85.19,2053800,38.62
+1999-07-08,84.62,85.75,84.00,85.50,4542700,38.76
+1999-07-07,85.69,86.37,84.62,84.62,4667400,38.36
+1999-07-06,85.31,86.87,84.37,86.06,2863800,39.01
+1999-07-02,85.12,86.31,85.00,85.06,2399100,38.56
+1999-07-01,85.56,86.62,83.94,85.94,6681900,38.96
+1999-06-30,83.12,86.62,82.19,86.50,7451200,39.03
+1999-06-29,83.94,83.94,82.44,82.62,3154600,37.28
+1999-06-28,82.00,83.94,81.75,82.62,4134000,37.28
+1999-06-25,81.19,82.12,80.94,81.19,3144700,36.63
+1999-06-24,80.06,80.75,78.87,80.00,3177400,36.09
+1999-06-23,81.00,81.00,80.12,80.25,3130000,36.21
+1999-06-22,83.50,83.75,81.50,81.75,3204700,36.88
+1999-06-21,81.50,83.75,81.00,83.50,4377700,37.67
+1999-06-18,79.62,80.94,79.56,80.12,4764100,36.15
+1999-06-17,78.69,80.37,78.50,79.44,5615800,35.84
+1999-06-16,78.00,81.00,77.19,80.37,8062300,36.26
+1999-06-15,73.56,75.94,73.56,75.12,3939100,33.89
+1999-06-14,73.87,73.94,72.94,73.75,3420900,33.27
+1999-06-11,73.37,74.06,72.50,73.25,5655000,33.05
+1999-06-10,73.12,73.50,71.87,73.12,3511200,32.99
+1999-06-09,74.87,75.31,73.31,73.81,3550900,33.30
+1999-06-08,76.31,76.44,73.87,74.87,3318100,33.78
+1999-06-07,75.25,76.87,74.94,76.75,3461400,34.63
+1999-06-04,72.94,74.50,71.56,74.31,6295200,33.53
+1999-06-03,71.81,72.25,70.12,71.62,5654500,32.31
+1999-06-02,72.25,72.44,70.31,71.06,6079900,32.06
+1999-06-01,72.25,73.62,70.25,72.12,5718900,32.54
+1999-05-28,72.56,73.94,72.00,72.37,6132300,32.65
+1999-05-27,75.37,75.37,72.00,72.75,6256200,32.82
+1999-05-26,73.56,76.25,72.50,75.37,7955400,34.01
+1999-05-25,75.00,76.00,73.50,73.81,7032900,33.30
+1999-05-24,77.31,77.50,75.50,75.87,8523100,34.23
+1999-05-21,79.94,80.25,78.37,78.94,5004000,35.62
+1999-05-20,80.25,81.25,80.00,80.19,3496500,36.18
+1999-05-19,79.50,80.62,79.50,80.19,4116100,36.18
+1999-05-18,78.69,81.00,77.50,78.75,5363100,35.53
+1999-05-17,79.00,79.00,77.12,78.62,3682900,35.47
+1999-05-14,81.50,81.87,78.44,79.06,7173900,35.67
+1999-05-13,82.50,85.37,82.50,84.00,3679600,37.90
+1999-05-12,80.12,82.44,79.00,82.31,5330400,37.14
+1999-05-11,80.19,81.19,78.37,80.00,4980100,36.09
+1999-05-10,78.94,80.19,78.37,79.00,4205800,35.64
+1999-05-07,77.56,79.75,77.37,78.37,6353700,35.36
+1999-05-06,78.25,80.44,77.50,77.56,7305100,34.99
+1999-05-05,82.50,83.12,79.00,80.19,6652600,36.18
+1999-05-04,82.06,83.62,81.75,82.25,4670800,37.11
+1999-05-03,82.00,83.25,81.12,82.75,5240400,37.33
+1999-04-30,83.50,85.50,81.75,82.50,5365800,37.22
+1999-04-29,83.87,86.44,83.06,83.87,4188900,37.84
+1999-04-28,83.87,85.50,83.62,83.62,3719800,37.73
+1999-04-27,83.12,86.25,81.62,85.56,6177100,38.60
+1999-04-26,84.56,84.62,82.12,82.62,2694900,37.28
+1999-04-23,84.62,86.00,84.44,85.12,4390800,38.40
+1999-04-22,81.75,85.75,81.75,85.75,5237200,38.69
+1999-04-21,82.06,84.75,80.94,83.44,5737200,37.65
+1999-04-20,85.00,86.62,80.12,83.00,11746500,37.45
+1999-04-19,89.25,91.12,84.06,85.00,7036600,38.35
+1999-04-16,85.81,87.44,84.75,86.06,3631000,38.83
+1999-04-15,86.19,88.00,84.94,85.56,5361600,38.60
+1999-04-14,88.00,90.00,85.50,86.37,4721400,38.97
+1999-04-13,88.87,88.94,85.81,87.37,4812400,39.42
+1999-04-12,85.25,87.31,85.25,86.87,4117500,39.19
+1999-04-09,87.12,87.50,85.50,85.56,4744800,38.60
+1999-04-08,85.87,88.87,85.31,87.87,7461000,39.64
+1999-04-07,80.37,84.87,80.12,84.37,5273800,38.07
+1999-04-06,79.31,80.37,79.00,79.25,5411500,35.76
+1999-04-05,79.94,80.06,78.31,78.75,4808800,35.53
+1999-04-01,80.87,80.94,78.56,79.37,4103200,35.81
+1999-03-31,82.50,83.75,81.00,81.37,3232600,36.53
+1999-03-30,81.31,82.75,81.31,81.94,3074500,36.78
+1999-03-29,81.12,82.87,81.06,82.25,4251300,36.92
+1999-03-26,80.50,81.44,80.00,80.50,2936200,36.14
+1999-03-25,80.94,82.37,80.75,81.50,5166000,36.59
+1999-03-24,79.62,80.25,79.00,79.37,4543000,35.63
+1999-03-23,80.00,80.44,79.00,79.56,4675600,35.71
+1999-03-22,82.62,83.00,81.44,81.87,3279600,36.75
+1999-03-19,85.00,85.75,82.25,82.50,6128800,37.03
+1999-03-18,82.12,84.69,82.12,83.87,5516700,37.65
+1999-03-17,84.56,84.75,82.31,82.37,5201800,36.98
+1999-03-16,87.25,87.87,84.56,84.81,6077100,38.07
+1999-03-15,86.00,87.37,86.00,87.25,4845100,39.17
+1999-03-12,88.37,89.00,86.75,88.00,5071300,39.50
+1999-03-11,88.44,89.50,87.25,88.19,5726500,39.59
+1999-03-10,87.44,89.25,86.31,88.94,5012800,39.93
+1999-03-09,85.31,88.44,85.25,87.94,5914900,39.48
+1999-03-08,86.81,87.19,85.31,85.81,5024100,38.52
+1999-03-05,85.87,87.00,85.37,86.87,7327000,39.00
+1999-03-04,80.69,83.37,80.56,83.37,5842800,37.43
+1999-03-03,80.25,80.94,79.37,80.69,5177800,36.22
+1999-03-02,80.81,81.56,79.75,80.31,4952800,36.05
+1999-03-01,79.50,81.81,79.19,80.75,6638200,36.25
+1999-02-26,79.37,80.50,78.50,79.62,5236200,35.74
+1999-02-25,77.56,79.50,76.56,79.50,5097600,35.69
+1999-02-24,81.06,81.94,77.75,78.81,7325800,35.38
+1999-02-23,80.06,82.56,80.06,81.87,8625700,36.75
+1999-02-22,76.06,81.00,76.06,81.00,6075600,36.36
+1999-02-19,76.06,77.69,76.00,76.06,5058400,34.14
+1999-02-18,77.00,77.94,75.87,76.25,6601000,34.23
+1999-02-17,76.37,79.75,76.00,77.25,9882600,34.68
+1999-02-16,75.87,78.00,75.87,77.69,6497500,34.88
+1999-02-12,75.69,76.37,73.12,74.06,5636100,33.25
+1999-02-11,73.06,76.69,73.06,76.12,7559500,34.17
+1999-02-10,72.00,73.25,71.37,73.06,3841300,32.80
+1999-02-09,73.87,74.31,71.81,72.00,7435300,32.32
+1999-02-08,76.94,76.94,73.06,73.12,4952200,32.82
+1999-02-05,77.69,77.94,75.75,76.44,4258900,34.31
+1999-02-04,78.12,79.25,76.50,77.94,7081200,34.99
+1999-02-03,75.69,80.12,75.19,79.37,8805600,35.63
+1999-02-02,76.50,77.75,75.31,76.81,5093700,34.48
+1999-02-01,76.94,78.37,76.00,76.81,6571500,34.48
+1999-01-29,74.19,77.62,73.75,76.94,9135400,34.54
+1999-01-28,73.06,74.19,72.62,73.62,4809300,33.05
+1999-01-27,74.25,74.69,72.69,73.12,5808900,32.82
+1999-01-26,74.56,75.31,73.37,74.25,4345200,33.33
+1999-01-25,71.81,74.69,71.81,74.44,5817600,33.42
+1999-01-22,73.87,74.50,71.62,71.87,7715700,32.26
+1999-01-21,76.00,76.94,74.00,75.37,8336500,33.83
+1999-01-20,75.12,78.25,74.62,77.12,9931200,34.62
+1999-01-19,73.50,74.50,72.50,74.37,9146200,33.38
+1999-01-15,69.94,70.94,68.69,70.87,6348000,31.81
+1999-01-14,70.75,70.94,67.87,68.25,7469500,30.64
+1999-01-13,69.00,73.00,68.50,71.62,13639300,32.15
+1999-01-12,75.50,75.56,73.50,73.87,10746300,33.16
+1999-01-11,75.37,77.75,75.12,76.25,10198200,34.23
+1999-01-08,76.62,77.50,74.75,75.50,8113000,33.89
+1999-01-07,73.37,77.19,72.50,77.06,10692700,34.59
+1999-01-06,73.00,74.19,72.81,74.00,9776200,33.22
+1999-01-05,70.62,72.44,70.62,72.44,6532000,32.52
+1999-01-04,70.12,71.87,69.94,71.87,7798800,32.26
+1998-12-31,71.56,71.94,68.00,71.00,3736000,31.71
+1998-12-30,71.75,72.56,71.12,72.00,3089400,32.16
+1998-12-29,71.37,72.50,70.31,72.00,3514800,32.16
+1998-12-28,71.37,71.87,70.87,71.37,3091300,31.88
+1998-12-24,70.62,71.44,70.62,70.75,1525900,31.60
+1998-12-23,70.37,71.37,70.12,71.25,4146600,31.82
+1998-12-22,71.81,72.25,70.31,71.75,4211200,32.05
+1998-12-21,69.81,72.25,69.50,72.25,7818600,32.27
+1998-12-18,69.94,70.69,67.50,69.50,9912900,31.04
+1998-12-17,67.75,69.94,67.00,69.87,12824800,31.21
+1998-12-16,61.00,63.50,60.00,63.50,5101600,28.36
+1998-12-15,59.38,60.88,59.00,60.75,6708400,27.13
+1998-12-14,60.19,60.69,58.50,58.81,5858500,26.27
+1998-12-11,61.81,61.94,60.25,60.88,5328100,27.19
+1998-12-10,63.63,64.06,61.81,62.75,3347100,28.03
+1998-12-09,65.37,65.81,63.13,63.81,4580700,28.50
+1998-12-08,64.87,66.31,64.25,64.62,4368600,28.86
+1998-12-07,64.12,65.25,63.50,65.00,3331200,29.03
+1998-12-04,62.13,64.12,62.13,64.12,4322800,28.64
+1998-12-03,62.81,62.88,61.00,61.25,5677300,27.36
+1998-12-02,62.19,64.31,62.13,63.00,5449500,28.14
+1998-12-01,62.75,62.88,61.25,62.13,5715300,27.75
+1998-11-30,65.62,65.81,63.31,63.44,4351600,28.33
+1998-11-27,65.69,65.94,65.25,65.44,908500,29.23
+1998-11-25,65.00,66.00,64.69,65.62,3859200,29.31
+1998-11-24,65.00,66.87,64.62,64.81,7208500,28.95
+1998-11-23,63.50,65.12,63.25,65.00,6476100,29.03
+1998-11-20,61.50,62.44,61.44,61.94,6487200,27.66
+1998-11-19,61.81,62.00,60.88,61.50,4348200,27.47
+1998-11-18,61.19,61.81,59.56,61.81,6831100,27.61
+1998-11-17,57.94,62.25,57.00,61.25,12616200,27.36
+1998-11-16,58.31,58.88,57.38,57.88,4962900,25.85
+1998-11-13,55.50,57.56,55.31,57.19,4429000,25.54
+1998-11-12,55.69,56.88,54.63,55.13,5471200,24.62
+1998-11-11,57.38,57.94,55.94,56.63,3834700,25.29
+1998-11-10,57.56,58.88,57.06,57.19,4923400,25.54
+1998-11-09,60.38,60.63,58.13,58.31,4687200,26.04
+1998-11-06,60.00,61.56,60.00,61.00,5155800,27.24
+1998-11-05,57.94,60.63,57.00,60.38,7403700,26.97
+1998-11-04,57.44,59.19,57.06,58.00,6069100,25.90
+1998-11-03,56.44,57.13,56.00,56.25,4070700,25.12
+1998-11-02,56.50,57.38,55.81,56.50,5486700,25.23
+1998-10-30,55.38,57.38,55.19,56.81,6904500,25.37
+1998-10-29,52.38,54.44,51.75,54.13,4521400,24.18
+1998-10-28,51.25,53.50,51.06,52.38,8751100,23.39
+1998-10-27,54.25,54.38,51.44,52.00,7752000,23.22
+1998-10-26,55.19,55.69,54.25,54.50,4978800,24.34
+1998-10-23,55.50,56.69,55.06,55.69,5982400,24.87
+1998-10-22,54.00,56.25,53.25,56.06,8252500,25.04
+1998-10-21,53.75,54.25,52.75,54.00,8617200,24.12
+1998-10-20,54.94,55.50,52.56,53.06,15729400,23.70
+1998-10-19,49.00,51.94,48.63,51.25,8709900,22.89
+1998-10-16,48.13,49.50,47.00,49.09,18859800,21.92
+1998-10-15,41.00,48.63,41.00,47.00,11933500,20.99
+1998-10-14,40.69,43.25,40.69,41.69,7036300,18.62
+1998-10-13,42.63,44.50,42.25,42.69,7553200,19.07
+1998-10-12,44.44,45.25,42.50,43.06,9226500,19.23
+1998-10-09,41.31,43.44,40.00,42.81,14538100,19.12
+1998-10-08,38.50,41.13,35.56,40.50,16523500,18.09
+1998-10-07,41.06,41.75,38.25,40.25,11566600,17.98
+1998-10-06,43.25,44.31,40.88,41.06,11651200,18.34
+1998-10-05,41.75,42.38,39.63,41.50,11464300,18.54
+1998-10-02,41.25,44.31,40.06,43.75,16156300,19.54
+1998-10-01,42.50,43.63,40.50,40.72,11555100,18.03
+1998-09-30,44.75,45.75,42.38,43.13,16407900,19.09
+1998-09-29,45.94,46.94,43.50,45.00,19558200,19.92
+1998-09-28,46.38,47.81,44.56,44.56,8926300,19.73
+1998-09-25,44.50,46.44,43.56,45.50,15015400,20.14
+1998-09-24,48.50,49.50,45.50,46.38,11735100,20.53
+1998-09-23,46.50,50.25,46.50,50.13,9460500,22.19
+1998-09-22,47.06,47.56,45.75,46.13,7080100,20.42
+1998-09-21,45.50,47.00,44.00,46.81,7048200,20.72
+1998-09-18,47.06,47.94,46.50,47.44,9158100,21.00
+1998-09-17,46.25,48.50,46.25,47.88,9901800,21.20
+1998-09-16,50.00,51.31,48.56,49.94,11266900,22.11
+1998-09-15,44.63,49.19,44.63,49.13,13750000,21.75
+1998-09-14,46.88,48.94,45.88,46.25,10117000,20.47
+1998-09-11,40.88,46.50,40.06,46.00,15846300,20.36
+1998-09-10,43.00,43.25,40.50,42.75,15442800,18.92
+1998-09-09,46.44,46.44,43.56,44.63,12064800,19.76
+1998-09-08,48.31,49.94,45.38,47.13,18160300,20.86
+1998-09-04,49.63,50.13,44.50,45.38,22328400,20.09
+1998-09-03,51.00,53.06,49.00,49.25,12784500,21.80
+1998-09-02,55.13,57.94,54.13,54.88,10603300,24.29
+1998-09-01,53.00,57.44,50.00,54.88,11699800,24.29
+1998-08-31,56.75,58.50,52.25,52.50,11803500,23.24
+1998-08-28,59.63,60.38,55.19,56.50,11808700,25.01
+1998-08-27,60.56,61.50,58.00,58.13,13659400,25.73
+1998-08-26,63.00,65.37,62.50,64.25,4763700,28.44
+1998-08-25,65.44,66.12,63.38,64.12,4914900,28.38
+1998-08-24,64.25,65.25,63.25,64.06,4651900,28.36
+1998-08-21,63.50,63.88,60.06,63.69,11853400,28.19
+1998-08-20,67.50,67.62,65.12,65.37,4448100,28.94
+1998-08-19,70.31,70.37,67.81,67.87,5028900,30.04
+1998-08-18,66.62,69.56,66.56,69.19,5225500,30.63
+1998-08-17,64.06,66.81,63.63,66.50,3960400,29.44
+1998-08-14,65.25,65.87,63.69,64.37,4213800,28.50
+1998-08-13,65.87,66.56,64.00,64.12,5388300,28.38
+1998-08-12,66.94,67.37,65.94,66.19,5294400,29.30
+1998-08-11,67.00,67.06,63.63,65.75,7264900,29.11
+1998-08-10,69.00,69.31,67.75,68.50,3980100,30.32
+1998-08-07,71.56,72.37,69.00,69.19,5194200,30.63
+1998-08-06,71.00,71.56,69.69,71.50,5556900,31.65
+1998-08-05,70.94,71.81,68.69,71.37,5957500,31.59
+1998-08-04,75.25,75.69,69.62,69.62,6974500,30.82
+1998-08-03,75.62,76.06,74.69,74.81,4420800,33.12
+1998-07-31,75.00,77.56,75.00,75.62,7758600,33.48
+1998-07-30,73.37,75.00,73.12,74.62,3697500,33.03
+1998-07-29,73.44,74.25,72.44,72.56,3484000,32.12
+1998-07-28,73.75,74.37,72.69,73.37,5570500,32.48
+1998-07-27,72.12,74.75,72.06,73.75,4491900,32.65
+1998-07-24,73.37,74.25,72.06,73.62,6094300,32.59
+1998-07-23,73.00,74.50,73.00,73.12,5294200,32.37
+1998-07-22,72.50,73.62,71.75,72.94,5005500,32.29
+1998-07-21,75.44,75.94,71.37,71.50,4608300,31.65
+1998-07-20,75.00,76.25,74.37,75.00,3585900,33.20
+1998-07-17,74.87,75.37,74.75,74.94,3141400,33.17
+1998-07-16,74.75,75.00,74.06,75.00,3378600,33.20
+1998-07-15,75.69,76.50,75.06,75.19,4220800,33.29
+1998-07-14,74.75,75.94,74.69,75.50,4665100,33.42
+1998-07-13,75.00,75.12,73.81,74.37,2900100,32.92
+1998-07-10,73.75,74.50,73.62,74.50,3151500,32.98
+1998-07-09,74.44,75.62,73.62,73.62,4625500,32.59
+1998-07-08,75.12,75.75,73.62,73.62,7517100,32.59
+1998-07-07,75.50,75.87,74.37,75.00,6861100,33.20
+1998-07-06,76.25,77.06,76.12,77.00,6373900,34.09
+1998-07-02,75.50,75.75,75.06,75.44,3544800,33.40
+1998-07-01,76.00,76.69,75.25,75.50,4994700,33.42
+1998-06-30,75.31,76.50,74.62,75.50,4780500,33.26
+1998-06-29,73.81,75.62,73.50,75.62,4407900,33.32
+1998-06-26,72.56,73.37,71.25,73.25,3526900,32.27
+1998-06-25,72.75,75.00,72.06,72.37,7775400,31.88
+1998-06-24,70.44,73.62,69.94,73.12,4714300,32.21
+1998-06-23,68.81,71.00,68.81,70.19,3245800,30.92
+1998-06-22,69.25,70.37,68.87,69.31,3447900,30.54
+1998-06-19,70.50,70.94,69.75,70.37,5336400,31.00
+1998-06-18,69.62,69.94,68.87,69.44,2963800,30.59
+1998-06-17,67.56,71.00,67.56,69.62,5015200,30.67
+1998-06-16,68.19,68.62,66.75,67.75,4976800,29.85
+1998-06-15,67.06,69.62,67.06,68.19,4272400,30.04
+1998-06-12,140.06,140.50,136.44,138.88,5007900,30.59
+1998-06-11,142.00,143.00,140.00,140.06,5758200,30.85
+1998-06-10,141.13,144.13,140.50,142.00,5072700,31.28
+1998-06-09,142.44,143.19,141.00,141.56,3669600,31.18
+1998-06-08,140.25,144.75,139.31,143.31,6431700,31.57
+1998-06-05,137.19,140.38,136.38,140.25,4904400,30.89
+1998-06-04,135.63,137.50,133.63,137.50,3780600,30.29
+1998-06-03,137.00,137.00,135.63,135.63,2846400,29.88
+1998-06-02,136.06,137.44,135.25,136.94,4966800,30.17
+1998-06-01,134.13,136.38,133.44,134.06,4259100,29.53
+1998-05-29,137.19,137.56,135.75,135.94,3043500,29.95
+1998-05-28,136.50,136.63,135.00,136.44,4875300,30.06
+1998-05-27,137.31,138.00,133.50,136.06,8843100,29.97
+1998-05-26,145.38,145.38,139.13,139.31,3826500,30.69
+1998-05-22,142.50,144.44,142.50,144.44,4202700,31.82
+1998-05-21,144.00,145.25,143.00,143.75,5238300,31.67
+1998-05-20,146.25,146.25,143.38,144.19,5013300,31.76
+1998-05-19,143.75,146.50,143.00,144.88,6633300,31.91
+1998-05-18,141.13,143.38,140.88,142.25,4803900,31.34
+1998-05-15,139.94,142.25,139.44,142.00,4666800,31.28
+1998-05-14,139.25,141.00,137.75,139.31,4176600,30.69
+1998-05-13,140.63,140.75,137.94,139.50,5643000,30.73
+1998-05-12,138.44,140.75,137.00,140.50,4836300,30.95
+1998-05-11,136.88,138.69,136.88,138.56,4840200,30.52
+1998-05-08,136.00,137.63,135.13,136.88,3981300,30.15
+1998-05-07,135.13,137.38,134.13,136.25,4312800,30.01
+1998-05-06,137.88,137.94,135.00,135.06,4518000,29.75
+1998-05-05,138.25,138.44,136.50,137.00,4228500,30.18
+1998-05-04,141.19,143.13,138.63,139.06,5163600,30.63
+1998-05-01,139.13,141.25,138.25,140.88,4244100,31.03
+1998-04-30,136.75,140.25,136.75,138.56,6385500,30.52
+1998-04-29,133.38,135.94,132.75,135.13,4159800,29.77
+1998-04-28,134.63,134.94,132.00,133.63,5310300,29.44
+1998-04-27,130.13,132.94,128.38,132.63,7547400,29.22
+1998-04-24,136.13,137.00,133.69,134.06,4869600,29.53
+1998-04-23,139.50,139.94,136.50,136.50,2859000,30.07
+1998-04-22,140.00,141.38,139.06,140.13,3978600,30.87
+1998-04-21,136.50,140.44,136.25,139.13,7280400,30.65
+1998-04-20,137.38,137.94,133.56,134.69,5611800,29.67
+1998-04-17,135.31,137.88,134.44,137.25,5736600,30.23
+1998-04-16,140.13,140.38,132.13,135.25,9526500,29.79
+1998-04-15,142.75,144.50,139.31,140.06,5412900,30.85
+1998-04-14,146.63,146.94,141.00,142.75,6484200,31.45
+1998-04-13,143.00,146.94,142.00,146.38,6585000,32.25
+1998-04-09,140.50,141.63,138.38,141.63,4858800,31.20
+1998-04-08,144.00,144.50,138.00,140.25,7560300,30.89
+1998-04-07,147.00,149.13,141.00,143.63,11119800,31.64
+1998-04-06,144.00,147.25,144.00,147.00,10845300,32.38
+1998-04-03,139.31,140.94,139.13,140.13,4517400,30.87
+1998-04-02,137.00,139.50,136.38,139.31,7040400,30.69
+1998-04-01,135.00,136.31,134.38,136.00,4711500,29.80
+1998-03-31,133.75,136.81,133.75,134.88,5190600,29.55
+1998-03-30,133.25,134.13,132.31,133.75,3802500,29.31
+1998-03-27,135.50,136.00,132.94,134.13,4074300,29.39
+1998-03-26,132.75,136.13,132.31,134.19,4490400,29.40
+1998-03-25,136.13,136.50,130.75,133.00,5895000,29.14
+1998-03-24,134.38,136.19,133.75,134.19,4368900,29.40
+1998-03-23,134.63,134.63,132.63,132.69,3084000,29.07
+1998-03-20,135.50,137.00,134.50,134.63,6193200,29.50
+1998-03-19,138.38,139.13,134.38,135.25,8106300,29.64
+1998-03-18,134.69,138.13,134.38,138.13,13203300,30.27
+1998-03-17,128.63,135.00,128.13,134.75,12699600,29.53
+1998-03-16,127.19,128.75,126.62,128.31,7389300,28.12
+1998-03-13,125.37,126.00,123.94,125.25,4371900,27.44
+1998-03-12,124.75,125.50,123.37,125.25,6796500,27.44
+1998-03-11,122.94,125.00,122.25,124.69,6471300,27.32
+1998-03-10,120.50,121.87,118.81,121.56,5760900,26.64
+1998-03-09,121.81,121.81,118.37,118.56,6918000,25.98
+1998-03-06,121.50,122.25,120.50,121.62,6180600,26.65
+1998-03-05,121.37,121.87,119.87,120.50,5073000,26.40
+1998-03-04,124.12,124.81,122.37,122.44,4410900,26.83
+1998-03-03,122.37,125.75,122.31,125.31,5430300,27.46
+1998-03-02,124.44,125.00,123.19,123.75,4160700,27.12
+1998-02-27,122.75,124.44,122.00,124.06,5162400,27.18
+1998-02-26,122.00,124.62,121.50,123.75,4866000,27.12
+1998-02-25,121.06,123.19,120.56,122.37,4452900,26.81
+1998-02-24,121.19,121.19,119.69,119.75,4373400,26.24
+1998-02-23,121.62,121.81,120.50,121.19,3573900,26.55
+1998-02-20,120.00,120.00,118.25,119.81,4830300,26.25
+1998-02-19,122.00,122.00,119.37,119.62,4595100,26.21
+1998-02-18,121.00,122.44,120.87,121.81,5238300,26.69
+1998-02-17,119.75,120.81,119.37,120.75,5438400,26.46
+1998-02-13,119.06,119.12,117.50,118.19,3623100,25.90
+1998-02-12,119.12,119.94,117.62,119.37,5293500,26.16
+1998-02-11,119.75,120.44,119.31,119.81,4010400,26.25
+1998-02-10,120.12,120.81,119.25,119.87,6259800,26.27
+1998-02-09,117.56,121.00,117.37,121.00,8127000,26.51
+1998-02-06,115.25,118.00,115.12,116.94,7131000,25.62
+1998-02-05,115.00,115.75,113.12,114.56,6003900,25.10
+1998-02-04,113.94,114.94,112.75,114.50,5770800,25.09
+1998-02-03,111.50,114.25,111.12,114.25,6984600,25.03
+1998-02-02,108.50,111.56,108.44,111.19,7643700,24.36
+1998-01-30,108.00,108.00,106.81,107.19,5122800,23.49
+1998-01-29,106.37,108.37,106.25,106.81,6780300,23.40
+1998-01-28,105.87,106.50,104.25,106.00,8068500,23.23
+1998-01-27,102.94,105.44,102.44,105.25,7158300,23.06
+1998-01-26,103.00,104.50,102.12,102.12,7377300,22.38
+1998-01-23,104.25,104.50,102.19,103.25,8334900,22.62
+1998-01-22,104.06,105.81,104.06,104.25,7206300,22.84
+1998-01-21,107.00,107.75,104.12,105.12,7926900,23.03
+1998-01-20,106.25,107.87,103.94,107.19,8127000,23.49
+1998-01-16,104.12,106.12,104.00,105.50,5872500,23.12
+1998-01-15,104.00,104.31,103.00,103.25,6839100,22.62
+1998-01-14,106.06,106.25,103.56,104.37,10182600,22.87
+1998-01-13,103.50,104.37,102.69,103.62,7038900,22.70
+1998-01-12,98.56,102.62,98.56,102.62,10922400,22.49
+1998-01-09,104.44,105.69,101.25,101.87,10242900,22.32
+1998-01-08,107.25,107.62,104.00,104.19,8979600,22.83
+1998-01-07,106.75,108.37,104.31,108.37,10111800,23.75
+1998-01-06,110.00,111.00,106.56,107.19,11063100,23.49
+1998-01-05,111.87,112.69,111.00,112.44,7433400,24.64
+1998-01-02,108.62,110.62,107.56,110.62,2915700,24.24
+1997-12-31,109.62,110.75,109.06,109.50,4213800,23.86
+1997-12-30,109.75,111.25,107.69,109.62,4500000,23.88
+1997-12-29,109.12,109.50,108.00,108.69,4208400,23.68
+1997-12-26,104.94,106.94,104.94,106.69,1453500,23.25
+1997-12-24,104.75,105.25,103.69,104.37,3498600,22.74
+1997-12-23,107.44,107.50,105.00,105.44,5222400,22.97
+1997-12-22,108.37,110.12,105.81,106.81,5766600,23.27
+1997-12-19,108.25,108.62,105.00,108.12,6734100,23.56
+1997-12-18,112.00,112.12,109.06,109.12,4576200,23.77
+1997-12-17,111.94,112.44,110.06,112.00,6139800,24.40
+1997-12-16,112.75,113.00,110.37,110.87,6290700,24.16
+1997-12-15,112.50,114.00,111.75,112.25,5865600,24.46
+1997-12-12,111.44,112.00,108.00,111.06,6864900,24.20
+1997-12-11,110.00,111.87,109.00,110.31,8892900,24.03
+1997-12-10,115.62,115.94,111.50,112.25,7486500,24.46
+1997-12-09,117.25,117.87,115.00,115.87,5578200,25.25
+1997-12-08,117.62,119.12,116.62,117.37,5539500,25.57
+1997-12-05,115.75,117.56,114.87,117.19,7144200,25.53
+1997-12-04,115.44,118.44,115.37,116.75,7729800,25.44
+1997-12-03,115.12,115.75,113.56,114.75,5229000,25.00
+1997-12-02,115.00,116.25,112.94,114.00,5473200,24.84
+1997-12-01,110.56,115.37,110.50,115.00,6995400,25.06
+1997-11-28,108.50,109.87,108.31,108.75,1729200,23.69
+1997-11-26,111.00,111.25,108.06,108.25,6136200,23.59
+1997-11-25,110.00,110.25,107.25,109.44,7556100,23.84
+1997-11-24,112.75,113.00,109.62,110.00,8013900,23.97
+1997-11-21,113.00,114.31,111.87,113.31,7870800,24.69
+1997-11-20,112.62,113.62,111.75,112.37,6528000,24.48
+1997-11-19,107.06,112.50,107.06,111.37,6719400,24.26
+1997-11-18,108.75,109.69,107.00,107.25,6377700,23.37
+1997-11-17,107.12,108.94,106.50,108.87,11306400,23.72
+1997-11-14,108.00,108.37,102.50,103.62,16497000,22.58
+1997-11-13,105.50,108.00,105.12,107.25,15647700,23.37
+1997-11-12,107.50,110.00,105.50,106.75,12690000,23.26
+1997-11-11,114.81,114.94,111.06,112.37,5973600,24.48
+1997-11-10,117.00,118.50,114.00,114.06,7271100,24.85
+1997-11-07,118.19,118.75,115.81,117.44,7851300,25.59
+1997-11-06,119.50,120.62,118.94,120.06,4588500,26.16
+1997-11-05,119.37,120.75,117.75,119.69,4722600,26.08
+1997-11-04,118.25,119.87,117.87,118.94,4305300,25.91
+1997-11-03,116.44,118.87,116.25,118.69,6689700,25.86
+1997-10-31,117.94,118.12,114.69,115.44,12065400,25.15
+1997-10-30,118.37,118.69,115.75,115.75,8640900,25.22
+1997-10-29,119.94,122.00,119.87,120.25,8706600,26.20
+1997-10-28,112.00,120.00,110.75,119.81,13452000,26.10
+1997-10-27,122.87,122.94,115.50,116.94,8621400,25.48
+1997-10-24,124.87,125.62,122.62,123.62,8112300,26.93
+1997-10-23,122.56,123.75,121.75,122.62,6299100,26.72
+1997-10-22,123.69,124.87,122.69,124.44,5220600,27.11
+1997-10-21,123.75,124.00,122.62,123.69,7167900,26.95
+1997-10-20,122.00,122.25,119.31,121.56,4605000,26.49
+1997-10-17,122.81,123.00,120.25,121.69,5066700,26.51
+1997-10-16,125.25,125.75,122.75,123.81,6086100,26.98
+1997-10-15,122.75,124.25,122.06,123.37,3892500,26.88
+1997-10-14,122.50,123.25,121.94,123.19,4021200,26.84
+1997-10-13,121.69,122.62,121.69,121.94,2725500,26.57
+1997-10-10,123.75,123.75,120.69,121.69,11143800,26.51
+1997-10-09,124.56,125.87,124.19,125.56,4596300,27.36
+1997-10-08,126.50,126.50,124.56,125.69,6111900,27.38
+1997-10-07,124.19,126.56,124.19,126.37,4832100,27.53
+1997-10-06,123.12,125.37,123.00,124.94,5673600,27.22
+1997-10-03,123.62,124.19,121.06,122.62,8779200,26.72
+1997-10-02,119.56,120.94,119.12,120.44,4657800,26.24
+1997-10-01,118.12,119.69,118.12,119.56,7118400,25.91
+1997-09-30,118.69,119.94,118.00,118.00,5900400,25.58
+1997-09-29,117.44,118.50,116.56,118.44,3446400,25.67
+1997-09-26,116.50,118.37,116.50,117.37,4060200,25.44
+1997-09-25,118.00,118.06,115.25,115.50,6572400,25.03
+1997-09-24,117.69,120.00,117.69,118.31,5812500,25.64
+1997-09-23,118.75,119.12,117.56,117.56,3849900,25.48
+1997-09-22,118.37,120.50,118.12,118.25,4333800,25.63
+1997-09-19,116.62,118.75,116.62,117.56,5924700,25.48
+1997-09-18,118.19,118.69,117.06,117.62,4967400,25.49
+1997-09-17,116.44,118.62,116.00,117.62,6551400,25.49
+1997-09-16,113.62,116.19,113.62,115.56,5146500,25.05
+1997-09-15,113.44,113.75,112.12,112.50,3305400,24.38
+1997-09-12,112.50,113.50,110.87,113.00,5540700,24.49
+1997-09-11,112.50,112.75,110.56,111.37,5029500,24.14
+1997-09-10,114.62,114.94,112.81,113.06,4850700,24.51
+1997-09-09,115.75,116.44,115.06,115.62,4552800,25.06
+1997-09-08,115.25,116.12,115.12,115.75,6502800,25.09
+1997-09-05,115.75,116.62,114.12,114.50,6096000,24.82
+1997-09-04,113.31,114.87,113.31,114.62,3618600,24.84
+1997-09-03,113.81,115.56,113.75,114.19,3744000,24.75
+1997-09-02,111.12,114.06,110.62,113.75,6255300,24.66
+1997-08-29,111.31,112.12,110.69,111.19,4580100,24.10
+1997-08-28,113.50,113.56,111.00,112.25,7732800,24.33
+1997-08-27,112.87,114.25,112.75,113.62,5277000,24.63
+1997-08-26,112.37,113.62,112.37,112.75,5397900,24.44
+1997-08-25,114.00,115.31,113.12,113.69,4476000,24.64
+1997-08-22,112.31,114.00,111.75,114.00,6344700,24.71
+1997-08-21,114.44,115.81,113.56,114.12,9576000,24.74
+1997-08-20,111.56,114.87,111.56,114.50,7827900,24.82
+1997-08-19,110.44,112.31,109.81,111.50,8219700,24.17
+1997-08-18,110.00,110.31,108.25,110.00,7653000,23.84
+1997-08-15,111.50,111.50,109.75,109.87,7592400,23.81
+1997-08-14,112.75,112.94,111.31,111.31,7816200,24.13
+1997-08-13,111.00,111.62,109.56,111.25,10473600,24.11
+1997-08-12,109.19,110.06,108.62,109.00,8493300,23.63
+1997-08-11,107.69,109.44,106.44,108.75,7426500,23.57
+1997-08-08,107.25,108.50,106.12,107.44,9871200,23.29
+1997-08-07,112.44,112.87,108.94,109.00,11811000,23.63
+1997-08-06,110.62,112.56,110.31,111.87,8712600,24.25
+1997-08-05,110.12,110.62,108.50,109.56,7665000,23.75
+1997-08-04,110.50,111.50,110.19,111.00,7052100,24.06
+1997-08-01,113.31,113.56,110.37,112.31,5940000,24.34
+1997-07-31,112.62,114.69,112.56,113.56,8205900,24.61
+1997-07-30,109.87,113.69,109.44,112.50,9810000,24.38
+1997-07-29,107.00,109.19,106.56,108.87,8337000,23.60
+1997-07-28,106.19,107.25,106.06,106.25,4491000,23.03
+1997-07-25,107.37,107.81,105.69,106.06,5967000,22.99
+1997-07-24,106.00,107.37,105.69,107.12,6190200,23.22
+1997-07-23,106.50,107.50,105.62,106.00,9570300,22.98
+1997-07-22,102.50,105.94,102.50,105.50,9030600,22.87
+1997-07-21,101.75,102.69,100.75,102.00,4630500,22.11
+1997-07-18,103.31,103.44,102.00,102.00,6489900,22.11
+1997-07-17,102.87,104.87,102.69,103.25,8984400,22.38
+1997-07-16,102.87,103.87,102.44,102.75,9795000,22.27
+1997-07-15,102.75,103.31,101.87,102.56,6661800,22.23
+1997-07-14,102.31,102.81,101.56,102.00,3616200,22.11
+1997-07-11,102.00,102.94,101.50,102.06,3879900,22.12
+1997-07-10,102.25,103.00,100.69,101.37,5925300,21.97
+1997-07-09,102.75,102.94,101.00,101.87,7612500,22.08
+1997-07-08,102.75,103.56,102.62,103.00,6118800,22.32
+1997-07-07,104.25,104.25,102.50,103.00,8783400,22.32
+1997-07-03,104.37,105.00,103.25,103.25,7918200,22.38
+1997-07-02,99.87,102.75,99.62,102.50,7856400,22.22
+1997-07-01,96.94,99.75,96.50,99.50,8923200,21.57
+1997-06-30,98.00,98.00,96.75,97.06,5617500,20.90
+1997-06-27,98.62,99.12,97.25,97.62,7602300,21.02
+1997-06-26,99.56,100.25,97.75,98.31,6340800,21.17
+1997-06-25,100.06,100.81,99.00,99.69,7821900,21.47
+1997-06-24,100.37,100.81,99.25,100.50,9817500,21.64
+1997-06-23,102.25,102.75,100.00,100.12,5898000,21.56
+1997-06-20,103.00,104.37,102.50,102.62,5881800,22.10
+1997-06-19,102.87,103.87,102.37,103.00,7044900,22.18
+1997-06-18,102.25,103.12,101.50,103.00,6601200,22.18
+1997-06-17,101.75,102.75,100.75,102.37,6179700,22.05
+1997-06-16,101.25,102.50,100.62,102.00,5364000,21.97
+1997-06-13,101.00,101.75,100.00,101.37,9069900,21.83
+1997-06-12,101.00,101.87,100.00,100.75,7877100,21.70
+1997-06-11,100.12,100.25,98.87,99.37,5076600,21.40
+1997-06-10,98.62,100.12,98.12,99.87,9142200,21.51
+1997-06-09,100.75,101.75,97.25,97.62,12166800,21.02
+1997-06-06,97.50,101.37,97.50,100.37,9622800,21.62
+1997-06-05,97.00,98.50,96.62,97.50,5739300,21.00
+1997-06-04,97.00,97.62,96.25,96.62,5837700,20.81
+1997-06-03,95.00,97.50,94.25,97.00,10990500,20.89
+1997-06-02,95.37,95.62,94.00,94.50,5101800,20.35
+1997-05-30,92.00,95.62,91.75,94.50,8516400,20.35
+1997-05-29,93.87,94.25,92.25,92.87,4847700,20.00
+1997-05-28,94.50,94.87,92.62,93.62,6193200,20.16
+1997-05-27,94.50,94.50,93.12,93.25,5398800,20.08
+1997-05-23,95.37,95.75,94.62,95.12,4775700,20.49
+1997-05-22,93.62,94.87,93.12,94.62,5440500,20.38
+1997-05-21,97.25,97.37,92.25,93.12,11456700,20.05
+1997-05-20,92.00,97.00,90.87,96.50,12716700,20.78
+1997-05-19,93.87,94.37,92.00,92.62,6237000,19.95
+1997-05-16,97.25,97.75,92.62,93.62,9802800,20.16
+1997-05-15,98.12,98.12,96.25,97.12,6973500,20.92
+1997-05-14,98.12,99.37,98.12,98.37,6733800,21.19
+1997-05-13,98.75,98.75,96.87,97.12,7124100,20.92
+1997-05-12,98.00,99.12,97.87,99.00,5366400,21.32
+1997-05-09,97.50,98.25,96.00,97.87,8329800,21.08
+1997-05-08,95.00,97.50,94.50,95.87,8808000,20.65
+1997-05-07,98.25,98.62,95.25,95.37,8609700,20.54
+1997-05-06,96.75,99.50,96.75,98.25,11673900,21.16
+1997-05-05,96.50,97.12,95.50,97.00,7254600,20.89
+1997-05-02,93.12,96.25,93.12,95.37,8267400,20.54
+1997-05-01,92.62,93.87,92.25,92.75,9842400,19.97
+1997-04-30,90.25,93.50,90.12,92.12,11242800,19.84
+1997-04-29,90.62,91.75,90.00,90.50,12561600,19.49
+1997-04-28,85.37,88.62,85.37,87.75,9888600,18.90
+1997-04-25,85.50,86.12,84.87,85.37,7860300,18.39
+1997-04-24,86.50,87.00,85.25,85.37,9693900,18.39
+1997-04-23,87.50,88.12,85.50,86.00,10015800,18.52
+1997-04-22,85.75,87.62,84.62,87.62,13881600,18.87
+1997-04-21,87.50,88.00,84.62,85.50,11726700,18.41
+1997-04-18,90.00,90.37,87.00,87.50,8156700,18.84
+1997-04-17,89.62,91.75,89.50,89.87,14421600,19.35
+1997-04-16,90.75,90.87,88.50,89.62,16188000,19.30
+1997-04-15,92.25,93.50,90.62,92.62,10049100,19.95
+1997-04-14,90.37,91.25,89.25,90.50,7537800,19.49
+1997-04-11,92.25,93.00,90.12,90.25,10715700,19.44
+1997-04-10,95.00,95.50,93.87,94.12,5702400,20.27
+1997-04-09,97.25,97.62,95.37,95.50,7227000,20.57
+1997-04-08,94.62,97.00,94.12,96.87,8145300,20.86
+1997-04-07,95.25,95.25,94.00,94.25,5608200,20.30
+1997-04-04,92.50,94.12,91.75,93.87,9717000,20.22
+1997-04-03,92.50,93.87,91.50,93.50,10573800,20.14
+1997-04-02,94.87,94.87,92.00,92.37,8174400,19.89
+1997-04-01,93.00,95.62,92.25,95.62,12522300,20.46
+1997-03-31,96.25,96.25,93.00,93.87,11529600,20.09
+1997-03-27,100.00,100.25,95.25,96.37,9757500,20.62
+1997-03-26,101.75,101.75,99.12,99.87,9169500,21.37
+1997-03-25,103.12,104.75,101.75,101.75,6631200,21.77
+1997-03-24,102.12,103.75,101.87,103.37,6365100,22.12
+1997-03-21,102.00,103.00,101.50,102.00,4733400,21.82
+1997-03-20,101.25,102.50,99.62,101.75,8526600,21.77
+1997-03-19,100.00,102.00,98.62,101.37,8364000,21.69
+1997-03-18,102.25,102.50,99.00,99.50,10223100,21.29
+1997-03-17,100.00,102.87,98.37,102.75,9623700,21.99
+1997-03-14,100.87,102.00,99.75,100.37,9712200,21.48
+1997-03-13,103.12,103.25,98.75,99.12,13079400,21.21
+1997-03-12,105.62,106.12,102.75,103.87,8952900,22.22
+1997-03-11,109.75,110.50,106.12,106.25,8956200,22.73
+1997-03-10,106.75,109.62,105.87,109.62,5963400,23.45
+1997-03-07,103.50,106.50,103.25,106.50,7506300,22.79
+1997-03-06,104.50,104.87,102.75,102.75,5694000,21.99
+1997-03-05,102.87,104.37,102.50,103.75,7069500,22.20
+1997-03-04,102.25,102.87,101.12,101.75,6625800,21.77
+1997-03-03,99.75,102.12,98.75,102.00,9982500,21.82
+1997-02-28,100.00,101.25,99.50,100.12,6648000,21.42
+1997-02-27,103.00,103.37,100.87,100.87,6362100,21.58
+1997-02-26,105.75,105.75,102.50,103.25,6768900,22.09
+1997-02-25,105.37,106.25,105.00,105.87,6026700,22.65
+1997-02-24,101.00,104.87,101.00,104.62,4150200,22.39
+1997-02-21,102.12,103.50,101.87,102.50,4575600,21.93
+1997-02-20,103.62,104.50,101.62,102.25,8085900,21.88
+1997-02-19,101.62,105.50,101.37,104.00,9734100,22.25
+1997-02-18,101.75,101.75,100.00,101.62,7382700,21.74
+1997-02-14,101.75,103.12,101.62,101.75,5940000,21.77
+1997-02-13,100.00,101.87,100.00,100.87,8763000,21.58
+1997-02-12,98.37,99.87,97.75,99.62,7086900,21.32
+1997-02-11,98.00,98.62,97.00,98.62,5064600,21.10
+1997-02-10,98.25,99.12,97.50,97.50,6654000,20.86
+1997-02-07,95.87,98.12,95.87,97.87,7869600,20.94
+1997-02-06,95.00,95.62,93.87,95.00,5099100,20.33
+1997-02-05,96.50,97.37,95.00,95.00,9707100,20.33
+1997-02-04,93.75,96.75,93.62,96.25,11133900,20.59
+1997-02-03,92.87,93.87,92.12,93.75,8414100,20.06
+1997-01-31,93.50,93.50,92.50,92.50,5914500,19.79
+1997-01-30,90.12,91.75,89.87,91.75,6004500,19.63
+1997-01-29,88.62,90.00,88.62,89.62,5784900,19.18
+1997-01-28,90.50,90.87,87.75,88.50,8941800,18.94
+1997-01-27,89.25,90.00,88.50,88.62,6895500,18.96
+1997-01-24,91.25,91.62,89.00,89.12,9281700,19.07
+1997-01-23,92.75,93.62,90.62,91.12,9521700,19.50
+1997-01-22,92.00,92.87,91.00,92.37,10315500,19.76
+1997-01-21,92.12,93.12,91.50,92.87,7785600,19.87
+1997-01-20,92.87,93.37,92.12,92.87,4806000,19.87
+1997-01-17,90.50,92.62,90.50,92.00,5834100,19.68
+1997-01-16,90.87,91.50,90.25,90.87,6783900,19.44
+1997-01-15,89.37,91.25,88.75,90.62,7870500,19.39
+1997-01-14,88.75,90.12,88.62,89.62,9700500,19.18
+1997-01-13,88.62,88.87,87.25,87.50,7021500,18.72
+1997-01-10,86.62,88.12,86.62,87.75,7047000,18.78
+1997-01-09,87.87,89.25,87.87,88.37,7713600,18.91
+1997-01-08,87.37,88.62,87.25,87.62,9190800,18.75
+1997-01-07,87.00,87.25,85.62,86.75,5855400,18.56
+1997-01-06,88.25,88.87,86.50,87.37,5219100,18.69
+1997-01-03,88.62,88.75,86.87,88.25,7268100,18.88
+1997-01-02,90.25,90.25,86.12,88.00,10503600,18.83
+1996-12-31,91.50,91.87,89.12,89.37,5710800,19.00
+1996-12-30,92.25,93.00,91.62,91.75,2904300,19.51
+1996-12-27,92.87,93.37,91.75,92.12,2519100,19.59
+1996-12-26,91.75,92.62,91.75,92.50,3747300,19.67
+1996-12-24,92.00,92.12,91.00,91.50,2227200,19.46
+1996-12-23,91.75,92.12,91.00,91.62,4106700,19.48
+1996-12-20,91.75,91.87,90.87,91.50,7344600,19.46
+1996-12-19,88.25,90.75,87.87,90.75,6786300,19.30
+1996-12-18,88.00,88.37,86.75,87.37,5090400,18.58
+1996-12-17,85.00,88.00,84.75,87.62,6580500,18.63
+1996-12-16,86.25,86.75,84.87,85.12,5031000,18.10
+1996-12-13,86.75,87.12,84.50,85.50,10651500,18.18
+1996-12-12,89.00,89.75,85.50,86.87,9866700,18.47
+1996-12-11,88.25,89.87,87.75,88.62,6394500,18.84
+1996-12-10,90.00,90.25,89.25,89.87,3741300,19.11
+1996-12-09,90.00,90.62,89.62,89.87,4752300,19.11
+1996-12-06,86.12,90.12,86.00,89.50,13006500,19.03
+1996-12-05,90.12,90.37,87.75,88.87,7961700,18.90
+1996-12-04,90.12,91.50,89.12,90.62,8010000,19.27
+1996-12-03,93.37,94.00,90.75,91.00,7299000,19.35
+1996-12-02,94.12,94.12,92.75,93.12,5044500,19.80
+1996-11-29,94.25,94.75,94.25,94.50,2626800,20.09
+1996-11-27,94.12,94.75,93.75,94.00,7726800,19.99
+1996-11-26,94.87,95.62,93.37,94.12,7971900,20.01
+1996-11-25,91.37,95.87,91.37,95.37,6114300,20.28
+1996-11-22,89.75,92.12,89.75,91.50,5508600,19.46
+1996-11-21,92.50,92.87,90.62,90.75,4597200,19.30
+1996-11-20,92.25,93.12,91.87,92.25,6957600,19.61
+1996-11-19,90.37,92.87,90.12,92.50,11018700,19.67
+1996-11-18,88.75,90.50,88.37,89.50,4388100,19.03
+1996-11-15,88.75,90.00,88.50,88.50,5895600,18.82
+1996-11-14,86.75,89.25,86.37,88.75,6350700,18.87
+1996-11-13,87.25,87.37,85.87,86.75,7201800,18.45
+1996-11-12,88.62,88.75,87.50,87.75,5031600,18.66
+1996-11-11,89.50,89.62,88.62,88.75,2964300,18.87
+1996-11-08,89.37,89.87,89.12,89.75,3840000,19.08
+1996-11-07,88.50,89.75,88.00,89.62,6759300,19.06
+1996-11-06,88.37,89.75,88.25,89.00,8679000,18.92
+1996-11-05,87.25,89.00,87.12,88.50,8735100,18.82
+1996-11-04,85.37,86.62,85.37,86.50,3472200,18.39
+1996-11-01,86.12,86.62,85.37,85.62,4247700,18.20
+1996-10-31,85.25,86.62,85.12,85.75,4450200,18.23
+1996-10-30,85.00,85.37,84.75,85.37,5913300,18.15
+1996-10-29,83.50,84.87,83.37,84.50,5845800,17.97
+1996-10-28,83.37,83.87,83.00,83.12,2459100,17.67
+1996-10-25,83.12,83.87,83.12,83.62,3021000,17.78
+1996-10-24,82.62,84.00,82.62,83.37,5203200,17.73
+1996-10-23,81.87,82.75,81.75,82.75,2709000,17.59
+1996-10-22,82.62,82.87,82.00,82.25,3168300,17.49
+1996-10-21,82.12,83.37,81.87,83.00,5428500,17.65
+1996-10-18,81.87,82.37,81.62,82.37,6273300,17.51
+1996-10-17,81.87,82.12,81.25,81.87,4512900,17.41
+1996-10-16,82.00,82.00,80.62,81.25,5964000,17.28
+1996-10-15,82.50,83.00,81.50,82.50,11365500,17.54
+1996-10-14,81.75,82.62,81.75,82.50,6412500,17.54
+1996-10-11,81.12,81.75,81.12,81.50,5400600,17.33
+1996-10-10,80.25,81.00,79.87,81.00,3367200,17.22
+1996-10-09,81.50,81.62,80.25,80.50,4057500,17.12
+1996-10-08,81.87,82.06,81.12,81.25,3676500,17.28
+1996-10-07,81.75,81.87,80.87,81.87,4068600,17.41
+1996-10-04,81.75,82.12,81.50,81.75,10644000,17.38
+1996-10-03,80.87,81.12,80.37,80.87,4461600,17.20
+1996-10-02,80.87,81.37,80.50,80.75,15216900,17.17
+1996-10-01,80.00,81.25,80.00,81.12,6768900,17.13
+1996-09-30,80.87,81.25,79.87,80.12,4266300,16.92
+1996-09-27,80.50,80.87,80.50,80.62,2421300,17.02
+1996-09-26,80.25,81.12,80.06,80.62,4226700,17.02
+1996-09-25,80.25,80.25,79.62,79.87,5663100,16.87
+1996-09-24,79.37,80.75,78.75,79.25,9295200,16.73
+1996-09-23,77.75,79.75,77.56,79.25,3725100,16.73
+1996-09-20,77.37,78.62,77.25,78.00,5076300,16.47
+1996-09-19,77.75,77.75,77.00,77.37,3074700,16.34
+1996-09-18,77.87,78.00,77.12,77.87,4729200,16.44
+1996-09-17,79.37,79.50,78.00,78.12,5312700,16.50
+1996-09-16,79.62,80.00,79.62,79.87,7200000,16.87
+1996-09-13,79.75,80.25,79.25,79.37,8997900,16.76
+1996-09-12,78.25,79.12,78.00,78.37,4050300,16.55
+1996-09-11,76.12,78.75,76.12,77.87,5136600,16.44
+1996-09-10,75.12,76.75,75.12,76.50,4485000,16.15
+1996-09-09,74.75,75.75,74.25,75.25,4225500,15.89
+1996-09-06,74.12,75.87,74.12,75.25,5871000,15.89
+1996-09-05,74.25,74.37,73.87,73.87,2715300,15.60
+1996-09-04,74.87,75.12,74.50,74.62,2561700,15.76
+1996-09-03,73.12,75.62,72.87,75.12,6884100,15.86
+1996-08-30,75.25,75.62,73.62,74.37,5639400,15.70
+1996-08-29,76.50,76.62,75.50,75.87,4041900,16.02
+1996-08-28,77.75,78.12,77.00,77.12,3467100,16.28
+1996-08-27,77.75,78.00,77.50,77.62,4622700,16.39
+1996-08-26,77.62,77.87,77.37,77.62,6212700,16.39
+1996-08-23,78.62,79.12,77.75,78.12,5111100,16.50
+1996-08-22,78.25,79.62,78.25,79.37,4354200,16.76
+1996-08-21,77.12,78.75,77.12,78.00,6987900,16.47
+1996-08-20,76.62,78.12,76.62,77.75,6452400,16.42
+1996-08-19,76.12,77.00,76.12,76.87,4490700,16.23
+1996-08-16,75.50,76.50,75.25,76.25,5235300,16.10
+1996-08-15,74.62,75.62,74.50,75.37,4778400,15.91
+1996-08-14,74.75,75.00,74.25,75.00,4303500,15.84
+1996-08-13,73.37,74.87,73.25,74.62,7790400,15.76
+1996-08-12,73.50,74.25,73.25,73.75,4188600,15.57
+1996-08-09,72.87,73.37,72.50,73.00,4588500,15.41
+1996-08-08,72.12,72.62,71.87,72.37,3108300,15.28
+1996-08-07,73.00,73.50,72.00,72.62,5279100,15.33
+1996-08-06,72.75,73.25,72.12,72.87,5403900,15.39
+1996-08-05,73.37,73.50,72.75,73.12,3699000,15.44
+1996-08-02,73.37,74.50,72.37,74.00,10559400,15.63
+1996-08-01,69.75,71.50,69.12,71.12,7043100,15.02
+1996-07-31,68.62,69.62,68.50,69.50,4310700,14.68
+1996-07-30,68.50,68.75,68.12,68.75,3491700,14.52
+1996-07-29,68.87,68.87,67.87,67.87,2043300,14.33
+1996-07-26,68.37,69.12,68.12,69.12,2706000,14.60
+1996-07-25,67.37,68.50,67.37,68.37,4168200,14.44
+1996-07-24,66.25,67.87,66.12,66.87,3838500,14.12
+1996-07-23,68.25,68.25,66.75,67.00,3764700,14.15
+1996-07-22,68.37,68.87,67.87,68.00,4470000,14.36
+1996-07-19,69.37,69.37,68.00,68.75,5039400,14.52
+1996-07-18,68.25,70.37,67.75,69.50,7726200,14.68
+1996-07-17,67.62,68.50,67.25,67.75,6042900,14.31
+1996-07-16,66.50,67.25,64.25,66.75,8125500,14.09
+1996-07-15,68.12,68.37,65.87,65.87,4386300,13.91
+1996-07-12,67.87,68.75,67.50,68.00,4601400,14.36
+1996-07-11,68.50,68.50,66.75,67.75,4575000,14.31
+1996-07-10,68.37,68.75,67.62,68.62,5494200,14.49
+1996-07-09,67.75,68.62,67.37,67.87,5781600,14.33
+1996-07-08,68.00,68.75,66.62,67.25,11272200,14.20
+1996-07-05,69.50,69.87,68.62,68.75,2823900,14.52
+1996-07-03,70.87,71.62,70.75,71.37,3945900,15.07
+1996-07-02,71.12,71.25,70.62,71.12,6487500,15.02
+1996-07-01,71.00,71.75,70.87,71.37,4560300,14.95
+1996-06-28,70.62,71.37,70.62,70.62,5012400,14.79
+1996-06-27,69.50,71.25,69.12,70.25,5429400,14.72
+1996-06-26,69.75,70.87,69.62,70.00,3990900,14.67
+1996-06-25,69.12,70.50,69.00,70.12,4417200,14.69
+1996-06-24,68.25,69.62,68.12,68.75,5806200,14.40
+1996-06-21,69.50,69.62,67.37,67.50,8353200,14.14
+1996-06-20,69.87,70.00,68.37,69.50,11261100,14.56
+1996-06-19,71.75,72.75,71.00,71.00,5032500,14.87
+1996-06-18,72.00,72.75,71.87,71.87,4922700,15.06
+1996-06-17,72.25,72.75,72.25,72.25,3272400,15.14
+1996-06-14,72.62,73.00,72.00,72.37,3890100,15.16
+1996-06-13,72.37,73.37,71.87,72.62,5617800,15.21
+1996-06-12,72.00,73.12,71.87,72.37,4252200,15.16
+1996-06-11,72.12,72.50,71.62,72.25,4774500,15.14
+1996-06-10,72.00,72.50,71.75,72.12,4944900,15.11
+1996-06-07,71.25,71.87,71.00,71.75,5160000,15.03
+1996-06-06,73.62,74.00,72.62,73.00,6331800,15.29
+1996-06-05,70.62,73.37,70.62,73.25,6414600,15.35
+1996-06-04,70.50,71.25,70.37,70.75,3887100,14.82
+1996-06-03,69.75,70.25,69.50,69.87,3530100,14.64
+1996-05-31,69.75,70.37,69.12,70.00,4510800,14.67
+1996-05-30,69.75,70.87,69.12,70.00,6560100,14.67
+1996-05-29,70.50,71.25,69.50,70.12,8147100,14.69
+1996-05-28,71.87,72.00,70.50,70.87,2968200,14.85
+1996-05-24,71.62,72.12,71.25,71.62,3077100,15.00
+1996-05-23,72.00,72.87,71.50,71.87,5775900,15.06
+1996-05-22,70.00,72.75,70.00,72.75,6345900,15.24
+1996-05-21,70.87,71.50,70.62,70.75,3441300,14.82
+1996-05-20,72.00,72.12,70.75,71.00,5493000,14.87
+1996-05-17,69.87,71.25,69.87,71.00,5403000,14.87
+1996-05-16,68.75,70.12,68.62,69.50,4977300,14.56
+1996-05-15,70.12,70.50,69.25,69.37,4479300,14.53
+1996-05-14,70.00,71.00,69.87,69.87,3800700,14.64
+1996-05-13,69.12,70.12,69.00,69.62,4323900,14.59
+1996-05-10,67.75,69.62,67.75,68.87,5775900,14.43
+1996-05-09,67.25,68.12,66.25,67.12,4867500,14.06
+1996-05-08,65.75,67.62,65.00,67.50,8888700,14.14
+1996-05-07,65.00,66.62,64.87,65.87,6848100,13.80
+1996-05-06,66.37,66.37,64.25,65.00,7287300,13.62
+1996-05-03,66.25,66.87,65.75,66.00,9567600,13.83
+1996-05-02,68.25,68.25,65.37,65.62,6397200,13.75
+1996-05-01,68.50,68.87,68.00,68.75,4861800,14.40
+1996-04-30,68.37,69.25,68.12,69.00,3450300,14.46
+1996-04-29,68.87,69.00,68.25,68.87,2760900,14.43
+1996-04-26,68.00,69.75,67.87,69.12,5363100,14.48
+1996-04-25,66.75,68.50,66.37,68.25,4077000,14.30
+1996-04-24,67.50,67.62,66.75,66.75,4329900,13.98
+1996-04-23,67.00,67.62,66.87,67.12,4985400,14.06
+1996-04-22,68.12,68.37,66.62,66.87,5254500,14.01
+1996-04-19,68.50,69.12,67.00,67.75,4944000,14.19
+1996-04-18,68.37,68.75,67.50,68.37,4461600,14.32
+1996-04-17,68.50,69.25,67.00,68.25,7150800,14.30
+1996-04-16,70.00,70.50,67.87,69.00,5921100,14.46
+1996-04-15,68.62,69.12,68.25,69.12,3664500,14.48
+1996-04-12,67.25,69.12,67.12,68.50,4564800,14.35
+1996-04-11,67.62,68.37,65.25,66.87,7833900,14.01
+1996-04-10,68.87,69.87,66.87,67.00,5676300,14.04
+1996-04-09,70.62,71.00,68.87,69.25,5322600,14.51
+1996-04-08,71.75,71.75,69.25,70.62,6003000,14.79
+1996-04-04,73.62,73.87,73.00,73.37,2352900,15.37
+1996-04-03,73.87,73.87,72.87,73.37,4613400,15.37
+1996-04-02,72.87,74.37,72.37,74.25,4247100,15.56
+1996-04-01,71.50,73.25,71.50,73.00,5310600,15.29
+1996-03-29,71.50,71.75,70.37,70.50,3091200,14.77
+1996-03-28,71.00,71.75,70.87,71.37,3776100,14.95
+1996-03-27,71.00,72.37,70.62,71.50,3737100,14.98
+1996-03-26,70.50,71.87,70.12,70.75,4021800,14.82
+1996-03-25,71.50,71.75,70.75,70.87,3599100,14.85
+1996-03-22,72.12,72.50,71.00,71.12,5624700,14.90
+1996-03-21,70.87,72.00,70.50,72.00,3781800,15.08
+1996-03-20,70.25,71.37,70.12,71.12,4859700,14.90
+1996-03-19,70.25,70.62,69.37,69.87,5008500,14.64
+1996-03-18,68.25,70.12,68.25,69.75,4755900,14.61
+1996-03-15,68.00,68.25,67.50,67.87,4398900,14.22
+1996-03-14,67.37,69.50,67.37,68.25,5643000,14.30
+1996-03-13,66.75,67.25,66.00,66.75,5394900,13.98
+1996-03-12,65.50,66.37,63.50,65.62,8196000,13.75
+1996-03-11,66.12,66.75,65.12,65.87,6493500,13.80
+1996-03-08,67.00,67.87,63.13,66.37,8331600,13.90
+1996-03-07,70.50,70.62,69.37,69.37,4177500,14.53
+1996-03-06,71.75,72.12,70.62,70.75,4458000,14.82
+1996-03-05,72.50,72.62,71.62,72.25,4057800,15.14
+1996-03-04,72.75,73.37,72.37,72.75,2662200,15.24
+1996-03-01,71.62,73.25,71.62,72.75,5376900,15.24
+1996-02-29,71.00,72.75,71.00,71.62,5639100,15.00
+1996-02-28,71.37,73.50,71.12,71.75,7101000,15.03
+1996-02-27,70.00,71.12,69.87,70.87,6036000,14.85
+1996-02-26,71.50,72.25,70.12,70.12,6481500,14.69
+1996-02-23,70.75,72.62,70.75,72.50,6364800,15.19
+1996-02-22,69.25,71.25,68.87,70.62,6766800,14.79
+1996-02-21,67.00,69.37,67.00,69.25,9325500,14.51
+1996-02-20,67.00,67.12,66.37,66.75,4414500,13.98
+1996-02-16,67.87,68.50,67.25,67.75,4263300,14.19
+1996-02-15,67.25,68.12,67.25,67.75,4130700,14.19
+1996-02-14,67.62,68.25,67.12,67.75,3067500,14.19
+1996-02-13,67.00,68.00,67.00,67.62,4312800,14.17
+1996-02-12,66.75,67.87,66.50,67.62,3804000,14.17
+1996-02-09,67.00,67.62,66.37,66.87,3793200,14.01
+1996-02-08,66.50,67.87,66.37,67.12,4752000,14.06
+1996-02-07,66.62,67.25,66.50,67.00,4730100,14.04
+1996-02-06,65.37,67.00,65.25,66.37,4576800,13.90
+1996-02-05,65.25,65.50,64.62,65.37,3956100,13.70
+1996-02-02,65.50,66.25,64.75,65.25,4542300,13.67
+1996-02-01,66.37,66.50,65.62,65.87,5305800,13.80
+1996-01-31,66.12,67.00,65.75,67.00,7314900,14.04
+1996-01-30,65.37,67.62,65.25,66.75,8766000,13.98
+1996-01-29,62.88,66.12,62.88,66.00,4892700,13.83
+1996-01-26,62.25,63.63,62.25,63.00,3750600,13.20
+1996-01-25,62.38,64.00,61.88,63.13,6324300,13.23
+1996-01-24,61.38,62.13,60.63,62.00,4710600,12.99
+1996-01-23,60.38,61.50,60.13,61.13,3745200,12.81
+1996-01-22,59.00,60.88,59.00,60.38,4198200,12.65
+1996-01-19,58.63,59.75,58.25,59.50,5295000,12.47
+1996-01-18,60.13,60.13,58.63,58.88,6333000,12.34
+1996-01-17,59.00,60.50,58.88,59.50,9012000,12.47
+1996-01-16,56.13,59.00,56.13,58.50,10057800,12.26
+1996-01-15,55.63,55.63,54.88,55.13,3675600,11.55
+1996-01-12,54.50,56.13,53.88,55.63,4921200,11.65
+1996-01-11,54.50,54.63,53.75,54.13,4080600,11.34
+1996-01-10,54.00,54.38,52.13,54.13,8190600,11.34
+1996-01-09,56.50,56.63,54.25,54.63,4987800,11.45
+1996-01-08,56.25,56.38,55.75,56.00,1552500,11.73
+1996-01-05,56.25,56.25,54.88,56.00,9041100,11.73
+1996-01-04,58.63,58.63,56.00,56.25,6681600,11.78
+1996-01-03,58.50,59.25,58.50,58.75,3641700,12.31
+1996-01-02,58.50,58.88,58.13,58.75,3663600,12.20
+1995-12-29,58.88,59.13,58.63,58.75,1948800,12.20
+1995-12-28,59.00,59.00,58.50,58.75,1290900,12.20
+1995-12-27,58.63,59.13,58.63,59.00,1715700,12.26
+1995-12-26,58.38,58.63,58.00,58.63,1233000,12.18
+1995-12-22,58.38,58.50,58.00,58.25,1493400,12.10
+1995-12-21,58.38,58.75,57.63,58.13,3882600,12.07
+1995-12-20,59.00,59.50,58.25,58.25,2415600,12.10
+1995-12-19,57.38,59.13,57.25,59.00,4481400,12.26
+1995-12-18,57.00,57.63,56.88,57.25,2582700,11.89
+1995-12-15,58.75,59.00,57.63,57.75,4841100,12.00
+1995-12-14,59.75,60.00,58.63,58.75,3335100,12.20
+1995-12-13,60.50,60.50,59.88,59.88,2649000,12.44
+1995-12-12,59.63,59.75,59.25,59.63,2400900,12.39
+1995-12-11,60.63,60.63,59.75,60.00,2121600,12.46
+1995-12-08,60.50,60.88,60.13,60.63,2629200,12.59
+1995-12-07,62.13,62.13,59.88,60.00,3629100,12.46
+1995-12-06,61.63,62.50,61.38,62.38,3342300,12.96
+1995-12-05,60.75,61.50,60.38,61.38,3269400,12.75
+1995-12-04,59.88,61.13,59.75,61.00,3773400,12.67
+1995-12-01,60.13,60.13,59.75,59.75,2377500,12.41
+1995-11-30,59.88,60.63,59.75,60.00,3431700,12.46
+1995-11-29,59.25,59.75,59.13,59.75,2433900,12.41
+1995-11-28,59.38,59.38,58.88,59.25,2301600,12.31
+1995-11-27,60.13,60.25,59.13,59.25,3215700,12.31
+1995-11-24,60.13,60.13,59.63,60.13,707100,12.49
+1995-11-22,60.25,60.63,60.13,60.38,2378700,12.54
+1995-11-21,58.50,60.13,58.50,60.13,3453600,12.49
+1995-11-20,58.75,59.13,58.50,58.75,1757100,12.20
+1995-11-17,58.38,58.88,58.13,58.63,3720000,12.18
+1995-11-16,56.88,58.25,56.75,57.63,3481500,11.97
+1995-11-15,56.63,57.38,55.75,56.63,3932100,11.76
+1995-11-14,58.00,58.13,56.63,56.75,1978200,11.79
+1995-11-13,59.13,59.38,58.50,58.63,1265100,12.18
+1995-11-10,59.00,59.63,58.63,59.50,1722600,12.36
+1995-11-09,59.50,60.00,59.13,59.50,4054500,12.36
+1995-11-08,57.63,59.38,57.38,59.38,3222900,12.33
+1995-11-07,58.38,58.38,56.75,57.63,3843000,11.97
+1995-11-06,59.38,59.75,58.13,58.38,2161500,12.13
+1995-11-03,59.25,59.75,58.63,59.38,3318000,12.33
+1995-11-02,58.13,60.38,57.75,60.38,3441600,12.54
+1995-11-01,56.75,58.50,55.63,58.38,5197800,12.13
+1995-10-31,58.13,58.50,56.50,56.88,2744400,11.81
+1995-10-30,58.50,58.75,56.00,57.88,5277000,12.02
+1995-10-27,56.00,58.50,55.50,58.38,7055700,12.13
+1995-10-26,57.13,57.13,53.88,56.25,11622900,11.68
+1995-10-25,57.00,57.88,55.00,56.38,10976100,11.71
+1995-10-24,59.63,59.88,56.63,57.00,6540300,11.84
+1995-10-23,58.38,59.63,58.38,59.38,3462000,12.33
+1995-10-20,60.38,60.63,58.75,58.88,6297300,12.23
+1995-10-19,61.13,61.38,60.25,60.63,4471800,12.59
+1995-10-18,63.00,63.38,61.00,61.25,5309700,12.72
+1995-10-17,63.63,63.75,62.50,62.75,2941500,13.03
+1995-10-16,64.25,64.62,62.75,63.13,2557800,13.11
+1995-10-13,64.37,64.75,64.00,64.12,5134500,13.32
+1995-10-12,63.75,64.12,63.63,64.12,3367800,13.32
+1995-10-11,63.25,63.63,63.13,63.63,2221800,13.22
+1995-10-10,62.38,63.75,62.25,63.38,7157700,13.17
+1995-10-09,62.75,63.63,62.38,62.88,4035900,13.06
+1995-10-06,62.25,63.38,62.13,63.00,3644400,13.09
+1995-10-05,62.63,63.50,62.00,62.50,4632300,12.98
+1995-10-04,60.75,63.75,60.38,62.75,5163000,13.03
+1995-10-03,60.50,61.25,60.38,61.13,4430100,12.59
+1995-10-02,60.88,61.50,60.50,60.63,2927100,12.49
+1995-09-29,60.88,61.63,60.75,60.88,2447700,12.54
+1995-09-28,60.00,61.00,59.75,61.00,4345800,12.57
+1995-09-27,58.63,60.13,58.38,60.00,3860100,12.36
+1995-09-26,58.75,59.25,58.63,59.00,2548200,12.16
+1995-09-25,58.75,58.81,58.38,58.63,3334200,12.08
+1995-09-22,57.25,58.63,57.25,58.50,5030100,12.05
+1995-09-21,60.38,60.38,58.38,58.75,4811100,12.10
+1995-09-20,60.25,60.75,60.25,60.50,3555300,12.46
+1995-09-19,59.50,61.00,59.25,60.50,4792500,12.46
+1995-09-18,60.88,60.88,59.63,59.75,3945900,12.31
+1995-09-15,60.50,61.00,60.38,61.00,5414100,12.57
+1995-09-14,60.50,60.88,60.13,60.50,4525800,12.46
+1995-09-13,60.25,60.38,59.88,60.00,2905200,12.36
+1995-09-12,59.63,60.25,59.63,60.25,4066800,12.41
+1995-09-11,59.00,60.00,58.75,60.00,2572500,12.36
+1995-09-08,58.50,59.25,58.50,59.13,2387400,12.18
+1995-09-07,58.63,58.75,58.25,58.50,2214900,12.05
+1995-09-06,58.00,59.13,58.00,58.88,3171900,12.13
+1995-09-05,58.00,58.50,57.88,58.25,3699000,12.00
+1995-09-01,57.63,58.13,57.38,58.00,3233400,11.95
+1995-08-31,59.00,59.00,58.00,58.25,6297300,12.00
+1995-08-30,59.63,59.75,59.00,59.00,6509400,12.16
+1995-08-29,60.00,60.00,59.13,59.38,11042700,12.23
+1995-08-28,58.75,60.75,58.50,60.13,20838600,12.39
+1995-08-25,53.50,54.38,53.50,54.38,3675900,11.20
+1995-08-24,53.50,53.50,52.63,53.50,1617900,11.02
+1995-08-23,53.25,53.63,53.25,53.50,1716600,11.02
+1995-08-22,53.38,53.88,52.88,53.50,1285500,11.02
+1995-08-21,53.63,53.75,53.38,53.50,1575600,11.02
+1995-08-18,53.63,53.88,53.38,53.63,1752000,11.05
+1995-08-17,53.88,53.88,52.88,53.25,1608600,10.97
+1995-08-16,53.00,54.00,53.00,54.00,2888100,11.13
+1995-08-15,52.63,53.00,52.50,53.00,1611600,10.92
+1995-08-14,52.50,53.63,52.38,53.00,1223700,10.92
+1995-08-11,53.50,53.75,52.50,52.63,2091600,10.84
+1995-08-10,53.50,53.88,53.13,53.25,2216400,10.97
+1995-08-09,53.75,54.13,53.50,53.75,3689400,11.07
+1995-08-08,52.75,54.00,52.75,54.00,3020100,11.13
+1995-08-07,52.75,52.88,52.50,52.75,1549800,10.87
+1995-08-04,52.50,52.88,52.38,52.88,1723800,10.89
+1995-08-03,52.38,52.88,52.00,52.75,2361600,10.87
+1995-08-02,51.75,53.13,51.75,52.38,3050100,10.79
+1995-08-01,51.75,51.75,50.75,51.00,1231800,10.51
+1995-07-31,52.00,52.00,51.50,51.63,1257900,10.64
+1995-07-28,51.88,52.13,51.63,52.00,2277000,10.71
+1995-07-27,52.00,52.63,52.00,52.13,1859100,10.74
+1995-07-26,52.13,52.50,51.63,52.00,3172500,10.71
+1995-07-25,51.75,52.25,51.50,52.13,2851800,10.74
+1995-07-24,50.25,51.75,50.25,51.75,3149400,10.66
+1995-07-21,51.63,51.63,50.00,50.38,4134300,10.38
+1995-07-20,50.38,52.13,50.38,51.75,5903700,10.66
+1995-07-19,49.25,50.38,48.38,50.13,7187100,10.33
+1995-07-18,48.38,50.75,47.63,49.75,9026400,10.25
+1995-07-17,49.63,49.63,48.13,48.13,3018900,9.92
+1995-07-14,50.75,50.75,49.50,49.50,3113100,10.20
+1995-07-13,50.00,51.88,49.75,50.75,3772500,10.46
+1995-07-12,49.75,50.50,49.13,50.38,4746000,10.38
+1995-07-11,50.63,50.75,49.63,50.00,3010800,10.30
+1995-07-10,49.25,51.38,47.25,51.13,7273500,10.53
+1995-07-07,48.13,49.88,48.00,49.38,4557300,10.17
+1995-07-06,46.75,48.50,46.25,48.38,3534600,9.97
+1995-07-05,47.00,47.50,46.88,47.13,1855500,9.71
+1995-07-03,47.25,47.25,46.88,47.00,674100,9.68
+1995-06-30,47.50,48.00,47.25,47.25,2046000,9.63
+1995-06-29,48.25,48.25,47.25,47.50,3125100,9.68
+1995-06-28,47.38,48.38,47.13,48.25,2483700,9.84
+1995-06-27,47.38,48.25,47.13,47.13,1996800,9.61
+1995-06-26,47.50,47.75,47.38,47.50,2271600,9.68
+1995-06-23,48.00,48.25,47.25,47.75,1453800,9.73
+1995-06-22,47.88,48.75,47.75,48.38,2190300,9.86
+1995-06-21,48.25,48.50,47.50,47.88,3398400,9.76
+1995-06-20,46.75,48.13,46.50,47.63,3337500,9.71
+1995-06-19,46.00,47.38,46.00,46.88,2607900,9.56
+1995-06-16,45.88,45.88,45.13,45.38,2332800,9.25
+1995-06-15,46.50,46.63,45.75,46.00,1713000,9.38
+1995-06-14,46.25,46.88,46.13,46.50,2542800,9.48
+1995-06-13,45.00,46.75,45.00,46.25,3338700,9.43
+1995-06-12,45.00,45.50,44.63,44.75,3283200,9.12
+1995-06-09,44.75,44.88,43.25,44.00,5850600,8.97
+1995-06-08,46.38,46.38,44.88,45.00,2822100,9.17
+1995-06-07,46.63,46.88,46.25,46.63,1609200,9.50
+1995-06-06,47.13,47.63,47.00,47.00,1641300,9.58
+1995-06-05,47.63,48.25,46.75,47.00,3772200,9.58
+1995-06-02,46.88,48.75,46.75,47.75,3760200,9.73
+1995-06-01,46.13,46.88,46.13,46.88,2588400,9.56
+1995-05-31,45.38,46.25,45.00,46.13,2162700,9.40
+1995-05-30,46.25,46.38,45.38,45.63,1479300,9.30
+1995-05-26,46.50,46.63,46.13,46.25,760500,9.43
+1995-05-25,46.25,46.88,45.75,46.75,1663200,9.53
+1995-05-24,47.00,47.50,45.88,46.00,3512100,9.38
+1995-05-23,45.75,47.38,45.63,47.00,5442900,9.58
+1995-05-22,44.63,46.00,44.63,45.63,1772400,9.30
+1995-05-19,44.88,44.88,44.25,44.50,2171700,9.07
+1995-05-18,44.75,45.63,44.75,45.00,1661700,9.17
+1995-05-17,45.38,46.13,44.88,45.00,3824100,9.17
+1995-05-16,45.13,46.50,45.13,45.50,3164400,9.27
+1995-05-15,45.00,45.38,44.75,44.88,2060700,9.15
+1995-05-12,44.50,45.25,44.38,45.00,3171300,9.17
+1995-05-11,44.38,45.13,44.25,44.50,4398900,9.07
+1995-05-10,44.50,44.75,44.13,44.38,3681000,9.05
+1995-05-09,44.25,44.38,43.38,44.38,4129800,9.05
+1995-05-08,43.38,44.38,43.25,44.00,4267200,8.97
+1995-05-05,43.50,43.63,43.00,43.25,2440800,8.82
+1995-05-04,42.38,43.50,42.25,43.25,5972400,8.82
+1995-05-03,41.63,42.25,41.50,42.25,5195400,8.61
+1995-05-02,41.63,41.75,41.50,41.63,3019200,8.49
+1995-05-01,41.75,42.00,41.25,41.50,1725300,8.46
+1995-04-28,41.63,41.75,41.13,41.75,1212600,8.51
+1995-04-27,41.88,41.88,41.50,41.63,1490100,8.49
+1995-04-26,41.88,41.88,41.75,41.88,1165800,8.54
+1995-04-25,41.88,42.38,41.63,42.00,3257700,8.56
+1995-04-24,40.88,41.88,40.63,41.75,2101500,8.51
+1995-04-21,41.50,41.50,41.00,41.00,2731200,8.36
+1995-04-20,41.13,41.50,41.06,41.38,2494500,8.43
+1995-04-19,41.75,42.13,40.88,41.25,3449100,8.41
+1995-04-18,40.75,42.00,40.25,41.88,4028400,8.54
+1995-04-17,40.38,40.88,40.25,40.63,2991300,8.28
+1995-04-13,40.13,40.50,40.00,40.13,2326800,8.18
+1995-04-12,40.13,40.13,39.88,40.00,1793400,8.15
+1995-04-11,40.88,40.88,40.13,40.13,2290800,8.18
+1995-04-10,40.38,40.63,40.25,40.50,2291400,8.26
+1995-04-07,41.38,41.38,40.38,40.63,6467400,8.28
+1995-04-06,39.88,41.13,39.88,41.00,9603600,8.36
+1995-04-05,38.63,39.25,38.38,39.25,3446700,8.00
+1995-04-04,38.38,38.75,38.25,38.63,2823300,7.87
+1995-04-03,37.75,38.13,37.50,38.13,1633500,7.77
+1995-03-31,37.75,38.00,37.63,37.75,2008500,7.69
+1995-03-30,38.50,38.75,38.38,38.50,4765800,7.76
+1995-03-29,38.50,39.13,38.00,38.50,5056800,7.76
+1995-03-28,38.50,38.63,38.25,38.63,1720200,7.78
+1995-03-27,38.63,38.63,38.25,38.50,1226100,7.76
+1995-03-24,38.75,38.88,38.50,38.63,1614600,7.78
+1995-03-23,38.50,38.88,38.38,38.75,1758300,7.81
+1995-03-22,38.88,39.00,38.38,38.50,1995000,7.76
+1995-03-21,39.25,39.38,38.75,38.88,1749900,7.83
+1995-03-20,39.38,39.38,39.25,39.38,759900,7.94
+1995-03-17,39.50,39.50,39.00,39.38,3441300,7.94
+1995-03-16,39.25,39.63,39.25,39.38,1493400,7.94
+1995-03-15,38.88,39.38,38.63,39.38,2574600,7.94
+1995-03-14,38.88,39.38,38.63,39.00,3689100,7.86
+1995-03-13,38.88,39.13,38.13,38.88,5333100,7.83
+1995-03-10,37.75,39.13,37.63,39.00,4826400,7.86
+1995-03-09,37.75,37.75,36.88,37.63,5802900,7.58
+1995-03-08,38.50,38.75,37.50,37.75,5466900,7.61
+1995-03-07,39.13,39.13,37.75,38.13,4608000,7.68
+1995-03-06,39.13,39.13,38.75,39.13,2977800,7.89
+1995-03-03,39.75,39.75,39.50,39.63,1187700,7.99
+1995-03-02,39.88,40.00,39.75,39.75,1659600,8.01
+1995-03-01,40.00,40.38,39.88,40.00,4049100,8.06
+1995-02-28,39.75,40.13,39.63,40.13,2756400,8.09
+1995-02-27,39.75,40.00,39.50,39.50,2244300,7.96
+1995-02-24,40.00,40.00,39.75,39.88,2587800,8.04
+1995-02-23,40.13,40.25,39.88,40.00,2869800,8.06
+1995-02-22,40.00,40.13,39.88,39.88,3685800,8.04
+1995-02-21,40.00,40.25,40.00,40.00,2127900,8.06
+1995-02-17,39.88,40.00,39.75,39.88,2552100,8.04
+1995-02-16,40.38,40.38,39.75,39.75,1959600,8.01
+1995-02-15,40.50,40.88,40.25,40.38,3130800,8.14
+1995-02-14,40.00,40.50,39.94,40.13,3444000,8.09
+1995-02-13,39.88,40.50,39.63,40.00,1757400,8.06
+1995-02-10,39.88,39.88,39.75,39.88,1961700,8.04
+1995-02-09,40.00,40.00,39.63,39.63,1944000,7.99
+1995-02-08,39.38,40.13,39.38,39.88,3959700,8.04
+1995-02-07,39.88,40.13,39.50,39.50,2707200,7.96
+1995-02-06,39.38,39.88,39.13,39.75,5180700,8.01
+1995-02-03,39.13,39.94,39.13,39.63,4623900,7.99
+1995-02-02,38.38,38.88,38.38,38.88,1766400,7.83
+1995-02-01,39.00,39.13,38.50,38.63,2756700,7.78
+1995-01-31,38.25,39.13,38.00,39.00,1992900,7.86
+1995-01-30,38.50,38.63,38.00,38.25,1042200,7.71
+1995-01-27,38.00,38.88,38.00,38.75,2543700,7.81
+1995-01-26,38.13,38.25,37.75,37.88,1814700,7.63
+1995-01-25,37.88,38.63,37.63,38.13,2280600,7.68
+1995-01-24,37.38,38.13,37.38,37.75,2414700,7.61
+1995-01-23,36.00,37.38,35.88,37.38,3570000,7.53
+1995-01-20,37.38,37.63,36.63,36.63,2694900,7.38
+1995-01-19,37.38,37.63,37.00,37.25,1978500,7.51
+1995-01-18,38.38,38.38,37.50,37.88,3465300,7.63
+1995-01-17,38.75,38.88,38.00,38.38,3645300,7.73
+1995-01-16,38.63,39.88,38.63,38.88,5539200,7.83
+1995-01-13,37.50,38.38,37.13,38.38,4259400,7.73
+1995-01-12,37.13,37.25,37.00,37.13,1642800,7.48
+1995-01-11,37.38,37.63,36.50,37.25,2649300,7.51
+1995-01-10,37.50,37.63,37.25,37.25,975900,7.51
+1995-01-09,37.50,37.75,37.38,37.63,1068900,7.58
+1995-01-06,37.38,37.88,37.38,37.38,2355300,7.53
+1995-01-05,37.00,37.38,36.75,37.25,3537900,7.51
+1995-01-04,36.38,36.88,36.25,36.88,2487300,7.43
+1995-01-03,35.88,36.38,35.75,36.25,2048700,7.30
+1994-12-30,36.25,36.38,35.88,35.88,10930800,7.23
+1994-12-29,36.50,36.63,36.13,36.50,3324300,7.27
+1994-12-28,36.50,36.75,36.38,36.63,704100,7.29
+1994-12-27,36.88,36.88,36.00,36.38,1169100,7.24
+1994-12-23,37.00,37.00,36.63,36.63,1140000,7.29
+1994-12-22,36.75,36.75,35.88,36.63,1667100,7.29
+1994-12-21,37.38,37.75,36.75,36.75,1559700,7.32
+1994-12-20,37.38,37.50,37.13,37.13,1761300,7.39
+1994-12-19,37.13,37.56,37.00,37.25,2082300,7.42
+1994-12-16,37.38,37.38,37.00,37.13,3495000,7.39
+1994-12-15,37.75,38.13,37.38,37.38,2548800,7.44
+1994-12-14,38.00,38.63,37.88,38.00,5254500,7.57
+1994-12-13,37.50,38.38,37.50,37.88,3865200,7.54
+1994-12-12,36.88,37.38,36.88,37.38,1500300,7.44
+1994-12-09,37.38,37.50,36.88,37.00,4146600,7.37
+1994-12-08,37.75,37.75,36.75,37.00,3754500,7.37
+1994-12-07,38.25,38.50,37.75,37.75,2929800,7.52
+1994-12-06,38.00,38.50,37.75,38.50,3416700,7.66
+1994-12-05,37.50,38.13,37.50,38.00,3757800,7.57
+1994-12-02,36.75,37.38,36.75,37.38,3129900,7.44
+1994-12-01,36.75,37.00,36.25,36.63,6361200,7.29
+1994-11-30,36.75,37.00,36.00,36.38,1479000,7.24
+1994-11-29,35.63,36.75,35.25,36.75,2042100,7.32
+1994-11-28,36.00,36.00,35.38,35.63,2598900,7.09
+1994-11-25,36.13,36.38,35.75,36.00,912600,7.17
+1994-11-23,34.13,36.38,33.88,36.25,5490900,7.22
+1994-11-22,35.25,35.50,34.25,34.25,5414700,6.82
+1994-11-21,35.38,35.63,35.13,35.25,3359100,7.02
+1994-11-18,35.63,35.63,35.00,35.38,4005600,7.04
+1994-11-17,36.38,36.38,35.50,35.75,4731600,7.12
+1994-11-16,36.38,36.75,36.13,36.38,1965300,7.24
+1994-11-15,36.13,36.63,36.13,36.50,3113400,7.27
+1994-11-14,36.00,36.38,36.00,36.38,2673900,7.24
+1994-11-11,36.00,36.13,35.88,35.88,1777500,7.14
+1994-11-10,35.88,36.13,35.63,36.00,2544000,7.17
+1994-11-09,36.50,36.50,35.75,35.88,2380200,7.14
+1994-11-08,36.13,36.25,35.75,36.13,1541100,7.19
+1994-11-07,36.38,36.63,35.88,36.00,1318500,7.17
+1994-11-04,37.25,37.25,36.25,36.38,1126500,7.24
+1994-11-03,36.63,37.13,36.38,37.13,1155600,7.39
+1994-11-02,37.00,37.13,36.50,36.50,1250100,7.27
+1994-11-01,38.00,38.00,36.88,37.00,2079000,7.37
+1994-10-31,37.00,38.13,36.75,38.00,2274900,7.57
+1994-10-28,36.88,37.50,36.88,37.38,2046300,7.44
+1994-10-27,36.50,37.00,36.50,37.00,1740600,7.37
+1994-10-26,36.13,36.38,35.63,36.25,2673900,7.22
+1994-10-25,35.38,36.13,35.25,35.88,3159600,7.14
+1994-10-24,36.38,36.50,35.25,35.38,2251500,7.04
+1994-10-21,36.63,36.63,35.88,36.38,2580000,7.24
+1994-10-20,37.25,37.25,36.38,36.75,1937400,7.32
+1994-10-19,37.63,37.63,36.75,37.38,3704700,7.44
+1994-10-18,38.00,38.13,37.38,37.63,3954000,7.49
+1994-10-17,37.50,37.63,37.13,37.63,2036100,7.49
+1994-10-14,37.00,37.50,36.38,37.38,2718300,7.44
+1994-10-13,37.38,37.75,36.75,36.88,2111700,7.34
+1994-10-12,36.13,36.88,36.13,36.88,3890100,7.34
+1994-10-11,35.75,36.13,35.75,35.88,3576000,7.14
+1994-10-10,35.13,35.88,35.13,35.88,3601500,7.14
+1994-10-07,34.00,35.25,34.00,35.13,2938800,6.99
+1994-10-06,34.13,34.38,33.88,34.13,2321100,6.79
+1994-10-05,34.13,34.19,33.63,34.13,6531000,6.79
+1994-10-04,34.75,34.88,34.13,34.25,2271300,6.82
+1994-10-03,35.00,35.13,34.50,34.63,2613900,6.89
+1994-09-30,35.25,35.38,34.88,35.00,3539400,6.97
+1994-09-29,35.63,35.63,35.25,35.50,4125300,6.98
+1994-09-28,35.63,36.00,35.50,35.63,2374800,7.01
+1994-09-27,35.63,35.75,35.38,35.50,2436900,6.98
+1994-09-26,35.88,36.00,35.25,35.50,5095800,6.98
+1994-09-23,36.25,36.50,36.00,36.13,2965800,7.10
+1994-09-22,36.63,36.75,36.13,36.38,2696700,7.15
+1994-09-21,36.75,36.88,36.38,36.50,4756800,7.18
+1994-09-20,36.00,36.75,35.75,36.25,4287900,7.13
+1994-09-19,37.00,37.13,36.25,36.25,2065800,7.13
+1994-09-16,36.75,37.00,36.50,37.00,3546000,7.27
+1994-09-15,36.88,37.13,36.88,37.00,1817100,7.27
+1994-09-14,36.75,37.00,36.63,36.88,1339800,7.25
+1994-09-13,36.75,37.00,36.50,36.75,1893900,7.23
+1994-09-12,37.38,37.63,36.50,36.63,2940900,7.20
+1994-09-09,37.50,37.75,36.88,37.25,2815500,7.32
+1994-09-08,38.13,38.38,37.88,38.13,1607700,7.50
+1994-09-07,38.25,38.38,37.75,38.00,1241100,7.47
+1994-09-06,38.25,38.50,37.94,38.25,1082700,7.52
+1994-09-02,38.63,38.63,38.13,38.38,1181400,7.55
+1994-09-01,38.50,38.50,38.25,38.38,1202700,7.55
+1994-08-31,39.00,39.13,38.50,38.75,2282700,7.62
+1994-08-30,39.50,39.50,38.88,39.25,1659900,7.72
+1994-08-29,39.75,40.00,39.38,39.50,921600,7.77
+1994-08-26,39.50,39.88,39.38,39.63,1141800,7.79
+1994-08-25,39.63,39.63,39.25,39.38,1417200,7.74
+1994-08-24,39.50,39.63,39.13,39.63,1466400,7.79
+1994-08-23,39.25,39.75,39.25,39.38,2649000,7.74
+1994-08-22,38.63,39.50,38.63,39.00,1558200,7.67
+1994-08-19,38.75,39.00,38.50,38.75,1998000,7.62
+1994-08-18,38.88,38.88,38.63,38.63,994500,7.60
+1994-08-17,39.13,39.50,38.75,38.88,1738800,7.64
+1994-08-16,38.50,39.25,38.38,39.13,2535000,7.69
+1994-08-15,38.38,38.50,38.25,38.38,1247100,7.55
+1994-08-12,38.00,38.38,38.00,38.38,737400,7.55
+1994-08-11,37.88,38.25,37.88,38.00,1615200,7.47
+1994-08-10,38.13,38.13,37.88,37.88,1779000,7.45
+1994-08-09,38.13,38.13,37.88,37.88,1179300,7.45
+1994-08-08,38.00,38.25,37.88,38.00,1015500,7.47
+1994-08-05,38.00,38.00,37.75,37.88,1611600,7.45
+1994-08-04,38.38,38.50,38.00,38.00,3062700,7.47
+1994-08-03,38.63,39.00,38.63,38.88,1240500,7.64
+1994-08-02,39.00,39.25,38.75,38.88,2453100,7.64
+1994-08-01,38.38,38.75,38.00,38.75,1535100,7.62
+1994-07-29,38.00,38.75,38.00,38.38,2982300,7.55
+1994-07-28,37.38,37.75,37.25,37.63,1676100,7.40
+1994-07-27,37.75,37.88,37.38,37.50,3070500,7.37
+1994-07-26,38.13,38.63,37.88,38.25,1474200,7.52
+1994-07-25,37.88,38.50,37.88,38.25,959400,7.52
+1994-07-22,38.00,38.13,37.75,37.88,693900,7.45
+1994-07-21,37.63,38.13,37.50,37.88,2773500,7.45
+1994-07-20,38.25,38.38,37.13,37.63,3783000,7.40
+1994-07-19,38.75,38.75,38.00,38.38,4179300,7.55
+1994-07-18,38.88,38.88,38.38,38.75,2116500,7.62
+1994-07-15,39.13,39.13,38.50,38.63,1992600,7.60
+1994-07-14,38.50,39.25,38.50,39.13,3294000,7.69
+1994-07-13,38.38,38.38,38.13,38.25,1624500,7.52
+1994-07-12,38.50,38.50,37.88,38.25,1551300,7.52
+1994-07-11,38.25,38.38,37.88,38.38,1993200,7.55
+1994-07-08,38.00,38.50,38.00,38.25,1779900,7.52
+1994-07-07,38.50,38.50,38.13,38.50,1367700,7.57
+1994-07-06,38.38,38.50,37.75,38.13,1843800,7.50
+1994-07-05,38.88,39.00,38.38,38.38,3069900,7.55
+1994-07-01,38.50,38.88,38.50,38.88,1514100,7.64
+1994-06-30,38.50,38.63,38.25,38.50,2342100,7.57
+1994-06-29,38.38,39.25,38.25,38.38,4971300,7.55
+1994-06-28,39.00,39.13,38.63,39.00,3623400,7.59
+1994-06-27,38.38,39.75,37.75,39.13,2889300,7.62
+1994-06-24,38.50,38.63,38.25,38.38,2284800,7.47
+1994-06-23,39.25,39.38,38.75,38.88,2641800,7.57
+1994-06-22,39.00,39.38,38.88,39.13,1368300,7.62
+1994-06-21,39.25,39.38,38.50,38.75,2295300,7.54
+1994-06-20,39.63,39.75,38.88,39.38,2804700,7.67
+1994-06-17,40.38,40.50,39.88,39.88,3454200,7.76
+1994-06-16,40.25,40.38,40.13,40.38,3433800,7.86
+1994-06-15,40.25,40.75,40.25,40.38,2582700,7.86
+1994-06-14,40.63,40.88,40.25,40.38,3113100,7.86
+1994-06-13,40.00,40.88,39.88,40.88,3447900,7.96
+1994-06-10,39.88,40.00,39.75,40.00,2340000,7.79
+1994-06-09,39.88,40.00,39.50,39.50,2001600,7.69
+1994-06-08,40.00,40.00,39.50,39.63,1781100,7.72
+1994-06-07,40.25,40.38,39.50,39.63,2502300,7.72
+1994-06-06,40.00,40.50,39.88,40.38,3385800,7.86
+1994-06-03,39.38,39.88,39.25,39.88,2232300,7.76
+1994-06-02,39.63,39.63,39.25,39.38,1974900,7.67
+1994-06-01,38.50,39.75,38.38,39.75,5343300,7.74
+1994-05-31,37.88,38.50,37.63,38.38,2860500,7.47
+1994-05-27,37.00,38.00,36.75,38.00,2743500,7.40
+1994-05-26,37.13,37.13,36.63,37.00,1294200,7.20
+1994-05-25,36.88,37.13,36.38,37.13,2215800,7.23
+1994-05-24,36.50,37.13,36.38,36.88,2070600,7.18
+1994-05-23,36.13,36.25,35.75,36.00,1650900,7.01
+1994-05-20,36.88,37.00,36.13,36.13,1754400,7.03
+1994-05-19,37.38,37.38,36.50,37.00,2327100,7.20
+1994-05-18,36.75,37.38,36.13,37.38,5691900,7.28
+1994-05-17,35.13,35.88,34.38,35.75,4293000,6.96
+1994-05-16,34.63,35.00,34.38,34.75,1791000,6.77
+1994-05-13,34.50,34.63,33.88,34.50,2798700,6.72
+1994-05-12,34.75,34.88,34.38,34.38,2021100,6.69
+1994-05-11,35.13,35.13,34.38,34.38,1141200,6.69
+1994-05-10,34.75,35.13,34.63,35.13,2518800,6.84
+1994-05-09,34.50,35.00,34.25,34.25,2189700,6.67
+1994-05-06,34.75,35.13,34.25,34.63,2182200,6.74
+1994-05-05,35.63,35.75,35.00,35.25,1934700,6.86
+1994-05-04,35.75,35.75,35.13,35.63,1818300,6.94
+1994-05-03,35.75,36.13,35.13,35.63,1962000,6.94
+1994-05-02,35.00,35.88,34.88,35.50,2892000,6.91
+1994-04-29,34.88,35.50,34.63,34.75,3655200,6.77
+1994-04-28,35.25,35.38,35.00,35.00,1812000,6.81
+1994-04-26,35.50,35.63,35.13,35.50,1761600,6.91
+1994-04-25,36.00,36.13,34.75,35.25,3999000,6.86
+1994-04-22,36.88,36.88,35.63,36.00,2046300,7.01
+1994-04-21,36.38,37.50,36.00,36.75,3812400,7.16
+1994-04-20,37.13,37.25,36.25,36.38,5080500,7.08
+1994-04-19,37.50,37.63,36.56,37.00,3626700,7.20
+1994-04-18,38.13,38.50,37.50,37.50,1649400,7.30
+1994-04-15,37.88,38.25,37.75,38.13,1516200,7.42
+1994-04-14,37.75,38.25,37.13,38.00,2197200,7.40
+1994-04-13,38.88,38.88,37.63,37.75,3686100,7.35
+1994-04-12,38.63,39.13,38.50,38.50,3848100,7.50
+1994-04-11,37.63,39.00,37.63,38.75,3108900,7.54
+1994-04-08,37.75,38.38,37.25,37.63,3961200,7.33
+1994-04-07,36.63,38.38,36.50,38.00,4100100,7.40
+1994-04-06,36.38,36.63,35.75,36.38,2445900,7.08
+1994-04-05,36.25,36.63,35.50,36.38,2484600,7.08
+1994-04-04,35.75,36.25,35.50,35.88,2387700,6.99
+1994-03-31,35.50,36.88,34.50,36.38,5024700,7.08
+1994-03-30,36.00,36.63,35.38,35.50,4096500,6.91
+1994-03-29,37.00,37.13,36.63,36.63,2843400,7.06
+1994-03-28,37.50,37.63,36.75,37.13,1930800,7.15
+1994-03-25,38.00,38.13,37.25,37.25,1749300,7.18
+1994-03-24,38.13,38.38,37.75,38.00,2156700,7.32
+1994-03-23,38.38,38.88,38.00,38.25,1848600,7.37
+1994-03-22,38.00,39.00,38.00,38.38,2269500,7.39
+1994-03-21,38.38,38.38,37.88,38.13,2065200,7.35
+1994-03-18,38.63,38.63,38.25,38.38,3957600,7.39
+1994-03-17,39.00,39.13,38.38,38.75,2315400,7.47
+1994-03-16,38.13,39.00,38.00,39.00,4234800,7.51
+1994-03-15,37.88,38.25,37.88,38.13,3251400,7.35
+1994-03-14,37.00,38.13,36.88,37.88,5596800,7.30
+1994-03-11,35.88,36.63,35.75,36.38,5129400,7.01
+1994-03-10,35.88,35.88,35.63,35.88,3537000,6.91
+1994-03-09,36.38,36.38,35.63,35.88,3395100,6.91
+1994-03-08,36.50,36.50,36.13,36.38,2622000,7.01
+1994-03-07,36.50,36.88,36.38,36.38,3264300,7.01
+1994-03-04,36.63,36.63,35.88,36.38,3477300,7.01
+1994-03-03,37.13,37.13,36.00,36.00,3877500,6.94
+1994-03-02,36.63,37.13,36.63,37.00,2757600,7.13
+1994-03-01,37.38,37.75,37.00,37.25,3124800,7.18
+1994-02-28,38.13,38.25,37.25,37.25,2007900,7.18
+1994-02-25,37.63,37.88,37.00,37.88,1742400,7.30
+1994-02-24,37.38,37.88,36.75,37.38,3522000,7.20
+1994-02-23,37.25,37.63,37.13,37.50,2510400,7.23
+1994-02-22,36.75,37.25,36.38,37.13,3284100,7.15
+1994-02-18,36.88,37.00,36.38,36.50,3020400,7.03
+1994-02-17,37.00,37.38,36.38,36.63,4932300,7.06
+1994-02-16,36.75,36.88,36.50,36.75,2501100,7.08
+1994-02-15,36.50,36.63,36.13,36.63,6871500,7.06
+1994-02-14,36.75,36.88,36.38,36.50,3293400,7.03
+1994-02-11,37.00,37.50,36.63,36.63,2242500,7.06
+1994-02-10,37.50,37.63,36.88,37.00,2718600,7.13
+1994-02-09,36.88,37.50,36.88,37.38,2974200,7.20
+1994-02-08,37.25,37.38,36.75,36.88,3797700,7.11
+1994-02-07,37.00,37.63,36.88,37.25,5472600,7.18
+1994-02-04,37.88,38.13,36.75,37.00,9891300,7.13
+1994-02-03,39.00,39.13,37.63,37.88,4615200,7.30
+1994-02-02,38.88,39.13,38.50,39.13,3367200,7.54
+1994-02-01,39.38,39.50,38.50,38.63,5022000,7.44
+1994-01-31,39.50,40.00,39.25,39.50,5171700,7.61
+1994-01-28,39.25,39.25,38.88,39.13,4384500,7.54
+1994-01-27,38.13,38.63,38.00,38.50,3560100,7.42
+1994-01-26,37.38,38.25,37.25,37.88,6293700,7.30
+1994-01-25,37.75,37.88,37.13,37.25,5227200,7.18
+1994-01-24,37.63,38.25,37.50,37.75,7584900,7.27
+1994-01-21,38.00,38.13,37.38,37.63,8094600,7.25
+1994-01-20,38.63,38.75,37.88,38.00,5243700,7.32
+1994-01-19,40.38,40.50,38.50,38.63,8145300,7.44
+1994-01-18,41.63,41.75,40.38,40.50,3756600,7.80
+1994-01-17,41.75,42.13,41.13,41.50,3430500,8.00
+1994-01-14,41.50,41.88,41.25,41.50,2769000,8.00
+1994-01-13,41.00,41.63,40.88,41.50,3096600,8.00
+1994-01-12,41.25,41.50,40.75,41.13,2001300,7.92
+1994-01-11,41.38,41.38,40.63,41.00,2348700,7.90
+1994-01-10,40.63,41.50,40.50,41.25,2181600,7.95
+1994-01-07,39.75,40.75,39.75,40.63,3071700,7.83
+1994-01-06,40.50,40.50,39.25,39.50,3106800,7.61
+1994-01-05,40.25,40.38,40.00,40.13,1745100,7.73
+1994-01-04,40.63,40.63,40.25,40.50,2440200,7.80
+1994-01-03,40.13,40.38,39.63,40.38,3214200,7.78
+1993-12-31,40.50,40.75,40.00,40.13,1585800,7.73
+1993-12-30,40.25,40.63,40.13,40.63,2066700,7.76
+1993-12-29,41.00,41.13,40.13,40.38,1700700,7.71
+1993-12-28,41.25,41.25,40.88,40.88,685800,7.80
+1993-12-27,40.75,41.38,40.50,41.38,1471200,7.90
+1993-12-23,40.63,40.75,40.50,40.63,1299900,7.76
+1993-12-22,40.38,40.63,40.13,40.63,1997700,7.76
+1993-12-21,40.25,40.75,40.00,40.25,2184600,7.68
+1993-12-20,39.63,40.63,39.63,40.50,2873700,7.73
+1993-12-17,39.38,39.63,39.00,39.63,3737100,7.56
+1993-12-16,38.88,39.88,38.88,38.88,2198100,7.42
+1993-12-15,39.00,39.38,38.75,38.75,2073000,7.40
+1993-12-14,39.25,39.25,38.38,39.00,1865400,7.44
+1993-12-13,39.13,39.25,38.63,39.25,2002500,7.49
+1993-12-10,40.13,40.13,39.38,39.50,1864500,7.54
+1993-12-09,40.88,40.88,40.13,40.38,1751700,7.71
+1993-12-08,40.50,40.88,40.25,40.38,1738500,7.71
+1993-12-07,39.88,40.50,39.63,40.50,2447700,7.73
+1993-12-06,39.75,39.88,39.38,39.75,1971600,7.59
+1993-12-03,39.50,39.50,38.88,39.50,1871700,7.54
+1993-12-02,39.25,39.50,38.75,39.38,1302600,7.52
+1993-12-01,38.88,39.63,38.63,39.00,3159300,7.44
+1993-11-30,38.25,38.88,38.00,38.50,1621800,7.35
+1993-11-29,37.88,38.50,37.88,38.25,2032200,7.30
+1993-11-26,37.13,37.50,37.13,37.50,825300,7.16
+1993-11-24,37.13,37.75,37.00,37.13,3940800,7.09
+1993-11-23,36.50,37.13,36.25,37.00,4434900,7.06
+1993-11-22,36.50,36.63,36.00,36.13,3404100,6.90
+1993-11-19,37.25,37.25,36.38,36.88,4632600,7.04
+1993-11-18,37.88,37.88,37.25,37.38,1696800,7.13
+1993-11-17,38.63,39.00,37.13,37.75,3625800,7.21
+1993-11-16,38.00,38.25,37.63,38.25,2387100,7.30
+1993-11-15,38.50,38.50,37.63,37.88,2324700,7.23
+1993-11-12,38.50,38.75,38.38,38.50,1905900,7.35
+1993-11-11,38.75,39.38,38.13,38.25,2619000,7.30
+1993-11-10,38.38,38.75,38.00,38.75,2006100,7.40
+1993-11-09,39.25,39.50,38.38,38.63,4761900,7.37
+1993-11-08,39.00,39.13,38.00,38.50,3116400,7.35
+1993-11-05,37.88,39.25,37.63,38.88,6204000,7.42
+1993-11-04,40.00,40.00,37.63,37.88,6989400,7.23
+1993-11-03,40.75,40.75,39.00,39.50,6767100,7.54
+1993-11-02,41.38,41.38,40.50,40.63,2744100,7.76
+1993-11-01,40.13,41.50,40.13,41.38,2175600,7.90
+1993-10-29,40.88,40.88,40.00,40.13,2897700,7.66
+1993-10-28,40.63,41.38,40.63,40.88,3138000,7.80
+1993-10-27,41.00,41.50,40.50,40.88,4457100,7.80
+1993-10-26,41.88,41.88,40.63,40.88,5050800,7.80
+1993-10-25,41.88,42.25,41.13,41.88,2102400,7.99
+1993-10-22,42.13,42.38,41.50,41.75,3591300,7.97
+1993-10-21,41.88,42.25,41.63,42.00,3152100,8.02
+1993-10-20,41.63,42.00,41.13,41.38,4571100,7.90
+1993-10-19,41.88,42.75,40.63,40.88,10120500,7.80
+1993-10-18,43.63,44.00,41.50,42.00,5498700,8.02
+1993-10-15,45.25,45.25,43.38,43.50,3630000,8.30
+1993-10-14,46.25,46.38,44.75,45.13,3458700,8.61
+1993-10-13,45.50,46.13,45.50,46.13,2439000,8.81
+1993-10-12,45.38,45.63,45.13,45.50,1527900,8.68
+1993-10-11,45.38,45.38,44.75,45.25,713100,8.64
+1993-10-08,45.50,45.75,44.88,44.88,1730400,8.57
+1993-10-07,45.13,45.50,44.75,45.38,2232000,8.66
+1993-10-06,45.75,46.13,45.38,45.38,5153100,8.66
+1993-10-05,45.25,45.50,44.75,45.13,2289600,8.61
+1993-10-04,45.25,45.50,45.25,45.25,2046600,8.64
+1993-10-01,44.88,45.25,44.88,45.13,1827600,8.61
+1993-09-30,44.88,45.38,44.63,45.00,2236200,8.59
+1993-09-29,45.00,45.38,44.88,44.88,4506600,8.50
+1993-09-28,44.63,45.25,44.63,45.13,2374500,8.55
+1993-09-27,44.50,45.13,44.38,44.88,3182100,8.50
+1993-09-24,44.00,44.50,43.75,44.25,2327700,8.38
+1993-09-23,44.13,44.38,43.63,44.13,2563500,8.36
+1993-09-22,43.25,43.75,43.13,43.50,1330500,8.24
+1993-09-21,43.75,44.00,42.25,43.13,2583000,8.17
+1993-09-20,43.38,44.00,43.38,43.75,1883400,8.29
+1993-09-17,43.00,43.50,43.00,43.38,2904900,8.22
+1993-09-16,43.38,43.38,43.13,43.25,1247700,8.19
+1993-09-15,43.38,43.50,42.88,43.38,3363600,8.22
+1993-09-14,43.13,43.63,42.75,43.38,3453300,8.22
+1993-09-13,44.00,44.13,43.00,43.00,4406100,8.15
+1993-09-10,43.13,44.13,43.13,44.00,5705700,8.34
+1993-09-09,41.00,43.13,40.75,43.13,7375800,8.17
+1993-09-08,41.00,41.50,40.75,41.00,1930500,7.77
+1993-09-07,40.50,41.38,40.38,41.00,2848800,7.77
+1993-09-03,40.00,40.75,39.63,40.50,1862700,7.67
+1993-09-02,40.13,40.38,39.88,40.00,2797800,7.58
+1993-09-01,40.63,40.63,40.00,40.00,2257200,7.58
+1993-08-31,40.25,40.63,39.75,40.63,2104500,7.70
+1993-08-30,40.63,41.00,40.25,40.38,1963500,7.65
+1993-08-27,40.63,40.88,40.38,40.63,1213500,7.70
+1993-08-26,40.50,40.75,40.00,40.63,1297500,7.70
+1993-08-25,40.38,41.00,40.13,40.38,3299700,7.65
+1993-08-24,39.63,40.50,39.13,40.38,3078300,7.65
+1993-08-23,39.50,39.75,39.25,39.50,1794600,7.48
+1993-08-20,39.63,40.00,39.38,39.38,1875000,7.46
+1993-08-19,40.25,40.25,39.50,39.50,1451100,7.48
+1993-08-18,40.25,40.38,39.75,40.00,2816100,7.58
+1993-08-17,40.75,40.75,39.75,40.00,2846700,7.58
+1993-08-16,41.50,42.00,40.50,40.75,3429600,7.72
+1993-08-13,41.38,41.75,41.13,41.50,1941000,7.86
+1993-08-12,41.13,41.38,40.75,41.25,2674800,7.82
+1993-08-11,41.63,41.63,41.13,41.38,1293000,7.84
+1993-08-10,42.25,42.25,41.38,41.50,1922100,7.86
+1993-08-09,42.13,42.25,41.88,42.00,1421100,7.96
+1993-08-06,42.38,42.38,41.75,42.00,2077800,7.96
+1993-08-05,42.75,42.75,41.88,42.25,1700100,8.01
+1993-08-04,42.00,42.25,41.63,42.25,2499900,8.01
+1993-08-03,41.13,41.63,41.00,41.63,2277000,7.89
+1993-08-02,41.25,41.38,40.75,41.00,1668000,7.77
+1993-07-30,41.38,41.50,41.00,41.25,2137200,7.82
+1993-07-29,40.88,41.63,40.88,41.13,3465900,7.79
+1993-07-28,40.50,40.88,40.25,40.88,2204700,7.75
+1993-07-27,40.63,40.75,40.00,40.25,1935000,7.63
+1993-07-26,40.38,40.75,40.25,40.75,1712400,7.72
+1993-07-23,40.00,40.38,39.88,40.25,1829400,7.63
+1993-07-22,40.38,40.63,39.75,39.88,3376200,7.56
+1993-07-21,39.63,40.38,39.50,40.38,3030300,7.65
+1993-07-20,39.88,40.13,39.00,39.75,4726200,7.53
+1993-07-19,40.13,40.25,39.50,39.75,1982400,7.53
+1993-07-16,39.88,40.13,39.63,39.88,2099700,7.56
+1993-07-15,39.13,39.88,39.00,39.75,2260500,7.53
+1993-07-14,39.50,39.75,38.75,39.00,2247600,7.39
+1993-07-13,40.50,40.50,39.25,39.50,2339400,7.48
+1993-07-12,40.38,40.63,40.25,40.50,1575600,7.67
+1993-07-09,40.75,40.75,40.38,40.38,1985400,7.65
+1993-07-08,40.38,41.13,40.38,40.63,3139800,7.70
+1993-07-07,40.63,40.88,40.38,40.38,3023100,7.65
+1993-07-06,40.13,40.50,40.00,40.25,3195900,7.63
+1993-07-02,40.50,40.50,39.75,39.88,2380200,7.56
+1993-07-01,40.88,41.13,40.50,40.63,2742900,7.70
+1993-06-30,40.88,41.13,40.75,40.88,2120400,7.75
+1993-06-29,41.63,41.75,40.63,40.88,3217200,7.75
+1993-06-28,41.13,42.13,41.13,41.88,2979300,7.87
+1993-06-25,40.63,40.88,40.38,40.88,1457100,7.68
+1993-06-24,39.88,40.88,39.88,40.63,3156600,7.64
+1993-06-23,40.25,40.50,39.50,39.75,3176700,7.47
+1993-06-22,40.13,40.88,39.88,40.88,3794100,7.68
+1993-06-21,39.25,40.13,38.88,40.13,4551300,7.54
+1993-06-18,39.50,39.63,38.88,38.88,2809500,7.31
+1993-06-17,39.00,39.88,38.88,39.50,2749200,7.43
+1993-06-16,38.88,39.00,38.50,39.00,2145000,7.33
+1993-06-15,38.88,39.50,38.75,38.88,2433600,7.31
+1993-06-14,38.50,39.00,38.50,38.88,3276900,7.31
+1993-06-11,38.25,38.75,37.63,38.50,3445200,7.24
+1993-06-10,37.25,37.63,36.75,37.38,1970100,7.03
+1993-06-09,36.50,37.38,36.38,37.25,3187200,7.00
+1993-06-08,36.00,36.88,36.00,36.25,3636000,6.81
+1993-06-07,37.25,37.25,35.00,35.50,5410200,6.67
+1993-06-04,37.63,37.63,36.63,37.13,2065500,6.98
+1993-06-03,38.00,38.13,37.75,37.88,1522200,7.12
+1993-06-02,38.63,38.88,37.75,38.00,3053400,7.14
+1993-06-01,38.63,39.25,38.25,39.00,1998600,7.33
+1993-05-28,38.13,39.00,37.88,38.38,2521500,7.21
+1993-05-27,39.00,39.25,38.25,38.38,2851200,7.21
+1993-05-26,37.88,39.25,37.63,39.25,3028800,7.38
+1993-05-25,37.00,37.63,36.88,37.38,2683800,7.03
+1993-05-24,36.38,37.13,36.38,36.88,2277600,6.93
+1993-05-21,37.50,37.63,36.50,36.50,2808000,6.86
+1993-05-20,37.38,38.00,37.25,37.75,3152100,7.10
+1993-05-19,36.38,37.63,35.63,37.38,5709900,7.03
+1993-05-18,36.13,36.63,35.63,36.00,7476900,6.77
+1993-05-17,36.50,36.88,35.25,36.13,8010000,6.79
+1993-05-14,36.88,37.00,36.13,36.63,5389800,6.89
+1993-05-13,38.50,38.88,37.13,37.25,3639300,7.00
+1993-05-12,39.50,39.63,38.88,39.38,1453500,7.40
+1993-05-11,38.25,39.63,38.00,39.50,2325900,7.43
+1993-05-10,37.75,38.38,37.75,38.25,1441800,7.19
+1993-05-07,38.25,38.25,37.50,37.63,1756800,7.07
+1993-05-06,38.63,39.00,37.88,38.00,3900300,7.14
+1993-05-05,39.88,40.38,38.38,38.50,5046300,7.24
+1993-05-04,38.38,39.88,38.38,39.50,2719200,7.43
+1993-05-03,38.38,38.50,38.13,38.38,2199300,7.21
+1993-04-30,38.50,38.88,38.13,38.25,2343600,7.19
+1993-04-29,38.38,38.75,38.13,38.63,1850400,7.26
+1993-04-28,38.25,39.00,38.00,38.25,3144900,7.19
+1993-04-27,37.13,38.25,37.00,37.88,5255400,7.12
+1993-04-26,37.88,38.25,36.38,36.88,7616100,6.93
+1993-04-23,38.50,38.88,37.75,37.88,5907300,7.12
+1993-04-22,39.63,40.38,39.13,39.13,7834200,7.36
+1993-04-21,40.25,40.50,39.00,39.75,7251600,7.47
+1993-04-20,40.63,40.75,38.75,40.25,6395400,7.57
+1993-04-19,41.25,41.25,40.25,40.63,1783500,7.64
+1993-04-16,41.25,41.38,40.63,41.38,2700300,7.78
+1993-04-15,42.75,43.13,41.13,41.25,3673500,7.75
+1993-04-14,43.75,43.75,42.38,42.75,2251500,8.04
+1993-04-13,43.00,44.13,42.88,43.38,5934300,8.15
+1993-04-12,41.25,42.38,41.13,42.38,3509400,7.97
+1993-04-08,40.50,40.75,40.13,40.25,3199800,7.57
+1993-04-07,39.38,40.25,38.88,40.25,5876100,7.57
+1993-04-06,40.00,40.00,39.25,39.25,1578900,7.38
+1993-04-05,39.25,39.88,38.50,39.88,4099200,7.50
+1993-04-02,40.75,40.75,38.63,38.88,3041100,7.31
+1993-04-01,40.75,41.50,40.63,40.75,2150400,7.66
+1993-03-31,40.63,40.75,40.25,40.38,1911300,7.59
+1993-03-30,41.13,41.13,40.63,40.75,1614300,7.60
+1993-03-29,41.00,41.38,41.00,41.13,2197200,7.67
+1993-03-26,40.13,41.00,40.00,40.63,4185600,7.58
+1993-03-25,39.88,40.38,39.50,40.00,3733800,7.46
+1993-03-24,40.88,41.13,39.00,39.88,5088900,7.44
+1993-03-23,41.38,41.63,40.63,40.75,2721300,7.60
+1993-03-22,40.75,41.38,40.63,41.38,2697900,7.72
+1993-03-19,42.13,42.13,41.13,41.13,3954000,7.67
+1993-03-18,42.00,42.50,41.25,41.75,3229200,7.78
+1993-03-17,43.25,43.25,42.00,42.00,4476900,7.83
+1993-03-16,42.25,43.63,42.25,43.25,3325800,8.06
+1993-03-15,42.75,42.88,42.13,42.75,2089800,7.97
+1993-03-12,42.63,42.88,42.25,42.75,2475900,7.97
+1993-03-11,44.00,44.00,43.13,43.38,2558400,8.09
+1993-03-10,42.88,44.13,42.75,44.00,3933600,8.20
+1993-03-09,41.88,42.88,41.88,42.88,3868200,8.00
+1993-03-08,41.00,41.88,41.00,41.88,2325600,7.81
+1993-03-05,41.13,41.50,40.63,40.88,2584500,7.62
+1993-03-04,42.13,42.13,40.88,41.00,2063400,7.64
+1993-03-03,41.88,42.38,41.75,42.00,3356100,7.83
+1993-03-02,41.13,41.88,41.00,41.88,2373000,7.81
+1993-03-01,41.25,41.38,40.63,41.00,2642700,7.64
+1993-02-26,41.50,41.63,40.00,40.50,14774700,7.55
+1993-02-25,41.88,41.88,41.13,41.63,1738800,7.76
+1993-02-24,41.25,42.00,41.00,41.88,2629200,7.81
+1993-02-23,41.75,41.88,40.38,40.75,3613200,7.60
+1993-02-22,40.88,41.88,40.75,41.88,2483100,7.81
+1993-02-19,39.88,41.13,39.75,41.13,3911400,7.67
+1993-02-18,41.13,41.13,39.38,39.75,3295500,7.41
+1993-02-17,40.25,40.38,39.75,40.13,4813200,7.48
+1993-02-16,41.75,41.75,39.63,40.50,4684800,7.55
+1993-02-12,42.63,42.75,41.88,41.88,2259300,7.81
+1993-02-11,42.38,42.88,42.25,42.50,2583900,7.92
+1993-02-10,42.38,42.38,42.00,42.38,2068800,7.90
+1993-02-09,42.50,42.63,42.13,42.38,2384700,7.90
+1993-02-08,42.75,42.88,42.50,42.75,1293300,7.97
+1993-02-05,42.25,43.00,42.25,42.88,5154300,8.00
+1993-02-04,42.38,42.50,41.75,42.13,3925500,7.86
+1993-02-03,41.13,41.75,41.13,41.63,2324100,7.76
+1993-02-02,41.25,41.38,40.88,41.13,1596300,7.67
+1993-02-01,40.88,41.13,40.63,41.00,2808600,7.64
+1993-01-29,40.75,40.75,40.38,40.63,1787400,7.58
+1993-01-28,42.00,42.13,40.38,40.50,4331400,7.55
+1993-01-27,40.75,41.75,40.63,41.75,6870900,7.78
+1993-01-26,39.88,40.25,39.75,40.25,3066000,7.50
+1993-01-25,39.88,40.13,39.38,39.50,1448100,7.37
+1993-01-22,40.00,40.50,39.75,39.88,2596200,7.44
+1993-01-21,40.88,40.88,39.38,39.75,5445600,7.41
+1993-01-20,41.75,41.75,40.25,40.38,8171400,7.53
+1993-01-19,41.50,43.00,40.75,41.63,9706200,7.76
+1993-01-18,40.50,41.75,40.38,41.25,2661000,7.69
+1993-01-15,40.50,41.00,40.38,40.50,3752400,7.55
+1993-01-14,39.38,40.38,39.25,40.38,5953500,7.53
+1993-01-13,38.88,39.25,38.75,39.13,3203100,7.30
+1993-01-12,38.13,38.75,38.13,38.63,3238200,7.20
+1993-01-11,38.00,38.50,38.00,38.38,2197500,7.16
+1993-01-08,37.63,38.00,37.00,37.88,2413200,7.06
+1993-01-07,38.38,38.50,37.63,37.63,4186800,7.02
+1993-01-06,37.88,38.38,37.75,38.38,2238600,7.16
+1993-01-05,38.38,38.75,38.00,38.00,3233700,7.09
+1993-01-04,38.75,38.88,38.38,38.63,1710900,7.20
+1992-12-31,38.88,39.00,38.63,38.63,1196100,7.20
+1992-12-30,38.25,39.00,38.25,38.75,1597200,7.23
+1992-12-29,38.50,39.38,38.50,38.75,3051000,7.17
+1992-12-28,38.50,39.38,38.50,38.75,1353300,7.17
+1992-12-24,38.75,39.00,38.50,38.50,911700,7.12
+1992-12-23,38.50,38.75,38.25,38.50,2129400,7.12
+1992-12-22,38.00,38.75,37.88,38.63,3776100,7.15
+1992-12-21,37.00,37.75,36.88,37.75,2489700,6.98
+1992-12-18,36.88,37.00,36.50,36.88,3174600,6.82
+1992-12-17,36.38,36.75,36.13,36.75,1361400,6.80
+1992-12-16,36.63,37.25,36.25,36.38,2076000,6.73
+1992-12-15,36.13,36.63,36.00,36.63,1244400,6.78
+1992-12-14,36.13,36.25,35.88,36.25,1301100,6.71
+1992-12-11,35.88,36.38,35.75,36.13,1856700,6.68
+1992-12-10,36.50,36.50,35.50,35.63,2490300,6.59
+1992-12-09,37.25,37.25,36.38,36.50,1444500,6.75
+1992-12-08,37.25,37.50,37.13,37.25,960600,6.89
+1992-12-07,37.38,37.50,36.75,37.00,784500,6.85
+1992-12-04,37.00,37.50,36.88,37.38,1044900,6.92
+1992-12-03,36.88,37.00,36.75,37.00,520500,6.85
+1992-12-02,36.88,37.13,36.63,36.75,1766400,6.80
+1992-12-01,37.50,37.50,36.63,36.75,2190900,6.80
+1992-11-30,37.88,37.88,36.88,37.50,2239800,6.94
+1992-11-27,37.75,37.88,37.50,37.63,881400,6.96
+1992-11-25,36.50,37.50,36.50,37.38,2155800,6.92
+1992-11-24,36.25,36.75,36.13,36.38,1803600,6.73
+1992-11-23,35.75,36.63,35.50,36.38,2524800,6.73
+1992-11-20,36.00,36.00,35.63,35.63,2690100,6.59
+1992-11-19,36.25,36.50,35.75,35.75,1666500,6.61
+1992-11-18,36.25,36.38,35.88,35.88,1072500,6.64
+1992-11-17,36.38,36.63,35.88,36.00,841200,6.66
+1992-11-16,37.13,37.13,36.50,36.50,1588200,6.75
+1992-11-13,36.75,37.13,36.50,36.63,3259200,6.78
+1992-11-12,36.50,37.00,36.13,36.50,3578100,6.75
+1992-11-11,35.75,36.38,35.63,36.25,2281500,6.71
+1992-11-10,35.75,36.13,35.75,35.88,2043600,6.64
+1992-11-09,35.38,36.13,35.25,35.63,2324400,6.59
+1992-11-06,35.13,35.75,34.75,35.25,2049900,6.52
+1992-11-05,35.00,35.38,34.63,35.13,1284600,6.50
+1992-11-04,34.75,35.00,34.63,34.88,990600,6.45
+1992-11-03,35.00,35.00,34.50,34.75,2730000,6.43
+1992-11-02,34.50,35.25,34.38,35.00,2822400,6.48
+1992-10-30,34.88,35.00,34.38,34.38,789300,6.36
+1992-10-29,34.88,34.88,34.50,34.75,1008600,6.43
+1992-10-28,34.75,34.88,34.38,34.75,1080900,6.43
+1992-10-27,35.25,35.38,34.50,34.75,2229300,6.43
+1992-10-26,34.25,35.63,34.13,35.38,2709900,6.55
+1992-10-23,34.00,34.50,33.88,34.13,1798800,6.31
+1992-10-22,34.00,34.25,33.50,33.88,2039700,6.27
+1992-10-21,33.50,33.63,33.13,33.63,1538400,6.22
+1992-10-20,33.63,34.38,33.13,33.50,4371300,6.20
+1992-10-19,31.50,33.50,31.37,33.50,3991800,6.20
+1992-10-16,31.37,31.50,31.25,31.37,1275000,5.80
+1992-10-15,31.50,31.75,31.25,31.25,1014600,5.78
+1992-10-14,31.62,31.87,31.50,31.75,1263300,5.87
+1992-10-13,31.75,31.87,31.37,31.62,1623900,5.85
+1992-10-12,31.12,31.87,31.12,31.75,902400,5.87
+1992-10-09,31.12,31.37,31.00,31.00,1744500,5.74
+1992-10-08,31.75,31.87,31.12,31.12,1691100,5.76
+1992-10-07,31.87,32.25,31.62,31.62,1288200,5.85
+1992-10-06,31.75,32.25,31.50,31.87,3438300,5.90
+1992-10-05,31.62,31.87,30.25,31.75,2048700,5.87
+1992-10-02,32.75,32.75,31.75,32.00,1987800,5.92
+1992-10-01,32.63,33.00,32.25,32.75,2355000,6.06
+1992-09-30,32.00,32.88,31.75,32.63,2114100,6.04
+1992-09-29,32.25,32.38,31.87,32.13,2473800,5.89
+1992-09-28,31.37,32.38,31.37,32.00,3745800,5.87
+1992-09-25,30.62,31.37,30.62,31.37,3804000,5.75
+1992-09-24,31.00,31.12,30.62,30.75,2501700,5.64
+1992-09-23,30.50,31.00,30.25,30.75,3431400,5.64
+1992-09-22,30.75,31.00,30.25,30.25,3981300,5.54
+1992-09-21,31.00,31.00,30.37,30.75,4668900,5.64
+1992-09-18,31.00,31.12,30.75,31.00,4375800,5.68
+1992-09-17,31.25,31.25,31.00,31.12,2334600,5.70
+1992-09-16,31.12,31.50,30.75,31.37,3037800,5.75
+1992-09-15,31.75,31.87,31.25,31.50,3971100,5.77
+1992-09-14,31.37,32.25,31.00,32.25,7691400,5.91
+1992-09-11,31.37,31.75,30.62,30.75,4414500,5.64
+1992-09-10,31.00,31.37,30.50,31.37,9955800,5.75
+1992-09-09,31.62,31.62,30.62,31.00,6751800,5.68
+1992-09-08,33.38,33.38,31.50,31.50,3765600,5.77
+1992-09-04,32.75,33.50,32.63,33.25,1717200,6.09
+1992-09-03,33.75,33.88,32.63,32.75,1891200,6.00
+1992-09-02,33.38,33.75,33.25,33.63,1665000,6.16
+1992-09-01,32.88,33.50,32.75,33.25,2722800,6.09
+1992-08-31,32.88,33.38,32.25,32.50,2010600,5.96
+1992-08-28,32.75,33.00,32.25,32.88,1496400,6.03
+1992-08-27,32.25,33.13,32.25,32.75,3351900,6.00
+1992-08-26,31.50,32.13,31.37,32.00,2692800,5.87
+1992-08-25,32.00,32.00,31.00,31.50,5002200,5.77
+1992-08-24,32.88,32.88,31.75,32.13,3476100,5.89
+1992-08-21,33.88,33.88,32.88,33.25,3111600,6.09
+1992-08-20,33.13,33.63,32.75,33.63,5583900,6.16
+1992-08-19,34.13,34.13,32.00,32.75,6402900,6.00
+1992-08-18,34.38,34.38,33.75,34.13,1378200,6.26
+1992-08-17,34.50,34.50,34.25,34.38,1021200,6.30
+1992-08-14,34.00,34.75,33.88,34.63,2456100,6.35
+1992-08-13,33.75,34.13,33.63,33.75,1638000,6.19
+1992-08-12,33.75,33.88,33.50,33.63,1489800,6.16
+1992-08-11,32.75,33.75,32.63,33.63,2528100,6.16
+1992-08-10,33.13,33.13,32.38,32.63,3586800,5.98
+1992-08-07,33.63,34.00,33.38,33.38,2529600,6.12
+1992-08-06,33.50,33.63,33.38,33.63,1944000,6.16
+1992-08-05,34.13,34.13,33.50,33.50,2835600,6.14
+1992-08-04,34.38,34.63,34.13,34.38,2272200,6.30
+1992-08-03,34.88,35.00,34.50,34.63,1568100,6.35
+1992-07-31,34.88,35.13,34.75,34.88,1480800,6.39
+1992-07-30,34.50,34.63,34.13,34.63,2259000,6.35
+1992-07-29,35.00,35.25,34.38,34.50,4269900,6.32
+1992-07-28,34.38,35.00,34.38,34.75,2435700,6.37
+1992-07-27,34.25,34.50,33.88,34.25,2184900,6.28
+1992-07-24,33.75,34.25,33.25,34.13,5454900,6.26
+1992-07-23,35.00,35.00,33.25,34.00,7715700,6.23
+1992-07-22,35.75,35.88,34.75,34.88,5917200,6.39
+1992-07-21,37.75,37.75,35.50,36.00,8049900,6.60
+1992-07-20,35.25,37.13,35.25,36.88,3087300,6.76
+1992-07-17,35.50,36.13,35.13,35.88,4506300,6.58
+1992-07-16,35.88,36.25,34.88,35.63,5541900,6.53
+1992-07-15,37.88,37.88,36.50,36.88,3112200,6.76
+1992-07-14,38.00,38.00,37.38,37.88,2701200,6.94
+1992-07-13,39.38,39.50,37.38,37.75,3168600,6.92
+1992-07-10,38.50,39.38,38.38,38.88,4108200,7.13
+1992-07-09,37.75,38.25,37.50,38.25,2580900,7.01
+1992-07-08,37.63,37.75,36.75,37.50,2555100,6.87
+1992-07-07,38.13,38.38,37.63,37.63,2243100,6.90
+1992-07-06,38.88,38.88,37.38,37.88,2117700,6.94
+1992-07-02,38.50,38.88,38.13,38.88,5421000,7.13
+1992-07-01,37.50,38.00,37.38,37.88,3799800,6.94
+1992-06-30,37.25,37.50,36.88,37.13,2640900,6.81
+1992-06-29,36.88,37.25,36.88,36.88,2130600,6.76
+1992-06-26,36.13,37.38,36.13,37.13,3516300,6.75
+1992-06-25,35.75,36.25,35.63,36.25,3827100,6.59
+1992-06-24,35.75,35.88,35.63,35.63,2107500,6.48
+1992-06-23,35.50,36.13,35.50,35.75,3344100,6.50
+1992-06-22,35.63,35.75,34.75,35.38,2687400,6.43
+1992-06-19,35.50,36.00,35.38,35.75,2371200,6.50
+1992-06-18,35.13,35.75,35.00,35.38,3440400,6.43
+1992-06-17,36.50,36.75,34.88,34.88,3775200,6.34
+1992-06-16,37.13,37.63,36.50,36.88,2126400,6.70
+1992-06-15,37.25,37.75,37.00,37.25,1567500,6.77
+1992-06-12,38.13,38.25,37.50,37.50,2205000,6.82
+1992-06-11,38.25,38.25,37.13,37.88,3517800,6.89
+1992-06-10,38.00,38.50,37.88,38.13,2978700,6.93
+1992-06-09,38.13,38.13,37.75,37.88,2250900,6.89
+1992-06-08,38.00,38.13,37.75,38.00,1724400,6.91
+1992-06-05,38.13,38.13,37.75,37.88,2965500,6.89
+1992-06-04,38.00,38.25,37.88,38.00,3156300,6.91
+1992-06-03,37.75,38.00,37.50,37.75,2423400,6.86
+1992-06-02,37.00,37.63,36.63,37.38,2858400,6.80
+1992-06-01,36.88,37.13,36.38,37.00,1858200,6.73
+1992-05-29,36.00,36.88,35.88,36.50,3016500,6.64
+1992-05-28,36.13,36.25,35.00,35.88,2670900,6.52
+1992-05-27,36.13,36.13,35.75,36.00,1139400,6.54
+1992-05-26,37.13,37.13,35.75,36.00,2947200,6.54
+1992-05-22,37.25,37.50,37.13,37.25,1571400,6.77
+1992-05-21,37.75,37.75,37.13,37.25,2073600,6.77
+1992-05-20,37.75,37.88,37.50,37.63,2037000,6.84
+1992-05-19,37.75,38.13,37.63,37.75,3066600,6.86
+1992-05-18,37.88,38.25,37.25,37.63,2754300,6.84
+1992-05-15,37.13,37.88,36.50,37.50,4722300,6.82
+1992-05-14,38.75,38.75,37.63,38.00,2055900,6.91
+1992-05-13,38.00,39.00,37.88,38.63,3651000,7.02
+1992-05-12,37.88,38.13,37.38,37.88,2541000,6.89
+1992-05-11,37.38,38.00,37.38,37.75,2514300,6.86
+1992-05-08,37.88,38.13,37.00,37.38,2727600,6.80
+1992-05-07,38.75,39.00,37.75,38.00,2880900,6.91
+1992-05-06,37.88,39.38,37.75,38.50,5727000,7.00
+1992-05-05,37.63,38.00,37.13,37.75,4124100,6.86
+1992-05-04,35.88,37.38,35.88,37.25,3795300,6.77
+1992-05-01,35.25,36.00,35.25,35.75,3054600,6.50
+1992-04-30,35.50,35.63,34.75,35.13,1532700,6.39
+1992-04-29,35.75,35.88,35.25,35.50,1939200,6.45
+1992-04-28,35.88,35.88,34.50,35.63,2805000,6.48
+1992-04-27,35.63,36.38,35.63,36.00,3852000,6.54
+1992-04-24,36.13,37.50,35.25,35.75,4398900,6.50
+1992-04-23,35.88,36.50,35.25,36.50,4552200,6.64
+1992-04-22,34.75,36.50,34.25,36.00,9824100,6.54
+1992-04-21,33.63,35.25,33.63,34.75,6610500,6.32
+1992-04-20,33.75,33.88,33.00,33.88,3353100,6.16
+1992-04-16,34.13,34.38,33.88,34.25,2577000,6.23
+1992-04-15,34.25,34.38,33.75,34.00,4042200,6.18
+1992-04-14,31.87,34.75,31.87,34.13,5577600,6.20
+1992-04-13,32.00,32.38,31.37,31.75,2172300,5.77
+1992-04-10,31.25,32.13,31.12,31.75,4257600,5.77
+1992-04-09,29.87,30.87,29.50,30.50,5779800,5.55
+1992-04-08,30.12,30.50,29.00,29.50,8994300,5.36
+1992-04-07,32.00,32.25,30.62,30.62,2465700,5.57
+1992-04-06,31.00,32.25,30.75,32.13,2305500,5.84
+1992-04-03,30.50,31.25,30.25,31.00,3590400,5.64
+1992-04-02,32.63,33.00,31.12,31.50,3229200,5.73
+1992-04-01,32.63,32.63,32.00,32.63,3078000,5.93
+1992-03-31,33.25,33.50,32.63,32.75,3634200,5.95
+1992-03-30,34.25,34.25,33.00,33.38,3924300,6.01
+1992-03-27,35.00,35.50,34.38,34.63,4706100,6.24
+1992-03-26,34.50,35.13,34.38,35.00,2518800,6.31
+1992-03-25,34.25,34.50,34.13,34.38,1988700,6.19
+1992-03-24,34.75,34.88,34.00,34.38,2148900,6.19
+1992-03-23,35.38,35.38,34.63,34.75,3755700,6.26
+1992-03-20,34.50,35.63,34.38,35.38,6438600,6.37
+1992-03-19,33.75,34.63,33.75,34.63,3318600,6.24
+1992-03-18,33.50,34.00,33.50,33.63,2616000,6.06
+1992-03-17,32.25,33.38,32.25,33.38,2604900,6.01
+1992-03-16,32.25,32.38,32.00,32.25,2480700,5.81
+1992-03-13,32.00,32.50,32.00,32.13,3009000,5.79
+1992-03-12,32.13,32.13,31.37,31.50,2904900,5.68
+1992-03-11,32.13,32.63,31.62,32.00,2337300,5.77
+1992-03-10,32.88,32.88,32.38,32.38,3104700,5.83
+1992-03-09,31.50,32.63,31.37,32.63,2289000,5.88
+1992-03-06,31.50,31.50,30.25,31.12,4411200,5.61
+1992-03-05,32.63,32.63,30.62,31.50,6107400,5.68
+1992-03-04,33.50,33.63,32.38,32.63,3682200,5.88
+1992-03-03,33.38,33.63,33.13,33.25,2363100,5.99
+1992-03-02,33.63,33.75,32.88,33.25,4319400,5.99
+1992-02-28,33.88,34.00,33.63,33.63,2998200,6.06
+1992-02-27,33.25,34.13,33.13,33.75,3431700,6.08
+1992-02-26,32.88,33.25,32.38,33.13,4650900,5.97
+1992-02-25,33.75,34.00,32.88,33.00,4043400,5.95
+1992-02-24,33.50,34.00,33.38,33.88,4579500,6.10
+1992-02-21,32.75,34.00,32.63,33.50,5331300,6.04
+1992-02-20,31.75,32.50,31.75,32.50,3012300,5.86
+1992-02-19,32.00,32.25,31.50,31.62,4288200,5.70
+1992-02-18,32.38,33.00,32.25,32.25,4693200,5.81
+1992-02-14,32.00,32.88,31.87,32.38,3196500,5.83
+1992-02-13,32.38,32.75,32.13,32.50,4781100,5.86
+1992-02-12,31.62,33.00,31.62,32.63,5765400,5.88
+1992-02-11,32.00,33.25,31.50,31.62,9260400,5.70
+1992-02-10,31.00,32.38,30.87,32.13,7356300,5.79
+1992-02-07,30.75,31.25,29.75,30.75,5868000,5.54
+1992-02-06,29.50,30.75,29.50,30.50,5051700,5.50
+1992-02-05,29.37,30.00,29.25,29.62,5142900,5.34
+1992-02-04,28.37,29.37,28.37,29.00,5485200,5.22
+1992-02-03,28.00,28.37,27.87,28.25,2772300,5.09
+1992-01-31,28.37,28.62,28.00,28.00,3478800,5.04
+1992-01-30,27.75,28.37,27.75,28.25,2984700,5.09
+1992-01-29,28.62,28.87,27.62,27.62,7375500,4.98
+1992-01-28,28.75,28.87,28.62,28.75,5907600,5.18
+1992-01-27,28.37,28.87,28.37,28.62,7053300,5.16
+1992-01-24,27.62,28.37,27.62,28.25,8689200,5.09
+1992-01-23,27.62,27.87,27.50,27.75,11320800,5.00
+1992-01-22,27.37,27.75,27.37,27.62,32742000,4.98
+1992-01-21,27.87,27.87,27.25,27.87,4138800,5.02
+1992-01-20,27.87,28.00,27.62,28.00,2588400,5.04
+1992-01-17,29.50,29.50,28.25,28.62,3268200,5.16
+1992-01-16,29.75,30.00,29.12,29.75,5595000,5.36
+1992-01-15,28.50,30.50,28.37,30.12,8030700,5.43
+1992-01-14,26.87,28.50,26.87,28.37,3663600,5.11
+1992-01-13,26.50,27.37,26.50,27.00,3025500,4.86
+1992-01-10,27.50,28.00,26.37,27.00,9599400,4.86
+1992-01-09,26.25,27.87,26.25,27.50,6048300,4.95
+1992-01-08,24.75,26.50,24.75,26.25,4961700,4.73
+1992-01-07,24.25,25.62,24.25,25.12,3713400,4.53
+1992-01-06,23.75,25.00,23.62,24.75,3015900,4.46
+1992-01-03,23.75,24.62,23.50,23.87,4539900,4.30
+1992-01-02,21.87,23.37,21.87,23.37,4324800,4.21
+1991-12-31,23.37,23.50,21.25,21.25,4464000,3.83
+1991-12-30,22.37,23.50,22.37,23.37,2434800,4.21
+1991-12-27,22.00,22.62,22.00,22.62,2744400,4.08
+1991-12-26,21.25,22.37,21.25,22.00,1227600,3.96
+1991-12-24,21.50,21.62,21.25,21.37,1607100,3.85
+1991-12-23,20.00,21.25,20.00,21.00,1785000,3.78
+1991-12-20,20.50,20.50,19.87,20.25,2059200,3.64
+1991-12-19,19.37,19.75,19.25,19.50,1151400,3.50
+1991-12-18,19.50,19.62,19.00,19.37,1545900,3.48
+1991-12-17,20.37,20.37,19.50,19.50,1084200,3.50
+1991-12-16,20.37,20.62,20.25,20.37,1180200,3.66
+1991-12-13,20.00,21.50,20.00,20.37,3121500,3.66
+1991-12-12,18.87,20.00,18.87,19.87,2933400,3.57
+1991-12-11,19.12,19.12,18.50,18.75,3862500,3.37
+1991-12-10,19.50,19.50,19.12,19.12,1659900,3.44
+1991-12-09,19.87,20.00,19.25,19.62,2984400,3.53
+1991-12-06,19.62,20.37,19.62,20.12,3322500,3.57
+1991-12-05,21.12,21.12,20.12,20.25,3361800,3.59
+1991-12-04,21.62,21.62,21.00,21.25,1985100,3.77
+1991-12-03,21.75,22.25,21.50,21.62,1723500,3.84
+1991-12-02,21.12,21.87,20.75,21.87,1473000,3.88
+1991-11-29,21.37,21.50,21.12,21.12,369600,3.75
+1991-11-27,22.12,22.12,21.37,21.62,1107600,3.84
+1991-11-26,22.50,22.62,22.00,22.12,1877100,3.93
+1991-11-25,22.37,22.37,21.75,22.25,1518600,3.95
+1991-11-22,22.75,22.75,22.37,22.37,1786800,3.97
+1991-11-21,22.75,25.00,22.62,22.62,1549200,4.02
+1991-11-20,23.00,23.00,22.75,23.00,2298300,4.08
+1991-11-19,23.50,23.50,21.87,22.75,5054700,4.04
+1991-11-18,23.87,24.00,23.37,23.62,688500,4.19
+1991-11-15,24.75,24.75,23.75,23.87,1303500,4.24
+1991-11-14,24.75,24.87,24.50,24.87,581400,4.41
+1991-11-13,25.00,25.00,24.62,24.87,1047300,4.41
+1991-11-12,24.50,25.12,24.50,25.00,1896000,4.44
+1991-11-11,25.12,25.12,24.50,24.50,1139400,4.35
+1991-11-08,25.37,25.37,25.00,25.00,1475700,4.44
+1991-11-07,25.00,25.37,24.75,25.37,2345700,4.50
+1991-11-06,24.75,25.00,24.62,25.00,1037700,4.44
+1991-11-05,24.25,24.62,24.12,24.62,1145100,4.37
+1991-11-04,24.87,24.87,24.25,24.25,542100,4.30
+1991-11-01,24.87,25.00,24.62,24.75,1047300,4.39
+1991-10-31,24.75,24.87,24.62,24.75,504600,4.39
+1991-10-30,24.75,25.00,24.50,24.87,543600,4.41
+1991-10-29,24.62,25.00,24.62,24.75,1060200,4.39
+1991-10-28,24.25,24.62,24.12,24.50,890700,4.35
+1991-10-25,23.87,24.12,23.75,24.00,1573500,4.26
+1991-10-24,24.50,24.62,23.75,23.87,2315100,4.24
+1991-10-23,25.00,25.12,24.50,24.50,1022400,4.35
+1991-10-22,25.00,25.37,24.87,25.12,573600,4.46
+1991-10-21,25.25,25.25,24.87,25.00,787800,4.44
+1991-10-18,24.87,25.37,24.87,25.12,1069800,4.46
+1991-10-17,25.50,25.87,24.87,24.87,960600,4.41
+1991-10-16,26.12,26.50,25.62,25.87,1365900,4.59
+1991-10-15,24.25,26.50,24.25,26.12,3387600,4.64
+1991-10-14,24.00,24.37,23.75,24.37,1092300,4.33
+1991-10-11,23.75,24.12,23.75,24.00,1224300,4.26
+1991-10-10,23.00,23.62,23.00,23.50,1476900,4.17
+1991-10-09,23.62,23.62,22.87,23.00,1317900,4.08
+1991-10-08,23.25,23.62,23.12,23.62,2132400,4.19
+1991-10-07,23.50,23.62,23.25,23.50,1124400,4.17
+1991-10-04,23.87,24.00,23.75,23.75,1154100,4.22
+1991-10-03,24.25,24.37,23.62,24.00,2774100,4.26
+1991-10-02,24.25,24.87,24.25,24.62,2407800,4.37
+1991-10-01,25.12,25.25,24.50,24.50,2680200,4.35
+1991-09-30,25.25,25.37,24.87,25.37,1131300,4.50
+1991-09-27,25.62,26.00,25.00,25.37,1687200,4.50
+1991-09-26,25.25,25.75,25.12,25.50,1128000,4.53
+1991-09-25,25.12,25.25,25.00,25.12,406800,4.46
+1991-09-24,25.25,25.50,24.87,25.00,1093800,4.44
+1991-09-23,25.25,25.37,25.12,25.37,786900,4.50
+1991-09-20,25.25,25.62,25.12,25.37,939900,4.50
+1991-09-19,25.37,25.37,25.12,25.25,1563000,4.48
+1991-09-18,25.12,25.62,25.12,25.25,798000,4.48
+1991-09-17,24.75,25.37,24.75,25.37,1567200,4.50
+1991-09-16,25.25,25.37,24.75,24.75,1398300,4.39
+1991-09-13,26.00,26.25,25.37,25.37,1022400,4.50
+1991-09-12,26.37,26.37,25.87,26.00,1310400,4.62
+1991-09-11,26.37,26.37,25.75,25.87,1112700,4.59
+1991-09-10,26.50,26.50,26.25,26.25,922200,4.66
+1991-09-09,26.25,26.50,26.25,26.50,405300,4.70
+1991-09-06,26.62,26.62,26.37,26.50,927000,4.66
+1991-09-05,26.50,26.62,26.37,26.50,788700,4.66
+1991-09-04,26.50,26.62,26.37,26.50,575100,4.66
+1991-09-03,26.62,26.87,26.50,26.50,1134600,4.66
+1991-08-30,26.50,26.75,26.50,26.50,1015200,4.66
+1991-08-29,26.25,26.62,26.12,26.50,1034100,4.66
+1991-08-28,26.25,26.25,25.87,26.12,834300,4.59
+1991-08-27,26.75,26.75,26.25,26.25,821400,4.62
+1991-08-26,26.87,26.87,26.37,26.62,359700,4.68
+1991-08-23,26.87,27.00,26.75,26.87,1022700,4.72
+1991-08-22,27.37,27.50,26.75,26.87,1154400,4.72
+1991-08-21,27.62,27.75,27.37,27.50,1987500,4.84
+1991-08-20,26.75,26.87,26.50,26.75,1074600,4.70
+1991-08-19,26.25,26.87,25.75,26.37,2006700,4.64
+1991-08-16,27.75,27.87,26.87,27.50,1335300,4.84
+1991-08-15,28.75,28.87,27.87,28.00,2035800,4.92
+1991-08-14,28.50,30.12,28.50,29.00,5921400,5.10
+1991-08-13,27.25,28.25,27.25,28.25,4227000,4.97
+1991-08-12,26.75,27.50,26.75,27.25,1336200,4.79
+1991-08-09,27.25,27.62,26.75,26.87,2732100,4.72
+1991-08-08,26.37,27.25,26.37,27.12,6461400,4.77
+1991-08-07,25.87,26.12,25.62,26.12,2114100,4.59
+1991-08-06,25.37,25.87,25.37,25.87,1779000,4.55
+1991-08-05,25.37,25.50,25.25,25.37,1469400,4.46
+1991-08-02,25.50,25.75,25.25,25.50,1293300,4.48
+1991-08-01,25.50,25.62,25.25,25.50,1783200,4.48
+1991-07-31,25.75,25.75,25.50,25.62,772500,4.50
+1991-07-30,25.75,25.87,25.62,25.75,1311600,4.53
+1991-07-29,25.75,25.87,25.50,25.62,1304700,4.50
+1991-07-26,25.75,25.87,25.62,25.62,1096500,4.50
+1991-07-25,25.50,25.62,25.25,25.62,1091100,4.50
+1991-07-24,25.37,25.62,25.25,25.37,1096800,4.46
+1991-07-23,25.75,25.75,25.25,25.25,1906800,4.44
+1991-07-22,25.75,26.75,24.75,25.75,2371200,4.53
+1991-07-19,26.25,26.25,25.75,25.75,2661000,4.53
+1991-07-18,25.62,25.87,25.25,25.75,2863500,4.53
+1991-07-17,25.37,26.00,24.75,25.12,3865200,4.42
+1991-07-16,26.62,27.12,25.62,25.75,7037400,4.53
+1991-07-15,24.50,27.50,24.00,26.62,15495300,4.68
+1991-07-12,23.25,23.75,23.12,23.75,795900,4.18
+1991-07-11,22.75,23.00,22.62,22.87,707400,4.02
+1991-07-10,23.00,23.62,22.87,22.87,1915200,4.02
+1991-07-09,21.87,23.12,21.87,23.00,2109900,4.04
+1991-07-08,20.62,21.75,20.50,21.62,902400,3.80
+1991-07-05,20.62,20.87,20.50,20.87,552600,3.67
+1991-07-03,20.75,21.12,20.50,20.62,911100,3.63
+1991-07-02,21.50,21.62,21.12,21.25,798000,3.74
+1991-07-01,21.37,21.87,21.37,21.50,1032300,3.78
+1991-06-28,21.75,21.87,21.12,21.37,1076400,3.76
+1991-06-27,22.12,22.37,21.75,22.00,1068000,3.87
+1991-06-26,21.25,22.25,20.62,22.25,1595400,3.91
+1991-06-25,21.87,22.12,20.87,21.12,1618500,3.71
+1991-06-24,21.87,22.25,21.75,21.87,1078500,3.85
+1991-06-21,22.00,22.25,21.87,22.12,976500,3.89
+1991-06-20,22.25,22.50,21.62,22.00,1324800,3.87
+1991-06-19,22.00,22.37,21.62,22.25,1019100,3.91
+1991-06-18,22.62,22.87,22.12,22.25,932400,3.91
+1991-06-17,23.00,23.25,22.62,22.62,836700,3.98
+1991-06-14,23.50,23.75,23.00,23.25,565800,4.09
+1991-06-13,23.12,23.75,23.12,23.37,945300,4.11
+1991-06-12,23.87,24.00,23.12,23.25,1362000,4.09
+1991-06-11,23.25,24.00,23.12,24.00,1212300,4.22
+1991-06-10,24.00,24.00,22.87,23.00,1150500,4.04
+1991-06-07,23.25,24.75,23.25,24.25,3624000,4.22
+1991-06-06,22.87,23.50,22.50,23.25,2466900,4.05
+1991-06-05,22.37,23.37,22.25,23.00,4125300,4.00
+1991-06-04,20.87,22.12,20.62,22.00,1028100,3.83
+1991-06-03,21.12,21.50,21.00,21.00,545100,3.65
+1991-05-31,21.00,21.37,20.75,21.37,1446300,3.72
+1991-05-30,20.62,21.25,20.37,21.00,1002000,3.65
+1991-05-29,21.12,21.12,20.75,20.75,873300,3.61
+1991-05-28,20.87,21.12,20.37,21.00,1052400,3.65
+1991-05-24,20.25,20.62,20.12,20.62,818700,3.59
+1991-05-23,19.87,20.25,19.75,20.00,1379100,3.48
+1991-05-22,19.00,19.37,18.62,19.37,952500,3.37
+1991-05-21,18.87,19.00,18.62,18.87,1016700,3.28
+1991-05-20,18.75,19.00,18.62,18.75,414600,3.26
+1991-05-17,18.75,18.75,18.37,18.62,644700,3.24
+1991-05-16,18.75,18.87,18.62,18.75,642300,3.26
+1991-05-15,18.50,18.75,18.12,18.50,1661400,3.22
+1991-05-14,19.37,19.37,18.62,18.62,1050600,3.24
+1991-05-13,19.37,19.62,19.25,19.50,668700,3.39
+1991-05-10,20.00,20.12,19.25,19.37,705600,3.37
+1991-05-09,19.75,20.12,19.62,20.00,1286700,3.48
+1991-05-08,19.75,19.87,19.50,19.75,403800,3.44
+1991-05-07,19.50,20.12,19.50,19.62,945900,3.41
+1991-05-06,19.87,19.87,19.25,19.50,434700,3.39
+1991-05-03,20.00,20.37,19.25,19.87,1960200,3.46
+1991-05-02,20.50,20.75,20.12,20.12,831000,3.50
+1991-05-01,20.37,20.50,20.12,20.37,1023000,3.54
+1991-04-30,20.75,21.75,20.12,20.50,1165200,3.57
+1991-04-29,20.87,21.37,20.75,20.87,460200,3.63
+1991-04-26,20.87,20.87,20.75,20.75,342600,3.61
+1991-04-25,20.75,21.25,20.75,21.00,660600,3.65
+1991-04-24,21.25,21.25,20.75,21.00,986700,3.65
+1991-04-23,20.62,21.25,20.62,21.12,978000,3.68
+1991-04-22,20.87,21.00,20.37,20.37,989100,3.54
+1991-04-19,21.62,21.75,21.12,21.12,858900,3.68
+1991-04-18,21.37,22.12,21.37,21.50,2229000,3.74
+1991-04-17,20.75,22.12,20.62,22.00,4269300,3.83
+1991-04-16,19.75,20.62,19.75,20.37,2891400,3.54
+1991-04-15,19.12,19.62,19.00,19.62,1514700,3.41
+1991-04-12,19.12,19.12,18.50,18.75,860100,3.26
+1991-04-11,18.25,18.87,18.25,18.87,1186200,3.28
+1991-04-10,18.37,18.50,18.00,18.25,725700,3.18
+1991-04-09,19.00,19.12,18.50,18.50,651900,3.22
+1991-04-08,19.12,19.25,18.87,19.25,611700,3.35
+1991-04-05,19.62,19.62,18.75,19.12,1053600,3.33
+1991-04-04,18.75,19.75,18.62,19.12,2847300,3.33
+1991-04-03,18.50,19.12,18.50,18.62,3333300,3.24
+1991-04-02,16.75,17.62,16.75,17.62,1530000,3.07
+1991-04-01,17.37,17.37,16.50,16.50,489000,2.87
+1991-03-28,17.12,17.37,17.00,17.37,569100,3.02
+1991-03-27,17.00,17.25,16.87,17.12,1122000,2.98
+1991-03-26,16.00,17.00,16.00,17.00,1046700,2.96
+1991-03-25,15.50,16.12,15.38,16.00,683400,2.78
+1991-03-22,16.00,16.00,15.25,15.38,1041900,2.68
+1991-03-21,16.62,16.87,16.00,16.00,969000,2.78
+1991-03-20,17.12,17.25,16.62,16.62,924900,2.89
+1991-03-19,17.12,17.25,17.00,17.25,515100,3.00
+1991-03-18,17.25,17.62,17.12,17.37,1027200,3.02
+1991-03-15,17.37,17.37,17.12,17.25,729300,3.00
+1991-03-14,17.62,17.75,17.25,17.37,1066500,3.02
+1991-03-13,17.25,17.50,17.25,17.50,513300,3.05
+1991-03-12,17.62,17.75,17.25,17.25,820800,3.00
+1991-03-11,17.50,17.87,17.37,17.87,876600,3.11
+1991-03-08,18.00,18.12,17.25,17.75,793800,3.05
+1991-03-07,18.00,18.12,17.62,18.00,1424700,3.09
+1991-03-06,18.00,18.37,17.75,18.00,2894400,3.09
+1991-03-05,17.62,18.00,17.50,17.75,1368900,3.05
+1991-03-04,17.62,17.87,17.12,17.12,1870800,2.94
+1991-03-01,16.62,17.37,16.12,17.25,1131000,2.96
+1991-02-28,16.50,16.62,16.12,16.50,623400,2.83
+1991-02-27,16.25,16.75,16.25,16.62,442200,2.85
+1991-02-26,16.50,16.62,16.12,16.50,505500,2.83
+1991-02-25,16.87,16.87,16.12,16.50,948000,2.83
+1991-02-22,16.25,16.75,16.12,16.50,1138500,2.83
+1991-02-21,16.25,16.62,15.75,16.00,1099500,2.75
+1991-02-20,17.00,17.00,16.00,16.25,1516800,2.79
+1991-02-19,17.37,17.37,16.62,17.00,873600,2.92
+1991-02-15,17.25,17.50,16.87,17.37,1184400,2.98
+1991-02-14,18.00,18.00,16.75,17.00,1630800,2.92
+1991-02-13,17.12,17.87,17.00,17.75,2153400,3.05
+1991-02-12,17.37,17.50,16.50,17.12,2641200,2.94
+1991-02-11,16.12,17.50,16.12,17.37,2500500,2.98
+1991-02-08,15.75,16.25,15.75,15.88,1315800,2.72
+1991-02-07,15.75,16.25,15.50,15.50,1902600,2.66
+1991-02-06,15.38,15.38,14.88,15.38,1107900,2.64
+1991-02-05,16.00,16.00,15.25,15.38,8288400,2.64
+1991-02-04,14.00,15.63,14.00,15.50,6176100,2.66
+1991-02-01,13.25,13.75,13.13,13.63,5620800,2.34
+1991-01-31,13.00,13.25,13.00,13.13,1020600,2.25
+1991-01-30,13.50,13.50,13.00,13.00,1397100,2.23
+1991-01-29,13.38,13.50,13.13,13.38,1639500,2.30
+1991-01-28,13.13,13.38,13.13,13.25,490800,2.27
+1991-01-25,12.75,13.38,12.63,13.25,687300,2.27
+1991-01-24,12.88,13.13,12.50,12.50,749400,2.14
+1991-01-23,12.75,13.00,12.50,12.63,1368000,2.17
+1991-01-22,12.38,12.75,12.38,12.50,1699800,2.14
+1991-01-21,11.25,11.75,11.13,11.75,709200,2.02
+1991-01-18,11.00,11.13,10.88,11.13,887100,1.91
+1991-01-17,11.50,11.75,11.00,11.00,2193000,1.89
+1991-01-16,10.88,11.13,10.88,11.00,740700,1.89
+1991-01-15,10.88,11.00,10.75,10.88,577500,1.87
+1991-01-14,10.75,10.88,10.63,10.63,528900,1.82
+1991-01-11,10.88,11.00,10.63,11.00,523200,1.89
+1991-01-10,10.63,10.88,10.63,10.75,436500,1.84
+1991-01-09,11.00,11.25,10.50,10.50,1032000,1.80
+1991-01-08,11.00,11.13,10.88,10.88,624000,1.87
+1991-01-07,11.13,11.38,10.88,10.88,1274400,1.87
+1991-01-04,11.25,11.63,11.13,11.38,1329600,1.95
+1991-01-03,11.38,11.38,11.00,11.25,1107600,1.93
+1991-01-02,10.88,11.38,10.75,11.25,2010000,1.93
+1990-12-31,10.88,11.00,10.63,10.75,1360500,1.84
+1990-12-28,11.00,11.13,10.75,10.88,1118700,1.87
+1990-12-27,11.38,11.38,11.00,11.13,3094200,1.91
+1990-12-26,11.38,11.50,11.13,11.38,785400,1.95
+1990-12-24,11.50,11.50,11.25,11.25,300300,1.93
+1990-12-21,11.88,11.88,11.38,11.38,1153500,1.95
+1990-12-20,11.75,12.13,11.50,11.88,1809600,2.04
+1990-12-19,11.63,11.88,11.50,11.75,2386500,2.02
+1990-12-18,11.00,11.63,10.88,11.63,2639400,2.00
+1990-12-17,11.63,11.63,10.88,11.00,2350200,1.89
+1990-12-14,12.00,12.13,11.50,11.88,1229400,2.04
+1990-12-13,12.63,12.75,12.13,12.38,923100,2.12
+1990-12-12,12.75,12.88,12.50,12.75,1382100,2.19
+1990-12-11,12.88,12.88,12.50,12.63,1089300,2.17
+1990-12-10,13.00,13.13,12.50,12.88,1259700,2.21
+1990-12-07,13.25,13.38,12.88,13.25,4098600,2.23
+1990-12-06,14.00,14.00,12.88,13.25,5669700,2.23
+1990-12-05,12.50,13.63,12.38,13.50,8360400,2.27
+1990-12-04,12.38,12.75,12.00,12.50,4585800,2.10
+1990-12-03,11.63,12.13,11.50,12.00,977100,2.02
+1990-11-30,11.13,11.50,11.00,11.38,1034400,1.92
+1990-11-29,11.25,11.38,11.00,11.00,855600,1.85
+1990-11-28,11.63,11.75,11.38,11.38,824400,1.92
+1990-11-27,11.75,12.00,11.63,11.75,937500,1.98
+1990-11-26,11.25,11.75,11.13,11.75,924000,1.98
+1990-11-23,11.63,11.75,11.38,11.38,236100,1.92
+1990-11-21,11.63,11.75,11.00,11.63,1342200,1.96
+1990-11-20,12.38,12.63,11.75,11.75,1521600,1.98
+1990-11-19,12.38,12.88,12.13,12.50,843300,2.10
+1990-11-16,12.13,12.50,12.00,12.25,832800,2.06
+1990-11-15,12.00,12.25,11.75,12.00,936300,2.02
+1990-11-14,11.75,12.75,11.63,12.38,1391400,2.08
+1990-11-13,12.00,12.13,11.63,11.75,639300,1.98
+1990-11-12,11.25,12.25,11.13,12.00,1608300,2.02
+1990-11-09,11.13,11.50,10.88,11.13,1630800,1.87
+1990-11-08,10.63,11.25,10.63,11.25,1413600,1.89
+1990-11-07,11.13,11.25,10.63,10.75,1910100,1.81
+1990-11-06,11.63,11.63,11.13,11.13,1511400,1.87
+1990-11-05,11.75,11.88,11.25,11.50,1050600,1.94
+1990-11-02,10.75,11.75,10.50,11.63,2423100,1.96
+1990-11-01,10.25,11.13,10.25,10.88,2182500,1.83
+1990-10-31,10.88,11.00,10.00,10.13,984600,1.71
+1990-10-30,10.50,10.88,9.63,10.88,2746800,1.83
+1990-10-29,11.38,11.38,10.63,10.63,1353900,1.79
+1990-10-26,12.13,12.25,10.63,11.25,2263800,1.89
+1990-10-25,12.25,12.38,12.13,12.25,1362300,2.06
+1990-10-24,12.50,12.50,12.13,12.25,1369800,2.06
+1990-10-23,12.88,12.88,12.50,12.63,911100,2.13
+1990-10-22,12.50,13.00,12.38,12.75,972300,2.15
+1990-10-19,12.50,12.88,12.50,12.75,1536600,2.15
+1990-10-18,12.50,12.75,12.50,12.50,1320900,2.10
+1990-10-17,12.50,12.63,12.38,12.50,1655700,2.10
+1990-10-16,12.88,13.38,12.75,12.88,2117100,2.17
+1990-10-15,12.50,13.13,12.38,12.88,2130000,2.17
+1990-10-12,13.13,13.13,12.25,12.63,4977300,2.13
+1990-10-11,14.88,15.00,13.25,13.25,6369000,2.23
+1990-10-10,15.00,15.25,14.88,15.00,1449300,2.52
+1990-10-09,15.38,15.75,15.25,15.38,967800,2.59
+1990-10-08,16.00,16.12,15.50,15.63,592800,2.63
+1990-10-05,14.75,15.88,14.38,15.75,1175400,2.65
+1990-10-04,14.75,15.38,14.63,15.13,811200,2.55
+1990-10-03,15.63,15.63,14.50,14.75,1465500,2.48
+1990-10-02,15.75,16.37,15.50,15.50,1384800,2.61
+1990-10-01,15.50,15.88,15.13,15.50,2023500,2.61
+1990-09-28,14.00,15.50,13.38,15.50,2832300,2.61
+1990-09-27,14.75,14.88,13.25,14.13,3895800,2.38
+1990-09-26,15.63,15.75,14.88,15.00,2136900,2.52
+1990-09-25,15.38,15.88,15.13,15.75,1944000,2.65
+1990-09-24,16.87,16.87,14.63,15.13,4232400,2.55
+1990-09-21,17.87,18.12,16.62,17.00,2584200,2.86
+1990-09-20,18.62,18.62,17.50,17.75,1548900,2.99
+1990-09-19,19.25,19.37,18.50,18.62,1054200,3.13
+1990-09-18,19.50,19.62,19.25,19.50,1461900,3.28
+1990-09-17,20.25,20.25,19.50,19.50,1553100,3.28
+1990-09-14,20.75,20.75,19.75,20.25,5145600,3.41
+1990-09-13,21.12,21.25,20.75,20.87,730500,3.51
+1990-09-12,21.50,21.62,21.25,21.37,476100,3.60
+1990-09-11,21.62,21.75,21.37,21.50,671700,3.62
+1990-09-10,22.62,22.75,21.62,21.87,723600,3.68
+1990-09-07,22.25,23.00,22.12,22.87,900900,3.74
+1990-09-06,22.50,22.50,22.12,22.25,403500,3.63
+1990-09-05,22.00,22.50,22.00,22.50,620400,3.67
+1990-09-04,21.62,22.00,21.50,22.00,815100,3.59
+1990-08-31,21.00,21.75,21.00,21.62,768600,3.53
+1990-08-30,21.25,21.37,20.87,21.12,1249800,3.45
+1990-08-29,21.37,21.37,21.12,21.12,963300,3.45
+1990-08-28,21.62,21.75,21.25,21.25,1002900,3.47
+1990-08-27,21.37,21.75,21.37,21.62,1472700,3.53
+1990-08-24,21.75,21.87,21.25,21.37,1122000,3.49
+1990-08-23,21.87,22.00,21.50,21.50,1303500,3.51
+1990-08-22,22.62,22.75,22.25,22.37,671100,3.65
+1990-08-21,22.75,22.75,22.37,22.50,1270800,3.67
+1990-08-20,23.12,23.12,22.75,22.75,574800,3.72
+1990-08-17,23.12,23.25,23.00,23.12,583200,3.78
+1990-08-16,23.37,23.50,23.12,23.12,1176600,3.78
+1990-08-15,24.25,24.37,23.50,23.50,1313400,3.84
+1990-08-14,24.00,24.50,23.87,24.12,659700,3.94
+1990-08-13,23.37,24.00,23.12,24.00,653700,3.92
+1990-08-10,23.50,23.62,23.37,23.62,1029600,3.86
+1990-08-09,23.75,23.87,23.37,23.75,893100,3.88
+1990-08-08,22.50,23.50,22.25,23.50,1466400,3.84
+1990-08-07,22.00,22.50,22.00,22.50,2769000,3.67
+1990-08-06,20.25,21.50,19.87,21.37,1804800,3.49
+1990-08-03,21.25,21.50,20.25,20.62,1673400,3.37
+1990-08-02,22.00,22.00,21.12,21.12,2193900,3.45
+1990-08-01,22.75,22.75,21.37,22.00,1738500,3.59
+1990-07-31,23.25,23.62,22.87,23.00,1002000,3.76
+1990-07-30,23.12,23.37,23.00,23.37,616200,3.82
+1990-07-27,23.87,23.87,23.37,23.50,497400,3.84
+1990-07-26,24.12,24.12,23.75,23.87,524100,3.90
+1990-07-25,23.87,24.12,23.75,24.12,427200,3.94
+1990-07-24,23.75,24.25,23.62,23.87,693600,3.90
+1990-07-23,24.00,24.12,23.62,23.75,783300,3.88
+1990-07-20,24.75,24.75,24.00,24.25,704700,3.96
+1990-07-19,25.00,25.00,24.62,24.75,424800,4.04
+1990-07-18,24.62,25.00,24.50,24.75,730800,4.04
+1990-07-17,24.00,25.12,24.00,24.37,1523100,3.98
+1990-07-16,24.62,24.62,24.00,24.00,1011300,3.92
+1990-07-13,24.37,24.87,24.37,24.62,668100,4.02
+1990-07-12,24.50,24.50,23.87,24.37,2295600,3.98
+1990-07-11,25.00,25.25,24.62,24.87,766800,4.06
+1990-07-10,25.37,25.50,24.50,24.75,567900,4.04
+1990-07-09,25.75,25.75,25.00,25.50,495000,4.16
+1990-07-06,25.62,25.75,25.25,25.50,428700,4.16
+1990-07-05,25.37,25.62,25.12,25.62,469500,4.18
+1990-07-03,25.75,25.87,25.12,25.50,569100,4.16
+1990-07-02,25.62,25.75,25.37,25.50,534300,4.16
+1990-06-29,25.75,25.87,25.37,25.50,624300,4.16
+1990-06-28,25.75,25.75,25.00,25.75,392100,4.21
+1990-06-27,24.87,25.50,24.75,25.50,530400,4.16
+1990-06-26,24.62,25.00,24.50,24.75,827100,4.04
+1990-06-25,25.12,25.25,24.25,24.50,1102800,4.00
+1990-06-22,25.62,25.87,25.12,25.12,610800,4.10
+1990-06-21,25.75,25.87,25.00,25.75,1062300,4.21
+1990-06-20,26.37,26.37,25.50,25.62,750300,4.18
+1990-06-19,25.75,26.37,25.75,26.37,679500,4.31
+1990-06-18,26.37,26.37,25.75,26.00,659100,4.25
+1990-06-15,25.75,26.37,25.75,26.25,1313100,4.29
+1990-06-14,26.75,26.75,26.00,26.50,871200,4.33
+1990-06-13,27.62,27.62,26.87,27.00,714900,4.41
+1990-06-12,27.62,27.75,27.00,27.50,954900,4.49
+1990-06-11,27.62,27.75,27.50,27.62,607500,4.51
+1990-06-08,28.25,28.50,28.12,28.37,1878900,4.52
+1990-06-07,28.50,28.62,28.25,28.50,1105800,4.54
+1990-06-06,28.87,29.12,28.37,28.62,1200000,4.56
+1990-06-05,28.62,28.87,28.50,28.75,1629300,4.58
+1990-06-04,28.12,28.37,27.62,28.37,1354200,4.52
+1990-06-01,27.62,28.00,27.25,28.00,1617600,4.46
+1990-05-31,27.37,27.50,27.25,27.37,522000,4.36
+1990-05-30,27.50,27.50,27.12,27.37,508800,4.36
+1990-05-29,27.25,27.50,27.12,27.37,641100,4.36
+1990-05-25,26.87,27.12,26.87,27.12,485700,4.32
+1990-05-24,27.00,27.12,26.75,27.00,637200,4.30
+1990-05-23,27.00,27.12,26.75,27.00,682200,4.30
+1990-05-22,26.87,27.25,26.87,27.00,1283700,4.30
+1990-05-21,26.50,27.12,26.37,26.87,833100,4.28
+1990-05-18,26.87,27.00,26.75,26.75,97800,4.26
+1990-05-17,26.75,26.87,26.25,26.50,882900,4.22
+1990-05-16,26.62,26.75,26.00,26.50,1177800,4.22
+1990-05-15,26.12,27.12,26.00,26.87,1902000,4.28
+1990-05-14,26.00,26.75,26.00,26.12,1546500,4.16
+1990-05-11,25.25,25.75,25.00,25.75,1133700,4.10
+1990-05-10,25.00,25.37,24.62,25.00,1267800,3.99
+1990-05-09,25.12,25.75,24.50,24.75,890700,3.95
+1990-05-08,25.37,25.37,24.87,25.25,635100,4.03
+1990-05-07,24.87,25.50,24.75,25.37,1253400,4.04
+1990-05-04,23.75,24.87,23.62,24.87,1502100,3.96
+1990-05-03,23.75,23.87,23.62,23.75,818100,3.79
+1990-05-02,23.62,23.75,23.50,23.50,771300,3.75
+1990-05-01,23.37,23.75,23.25,23.75,754200,3.79
+1990-04-30,23.75,23.75,23.00,23.37,1017900,3.73
+1990-04-27,23.87,24.00,23.50,23.62,648000,3.77
+1990-04-26,24.00,24.00,23.37,23.75,770700,3.79
+1990-04-25,24.00,24.12,23.75,24.00,1428000,3.83
+1990-04-24,23.87,24.00,23.87,24.00,958500,3.83
+1990-04-23,23.62,23.75,23.37,23.75,1614900,3.79
+1990-04-20,23.87,23.87,23.12,23.25,1187700,3.71
+1990-04-19,24.37,24.37,23.75,23.87,888000,3.81
+1990-04-18,24.50,24.62,24.00,24.12,879900,3.84
+1990-04-17,24.12,24.37,23.62,24.25,1216200,3.87
+1990-04-16,24.75,24.87,24.12,24.12,1863000,3.84
+1990-04-12,23.37,24.62,23.25,24.50,3758400,3.91
+1990-04-11,23.12,23.37,22.75,23.37,2661900,3.73
+1990-04-10,23.50,23.50,23.25,23.25,1065300,3.71
+1990-04-09,23.00,23.37,22.87,23.25,2100300,3.71
+1990-04-06,23.00,23.75,22.75,22.87,2200500,3.65
+1990-04-05,23.62,23.75,22.87,23.00,1519800,3.67
+1990-04-04,24.00,24.25,23.25,23.75,1348500,3.79
+1990-04-03,23.12,23.87,23.00,23.75,1313400,3.79
+1990-04-02,23.00,23.62,22.75,23.00,1743600,3.67
+1990-03-30,23.50,23.62,22.75,23.37,2167500,3.73
+1990-03-29,23.87,24.00,23.50,23.75,1602900,3.79
+1990-03-28,24.12,24.37,24.00,24.12,1627200,3.84
+1990-03-27,24.25,24.37,24.00,24.25,1767900,3.87
+1990-03-26,25.00,25.37,24.25,24.37,1483800,3.88
+1990-03-23,24.37,25.25,24.25,25.12,2757900,4.00
+1990-03-22,24.25,24.37,24.00,24.12,1935300,3.84
+1990-03-21,24.62,25.00,24.25,24.62,2156400,3.92
+1990-03-20,25.62,25.75,24.75,25.12,2268900,4.00
+1990-03-19,25.37,26.00,25.12,25.87,860700,4.12
+1990-03-16,26.25,26.25,25.50,25.62,1104600,4.08
+1990-03-15,26.62,26.62,26.12,26.12,3381300,4.16
+1990-03-14,26.75,26.87,26.62,26.62,2339700,4.24
+1990-03-13,26.75,27.00,26.62,26.87,2759700,4.28
+1990-03-12,26.25,27.00,26.12,26.87,2977200,4.28
+1990-03-09,26.75,27.00,26.12,26.25,2984400,4.18
+1990-03-08,27.00,27.50,27.00,27.50,2952000,4.28
+1990-03-07,26.62,26.87,26.62,26.75,2542800,4.16
+1990-03-06,26.50,26.62,26.25,26.62,1168500,4.14
+1990-03-05,26.00,26.87,26.00,26.37,1162800,4.10
+1990-03-02,25.75,26.00,25.50,26.00,910500,4.04
+1990-03-01,25.62,25.87,25.50,25.50,1395300,3.96
+1990-02-28,25.25,26.00,25.00,25.62,1464300,3.98
+1990-02-27,26.00,26.00,25.37,25.50,1374900,3.96
+1990-02-26,25.62,26.12,25.50,26.00,985200,4.04
+1990-02-23,25.62,25.87,25.50,25.50,1215900,3.96
+1990-02-22,26.25,26.37,25.62,25.87,1777800,4.02
+1990-02-21,25.75,26.25,25.62,26.25,4536900,4.08
+1990-02-20,26.50,26.62,26.25,26.37,2715000,4.10
+1990-02-16,27.12,27.62,26.75,27.12,4536600,4.22
+1990-02-15,26.12,27.25,25.87,27.00,2999400,4.20
+1990-02-14,25.75,26.37,25.50,26.37,1067400,4.10
+1990-02-13,26.00,26.12,25.75,25.75,687000,4.00
+1990-02-12,26.00,26.25,25.87,26.00,1071300,4.04
+1990-02-09,26.25,26.25,25.75,25.87,830700,4.02
+1990-02-08,26.25,26.50,26.00,26.00,893400,4.04
+1990-02-07,25.62,26.25,25.50,26.00,694500,4.04
+1990-02-06,26.00,26.12,25.62,25.87,711600,4.02
+1990-02-05,26.00,26.25,25.87,26.00,604800,4.04
+1990-02-02,25.87,26.50,25.75,26.12,1077900,4.06
+1990-02-01,25.75,26.25,25.75,26.00,1519200,4.04
+1990-01-31,25.25,25.87,25.00,25.75,1134300,4.00
+1990-01-30,25.25,25.50,25.00,25.25,1292700,3.93
+1990-01-29,26.25,26.37,25.62,25.87,1417800,4.02
+1990-01-26,26.75,26.87,25.37,26.50,4777800,4.12
+1990-01-25,27.12,27.37,26.87,27.12,1087800,4.22
+1990-01-24,27.25,27.62,26.00,27.37,1248000,4.26
+1990-01-23,28.12,28.25,27.00,27.25,1272600,4.24
+1990-01-22,28.75,28.87,27.87,28.00,846000,4.35
+1990-01-19,28.87,29.00,28.50,28.87,881700,4.49
+1990-01-18,29.25,29.50,28.87,29.00,702300,4.51
+1990-01-17,29.37,29.62,28.87,29.25,844500,4.55
+1990-01-16,29.25,29.50,29.12,29.37,1009200,4.57
+1990-01-15,29.50,29.50,29.25,29.50,613800,4.59
+1990-01-12,29.50,30.25,29.00,29.50,2210100,4.59
+1990-01-11,30.25,30.37,29.75,29.75,1338900,4.63
+1990-01-10,30.12,30.25,30.00,30.12,1230600,4.68
+1990-01-09,31.00,31.12,30.12,30.25,655800,4.70
+1990-01-08,31.12,31.37,30.87,31.25,569400,4.86
+1990-01-05,31.25,31.25,30.75,31.25,936900,4.86
+1990-01-04,31.00,31.25,30.87,31.12,1010100,4.84
+1990-01-03,30.37,31.00,30.00,31.00,1597200,4.82
+1990-01-02,29.87,30.12,29.87,30.00,1180500,4.66
+1989-12-29,29.87,30.00,29.62,29.87,1011300,4.64
+1989-12-28,29.50,30.12,29.37,30.00,1029000,4.66
+1989-12-27,29.50,29.75,29.25,29.50,1022100,4.59
+1989-12-26,29.37,29.75,29.12,29.62,893700,4.60
+1989-12-22,29.62,29.87,29.00,29.62,968400,4.60
+1989-12-21,29.75,30.12,29.50,29.75,2544000,4.63
+1989-12-20,28.87,29.75,28.75,29.75,1774500,4.63
+1989-12-19,28.87,29.00,28.50,28.87,2007000,4.49
+1989-12-18,31.00,31.12,28.50,29.25,1252800,4.55
+1989-12-15,31.62,31.62,31.12,31.25,938400,4.86
+1989-12-14,31.50,31.62,31.25,31.50,3951900,4.90
+1989-12-13,32.13,32.50,31.37,31.50,9190200,4.90
+1989-12-12,32.13,32.38,31.87,32.13,708000,5.00
+1989-12-11,31.75,32.25,31.75,32.25,2323200,5.01
+1989-12-08,32.13,32.50,32.13,32.50,2162700,4.95
+1989-12-07,32.25,32.38,31.87,32.00,442500,4.87
+1989-12-06,32.00,32.50,32.00,32.13,746100,4.89
+1989-12-05,32.50,32.88,32.00,32.00,667200,4.87
+1989-12-04,32.13,33.00,32.13,32.75,2380200,4.98
+1989-12-01,31.62,32.38,31.50,32.00,2268300,4.87
+1989-11-30,32.25,32.25,31.50,31.75,1127100,4.83
+1989-11-29,32.38,32.38,31.87,32.13,6804900,4.89
+1989-11-28,32.88,32.88,32.50,32.63,1189500,4.97
+1989-11-27,32.63,32.88,32.50,32.75,2196600,4.98
+1989-11-24,32.13,32.75,32.00,32.38,2319900,4.93
+1989-11-22,31.87,32.38,31.75,32.25,1069500,4.91
+1989-11-21,31.87,32.38,31.87,31.87,736200,4.85
+1989-11-20,32.88,32.88,31.50,31.75,1137600,4.83
+1989-11-17,32.50,32.88,32.25,32.75,2165700,4.98
+1989-11-16,32.25,32.50,32.25,32.50,2247600,4.95
+1989-11-15,32.13,32.38,31.87,32.00,915300,4.87
+1989-11-14,32.63,32.88,32.00,32.25,812700,4.91
+1989-11-13,32.50,32.75,32.38,32.38,801300,4.93
+1989-11-10,32.63,32.88,32.38,32.50,2254800,4.95
+1989-11-09,32.25,32.63,32.13,32.50,1715400,4.95
+1989-11-08,31.25,32.25,31.25,32.13,4515000,4.89
+1989-11-07,31.00,31.37,31.00,31.12,9070200,4.74
+1989-11-06,32.50,32.75,31.25,31.25,368400,4.76
+1989-11-03,33.00,33.25,32.88,33.00,375600,5.02
+1989-11-02,33.25,33.25,32.75,33.00,311700,5.02
+1989-11-01,33.50,33.63,33.25,33.50,151500,5.10
+1989-10-31,33.00,33.75,32.88,33.63,1164300,5.12
+1989-10-30,33.38,33.75,32.63,32.75,604800,4.98
+1989-10-27,33.63,34.00,32.75,33.63,554100,5.12
+1989-10-26,34.63,34.63,33.63,33.88,721800,5.16
+1989-10-25,34.63,35.00,34.38,34.75,209100,5.29
+1989-10-24,35.00,35.13,32.50,34.63,818700,5.27
+1989-10-23,35.38,35.50,34.75,35.00,723900,5.33
+1989-10-20,35.88,36.00,35.00,35.75,691800,5.44
+1989-10-19,36.13,36.38,35.88,36.13,507600,5.50
+1989-10-18,36.13,36.50,35.75,36.13,333000,5.50
+1989-10-17,36.88,36.88,35.75,36.00,668100,5.48
+1989-10-16,35.50,37.25,35.00,36.88,1140000,5.61
+1989-10-13,38.75,38.75,35.50,35.50,1491600,5.40
+1989-10-12,40.25,40.25,39.25,39.50,526800,6.01
+1989-10-11,40.50,40.63,40.00,40.25,466800,6.13
+1989-10-10,40.88,40.88,40.25,40.50,434400,6.16
+1989-10-09,40.75,41.13,40.38,41.13,322500,6.26
+1989-10-06,40.63,40.88,40.63,40.88,479700,6.22
+1989-10-05,40.63,40.75,40.50,40.63,453900,6.18
+1989-10-04,40.88,41.00,40.00,40.88,799500,6.22
+1989-10-03,40.75,41.00,40.63,41.00,423300,6.24
+1989-10-02,40.63,41.13,40.13,41.00,878400,6.24
+1989-09-29,39.75,40.88,39.75,40.88,1196700,6.22
+1989-09-28,38.75,39.88,38.25,39.88,860400,6.07
+1989-09-27,38.38,38.75,38.38,38.63,234600,5.88
+1989-09-26,38.75,38.75,38.38,38.38,315900,5.84
+1989-09-25,38.25,38.88,38.25,38.88,389700,5.92
+1989-09-22,39.25,39.38,38.88,39.00,812400,5.94
+1989-09-21,38.88,39.63,38.88,39.38,1390500,5.99
+1989-09-20,37.50,38.50,37.25,38.25,649500,5.82
+1989-09-19,37.75,38.00,37.50,37.75,431700,5.75
+1989-09-18,36.25,37.75,36.25,37.75,452100,5.75
+1989-09-15,36.38,36.50,36.00,36.38,826200,5.54
+1989-09-14,37.00,37.00,36.13,36.50,483900,5.56
+1989-09-13,37.25,37.25,36.75,36.88,308700,5.61
+1989-09-12,37.13,37.25,37.00,37.13,398400,5.65
+1989-09-11,36.75,37.13,36.50,37.13,364200,5.65
+1989-09-08,37.38,37.63,36.88,37.63,764100,5.62
+1989-09-07,37.00,37.63,37.00,37.50,375600,5.60
+1989-09-06,38.00,38.00,37.00,37.00,542700,5.53
+1989-09-05,38.50,38.63,38.13,38.13,361500,5.70
+1989-09-01,37.88,38.50,37.75,38.25,414900,5.72
+1989-08-31,38.13,38.13,37.75,38.13,434400,5.70
+1989-08-30,37.75,38.38,37.75,38.25,309900,5.72
+1989-08-29,37.75,38.25,37.63,37.75,249300,5.64
+1989-08-28,37.63,37.75,37.13,37.75,180600,5.64
+1989-08-25,37.88,38.13,37.25,37.38,351000,5.59
+1989-08-24,37.63,38.13,37.50,37.88,414000,5.66
+1989-08-23,37.25,37.50,37.13,37.50,488400,5.60
+1989-08-22,37.25,37.38,37.00,37.25,860100,5.57
+1989-08-21,37.75,37.75,36.88,37.25,382800,5.57
+1989-08-18,37.63,37.88,37.50,37.75,292200,5.64
+1989-08-17,38.25,38.50,37.63,37.75,463800,5.64
+1989-08-16,38.38,38.38,38.00,38.25,491400,5.72
+1989-08-15,38.38,38.75,38.13,38.25,731400,5.72
+1989-08-14,38.50,38.88,38.38,38.38,368400,5.74
+1989-08-11,38.75,38.88,38.50,38.63,450300,5.77
+1989-08-10,38.25,38.75,38.00,38.75,884700,5.79
+1989-08-09,38.50,38.75,38.38,38.38,165000,5.74
+1989-08-08,39.00,39.00,38.50,38.75,577500,5.79
+1989-08-07,38.50,39.25,38.13,39.13,733200,5.85
+1989-08-04,38.75,38.88,38.13,38.13,534000,5.70
+1989-08-03,39.00,39.00,38.75,39.00,273600,5.83
+1989-08-02,38.88,39.00,38.63,39.00,271200,5.83
+1989-08-01,39.00,39.63,38.75,38.75,1289400,5.79
+1989-07-31,38.13,39.00,38.13,38.88,660000,5.81
+1989-07-28,37.88,38.38,37.13,38.13,658800,5.70
+1989-07-27,37.50,38.00,37.50,38.00,371700,5.68
+1989-07-26,37.25,37.63,37.25,37.50,253800,5.60
+1989-07-25,37.50,37.75,37.25,37.25,309000,5.57
+1989-07-24,37.13,37.38,37.00,37.38,652200,5.59
+1989-07-21,37.00,37.13,36.63,37.00,228900,5.53
+1989-07-20,36.75,37.63,36.75,36.75,1121100,5.49
+1989-07-19,37.00,37.25,36.88,37.00,429000,5.53
+1989-07-18,37.00,37.00,36.50,36.88,687600,5.51
+1989-07-17,37.75,37.88,37.38,37.50,471900,5.60
+1989-07-14,37.88,38.00,37.38,37.75,1796100,5.64
+1989-07-13,37.50,37.88,37.25,37.88,1443900,5.66
+1989-07-12,37.63,38.00,37.25,37.75,1026300,5.64
+1989-07-11,38.00,38.00,37.63,37.63,896100,5.62
+1989-07-10,36.63,37.25,36.50,37.13,560100,5.55
+1989-07-07,36.13,36.75,36.13,36.50,669300,5.46
+1989-07-06,36.13,36.38,36.00,36.00,596100,5.38
+1989-07-05,36.00,36.00,35.63,35.88,546900,5.36
+1989-07-03,36.13,36.25,35.88,36.00,458700,5.38
+1989-06-30,35.88,36.75,35.13,35.88,643200,5.36
+1989-06-29,36.63,36.63,35.75,35.88,724500,5.36
+1989-06-28,36.13,36.75,36.13,36.38,967800,5.44
+1989-06-27,36.25,36.50,36.00,36.38,382800,5.44
+1989-06-26,36.25,36.25,35.75,36.00,344400,5.38
+1989-06-23,36.25,36.38,35.88,36.38,399000,5.44
+1989-06-22,35.75,35.88,35.25,35.88,279300,5.36
+1989-06-21,36.13,36.25,35.38,35.63,417600,5.33
+1989-06-20,35.88,36.13,35.50,36.13,478200,5.40
+1989-06-19,35.13,35.63,35.00,35.63,526800,5.33
+1989-06-16,34.38,35.13,34.38,35.00,801600,5.23
+1989-06-15,35.38,35.38,34.75,34.75,600000,5.19
+1989-06-14,34.88,35.25,34.88,35.13,380400,5.25
+1989-06-13,35.00,35.13,34.75,34.75,400500,5.19
+1989-06-12,36.13,36.13,35.13,35.38,540600,5.29
+1989-06-09,36.00,36.38,36.00,36.13,1104900,5.40
+1989-06-08,37.13,37.13,36.63,36.88,709500,5.41
+1989-06-07,36.00,37.00,36.00,37.00,665400,5.43
+1989-06-06,36.38,36.63,36.00,36.25,824100,5.32
+1989-06-05,37.25,37.25,36.13,36.75,694500,5.39
+1989-06-02,36.25,37.13,36.25,36.88,1535400,5.41
+1989-06-01,35.88,35.88,35.63,35.88,436500,5.26
+1989-05-31,35.25,35.63,35.13,35.38,380100,5.19
+1989-05-30,35.13,35.50,34.88,35.13,1029600,5.15
+1989-05-26,34.75,35.13,34.63,35.00,578400,5.13
+1989-05-25,35.00,35.25,34.75,34.88,396900,5.12
+1989-05-24,35.38,35.50,34.88,35.00,567600,5.13
+1989-05-23,35.63,35.88,35.25,35.38,726900,5.19
+1989-05-22,36.00,36.38,35.88,36.00,972600,5.28
+1989-05-19,35.00,35.75,34.88,35.63,1713900,5.23
+1989-05-18,34.13,34.63,34.13,34.63,565500,5.08
+1989-05-17,34.25,34.38,33.88,34.00,461700,4.99
+1989-05-16,34.00,34.38,33.88,34.13,661800,5.01
+1989-05-15,34.00,34.13,33.63,33.88,1425600,4.97
+1989-05-12,34.00,34.25,33.75,34.00,643500,4.99
+1989-05-11,34.25,34.38,33.50,33.63,967800,4.93
+1989-05-10,34.38,34.50,34.25,34.38,287100,5.04
+1989-05-09,34.50,34.75,34.00,34.25,389100,5.02
+1989-05-08,34.63,34.63,34.13,34.50,365700,5.06
+1989-05-05,34.88,35.25,34.25,34.50,524700,5.06
+1989-05-04,35.00,35.00,34.63,34.75,389400,5.10
+1989-05-03,35.38,35.50,34.50,35.13,600900,5.15
+1989-05-02,36.38,36.50,35.63,35.75,372600,5.24
+1989-05-01,36.00,36.25,35.88,36.25,738000,5.32
+1989-04-28,36.38,36.38,35.88,36.00,489300,5.28
+1989-04-27,36.38,36.63,36.13,36.38,657900,5.34
+1989-04-26,36.25,36.38,36.00,36.25,391500,5.32
+1989-04-25,36.00,36.25,35.88,36.13,624600,5.30
+1989-04-24,35.50,35.88,35.38,35.88,399300,5.26
+1989-04-21,35.25,35.88,35.13,35.88,620400,5.26
+1989-04-20,35.63,35.88,35.00,35.50,456000,5.21
+1989-04-19,35.13,35.63,35.00,35.63,750300,5.23
+1989-04-18,34.50,35.25,34.25,35.13,963900,5.15
+1989-04-17,34.75,34.75,34.13,34.38,943800,5.04
+1989-04-14,34.88,35.25,34.50,34.88,942300,5.12
+1989-04-13,35.00,35.00,34.13,34.63,912600,5.08
+1989-04-12,35.38,35.75,34.88,34.88,1099500,5.12
+1989-04-11,34.63,35.50,34.50,35.38,730800,5.19
+1989-04-10,34.63,34.88,34.63,34.63,272100,5.08
+1989-04-07,34.38,34.88,34.25,34.38,1083900,5.04
+1989-04-06,34.75,34.75,34.25,34.38,662100,5.04
+1989-04-05,35.00,35.25,34.75,34.75,931500,5.10
+1989-04-04,35.75,35.75,35.00,35.13,876600,5.15
+1989-04-03,36.25,36.25,35.75,36.00,1144200,5.28
+1989-03-31,35.75,36.25,35.63,36.13,2132400,5.30
+1989-03-30,34.00,35.50,34.00,35.38,3659700,5.19
+1989-03-29,33.38,33.75,33.25,33.63,957300,4.93
+1989-03-28,32.88,33.63,32.88,33.38,711000,4.90
+1989-03-27,32.63,33.00,32.50,33.00,386400,4.84
+1989-03-23,33.38,33.38,32.50,32.63,552600,4.79
+1989-03-22,33.25,33.38,33.13,33.25,969300,4.88
+1989-03-21,33.13,33.38,33.00,33.25,708300,4.88
+1989-03-20,33.75,33.75,32.88,33.00,1250100,4.84
+1989-03-17,32.25,34.25,31.12,33.88,3410700,4.97
+1989-03-16,31.25,32.75,31.25,32.63,2035800,4.79
+1989-03-15,31.12,31.50,30.87,31.50,784800,4.62
+1989-03-14,30.75,31.00,30.62,31.00,947700,4.55
+1989-03-13,30.75,30.87,30.50,30.62,429900,4.49
+1989-03-10,30.87,31.00,30.50,30.62,1415700,4.49
+1989-03-09,30.50,30.87,30.25,30.87,1854000,4.53
+1989-03-08,31.00,31.25,30.87,31.25,580200,4.48
+1989-03-07,30.75,31.25,30.50,31.25,2121000,4.48
+1989-03-06,31.00,31.12,30.62,30.75,527700,4.41
+1989-03-03,31.00,31.00,30.50,30.75,555600,4.41
+1989-03-02,31.00,31.00,30.75,31.00,699300,4.45
+1989-03-01,31.50,31.62,30.62,30.87,735300,4.43
+1989-02-28,31.00,31.25,31.00,31.25,419100,4.48
+1989-02-27,30.62,30.87,30.50,30.87,335100,4.43
+1989-02-24,31.12,31.12,30.50,30.62,429900,4.39
+1989-02-23,31.25,31.25,30.75,31.12,1110900,4.47
+1989-02-22,32.00,32.13,31.12,31.37,634800,4.50
+1989-02-21,32.50,32.63,32.00,32.00,432600,4.59
+1989-02-17,32.63,32.63,32.00,32.38,370500,4.65
+1989-02-16,32.13,32.38,32.00,32.38,370500,4.65
+1989-02-15,32.00,32.13,31.75,31.87,575700,4.57
+1989-02-14,32.50,32.63,32.00,32.13,787800,4.61
+1989-02-13,32.13,32.25,31.62,32.25,614700,4.63
+1989-02-10,31.87,32.38,31.62,32.00,789600,4.59
+1989-02-09,32.63,33.25,31.87,31.87,655500,4.57
+1989-02-08,33.13,33.50,32.75,33.13,617100,4.75
+1989-02-07,32.13,33.50,32.13,32.88,1726200,4.72
+1989-02-06,32.50,32.63,32.00,32.38,870600,4.65
+1989-02-03,33.13,33.38,32.50,32.75,1056300,4.70
+1989-02-02,32.75,33.63,32.63,33.25,904200,4.77
+1989-02-01,32.38,33.00,32.25,32.75,720900,4.70
+1989-01-31,32.88,33.00,32.13,32.50,696300,4.66
+1989-01-30,33.50,33.50,33.00,33.00,474300,4.74
+1989-01-27,32.63,33.50,32.50,33.13,1433400,4.75
+1989-01-26,31.75,32.75,31.62,32.50,1036500,4.66
+1989-01-25,31.87,32.00,31.62,31.87,661800,4.57
+1989-01-24,31.12,31.87,31.12,31.87,691800,4.57
+1989-01-23,31.50,31.50,31.12,31.12,448200,4.47
+1989-01-20,31.62,31.62,31.37,31.50,600600,4.52
+1989-01-19,31.87,32.00,31.37,31.37,2532000,4.50
+1989-01-18,32.13,32.25,31.00,31.87,749700,4.57
+1989-01-17,32.50,32.88,32.25,32.38,804600,4.65
+1989-01-16,32.00,32.50,32.00,32.25,777900,4.63
+1989-01-13,31.87,32.00,31.62,32.00,1219800,4.59
+1989-01-12,31.50,32.25,31.37,31.75,1650300,4.56
+1989-01-11,31.12,31.62,31.12,31.50,444900,4.52
+1989-01-10,31.12,31.25,31.12,31.12,378000,4.47
+1989-01-09,31.12,31.37,31.00,31.12,585300,4.47
+1989-01-06,30.87,31.25,30.87,31.00,348000,4.45
+1989-01-05,31.00,31.00,30.62,30.75,413700,4.41
+1989-01-04,30.87,31.00,30.62,31.00,452100,4.45
+1989-01-03,30.75,31.00,30.50,30.75,459600,4.41
+1988-12-30,30.75,31.00,30.75,31.00,209400,4.45
+1988-12-29,31.00,31.12,30.87,31.00,275400,4.45
+1988-12-28,30.87,31.12,30.75,31.12,202500,4.47
+1988-12-27,30.62,31.25,30.62,31.12,500100,4.47
+1988-12-23,30.87,31.00,30.62,30.87,291600,4.43
+1988-12-22,30.62,31.25,30.62,30.87,598800,4.43
+1988-12-21,30.75,30.87,30.62,30.75,505500,4.41
+1988-12-20,30.75,30.75,30.62,30.75,354600,4.41
+1988-12-19,30.62,30.75,30.37,30.62,425400,4.39
+1988-12-16,30.75,30.75,30.62,30.62,3052800,4.39
+1988-12-15,31.12,31.62,31.00,31.00,314400,4.45
+1988-12-14,31.37,31.50,30.75,31.00,338100,4.45
+1988-12-13,31.50,31.75,31.00,31.12,472800,4.47
+1988-12-12,32.75,32.75,31.75,31.75,417900,4.56
+1988-12-09,32.50,32.88,32.50,32.88,305400,4.72
+1988-12-08,33.00,33.38,32.88,33.25,499500,4.67
+1988-12-07,33.00,33.25,32.88,33.13,480900,4.66
+1988-12-06,32.50,33.00,32.50,32.88,605400,4.62
+1988-12-05,33.50,33.50,32.00,32.50,1139100,4.57
+1988-12-02,33.13,33.88,33.13,33.88,305400,4.76
+1988-12-01,33.38,33.38,33.00,33.25,239100,4.67
+1988-11-30,32.88,33.50,32.75,33.38,239400,4.69
+1988-11-29,32.38,33.00,32.25,32.75,244800,4.60
+1988-11-28,32.50,32.75,32.00,32.38,182100,4.55
+1988-11-25,32.63,32.75,32.50,32.63,120300,4.59
+1988-11-23,32.75,33.13,32.75,32.88,330600,4.62
+1988-11-22,33.00,33.13,32.75,32.88,261300,4.62
+1988-11-21,32.75,32.88,32.50,32.75,305100,4.60
+1988-11-18,32.00,32.88,32.00,32.75,329100,4.60
+1988-11-17,31.62,32.13,31.62,31.75,264900,4.46
+1988-11-16,32.50,32.50,31.75,31.75,677700,4.46
+1988-11-15,32.38,32.75,32.38,32.38,310200,4.55
+1988-11-14,32.75,32.88,32.25,32.38,557400,4.55
+1988-11-11,33.13,33.13,32.88,32.88,375900,4.62
+1988-11-10,32.75,33.38,32.75,33.38,415500,4.69
+1988-11-09,32.50,33.75,32.38,32.88,642000,4.62
+1988-11-08,32.13,32.63,32.00,32.50,773100,4.57
+1988-11-07,32.25,32.38,31.87,31.87,306300,4.48
+1988-11-04,32.25,32.63,32.25,32.38,542400,4.55
+1988-11-03,32.50,32.75,32.38,32.50,280500,4.57
+1988-11-02,32.25,32.50,32.13,32.38,426900,4.55
+1988-11-01,31.75,32.13,31.62,32.13,347700,4.52
+1988-10-31,32.00,32.00,31.75,31.87,691200,4.48
+1988-10-28,31.87,32.13,31.87,32.00,362400,4.50
+1988-10-27,32.25,32.38,31.75,31.87,568800,4.48
+1988-10-26,32.00,32.38,31.87,32.25,805800,4.53
+1988-10-25,32.13,32.13,31.87,31.87,290700,4.48
+1988-10-24,32.38,32.38,31.87,31.87,327600,4.48
+1988-10-21,32.25,32.38,31.87,32.13,498600,4.52
+1988-10-20,31.50,33.75,31.50,32.50,638100,4.57
+1988-10-19,31.62,31.62,31.12,31.50,562200,4.43
+1988-10-18,31.37,31.62,31.25,31.50,566100,4.43
+1988-10-17,31.25,31.37,30.87,31.37,340200,4.41
+1988-10-14,31.12,31.50,31.12,31.25,555000,4.39
+1988-10-13,30.62,30.87,30.50,30.87,677100,4.34
+1988-10-12,31.12,31.12,30.75,30.87,649500,4.34
+1988-10-11,31.62,31.62,31.00,31.37,444300,4.41
+1988-10-10,31.62,31.75,31.25,31.50,176700,4.43
+1988-10-07,31.37,31.75,31.25,31.62,718200,4.45
+1988-10-06,31.50,31.50,30.87,31.00,840000,4.36
+1988-10-05,31.25,31.25,31.00,31.25,908100,4.39
+1988-10-04,30.87,31.25,30.87,31.25,685200,4.39
+1988-10-03,31.75,32.00,30.00,30.75,1554600,4.32
+1988-09-30,31.50,32.00,31.37,32.00,735000,4.50
+1988-09-29,31.87,31.87,31.25,31.50,393600,4.43
+1988-09-28,31.37,31.87,31.37,31.87,237300,4.48
+1988-09-27,31.87,31.87,31.62,31.87,355500,4.48
+1988-09-26,32.25,32.25,31.62,31.75,175500,4.46
+1988-09-23,32.50,32.50,32.13,32.13,269700,4.52
+1988-09-22,33.13,33.38,32.38,32.63,502200,4.59
+1988-09-21,32.63,33.25,32.50,33.13,385200,4.66
+1988-09-20,32.13,32.63,32.13,32.63,197700,4.59
+1988-09-19,31.75,32.63,31.75,32.38,472200,4.55
+1988-09-16,31.62,32.00,31.62,32.00,462600,4.50
+1988-09-15,31.87,31.87,31.75,31.87,240900,4.48
+1988-09-14,31.87,32.00,31.50,31.75,412500,4.46
+1988-09-13,31.62,31.75,31.37,31.62,124500,4.45
+1988-09-12,31.62,31.87,31.37,31.62,273000,4.45
+1988-09-09,31.75,31.75,31.37,31.62,498000,4.45
+1988-09-08,33.38,33.38,32.25,32.50,13296900,4.47
+1988-09-07,33.13,33.63,33.13,33.38,2202900,4.59
+1988-09-06,33.13,33.25,33.00,33.00,2004300,4.54
+1988-09-02,31.87,32.88,31.75,32.75,2145000,4.51
+1988-09-01,31.87,32.00,31.37,31.62,1851000,4.35
+1988-08-31,31.62,32.13,31.62,32.00,2054100,4.40
+1988-08-30,32.00,32.13,31.75,31.87,1690200,4.39
+1988-08-29,31.75,32.13,31.75,31.87,1691700,4.39
+1988-08-26,31.62,31.87,31.62,31.75,1708500,4.37
+1988-08-25,31.87,32.00,31.75,31.87,1857000,4.39
+1988-08-24,31.50,32.00,31.50,32.00,200400,4.40
+1988-08-23,31.37,31.87,31.37,31.62,792900,4.35
+1988-08-22,32.00,32.25,31.25,31.50,651300,4.34
+1988-08-19,32.13,32.25,32.13,32.25,212100,4.44
+1988-08-18,32.00,32.38,31.87,32.13,322800,4.42
+1988-08-17,31.37,32.50,31.37,32.13,824700,4.42
+1988-08-16,30.75,31.75,30.50,31.37,1500900,4.32
+1988-08-15,32.00,32.00,31.25,31.25,235200,4.30
+1988-08-12,32.13,32.13,31.62,32.00,175800,4.40
+1988-08-11,31.87,32.25,31.75,32.00,339300,4.40
+1988-08-10,33.00,33.00,31.87,31.87,586800,4.39
+1988-08-09,33.38,33.38,32.75,33.25,765300,4.58
+1988-08-08,33.50,33.75,33.25,33.63,970200,4.63
+1988-08-05,32.63,33.50,32.63,33.25,370800,4.58
+1988-08-04,32.75,33.25,32.63,32.88,936900,4.53
+1988-08-03,32.25,32.63,32.13,32.50,365400,4.47
+1988-08-02,31.87,32.50,31.87,32.38,1028700,4.46
+1988-08-01,31.37,32.00,31.25,31.75,575700,4.37
+1988-07-29,30.00,31.50,30.00,31.37,901500,4.32
+1988-07-28,29.37,30.00,29.25,29.87,278700,4.11
+1988-07-27,29.37,29.75,29.37,29.50,242100,4.06
+1988-07-26,29.37,29.62,29.37,29.50,157500,4.06
+1988-07-25,29.50,29.62,29.12,29.62,247200,4.08
+1988-07-22,29.50,29.75,29.50,29.50,369300,4.06
+1988-07-21,29.75,29.75,29.50,29.62,303600,4.08
+1988-07-20,29.62,29.75,29.37,29.75,362700,4.09
+1988-07-19,30.12,30.12,29.37,29.37,388200,4.04
+1988-07-18,30.50,30.62,30.00,30.00,1061400,4.13
+1988-07-15,30.25,30.62,30.12,30.62,1110300,4.21
+1988-07-14,30.00,30.12,29.75,30.12,315300,4.15
+1988-07-13,29.25,30.12,29.25,30.00,490200,4.13
+1988-07-12,29.62,29.75,29.00,29.37,739800,4.04
+1988-07-11,29.87,30.00,29.50,29.75,301200,4.09
+1988-07-08,29.87,30.12,29.62,29.75,257100,4.09
+1988-07-07,30.00,30.12,29.75,30.00,200700,4.13
+1988-07-06,30.12,30.62,29.50,29.75,393000,4.09
+1988-07-05,29.37,30.37,29.37,30.37,462600,4.18
+1988-07-01,30.37,30.50,29.12,29.12,844200,4.01
+1988-06-30,29.87,30.75,29.87,30.62,369900,4.21
+1988-06-29,30.37,30.50,29.75,30.00,439500,4.13
+1988-06-28,30.00,30.37,29.75,30.25,315600,4.16
+1988-06-27,30.87,30.87,30.12,30.12,309900,4.15
+1988-06-24,30.50,31.00,30.50,30.87,410700,4.25
+1988-06-23,30.50,30.75,29.87,30.50,807900,4.20
+1988-06-22,30.25,30.87,30.00,30.62,877200,4.21
+1988-06-21,29.75,30.37,29.75,30.00,638100,4.13
+1988-06-20,29.62,29.62,29.12,29.62,479400,4.08
+1988-06-17,28.75,29.62,28.75,29.50,864900,4.06
+1988-06-16,29.75,29.75,28.62,28.62,836700,3.94
+1988-06-15,30.50,30.62,30.12,30.37,423000,4.18
+1988-06-14,30.37,30.87,30.37,30.62,657300,4.21
+1988-06-13,30.12,30.50,30.00,30.12,433500,4.15
+1988-06-10,29.75,30.50,29.75,30.12,947100,4.15
+1988-06-09,30.37,30.37,29.50,29.87,1405500,4.11
+1988-06-08,31.37,31.87,31.12,31.50,22963500,4.24
+1988-06-07,31.37,32.25,31.12,31.37,3240000,4.22
+1988-06-06,30.75,31.75,30.62,31.37,2798400,4.22
+1988-06-03,29.75,30.50,29.75,30.50,2134500,4.11
+1988-06-02,29.87,30.12,29.37,29.75,2278500,4.01
+1988-06-01,28.87,30.50,28.75,30.12,2968200,4.06
+1988-05-31,28.00,29.12,27.25,28.87,1886400,3.89
+1988-05-27,27.87,28.12,27.62,28.00,1394400,3.77
+1988-05-26,27.62,27.87,27.50,27.87,1466700,3.75
+1988-05-25,27.12,27.87,27.12,27.50,1975500,3.70
+1988-05-24,26.87,27.25,26.62,27.12,1686900,3.65
+1988-05-23,26.87,26.87,26.25,26.75,1207800,3.60
+1988-05-20,26.00,26.62,26.00,26.62,1203300,3.58
+1988-05-19,25.50,26.00,25.37,25.87,1649400,3.48
+1988-05-18,26.37,26.37,25.25,25.50,1359600,3.43
+1988-05-17,26.87,27.00,26.25,26.25,1538100,3.53
+1988-05-16,26.12,26.50,26.12,26.50,1815900,3.57
+1988-05-13,25.50,25.87,25.37,25.87,2145900,3.48
+1988-05-12,24.87,25.37,24.87,25.37,465300,3.42
+1988-05-11,25.00,25.00,24.75,24.87,717300,3.35
+1988-05-10,24.87,25.00,24.62,24.87,285600,3.35
+1988-05-09,24.50,24.75,24.37,24.75,303900,3.33
+1988-05-06,24.37,24.62,24.25,24.50,354000,3.30
+1988-05-05,24.37,24.50,24.00,24.25,450000,3.27
+1988-05-04,24.75,24.75,24.37,24.62,324300,3.32
+1988-05-03,24.87,25.00,24.62,24.75,538200,3.33
+1988-05-02,24.62,24.75,24.50,24.75,338400,3.33
+1988-04-29,24.62,24.75,24.37,24.62,632400,3.32
+1988-04-28,24.75,24.75,24.50,24.75,543000,3.33
+1988-04-27,24.75,25.00,24.12,24.75,657300,3.33
+1988-04-26,24.12,24.87,24.12,24.75,766500,3.33
+1988-04-25,24.00,24.37,23.87,24.00,629700,3.23
+1988-04-22,23.50,23.75,23.37,23.50,397800,3.16
+1988-04-21,23.37,23.62,23.25,23.37,683100,3.15
+1988-04-20,23.75,23.87,23.25,23.25,621600,3.13
+1988-04-19,23.62,23.87,23.50,23.62,475200,3.18
+1988-04-18,23.50,23.75,23.37,23.50,526800,3.16
+1988-04-15,23.37,23.37,23.00,23.12,642000,3.11
+1988-04-14,23.50,23.75,23.00,23.12,723900,3.11
+1988-04-13,23.75,23.75,23.37,23.75,432000,3.20
+1988-04-12,23.50,23.87,23.37,23.75,272100,3.20
+1988-04-11,23.62,23.75,23.25,23.75,543900,3.20
+1988-04-08,23.37,23.87,23.00,23.37,594600,3.15
+1988-04-07,23.37,23.50,23.00,23.37,575700,3.15
+1988-04-06,22.37,23.50,22.37,23.37,1300500,3.15
+1988-04-05,21.62,22.37,21.62,22.37,510300,3.01
+1988-04-04,21.37,21.62,21.25,21.50,565200,2.90
+1988-03-31,22.00,22.00,21.12,21.37,1236600,2.88
+1988-03-30,22.37,22.62,22.00,22.00,706800,2.96
+1988-03-29,22.37,22.75,22.25,22.25,526500,3.00
+1988-03-28,22.37,23.37,22.00,22.37,730500,3.01
+1988-03-25,22.75,23.62,22.37,22.50,459900,3.03
+1988-03-24,23.25,23.62,22.62,22.75,1151700,3.06
+1988-03-23,23.50,23.50,23.25,23.50,317100,3.16
+1988-03-22,23.75,24.00,23.25,23.50,703200,3.16
+1988-03-21,23.87,23.87,23.37,23.62,483600,3.18
+1988-03-18,24.37,24.37,23.62,23.75,855600,3.20
+1988-03-17,24.00,24.37,24.00,24.25,563400,3.27
+1988-03-16,23.87,24.00,23.62,24.00,405600,3.23
+1988-03-15,24.50,24.75,24.00,24.12,2360700,3.25
+1988-03-14,23.87,24.37,23.75,24.37,499200,3.28
+1988-03-11,23.75,24.25,23.75,24.00,684000,3.23
+1988-03-10,24.12,24.25,23.62,23.75,635700,3.20
+1988-03-09,24.50,24.62,24.00,24.00,614100,3.23
+1988-03-08,24.87,25.37,24.87,25.25,29754300,3.31
+1988-03-07,24.37,25.00,24.00,24.87,2917800,3.26
+1988-03-04,25.25,25.62,24.50,24.50,2847900,3.21
+1988-03-03,25.25,25.62,25.12,25.50,2072400,3.34
+1988-03-02,25.25,25.62,25.12,25.50,2132700,3.34
+1988-03-01,25.00,25.25,24.87,25.12,2120700,3.29
+1988-02-29,24.37,25.00,24.25,25.00,1953000,3.28
+1988-02-26,24.25,24.50,24.12,24.37,1952400,3.19
+1988-02-25,23.87,24.37,23.75,24.00,2328600,3.14
+1988-02-24,23.37,23.87,23.37,23.87,2294400,3.13
+1988-02-23,23.50,23.75,23.25,23.37,1050900,3.06
+1988-02-22,23.37,24.00,23.00,23.62,1245600,3.10
+1988-02-19,23.00,23.25,22.62,23.25,432300,3.05
+1988-02-18,23.00,23.12,22.75,23.00,472800,3.01
+1988-02-17,23.62,23.62,23.00,23.12,487200,3.03
+1988-02-16,23.25,23.75,22.62,23.50,1056600,3.08
+1988-02-12,22.37,22.75,22.25,22.75,546300,2.98
+1988-02-11,22.12,22.37,21.87,22.25,864300,2.92
+1988-02-10,21.87,22.12,21.62,22.12,980700,2.90
+1988-02-09,22.00,22.00,21.62,21.87,258900,2.87
+1988-02-08,22.12,22.12,21.75,21.87,1033800,2.87
+1988-02-05,21.50,22.37,21.37,22.37,921600,2.93
+1988-02-04,21.00,21.50,21.00,21.50,454500,2.82
+1988-02-03,20.87,21.25,20.75,20.87,1443600,2.73
+1988-02-02,21.00,21.00,20.62,20.75,882000,2.72
+1988-02-01,21.37,21.37,20.75,20.87,1091700,2.73
+1988-01-29,20.75,21.50,20.12,21.50,1708200,2.82
+1988-01-28,20.75,20.87,20.50,20.75,942600,2.72
+1988-01-27,20.37,20.87,20.37,20.62,711600,2.70
+1988-01-26,20.50,20.62,20.25,20.37,429600,2.67
+1988-01-25,20.37,20.75,20.25,20.75,408900,2.72
+1988-01-22,20.50,20.62,20.00,20.12,576000,2.64
+1988-01-21,20.75,20.87,20.25,20.50,559800,2.69
+1988-01-20,20.62,20.87,20.50,20.62,547200,2.70
+1988-01-19,20.37,21.00,20.12,20.50,448800,2.69
+1988-01-18,20.50,20.62,20.25,20.37,774000,2.67
+1988-01-15,21.00,21.25,20.62,20.62,1612200,2.70
+1988-01-14,21.12,21.25,20.25,20.50,875400,2.69
+1988-01-13,21.00,21.75,20.50,20.87,667800,2.73
+1988-01-12,21.75,21.75,20.50,21.00,2596800,2.75
+1988-01-11,20.62,21.62,20.25,21.62,493800,2.83
+1988-01-08,22.00,22.00,20.37,20.37,619800,2.67
+1988-01-07,22.00,22.00,21.62,22.00,701700,2.88
+1988-01-06,22.00,22.25,21.50,21.87,1200900,2.87
+1988-01-05,23.12,23.12,21.37,21.75,909000,2.85
+1988-01-04,21.00,23.00,20.87,23.00,871800,3.01
+1987-12-31,22.50,22.50,21.25,21.37,966600,2.80
+1987-12-30,23.12,23.25,22.62,22.75,859200,2.98
+1987-12-29,22.75,23.37,22.75,22.87,573900,3.00
+1987-12-28,23.00,23.00,22.62,22.75,648000,2.98
+1987-12-24,23.12,23.25,22.75,23.00,351900,3.01
+1987-12-23,22.87,23.25,22.37,23.25,645600,3.05
+1987-12-22,23.00,23.12,22.37,22.87,981600,3.00
+1987-12-21,22.87,23.37,22.62,23.00,783600,3.01
+1987-12-18,22.12,23.00,21.12,23.00,1286400,3.01
+1987-12-17,22.25,22.25,21.00,21.37,875100,2.80
+1987-12-16,21.25,21.87,20.75,21.87,1605900,2.87
+1987-12-15,23.12,23.25,20.25,20.75,5734200,2.72
+1987-12-14,23.87,24.00,23.25,24.00,522900,3.14
+1987-12-11,23.62,24.00,23.50,24.00,336900,3.14
+1987-12-10,23.87,24.12,23.62,23.87,497100,3.13
+1987-12-09,23.50,24.25,23.37,24.00,677700,3.14
+1987-12-08,23.75,24.37,23.75,24.25,6825300,3.09
+1987-12-07,24.00,24.37,23.62,23.75,652800,3.02
+1987-12-04,24.62,24.87,23.50,24.25,549600,3.09
+1987-12-03,26.00,26.00,24.75,24.87,329700,3.17
+1987-12-02,25.87,26.25,25.50,26.12,373500,3.33
+1987-12-01,25.62,26.12,25.62,25.62,275400,3.26
+1987-11-30,25.50,25.75,24.75,25.75,649800,3.28
+1987-11-27,26.62,26.75,26.50,26.62,221100,3.39
+1987-11-25,27.37,27.37,26.62,26.62,830100,3.39
+1987-11-24,27.50,27.62,27.00,27.37,272700,3.49
+1987-11-23,27.62,27.87,27.50,27.50,343200,3.50
+1987-11-20,27.12,28.12,27.12,27.87,507300,3.55
+1987-11-19,27.50,27.62,27.12,27.12,321000,3.45
+1987-11-18,27.87,28.00,27.37,27.37,343800,3.49
+1987-11-17,28.00,28.00,27.37,27.87,503100,3.55
+1987-11-16,28.62,28.62,28.00,28.25,224400,3.60
+1987-11-13,29.00,29.00,28.25,28.50,479400,3.63
+1987-11-12,29.50,30.00,28.62,28.75,863400,3.66
+1987-11-11,28.87,29.25,28.75,29.25,370500,3.73
+1987-11-10,28.25,28.87,28.12,28.62,559800,3.65
+1987-11-09,28.50,29.12,28.25,28.50,814500,3.63
+1987-11-06,28.50,29.25,28.50,28.50,418800,3.63
+1987-11-05,27.25,29.00,27.12,28.75,717900,3.66
+1987-11-04,27.50,28.75,27.00,28.37,241200,3.61
+1987-11-03,28.50,29.00,27.00,27.50,1133700,3.50
+1987-11-02,27.00,28.25,26.75,28.25,495300,3.60
+1987-10-30,26.25,27.00,26.25,27.00,837000,3.44
+1987-10-29,26.00,26.50,25.87,25.87,617100,3.29
+1987-10-28,25.62,26.50,25.25,26.00,756900,3.31
+1987-10-27,25.75,26.50,25.25,25.62,539400,3.26
+1987-10-26,26.50,26.75,25.00,25.25,866100,3.22
+1987-10-23,27.62,28.25,27.37,27.50,642000,3.50
+1987-10-22,28.00,28.62,27.25,28.12,1230000,3.58
+1987-10-21,28.12,29.87,28.00,28.00,701400,3.57
+1987-10-20,28.00,30.00,24.50,25.25,1669200,3.22
+1987-10-19,35.63,35.63,25.75,25.75,1687200,3.28
+1987-10-16,37.25,37.63,35.63,35.63,716400,4.54
+1987-10-15,37.13,37.38,36.75,37.38,545100,4.76
+1987-10-14,37.63,37.63,36.88,37.13,334800,4.73
+1987-10-13,37.00,38.00,37.00,37.88,324300,4.82
+1987-10-12,36.13,36.75,36.13,36.75,271200,4.68
+1987-10-09,36.63,36.63,36.25,36.38,263100,4.63
+1987-10-08,37.00,37.00,36.50,36.50,277800,4.65
+1987-10-07,37.13,37.13,36.50,37.00,486300,4.71
+1987-10-06,37.88,37.88,36.88,37.00,276600,4.71
+1987-10-05,38.13,38.13,37.63,37.88,230700,4.82
+1987-10-02,38.50,38.75,38.25,38.25,824100,4.87
+1987-10-01,38.13,38.88,38.13,38.50,953400,4.90
+1987-09-30,37.25,38.13,37.13,38.13,996600,4.86
+1987-09-29,37.88,37.88,37.13,37.25,299400,4.74
+1987-09-28,37.50,37.88,37.25,37.88,468900,4.82
+1987-09-25,37.25,37.88,36.63,37.00,471300,4.71
+1987-09-24,37.63,38.00,37.38,37.38,345000,4.76
+1987-09-23,37.88,38.00,37.50,37.88,349200,4.82
+1987-09-22,37.63,38.00,37.25,37.88,661500,4.82
+1987-09-21,38.00,38.13,37.25,37.38,462000,4.76
+1987-09-18,38.00,38.25,37.63,37.75,438300,4.81
+1987-09-17,38.63,38.63,38.00,38.00,473700,4.84
+1987-09-16,39.13,39.13,38.25,38.50,597600,4.90
+1987-09-15,40.00,40.00,39.25,39.38,3210000,5.02
+1987-09-14,38.50,39.75,38.50,39.75,529500,5.06
+1987-09-11,38.50,38.63,38.13,38.38,468000,4.89
+1987-09-10,38.38,38.63,38.13,38.50,835800,4.90
+1987-09-09,38.38,38.50,38.13,38.38,284100,4.89
+1987-09-08,38.75,39.13,38.50,39.13,3660000,4.90
+1987-09-04,39.50,39.75,38.63,38.88,321900,4.87
+1987-09-03,39.63,39.75,39.00,39.50,342900,4.94
+1987-09-02,39.88,40.00,39.25,39.50,703200,4.94
+1987-09-01,40.25,40.38,39.75,39.88,854400,4.99
+1987-08-31,40.13,40.38,40.00,40.38,531000,5.05
+1987-08-28,40.75,40.75,40.00,40.13,940200,5.02
+1987-08-27,41.75,41.75,40.63,40.63,644400,5.08
+1987-08-26,42.13,42.13,41.50,41.50,610800,5.19
+1987-08-25,41.50,42.75,41.50,42.00,523500,5.26
+1987-08-24,41.75,41.88,41.25,41.25,241500,5.16
+1987-08-21,42.88,42.88,41.50,41.88,546600,5.24
+1987-08-20,42.63,42.75,42.13,42.75,463500,5.35
+1987-08-19,43.75,43.75,42.63,42.75,817800,5.35
+1987-08-18,44.63,44.63,43.75,44.00,629700,5.51
+1987-08-17,44.13,44.63,44.13,44.63,418500,5.59
+1987-08-14,45.00,45.13,44.00,44.13,813900,5.52
+1987-08-13,44.25,45.38,44.25,45.25,999600,5.66
+1987-08-12,43.88,44.38,43.38,43.88,1247100,5.49
+1987-08-11,41.63,44.00,41.63,44.00,3210000,5.51
+1987-08-10,39.63,41.13,39.50,41.00,2010000,5.13
+1987-08-07,39.63,39.88,39.63,39.75,328800,4.97
+1987-08-06,40.13,40.13,39.38,39.50,1257600,4.94
+1987-08-05,39.88,40.38,39.63,40.13,526800,5.02
+1987-08-04,39.38,40.00,39.38,39.63,411900,4.96
+1987-08-03,39.63,39.75,39.13,39.38,837900,4.93
+1987-07-31,39.75,40.00,39.63,39.75,505500,4.97
+1987-07-30,40.13,40.13,39.50,40.00,449400,5.01
+1987-07-29,39.75,40.25,39.50,40.25,490800,5.04
+1987-07-28,40.25,40.25,39.50,39.75,651300,4.97
+1987-07-27,40.63,40.63,40.38,40.38,268500,5.05
+1987-07-24,40.00,40.63,40.00,40.63,319200,5.08
+1987-07-23,40.38,40.50,39.75,40.13,595800,5.02
+1987-07-22,40.75,40.75,40.13,40.38,342600,5.05
+1987-07-21,41.00,41.75,40.50,40.63,322200,5.08
+1987-07-20,41.13,41.25,40.88,41.00,208500,5.13
+1987-07-17,41.63,41.63,41.13,41.50,402300,5.19
+1987-07-16,41.75,41.75,40.75,41.63,237300,5.21
+1987-07-15,41.75,42.00,41.38,41.50,441900,5.19
+1987-07-14,42.00,42.25,41.75,42.13,1361100,5.27
+1987-07-13,42.25,42.38,41.88,42.00,230100,5.26
+1987-07-10,42.00,42.38,41.75,42.25,90900,5.29
+1987-07-09,42.25,42.25,41.75,41.75,228300,5.23
+1987-07-08,42.75,42.75,42.00,42.38,332400,5.30
+1987-07-07,43.00,43.00,42.75,42.75,580200,5.35
+1987-07-06,42.88,43.25,42.63,43.00,748800,5.38
+1987-07-02,42.00,42.88,42.00,42.63,295500,5.34
+1987-07-01,41.75,42.50,41.63,41.88,447600,5.24
+1987-06-30,43.38,43.38,42.00,42.00,564000,5.26
+1987-06-29,43.75,43.88,42.88,43.38,213300,5.43
+1987-06-26,43.88,43.88,43.50,43.75,183300,5.48
+1987-06-25,44.25,44.50,43.75,43.88,481500,5.49
+1987-06-24,44.75,44.75,44.13,44.38,354600,5.55
+1987-06-23,46.13,46.13,44.88,45.00,246900,5.63
+1987-06-22,46.63,46.63,46.00,46.13,286800,5.77
+1987-06-19,46.88,47.13,46.38,46.50,733500,5.82
+1987-06-18,46.75,47.00,46.63,46.75,652500,5.85
+1987-06-17,46.50,46.75,46.25,46.63,393900,5.84
+1987-06-16,45.63,46.63,45.63,46.50,1184700,5.82
+1987-06-15,45.38,45.88,45.38,45.75,7290000,5.73
+1987-06-12,44.75,45.25,44.75,45.25,713400,5.66
+1987-06-11,43.63,44.75,43.63,44.75,263400,5.60
+1987-06-10,44.50,44.75,43.88,43.88,326700,5.49
+1987-06-09,44.50,44.75,44.13,44.50,343800,5.57
+1987-06-08,43.75,45.13,43.63,45.00,1468200,5.55
+1987-06-05,43.00,44.25,42.88,44.00,985500,5.42
+1987-06-04,42.88,43.13,42.63,43.00,1091700,5.30
+1987-06-03,42.13,42.88,42.13,42.88,1314600,5.29
+1987-06-02,42.63,42.63,42.00,42.25,986700,5.21
+1987-06-01,42.00,42.50,41.63,42.50,269100,5.24
+1987-05-29,42.25,42.63,41.88,42.00,320400,5.18
+1987-05-28,42.00,42.38,41.63,42.00,178200,5.18
+1987-05-27,42.88,42.88,42.00,42.00,187200,5.18
+1987-05-26,42.00,43.25,42.00,43.13,343500,5.32
+1987-05-22,41.38,42.00,41.25,41.75,741900,5.15
+1987-05-21,40.00,41.38,40.00,41.13,629100,5.07
+1987-05-20,40.75,41.63,39.63,39.63,840600,4.88
+1987-05-19,41.88,42.00,40.88,41.00,751200,5.05
+1987-05-18,42.13,42.13,41.63,41.88,446700,5.16
+1987-05-15,42.75,42.88,42.25,42.38,255600,5.22
+1987-05-14,42.88,43.00,42.75,42.88,496800,5.29
+1987-05-13,43.63,44.38,42.75,42.75,248100,5.27
+1987-05-12,44.50,44.50,43.50,43.75,1170000,5.39
+1987-05-11,44.38,44.88,44.38,44.38,315600,5.47
+1987-05-08,44.38,44.50,44.13,44.50,341100,5.49
+1987-05-07,44.50,44.50,44.13,44.25,478200,5.45
+1987-05-06,44.63,44.63,44.25,44.50,423600,5.49
+1987-05-05,43.13,44.63,43.13,44.63,609600,5.50
+1987-05-04,42.63,43.25,42.63,43.25,820500,5.33
+1987-05-01,42.50,43.63,42.38,42.75,921300,5.27
+1987-04-30,42.00,42.63,41.88,42.50,492000,5.24
+1987-04-29,41.38,42.25,41.38,41.88,541800,5.16
+1987-04-28,41.25,41.88,41.13,41.25,481500,5.08
+1987-04-27,41.25,41.25,40.63,41.13,695100,5.07
+1987-04-24,41.13,42.13,40.75,41.25,1177200,5.08
+1987-04-23,40.75,41.63,40.13,41.38,869400,5.10
+1987-04-22,42.00,42.00,40.63,40.63,273000,5.01
+1987-04-21,41.00,41.75,40.88,41.75,287400,5.15
+1987-04-20,41.38,41.50,41.00,41.13,218700,5.07
+1987-04-16,41.50,41.63,41.25,41.25,373800,5.08
+1987-04-15,41.13,41.38,40.88,41.13,328800,5.07
+1987-04-14,41.75,41.88,40.25,40.75,407100,5.02
+1987-04-13,44.13,44.25,41.63,42.00,405000,5.18
+1987-04-10,44.25,44.38,44.00,44.00,177300,5.42
+1987-04-09,44.75,44.75,44.13,44.38,166800,5.47
+1987-04-08,44.38,45.38,44.38,45.00,840300,5.55
+1987-04-07,45.25,45.38,44.38,44.38,248100,5.47
+1987-04-06,45.50,45.50,45.25,45.50,196200,5.61
+1987-04-03,44.50,45.63,44.38,45.38,349500,5.59
+1987-04-02,44.00,44.63,44.00,44.50,536100,5.49
+1987-04-01,43.50,43.88,43.13,43.88,985500,5.41
+1987-03-31,43.88,44.00,43.63,43.75,663600,5.39
+1987-03-30,43.75,44.25,43.50,43.75,834000,5.39
+1987-03-27,45.13,45.63,45.00,45.00,384600,5.55
+1987-03-26,45.38,45.38,44.75,45.13,537600,5.56
+1987-03-25,44.88,45.63,44.88,45.38,464400,5.59
+1987-03-24,44.88,45.13,44.38,44.63,385500,5.50
+1987-03-23,44.50,45.13,44.25,44.88,705600,5.53
+1987-03-20,44.50,44.63,43.88,44.38,395100,5.47
+1987-03-19,44.25,44.50,44.13,44.50,328800,5.49
+1987-03-18,45.25,45.25,44.00,44.63,291900,5.50
+1987-03-17,44.25,44.75,44.00,44.75,282000,5.52
+1987-03-16,44.50,44.63,43.88,44.25,384000,5.45
+1987-03-13,45.13,45.25,44.75,44.75,253800,5.52
+1987-03-12,45.50,45.50,45.00,45.50,258000,5.61
+1987-03-11,46.00,46.00,45.00,45.38,247800,5.59
+1987-03-10,45.75,46.00,45.50,46.00,3390000,5.67
+1987-03-09,46.38,46.38,45.63,46.00,2527500,5.67
+1987-03-06,47.50,47.75,47.25,47.38,721800,5.76
+1987-03-05,46.88,47.50,46.75,47.50,320700,5.77
+1987-03-04,46.50,46.75,46.13,46.75,263400,5.68
+1987-03-03,45.88,46.38,45.88,46.38,502200,5.63
+1987-03-02,46.50,46.50,45.75,45.88,401700,5.57
+1987-02-27,45.50,46.50,45.50,46.50,748800,5.65
+1987-02-26,46.00,46.13,45.38,45.50,808500,5.53
+1987-02-25,46.88,46.88,46.00,46.13,848700,5.60
+1987-02-24,46.75,47.13,46.63,46.88,543000,5.70
+1987-02-23,48.63,48.63,46.13,46.50,1107300,5.65
+1987-02-20,49.25,49.50,48.88,49.13,299100,5.97
+1987-02-19,48.38,49.50,48.38,49.50,687900,6.01
+1987-02-18,48.13,48.38,47.25,48.13,453000,5.85
+1987-02-17,48.00,48.50,47.63,47.88,273300,5.82
+1987-02-13,47.25,47.88,47.00,47.88,416100,5.82
+1987-02-12,47.13,47.50,46.63,47.00,390300,5.71
+1987-02-11,47.00,47.38,47.00,47.25,216600,5.74
+1987-02-10,48.00,48.13,46.88,47.00,342300,5.71
+1987-02-09,48.50,48.50,48.00,48.13,178800,5.85
+1987-02-06,49.00,49.00,48.25,48.38,224400,5.88
+1987-02-05,47.38,48.88,47.38,48.88,522000,5.94
+1987-02-04,46.75,47.38,46.63,47.25,550200,5.74
+1987-02-03,46.75,46.75,46.38,46.63,482400,5.67
+1987-02-02,47.00,47.00,46.63,46.75,208800,5.68
+1987-01-30,47.38,47.38,46.75,46.88,612600,5.70
+1987-01-29,48.00,48.00,47.13,47.25,613500,5.74
+1987-01-28,48.25,48.25,47.50,47.75,287100,5.80
+1987-01-27,47.50,48.13,47.38,48.13,750000,5.85
+1987-01-26,47.50,47.63,47.38,47.50,202500,5.77
+1987-01-23,47.75,48.50,47.38,47.75,615900,5.80
+1987-01-22,47.50,48.00,47.50,47.75,385500,5.80
+1987-01-21,47.50,47.50,47.13,47.50,323700,5.77
+1987-01-20,47.00,47.63,46.88,47.50,702000,5.77
+1987-01-19,46.50,47.25,46.25,47.00,395400,5.71
+1987-01-16,46.38,46.75,46.25,46.63,479700,5.67
+1987-01-15,45.75,46.13,45.75,46.13,583500,5.60
+1987-01-14,45.88,46.00,45.50,45.88,328200,5.57
+1987-01-13,46.00,46.00,45.25,45.88,771000,5.57
+1987-01-12,45.75,46.13,45.75,46.00,445500,5.59
+1987-01-09,45.75,45.88,45.38,45.75,790200,5.56
+1987-01-08,44.50,45.63,44.50,45.63,1139400,5.54
+1987-01-07,44.00,44.63,43.88,44.50,592500,5.41
+1987-01-06,43.88,44.50,43.63,44.00,957600,5.35
+1987-01-05,43.13,43.75,42.88,43.75,790800,5.32
+1987-01-02,42.25,42.88,42.25,42.88,248700,5.21
+1986-12-31,43.38,43.38,42.25,42.25,1362300,5.13
+1986-12-30,43.25,43.63,43.25,43.50,551100,5.28
+1986-12-29,43.25,43.50,43.13,43.38,427200,5.27
+1986-12-26,43.25,43.50,43.25,43.50,141300,5.28
+1986-12-24,43.25,44.00,43.25,43.38,236100,5.27
+1986-12-23,43.75,44.25,43.25,43.50,285900,5.28
+1986-12-22,44.25,44.63,43.38,43.88,660300,5.33
+1986-12-19,44.50,44.63,44.25,44.38,883200,5.39
+1986-12-18,44.50,45.00,44.50,44.63,509400,5.42
+1986-12-17,44.50,44.75,44.25,44.38,480600,5.39
+1986-12-16,43.75,44.25,43.75,44.25,670200,5.38
+1986-12-15,44.13,44.13,42.50,43.50,5100000,5.28
+1986-12-12,45.00,45.00,44.25,44.38,249600,5.39
+1986-12-11,45.75,45.75,44.88,45.00,200700,5.47
+1986-12-10,45.00,45.88,44.88,45.75,292800,5.56
+1986-12-09,45.38,46.13,45.38,45.38,1275900,5.51
+1986-12-08,46.00,46.88,45.63,46.50,911400,5.57
+1986-12-05,46.75,46.75,45.75,46.00,442200,5.51
+1986-12-04,47.13,47.13,46.50,46.63,452400,5.59
+1986-12-03,47.00,47.50,46.88,47.00,1077600,5.63
+1986-12-02,45.25,47.00,45.25,46.88,869400,5.62
+1986-12-01,44.38,45.25,44.00,45.25,200100,5.42
+1986-11-28,44.75,44.75,44.38,44.50,84000,5.33
+1986-11-26,44.75,44.88,44.38,44.75,286500,5.36
+1986-11-25,44.63,44.88,44.25,44.75,318900,5.36
+1986-11-24,44.50,45.13,44.50,44.50,650400,5.33
+1986-11-21,43.75,44.63,43.50,44.63,344100,5.35
+1986-11-20,43.63,43.88,42.63,43.63,522600,5.23
+1986-11-19,43.00,43.38,42.75,43.38,459600,5.20
+1986-11-18,43.00,43.00,42.38,42.88,588000,5.14
+1986-11-17,43.38,43.38,42.75,43.00,414600,5.15
+1986-11-14,43.38,43.63,43.00,43.63,261300,5.23
+1986-11-13,44.38,44.38,43.00,43.75,451800,5.24
+1986-11-12,44.00,44.50,43.13,44.50,402300,5.33
+1986-11-11,44.38,44.38,44.00,44.00,189600,5.27
+1986-11-10,44.25,44.38,44.13,44.38,117300,5.32
+1986-11-07,44.38,44.63,44.13,44.38,198900,5.32
+1986-11-06,44.88,44.88,44.13,44.25,227400,5.30
+1986-11-05,44.38,44.88,44.38,44.88,283800,5.38
+1986-11-04,44.13,44.63,44.00,44.63,284700,5.35
+1986-11-03,43.63,44.13,43.50,43.50,357000,5.21
+1986-10-31,44.00,44.00,43.63,43.88,177600,5.26
+1986-10-30,44.00,44.25,43.75,44.00,713100,5.27
+1986-10-29,42.88,43.50,42.63,43.25,381900,5.18
+1986-10-28,43.13,43.25,42.63,42.63,170100,5.11
+1986-10-27,43.38,43.38,42.50,43.00,326400,5.15
+1986-10-24,43.50,43.63,43.25,43.38,225000,5.20
+1986-10-23,43.13,43.50,42.50,43.38,533700,5.20
+1986-10-22,43.25,43.38,43.00,43.00,241800,5.15
+1986-10-21,43.38,43.75,43.25,43.25,376800,5.18
+1986-10-20,44.25,44.25,43.25,43.25,219900,5.18
+1986-10-17,44.38,44.75,43.75,44.25,268800,5.30
+1986-10-16,44.88,44.88,44.38,44.63,258900,5.35
+1986-10-15,43.50,44.63,43.38,44.63,323700,5.35
+1986-10-14,43.50,43.63,43.25,43.38,226800,5.20
+1986-10-13,43.88,43.88,43.25,43.63,173100,5.23
+1986-10-10,44.25,44.25,43.00,43.63,550800,5.23
+1986-10-09,44.88,45.00,44.13,44.13,329400,5.29
+1986-10-08,44.88,44.88,43.50,44.88,270000,5.38
+1986-10-07,43.63,43.88,43.25,43.88,147300,5.26
+1986-10-06,43.38,43.50,43.25,43.50,234300,5.21
+1986-10-03,43.75,44.00,43.13,43.25,710700,5.18
+1986-10-02,43.38,43.38,43.25,43.25,241500,5.18
+1986-10-01,43.38,44.00,43.25,43.38,495600,5.20
+1986-09-30,43.88,43.88,43.25,43.38,378300,5.20
+1986-09-29,44.50,44.75,43.88,43.88,563100,5.26
+1986-09-26,44.25,45.25,44.13,44.75,361800,5.36
+1986-09-25,45.38,45.75,44.13,44.38,532800,5.32
+1986-09-24,44.88,45.50,44.75,45.38,271800,5.44
+1986-09-23,44.25,45.00,44.13,45.00,279000,5.39
+1986-09-22,43.50,44.00,42.63,44.00,379200,5.27
+1986-09-19,43.88,43.88,43.13,43.38,318300,5.20
+1986-09-18,44.38,44.38,43.75,43.88,283500,5.26
+1986-09-17,44.00,45.00,43.88,44.38,368100,5.32
+1986-09-16,43.63,44.00,43.00,44.00,612900,5.27
+1986-09-15,43.00,43.75,42.88,43.63,4230000,5.23
+1986-09-12,44.63,44.63,42.38,42.75,693300,5.12
+1986-09-11,45.38,45.38,44.38,44.38,602700,5.32
+1986-09-10,45.88,46.00,45.25,45.63,543000,5.47
+1986-09-09,45.88,46.38,45.75,45.88,240600,5.50
+1986-09-08,47.25,47.38,45.50,46.25,1013100,5.46
+1986-09-05,49.13,49.25,47.25,47.50,738000,5.61
+1986-09-04,48.38,48.75,48.00,48.75,353400,5.76
+1986-09-03,48.25,48.38,48.13,48.25,324600,5.70
+1986-09-02,48.75,48.75,48.25,48.25,615600,5.70
+1986-08-29,48.63,49.00,48.50,48.75,98700,5.76
+1986-08-28,48.75,48.75,48.38,48.63,109800,5.74
+1986-08-27,48.50,48.75,48.00,48.63,270000,5.74
+1986-08-26,48.00,49.00,48.00,48.63,365700,5.74
+1986-08-25,48.25,48.25,47.50,48.00,200700,5.67
+1986-08-22,48.25,48.38,48.13,48.38,418800,5.71
+1986-08-21,48.75,48.88,48.25,48.50,154200,5.73
+1986-08-20,48.25,48.88,48.13,48.75,377100,5.76
+1986-08-19,47.63,48.88,47.25,48.25,839100,5.70
+1986-08-18,47.50,47.63,47.38,47.50,671700,5.61
+1986-08-15,47.38,47.50,47.13,47.50,1053900,5.61
+1986-08-14,47.13,47.25,46.63,47.25,418200,5.58
+1986-08-13,46.63,47.25,46.25,47.13,1065300,5.57
+1986-08-12,47.00,47.13,46.00,46.38,399000,5.48
+1986-08-11,46.50,47.00,46.00,46.75,322200,5.52
+1986-08-08,46.25,46.88,46.25,46.25,381600,5.46
+1986-08-07,46.50,46.75,46.00,46.50,203700,5.49
+1986-08-06,45.38,47.00,45.38,47.00,475200,5.55
+1986-08-05,45.00,45.63,45.00,45.00,1017900,5.31
+1986-08-04,43.88,44.25,43.38,44.25,281100,5.23
+1986-08-01,43.88,44.25,43.75,43.88,336900,5.18
+1986-07-31,43.63,44.00,43.50,43.88,102600,5.18
+1986-07-30,44.00,44.50,43.63,43.63,528000,5.15
+1986-07-29,44.88,45.25,44.00,44.00,216900,5.20
+1986-07-28,45.50,46.63,44.88,45.25,243600,5.34
+1986-07-25,45.00,45.75,45.00,45.75,584400,5.40
+1986-07-24,45.63,45.63,45.00,45.00,152700,5.31
+1986-07-23,45.38,45.63,45.38,45.63,387300,5.39
+1986-07-22,45.25,45.38,45.13,45.38,188400,5.36
+1986-07-21,45.25,45.50,45.13,45.50,276000,5.37
+1986-07-18,46.50,46.50,45.13,45.50,672900,5.37
+1986-07-17,46.13,46.63,46.13,46.25,265800,5.46
+1986-07-16,46.13,46.63,46.13,46.38,274800,5.48
+1986-07-15,47.00,47.13,45.75,46.50,851400,5.49
+1986-07-14,48.63,48.63,46.63,46.75,665700,5.52
+1986-07-11,49.00,49.13,48.63,48.88,421800,5.77
+1986-07-10,49.75,50.00,48.50,49.50,254700,5.85
+1986-07-09,49.50,49.75,49.13,49.50,436800,5.85
+1986-07-08,50.00,50.25,49.25,49.50,609900,5.85
+1986-07-07,51.88,51.88,50.75,50.88,594600,6.01
+1986-07-03,52.00,52.00,51.50,51.88,68400,6.13
+1986-07-02,51.50,51.88,51.13,51.88,253200,6.13
+1986-07-01,51.25,52.25,51.25,51.38,569400,6.07
+1986-06-30,51.75,51.75,51.00,51.25,211800,6.05
+1986-06-27,51.63,51.88,51.50,51.75,54000,6.11
+1986-06-26,51.50,51.75,51.13,51.38,225900,6.07
+1986-06-25,51.25,51.63,51.00,51.63,432600,6.10
+1986-06-24,50.00,50.88,49.63,50.50,387600,5.96
+1986-06-23,50.50,50.88,49.75,50.00,407700,5.91
+1986-06-20,50.00,50.25,49.75,50.25,620100,5.93
+1986-06-19,50.13,50.25,50.00,50.00,207900,5.91
+1986-06-18,50.50,50.75,50.13,50.38,236100,5.95
+1986-06-17,51.38,51.38,50.63,50.75,206100,5.99
+1986-06-16,51.13,51.38,50.75,51.38,245700,6.07
+1986-06-13,50.88,51.63,50.88,51.13,200400,6.04
+1986-06-12,50.75,51.00,50.38,50.88,2109900,6.01
+1986-06-11,50.50,51.00,50.38,50.63,693300,5.98
+1986-06-10,50.00,50.63,50.00,50.25,5016000,5.93
+1986-06-09,50.63,51.75,50.50,50.63,3210000,5.98
+1986-06-06,52.25,53.38,52.25,52.50,2619300,6.12
+1986-06-05,52.50,52.50,52.00,52.38,206100,6.11
+1986-06-04,52.88,53.00,52.13,52.50,143100,6.12
+1986-06-03,52.13,52.63,51.63,52.63,347100,6.14
+1986-06-02,53.25,53.38,52.00,52.38,171900,6.11
+1986-05-30,53.50,53.88,53.25,53.38,353100,6.23
+1986-05-29,53.50,53.50,52.75,53.50,173400,6.24
+1986-05-28,52.63,53.25,52.50,53.25,610500,6.21
+1986-05-27,52.50,52.75,52.00,52.50,218400,6.12
+1986-05-23,51.50,52.25,51.25,52.25,735000,6.09
+1986-05-22,50.38,52.00,50.38,51.50,589800,6.01
+1986-05-21,50.88,51.00,50.13,50.13,1026300,5.85
+1986-05-20,49.88,51.00,49.75,51.00,890400,5.95
+1986-05-19,50.00,50.25,49.38,49.88,183300,5.82
+1986-05-16,49.38,49.75,49.25,49.75,409800,5.80
+1986-05-15,50.13,50.13,49.38,49.50,685800,5.77
+1986-05-14,49.25,50.13,48.88,50.00,1222500,5.83
+1986-05-13,50.38,50.38,49.25,49.25,453600,5.74
+1986-05-12,50.75,50.75,50.25,50.25,221100,5.86
+1986-05-09,51.00,51.75,50.50,50.88,1140300,5.93
+1986-05-08,51.25,51.38,51.13,51.25,199800,5.98
+1986-05-07,51.38,51.50,50.50,51.25,697800,5.98
+1986-05-06,53.00,53.00,51.50,52.25,575700,6.09
+1986-05-05,52.63,53.25,52.50,53.00,875100,6.18
+1986-05-02,52.50,52.88,52.00,52.63,501000,6.14
+1986-05-01,53.25,53.25,52.63,52.75,839700,6.15
+1986-04-30,54.13,54.13,53.00,53.25,280800,6.21
+1986-04-29,54.63,54.75,53.50,54.38,182700,6.34
+1986-04-28,55.13,55.13,53.63,54.50,502800,6.36
+1986-04-25,54.75,55.00,54.50,54.88,159000,6.40
+1986-04-24,54.50,55.00,54.13,54.50,97800,6.36
+1986-04-23,54.75,55.00,54.50,54.63,180900,6.37
+1986-04-22,55.50,56.25,54.63,55.00,347100,6.42
+1986-04-21,53.88,55.13,53.63,55.13,1303800,6.43
+1986-04-18,54.13,54.38,53.88,54.00,101400,6.30
+1986-04-17,53.75,54.38,53.75,54.00,250500,6.30
+1986-04-16,53.38,54.25,53.38,54.00,369000,6.30
+1986-04-15,53.75,53.75,52.75,53.38,438300,6.23
+1986-04-14,54.00,54.00,53.50,53.88,540300,6.28
+1986-04-11,54.50,55.13,53.38,53.88,1117500,6.28
+1986-04-10,52.13,54.50,52.13,54.25,987600,6.33
+1986-04-09,52.00,52.38,51.63,52.13,562200,6.08
+1986-04-08,50.75,51.75,50.75,51.75,479100,6.04
+1986-04-07,50.25,51.00,50.13,50.75,304200,5.92
+1986-04-04,51.63,52.00,50.63,50.75,459000,5.92
+1986-04-03,51.50,52.38,51.38,51.50,587700,6.01
+1986-04-02,51.75,51.88,50.75,51.50,724200,6.01
+1986-04-01,54.38,54.38,52.00,52.38,577800,6.11
+1986-03-31,55.00,55.25,54.38,54.63,622500,6.37
+1986-03-27,55.00,55.25,54.63,55.25,544800,6.44
+1986-03-26,53.25,54.75,53.25,54.63,711300,6.37
+1986-03-25,53.00,53.50,52.88,53.25,379800,6.21
+1986-03-24,52.75,53.38,52.63,53.13,785100,6.20
+1986-03-21,53.00,53.50,52.50,52.50,532500,6.12
+1986-03-20,51.75,52.38,51.25,52.38,530400,6.11
+1986-03-19,51.25,52.00,51.25,51.63,230100,6.02
+1986-03-18,51.00,51.00,50.00,51.00,407400,5.95
+1986-03-17,52.25,52.25,51.25,51.38,521700,5.99
+1986-03-14,51.25,52.63,50.88,52.25,836400,6.09
+1986-03-13,51.75,52.00,50.75,51.00,837900,5.95
+1986-03-12,51.63,53.50,51.50,52.50,573900,6.12
+1986-03-11,50.00,52.25,50.00,51.63,994500,6.02
+1986-03-10,50.00,50.00,48.75,50.00,2479500,5.83
+1986-03-07,48.00,49.50,48.00,49.50,6297000,5.70
+1986-03-06,47.50,47.50,46.88,47.50,653400,5.47
+1986-03-05,47.13,47.13,46.50,46.88,1429800,5.40
+1986-03-04,47.50,48.25,47.25,47.38,1091700,5.45
+1986-03-03,47.75,48.00,46.88,47.25,587700,5.44
+1986-02-28,48.38,48.38,47.25,48.00,1302000,5.53
+1986-02-27,45.25,47.50,45.13,47.50,1902600,5.47
+1986-02-26,44.13,44.75,44.13,44.50,929400,5.12
+1986-02-25,44.50,44.63,44.00,44.13,630300,5.08
+1986-02-24,44.13,44.75,43.75,44.38,603900,5.11
+1986-02-21,45.25,45.50,44.00,44.38,942600,5.11
+1986-02-20,44.50,45.25,44.00,45.25,290400,5.21
+1986-02-19,45.63,45.63,44.63,44.63,803400,5.14
+1986-02-18,44.75,45.75,44.00,45.63,528600,5.25
+1986-02-14,44.50,45.00,44.38,44.75,321000,5.15
+1986-02-13,43.38,44.50,43.38,44.25,681900,5.09
+1986-02-12,42.63,43.38,42.63,43.25,364200,4.98
+1986-02-11,42.88,43.50,42.75,42.75,319200,4.92
+1986-02-10,42.75,43.25,42.50,42.88,204600,4.94
+1986-02-07,42.25,43.25,41.50,42.50,717900,4.89
+1986-02-06,42.00,42.50,42.00,42.38,495900,4.88
+1986-02-05,43.25,43.25,41.00,41.63,1281000,4.79
+1986-02-04,44.63,44.63,42.50,43.00,1266600,4.95
+1986-02-03,44.38,44.88,44.13,44.75,696600,5.15
+1986-01-31,43.88,44.50,43.50,44.25,966300,5.09
+1986-01-30,44.25,44.63,43.75,43.88,1025100,5.05
+1986-01-29,43.75,45.00,43.63,44.38,798300,5.11
+1986-01-28,42.25,43.75,42.13,43.63,539700,5.02
+1986-01-27,42.50,42.50,41.63,42.13,1017600,4.85
+1986-01-24,41.88,42.50,41.88,42.50,634200,4.89
+1986-01-23,41.00,41.75,40.75,41.63,1701300,4.79
+1986-01-22,44.38,44.38,42.00,42.00,1581600,4.83
+1986-01-21,46.25,46.25,44.13,44.25,686400,5.09
+1986-01-20,46.13,46.38,46.00,46.13,85500,5.31
+1986-01-17,46.63,46.75,46.13,46.38,138000,5.34
+1986-01-16,46.00,46.63,45.75,46.38,209700,5.34
+1986-01-15,45.38,46.00,45.38,46.00,503400,5.30
+1986-01-14,45.38,45.75,45.38,45.50,399000,5.24
+1986-01-13,45.38,45.38,45.00,45.25,190200,5.21
+1986-01-10,45.25,45.75,45.00,45.13,236100,5.20
+1986-01-09,46.50,46.50,44.63,45.13,784200,5.20
+1986-01-08,49.00,49.00,46.63,47.00,682800,5.41
+1986-01-07,47.25,48.88,47.25,48.75,810900,5.61
+1986-01-06,46.25,47.50,45.63,47.25,277500,5.44
+1986-01-03,45.88,46.63,45.88,46.13,380100,5.31
+1986-01-02,45.50,46.13,45.13,45.88,1145400,5.28
+1985-12-31,45.88,46.13,45.38,45.38,587700,5.22
+1985-12-30,45.13,46.00,44.88,46.00,552000,5.30
+1985-12-27,44.00,45.00,44.00,45.00,703200,5.18
+1985-12-26,43.63,44.13,43.63,44.13,328200,5.08
+1985-12-24,44.25,44.38,43.13,43.75,309900,5.04
+1985-12-23,45.25,45.25,44.50,44.50,166500,5.12
+1985-12-20,44.88,45.38,44.63,45.13,727800,5.20
+1985-12-19,45.38,45.38,44.88,45.00,311700,5.18
+1985-12-18,45.88,45.88,45.38,45.63,439500,5.25
+1985-12-17,46.25,46.25,45.75,45.88,603300,5.28
+1985-12-16,45.50,46.00,45.25,46.00,919500,5.30
+1985-12-13,44.25,45.63,44.25,45.13,1144800,5.20
+1985-12-12,44.38,44.63,44.25,44.38,255300,5.11
+1985-12-11,44.38,45.38,44.38,44.63,484500,5.14
+1985-12-10,44.00,44.50,43.38,44.38,836100,5.11
+1985-12-09,44.00,44.13,43.00,44.00,954000,5.07
+1985-12-06,43.75,43.75,43.38,43.75,809700,4.96
+1985-12-05,42.38,44.25,42.38,43.88,1556100,4.98
+1985-12-04,41.63,42.25,41.63,42.13,1002600,4.78
+1985-12-03,41.63,41.88,41.38,41.75,1135500,4.74
+1985-12-02,41.63,41.75,41.13,41.38,650700,4.70
+1985-11-29,41.63,41.75,41.25,41.50,173700,4.71
+1985-11-27,40.63,41.63,40.63,41.38,680700,4.70
+1985-11-26,40.88,41.13,40.63,40.75,535200,4.62
+1985-11-25,41.38,41.50,40.75,41.00,271200,4.65
+1985-11-22,41.13,41.75,41.13,41.38,910200,4.70
+1985-11-21,40.50,41.25,40.50,41.00,1210200,4.65
+1985-11-20,40.50,40.50,40.25,40.50,242400,4.60
+1985-11-19,40.25,40.63,40.25,40.50,390000,4.60
+1985-11-18,40.00,40.13,39.63,40.13,654900,4.55
+1985-11-15,40.50,40.50,39.50,39.88,332100,4.53
+1985-11-14,40.75,40.88,40.38,40.75,336000,4.62
+1985-11-13,40.63,41.00,40.50,40.75,555300,4.62
+1985-11-12,39.88,41.00,39.75,40.88,754200,4.64
+1985-11-11,39.13,39.63,38.75,39.63,377700,4.50
+1985-11-08,39.50,39.50,38.50,39.13,640800,4.44
+1985-11-07,39.88,39.88,39.13,39.38,417300,4.47
+1985-11-06,39.50,40.25,39.38,39.63,420000,4.50
+1985-11-05,39.38,39.63,39.38,39.63,231300,4.50
+1985-11-04,39.25,39.63,39.25,39.50,341400,4.48
+1985-11-01,39.00,39.25,38.63,39.25,467100,4.45
+1985-10-31,39.00,39.13,38.75,38.88,327300,4.41
+1985-10-30,39.25,39.38,38.88,39.00,366600,4.43
+1985-10-29,38.63,39.38,38.38,39.00,353700,4.43
+1985-10-28,38.38,38.75,38.25,38.38,210000,4.36
+1985-10-25,38.63,38.88,37.88,38.25,183000,4.34
+1985-10-24,38.13,38.63,38.13,38.63,177900,4.38
+1985-10-23,37.75,38.25,37.50,38.25,258900,4.34
+1985-10-22,37.50,37.88,36.75,37.75,683700,4.28
+1985-10-21,38.25,38.25,37.38,37.50,649800,4.26
+1985-10-18,39.38,39.38,38.38,38.38,106200,4.36
+1985-10-17,39.13,39.63,39.13,39.38,599700,4.47
+1985-10-16,39.00,39.38,38.88,39.38,208200,4.47
+1985-10-15,38.88,39.13,38.38,39.00,969900,4.43
+1985-10-14,38.75,38.88,38.00,38.75,283200,4.40
+1985-10-11,38.25,38.75,38.25,38.75,232200,4.40
+1985-10-10,37.88,39.00,37.63,38.13,320700,4.33
+1985-10-09,37.13,38.25,37.13,37.88,349200,4.30
+1985-10-08,36.63,37.25,36.38,37.13,296100,4.21
+1985-10-07,35.88,36.75,35.63,36.50,369300,4.14
+1985-10-04,35.75,35.88,35.25,35.88,206700,4.07
+1985-10-03,35.75,35.75,35.50,35.75,186000,4.06
+1985-10-02,35.38,36.25,35.38,35.63,797400,4.04
+1985-10-01,33.50,35.13,33.50,35.13,1000800,3.99
+1985-09-30,34.75,34.88,33.25,33.50,283500,3.80
+1985-09-26,34.88,35.00,34.63,34.63,782700,3.93
+1985-09-25,35.25,35.25,34.75,34.88,1030800,3.96
+1985-09-24,36.13,36.13,35.00,35.25,265500,4.00
+1985-09-23,36.38,36.50,36.00,36.13,214500,4.10
+1985-09-20,36.50,36.50,36.00,36.13,286200,4.10
+1985-09-19,36.88,37.00,36.13,36.50,373500,4.14
+1985-09-18,36.25,36.88,36.25,36.75,274800,4.17
+1985-09-17,35.75,36.00,35.25,36.00,779400,4.09
+1985-09-16,36.00,36.13,34.75,35.38,548100,4.02
+1985-09-13,37.00,37.50,35.25,36.13,756300,4.10
+1985-09-12,38.75,38.75,37.13,37.50,272400,4.26
+1985-09-11,39.38,39.38,38.75,38.75,394500,4.40
+1985-09-10,39.00,39.38,39.00,39.38,239400,4.47
+1985-09-09,39.00,39.25,38.75,39.00,210900,4.43
+1985-09-06,39.63,39.75,39.13,39.75,4860000,4.44
+1985-09-05,39.75,39.88,39.63,39.63,1046700,4.43
+1985-09-04,39.88,40.00,39.38,39.63,425100,4.43
+1985-09-03,40.00,40.13,39.75,39.88,398400,4.46
+1985-08-30,40.25,40.25,40.00,40.00,106200,4.47
+1985-08-29,40.50,40.50,40.00,40.25,176400,4.50
+1985-08-28,40.38,40.50,40.25,40.50,356700,4.52
+1985-08-27,39.88,40.25,39.88,40.25,205200,4.50
+1985-08-26,39.25,39.88,39.13,39.75,1134600,4.44
+1985-08-23,39.25,39.38,39.13,39.13,777000,4.37
+1985-08-22,39.38,39.50,39.00,39.13,550500,4.37
+1985-08-21,39.38,39.63,39.25,39.25,228600,4.38
+1985-08-20,39.50,39.75,39.13,39.38,517200,4.40
+1985-08-19,40.00,40.25,39.75,39.75,1380000,4.44
+1985-08-16,39.88,39.88,39.75,39.75,725400,4.44
+1985-08-15,39.75,40.00,39.75,39.75,706500,4.44
+1985-08-14,39.63,39.88,39.63,39.63,266700,4.43
+1985-08-13,39.88,40.00,39.88,39.88,183000,4.46
+1985-08-12,40.00,40.00,39.75,39.88,1300800,4.46
+1985-08-09,40.00,40.25,39.75,39.88,1092300,4.46
+1985-08-08,39.25,39.88,39.25,39.75,419100,4.44
+1985-08-07,39.25,39.50,38.88,39.00,863700,4.36
+1985-08-06,40.25,40.25,39.25,39.25,261000,4.38
+1985-08-05,40.38,40.50,40.00,40.00,1197600,4.47
+1985-08-02,40.63,40.63,40.13,40.38,821700,4.51
+1985-08-01,41.25,41.63,40.38,40.63,475800,4.54
+1985-07-31,40.75,41.13,40.50,40.88,421200,4.57
+1985-07-30,40.63,40.75,40.25,40.50,352500,4.52
+1985-07-29,40.75,40.88,40.50,40.63,1430400,4.54
+1985-07-26,40.25,40.88,40.13,40.88,1191600,4.57
+1985-07-25,41.00,41.00,40.13,40.13,710700,4.48
+1985-07-24,41.75,41.75,41.00,41.00,537600,4.58
+1985-07-23,41.75,42.00,41.63,41.88,204600,4.68
+1985-07-22,42.13,42.13,41.50,41.75,418200,4.66
+1985-07-19,43.00,43.00,41.75,42.00,267300,4.69
+1985-07-18,43.63,43.75,43.25,43.25,263100,4.83
+1985-07-17,43.88,44.00,43.13,43.75,573900,4.89
+1985-07-16,43.00,43.63,42.50,43.63,671400,4.87
+1985-07-15,43.50,43.50,42.75,43.00,691500,4.80
+1985-07-12,44.38,44.38,43.75,43.75,572400,4.89
+1985-07-11,43.63,44.50,43.63,44.25,858000,4.94
+1985-07-10,43.50,43.63,43.25,43.50,443400,4.86
+1985-07-09,43.38,43.63,43.25,43.50,840900,4.86
+1985-07-08,42.63,43.50,42.50,43.38,435300,4.85
+1985-07-05,42.00,42.88,42.00,42.63,375000,4.76
+1985-07-03,41.75,42.13,41.75,42.00,406500,4.69
+1985-07-02,40.88,41.88,40.88,41.75,471600,4.66
+1985-07-01,41.13,41.13,40.88,40.88,407700,4.57
+1985-06-28,40.75,41.25,40.63,41.25,347700,4.61
+1985-06-27,40.63,41.13,40.63,41.00,328800,4.58
+1985-06-26,40.38,40.50,40.25,40.50,169500,4.52
+1985-06-25,40.13,40.38,40.00,40.38,273900,4.51
+1985-06-24,39.75,40.13,39.63,40.13,455400,4.48
+1985-06-21,39.63,40.00,39.50,40.00,328800,4.47
+1985-06-20,39.88,40.00,39.63,39.75,235500,4.44
+1985-06-19,40.50,40.50,40.00,40.00,172800,4.47
+1985-06-18,39.88,40.50,39.88,40.50,718500,4.52
+1985-06-17,39.63,39.88,39.63,39.75,569400,4.44
+1985-06-14,40.00,40.13,39.50,39.88,317700,4.46
+1985-06-13,40.50,40.63,40.00,40.00,433500,4.47
+1985-06-12,40.75,40.75,40.50,40.50,99600,4.52
+1985-06-11,40.50,40.75,40.38,40.63,139500,4.54
+1985-06-10,40.50,40.50,40.13,40.50,1154700,4.52
+1985-06-07,41.38,41.38,40.88,41.25,600900,4.54
+1985-06-06,41.00,41.88,40.75,41.50,1058400,4.57
+1985-06-05,41.38,41.38,40.88,41.25,351600,4.54
+1985-06-04,41.50,41.63,41.25,41.38,382800,4.55
+1985-06-03,41.75,41.88,41.25,41.63,2117400,4.58
+1985-05-31,40.75,41.38,40.63,41.38,636900,4.55
+1985-05-30,40.75,40.88,40.25,40.75,567300,4.48
+1985-05-29,41.50,41.50,40.38,40.75,742800,4.48
+1985-05-28,41.88,42.25,41.38,41.63,510900,4.58
+1985-05-24,41.13,41.63,41.13,41.50,2248800,4.57
+1985-05-23,42.38,42.38,40.50,41.13,1218900,4.53
+1985-05-22,43.00,43.13,42.00,42.38,894000,4.66
+1985-05-21,42.75,43.13,42.38,43.13,1710300,4.75
+1985-05-20,43.13,43.50,42.63,42.88,949800,4.72
+1985-05-17,42.00,42.63,42.00,42.63,1755000,4.69
+1985-05-16,42.13,42.63,42.13,42.50,1316400,4.68
+1985-05-15,41.50,42.50,41.38,42.25,1057500,4.65
+1985-05-14,41.63,42.00,41.00,41.25,612900,4.54
+1985-05-13,41.88,41.88,41.50,41.50,120300,4.57
+1985-05-10,42.00,42.00,41.50,41.88,1201800,4.61
+1985-05-09,39.63,40.88,39.50,40.88,679500,4.50
+1985-05-08,39.38,39.88,39.25,39.63,1035300,4.36
+1985-05-07,38.63,39.50,38.63,39.50,778500,4.35
+1985-05-06,38.50,38.75,38.38,38.63,219600,4.25
+1985-05-03,38.38,39.00,38.38,38.50,607800,4.24
+1985-05-02,38.38,38.50,38.13,38.25,720300,4.21
+1985-05-01,38.38,38.50,38.25,38.38,978300,4.22
+1985-04-30,39.50,39.63,37.88,37.88,647700,4.17
+1985-04-29,40.00,40.00,39.13,39.25,140700,4.32
+1985-04-26,40.25,40.38,40.13,40.25,173100,4.43
+1985-04-25,40.38,40.50,40.13,40.25,342900,4.43
+1985-04-24,40.75,40.88,40.38,40.38,612300,4.44
+1985-04-23,40.00,40.63,40.00,40.63,2493600,4.47
+1985-04-22,40.25,40.38,40.13,40.13,261900,4.42
+1985-04-19,40.50,40.63,40.25,40.50,253800,4.46
+1985-04-18,40.88,40.88,40.25,40.50,198000,4.46
+1985-04-17,40.00,40.75,39.88,40.63,298200,4.47
+1985-04-16,40.25,40.25,39.63,40.00,308100,4.40
+1985-04-15,39.75,40.50,39.63,40.25,312600,4.43
+1985-04-12,39.63,39.75,39.25,39.50,88500,4.35
+1985-04-11,39.25,39.88,39.25,39.50,378300,4.35
+1985-04-10,38.38,39.13,38.38,39.00,366000,4.29
+1985-04-09,38.00,38.38,38.00,38.25,222600,4.21
+1985-04-08,38.25,38.50,38.13,38.13,293400,4.20
+1985-04-04,37.50,38.00,37.25,38.00,390900,4.18
+1985-04-03,37.75,37.75,37.00,37.25,322200,4.10
+1985-04-02,37.88,38.25,37.75,38.00,1743900,4.18
+1985-04-01,37.63,37.88,37.50,37.63,386400,4.14
+1985-03-29,37.75,37.88,37.50,37.50,849000,4.13
+1985-03-28,37.50,37.88,37.38,37.75,3330000,4.15
+1985-03-27,37.25,37.50,37.13,37.50,298200,4.13
+1985-03-26,37.75,37.88,37.50,37.50,135300,4.13
+1985-03-25,37.75,38.25,37.50,37.63,231300,4.14
+1985-03-22,37.88,37.88,37.38,37.75,240600,4.15
+1985-03-21,37.88,38.00,37.25,37.75,411600,4.15
+1985-03-20,38.25,38.38,37.75,38.00,369000,4.18
+1985-03-19,38.00,38.25,37.75,38.25,865200,4.21
+1985-03-18,38.25,38.25,38.00,38.13,90000,4.20
+1985-03-15,38.13,38.38,37.75,37.75,1032900,4.15
+1985-03-14,37.88,38.38,37.75,38.25,1030800,4.21
+1985-03-13,38.00,38.50,37.25,37.75,531000,4.15
+1985-03-12,37.88,38.00,37.50,37.88,2201700,4.17
+1985-03-11,38.63,38.63,38.13,38.13,621600,4.20
+1985-03-08,39.13,39.50,38.75,39.00,369300,4.22
+1985-03-07,38.88,39.25,38.75,39.00,1189800,4.22
+1985-03-06,39.75,39.75,39.00,39.13,234300,4.24
+1985-03-05,39.50,39.75,39.50,39.63,291300,4.29
+1985-03-04,40.00,40.13,39.50,39.63,1133100,4.29
+1985-03-01,39.38,40.25,39.38,40.25,580200,4.36
+1985-02-28,39.50,39.88,39.38,39.38,1411800,4.26
+1985-02-27,38.63,40.13,38.38,39.50,1265400,4.28
+1985-02-26,37.63,38.50,37.50,38.38,522300,4.16
+1985-02-25,38.00,38.00,36.63,37.63,561600,4.07
+1985-02-22,38.63,38.88,38.00,38.25,375300,4.14
+1985-02-21,39.88,40.13,38.38,38.75,1057500,4.20
+1985-02-20,40.50,40.63,39.63,39.88,919500,4.32
+1985-02-19,41.75,41.75,41.13,41.25,158400,4.47
+1985-02-15,42.13,42.50,41.25,41.63,229500,4.51
+1985-02-14,41.50,43.00,41.50,42.25,697200,4.58
+1985-02-13,40.38,41.63,40.38,41.00,1089600,4.44
+1985-02-12,40.88,40.88,40.38,40.38,305400,4.37
+1985-02-11,41.38,41.38,40.63,40.88,543300,4.43
+1985-02-08,40.88,41.50,40.63,41.38,598200,4.48
+1985-02-07,40.38,41.00,40.25,40.63,540000,4.40
+1985-02-06,40.00,41.75,40.00,40.38,1901100,4.37
+1985-02-05,39.13,39.88,39.13,39.63,334800,4.29
+1985-02-04,37.75,39.13,37.75,39.13,304200,4.24
+1985-02-01,37.25,37.88,37.25,37.75,316800,4.09
+1985-01-31,37.25,37.50,37.00,37.50,213300,4.06
+1985-01-30,38.38,38.38,37.63,37.63,489000,4.07
+1985-01-29,37.63,38.00,37.00,38.00,180900,4.11
+1985-01-28,38.38,38.38,37.25,37.63,230400,4.07
+1985-01-25,38.75,39.00,38.25,38.25,893400,4.14
+1985-01-24,38.50,39.00,37.75,37.88,1039200,4.10
+1985-01-23,37.50,38.75,37.25,38.50,1024800,4.17
+1985-01-22,37.25,37.63,37.13,37.50,1063200,4.06
+1985-01-21,36.75,37.50,36.63,37.38,504300,4.05
+1985-01-18,37.75,37.75,36.25,36.63,551400,3.97
+1985-01-17,37.13,37.75,36.75,37.50,388200,4.06
+1985-01-16,36.50,37.75,36.50,37.00,986700,4.01
+1985-01-15,36.25,36.50,35.75,36.25,1166400,3.93
+1985-01-14,35.00,35.63,34.50,35.38,465300,3.83
+1985-01-11,35.13,35.13,34.63,34.88,470700,3.78
+1985-01-10,34.13,35.38,34.00,35.13,698700,3.80
+1985-01-09,34.25,34.25,33.88,34.00,395700,3.68
+1985-01-08,33.75,34.13,33.75,34.00,337800,3.68
+1985-01-07,33.75,33.88,33.13,33.88,301500,3.67
+1985-01-04,34.13,34.38,33.50,33.50,495300,3.63
+1985-01-03,34.25,34.38,34.00,34.38,87300,3.72
+1985-01-02,34.25,34.38,33.63,34.38,162900,3.72
+1984-12-31,34.25,34.50,33.25,34.50,321300,3.74
+1984-12-28,34.88,35.00,34.63,34.75,473100,3.76
+1984-12-27,34.25,35.00,34.00,34.88,650700,3.78
+1984-12-26,34.38,34.38,34.13,34.13,77400,3.70
+1984-12-24,33.38,34.38,33.38,34.13,65700,3.70
+1984-12-21,33.88,34.13,33.13,33.13,215700,3.59
+1984-12-20,34.88,35.25,33.88,33.88,743400,3.67
+1984-12-19,35.00,35.38,34.88,35.00,533100,3.79
+1984-12-18,34.75,35.88,34.63,35.00,949500,3.79
+1984-12-17,33.50,34.25,32.38,34.25,377700,3.71
+1984-12-14,33.13,34.00,33.00,33.63,1721700,3.64
+1984-12-13,33.25,33.50,33.00,33.13,2069700,3.59
+1984-12-12,33.00,33.50,32.88,33.38,1794300,3.61
+1984-12-11,33.38,33.50,33.00,33.00,1806900,3.57
+1984-12-10,33.13,33.63,32.88,33.13,976500,3.59
+1984-12-07,33.25,33.75,33.25,33.50,249300,3.56
+1984-12-06,33.00,33.63,33.00,33.25,1269600,3.54
+1984-12-05,33.75,33.88,33.00,33.00,1670700,3.51
+1984-12-04,32.38,34.00,32.25,33.63,1001100,3.58
+1984-12-03,31.87,32.75,31.75,32.50,397200,3.46
+1984-11-30,32.63,32.63,31.50,32.13,906300,3.42
+1984-11-29,32.75,32.88,32.63,32.75,582900,3.48
+1984-11-28,32.75,33.00,32.50,33.00,205200,3.51
+1984-11-27,32.13,32.50,32.00,32.50,308700,3.46
+1984-11-26,32.38,32.38,31.87,32.13,191700,3.42
+1984-11-23,31.50,32.50,31.50,32.50,240300,3.46
+1984-11-21,31.25,31.75,31.00,31.50,282300,3.35
+1984-11-20,31.37,31.50,31.12,31.50,290700,3.35
+1984-11-19,31.50,31.50,31.12,31.25,76800,3.32
+1984-11-16,32.00,32.25,31.62,31.62,294300,3.36
+1984-11-15,31.75,32.50,31.75,32.00,737400,3.40
+1984-11-14,31.00,31.50,31.00,31.50,271800,3.35
+1984-11-13,31.50,31.50,30.25,30.75,94200,3.27
+1984-11-12,31.87,31.87,30.87,31.25,53700,3.32
+1984-11-09,31.87,31.87,31.62,31.62,199800,3.36
+1984-11-08,31.87,31.87,31.50,31.87,267600,3.39
+1984-11-07,31.87,32.00,31.50,32.00,310200,3.40
+1984-11-06,31.75,32.13,31.62,32.00,421800,3.40
+1984-11-05,31.00,31.75,31.00,31.62,79800,3.36
+1984-11-02,30.50,31.37,30.50,31.00,241800,3.30
+1984-11-01,30.25,30.62,30.25,30.62,1022100,3.26
+1984-10-31,30.25,30.37,30.00,30.00,309900,3.19
+1984-10-30,30.00,30.62,29.87,30.37,1027800,3.23
+1984-10-29,29.87,30.12,29.75,29.87,37800,3.18
+1984-10-26,29.75,30.00,29.62,29.75,122100,3.16
+1984-10-25,30.25,30.37,29.75,30.00,177300,3.19
+1984-10-24,30.75,30.75,30.12,30.25,40800,3.22
+1984-10-23,30.62,31.00,30.12,30.37,261300,3.23
+1984-10-22,30.62,30.75,30.37,30.37,332700,3.23
+1984-10-19,31.25,31.37,30.12,30.50,1036500,3.24
+1984-10-18,29.75,30.87,29.75,30.87,1123500,3.28
+1984-10-17,29.75,30.25,29.50,29.75,187800,3.16
+1984-10-16,29.87,30.00,29.75,30.00,553500,3.19
+1984-10-15,29.50,30.25,29.37,29.87,966600,3.18
+1984-10-12,29.25,30.00,29.25,29.75,984000,3.16
+1984-10-11,28.37,29.25,28.37,29.00,1082700,3.08
+1984-10-10,27.87,28.25,27.62,28.12,358500,2.99
+1984-10-09,28.00,28.25,27.87,28.00,648000,2.98
+1984-10-08,28.00,28.00,27.25,28.00,169200,2.98
+1984-10-05,28.25,28.25,28.00,28.00,584400,2.98
+1984-10-04,28.00,28.37,28.00,28.12,168600,2.99
+1984-10-03,29.00,29.00,27.62,28.12,489000,2.99
+1984-10-02,29.25,29.37,28.75,29.25,408300,3.11
+1984-10-01,29.75,29.75,29.25,29.25,724200,3.11
+1984-09-28,31.25,31.25,30.25,30.50,194100,3.24
+1984-09-27,30.75,31.12,30.75,31.12,408600,3.31
+1984-09-26,31.00,31.00,30.37,30.50,299100,3.24
+1984-09-25,30.50,30.87,30.25,30.75,155700,3.27
+1984-09-24,31.75,31.87,30.37,30.87,105300,3.28
+1984-09-21,32.50,32.63,31.62,31.75,612300,3.38
+1984-09-20,31.00,32.75,31.00,32.25,398400,3.43
+1984-09-19,31.00,31.37,30.75,31.00,407100,3.30
+1984-09-18,32.00,32.00,31.37,31.62,117000,3.36
+1984-09-17,31.25,32.00,31.00,32.00,365100,3.40
+1984-09-14,31.50,31.75,31.25,31.50,564300,3.35
+1984-09-13,29.25,31.00,29.25,30.87,938400,3.28
+1984-09-12,28.87,29.25,28.62,29.12,286800,3.10
+1984-09-11,29.25,29.25,28.37,29.00,776700,3.08
+1984-09-10,27.12,27.62,27.12,27.50,840900,2.93
+1984-09-07,27.75,28.12,27.75,27.87,1620900,2.90
+1984-09-06,27.25,27.75,27.12,27.75,499200,2.89
+1984-09-05,27.37,27.50,27.00,27.25,203400,2.84
+1984-09-04,27.75,27.75,27.12,27.37,1391700,2.85
+1984-08-31,27.50,27.75,27.12,27.50,140700,2.86
+1984-08-30,28.25,28.25,27.87,28.00,118500,2.92
+1984-08-29,28.75,28.75,28.37,28.50,258600,2.97
+1984-08-28,28.62,29.00,28.50,28.62,166500,2.98
+1984-08-27,28.87,28.87,28.12,28.62,141300,2.98
+1984-08-24,29.00,29.12,28.50,28.87,141900,3.01
+1984-08-23,29.12,29.37,28.87,29.12,328200,3.03
+1984-08-22,29.25,29.25,28.50,29.12,356100,3.03
+1984-08-21,28.25,29.12,28.00,29.00,668700,3.02
+1984-08-20,28.50,28.50,28.12,28.50,170700,2.97
+1984-08-17,28.50,28.62,28.37,28.50,173700,2.97
+1984-08-16,27.50,28.75,27.37,28.37,372900,2.95
+1984-08-15,28.75,28.75,27.50,27.75,151500,2.89
+1984-08-14,29.37,29.37,28.50,28.87,211800,3.01
+1984-08-13,29.50,29.50,29.00,29.25,80100,3.05
+1984-08-10,30.00,30.25,29.00,29.50,783000,3.07
+1984-08-09,28.12,28.75,27.87,28.75,1067400,2.99
+1984-08-08,28.00,28.37,27.87,27.87,267000,2.90
+1984-08-07,28.12,28.37,27.87,28.00,264300,2.92
+1984-08-06,28.50,28.62,27.87,28.12,896100,2.93
+1984-08-03,27.50,28.25,27.37,27.87,1203000,2.90
+1984-08-02,26.75,27.25,26.50,27.25,1133400,2.84
+1984-08-01,26.00,27.25,25.62,26.87,428100,2.80
+1984-07-31,26.50,26.62,26.25,26.50,151200,2.76
+1984-07-30,26.75,27.00,26.37,26.50,153300,2.76
+1984-07-27,25.75,27.37,25.62,27.37,325800,2.85
+1984-07-26,24.75,25.62,24.75,25.62,90000,2.67
+1984-07-25,24.37,24.87,24.37,24.75,726300,2.58
+1984-07-24,24.75,24.75,24.12,24.62,647700,2.56
+1984-07-23,24.75,25.00,24.50,24.87,260400,2.59
+1984-07-20,25.12,25.75,24.75,24.87,327900,2.59
+1984-07-19,26.25,26.25,24.87,25.12,287400,2.62
+1984-07-18,27.00,27.25,26.25,26.25,225000,2.73
+1984-07-17,26.12,27.12,26.00,27.00,283500,2.81
+1984-07-16,25.87,26.00,25.62,25.87,63000,2.69
+1984-07-13,25.75,26.00,25.50,26.00,125400,2.71
+1984-07-12,26.12,26.12,25.37,25.75,106200,2.68
+1984-07-11,26.25,26.37,26.00,26.12,354300,2.72
+1984-07-10,26.37,26.75,26.00,26.37,237600,2.75
+1984-07-09,25.12,26.50,25.12,26.50,159600,2.76
+1984-07-06,25.37,25.50,25.12,25.25,112200,2.63
+1984-07-05,25.25,25.62,25.25,25.62,87900,2.67
+1984-07-03,24.62,25.50,24.62,25.25,528000,2.63
+1984-07-02,24.00,24.62,23.75,24.37,532500,2.54
+1984-06-29,23.87,24.37,23.50,24.00,724500,2.50
+1984-06-28,25.25,25.25,24.50,24.87,195900,2.59
+1984-06-27,25.50,25.75,25.12,25.25,100500,2.63
+1984-06-26,25.87,25.87,25.62,25.75,346800,2.68
+1984-06-25,26.12,26.62,26.00,26.12,123900,2.72
+1984-06-22,26.75,26.75,26.25,26.37,179100,2.75
+1984-06-21,26.50,27.25,26.25,27.00,424800,2.81
+1984-06-20,25.37,26.50,25.12,26.50,340200,2.76
+1984-06-19,25.25,25.75,25.12,25.62,170700,2.67
+1984-06-18,24.25,25.25,24.00,25.25,235200,2.63
+1984-06-15,24.00,24.37,23.75,24.00,358500,2.50
+1984-06-14,24.25,24.25,23.50,23.87,614700,2.49
+1984-06-13,24.62,24.87,24.25,24.37,424500,2.54
+1984-06-12,24.50,24.50,23.75,24.50,691500,2.55
+1984-06-11,25.37,25.37,24.50,24.75,198900,2.58
+1984-06-08,25.75,26.00,25.50,26.00,708000,2.65
+1984-06-07,25.62,25.75,25.37,25.62,904800,2.61
+1984-06-06,25.12,25.62,25.12,25.62,365700,2.61
+1984-06-05,25.37,25.62,24.75,25.12,5370300,2.56
+1984-06-04,25.00,26.00,24.50,25.37,584700,2.58
+1984-06-01,24.12,24.37,23.50,24.00,741000,2.44
+1984-05-31,25.12,25.25,23.50,24.12,388800,2.45
+1984-05-30,25.00,26.25,24.75,25.12,1063200,2.56
+1984-05-29,27.50,27.62,26.00,26.50,217500,2.70
+1984-05-25,27.62,28.00,27.12,27.50,230100,2.80
+1984-05-24,27.87,29.25,27.50,27.62,4020000,2.81
+1984-05-23,28.25,28.62,27.37,27.37,221100,2.79
+1984-05-22,28.87,29.12,27.50,28.25,105600,2.87
+1984-05-21,29.87,29.87,29.37,29.37,622500,2.99
+1984-05-18,29.50,30.00,29.50,29.87,62700,3.04
+1984-05-17,29.87,30.00,29.37,29.50,188100,3.00
+1984-05-16,30.00,30.00,29.62,29.87,114000,3.04
+1984-05-15,29.37,30.12,29.37,30.00,248400,3.05
+1984-05-14,29.44,29.62,29.25,29.37,241200,2.99
+1984-05-11,30.56,31.00,29.50,29.75,273000,3.03
+1984-05-10,31.25,31.62,31.00,31.25,282900,3.18
+1984-05-09,32.63,32.63,31.00,31.25,290100,3.18
+1984-05-08,32.75,33.00,32.50,32.63,331200,3.32
+1984-05-07,32.25,32.75,32.25,32.25,47700,3.28
+1984-05-04,32.88,32.88,32.13,32.25,102300,3.28
+1984-05-03,32.88,33.25,32.63,32.88,111900,3.35
+1984-05-02,33.06,33.25,32.88,32.88,138000,3.35
+1984-05-01,31.62,32.13,31.50,32.13,225000,3.27
+1984-04-30,31.50,31.75,31.25,31.62,88800,3.22
+1984-04-27,31.25,31.87,31.00,31.50,206700,3.21
+1984-04-26,31.00,31.50,30.62,31.25,203400,3.18
+1984-04-25,30.87,31.25,30.50,31.00,184200,3.15
+1984-04-24,30.00,30.75,30.00,30.37,186000,3.09
+1984-04-23,30.00,30.00,29.25,30.00,73500,3.05
+1984-04-19,29.87,30.25,29.87,30.00,111900,3.05
+1984-04-18,30.00,30.25,29.87,29.87,55800,3.04
+1984-04-17,29.62,30.25,29.62,30.00,137100,3.05
+1984-04-16,29.50,29.87,29.25,29.62,75900,3.01
+1984-04-13,44.88,45.25,44.88,44.88,136200,3.04
+1984-04-12,43.13,44.88,42.38,44.88,372900,3.04
+1984-04-11,43.00,43.13,42.88,43.13,86700,2.93
+1984-04-10,43.00,43.25,42.75,42.75,57900,2.90
+1984-04-09,42.88,43.25,42.25,42.63,215400,2.89
+1984-04-06,43.38,43.38,42.75,42.88,65700,2.91
+1984-04-05,44.25,44.50,43.38,43.38,290100,2.94
+1984-04-04,44.50,44.88,44.25,44.25,281700,3.00
+1984-04-03,45.38,45.88,44.50,44.50,105600,3.02
+1984-04-02,45.75,46.13,45.38,45.38,253200,3.08
+1984-03-30,46.50,46.50,45.38,45.38,207900,3.08
+1984-03-29,47.00,47.25,46.50,46.50,125100,3.15
+1984-03-28,47.00,47.25,46.88,47.00,97500,3.19
+1984-03-27,47.13,47.25,46.63,47.00,527700,3.19
+1984-03-26,47.13,47.38,46.88,47.13,75600,3.20
+1984-03-23,47.50,47.88,47.13,47.13,51300,3.20
+1984-03-22,48.00,48.38,47.50,47.50,125400,3.22
+1984-03-21,47.50,48.00,47.50,48.00,90300,3.26
+1984-03-20,47.00,47.50,46.50,47.50,227700,3.22
+1984-03-19,46.69,47.25,46.13,46.63,196200,3.16
+1984-03-16,47.50,48.00,47.00,47.38,230700,3.21
+1984-03-15,45.50,46.13,45.25,46.00,358500,3.12
+1984-03-14,45.56,46.00,45.13,45.50,327900,3.09
+1984-03-13,45.81,46.25,45.38,46.13,280200,3.13
+1984-03-12,46.50,46.88,45.25,45.25,427500,3.07
+1984-03-09,46.75,47.00,46.50,46.50,381900,3.15
+1984-03-08,47.00,47.75,47.00,47.75,120900,3.18
+1984-03-07,47.75,47.75,47.00,47.00,150600,3.13
+1984-03-06,48.25,48.50,47.75,47.75,218100,3.18
+1984-03-05,49.00,49.25,48.00,48.25,532800,3.21
+1984-03-02,47.75,49.50,47.75,49.00,205500,3.26
+1984-03-01,47.75,48.00,47.50,47.75,273600,3.18
+1984-02-29,48.00,48.88,47.88,48.25,210000,3.21
+1984-02-28,48.19,48.50,47.63,48.00,294300,3.20
+1984-02-27,48.00,48.63,47.13,48.63,613200,3.24
+1984-02-24,47.75,48.25,47.50,48.00,66600,3.20
+1984-02-23,48.25,48.38,47.13,47.75,466200,3.18
+1984-02-22,49.63,49.88,48.25,48.25,197400,3.21
+1984-02-21,50.13,50.38,49.63,49.63,108000,3.30
+1984-02-17,51.00,51.13,50.13,50.13,654300,3.34
+1984-02-16,50.25,51.38,50.00,51.00,362100,3.40
+1984-02-15,49.50,50.50,49.25,50.25,543600,3.35
+1984-02-14,48.50,49.50,48.38,49.50,135000,3.30
+1984-02-13,48.63,49.00,48.50,48.50,324000,3.23
+1984-02-10,48.00,48.63,48.00,48.63,232500,3.24
+1984-02-09,48.25,48.50,47.75,48.00,196500,3.20
+1984-02-08,48.00,48.88,47.63,48.25,395100,3.21
+1984-02-07,48.00,48.38,47.63,48.00,212400,3.20
+1984-02-06,48.94,49.63,48.25,48.63,67500,3.24
+1984-02-03,50.00,50.50,49.50,49.75,319800,3.31
+1984-02-02,49.75,49.88,49.38,49.38,230700,3.29
+1984-02-01,50.50,51.00,49.63,49.75,225300,3.31
+1984-01-31,49.75,51.25,49.75,50.50,352200,3.36
+1984-01-30,49.75,49.88,49.63,49.75,99900,3.31
+1984-01-27,50.25,50.25,49.63,50.00,183000,3.33
+1984-01-26,50.75,50.88,50.13,50.25,212400,3.35
+1984-01-25,50.94,51.25,50.63,50.75,243000,3.38
+1984-01-24,49.94,50.25,49.63,50.25,292500,3.35
+1984-01-23,49.44,49.75,49.13,49.63,246000,3.30
+1984-01-20,49.38,49.38,48.75,49.00,168300,3.26
+1984-01-19,49.38,49.63,49.13,49.38,245100,3.29
+1984-01-18,48.94,49.50,48.38,49.38,1352700,3.29
+1984-01-17,49.13,49.13,48.00,48.25,134100,3.21
+1984-01-16,49.38,49.63,49.13,49.13,103800,3.27
+1984-01-13,49.88,50.25,49.50,49.63,591300,3.30
+1984-01-12,48.88,49.63,48.63,49.38,297900,3.29
+1984-01-11,47.88,49.00,47.38,48.88,397800,3.25
+1984-01-10,47.69,48.25,47.13,47.88,143100,3.19
+1984-01-09,47.00,47.38,46.63,47.00,216300,3.13
+1984-01-06,46.88,47.38,46.38,46.88,194400,3.12
+1984-01-05,46.81,47.38,46.25,47.38,344100,3.15
+1984-01-04,44.84,45.88,44.25,45.88,292500,3.05
+1984-01-03,43.94,44.25,43.63,44.00,385500,2.93
+1983-12-30,44.00,44.50,43.50,44.00,211500,2.93
diff --git a/data/KFT.txt b/data/KFT.txt
new file mode 100644
index 0000000..358f08d
--- /dev/null
+++ b/data/KFT.txt
@@ -0,0 +1,2726 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,37.81,38.54,37.74,38.48,11345400,38.48
+2012-04-16,37.44,37.72,37.30,37.58,7513700,37.58
+2012-04-13,37.10,37.51,37.10,37.35,8400600,37.35
+2012-04-12,36.91,37.16,36.85,37.14,10981000,37.14
+2012-04-11,37.23,37.32,36.75,36.87,16925900,36.87
+2012-04-10,37.50,37.57,37.00,37.02,11253100,37.02
+2012-04-09,37.74,37.86,37.56,37.59,5726500,37.59
+2012-04-05,38.10,38.16,37.82,38.04,7630700,38.04
+2012-04-04,38.14,38.37,38.12,38.22,6919700,38.22
+2012-04-03,38.44,38.47,38.22,38.29,9606900,38.29
+2012-04-02,38.05,38.49,38.03,38.38,8850300,38.38
+2012-03-30,37.87,38.26,37.84,38.01,8396300,38.01
+2012-03-29,37.92,38.01,37.69,37.81,8310100,37.81
+2012-03-28,38.08,38.23,37.90,37.97,9181600,37.97
+2012-03-27,38.65,38.67,38.32,38.36,8586100,38.07
+2012-03-26,38.38,38.63,38.36,38.63,5980100,38.34
+2012-03-23,38.26,38.34,38.12,38.25,5424500,37.96
+2012-03-22,38.23,38.35,38.06,38.21,5664500,37.92
+2012-03-21,38.31,38.48,38.17,38.31,5101600,38.02
+2012-03-20,38.19,38.51,38.17,38.35,6165300,38.06
+2012-03-19,38.34,38.50,38.26,38.35,6736500,38.06
+2012-03-16,38.45,38.56,38.11,38.38,13560700,38.09
+2012-03-15,38.13,38.30,37.99,38.30,8144100,38.01
+2012-03-14,38.56,38.61,38.09,38.17,8008900,37.88
+2012-03-13,38.34,38.56,38.26,38.52,6907600,38.23
+2012-03-12,37.95,38.24,37.83,38.12,5409900,37.83
+2012-03-09,37.91,37.98,37.80,37.95,5986400,37.66
+2012-03-08,38.05,38.11,37.85,37.91,7471100,37.62
+2012-03-07,37.89,37.99,37.58,37.83,10982200,37.54
+2012-03-06,38.19,38.52,38.15,38.27,11427300,37.98
+2012-03-05,38.21,38.49,38.20,38.35,7836900,38.06
+2012-03-02,38.01,38.34,37.96,38.25,7349000,37.96
+2012-03-01,38.08,38.17,37.92,38.01,6536500,37.72
+2012-02-29,38.04,38.17,37.84,38.07,8322800,37.78
+2012-02-28,38.02,38.20,37.81,38.00,7107400,37.71
+2012-02-27,37.53,38.20,37.52,37.91,8254100,37.62
+2012-02-24,37.99,38.08,37.77,37.88,7730700,37.59
+2012-02-23,37.89,38.13,37.86,37.98,7668900,37.69
+2012-02-22,38.44,38.60,37.87,37.99,12134000,37.70
+2012-02-21,38.64,38.81,38.31,38.57,16394500,38.28
+2012-02-17,38.19,38.37,37.79,38.01,11184200,37.72
+2012-02-16,38.52,38.57,38.19,38.24,8225300,37.95
+2012-02-15,38.33,38.72,38.22,38.29,7808600,38.00
+2012-02-14,38.44,38.61,38.33,38.50,8029500,38.21
+2012-02-13,38.71,38.78,38.36,38.40,7430800,38.11
+2012-02-10,38.48,38.63,38.35,38.58,6107000,38.29
+2012-02-09,38.56,38.78,38.55,38.64,4800900,38.35
+2012-02-08,38.46,38.65,38.40,38.54,6015500,38.25
+2012-02-07,38.53,38.62,38.36,38.51,5800100,38.22
+2012-02-06,38.87,38.94,38.61,38.70,5310700,38.41
+2012-02-03,38.81,39.06,38.77,38.88,5970500,38.59
+2012-02-02,38.55,38.70,38.48,38.58,4903700,38.29
+2012-02-01,38.52,38.79,38.44,38.47,5254800,38.18
+2012-01-31,38.25,38.36,38.03,38.30,6687500,38.01
+2012-01-30,38.31,38.33,38.03,38.18,6203300,37.89
+2012-01-27,38.62,38.64,38.27,38.47,6794500,38.18
+2012-01-26,38.56,38.90,38.38,38.60,6497200,38.31
+2012-01-25,38.12,39.00,38.10,38.37,10357500,38.08
+2012-01-24,38.37,38.60,38.20,38.30,7433400,38.01
+2012-01-23,38.62,38.66,38.22,38.47,8766800,38.18
+2012-01-20,38.81,38.81,38.36,38.67,7219000,38.38
+2012-01-19,38.79,38.84,38.45,38.70,6959300,38.41
+2012-01-18,38.14,38.82,38.14,38.72,11589500,38.43
+2012-01-17,38.14,38.53,38.01,38.13,8495000,37.84
+2012-01-13,38.18,38.25,37.72,37.77,10413800,37.48
+2012-01-12,38.11,38.27,37.96,38.22,6206800,37.93
+2012-01-11,37.96,38.07,37.73,37.93,5576500,37.64
+2012-01-10,38.06,38.15,37.90,38.02,6825700,37.73
+2012-01-09,37.67,37.77,37.44,37.72,5238800,37.43
+2012-01-06,37.92,37.96,37.50,37.55,7954400,37.27
+2012-01-05,37.43,37.89,37.39,37.74,8508400,37.45
+2012-01-04,37.35,37.51,37.17,37.39,7333300,37.11
+2012-01-03,37.95,38.05,37.20,37.27,8773000,36.99
+2011-12-30,37.40,37.57,37.32,37.36,4405700,37.08
+2011-12-29,37.32,37.68,37.29,37.68,4104700,37.40
+2011-12-28,37.44,37.49,37.23,37.26,4320300,36.98
+2011-12-27,37.70,37.93,37.61,37.70,4950900,37.13
+2011-12-23,37.31,37.74,37.22,37.74,4739000,37.17
+2011-12-22,37.54,37.54,37.06,37.31,8643700,36.74
+2011-12-21,36.93,37.53,36.93,37.35,12053200,36.78
+2011-12-20,36.51,36.97,36.48,36.91,8357500,36.35
+2011-12-19,36.71,36.80,36.14,36.22,7449600,35.67
+2011-12-16,36.65,36.80,36.28,36.49,14249100,35.94
+2011-12-15,36.23,36.62,36.23,36.46,6424800,35.91
+2011-12-14,36.01,36.42,36.01,36.16,7480500,35.61
+2011-12-13,36.57,36.85,36.21,36.28,6916400,35.73
+2011-12-12,36.64,36.66,36.17,36.42,5789900,35.87
+2011-12-09,36.26,36.90,36.26,36.70,7018700,36.14
+2011-12-08,36.24,36.54,36.08,36.15,7631900,35.60
+2011-12-07,36.36,36.55,36.23,36.35,8526800,35.80
+2011-12-06,36.55,36.71,36.29,36.51,8309600,35.96
+2011-12-05,36.86,36.90,36.27,36.51,7598000,35.96
+2011-12-02,36.63,36.63,36.37,36.50,9674500,35.95
+2011-12-01,36.17,36.63,36.12,36.50,11229500,35.95
+2011-11-30,35.97,36.15,35.85,36.15,12589100,35.60
+2011-11-29,35.01,35.45,34.95,35.33,7402800,34.79
+2011-11-28,34.57,35.04,34.48,34.89,5972400,34.36
+2011-11-25,34.19,34.52,34.10,34.32,3364700,33.80
+2011-11-23,34.40,34.50,34.22,34.23,7267400,33.71
+2011-11-22,34.35,34.74,34.25,34.55,7628000,34.03
+2011-11-21,34.39,34.65,34.14,34.30,12548700,33.78
+2011-11-18,34.93,35.05,34.73,34.77,7735900,34.24
+2011-11-17,35.00,35.27,34.73,34.96,7221600,34.43
+2011-11-16,35.17,35.65,35.05,35.18,6956900,34.65
+2011-11-15,35.40,35.60,35.30,35.48,5189000,34.94
+2011-11-14,35.64,35.66,35.27,35.43,4833800,34.89
+2011-11-11,35.45,35.70,35.45,35.57,8418300,35.03
+2011-11-10,35.07,35.25,34.88,35.13,6955400,34.60
+2011-11-09,35.12,35.16,34.67,34.76,9116700,34.23
+2011-11-08,35.52,35.54,35.12,35.48,7523400,34.94
+2011-11-07,35.31,35.40,34.85,35.33,12348700,34.79
+2011-11-04,35.74,35.76,35.05,35.18,9785400,34.65
+2011-11-03,35.92,36.30,35.37,35.78,14217000,35.24
+2011-11-02,34.99,35.05,34.46,34.64,8235900,34.11
+2011-11-01,34.56,34.92,34.47,34.56,10529700,34.03
+2011-10-31,35.08,35.46,35.08,35.18,9504000,34.65
+2011-10-28,35.40,35.67,35.17,35.40,7823000,34.86
+2011-10-27,35.66,35.70,35.11,35.47,15826300,34.93
+2011-10-26,35.36,35.39,34.85,35.02,9004500,34.49
+2011-10-25,35.35,35.48,34.80,34.93,9273500,34.40
+2011-10-24,35.24,35.36,35.00,35.28,5931400,34.74
+2011-10-21,35.35,35.35,35.02,35.20,10737700,34.67
+2011-10-20,34.97,35.30,34.93,35.06,8171600,34.53
+2011-10-19,35.06,35.38,34.67,34.85,8062900,34.32
+2011-10-18,34.81,35.50,34.75,35.24,10094700,34.70
+2011-10-17,35.25,35.44,34.74,34.77,6767600,34.24
+2011-10-14,35.25,35.32,34.90,35.23,7960500,34.69
+2011-10-13,34.44,35.05,34.42,34.85,7154800,34.32
+2011-10-12,34.57,34.83,34.48,34.60,8164800,34.07
+2011-10-11,34.22,34.61,34.15,34.40,5839100,33.88
+2011-10-10,34.14,34.30,33.73,34.30,7004500,33.78
+2011-10-07,33.79,34.03,33.52,33.76,10070900,33.25
+2011-10-06,32.83,33.58,32.65,33.56,10060300,33.05
+2011-10-05,32.82,32.96,32.51,32.89,13360000,32.39
+2011-10-04,32.88,32.90,31.88,32.86,20500000,32.36
+2011-10-03,33.33,33.71,33.07,33.08,11764800,32.58
+2011-09-30,34.30,34.79,33.56,33.58,12893400,33.07
+2011-09-29,34.71,34.80,34.15,34.48,7932000,33.96
+2011-09-28,34.71,35.02,34.15,34.23,10046600,33.71
+2011-09-27,34.90,35.24,34.52,34.93,10828900,34.11
+2011-09-26,33.84,34.32,33.65,34.26,9705700,33.46
+2011-09-23,33.46,33.86,33.37,33.72,10821300,32.93
+2011-09-22,32.71,33.83,32.70,33.71,13359900,32.92
+2011-09-21,34.60,34.81,34.11,34.13,11457400,33.33
+2011-09-20,34.87,34.98,34.50,34.52,9361600,33.71
+2011-09-19,34.75,35.05,34.63,34.87,8857200,34.06
+2011-09-16,35.04,35.16,34.84,35.06,14711000,34.24
+2011-09-15,34.84,35.06,34.54,34.95,8533300,34.13
+2011-09-14,34.39,34.84,33.96,34.53,9167400,33.72
+2011-09-13,34.23,34.28,33.85,34.23,9473700,33.43
+2011-09-12,34.10,34.29,33.68,34.25,12112400,33.45
+2011-09-09,34.76,34.76,34.01,34.51,13032200,33.70
+2011-09-08,34.57,35.52,34.54,35.06,14627000,34.24
+2011-09-07,34.54,34.96,34.35,34.78,13528500,33.97
+2011-09-06,33.68,34.16,33.54,34.08,10705400,33.28
+2011-09-02,34.45,34.78,34.22,34.27,8571800,33.47
+2011-09-01,34.91,35.10,34.74,34.81,9704300,34.00
+2011-08-31,34.83,35.19,34.78,35.02,11402400,34.20
+2011-08-30,34.57,34.87,34.29,34.71,8939100,33.90
+2011-08-29,34.24,34.68,34.17,34.57,7700300,33.76
+2011-08-26,33.52,34.09,32.90,33.95,9229600,33.16
+2011-08-25,34.31,34.40,33.51,33.61,9086400,32.82
+2011-08-24,34.03,34.27,33.80,34.22,8550600,33.42
+2011-08-23,33.66,34.09,33.34,34.09,11476300,33.29
+2011-08-22,34.22,34.22,33.47,33.55,9804500,32.77
+2011-08-19,33.57,34.28,33.44,33.45,15545100,32.67
+2011-08-18,33.94,34.36,33.50,33.81,15868200,33.02
+2011-08-17,34.43,34.76,34.32,34.53,11355000,33.72
+2011-08-16,34.46,34.54,34.03,34.21,12692900,33.41
+2011-08-15,34.59,34.84,34.37,34.68,10505500,33.87
+2011-08-12,34.21,34.57,33.90,34.40,14456700,33.60
+2011-08-11,32.70,34.44,32.63,34.10,22893800,33.30
+2011-08-10,33.98,34.00,32.65,32.80,23874400,32.03
+2011-08-09,33.96,34.25,32.80,34.22,28544300,33.42
+2011-08-08,33.94,34.77,33.57,33.71,31334700,32.92
+2011-08-05,34.89,35.30,34.15,34.87,32604500,34.06
+2011-08-04,36.03,36.30,33.72,33.78,60754400,32.99
+2011-08-03,34.08,34.32,33.80,34.30,10799100,33.50
+2011-08-02,34.16,34.49,34.13,34.14,11035900,33.34
+2011-08-01,34.61,34.64,33.94,34.34,8035600,33.54
+2011-07-29,34.34,34.64,34.26,34.38,8084600,33.58
+2011-07-28,34.58,34.82,34.55,34.59,6965000,33.78
+2011-07-27,34.81,34.90,34.48,34.53,9316000,33.72
+2011-07-26,35.09,35.10,34.83,34.91,8275900,34.09
+2011-07-25,35.25,35.34,35.00,35.03,6456500,34.21
+2011-07-22,35.58,35.58,35.37,35.43,5697600,34.60
+2011-07-21,35.40,35.57,35.30,35.47,11803100,34.64
+2011-07-20,35.39,35.45,35.20,35.26,8300200,34.44
+2011-07-19,35.26,35.46,35.21,35.25,9586600,34.43
+2011-07-18,35.28,35.35,34.95,35.18,8494000,34.36
+2011-07-15,35.39,35.46,35.16,35.37,12177800,34.54
+2011-07-14,35.37,35.64,35.17,35.37,9833100,34.54
+2011-07-13,35.48,35.60,35.26,35.36,6319400,34.53
+2011-07-12,35.43,35.69,35.40,35.40,7076000,34.57
+2011-07-11,35.52,35.74,35.35,35.51,7001600,34.68
+2011-07-08,35.75,35.93,35.62,35.71,9296800,34.88
+2011-07-07,35.98,36.02,35.82,35.93,11192400,35.09
+2011-07-06,35.61,35.87,35.56,35.85,9081500,35.01
+2011-07-05,35.39,35.70,35.39,35.62,9660000,34.79
+2011-07-01,35.04,35.50,34.98,35.47,5831400,34.64
+2011-06-30,34.92,35.47,34.92,35.23,8871600,34.41
+2011-06-29,34.69,34.95,34.64,34.83,8743300,34.02
+2011-06-28,34.50,35.00,34.38,34.53,11392000,33.72
+2011-06-27,34.61,34.81,34.45,34.50,9548400,33.41
+2011-06-24,34.33,34.67,34.31,34.60,11485100,33.51
+2011-06-23,34.45,34.46,33.87,34.26,11113400,33.18
+2011-06-22,34.74,34.84,34.63,34.66,4934700,33.57
+2011-06-21,34.95,34.95,34.74,34.81,5254700,33.71
+2011-06-20,34.39,34.98,34.39,34.80,6981000,33.70
+2011-06-17,34.48,34.72,34.41,34.48,11973400,33.39
+2011-06-16,33.97,34.36,33.89,34.30,8211100,33.22
+2011-06-15,34.14,34.25,33.82,34.02,10936300,32.95
+2011-06-14,34.37,34.45,34.08,34.26,7587100,33.18
+2011-06-13,34.12,34.35,33.76,34.12,5932100,33.04
+2011-06-10,34.04,34.20,33.75,33.79,7942800,32.72
+2011-06-09,34.06,34.39,33.93,34.22,6567600,33.14
+2011-06-08,33.92,34.18,33.83,34.06,6618300,32.98
+2011-06-07,34.12,34.26,34.02,34.04,10644000,32.97
+2011-06-06,34.07,34.18,33.96,34.06,11748300,32.98
+2011-06-03,34.08,34.30,34.05,34.10,7964100,33.02
+2011-06-02,34.66,34.76,34.24,34.42,9933900,33.33
+2011-06-01,34.91,34.99,34.66,34.73,8141600,33.63
+2011-05-31,34.79,35.00,34.74,34.97,12874400,33.87
+2011-05-27,34.65,34.92,34.65,34.75,4367300,33.65
+2011-05-26,34.43,34.75,34.28,34.62,5823100,33.53
+2011-05-25,34.43,34.81,34.40,34.43,10336100,33.34
+2011-05-24,34.86,35.03,34.83,34.87,7662700,33.77
+2011-05-23,34.97,35.06,34.87,34.98,7815500,33.88
+2011-05-20,35.05,35.44,34.70,35.23,11797600,34.12
+2011-05-19,34.98,35.10,34.86,34.99,8682100,33.89
+2011-05-18,34.83,34.95,34.68,34.88,7096100,33.78
+2011-05-17,34.51,34.92,34.48,34.83,11620400,33.73
+2011-05-16,34.84,34.90,34.51,34.54,8787900,33.45
+2011-05-13,34.80,35.10,34.66,34.89,12749700,33.79
+2011-05-12,34.30,34.91,34.30,34.75,9416200,33.65
+2011-05-11,34.27,34.49,34.15,34.27,8148200,33.19
+2011-05-10,34.11,34.27,34.09,34.22,6585500,33.14
+2011-05-09,33.81,34.10,33.80,34.04,10637800,32.97
+2011-05-06,33.94,34.49,33.93,34.08,16559400,33.00
+2011-05-05,33.84,33.94,33.22,33.39,17216900,32.34
+2011-05-04,33.88,34.00,33.79,33.85,9109800,32.78
+2011-05-03,33.88,33.95,33.72,33.87,8226400,32.80
+2011-05-02,33.60,33.87,33.47,33.79,7821500,32.72
+2011-04-29,33.55,33.90,33.46,33.59,10400000,32.53
+2011-04-28,33.51,33.77,33.48,33.60,10124600,32.54
+2011-04-27,33.37,33.66,33.37,33.57,8400800,32.51
+2011-04-26,33.21,33.44,33.10,33.39,6300000,32.34
+2011-04-25,33.45,33.45,33.00,33.07,7283200,32.03
+2011-04-21,33.57,33.68,33.20,33.38,7073600,32.33
+2011-04-20,33.50,33.67,33.38,33.56,9250700,32.50
+2011-04-19,33.20,33.41,33.11,33.40,9920400,32.35
+2011-04-18,32.72,33.32,32.70,33.22,14206700,32.17
+2011-04-15,32.94,33.54,32.78,33.36,21306600,32.31
+2011-04-14,32.28,32.96,32.19,32.95,21267500,31.91
+2011-04-13,32.24,32.46,32.17,32.40,10537300,31.38
+2011-04-12,31.78,32.17,31.77,32.14,9804800,31.13
+2011-04-11,31.73,32.09,31.69,32.03,8593400,31.02
+2011-04-08,31.85,31.88,31.60,31.67,7839900,30.67
+2011-04-07,31.79,31.82,31.61,31.78,8158500,30.78
+2011-04-06,31.59,31.80,31.56,31.75,6033000,30.75
+2011-04-05,31.42,31.55,31.35,31.49,6699200,30.50
+2011-04-04,31.71,31.71,31.47,31.51,5546500,30.51
+2011-04-01,31.44,31.65,31.42,31.61,6243100,30.61
+2011-03-31,31.48,31.70,31.35,31.36,10200300,30.37
+2011-03-30,31.37,31.51,31.23,31.48,6577200,30.49
+2011-03-29,31.22,31.33,31.06,31.27,8764800,30.28
+2011-03-28,31.35,31.60,31.29,31.47,6950800,30.20
+2011-03-25,31.35,31.49,31.24,31.26,7123400,29.99
+2011-03-24,31.24,31.35,31.07,31.28,6051100,30.01
+2011-03-23,31.09,31.14,30.76,31.11,7489900,29.85
+2011-03-22,30.89,31.08,30.89,31.03,6296500,29.77
+2011-03-21,30.78,31.01,30.43,30.89,14984300,29.64
+2011-03-18,30.96,31.08,30.78,30.99,10564700,29.73
+2011-03-17,31.06,31.19,30.45,30.76,12837400,29.51
+2011-03-16,31.02,31.05,30.71,30.85,11389000,29.60
+2011-03-15,30.97,31.21,30.84,31.13,10119400,29.87
+2011-03-14,31.51,31.60,31.26,31.36,6791200,30.09
+2011-03-11,31.53,31.79,31.41,31.70,6473000,30.42
+2011-03-10,31.49,31.62,31.38,31.50,8637300,30.22
+2011-03-09,31.34,31.71,31.32,31.67,5943800,30.39
+2011-03-08,31.43,31.47,31.26,31.45,8472200,30.18
+2011-03-07,31.56,31.58,31.18,31.33,12234400,30.06
+2011-03-04,31.86,31.87,31.41,31.58,19309400,30.30
+2011-03-03,31.66,31.87,31.61,31.81,11585400,30.52
+2011-03-02,31.57,31.74,31.29,31.49,6816200,30.21
+2011-03-01,31.76,31.88,31.48,31.55,8171500,30.27
+2011-02-28,31.82,31.84,31.51,31.84,9314400,30.55
+2011-02-25,31.75,31.96,31.63,31.71,8249900,30.43
+2011-02-24,31.64,31.97,31.64,31.78,9432400,30.49
+2011-02-23,31.48,32.20,31.45,31.68,18315200,30.40
+2011-02-22,30.72,31.53,30.66,31.47,14453400,30.20
+2011-02-18,30.87,30.98,30.66,30.91,7860600,29.66
+2011-02-17,30.69,30.93,30.61,30.84,7257600,29.59
+2011-02-16,30.68,30.80,30.43,30.80,12013600,29.55
+2011-02-15,30.39,30.67,30.26,30.67,7831300,29.43
+2011-02-14,30.67,30.74,30.39,30.49,11068800,29.26
+2011-02-11,30.50,30.73,30.24,30.66,23766300,29.42
+2011-02-10,31.20,31.24,30.76,31.11,16277900,29.85
+2011-02-09,30.97,31.25,30.95,31.24,6390100,29.97
+2011-02-08,30.93,31.13,30.73,31.13,9267100,29.87
+2011-02-07,31.18,31.18,30.64,30.87,10193000,29.62
+2011-02-04,30.89,31.22,30.72,31.19,6594900,29.93
+2011-02-03,30.56,30.81,30.49,30.74,4926800,29.49
+2011-02-02,30.66,30.73,30.47,30.56,5522200,29.32
+2011-02-01,30.67,30.78,30.44,30.67,6914300,29.43
+2011-01-31,30.53,31.00,30.21,30.57,10801100,29.33
+2011-01-28,30.50,30.73,30.50,30.53,11356900,29.29
+2011-01-27,30.98,31.03,30.50,30.54,11887300,29.30
+2011-01-26,31.28,31.28,30.98,31.03,10967900,29.77
+2011-01-25,31.35,31.46,31.01,31.18,9323800,29.92
+2011-01-24,31.39,31.77,31.27,31.43,12116800,30.16
+2011-01-21,31.09,31.35,31.03,31.35,10612400,30.08
+2011-01-20,31.29,31.38,31.13,31.23,10411400,29.97
+2011-01-19,31.09,31.25,30.89,31.18,8479500,29.92
+2011-01-18,31.41,31.52,30.89,31.05,11693500,29.79
+2011-01-14,31.51,31.52,31.28,31.34,6005400,30.07
+2011-01-13,31.56,31.71,31.38,31.44,6647000,30.17
+2011-01-12,31.34,31.72,31.32,31.50,6225800,30.22
+2011-01-11,31.29,31.45,31.18,31.29,6619200,30.02
+2011-01-10,30.91,31.24,30.89,31.21,5462800,29.95
+2011-01-07,31.39,31.43,31.14,31.19,6747800,29.93
+2011-01-06,31.60,31.60,31.18,31.27,7661500,30.00
+2011-01-05,31.46,31.75,31.46,31.53,10456100,30.25
+2011-01-04,31.61,31.75,31.36,31.60,11578300,30.32
+2011-01-03,31.76,31.76,31.48,31.67,8525800,30.39
+2010-12-31,31.50,31.63,31.37,31.51,3398900,30.23
+2010-12-30,31.34,31.61,31.31,31.51,4033200,30.23
+2010-12-29,31.72,31.82,31.56,31.56,5259600,30.28
+2010-12-28,31.71,31.89,31.61,31.86,4900000,30.29
+2010-12-27,31.81,31.84,31.58,31.61,4520700,30.05
+2010-12-23,31.90,31.97,31.82,31.88,4491200,30.31
+2010-12-22,31.78,31.97,31.74,31.88,5854300,30.31
+2010-12-21,31.87,31.98,31.81,31.84,7235900,30.27
+2010-12-20,31.95,31.98,31.70,31.73,9979700,30.17
+2010-12-17,31.67,31.95,31.53,31.93,11699500,30.36
+2010-12-16,31.48,31.65,31.30,31.64,7204400,30.08
+2010-12-15,31.27,31.59,31.24,31.48,8873000,29.93
+2010-12-14,30.97,31.50,30.93,31.39,9021600,29.84
+2010-12-13,30.88,31.00,30.70,30.88,6556300,29.36
+2010-12-10,31.14,31.22,30.63,30.75,8904000,29.24
+2010-12-09,31.10,31.15,30.93,31.09,7647900,29.56
+2010-12-08,30.68,31.05,30.60,31.03,10122900,29.50
+2010-12-07,30.51,30.69,30.39,30.64,9008200,29.13
+2010-12-06,30.24,30.32,30.10,30.29,7117800,28.80
+2010-12-03,30.22,30.51,30.20,30.32,7376400,28.83
+2010-12-02,30.70,30.76,30.28,30.43,10450000,28.93
+2010-12-01,30.46,30.72,30.35,30.63,8651500,29.12
+2010-11-30,30.03,30.35,29.95,30.25,9512000,28.76
+2010-11-29,30.18,30.22,29.80,30.19,10226100,28.70
+2010-11-26,30.39,30.43,30.23,30.30,3166400,28.81
+2010-11-24,30.43,30.56,30.35,30.54,5481600,29.04
+2010-11-23,30.34,30.35,30.12,30.23,7526800,28.74
+2010-11-22,30.41,30.59,30.30,30.55,7115800,29.05
+2010-11-19,30.72,30.79,30.36,30.44,8807900,28.94
+2010-11-18,30.66,30.83,30.52,30.72,8216000,29.21
+2010-11-17,30.39,30.57,30.30,30.49,6794500,28.99
+2010-11-16,30.64,30.71,30.25,30.34,10834100,28.85
+2010-11-15,30.67,30.90,30.66,30.79,8001600,29.27
+2010-11-12,30.26,30.76,30.23,30.62,8077700,29.11
+2010-11-11,30.41,30.51,30.28,30.46,8091500,28.96
+2010-11-10,30.66,30.68,30.39,30.50,10176000,29.00
+2010-11-09,31.29,31.29,30.50,30.62,13387700,29.11
+2010-11-08,31.10,31.23,30.71,31.12,9705400,29.59
+2010-11-05,31.29,31.56,30.60,31.08,20031300,29.55
+2010-11-04,31.91,32.20,31.75,31.79,12912100,30.22
+2010-11-03,31.81,32.00,31.44,31.57,12054200,30.02
+2010-11-02,32.16,32.25,31.80,31.84,9465300,30.27
+2010-11-01,32.35,32.46,31.74,31.78,9165600,30.22
+2010-10-29,32.04,32.27,31.99,32.27,6613200,30.68
+2010-10-28,32.22,32.37,31.94,32.14,7089100,30.56
+2010-10-27,32.19,32.19,31.75,32.00,6967700,30.42
+2010-10-26,32.45,32.67,32.14,32.33,8841700,30.74
+2010-10-25,31.97,32.61,31.97,32.47,10754100,30.87
+2010-10-22,31.85,32.00,31.77,31.90,6142600,30.33
+2010-10-21,31.80,32.18,31.67,31.82,7781000,30.25
+2010-10-20,31.51,31.92,31.51,31.80,7348800,30.23
+2010-10-19,31.51,31.83,31.34,31.45,7583900,29.90
+2010-10-18,31.69,31.84,31.57,31.66,10117900,30.10
+2010-10-15,31.90,32.00,31.51,31.65,7917700,30.09
+2010-10-14,31.58,31.81,31.49,31.80,7620300,30.23
+2010-10-13,31.30,31.65,31.15,31.49,6736500,29.94
+2010-10-12,31.06,31.22,30.80,31.15,8055400,29.62
+2010-10-11,30.88,31.08,30.75,31.04,4901400,29.51
+2010-10-08,31.34,31.34,30.77,30.93,10323600,29.41
+2010-10-07,31.37,31.51,30.96,31.19,5790000,29.65
+2010-10-06,31.32,31.50,31.24,31.30,6644300,29.76
+2010-10-05,31.06,31.39,31.00,31.28,7924500,29.74
+2010-10-04,31.11,31.27,30.90,30.94,6106500,29.42
+2010-10-01,30.99,31.25,30.74,31.21,8491000,29.67
+2010-09-30,31.29,31.46,30.83,30.86,11105800,29.34
+2010-09-29,31.40,31.45,31.10,31.21,7292400,29.67
+2010-09-28,31.64,31.64,31.20,31.48,7905200,29.93
+2010-09-27,31.91,31.98,31.77,31.80,6404700,29.96
+2010-09-24,31.53,31.95,31.49,31.95,15759000,30.10
+2010-09-23,31.10,31.60,30.95,31.27,12740600,29.46
+2010-09-22,31.63,31.79,31.23,31.31,9030400,29.50
+2010-09-21,31.55,31.66,31.29,31.62,8068200,29.79
+2010-09-20,31.35,31.62,31.23,31.57,7774300,29.74
+2010-09-17,31.51,31.60,31.24,31.35,8167000,29.53
+2010-09-16,31.51,31.58,31.25,31.40,9910400,29.58
+2010-09-15,31.10,31.59,31.04,31.59,10928300,29.76
+2010-09-14,30.85,31.17,30.79,31.05,6255200,29.25
+2010-09-13,30.94,31.07,30.77,30.95,6097500,29.16
+2010-09-10,30.74,30.85,30.60,30.78,3835100,29.00
+2010-09-09,30.70,30.80,30.38,30.74,7479000,28.96
+2010-09-08,30.42,30.74,30.41,30.58,5820600,28.81
+2010-09-07,30.48,30.57,30.32,30.35,4932500,28.59
+2010-09-03,30.45,30.67,30.33,30.58,7534200,28.81
+2010-09-02,30.42,30.42,29.90,30.35,9270300,28.59
+2010-09-01,30.15,30.41,30.13,30.38,10831600,28.62
+2010-08-31,29.68,30.08,29.61,29.91,9189300,28.18
+2010-08-30,29.97,30.23,29.69,29.70,7587900,27.98
+2010-08-27,29.54,30.05,29.34,30.00,11784400,28.26
+2010-08-26,29.58,29.65,29.10,29.42,8017500,27.72
+2010-08-25,29.16,29.66,29.02,29.59,10493400,27.88
+2010-08-24,28.88,29.53,28.88,29.29,14272500,27.59
+2010-08-23,29.19,29.29,29.07,29.15,6858300,27.46
+2010-08-20,29.01,29.21,28.92,29.10,9789100,27.41
+2010-08-19,29.25,29.29,28.85,29.13,9415800,27.44
+2010-08-18,29.30,29.42,29.06,29.34,10030100,27.64
+2010-08-17,29.54,29.60,29.02,29.26,13854000,27.57
+2010-08-16,29.32,29.59,29.17,29.45,5439800,27.74
+2010-08-13,29.48,29.66,29.38,29.50,4829500,27.79
+2010-08-12,29.44,29.63,29.30,29.50,7061400,27.79
+2010-08-11,29.99,30.15,29.53,29.58,9005300,27.87
+2010-08-10,30.18,30.55,30.11,30.27,7565100,28.52
+2010-08-09,30.40,30.50,30.23,30.39,7402700,28.63
+2010-08-06,29.97,30.57,29.96,30.36,15450100,28.60
+2010-08-05,29.60,29.76,29.31,29.66,15964900,27.94
+2010-08-04,29.28,29.89,29.25,29.75,10223300,28.03
+2010-08-03,29.33,29.41,29.12,29.28,7739900,27.58
+2010-08-02,29.49,29.62,29.38,29.49,7719500,27.78
+2010-07-30,28.99,29.32,28.76,29.21,6954500,27.52
+2010-07-29,29.68,29.68,28.87,29.11,10015900,27.42
+2010-07-28,30.00,30.06,29.67,29.72,7256500,28.00
+2010-07-27,29.77,29.98,29.56,29.88,7463100,28.15
+2010-07-26,29.60,29.80,29.52,29.72,6161300,28.00
+2010-07-23,29.27,29.80,29.25,29.62,7248500,27.90
+2010-07-22,28.97,29.38,28.97,29.28,6404000,27.58
+2010-07-21,29.25,29.27,28.72,28.84,7271200,27.17
+2010-07-20,28.67,29.24,28.56,29.21,8830000,27.52
+2010-07-19,28.80,28.92,28.69,28.83,5005200,27.16
+2010-07-16,29.19,29.29,28.66,28.81,12130600,27.14
+2010-07-15,29.30,29.39,28.93,29.32,6594600,27.62
+2010-07-14,29.42,29.47,29.19,29.32,6171200,27.62
+2010-07-13,29.17,29.53,29.12,29.40,7802000,27.70
+2010-07-12,28.89,29.06,28.85,29.00,5357900,27.32
+2010-07-09,29.07,29.13,28.77,28.99,6014700,27.31
+2010-07-08,28.92,29.07,28.82,29.03,8608500,27.35
+2010-07-07,28.33,28.84,28.21,28.79,10063500,27.12
+2010-07-06,27.92,28.40,27.85,28.25,10744500,26.61
+2010-07-02,28.15,28.15,27.59,27.82,6974300,26.21
+2010-07-01,28.00,28.04,27.71,28.00,9408400,26.38
+2010-06-30,28.27,28.43,27.85,28.00,17784400,26.38
+2010-06-29,28.75,28.80,28.35,28.44,12794500,26.79
+2010-06-28,29.38,29.39,28.92,28.94,12533600,27.26
+2010-06-25,29.57,29.60,29.28,29.33,19455900,27.36
+2010-06-24,29.40,29.74,29.40,29.47,7824600,27.49
+2010-06-23,29.44,29.68,29.16,29.54,12129200,27.55
+2010-06-22,29.82,29.97,29.34,29.36,15472400,27.39
+2010-06-21,30.17,30.24,29.84,29.94,7515100,27.93
+2010-06-18,30.00,30.17,29.55,30.01,12964300,27.99
+2010-06-17,29.80,30.01,29.67,29.98,10024200,27.96
+2010-06-16,29.61,29.76,29.43,29.73,7395300,27.73
+2010-06-15,29.38,29.72,29.29,29.71,9425100,27.71
+2010-06-14,29.49,29.66,29.31,29.39,8373900,27.41
+2010-06-11,29.16,29.32,28.94,29.30,6120800,27.33
+2010-06-10,29.12,29.50,29.08,29.38,11677000,27.40
+2010-06-09,28.68,29.31,28.63,28.88,11465200,26.94
+2010-06-08,28.40,28.66,28.24,28.64,13230600,26.71
+2010-06-07,28.61,28.87,28.30,28.32,11341600,26.42
+2010-06-04,29.07,29.07,28.40,28.51,11820400,26.59
+2010-06-03,29.53,29.60,29.06,29.28,13756000,27.31
+2010-06-02,29.02,29.53,29.00,29.53,13476200,27.54
+2010-06-01,28.64,29.24,28.55,28.90,13060800,26.96
+2010-05-28,29.08,29.16,28.57,28.60,10890100,26.68
+2010-05-27,28.80,29.08,28.57,29.06,14550400,27.11
+2010-05-26,28.48,28.98,28.38,28.40,13963300,26.49
+2010-05-25,28.52,28.52,27.93,28.37,29024300,26.46
+2010-05-24,29.53,29.53,28.90,28.93,14092300,26.99
+2010-05-21,28.95,29.73,28.62,29.69,17770700,27.69
+2010-05-20,30.04,30.07,29.12,29.13,26854200,27.17
+2010-05-19,29.98,30.45,29.77,30.29,14037000,28.25
+2010-05-18,30.34,30.64,30.03,30.03,15063900,28.01
+2010-05-17,30.39,30.64,30.09,30.55,13596300,28.50
+2010-05-14,30.27,30.36,29.59,30.03,16105400,28.01
+2010-05-13,30.40,30.63,30.20,30.31,11088500,28.27
+2010-05-12,30.59,30.59,30.13,30.40,10452000,28.36
+2010-05-11,30.33,30.78,30.25,30.37,12701000,28.33
+2010-05-10,30.36,30.59,30.15,30.52,21019000,28.47
+2010-05-07,29.90,30.44,29.27,30.07,34280700,28.05
+2010-05-06,29.63,29.82,27.49,29.21,20860400,27.25
+2010-05-05,29.64,29.89,29.47,29.75,14565400,27.75
+2010-05-04,29.72,29.93,29.55,29.57,14595300,27.58
+2010-05-03,29.73,30.02,29.55,29.90,11894800,27.89
+2010-04-30,29.95,30.03,29.54,29.60,12490200,27.61
+2010-04-29,29.99,30.09,29.78,29.91,11464700,27.90
+2010-04-28,29.54,29.93,29.35,29.75,10251200,27.75
+2010-04-27,29.99,30.05,29.48,29.50,10743100,27.52
+2010-04-26,30.21,30.40,29.97,30.09,9148000,28.07
+2010-04-23,30.35,30.40,29.80,30.09,11843800,28.07
+2010-04-22,30.25,30.35,30.01,30.19,11029400,28.16
+2010-04-21,30.52,30.56,30.18,30.25,14100500,28.22
+2010-04-20,30.81,30.94,30.35,30.45,9387900,28.40
+2010-04-19,30.66,30.83,30.29,30.79,10369100,28.72
+2010-04-16,30.87,30.96,30.54,30.66,11718000,28.60
+2010-04-15,30.88,31.09,30.66,31.07,15277900,28.98
+2010-04-14,30.67,30.89,30.55,30.88,9356100,28.80
+2010-04-13,30.26,30.73,30.21,30.65,10297400,28.59
+2010-04-12,30.32,30.41,30.24,30.34,5293300,28.30
+2010-04-09,30.17,30.29,29.98,30.24,11309700,28.21
+2010-04-08,30.00,30.29,29.91,30.13,7826900,28.10
+2010-04-07,30.06,30.32,30.00,30.07,8486300,28.05
+2010-04-06,30.20,30.25,30.02,30.08,10026400,28.06
+2010-04-05,30.48,30.53,30.16,30.21,10098800,28.18
+2010-04-01,30.40,30.50,30.20,30.34,9584100,28.30
+2010-03-31,30.52,30.52,30.20,30.24,8654100,28.21
+2010-03-30,30.63,30.79,30.34,30.50,9197700,28.45
+2010-03-29,30.40,30.60,30.26,30.54,10126800,28.49
+2010-03-26,30.74,30.84,30.33,30.63,17103100,28.30
+2010-03-25,30.79,30.98,30.73,30.80,14827800,28.46
+2010-03-24,30.76,30.89,30.58,30.72,17918800,28.38
+2010-03-23,29.83,30.80,29.76,30.78,28224800,28.44
+2010-03-22,29.56,29.83,29.51,29.73,8633800,27.47
+2010-03-19,29.94,29.99,29.50,29.63,16580200,27.38
+2010-03-18,29.76,29.99,29.68,29.83,10776900,27.56
+2010-03-17,29.74,29.79,29.54,29.70,15558100,27.44
+2010-03-16,29.75,29.77,29.50,29.69,11378600,27.43
+2010-03-15,29.41,29.77,29.40,29.56,9896900,27.31
+2010-03-12,29.38,29.60,29.34,29.45,8989700,27.21
+2010-03-11,29.32,29.42,29.11,29.42,8597100,27.18
+2010-03-10,29.27,29.51,29.17,29.38,13906700,27.15
+2010-03-09,29.39,29.44,29.16,29.23,14592500,27.01
+2010-03-08,29.36,29.43,29.09,29.17,7578600,26.95
+2010-03-05,29.19,29.38,29.02,29.34,12133500,27.11
+2010-03-04,29.00,29.22,28.99,29.08,11131100,26.87
+2010-03-03,28.99,29.07,28.88,28.97,13534300,26.77
+2010-03-02,28.82,29.13,28.75,28.91,13813800,26.71
+2010-03-01,28.43,28.76,28.38,28.72,13289700,26.54
+2010-02-26,28.75,28.77,28.30,28.43,26546400,26.27
+2010-02-25,28.79,28.98,28.53,28.81,22799300,26.62
+2010-02-24,29.20,29.30,28.99,29.05,22312000,26.84
+2010-02-23,29.07,29.37,28.92,29.13,27848300,26.91
+2010-02-22,28.89,29.09,28.65,28.95,27353400,26.75
+2010-02-19,28.76,29.05,28.65,28.92,15497300,26.72
+2010-02-18,28.65,28.81,28.48,28.81,20606500,26.62
+2010-02-17,28.86,28.95,28.45,28.63,24839500,26.45
+2010-02-16,28.68,28.97,28.32,28.97,54149700,26.77
+2010-02-12,29.00,29.09,28.56,29.09,74196600,26.88
+2010-02-11,29.02,29.15,28.75,28.99,21738800,26.79
+2010-02-10,28.97,29.05,28.75,28.93,19987800,26.73
+2010-02-09,28.48,29.01,28.41,28.90,24555300,26.70
+2010-02-08,28.46,28.66,28.35,28.36,20271300,26.20
+2010-02-05,28.30,28.62,27.83,28.44,53305800,26.28
+2010-02-04,28.07,28.42,27.87,28.39,58782300,26.23
+2010-02-03,28.38,28.92,28.27,28.48,27546500,26.31
+2010-02-02,28.15,28.65,28.07,28.50,22109600,26.33
+2010-02-01,27.83,28.12,27.64,28.06,16347600,25.93
+2010-01-29,27.93,28.10,27.65,27.66,15402500,25.56
+2010-01-28,28.27,28.45,27.99,28.04,21415500,25.91
+2010-01-27,27.75,28.47,27.75,28.35,24109300,26.19
+2010-01-26,27.24,27.83,27.09,27.76,33282200,25.65
+2010-01-25,27.60,27.86,27.52,27.69,23989200,25.58
+2010-01-22,27.90,28.19,27.83,27.87,28024500,25.75
+2010-01-21,28.60,28.70,28.05,28.24,29094200,26.09
+2010-01-20,28.54,28.85,28.40,28.78,29477300,26.59
+2010-01-19,29.00,29.43,28.62,29.41,53008900,27.17
+2010-01-15,28.41,30.00,28.10,29.58,25979600,27.33
+2010-01-14,29.45,29.59,28.73,29.12,10023700,26.91
+2010-01-13,29.71,30.10,29.16,29.23,18000100,27.01
+2010-01-12,28.75,29.34,28.64,29.29,19561000,27.06
+2010-01-11,28.98,29.10,28.63,28.80,11819700,26.61
+2010-01-08,28.76,28.94,28.53,28.93,11000000,26.73
+2010-01-07,29.05,29.09,28.57,28.90,18359900,26.70
+2010-01-06,28.30,29.16,28.10,28.97,40848800,26.77
+2010-01-05,28.32,28.81,28.01,28.77,37152800,26.58
+2010-01-04,27.30,27.48,27.17,27.43,7953300,25.34
+2009-12-31,27.43,27.50,27.17,27.18,5215900,25.11
+2009-12-30,27.31,27.56,27.31,27.49,5063600,25.40
+2009-12-29,27.47,27.55,27.40,27.45,5233400,25.36
+2009-12-28,27.48,27.50,27.33,27.48,4368500,25.39
+2009-12-24,27.36,27.56,27.36,27.56,2225100,25.20
+2009-12-23,27.44,27.45,27.28,27.36,4583600,25.01
+2009-12-22,27.17,27.39,27.04,27.29,6365100,24.95
+2009-12-21,27.07,27.20,26.93,26.99,6472000,24.67
+2009-12-18,27.29,27.29,26.80,27.01,12950100,24.69
+2009-12-17,26.92,27.04,26.76,26.88,9557000,24.57
+2009-12-16,26.99,27.35,26.86,27.15,9948000,24.82
+2009-12-15,27.01,27.01,26.80,26.83,6602000,24.53
+2009-12-14,26.93,27.08,26.82,26.97,7178200,24.66
+2009-12-11,26.70,26.90,26.67,26.79,6218200,24.49
+2009-12-10,26.51,26.73,26.50,26.68,8410000,24.39
+2009-12-09,26.73,26.77,26.48,26.71,6770500,24.42
+2009-12-08,26.69,26.84,26.50,26.66,8395700,24.37
+2009-12-07,26.57,26.80,26.57,26.68,9010400,24.39
+2009-12-04,26.57,26.68,26.40,26.57,12821900,24.29
+2009-12-03,26.70,26.74,26.40,26.42,6764200,24.15
+2009-12-02,26.66,26.90,26.57,26.61,8758400,24.33
+2009-12-01,26.82,26.86,26.49,26.50,10528600,24.23
+2009-11-30,26.66,26.68,26.46,26.58,7565100,24.30
+2009-11-27,26.58,26.75,26.35,26.64,4468600,24.35
+2009-11-25,27.23,27.23,26.74,26.80,9785500,24.50
+2009-11-24,27.41,27.41,26.86,27.22,8812900,24.89
+2009-11-23,27.30,27.61,27.22,27.34,9027300,24.99
+2009-11-20,27.59,27.84,27.11,27.17,11395300,24.84
+2009-11-19,27.18,27.20,26.91,26.97,8895700,24.66
+2009-11-18,27.56,27.62,27.19,27.26,10904500,24.92
+2009-11-17,27.63,27.71,27.46,27.64,10575300,25.27
+2009-11-16,26.94,27.68,26.88,27.63,17474100,25.26
+2009-11-13,26.84,27.12,26.80,26.91,6973200,24.60
+2009-11-12,26.87,27.02,26.75,26.84,7855000,24.54
+2009-11-11,26.91,27.02,26.76,26.82,7371900,24.52
+2009-11-10,26.48,26.97,26.35,26.80,10212200,24.50
+2009-11-09,26.89,26.91,26.31,26.53,17061700,24.25
+2009-11-06,26.88,27.12,26.55,26.78,11859000,24.48
+2009-11-05,26.84,27.03,26.66,27.03,12784600,24.71
+2009-11-04,27.05,27.06,26.57,26.67,28850500,24.38
+2009-11-03,27.65,27.70,27.38,27.54,10624800,25.18
+2009-11-02,27.63,27.65,27.32,27.64,12116000,25.27
+2009-10-30,27.25,27.63,27.24,27.52,16916200,25.16
+2009-10-29,27.10,27.59,26.98,27.55,13196600,25.19
+2009-10-28,26.72,27.00,26.65,26.95,12980500,24.64
+2009-10-27,26.78,26.87,26.59,26.73,9106400,24.44
+2009-10-26,27.00,27.25,26.54,26.70,11128200,24.41
+2009-10-23,26.99,27.29,26.87,27.05,10450700,24.73
+2009-10-22,27.22,27.33,26.98,27.11,11112000,24.78
+2009-10-21,27.26,27.73,27.14,27.42,15785200,25.07
+2009-10-20,27.25,27.37,27.08,27.23,8363500,24.89
+2009-10-19,27.06,27.32,27.04,27.21,11226900,24.88
+2009-10-16,26.16,27.22,26.06,27.03,18995800,24.71
+2009-10-15,26.28,26.63,26.28,26.63,10000200,24.35
+2009-10-14,26.09,26.40,26.02,26.29,11489800,24.03
+2009-10-13,26.17,26.23,25.92,25.99,8203900,23.76
+2009-10-12,26.09,26.33,25.99,26.19,6055300,23.94
+2009-10-09,26.15,26.18,25.85,25.97,8690500,23.74
+2009-10-08,26.25,26.27,26.05,26.11,11039300,23.87
+2009-10-07,26.10,26.19,25.99,26.05,7773200,23.82
+2009-10-06,26.11,26.22,26.02,26.09,12956800,23.85
+2009-10-05,25.95,26.06,25.72,26.02,8853000,23.79
+2009-10-02,25.86,26.01,25.75,25.95,10994300,23.72
+2009-10-01,26.23,26.23,25.79,25.99,12950900,23.76
+2009-09-30,26.03,26.31,25.75,26.27,12953100,24.02
+2009-09-29,26.15,26.29,25.90,26.02,10428600,23.79
+2009-09-28,26.28,26.46,26.11,26.17,10171500,23.93
+2009-09-25,26.43,26.79,26.31,26.53,11697000,23.99
+2009-09-24,26.33,26.52,26.18,26.38,10815300,23.85
+2009-09-23,26.55,26.63,26.25,26.28,11285700,23.76
+2009-09-22,26.90,26.90,26.38,26.49,10591400,23.95
+2009-09-21,26.56,26.96,26.55,26.75,10658000,24.19
+2009-09-18,26.74,26.78,26.45,26.73,12899200,24.17
+2009-09-17,26.45,26.78,26.42,26.52,13075100,23.98
+2009-09-16,26.17,26.45,26.05,26.27,17300200,23.75
+2009-09-15,26.17,26.20,26.01,26.08,15060300,23.58
+2009-09-14,26.10,26.27,26.02,26.11,12747800,23.61
+2009-09-11,26.35,26.40,26.05,26.10,17350500,23.60
+2009-09-10,26.90,26.94,26.11,26.19,23755500,23.68
+2009-09-09,26.60,26.85,26.40,26.85,18191600,24.28
+2009-09-08,26.36,26.92,26.14,26.45,43171900,23.92
+2009-09-04,28.06,28.18,27.86,28.10,4227300,25.41
+2009-09-03,28.05,28.09,27.58,27.99,6759400,25.31
+2009-09-02,28.05,28.07,27.85,28.01,7126800,25.33
+2009-09-01,28.44,28.53,28.00,28.07,9695400,25.38
+2009-08-31,28.24,28.49,28.14,28.35,5493100,25.63
+2009-08-28,28.54,28.54,28.09,28.34,5990800,25.63
+2009-08-27,28.59,28.67,28.09,28.42,6987000,25.70
+2009-08-26,28.58,28.78,28.30,28.46,8262600,25.73
+2009-08-25,28.61,28.84,28.45,28.60,7665500,25.86
+2009-08-24,28.83,28.83,28.32,28.40,9924000,25.68
+2009-08-21,28.59,29.02,28.40,28.81,11596600,26.05
+2009-08-20,28.63,28.68,28.18,28.35,7912100,25.63
+2009-08-19,27.84,28.64,27.81,28.63,10220800,25.89
+2009-08-18,27.88,28.01,27.62,27.94,5916100,25.26
+2009-08-17,27.92,28.00,27.70,27.79,6557100,25.13
+2009-08-14,28.34,28.46,27.83,28.10,6728900,25.41
+2009-08-13,28.41,28.57,28.13,28.35,7914700,25.63
+2009-08-12,28.31,28.72,28.28,28.50,7377800,25.77
+2009-08-11,28.64,28.73,28.37,28.46,6021700,25.73
+2009-08-10,28.61,28.67,28.50,28.63,5701100,25.89
+2009-08-07,28.80,28.88,28.60,28.70,8123700,25.95
+2009-08-06,28.63,28.78,28.28,28.36,6375500,25.64
+2009-08-05,28.16,28.46,27.69,28.33,11607800,25.62
+2009-08-04,28.11,28.35,28.04,28.34,8912500,25.63
+2009-08-03,28.55,28.59,28.05,28.20,10950000,25.50
+2009-07-31,28.58,28.76,28.33,28.34,9371700,25.63
+2009-07-30,28.87,29.11,28.51,28.57,9795200,25.83
+2009-07-29,28.36,28.65,28.26,28.54,6515500,25.81
+2009-07-28,28.20,28.53,28.13,28.47,7325300,25.74
+2009-07-27,28.14,28.29,27.79,28.26,7648500,25.55
+2009-07-24,28.40,28.45,27.96,28.12,12195200,25.43
+2009-07-23,27.95,28.80,27.84,28.37,13309300,25.65
+2009-07-22,27.92,28.05,27.73,27.92,10155900,25.25
+2009-07-21,27.80,27.92,27.23,27.58,6511100,24.94
+2009-07-20,27.60,27.64,27.21,27.60,6041000,24.96
+2009-07-17,27.81,27.94,27.27,27.43,7977700,24.80
+2009-07-16,27.48,27.78,27.41,27.73,8567900,25.07
+2009-07-15,27.16,27.57,27.00,27.53,8660800,24.89
+2009-07-14,27.01,27.09,26.71,27.00,7946000,24.41
+2009-07-13,26.42,27.00,26.31,26.88,11298800,24.31
+2009-07-10,25.90,26.18,25.51,26.08,8514400,23.58
+2009-07-09,25.65,25.95,25.45,25.80,8532900,23.33
+2009-07-08,25.89,25.95,25.41,25.70,12384400,23.24
+2009-07-07,26.40,26.43,25.72,25.75,11953400,23.28
+2009-07-06,25.96,26.48,25.80,26.44,11413000,23.91
+2009-07-02,26.26,26.39,25.87,25.96,10720000,23.47
+2009-07-01,25.51,26.76,25.49,26.61,16294200,24.06
+2009-06-30,25.71,25.83,25.08,25.34,10316400,22.91
+2009-06-29,25.57,25.76,25.40,25.58,6782400,23.13
+2009-06-26,25.73,25.77,25.26,25.56,11061500,23.11
+2009-06-25,25.81,26.20,25.50,25.97,11882700,23.22
+2009-06-24,25.82,26.00,25.65,25.74,10982100,23.01
+2009-06-23,25.34,25.72,25.20,25.63,11278800,22.92
+2009-06-22,25.30,25.51,25.17,25.25,10227700,22.58
+2009-06-19,26.09,26.09,25.29,25.41,12740300,22.72
+2009-06-18,24.95,25.98,24.87,25.85,11606000,23.11
+2009-06-17,24.88,25.34,24.80,24.88,13226000,22.25
+2009-06-16,25.39,25.39,24.81,24.81,11823300,22.18
+2009-06-15,25.85,25.85,25.23,25.26,9899900,22.59
+2009-06-12,25.90,26.18,25.71,25.94,6588500,23.19
+2009-06-11,25.97,26.42,25.92,25.95,10828000,23.20
+2009-06-10,26.32,26.49,25.63,25.85,13487100,23.11
+2009-06-09,26.73,26.80,26.11,26.21,9309800,23.44
+2009-06-08,26.66,26.86,26.43,26.59,7818300,23.77
+2009-06-05,27.24,27.24,26.46,26.63,10510500,23.81
+2009-06-04,26.90,27.23,26.64,27.04,11081900,24.18
+2009-06-03,26.90,26.91,26.43,26.81,10994400,23.97
+2009-06-02,26.56,27.14,26.56,27.00,11696500,24.14
+2009-06-01,26.28,26.67,26.19,26.64,11968100,23.82
+2009-05-29,25.80,26.12,25.65,26.11,9636700,23.35
+2009-05-28,25.53,25.90,25.22,25.82,9944700,23.09
+2009-05-27,25.82,25.87,25.36,25.46,8475300,22.76
+2009-05-26,25.39,25.91,25.17,25.86,9067000,23.12
+2009-05-22,24.98,25.77,24.90,25.46,9739300,22.76
+2009-05-21,24.64,24.93,24.40,24.93,8898000,22.29
+2009-05-20,25.13,25.33,24.79,24.85,8923000,22.22
+2009-05-19,24.93,25.15,24.81,25.06,7295500,22.41
+2009-05-18,24.90,25.09,24.71,25.06,8658600,22.41
+2009-05-15,25.03,25.10,24.68,24.80,8430400,22.17
+2009-05-14,24.96,25.18,24.78,25.10,8177800,22.44
+2009-05-13,25.20,25.20,24.67,24.89,12130200,22.25
+2009-05-12,25.22,25.69,25.22,25.41,8205800,22.72
+2009-05-11,25.32,25.45,25.00,25.20,7661800,22.53
+2009-05-08,25.33,25.69,25.10,25.53,13016700,22.83
+2009-05-07,25.16,25.52,24.82,25.04,15644100,22.39
+2009-05-06,25.60,25.67,24.93,25.00,15545500,22.35
+2009-05-05,25.58,26.44,25.14,25.22,28944400,22.55
+2009-05-04,23.69,24.26,23.55,24.26,11020600,21.69
+2009-05-01,23.45,23.50,23.16,23.49,5939100,21.00
+2009-04-30,23.38,23.71,23.11,23.40,11743400,20.92
+2009-04-29,22.91,23.55,22.82,23.27,9467400,20.81
+2009-04-28,22.32,23.00,22.16,22.80,7935400,20.39
+2009-04-27,22.11,22.70,22.00,22.38,10118700,20.01
+2009-04-24,22.37,22.39,22.16,22.26,9030000,19.90
+2009-04-23,22.43,22.50,22.07,22.27,11580500,19.91
+2009-04-22,22.65,22.79,22.39,22.44,8564500,20.06
+2009-04-21,22.41,22.86,22.41,22.75,9887300,20.34
+2009-04-20,22.46,22.93,22.45,22.47,10906800,20.09
+2009-04-17,22.72,22.82,22.28,22.67,13609900,20.27
+2009-04-16,22.78,22.83,22.35,22.65,12310700,20.25
+2009-04-15,22.35,22.88,22.35,22.87,7130100,20.45
+2009-04-14,22.31,22.55,22.06,22.41,7991300,20.04
+2009-04-13,22.23,22.54,22.23,22.46,6925700,20.08
+2009-04-09,22.48,22.51,22.03,22.35,11460100,19.98
+2009-04-08,22.58,22.60,21.97,22.05,15250500,19.72
+2009-04-07,22.31,22.60,22.23,22.46,12938100,20.08
+2009-04-06,22.96,23.12,22.55,22.60,9432100,20.21
+2009-04-03,23.02,23.40,22.65,23.00,8333900,20.57
+2009-04-02,23.34,23.45,22.89,22.97,10912300,20.54
+2009-04-01,22.13,22.89,21.94,22.81,10373300,20.40
+2009-03-31,22.00,22.50,21.85,22.29,14567100,19.93
+2009-03-30,22.63,22.72,21.71,21.84,15357500,19.53
+2009-03-27,22.84,23.30,22.81,22.89,10604600,20.47
+2009-03-26,23.28,23.35,22.78,23.07,11717900,20.63
+2009-03-25,23.32,23.58,22.72,23.05,11340200,20.61
+2009-03-24,22.88,23.38,22.80,23.17,10858400,20.72
+2009-03-23,22.28,23.15,22.15,23.15,13592100,20.70
+2009-03-20,22.18,22.40,22.10,22.14,15551100,19.54
+2009-03-19,22.49,22.71,22.07,22.16,9746400,19.55
+2009-03-18,23.19,23.24,22.10,22.29,19882200,19.67
+2009-03-17,22.93,23.31,22.66,23.31,7721900,20.57
+2009-03-16,22.75,23.34,22.75,22.87,8528900,20.18
+2009-03-13,22.40,22.58,22.25,22.53,8384300,19.88
+2009-03-12,21.31,22.31,21.13,22.26,12476100,19.64
+2009-03-11,21.90,21.90,21.09,21.32,14382200,18.81
+2009-03-10,21.35,21.80,21.30,21.80,12391600,19.24
+2009-03-09,21.44,21.62,21.16,21.23,10011900,18.73
+2009-03-06,21.20,21.69,21.13,21.62,14208500,19.08
+2009-03-05,21.35,21.60,20.81,21.00,13954200,18.53
+2009-03-04,22.22,22.33,21.53,21.95,12724600,19.37
+2009-03-03,22.16,22.26,21.75,21.94,14104700,19.36
+2009-03-02,22.43,22.63,22.03,22.12,12795600,19.52
+2009-02-27,22.49,23.00,22.45,22.78,14641100,20.10
+2009-02-26,24.09,24.09,22.86,22.87,11645400,20.18
+2009-02-25,23.64,24.20,23.58,23.84,17610800,21.04
+2009-02-24,23.15,23.75,22.91,23.72,15885500,20.93
+2009-02-23,23.62,24.09,22.92,22.96,11432000,20.26
+2009-02-20,23.85,24.00,23.28,23.51,15247800,20.75
+2009-02-19,24.47,24.90,24.26,24.33,9212300,21.47
+2009-02-18,24.84,24.90,24.19,24.32,11156800,21.46
+2009-02-17,24.49,25.03,24.31,24.72,13847400,21.81
+2009-02-13,25.44,25.47,25.16,25.20,10227800,22.24
+2009-02-12,24.77,25.50,24.61,25.47,18134100,22.48
+2009-02-11,25.18,25.29,24.85,25.11,10631600,22.16
+2009-02-10,25.72,25.88,24.83,24.98,13997600,22.04
+2009-02-09,26.31,26.34,25.82,25.88,8687400,22.84
+2009-02-06,26.08,26.47,25.92,26.34,11156800,23.24
+2009-02-05,26.01,26.22,25.62,26.00,14236300,22.94
+2009-02-04,26.09,26.79,25.90,26.11,26372300,23.04
+2009-02-03,28.47,28.87,28.00,28.74,8647000,25.36
+2009-02-02,27.67,28.40,27.62,28.24,11927800,24.92
+2009-01-30,29.21,29.28,27.88,28.05,17533200,24.75
+2009-01-29,29.39,29.82,29.19,29.28,9651800,25.84
+2009-01-28,29.54,29.84,29.21,29.57,10587700,26.09
+2009-01-27,28.81,29.30,28.73,29.15,10557200,25.72
+2009-01-26,28.94,29.19,28.59,28.85,9172100,25.46
+2009-01-23,28.50,28.77,28.11,28.67,11483400,25.30
+2009-01-22,28.00,28.91,27.88,28.91,16888500,25.51
+2009-01-21,28.44,28.57,27.84,28.33,23904500,25.00
+2009-01-20,28.64,28.93,28.17,28.22,11162800,24.90
+2009-01-16,28.40,28.79,28.17,28.64,12432800,25.27
+2009-01-15,28.12,28.16,27.38,28.07,13851500,24.77
+2009-01-14,28.43,28.54,27.75,27.99,13733700,24.70
+2009-01-13,28.57,29.05,28.57,28.82,12474700,25.43
+2009-01-12,27.78,28.61,27.56,28.53,13798000,25.18
+2009-01-09,28.08,28.25,27.72,27.78,8161500,24.51
+2009-01-08,27.69,28.12,27.68,27.99,13669700,24.70
+2009-01-07,27.44,27.97,27.44,27.76,11029200,24.50
+2009-01-06,27.63,28.06,27.41,27.78,10244500,24.51
+2009-01-05,27.23,27.76,27.22,27.62,10196400,24.37
+2009-01-02,26.93,27.44,26.56,27.34,7794200,24.13
+2008-12-31,26.64,26.95,26.35,26.85,9757600,23.69
+2008-12-30,26.58,26.84,26.32,26.60,8454900,23.47
+2008-12-29,26.84,26.85,26.15,26.52,5978300,23.40
+2008-12-26,26.54,26.78,26.36,26.64,2736300,23.51
+2008-12-24,26.41,26.58,26.30,26.47,2191400,23.36
+2008-12-23,26.89,26.96,26.15,26.27,6444900,23.18
+2008-12-22,26.82,27.15,26.46,26.86,9258300,23.45
+2008-12-19,26.91,27.26,26.47,26.67,19801300,23.28
+2008-12-18,27.12,27.67,26.50,26.73,12807000,23.33
+2008-12-17,27.00,27.44,26.78,27.02,13127600,23.59
+2008-12-16,26.88,27.50,26.76,27.31,15825000,23.84
+2008-12-15,26.86,27.15,26.42,26.74,10080900,23.34
+2008-12-12,26.63,27.14,26.23,26.96,11848200,23.53
+2008-12-11,26.84,27.07,26.73,26.81,15338700,23.40
+2008-12-10,27.11,27.25,26.51,26.87,11687000,23.45
+2008-12-09,27.59,27.75,26.69,26.95,16469600,23.52
+2008-12-08,28.01,28.35,27.53,27.68,15621800,24.16
+2008-12-05,26.12,27.74,25.80,27.65,16901300,24.14
+2008-12-04,26.43,26.89,25.93,26.11,10178200,22.79
+2008-12-03,25.72,26.75,25.64,26.63,12380800,23.25
+2008-12-02,25.90,26.19,25.45,26.15,11829700,22.83
+2008-12-01,26.93,26.95,25.50,25.56,14361600,22.31
+2008-11-28,26.89,27.21,26.48,27.21,6124900,23.75
+2008-11-26,26.39,27.00,26.24,26.97,12096800,23.54
+2008-11-25,27.49,27.49,26.05,26.87,15865200,23.45
+2008-11-24,26.76,27.37,26.28,26.96,14471600,23.53
+2008-11-21,25.36,26.56,24.85,26.56,19215600,23.18
+2008-11-20,25.65,26.43,24.75,24.87,20477700,21.71
+2008-11-19,27.07,27.43,25.95,25.99,17774500,22.69
+2008-11-18,26.42,27.28,26.26,27.12,18009500,23.67
+2008-11-17,27.03,27.67,26.78,26.83,12628200,23.42
+2008-11-14,27.64,28.51,26.04,27.44,13373800,23.95
+2008-11-13,27.15,28.15,26.27,28.11,22936900,24.54
+2008-11-12,27.50,28.01,26.98,27.05,14966800,23.61
+2008-11-11,27.84,28.40,27.61,28.04,10285300,24.48
+2008-11-10,29.05,29.05,27.80,28.20,10322400,24.62
+2008-11-07,28.27,28.80,27.93,28.49,12077900,24.87
+2008-11-06,29.35,29.39,27.81,28.02,14725600,24.46
+2008-11-05,30.06,30.53,29.00,29.23,10726700,25.51
+2008-11-04,29.94,30.51,29.44,30.51,12049100,26.63
+2008-11-03,29.12,29.57,28.80,29.31,8425500,25.58
+2008-10-31,29.15,29.57,28.81,29.18,12346300,25.47
+2008-10-30,29.26,29.42,28.36,28.95,15952100,25.27
+2008-10-29,29.40,29.83,28.19,28.47,15621200,24.85
+2008-10-28,27.36,28.95,26.37,28.88,18866500,25.21
+2008-10-27,26.75,27.89,26.51,26.92,11899400,23.50
+2008-10-24,26.80,27.80,26.69,27.10,15143000,23.66
+2008-10-23,28.68,28.68,26.90,28.41,17326100,24.80
+2008-10-22,28.56,28.96,27.51,28.18,14558500,24.60
+2008-10-21,29.26,29.92,29.15,29.23,9723500,25.51
+2008-10-20,29.34,29.79,28.96,29.59,14485500,25.83
+2008-10-17,27.18,29.46,26.39,28.62,20519000,24.98
+2008-10-16,26.55,27.58,25.92,27.50,26888000,24.00
+2008-10-15,27.96,27.97,26.23,26.37,23664100,23.02
+2008-10-14,29.43,29.64,27.83,27.91,24479000,24.36
+2008-10-13,28.38,28.89,28.14,28.33,23149900,24.73
+2008-10-10,26.69,28.69,25.56,27.25,34995500,23.79
+2008-10-09,30.02,30.18,27.67,27.70,21094000,24.18
+2008-10-08,30.82,31.12,29.87,29.97,22752000,26.16
+2008-10-07,32.10,32.35,30.63,30.74,17408000,26.83
+2008-10-06,32.40,33.00,31.10,31.73,21207000,27.70
+2008-10-03,33.72,34.05,32.99,33.08,14682300,28.88
+2008-10-02,33.28,34.00,33.10,33.54,14059000,29.28
+2008-10-01,32.53,33.50,32.36,33.45,10823300,29.20
+2008-09-30,32.16,32.80,31.96,32.75,12604600,28.59
+2008-09-29,32.59,33.38,31.84,31.86,16848300,27.81
+2008-09-26,32.66,32.97,32.52,32.93,7837700,28.74
+2008-09-25,32.78,33.56,32.48,33.01,11072200,28.81
+2008-09-24,32.74,32.99,32.31,32.60,8249700,28.46
+2008-09-23,33.09,33.45,32.50,32.59,9477900,28.45
+2008-09-22,34.26,34.26,32.95,33.09,13287300,28.88
+2008-09-19,34.90,34.97,32.52,34.97,30598900,30.27
+2008-09-18,33.74,34.00,33.01,33.74,28348200,29.21
+2008-09-17,33.20,33.39,32.58,32.65,22708000,28.26
+2008-09-16,32.66,33.68,32.51,33.54,16398900,29.03
+2008-09-15,32.82,33.81,32.70,33.14,13482100,28.69
+2008-09-12,33.26,33.42,32.91,33.34,13696300,28.86
+2008-09-11,32.96,33.49,32.62,33.46,15225600,28.96
+2008-09-10,32.76,33.06,32.61,32.79,12421200,28.38
+2008-09-09,33.10,33.47,32.89,32.96,16884800,28.53
+2008-09-08,32.86,33.20,32.56,33.18,18314100,28.72
+2008-09-05,31.73,32.75,31.48,32.68,21553800,28.29
+2008-09-04,31.57,31.99,31.30,31.73,18213600,27.47
+2008-09-03,31.57,31.84,31.30,31.62,16253600,27.37
+2008-09-02,31.84,32.24,31.57,31.70,14112100,27.44
+2008-08-29,32.02,32.13,31.43,31.51,11785600,27.28
+2008-08-28,32.21,32.21,31.74,32.08,15854700,27.77
+2008-08-27,32.16,32.34,31.91,32.08,11333200,27.77
+2008-08-26,32.22,32.31,31.92,32.07,11475900,27.76
+2008-08-25,32.46,32.60,32.12,32.22,9654200,27.89
+2008-08-22,32.80,32.80,32.08,32.58,13749500,28.20
+2008-08-21,32.51,32.84,32.44,32.67,11478400,28.28
+2008-08-20,32.66,32.87,32.19,32.80,14794300,28.39
+2008-08-19,32.46,32.81,32.46,32.66,17982300,28.27
+2008-08-18,32.98,33.10,32.58,32.67,15029300,28.28
+2008-08-15,32.69,33.04,32.40,32.96,28541700,28.53
+2008-08-14,32.65,32.95,32.35,32.69,18943100,28.30
+2008-08-13,32.65,32.86,32.40,32.86,27973200,28.45
+2008-08-12,32.40,32.98,32.38,32.67,19334400,28.28
+2008-08-11,32.68,32.92,32.45,32.81,15715500,28.40
+2008-08-08,31.65,32.84,31.65,32.80,17296400,28.39
+2008-08-07,32.13,32.40,31.77,31.95,13858600,27.66
+2008-08-06,32.26,32.48,32.09,32.28,11695900,27.94
+2008-08-05,32.31,32.55,32.11,32.34,29854800,28.00
+2008-08-04,31.49,32.27,31.28,32.10,20368700,27.79
+2008-08-01,31.67,32.25,31.67,32.04,101679900,27.74
+2008-07-31,31.87,32.00,31.69,31.82,70927000,27.55
+2008-07-30,31.63,32.01,31.50,32.01,60255900,27.71
+2008-07-29,30.89,31.50,30.53,31.46,64494200,27.23
+2008-07-28,30.30,31.13,29.82,30.83,33427100,26.69
+2008-07-25,29.33,29.56,29.17,29.38,18200700,25.43
+2008-07-24,29.58,29.88,29.33,29.38,18025900,25.43
+2008-07-23,29.29,29.92,29.17,29.80,16518900,25.80
+2008-07-22,28.68,29.25,28.35,29.24,12321300,25.31
+2008-07-21,29.55,29.61,28.79,28.93,14967600,25.04
+2008-07-18,29.73,30.00,29.39,29.61,23388500,25.63
+2008-07-17,29.85,29.99,29.50,29.91,11635700,25.89
+2008-07-16,29.30,29.89,29.10,29.89,7979400,25.87
+2008-07-15,29.08,29.65,28.92,29.42,8826300,25.47
+2008-07-14,29.21,29.49,28.92,29.27,9289900,25.34
+2008-07-11,28.67,29.24,28.60,28.93,9394400,25.04
+2008-07-10,29.03,29.05,28.70,28.95,8134300,25.06
+2008-07-09,29.01,29.27,28.92,29.00,7546900,25.10
+2008-07-08,28.59,29.07,28.59,28.99,9830100,25.10
+2008-07-07,28.87,29.00,28.46,28.70,9283500,24.84
+2008-07-03,28.90,29.00,28.64,28.81,6874800,24.94
+2008-07-02,28.40,28.92,28.33,28.72,10495100,24.86
+2008-07-01,28.35,28.49,28.04,28.40,10612600,24.58
+2008-06-30,28.39,28.69,28.33,28.45,9126200,24.63
+2008-06-27,28.83,28.85,28.36,28.39,9617400,24.58
+2008-06-26,29.46,29.46,28.77,28.83,10141600,24.96
+2008-06-25,29.27,29.50,29.08,29.25,14340900,25.32
+2008-06-24,29.30,29.54,28.87,29.23,7284400,25.07
+2008-06-23,29.48,29.64,29.21,29.29,6866600,25.12
+2008-06-20,29.57,29.73,29.01,29.21,15802700,25.05
+2008-06-19,29.92,29.94,29.51,29.64,11878100,25.42
+2008-06-18,30.19,30.42,29.95,30.00,7300700,25.73
+2008-06-17,30.37,30.73,30.31,30.32,6073800,26.00
+2008-06-16,30.85,30.92,30.05,30.27,11066800,25.96
+2008-06-13,30.97,31.10,30.66,31.00,7306100,26.59
+2008-06-12,30.98,31.05,30.68,30.80,8116500,26.42
+2008-06-11,31.24,31.45,30.71,30.78,8298800,26.40
+2008-06-10,31.22,31.44,31.00,31.24,7389600,26.79
+2008-06-09,31.28,31.68,31.14,31.38,6628300,26.91
+2008-06-06,31.77,31.95,31.22,31.22,7869000,26.78
+2008-06-05,32.00,32.14,31.77,32.06,6991400,27.50
+2008-06-04,32.00,32.14,31.76,31.89,7819000,27.35
+2008-06-03,32.19,32.57,31.93,32.05,9186300,27.49
+2008-06-02,32.30,32.47,31.86,32.13,6169100,27.56
+2008-05-30,32.97,32.99,32.41,32.48,6239500,27.86
+2008-05-29,32.40,32.94,32.29,32.82,5425100,28.15
+2008-05-28,32.35,32.46,32.17,32.45,6135800,27.83
+2008-05-27,31.98,32.32,31.98,32.28,9028700,27.69
+2008-05-23,32.26,32.27,31.77,31.99,9656400,27.44
+2008-05-22,32.33,32.57,32.18,32.42,5943400,27.81
+2008-05-21,32.69,32.72,32.24,32.35,7141700,27.75
+2008-05-20,32.72,32.75,32.43,32.56,7527300,27.93
+2008-05-19,32.69,32.95,32.55,32.81,9273800,28.14
+2008-05-16,32.31,32.57,31.93,32.51,12594600,27.88
+2008-05-15,31.67,31.99,31.60,31.93,7582300,27.39
+2008-05-14,31.20,31.74,31.14,31.71,9749700,27.20
+2008-05-13,31.38,31.49,30.99,31.14,7116300,26.71
+2008-05-12,31.43,31.46,30.97,31.36,6543100,26.90
+2008-05-09,31.60,31.79,31.14,31.34,6445900,26.88
+2008-05-08,31.29,31.99,31.29,31.79,5014400,27.26
+2008-05-07,31.91,31.99,31.46,31.53,5734100,27.04
+2008-05-06,31.89,32.03,31.67,31.96,5917400,27.41
+2008-05-05,32.09,32.17,31.87,31.98,6393000,27.43
+2008-05-02,32.18,32.28,31.92,32.04,9793100,27.48
+2008-05-01,31.55,32.09,31.52,31.95,9569500,27.40
+2008-04-30,31.29,32.12,31.20,31.63,18970700,27.13
+2008-04-29,30.39,30.94,30.35,30.77,12747900,26.39
+2008-04-28,30.65,30.75,30.31,30.37,11459400,26.05
+2008-04-25,31.34,31.35,30.47,30.60,7196000,26.24
+2008-04-24,31.03,31.53,30.82,31.25,5257300,26.80
+2008-04-23,31.00,31.36,30.92,31.32,5103200,26.86
+2008-04-22,31.28,31.38,30.75,30.92,5352400,26.52
+2008-04-21,31.52,31.52,31.12,31.35,4018300,26.89
+2008-04-18,31.66,31.78,31.30,31.45,6403300,26.97
+2008-04-17,31.05,31.42,31.04,31.28,5601000,26.83
+2008-04-16,31.09,31.30,30.83,31.20,10491400,26.76
+2008-04-15,30.79,31.15,30.79,30.90,6879300,26.50
+2008-04-14,30.66,30.95,30.60,30.79,4944700,26.41
+2008-04-11,30.68,31.01,30.65,30.73,7075900,26.36
+2008-04-10,31.50,31.55,30.94,30.98,8651600,26.57
+2008-04-09,31.53,31.72,31.41,31.50,6130700,27.02
+2008-04-08,31.44,31.69,31.43,31.66,7276900,27.15
+2008-04-07,31.69,31.78,31.38,31.59,5132600,27.09
+2008-04-04,31.19,31.69,31.18,31.54,8520300,27.05
+2008-04-03,31.45,31.55,31.01,31.20,8763000,26.76
+2008-04-02,31.67,31.85,31.46,31.58,6135800,27.08
+2008-04-01,31.06,31.73,31.06,31.71,11677100,27.20
+2008-03-31,30.66,31.20,30.66,31.01,11299700,26.60
+2008-03-28,31.03,31.15,30.57,30.82,7694100,26.43
+2008-03-27,30.89,31.15,30.80,30.94,8250200,26.54
+2008-03-26,30.51,30.96,30.46,30.82,8005100,26.43
+2008-03-25,30.77,31.01,30.55,30.66,10131100,26.30
+2008-03-24,31.22,31.25,30.73,30.82,11053200,26.43
+2008-03-20,30.21,31.25,30.21,31.15,13235600,26.72
+2008-03-19,30.25,30.84,30.17,30.17,13269400,25.88
+2008-03-18,30.37,30.57,30.00,30.56,11757900,26.21
+2008-03-17,29.57,30.07,29.56,29.87,11947700,25.62
+2008-03-14,30.44,30.55,29.67,29.87,10936400,25.62
+2008-03-13,30.51,30.67,30.06,30.28,19519800,25.97
+2008-03-12,31.36,31.51,30.90,30.95,8473000,26.54
+2008-03-11,31.33,31.38,30.90,31.35,9430800,26.66
+2008-03-10,30.65,30.98,30.50,30.71,8086900,26.11
+2008-03-07,30.60,30.99,30.51,30.61,9037600,26.03
+2008-03-06,31.16,31.16,30.75,30.78,8413500,26.17
+2008-03-05,30.97,31.28,30.75,31.01,10823600,26.37
+2008-03-04,31.00,31.27,30.74,31.01,11521700,26.37
+2008-03-03,31.42,31.42,31.00,31.20,7876000,26.53
+2008-02-29,31.63,32.08,31.08,31.17,9556600,26.50
+2008-02-28,31.87,32.01,31.51,31.63,6922700,26.89
+2008-02-27,31.97,32.19,31.73,32.04,6207600,27.24
+2008-02-26,31.50,31.99,31.49,31.88,8941600,27.11
+2008-02-25,31.45,31.58,31.21,31.53,6496400,26.81
+2008-02-22,30.99,31.37,30.61,31.37,7091900,26.67
+2008-02-21,31.45,31.47,30.67,30.84,9718700,26.22
+2008-02-20,30.97,31.39,30.89,31.28,10137900,26.60
+2008-02-19,31.58,31.65,30.96,31.18,9964100,26.51
+2008-02-15,30.29,31.39,30.01,31.33,23086000,26.64
+2008-02-14,29.60,30.00,29.24,29.31,7636900,24.92
+2008-02-13,29.40,29.65,29.24,29.56,9227400,25.13
+2008-02-12,29.29,29.69,29.09,29.24,9822400,24.86
+2008-02-11,28.95,29.35,28.85,29.32,9266500,24.93
+2008-02-08,29.32,29.32,28.70,28.81,9163600,24.50
+2008-02-07,29.15,29.77,29.12,29.42,9284200,25.02
+2008-02-06,29.09,29.57,29.00,29.26,7509600,24.88
+2008-02-05,29.15,29.27,28.86,28.95,10549300,24.62
+2008-02-04,29.40,29.66,29.31,29.47,7698300,25.06
+2008-02-01,29.37,29.94,28.89,29.42,11918400,25.02
+2008-01-31,29.53,29.74,29.00,29.27,13010500,24.89
+2008-01-30,29.75,30.22,29.36,29.45,12324700,25.04
+2008-01-29,30.57,30.67,29.85,30.19,10241200,25.67
+2008-01-28,29.65,30.59,29.65,30.44,10489500,25.88
+2008-01-25,29.98,30.15,29.50,29.78,11766100,25.32
+2008-01-24,30.55,30.60,29.71,30.00,16373200,25.51
+2008-01-23,29.25,30.63,29.20,30.55,13656400,25.98
+2008-01-22,28.64,30.11,28.63,29.88,12921700,25.41
+2008-01-18,30.85,30.99,29.95,30.15,11745500,25.64
+2008-01-17,31.21,31.27,30.52,30.65,8166000,26.06
+2008-01-16,30.86,31.50,30.86,31.18,7741200,26.51
+2008-01-15,31.64,31.79,31.06,31.06,9273700,26.41
+2008-01-14,32.12,32.12,31.58,31.80,8430900,27.04
+2008-01-11,32.46,32.51,31.72,31.93,9798800,27.15
+2008-01-10,31.61,32.85,31.61,32.70,9782700,27.80
+2008-01-09,31.57,31.83,31.08,31.79,9246300,27.03
+2008-01-08,31.99,32.30,31.50,31.60,7997000,26.87
+2008-01-07,31.39,32.12,31.38,31.94,8410500,27.16
+2008-01-04,31.75,32.19,31.38,31.45,7642500,26.74
+2008-01-03,32.09,32.27,31.78,31.80,9466500,27.04
+2008-01-02,32.55,32.58,31.94,32.05,5991800,27.25
+2007-12-31,32.79,32.88,32.58,32.63,7418700,27.74
+2007-12-28,33.00,33.30,32.76,32.95,4443200,28.02
+2007-12-27,33.50,33.52,32.88,32.93,3660600,28.00
+2007-12-26,33.43,33.62,33.17,33.52,5950300,28.50
+2007-12-24,33.18,33.58,33.18,33.38,1437100,28.38
+2007-12-21,33.23,33.45,32.76,33.26,11515600,28.28
+2007-12-20,33.20,33.24,32.72,32.91,7549300,27.75
+2007-12-19,32.99,33.35,32.71,33.03,8843100,27.85
+2007-12-18,32.86,33.20,32.36,33.05,9476800,27.87
+2007-12-17,33.10,33.30,32.54,32.57,9453000,27.47
+2007-12-14,33.90,34.05,33.25,33.31,6998400,28.09
+2007-12-13,33.92,34.31,33.81,34.16,6106600,28.81
+2007-12-12,34.35,34.98,33.75,34.16,9668800,28.81
+2007-12-11,34.94,35.09,34.14,34.27,7203900,28.90
+2007-12-10,34.71,34.96,34.66,34.82,4437900,29.36
+2007-12-07,34.98,35.29,34.67,34.68,7151900,29.25
+2007-12-06,34.82,35.25,34.56,35.20,8160900,29.68
+2007-12-05,34.22,34.99,34.22,34.83,31165500,29.37
+2007-12-04,34.15,34.83,34.05,34.40,7290800,29.01
+2007-12-03,34.27,34.75,34.07,34.42,5910500,29.03
+2007-11-30,34.00,34.71,33.74,34.55,12200900,29.14
+2007-11-29,33.66,34.43,33.53,34.33,7698600,28.95
+2007-11-28,33.12,33.90,33.12,33.80,8368000,28.50
+2007-11-27,33.26,33.37,32.96,33.20,9302600,28.00
+2007-11-26,33.37,33.61,33.02,33.02,11741200,27.85
+2007-11-23,32.96,33.45,32.82,33.44,4274100,28.20
+2007-11-21,32.71,33.04,32.62,32.81,8397900,27.67
+2007-11-20,32.10,33.22,32.10,33.05,11976700,27.87
+2007-11-19,32.24,32.51,32.09,32.30,8895700,27.24
+2007-11-16,32.56,32.63,32.11,32.51,10085400,27.42
+2007-11-15,33.11,33.24,32.13,32.37,9476100,27.30
+2007-11-14,32.63,33.34,32.63,32.98,9914700,27.81
+2007-11-13,32.71,33.39,32.71,33.33,10384200,28.11
+2007-11-12,32.52,33.09,32.52,32.71,8467400,27.58
+2007-11-09,32.74,33.24,32.60,32.69,14434600,27.57
+2007-11-08,33.36,33.50,32.72,33.11,21277700,27.92
+2007-11-07,33.04,33.50,32.85,33.33,10228100,28.11
+2007-11-06,33.01,33.44,33.01,33.39,8399500,28.16
+2007-11-05,32.71,33.46,32.50,33.15,8324900,27.96
+2007-11-02,32.90,33.00,32.50,32.82,6891800,27.68
+2007-11-01,33.18,33.40,32.69,32.80,10356100,27.66
+2007-10-31,32.90,33.42,32.89,33.41,18147600,28.17
+2007-10-30,32.84,32.89,32.46,32.60,9414500,27.49
+2007-10-29,33.35,33.43,32.65,32.98,8938200,27.81
+2007-10-26,32.95,33.58,32.55,33.30,9869400,28.08
+2007-10-25,32.83,33.05,32.52,32.76,5298800,27.63
+2007-10-24,33.24,33.24,32.46,32.87,7243200,27.72
+2007-10-23,32.94,33.02,32.51,32.94,5900800,27.78
+2007-10-22,32.56,32.82,32.32,32.68,5009600,27.56
+2007-10-19,33.41,33.55,32.60,32.60,9846600,27.49
+2007-10-18,33.70,33.93,33.28,33.41,6166600,28.17
+2007-10-17,33.93,34.04,33.55,33.73,20316400,28.44
+2007-10-16,33.60,33.95,33.51,33.61,6406900,28.34
+2007-10-15,33.78,34.04,33.52,33.60,7529500,28.33
+2007-10-12,33.68,33.99,33.60,33.85,4586200,28.55
+2007-10-11,33.97,34.07,33.47,33.53,7949400,28.28
+2007-10-10,34.00,34.20,33.88,34.04,5812200,28.71
+2007-10-09,34.04,34.17,33.88,34.11,7660600,28.76
+2007-10-08,34.45,34.45,33.94,34.07,5084200,28.73
+2007-10-05,34.40,34.48,33.92,34.30,6080100,28.93
+2007-10-04,34.29,34.38,34.14,34.32,6079600,28.94
+2007-10-03,34.64,34.64,34.08,34.29,7474400,28.92
+2007-10-02,34.70,34.91,34.46,34.67,6492900,29.24
+2007-10-01,34.51,34.81,34.41,34.70,6534400,29.26
+2007-09-28,34.31,34.57,34.19,34.51,8658400,29.10
+2007-09-27,34.40,34.51,34.06,34.41,9027700,29.02
+2007-09-26,34.39,34.50,33.96,34.23,10321300,28.87
+2007-09-25,34.50,34.53,34.18,34.42,9116500,29.03
+2007-09-24,34.72,34.89,34.40,34.71,10761700,29.27
+2007-09-21,34.64,34.90,34.60,34.85,12534600,29.39
+2007-09-20,34.28,34.61,34.20,34.60,7560400,29.18
+2007-09-19,34.26,34.65,34.18,34.38,7795100,28.99
+2007-09-18,33.92,34.40,33.80,34.39,7836800,29.00
+2007-09-17,34.01,34.16,33.76,33.89,6133800,28.58
+2007-09-14,33.75,34.11,33.65,34.10,7023600,28.76
+2007-09-13,34.00,34.25,33.89,34.03,8038700,28.70
+2007-09-12,33.72,34.13,33.59,33.90,10369300,28.59
+2007-09-11,33.49,33.95,33.36,33.79,11230100,28.49
+2007-09-10,32.90,33.60,32.82,33.27,10108600,28.06
+2007-09-07,32.61,33.34,32.52,32.89,9948300,27.74
+2007-09-06,32.60,33.65,32.45,33.39,14352500,28.16
+2007-09-05,33.02,33.02,32.40,32.60,17133700,27.26
+2007-09-04,32.13,32.27,31.84,32.15,10799900,26.89
+2007-08-31,31.92,32.37,31.85,32.06,9380200,26.81
+2007-08-30,31.50,32.45,31.50,31.85,7625000,26.64
+2007-08-29,31.81,31.99,31.66,31.92,13389600,26.70
+2007-08-28,32.21,32.36,31.74,31.78,8929500,26.58
+2007-08-27,32.30,32.85,32.26,32.41,11188200,27.10
+2007-08-24,32.25,32.53,31.98,32.49,4484000,27.17
+2007-08-23,32.08,32.38,31.75,32.10,6266300,26.85
+2007-08-22,31.78,32.10,31.66,32.06,7841000,26.81
+2007-08-21,31.54,31.98,31.42,31.64,8193300,26.46
+2007-08-20,31.40,31.85,31.18,31.70,10630800,26.51
+2007-08-17,31.89,31.89,30.85,31.31,17115300,26.18
+2007-08-16,31.66,32.12,30.53,31.15,18587000,26.05
+2007-08-15,32.50,32.65,31.66,31.75,10509000,26.55
+2007-08-14,32.48,32.92,32.28,32.48,11965300,27.16
+2007-08-13,32.28,32.67,32.15,32.20,25740800,26.93
+2007-08-10,31.31,32.33,30.51,32.14,17982900,26.88
+2007-08-09,32.31,32.48,31.45,31.45,15952600,26.30
+2007-08-08,32.68,32.82,32.14,32.78,13128100,27.41
+2007-08-07,32.47,32.83,32.21,32.57,11057200,27.24
+2007-08-06,32.18,32.83,31.51,32.70,16878100,27.35
+2007-08-03,32.69,32.92,31.95,31.96,11441600,26.73
+2007-08-02,32.65,32.95,32.10,32.55,16138400,27.22
+2007-08-01,33.10,33.20,31.75,32.43,31952800,27.12
+2007-07-31,33.24,33.24,32.57,32.75,21629200,27.39
+2007-07-30,33.10,34.01,32.72,32.98,26154300,27.58
+2007-07-27,33.68,34.05,32.77,32.89,22904200,27.51
+2007-07-26,35.00,35.00,32.95,33.44,29078800,27.97
+2007-07-25,34.90,35.10,34.51,34.84,15105400,29.14
+2007-07-24,36.10,36.18,34.63,34.84,18176200,29.14
+2007-07-23,35.57,35.96,35.27,35.61,9728500,29.78
+2007-07-20,36.30,36.30,35.37,35.53,14182300,29.71
+2007-07-19,35.97,36.47,35.65,36.33,13064500,30.38
+2007-07-18,35.86,36.35,35.49,35.70,15530300,29.86
+2007-07-17,35.63,36.00,35.52,35.87,11305100,30.00
+2007-07-16,35.74,36.03,35.21,35.52,13373200,29.71
+2007-07-13,34.94,36.85,34.55,35.89,20420300,30.02
+2007-07-12,34.49,34.88,34.24,34.80,10761500,29.10
+2007-07-11,34.32,34.72,34.16,34.28,11106700,28.67
+2007-07-10,34.72,35.44,34.28,34.40,16711400,28.77
+2007-07-09,34.24,35.52,33.96,35.01,37447600,29.28
+2007-07-06,34.55,34.60,34.05,34.24,17917300,28.64
+2007-07-05,34.53,35.00,34.25,34.46,15584800,28.82
+2007-07-03,35.03,35.20,34.50,34.66,14020900,28.99
+2007-07-02,35.58,35.60,34.92,35.53,10179800,29.71
+2007-06-29,35.40,35.75,35.07,35.25,14336800,29.48
+2007-06-28,35.41,35.80,35.30,35.37,13380100,29.58
+2007-06-27,34.62,35.93,34.61,35.74,22071800,29.89
+2007-06-26,35.60,35.62,34.82,34.94,20142300,29.22
+2007-06-25,36.21,36.40,35.54,35.61,19130800,29.57
+2007-06-22,36.70,36.70,36.10,36.25,26934000,30.10
+2007-06-21,34.37,37.20,34.25,36.74,57834100,30.51
+2007-06-20,34.65,34.76,34.29,34.46,17227600,28.62
+2007-06-19,34.96,35.08,34.56,34.65,18991600,28.77
+2007-06-18,35.31,35.67,35.04,35.11,16214200,29.16
+2007-06-15,35.42,35.59,35.20,35.31,15183000,29.32
+2007-06-14,35.25,35.51,34.71,35.42,20571600,29.41
+2007-06-13,34.37,35.37,34.37,35.25,27776300,29.27
+2007-06-12,34.50,34.67,34.33,34.51,14028400,28.66
+2007-06-11,34.50,34.75,34.37,34.52,14933100,28.67
+2007-06-08,34.60,34.84,34.26,34.51,22185600,28.66
+2007-06-07,34.36,34.93,34.11,34.62,19761500,28.75
+2007-06-06,34.25,34.50,34.16,34.35,18385500,28.53
+2007-06-05,34.37,34.57,34.18,34.45,15634800,28.61
+2007-06-04,34.27,34.57,34.10,34.51,11054300,28.66
+2007-06-01,34.09,34.44,34.00,34.42,15338600,28.58
+2007-05-31,33.75,34.56,33.68,33.84,24910700,28.10
+2007-05-30,33.25,33.70,33.24,33.69,17008700,27.98
+2007-05-29,33.51,33.66,33.37,33.51,13012000,27.83
+2007-05-25,33.44,33.60,33.37,33.51,13861600,27.83
+2007-05-24,33.20,33.52,33.10,33.44,16787100,27.77
+2007-05-23,33.45,33.48,33.25,33.32,16457600,27.67
+2007-05-22,33.25,33.54,33.19,33.34,18425000,27.69
+2007-05-21,32.99,33.27,32.90,33.19,17568800,27.56
+2007-05-18,33.00,33.14,32.88,33.11,13618000,27.50
+2007-05-17,32.72,33.04,32.67,32.90,14509200,27.32
+2007-05-16,32.57,32.81,32.49,32.77,17622200,27.21
+2007-05-15,32.28,32.65,32.25,32.60,17060300,27.07
+2007-05-14,32.51,32.60,32.44,32.50,20068200,26.99
+2007-05-11,32.45,32.57,32.29,32.51,27157000,27.00
+2007-05-10,32.78,32.88,32.46,32.50,12224200,26.99
+2007-05-09,32.55,32.82,32.51,32.78,14300500,27.22
+2007-05-08,32.76,33.00,32.41,32.66,12943600,27.12
+2007-05-07,33.10,33.25,32.93,33.00,12864000,27.40
+2007-05-04,33.15,33.32,32.76,33.20,12883000,27.57
+2007-05-03,33.28,33.47,32.81,32.83,16819900,27.26
+2007-05-02,33.56,33.59,33.22,33.28,21247100,27.64
+2007-05-01,33.48,33.56,33.30,33.49,19802600,27.81
+2007-04-30,33.52,33.68,33.42,33.47,18112200,27.79
+2007-04-27,33.10,33.57,33.10,33.56,16034500,27.87
+2007-04-26,33.03,33.67,33.03,33.56,18431700,27.87
+2007-04-25,33.40,33.70,33.32,33.47,14244200,27.79
+2007-04-24,33.25,33.55,33.24,33.40,20525300,27.74
+2007-04-23,32.92,33.35,32.84,33.21,16931600,27.58
+2007-04-20,33.23,33.29,32.94,33.09,30370100,27.48
+2007-04-19,32.55,32.90,32.20,32.85,28426400,27.28
+2007-04-18,33.00,33.00,32.16,32.29,23121000,26.81
+2007-04-17,32.48,32.95,32.29,32.90,18776200,27.32
+2007-04-16,33.00,33.02,32.63,32.76,27618000,27.21
+2007-04-13,32.59,32.91,32.36,32.80,22699400,27.24
+2007-04-12,32.40,32.74,32.29,32.45,32890800,26.95
+2007-04-11,31.18,32.07,30.90,32.02,40665000,26.59
+2007-04-10,31.30,31.46,30.74,31.24,36468900,25.94
+2007-04-09,31.28,31.75,31.06,31.31,28330900,26.00
+2007-04-05,30.55,31.70,30.53,31.58,59724900,26.23
+2007-04-04,30.20,31.17,30.18,30.72,52994600,25.51
+2007-04-03,30.66,30.76,30.28,30.33,58552300,25.19
+2007-04-02,31.63,31.63,30.28,30.85,50140700,25.62
+2007-03-30,31.42,31.78,31.09,31.66,32441500,26.29
+2007-03-29,31.47,31.78,31.30,31.52,7387700,26.18
+2007-03-28,31.55,31.65,31.15,31.46,8982700,26.13
+2007-03-27,31.89,31.89,31.53,31.70,5709000,26.32
+2007-03-26,32.10,32.16,31.80,31.89,6746600,26.48
+2007-03-23,32.03,32.30,31.75,32.00,10133500,26.57
+2007-03-22,31.50,31.92,31.31,31.85,8707000,26.45
+2007-03-21,31.49,31.51,31.21,31.35,7665100,26.03
+2007-03-20,31.04,31.56,30.85,31.48,9052300,26.14
+2007-03-19,30.67,31.06,30.25,30.90,11819400,25.66
+2007-03-16,30.52,30.60,30.36,30.42,9656500,25.26
+2007-03-15,30.04,30.95,30.00,30.60,11873200,25.41
+2007-03-14,30.93,31.02,29.95,30.20,20493600,25.08
+2007-03-13,31.65,31.76,30.81,30.93,12053600,25.69
+2007-03-12,31.53,32.14,31.45,31.92,7992500,26.30
+2007-03-09,31.34,31.64,31.22,31.50,5499700,25.95
+2007-03-08,31.40,31.81,31.25,31.33,3223800,25.81
+2007-03-07,32.26,32.30,31.21,31.31,5891100,25.80
+2007-03-06,31.85,32.29,31.62,32.23,4375300,26.56
+2007-03-05,31.60,31.98,31.18,31.62,4203200,26.05
+2007-03-02,32.40,32.50,31.77,31.85,3276300,26.24
+2007-03-01,31.80,32.58,31.59,32.37,4355900,26.67
+2007-02-28,32.21,32.97,31.35,31.93,5436700,26.31
+2007-02-27,33.52,33.55,32.00,32.08,3796500,26.43
+2007-02-26,33.26,33.49,33.12,33.27,2384200,27.41
+2007-02-23,33.63,33.63,32.94,33.26,1930000,27.40
+2007-02-22,33.63,33.75,33.26,33.27,2706000,27.41
+2007-02-21,33.80,33.81,33.21,33.44,4062700,27.55
+2007-02-20,34.70,34.87,33.45,33.86,7947300,27.90
+2007-02-16,34.22,34.98,34.17,34.95,3624000,28.80
+2007-02-15,34.33,34.55,34.08,34.22,3081800,28.20
+2007-02-14,34.18,34.51,34.11,34.43,3003100,28.37
+2007-02-13,34.19,34.77,34.02,34.55,4269300,28.47
+2007-02-12,33.74,34.75,33.61,34.31,5600700,28.27
+2007-02-09,33.10,33.95,33.05,33.57,5324500,27.66
+2007-02-08,33.45,33.49,32.85,32.97,5863100,27.17
+2007-02-07,33.52,33.72,33.43,33.61,2905200,27.69
+2007-02-06,33.43,33.88,33.22,33.67,3163200,27.74
+2007-02-05,34.23,34.25,33.52,33.56,3706700,27.65
+2007-02-02,34.06,34.09,33.70,34.03,4037400,28.04
+2007-02-01,34.92,34.98,33.75,33.94,7770600,27.96
+2007-01-31,34.58,35.20,34.13,34.92,7517700,28.77
+2007-01-30,35.05,35.09,34.42,34.83,5135600,28.70
+2007-01-29,34.21,35.31,34.00,35.17,3578600,28.98
+2007-01-26,34.64,35.02,34.33,34.54,4329700,28.46
+2007-01-25,35.12,35.37,34.71,34.76,3115700,28.64
+2007-01-24,35.31,35.50,34.99,35.04,2543500,28.87
+2007-01-23,35.82,36.26,35.17,35.31,5816000,29.09
+2007-01-22,35.53,36.08,35.48,35.91,3657100,29.59
+2007-01-19,35.46,35.78,35.24,35.63,1991200,29.36
+2007-01-18,35.26,35.75,34.93,35.35,2186100,29.13
+2007-01-17,35.81,35.86,35.22,35.25,1890800,29.04
+2007-01-16,35.77,35.92,35.52,35.76,1639700,29.46
+2007-01-12,35.79,36.20,35.70,35.80,2294500,29.50
+2007-01-11,35.90,36.18,35.45,35.78,4418100,29.48
+2007-01-10,35.10,36.09,34.90,35.90,5463800,29.58
+2007-01-09,34.99,35.22,34.85,35.13,1591300,28.94
+2007-01-08,35.19,35.19,34.84,34.95,1767000,28.80
+2007-01-05,35.59,35.59,34.84,35.18,2437100,28.99
+2007-01-04,35.05,35.67,35.00,35.58,2715700,29.32
+2007-01-03,35.70,36.00,35.28,35.61,2335600,29.34
+2006-12-29,35.52,35.76,35.46,35.70,7407100,29.41
+2006-12-28,35.48,35.82,35.40,35.59,1437500,29.32
+2006-12-27,35.73,36.05,35.47,35.47,2568800,29.23
+2006-12-26,35.60,35.85,35.35,35.75,986000,29.46
+2006-12-22,35.85,35.94,35.59,35.73,855500,29.44
+2006-12-21,36.09,36.41,35.96,36.02,1640000,29.47
+2006-12-20,35.66,36.18,35.64,36.09,2044500,29.53
+2006-12-19,36.01,36.02,35.44,35.65,1189800,29.17
+2006-12-18,35.62,35.95,35.57,35.75,1421600,29.25
+2006-12-15,35.66,35.94,35.52,35.71,2156400,29.22
+2006-12-14,35.21,35.80,35.21,35.57,2075900,29.10
+2006-12-13,35.54,35.74,35.20,35.24,1765800,28.83
+2006-12-12,35.07,35.60,35.00,35.54,1809900,29.08
+2006-12-11,35.01,35.21,34.81,34.95,1588300,28.60
+2006-12-08,34.60,35.10,34.48,35.00,1479100,28.64
+2006-12-07,35.07,35.24,34.40,34.54,2737600,28.26
+2006-12-06,35.18,35.35,34.97,34.99,1639500,28.63
+2006-12-05,35.30,35.47,35.12,35.24,1888400,28.83
+2006-12-04,35.17,35.30,34.92,35.23,1556400,28.83
+2006-12-01,35.15,35.36,34.80,35.09,1776600,28.71
+2006-11-30,34.64,35.16,34.64,35.05,1951700,28.68
+2006-11-29,34.60,34.97,34.45,34.82,2271900,28.49
+2006-11-28,34.30,35.40,34.30,34.38,2306700,28.13
+2006-11-27,35.25,35.26,34.43,34.55,3603800,28.27
+2006-11-24,35.33,35.82,35.13,35.18,1133400,28.78
+2006-11-22,34.94,35.43,34.86,35.32,1773300,28.90
+2006-11-21,35.37,35.54,35.04,35.04,1764200,28.67
+2006-11-20,35.25,35.70,35.25,35.55,1464300,29.09
+2006-11-17,35.40,35.55,35.22,35.45,2254100,29.01
+2006-11-16,35.49,35.72,35.21,35.60,2411800,29.13
+2006-11-15,35.24,35.45,35.08,35.31,2812800,28.89
+2006-11-14,34.80,35.24,34.68,35.24,2689000,28.83
+2006-11-13,34.41,34.85,34.20,34.80,2599600,28.47
+2006-11-10,34.24,34.45,34.13,34.25,1277800,28.02
+2006-11-09,34.36,34.60,34.09,34.15,1334800,27.94
+2006-11-08,33.48,34.53,33.48,34.36,3116600,28.11
+2006-11-07,34.14,34.56,34.08,34.38,2154800,28.13
+2006-11-06,34.10,34.19,33.92,34.14,2379200,27.93
+2006-11-03,34.52,34.57,33.92,33.96,3663400,27.79
+2006-11-02,34.36,34.41,34.12,34.41,2208700,28.15
+2006-11-01,34.45,34.73,34.30,34.36,2523700,28.11
+2006-10-31,34.60,34.74,34.32,34.40,2062000,28.15
+2006-10-30,34.42,34.74,34.37,34.71,1362300,28.40
+2006-10-27,34.35,34.82,34.28,34.60,2788400,28.31
+2006-10-26,35.29,35.30,34.40,34.49,3711000,28.22
+2006-10-25,35.23,35.61,34.45,35.34,9263900,28.92
+2006-10-24,35.05,35.60,33.75,35.36,10117900,28.93
+2006-10-23,35.57,36.41,35.56,36.30,4988400,29.70
+2006-10-20,35.53,35.60,35.33,35.49,2045100,29.04
+2006-10-19,35.40,35.78,35.21,35.68,2734700,29.19
+2006-10-18,35.70,35.82,35.59,35.64,2180500,29.16
+2006-10-17,35.56,35.84,35.39,35.65,1342100,29.17
+2006-10-16,35.65,35.90,35.60,35.84,2227900,29.32
+2006-10-13,36.10,36.20,35.61,35.77,1913800,29.27
+2006-10-12,35.90,36.67,35.80,36.07,2549800,29.51
+2006-10-11,36.02,36.02,35.77,35.89,2210800,29.37
+2006-10-10,35.77,36.03,35.46,36.03,2648800,29.48
+2006-10-09,35.49,35.83,35.25,35.72,1973300,29.23
+2006-10-06,35.49,35.96,35.27,35.67,2399000,29.19
+2006-10-05,35.56,35.76,35.30,35.44,2206500,29.00
+2006-10-04,35.23,35.75,35.07,35.61,3529200,29.14
+2006-10-03,35.43,35.62,35.23,35.33,2115500,28.91
+2006-10-02,35.65,35.70,35.28,35.30,2201200,28.88
+2006-09-29,35.31,35.72,35.25,35.66,4579300,29.18
+2006-09-28,36.00,36.00,35.66,35.85,3174100,29.33
+2006-09-27,35.70,36.47,35.62,36.00,4875000,29.46
+2006-09-26,35.08,36.00,34.75,35.70,10680200,29.21
+2006-09-25,34.16,35.66,33.85,35.30,9748800,28.88
+2006-09-22,34.10,34.25,33.86,34.25,1537000,28.02
+2006-09-21,34.16,34.26,33.71,33.97,1556500,27.79
+2006-09-20,34.12,34.39,33.95,34.09,1506400,27.89
+2006-09-19,33.98,34.03,33.60,34.01,2035500,27.83
+2006-09-18,34.06,34.48,33.92,34.09,2126600,27.89
+2006-09-15,33.94,34.07,33.50,33.98,1591800,27.80
+2006-09-14,33.70,34.09,33.64,34.04,2869200,27.85
+2006-09-13,33.94,33.95,33.45,33.55,2037000,27.45
+2006-09-12,33.78,33.96,33.48,33.88,2799700,27.72
+2006-09-11,33.72,33.86,33.44,33.77,2012800,27.63
+2006-09-08,33.47,33.75,33.42,33.64,1342700,27.52
+2006-09-07,33.26,33.66,33.19,33.51,1832600,27.42
+2006-09-06,33.85,33.89,33.33,33.50,2553300,27.21
+2006-09-05,34.00,34.14,33.81,33.85,1207100,27.49
+2006-09-01,33.83,34.10,33.81,34.02,1028300,27.63
+2006-08-31,33.90,34.04,33.67,33.91,1382700,27.54
+2006-08-30,33.54,34.20,33.41,33.74,3627400,27.40
+2006-08-29,33.00,33.60,32.90,33.44,2710600,27.16
+2006-08-28,32.95,33.11,32.59,33.03,1560200,26.82
+2006-08-25,33.07,33.21,32.86,32.87,1213000,26.69
+2006-08-24,32.87,33.30,32.87,33.18,1837400,26.95
+2006-08-23,32.79,33.25,32.61,32.85,1212000,26.68
+2006-08-22,33.07,33.07,32.71,32.75,1256900,26.60
+2006-08-21,32.56,33.10,32.47,33.03,3291000,26.82
+2006-08-18,32.91,32.99,32.41,32.56,5232100,26.44
+2006-08-17,33.26,33.32,32.72,32.91,3753700,26.73
+2006-08-16,33.43,33.51,33.14,33.36,1931900,27.09
+2006-08-15,33.70,34.08,33.42,33.51,2880200,27.21
+2006-08-14,33.74,34.25,33.74,34.12,3067800,27.71
+2006-08-11,33.63,33.83,33.55,33.74,997300,27.40
+2006-08-10,33.36,33.95,33.25,33.75,3568900,27.41
+2006-08-09,33.08,33.50,33.01,33.35,2474900,27.08
+2006-08-08,32.77,33.12,32.77,33.05,2762700,26.84
+2006-08-07,32.50,32.77,32.41,32.73,2057700,26.58
+2006-08-04,32.53,32.69,32.46,32.48,1438300,26.38
+2006-08-03,32.52,32.72,32.41,32.49,1855300,26.39
+2006-08-02,32.55,32.75,32.38,32.44,1547300,26.34
+2006-08-01,32.41,32.66,32.00,32.46,2486500,26.36
+2006-07-31,32.53,32.58,32.31,32.40,1361400,26.31
+2006-07-28,32.36,32.70,32.31,32.68,2586900,26.54
+2006-07-27,32.28,32.40,31.96,32.31,2371400,26.24
+2006-07-26,32.70,33.00,32.03,32.28,3201200,26.21
+2006-07-25,31.25,32.56,31.13,32.56,10401000,26.44
+2006-07-24,30.00,30.55,29.99,30.50,3158100,24.77
+2006-07-21,30.23,30.24,29.78,29.99,3174800,24.36
+2006-07-20,30.44,30.50,30.19,30.24,2115000,24.56
+2006-07-19,30.36,30.48,30.18,30.24,2302200,24.56
+2006-07-18,30.36,30.49,30.26,30.33,1599700,24.63
+2006-07-17,30.29,30.61,30.21,30.37,1215700,24.66
+2006-07-14,30.25,30.59,30.25,30.37,1606100,24.66
+2006-07-13,30.63,30.63,30.20,30.31,1728100,24.62
+2006-07-12,30.46,30.74,30.41,30.62,3279800,24.87
+2006-07-11,30.18,30.53,30.15,30.33,2248500,24.63
+2006-07-10,30.30,30.35,30.12,30.21,2718200,24.53
+2006-07-07,30.37,30.46,30.00,30.20,4060900,24.53
+2006-07-06,30.90,31.51,29.50,30.37,13134600,24.66
+2006-07-05,31.06,31.30,30.94,31.14,2189900,25.29
+2006-07-03,31.04,31.22,31.00,31.05,1190900,25.22
+2006-06-30,31.00,31.20,30.70,30.90,3615600,25.09
+2006-06-29,30.74,31.20,30.59,30.97,2798600,25.15
+2006-06-28,30.86,31.03,30.64,30.77,2084400,24.99
+2006-06-27,31.01,31.13,30.85,30.85,2489900,25.05
+2006-06-26,30.76,31.16,30.73,31.00,3997900,25.18
+2006-06-23,31.35,31.35,31.10,31.17,1082600,25.13
+2006-06-22,30.90,31.42,30.87,31.35,1821100,25.27
+2006-06-21,30.90,31.28,30.80,30.97,1631900,24.97
+2006-06-20,31.16,31.38,31.11,31.15,1276500,25.11
+2006-06-19,30.87,31.39,30.86,31.09,2539800,25.06
+2006-06-16,30.89,31.12,30.74,30.86,1719800,24.88
+2006-06-15,30.70,30.97,30.52,30.89,1609100,24.90
+2006-06-14,30.62,30.80,30.49,30.73,1690200,24.77
+2006-06-13,31.03,31.18,30.57,30.70,3505600,24.75
+2006-06-12,31.35,31.60,31.20,31.21,1465200,25.16
+2006-06-09,31.43,31.60,31.33,31.36,1370100,25.28
+2006-06-08,31.80,31.92,31.11,31.38,2618000,25.30
+2006-06-07,31.88,32.18,31.39,31.77,4199900,25.61
+2006-06-06,33.02,33.17,32.44,32.45,1904600,26.16
+2006-06-05,33.15,33.24,32.90,33.02,2010900,26.62
+2006-06-02,32.94,33.20,32.82,33.20,1810200,26.76
+2006-06-01,32.87,33.31,32.84,32.95,1947600,26.56
+2006-05-31,32.95,33.16,32.73,33.10,2824200,26.68
+2006-05-30,32.88,33.03,32.78,32.83,2590800,26.46
+2006-05-26,32.97,33.00,32.80,32.88,1359100,26.51
+2006-05-25,32.56,32.99,32.36,32.99,3145000,26.59
+2006-05-24,31.78,32.55,31.78,32.46,1596300,26.17
+2006-05-23,31.87,32.17,31.80,31.90,2119300,25.72
+2006-05-22,31.30,31.94,31.30,31.77,1974400,25.61
+2006-05-19,31.65,31.75,31.40,31.49,1439900,25.38
+2006-05-18,31.44,31.83,31.19,31.50,1512700,25.39
+2006-05-17,31.44,31.83,31.40,31.51,1279500,25.40
+2006-05-16,31.15,31.74,30.91,31.64,1770800,25.51
+2006-05-15,30.79,31.35,30.71,31.18,1722300,25.13
+2006-05-12,31.10,31.27,30.79,30.79,1234300,24.82
+2006-05-11,31.71,31.72,31.10,31.25,1792400,25.19
+2006-05-10,31.69,31.89,31.57,31.71,1745100,25.56
+2006-05-09,31.87,31.99,31.58,31.79,1730800,25.63
+2006-05-08,31.37,31.80,31.33,31.78,1959900,25.62
+2006-05-05,31.05,31.53,31.01,31.44,1156600,25.34
+2006-05-04,31.16,31.23,30.91,31.08,936500,25.05
+2006-05-03,31.04,31.23,30.90,31.01,1354200,25.00
+2006-05-02,31.14,31.34,30.97,31.04,1448400,25.02
+2006-05-01,31.50,31.50,31.11,31.16,1744200,25.12
+2006-04-28,31.21,31.37,31.03,31.24,1720900,25.18
+2006-04-27,31.18,31.42,30.94,31.31,1411900,25.24
+2006-04-26,31.20,31.45,31.14,31.30,1577100,25.23
+2006-04-25,31.17,31.33,31.10,31.26,1931900,25.20
+2006-04-24,31.00,31.30,30.95,31.16,2178900,25.12
+2006-04-21,30.44,31.19,30.40,31.05,4351100,25.03
+2006-04-20,29.92,30.50,29.50,30.43,3425300,24.53
+2006-04-19,29.30,29.62,29.15,29.53,1767100,23.80
+2006-04-18,29.05,29.43,29.00,29.30,1300700,23.62
+2006-04-17,29.21,29.21,28.97,29.05,1454900,23.42
+2006-04-13,29.15,29.29,29.04,29.12,1032700,23.47
+2006-04-12,29.14,29.40,29.02,29.10,2408000,23.46
+2006-04-11,29.73,30.01,29.26,29.26,2040200,23.59
+2006-04-10,30.00,30.09,29.69,29.75,1048200,23.98
+2006-04-07,30.28,30.35,29.98,30.00,1179900,24.18
+2006-04-06,30.27,30.45,30.17,30.29,1053800,24.42
+2006-04-05,30.70,31.00,30.22,30.29,2116100,24.42
+2006-04-04,30.23,30.77,30.17,30.74,1640000,24.78
+2006-04-03,30.31,30.59,30.15,30.28,2184300,24.41
+2006-03-31,30.07,30.36,30.00,30.31,1969300,24.43
+2006-03-30,30.41,30.50,30.08,30.19,1253000,24.34
+2006-03-29,30.12,30.41,29.92,30.36,2472800,24.47
+2006-03-28,30.63,30.76,30.07,30.07,1598400,24.24
+2006-03-27,30.62,30.76,30.51,30.70,1402500,24.75
+2006-03-24,30.46,30.80,30.39,30.70,1630500,24.75
+2006-03-23,31.04,31.05,30.26,30.55,2355200,24.63
+2006-03-22,30.35,31.25,30.30,31.14,2734500,25.10
+2006-03-21,30.41,30.74,30.34,30.45,1313000,24.55
+2006-03-20,30.30,30.49,30.18,30.46,1389400,24.55
+2006-03-17,30.42,30.50,30.25,30.26,1662000,24.39
+2006-03-16,30.15,30.40,30.04,30.27,1135700,24.40
+2006-03-15,30.13,30.20,29.87,30.14,986500,24.30
+2006-03-14,29.77,30.16,29.46,30.13,1432000,24.29
+2006-03-13,30.34,30.39,29.72,29.77,2579300,24.00
+2006-03-10,30.14,30.60,30.06,30.57,1680600,24.46
+2006-03-09,29.63,30.23,29.63,30.09,1864200,24.07
+2006-03-08,29.61,29.93,29.55,29.63,1694500,23.71
+2006-03-07,29.54,29.83,29.51,29.61,2506000,23.69
+2006-03-06,29.70,29.85,29.32,29.48,1438900,23.59
+2006-03-03,29.44,30.04,29.41,29.69,1570400,23.75
+2006-03-02,29.80,29.80,29.33,29.54,1572300,23.63
+2006-03-01,30.01,30.01,29.50,29.64,1767600,23.71
+2006-02-28,30.14,30.14,29.89,30.09,1039500,24.07
+2006-02-27,30.21,30.40,30.15,30.20,791200,24.16
+2006-02-24,30.10,30.54,30.05,30.29,960800,24.23
+2006-02-23,29.85,30.33,29.77,30.17,1726500,24.14
+2006-02-22,29.49,30.03,29.44,29.84,1768500,23.87
+2006-02-21,29.39,29.66,29.33,29.54,1113000,23.63
+2006-02-17,29.18,29.95,29.18,29.55,1674200,23.64
+2006-02-16,29.37,29.45,29.06,29.24,1596100,23.39
+2006-02-15,29.09,29.55,29.03,29.42,1216300,23.54
+2006-02-14,28.85,29.25,28.80,29.14,1236500,23.31
+2006-02-13,29.00,29.10,28.70,28.88,1031100,23.11
+2006-02-10,28.95,29.10,28.60,29.02,1322700,23.22
+2006-02-09,28.75,29.15,28.74,29.04,2045700,23.23
+2006-02-08,29.00,29.10,28.53,28.80,1748200,23.04
+2006-02-07,28.80,29.16,28.78,29.01,1908300,23.21
+2006-02-06,28.70,28.93,28.43,28.77,1830600,23.02
+2006-02-03,29.25,29.25,28.90,29.08,1703700,23.27
+2006-02-02,29.29,29.35,29.03,29.25,1884100,23.40
+2006-02-01,29.25,29.40,28.80,29.25,2132200,23.40
+2006-01-31,30.06,30.06,28.54,29.44,4353400,23.55
+2006-01-30,29.14,30.05,29.00,30.00,4496200,24.00
+2006-01-27,29.15,29.39,28.91,29.29,1428300,23.43
+2006-01-26,28.95,29.65,28.89,29.09,2329100,23.27
+2006-01-25,28.69,28.80,28.51,28.76,1282900,23.01
+2006-01-24,28.69,29.45,28.55,28.64,1794300,22.91
+2006-01-23,28.82,28.85,28.50,28.68,1536900,22.95
+2006-01-20,29.13,29.15,28.75,28.76,2019700,23.01
+2006-01-19,29.20,29.53,28.85,29.07,2497500,23.26
+2006-01-18,28.72,29.29,28.72,29.06,2147900,23.25
+2006-01-17,28.71,28.90,28.50,28.79,1573000,23.03
+2006-01-13,29.00,29.03,28.50,28.70,2241200,22.96
+2006-01-12,29.05,29.20,28.20,28.90,8209800,23.12
+2006-01-11,27.49,27.88,27.49,27.82,1699400,22.26
+2006-01-10,27.56,27.71,27.44,27.48,2182800,21.99
+2006-01-09,27.79,27.81,27.50,27.52,2622900,22.02
+2006-01-06,27.84,27.97,27.62,27.67,2094600,22.14
+2006-01-05,28.06,28.12,27.72,27.84,2939400,22.27
+2006-01-04,28.09,28.34,27.85,27.95,2301800,22.36
+2006-01-03,28.15,28.23,27.96,28.05,2016300,22.44
+2005-12-30,28.25,28.25,28.02,28.17,1100900,22.54
+2005-12-29,28.26,28.40,28.13,28.32,1386000,22.66
+2005-12-28,27.91,28.40,27.90,28.21,1555400,22.57
+2005-12-27,28.05,28.30,27.88,27.90,1752000,22.32
+2005-12-23,28.34,28.40,28.00,28.08,2002600,22.47
+2005-12-22,28.04,28.51,28.04,28.42,3250300,22.74
+2005-12-21,28.02,28.34,28.01,28.17,3296300,22.35
+2005-12-20,28.22,28.29,28.03,28.09,2758100,22.29
+2005-12-19,28.44,28.56,28.25,28.33,2559600,22.48
+2005-12-16,28.75,28.98,28.44,28.46,3287500,22.58
+2005-12-15,28.95,29.76,28.16,28.67,6121700,22.75
+2005-12-14,29.25,29.38,28.94,28.94,2330200,22.96
+2005-12-13,29.44,29.60,29.27,29.37,2283900,23.31
+2005-12-12,29.17,29.57,29.06,29.53,1622600,23.43
+2005-12-09,29.30,29.56,29.16,29.22,830200,23.19
+2005-12-08,29.04,29.36,29.00,29.34,1206100,23.28
+2005-12-07,29.40,29.49,29.02,29.03,1211600,23.04
+2005-12-06,29.52,29.68,29.42,29.43,1321300,23.35
+2005-12-05,29.57,29.74,29.39,29.56,1501700,23.46
+2005-12-02,29.39,29.76,29.39,29.73,1352400,23.59
+2005-12-01,28.94,29.76,28.77,29.64,2525600,23.52
+2005-11-30,29.73,29.74,28.92,28.94,2712600,22.96
+2005-11-29,29.86,29.94,29.74,29.77,1780400,23.62
+2005-11-28,30.12,30.20,29.75,29.77,1458800,23.62
+2005-11-25,30.06,30.50,30.02,30.11,752800,23.89
+2005-11-23,29.42,30.13,29.42,30.06,1624500,23.85
+2005-11-22,29.29,29.59,29.29,29.49,1104300,23.40
+2005-11-21,29.22,29.45,29.21,29.38,1019900,23.31
+2005-11-18,29.11,29.35,29.00,29.28,968200,23.23
+2005-11-17,29.04,29.28,28.98,29.02,1385300,23.03
+2005-11-16,29.04,29.15,28.95,29.05,698400,23.05
+2005-11-15,29.32,29.38,28.96,29.01,1023100,23.02
+2005-11-14,29.42,29.42,29.16,29.28,807900,23.23
+2005-11-11,29.10,29.38,29.05,29.30,1049900,23.25
+2005-11-10,28.85,29.20,28.75,29.17,1424600,23.15
+2005-11-09,28.61,28.97,28.57,28.87,1670400,22.91
+2005-11-08,28.33,28.74,28.32,28.72,2537800,22.79
+2005-11-07,28.23,28.85,28.15,28.33,1757200,22.48
+2005-11-04,28.16,28.55,28.16,28.26,2042700,22.42
+2005-11-03,28.36,28.48,28.10,28.20,1260200,22.38
+2005-11-02,28.43,28.48,28.07,28.18,1392200,22.36
+2005-11-01,28.30,28.50,28.20,28.39,1631200,22.53
+2005-10-31,28.32,28.54,28.13,28.30,2033100,22.46
+2005-10-28,28.13,28.45,28.10,28.32,1656900,22.47
+2005-10-27,28.14,28.22,28.03,28.07,927900,22.27
+2005-10-26,28.29,28.50,28.11,28.17,1076200,22.35
+2005-10-25,28.34,28.58,28.32,28.45,1217900,22.58
+2005-10-24,28.11,28.47,28.11,28.40,2030900,22.54
+2005-10-21,28.41,28.65,28.03,28.20,1997000,22.38
+2005-10-20,28.40,28.63,28.35,28.44,1725000,22.57
+2005-10-19,28.60,28.61,28.10,28.39,6498500,22.53
+2005-10-18,29.76,29.79,29.38,29.39,1737100,23.32
+2005-10-17,29.80,30.47,29.14,29.60,3820700,23.49
+2005-10-14,29.57,29.89,29.36,29.79,780400,23.64
+2005-10-13,29.52,29.64,29.35,29.56,1511900,23.46
+2005-10-12,29.52,29.99,29.48,29.48,985000,23.39
+2005-10-11,29.75,29.77,29.58,29.66,896100,23.54
+2005-10-10,29.84,29.95,29.58,29.69,828500,23.56
+2005-10-07,29.95,30.05,29.74,29.79,1270200,23.64
+2005-10-06,30.08,30.25,29.79,29.95,1091100,23.77
+2005-10-05,30.13,30.33,30.02,30.08,1138400,23.87
+2005-10-04,30.23,30.62,30.10,30.13,1317300,23.91
+2005-10-03,30.54,30.80,30.22,30.28,1537100,24.03
+2005-09-30,30.52,30.81,30.43,30.59,1261300,24.27
+2005-09-29,30.30,30.60,30.12,30.51,1421700,24.21
+2005-09-28,30.30,30.46,30.09,30.29,1965600,24.04
+2005-09-27,29.57,30.33,29.57,30.20,2025800,23.96
+2005-09-26,29.57,29.72,29.51,29.63,1884500,23.51
+2005-09-23,29.46,29.54,29.40,29.53,1451300,23.43
+2005-09-22,29.73,29.80,29.36,29.46,2391000,23.38
+2005-09-21,30.35,30.36,29.95,29.98,2107600,23.79
+2005-09-20,30.72,30.75,30.44,30.50,2192000,24.20
+2005-09-19,30.80,30.86,30.75,30.77,1369800,24.42
+2005-09-16,31.00,31.16,30.80,30.82,1449000,24.46
+2005-09-15,30.75,31.10,30.75,31.10,1304800,24.68
+2005-09-14,30.70,30.87,30.65,30.68,1166400,24.35
+2005-09-13,30.94,31.03,30.71,30.74,1121800,24.39
+2005-09-12,30.55,30.99,30.55,30.94,1699400,24.55
+2005-09-09,30.67,30.80,30.56,30.64,1158100,24.31
+2005-09-08,30.50,30.89,30.43,30.66,1731800,24.33
+2005-09-07,30.61,30.64,30.34,30.52,2968000,24.22
+2005-09-06,30.79,30.81,30.62,30.66,1843500,24.33
+2005-09-02,30.79,31.14,30.76,30.79,1297000,24.43
+2005-09-01,30.91,31.13,30.90,30.97,1987700,24.39
+2005-08-31,31.16,31.25,30.94,31.00,2170400,24.42
+2005-08-30,31.34,31.39,31.14,31.23,1242900,24.60
+2005-08-29,30.97,31.36,30.97,31.36,1502500,24.70
+2005-08-26,30.97,31.18,30.91,31.10,3406600,24.50
+2005-08-25,31.14,31.18,30.94,31.04,1079500,24.45
+2005-08-24,30.93,31.14,30.90,31.14,1147500,24.53
+2005-08-23,31.05,31.32,30.97,30.97,1136500,24.39
+2005-08-22,30.96,31.20,30.96,31.10,1043600,24.50
+2005-08-19,31.21,31.21,30.90,31.02,1305600,24.43
+2005-08-18,30.88,31.29,30.84,31.15,1329200,24.53
+2005-08-17,31.03,31.08,30.80,31.00,1315200,24.42
+2005-08-16,31.05,31.29,30.97,31.19,896300,24.57
+2005-08-15,31.02,31.25,30.95,31.18,652600,24.56
+2005-08-12,30.90,31.17,30.85,31.11,814200,24.50
+2005-08-11,31.00,31.25,30.90,31.05,997800,24.46
+2005-08-10,31.26,31.34,30.96,31.08,1108400,24.48
+2005-08-09,30.79,31.10,30.76,31.09,1929500,24.49
+2005-08-08,30.79,30.91,30.62,30.79,1878600,24.25
+2005-08-05,30.55,30.95,30.38,30.79,2746100,24.25
+2005-08-04,30.42,30.75,30.42,30.60,2225800,24.10
+2005-08-03,30.58,31.24,30.58,31.13,1092600,24.52
+2005-08-02,30.15,30.84,30.12,30.71,1437400,24.19
+2005-08-01,30.40,30.86,30.40,30.60,1351400,24.10
+2005-07-29,30.72,31.03,30.52,30.55,1180300,24.06
+2005-07-28,30.68,30.84,30.62,30.78,1228300,24.24
+2005-07-27,30.67,30.82,30.52,30.81,1464700,24.27
+2005-07-26,30.62,30.86,30.62,30.72,1067300,24.20
+2005-07-25,30.77,30.81,30.54,30.61,1276800,24.11
+2005-07-22,30.51,30.94,30.49,30.84,1484900,24.29
+2005-07-21,30.50,31.00,30.40,30.60,2262100,24.10
+2005-07-20,31.20,31.45,30.59,30.65,3095200,24.14
+2005-07-19,31.90,31.92,31.66,31.76,1059300,25.02
+2005-07-18,31.86,31.97,31.76,31.90,588500,25.13
+2005-07-15,31.61,32.00,31.52,31.90,627200,25.13
+2005-07-14,31.69,31.90,31.53,31.64,909800,24.92
+2005-07-13,31.50,31.75,31.32,31.52,538100,24.83
+2005-07-12,31.40,31.59,31.26,31.50,1238000,24.81
+2005-07-11,31.48,31.66,31.32,31.44,1119000,24.76
+2005-07-08,31.34,31.63,31.34,31.47,864500,24.79
+2005-07-07,31.74,31.74,31.29,31.29,1293900,24.64
+2005-07-06,31.85,31.95,31.69,31.74,601300,25.00
+2005-07-05,31.86,32.17,31.30,31.81,945200,25.05
+2005-07-01,31.81,31.96,31.74,31.96,788200,25.17
+2005-06-30,31.71,31.89,31.66,31.81,830100,25.05
+2005-06-29,31.90,31.92,31.60,31.71,914300,24.98
+2005-06-28,31.57,31.94,31.53,31.92,1013500,25.14
+2005-06-27,31.30,31.50,31.20,31.49,1010100,24.80
+2005-06-24,31.64,31.71,31.36,31.39,1358700,24.72
+2005-06-23,31.86,32.16,31.75,31.88,817700,24.95
+2005-06-22,31.88,32.12,31.86,31.98,1249600,25.03
+2005-06-21,31.90,32.10,31.65,31.88,855600,24.95
+2005-06-20,31.46,32.07,31.31,32.03,2088000,25.07
+2005-06-17,31.38,31.80,31.37,31.42,2515400,24.59
+2005-06-16,31.50,31.59,31.05,31.36,5233300,24.54
+2005-06-15,31.84,31.88,31.50,31.50,1259900,24.65
+2005-06-14,31.38,31.80,31.30,31.80,1317700,24.89
+2005-06-13,31.83,31.89,31.36,31.45,1413400,24.61
+2005-06-10,31.83,32.00,31.55,31.80,1267800,24.89
+2005-06-09,31.83,31.94,31.65,31.86,1277600,24.93
+2005-06-08,32.05,32.10,31.77,31.83,1831000,24.91
+2005-06-07,32.22,32.27,32.08,32.08,1068000,25.10
+2005-06-06,32.27,32.43,32.23,32.25,828500,25.24
+2005-06-03,32.74,32.78,32.36,32.37,658600,25.33
+2005-06-02,32.80,32.81,32.47,32.74,695000,25.62
+2005-06-01,32.45,32.78,32.43,32.78,885100,25.65
+2005-05-31,32.66,32.80,32.39,32.44,1531500,25.39
+2005-05-27,32.85,32.89,32.57,32.76,624300,25.64
+2005-05-26,32.70,32.94,32.69,32.76,1026300,25.64
+2005-05-25,32.70,32.80,32.60,32.68,778600,25.57
+2005-05-24,32.68,32.86,32.68,32.75,875300,25.63
+2005-05-23,32.69,32.89,32.60,32.86,865100,25.72
+2005-05-20,32.78,32.85,32.61,32.68,736800,25.57
+2005-05-19,32.69,32.89,32.60,32.78,947400,25.65
+2005-05-18,32.67,32.86,32.61,32.75,1328200,25.63
+2005-05-17,32.57,32.81,32.52,32.67,842100,25.57
+2005-05-16,32.44,32.95,32.36,32.80,1113600,25.67
+2005-05-13,32.65,32.75,32.42,32.48,920400,25.42
+2005-05-12,32.78,33.01,32.71,32.74,1184800,25.62
+2005-05-11,32.70,32.90,32.58,32.88,1823500,25.73
+2005-05-10,32.40,32.77,32.40,32.54,1124800,25.46
+2005-05-09,32.58,32.79,32.56,32.60,911500,25.51
+2005-05-06,32.50,32.80,32.50,32.68,746600,25.57
+2005-05-05,32.90,32.93,32.46,32.64,1152900,25.54
+2005-05-04,32.80,33.15,32.71,33.01,1505300,25.83
+2005-05-03,32.30,32.96,32.30,32.80,1378700,25.67
+2005-05-02,32.38,32.52,32.29,32.31,1227500,25.28
+2005-04-29,32.23,32.49,31.90,32.41,1862700,25.36
+2005-04-28,31.70,32.45,31.45,32.22,2724700,25.21
+2005-04-27,31.12,31.92,31.01,31.70,2383000,24.81
+2005-04-26,31.21,31.54,30.75,31.12,2172000,24.35
+2005-04-25,30.48,31.31,30.48,31.21,2269000,24.42
+2005-04-22,31.28,31.49,30.11,30.28,4453300,23.70
+2005-04-21,31.30,31.68,31.20,31.25,1927900,24.46
+2005-04-20,31.50,31.75,31.14,31.25,2297300,24.46
+2005-04-19,31.68,31.70,31.36,31.52,1411200,24.67
+2005-04-18,32.03,32.14,31.37,31.45,1734800,24.61
+2005-04-15,32.29,32.50,31.84,31.95,1882500,25.00
+2005-04-14,32.28,32.66,32.26,32.46,1654900,25.40
+2005-04-13,32.93,32.99,32.36,32.43,1470600,25.38
+2005-04-12,32.67,33.02,32.53,32.88,944800,25.73
+2005-04-11,32.70,32.96,32.54,32.89,952500,25.74
+2005-04-08,32.66,33.09,32.60,32.67,834700,25.57
+2005-04-07,32.80,32.89,32.64,32.75,1158300,25.63
+2005-04-06,32.97,33.09,32.72,32.84,1058900,25.70
+2005-04-05,32.69,33.12,32.63,33.02,1489100,25.84
+2005-04-04,32.70,32.91,32.39,32.84,1443500,25.70
+2005-04-01,32.90,33.10,32.63,32.78,1544100,25.65
+2005-03-31,32.67,33.07,32.62,33.05,1599800,25.86
+2005-03-30,32.18,32.78,32.18,32.76,1520200,25.64
+2005-03-29,32.08,32.54,31.34,32.23,1406700,25.22
+2005-03-28,31.75,32.12,31.75,32.10,1783100,25.12
+2005-03-24,32.06,32.15,31.64,31.67,1510700,24.78
+2005-03-23,31.98,32.28,31.85,32.05,2014300,25.08
+2005-03-22,32.00,32.65,31.92,32.20,1679400,25.20
+2005-03-21,32.43,32.46,32.04,32.14,1815100,25.15
+2005-03-18,32.50,32.63,32.45,32.48,1539000,25.42
+2005-03-17,32.77,32.77,32.52,32.55,732200,25.47
+2005-03-16,32.93,33.07,32.71,32.79,1147000,25.66
+2005-03-15,33.20,33.20,32.81,32.93,996600,25.77
+2005-03-14,33.25,33.32,33.06,33.19,1077900,25.97
+2005-03-11,33.10,33.39,33.07,33.30,1643700,26.06
+2005-03-10,32.95,33.45,32.95,33.30,1589700,25.90
+2005-03-09,33.15,33.21,32.96,32.97,2606600,25.64
+2005-03-08,33.30,33.52,33.19,33.30,1191500,25.90
+2005-03-07,33.65,33.68,33.31,33.42,1358800,25.99
+2005-03-04,33.76,33.95,33.54,33.70,1334900,26.21
+2005-03-03,33.59,33.80,33.36,33.73,1437700,26.23
+2005-03-02,33.39,33.74,33.24,33.55,1300000,26.09
+2005-03-01,33.42,33.70,33.38,33.49,2293900,26.05
+2005-02-28,33.81,33.81,33.23,33.45,1706000,26.02
+2005-02-25,33.37,33.86,33.23,33.86,1460700,26.33
+2005-02-24,32.98,33.58,32.88,33.52,1412200,26.07
+2005-02-23,33.00,33.29,32.87,33.14,1822200,25.77
+2005-02-22,33.32,33.56,33.02,33.03,1325300,25.69
+2005-02-18,33.62,33.64,33.28,33.45,1304200,26.02
+2005-02-17,33.71,33.86,33.47,33.62,1028100,26.15
+2005-02-16,33.65,33.92,33.56,33.76,1534300,26.26
+2005-02-15,33.65,34.00,33.38,33.61,1615400,26.14
+2005-02-14,33.40,33.85,33.27,33.67,1716900,26.19
+2005-02-11,33.40,33.55,33.24,33.48,1607000,26.04
+2005-02-10,33.27,33.69,33.10,33.52,1195700,26.07
+2005-02-09,33.56,33.70,33.16,33.45,1556500,26.02
+2005-02-08,33.55,33.84,33.12,33.72,1600500,26.23
+2005-02-07,33.93,34.15,33.44,33.45,1617500,26.02
+2005-02-04,33.90,34.30,33.70,33.98,3085800,26.43
+2005-02-03,33.90,34.03,33.87,34.00,619900,26.44
+2005-02-02,33.70,34.00,33.66,34.00,760400,26.44
+2005-02-01,33.70,33.94,33.67,33.70,1122200,26.21
+2005-01-31,33.36,34.01,33.30,33.98,2026100,26.43
+2005-01-28,33.46,33.52,33.24,33.26,1436600,25.87
+2005-01-27,33.05,33.58,33.03,33.45,1766700,26.02
+2005-01-26,32.20,33.55,32.20,33.22,2008800,25.84
+2005-01-25,33.41,33.60,33.03,33.03,2064400,25.69
+2005-01-24,33.81,33.90,33.40,33.40,1586100,25.98
+2005-01-21,34.35,34.35,33.94,33.97,1019200,26.42
+2005-01-20,34.13,34.33,34.02,34.12,1115700,26.54
+2005-01-19,34.50,34.51,34.26,34.33,1251100,26.70
+2005-01-18,34.10,34.43,34.10,34.43,943300,26.78
+2005-01-14,34.13,34.30,34.05,34.23,1094500,26.62
+2005-01-13,34.05,34.39,34.05,34.15,972000,26.56
+2005-01-12,34.14,34.30,34.01,34.23,1140000,26.62
+2005-01-11,34.44,34.47,34.15,34.24,1510800,26.63
+2005-01-10,34.49,34.68,34.25,34.43,1650200,26.78
+2005-01-07,34.49,34.60,34.30,34.46,891000,26.80
+2005-01-06,34.43,34.65,34.38,34.48,847600,26.82
+2005-01-05,34.54,34.84,34.46,34.46,881900,26.80
+2005-01-04,34.95,35.25,34.73,34.74,1183200,27.02
+2005-01-03,35.65,35.65,34.87,34.88,1174300,27.13
+2004-12-31,35.68,35.80,35.47,35.61,854800,27.70
+2004-12-30,35.45,35.67,35.42,35.52,1241100,27.63
+2004-12-29,35.57,35.70,35.37,35.55,1132900,27.65
+2004-12-28,35.04,35.74,34.98,35.74,1232900,27.80
+2004-12-27,35.04,35.37,34.95,34.96,766800,27.19
+2004-12-23,35.20,35.44,35.03,35.24,1333900,27.41
+2004-12-22,35.15,35.33,34.98,35.05,1679000,27.26
+2004-12-21,35.35,35.69,35.17,35.30,1423000,27.45
+2004-12-20,35.71,35.76,35.33,35.60,1293300,27.69
+2004-12-17,35.66,35.98,35.60,35.91,2928000,27.77
+2004-12-16,35.78,36.06,35.43,35.91,1412300,27.77
+2004-12-15,35.40,36.06,35.20,35.93,2596000,27.78
+2004-12-14,35.30,35.48,34.96,35.48,2043600,27.44
+2004-12-13,34.98,35.19,34.93,35.12,2082800,27.16
+2004-12-10,34.59,35.55,34.37,35.03,947100,27.09
+2004-12-09,34.33,34.66,34.14,34.55,1066300,26.72
+2004-12-08,34.36,34.68,34.16,34.30,1189400,26.52
+2004-12-07,34.58,34.70,34.36,34.51,981300,26.69
+2004-12-06,34.38,34.78,33.83,34.71,1300400,26.84
+2004-12-03,34.78,35.20,34.26,34.26,3029400,26.49
+2004-12-02,34.80,34.98,34.50,34.78,1786900,26.90
+2004-12-01,34.43,34.76,34.22,34.58,1829800,26.74
+2004-11-30,34.79,34.79,34.01,34.20,2375000,26.45
+2004-11-29,34.76,34.96,34.63,34.75,1094500,26.87
+2004-11-26,34.46,34.95,34.46,34.81,471300,26.92
+2004-11-24,34.69,34.90,34.45,34.54,1485100,26.71
+2004-11-23,34.35,34.94,34.35,34.78,1438700,26.90
+2004-11-22,34.15,34.66,34.07,34.58,1882500,26.74
+2004-11-19,34.50,34.51,33.51,34.04,3938100,26.32
+2004-11-18,34.66,35.20,34.56,34.67,3366700,26.81
+2004-11-17,34.63,34.85,34.47,34.76,2353900,26.88
+2004-11-16,34.58,34.67,34.34,34.58,1118800,26.74
+2004-11-15,34.88,35.10,34.60,34.68,2059700,26.82
+2004-11-12,34.90,34.99,34.69,34.88,2879700,26.97
+2004-11-11,34.90,35.09,34.77,35.00,1510800,27.07
+2004-11-10,34.30,34.88,34.25,34.85,3223500,26.95
+2004-11-09,34.28,34.58,34.20,34.37,1427000,26.58
+2004-11-08,34.60,34.79,34.45,34.48,1496100,26.66
+2004-11-05,34.30,34.89,34.30,34.74,2069500,26.86
+2004-11-04,33.53,34.55,33.38,34.52,4327300,26.69
+2004-11-03,33.55,33.77,33.26,33.43,2101700,25.85
+2004-11-02,33.68,33.89,33.43,33.45,1727200,25.87
+2004-11-01,33.26,33.73,33.13,33.68,1891400,26.04
+2004-10-29,33.20,33.50,33.18,33.31,1086400,25.76
+2004-10-28,33.15,33.52,33.09,33.35,1501400,25.79
+2004-10-27,32.72,33.27,32.70,33.25,1291400,25.71
+2004-10-26,32.36,32.85,32.20,32.82,1243700,25.38
+2004-10-25,32.60,32.66,32.07,32.35,1126500,25.02
+2004-10-22,32.73,32.80,32.54,32.55,1534400,25.17
+2004-10-21,32.91,32.96,32.40,32.74,1735900,25.32
+2004-10-20,32.21,32.95,32.21,32.91,2313600,25.45
+2004-10-19,32.33,32.69,32.10,32.44,2105300,25.09
+2004-10-18,32.24,32.33,31.67,32.33,1748100,25.00
+2004-10-15,31.57,32.16,31.48,32.14,1828900,24.85
+2004-10-14,31.22,31.63,31.20,31.57,1367500,24.41
+2004-10-13,31.16,31.32,31.06,31.32,1009800,24.22
+2004-10-12,31.05,31.27,30.99,31.17,607300,24.10
+2004-10-11,31.44,31.44,31.14,31.21,650400,24.13
+2004-10-08,31.62,31.70,31.17,31.31,1406000,24.21
+2004-10-07,31.80,31.92,31.55,31.58,771800,24.42
+2004-10-06,31.33,32.01,31.25,31.97,1668800,24.72
+2004-10-05,31.70,31.70,31.15,31.40,1963400,24.28
+2004-10-04,31.69,31.87,31.44,31.70,2662000,24.51
+2004-10-01,31.75,31.81,31.61,31.69,1987000,24.51
+2004-09-30,31.80,31.89,31.57,31.72,1449300,24.53
+2004-09-29,31.78,31.90,31.48,31.90,1244300,24.67
+2004-09-28,31.50,32.00,31.50,31.95,1143300,24.71
+2004-09-27,31.36,31.67,31.18,31.60,1267200,24.44
+2004-09-24,31.55,31.55,31.22,31.46,1178500,24.33
+2004-09-23,31.38,31.47,31.28,31.39,1317900,24.27
+2004-09-22,32.00,32.05,31.16,31.40,2270700,24.28
+2004-09-21,32.47,32.49,31.62,32.00,2413800,24.75
+2004-09-20,32.52,32.52,31.86,32.40,2450000,25.06
+2004-09-17,32.03,32.55,32.03,32.52,2747800,25.15
+2004-09-16,31.88,32.09,31.80,32.09,902500,24.82
+2004-09-15,31.88,32.07,31.78,31.93,878100,24.69
+2004-09-14,31.65,32.04,31.65,31.82,1494400,24.61
+2004-09-13,31.39,32.05,31.39,31.80,2078400,24.59
+2004-09-10,31.39,31.49,31.10,31.39,894800,24.27
+2004-09-09,31.43,31.70,31.43,31.58,1655500,24.26
+2004-09-08,31.55,31.67,31.30,31.45,992200,24.16
+2004-09-07,31.68,31.83,31.56,31.80,714700,24.43
+2004-09-03,31.40,31.59,31.28,31.50,515900,24.20
+2004-09-02,31.22,31.60,31.18,31.51,735500,24.21
+2004-09-01,31.38,31.63,31.17,31.30,666900,24.05
+2004-08-31,31.31,31.32,31.12,31.28,535600,24.03
+2004-08-30,31.40,31.40,31.05,31.19,811800,23.96
+2004-08-27,31.61,31.72,31.33,31.46,861100,24.17
+2004-08-26,31.26,31.58,31.16,31.55,798600,24.24
+2004-08-25,31.09,31.50,31.09,31.36,1038800,24.09
+2004-08-24,31.40,31.49,31.23,31.29,654000,24.04
+2004-08-23,31.48,31.48,31.24,31.25,1150000,24.01
+2004-08-20,30.88,31.39,30.85,31.39,2157700,24.12
+2004-08-19,30.58,30.84,30.53,30.83,919100,23.69
+2004-08-18,30.55,30.71,30.50,30.68,568900,23.57
+2004-08-17,30.68,30.75,30.36,30.48,803200,23.42
+2004-08-16,29.91,30.50,29.81,30.43,1394900,23.38
+2004-08-13,29.88,29.95,29.75,29.86,1281500,22.94
+2004-08-12,29.70,29.96,29.63,29.76,2064500,22.86
+2004-08-11,29.50,29.73,29.45,29.73,1852800,22.84
+2004-08-10,29.46,29.69,29.46,29.56,1880700,22.71
+2004-08-09,29.70,29.74,29.62,29.65,1411900,22.78
+2004-08-06,29.79,29.89,29.65,29.68,2673900,22.80
+2004-08-05,30.30,30.30,29.84,29.84,1081700,22.93
+2004-08-04,30.15,30.18,29.98,30.05,2175700,23.09
+2004-08-03,30.37,30.38,30.05,30.15,1869500,23.16
+2004-08-02,30.35,30.53,30.19,30.24,2251100,23.23
+2004-07-30,30.40,30.57,30.05,30.55,1822100,23.47
+2004-07-29,30.52,30.63,30.36,30.52,1793300,23.45
+2004-07-28,30.45,30.54,30.25,30.34,1102700,23.31
+2004-07-27,30.60,30.80,30.41,30.60,1132400,23.51
+2004-07-26,30.85,30.90,30.35,30.52,1419500,23.45
+2004-07-23,31.07,31.11,30.51,30.51,1092200,23.44
+2004-07-22,31.31,31.41,30.95,31.14,1460100,23.92
+2004-07-21,31.94,31.95,31.28,31.49,1642100,24.19
+2004-07-20,30.98,32.29,30.90,31.80,3270700,24.43
+2004-07-19,30.12,31.30,30.00,31.13,2746200,23.92
+2004-07-16,30.55,30.70,30.15,30.30,1079800,23.28
+2004-07-15,31.30,31.30,30.02,30.61,2868200,23.52
+2004-07-14,30.98,31.36,30.90,31.26,958800,24.02
+2004-07-13,31.30,31.30,30.80,31.08,1089200,23.88
+2004-07-12,31.36,31.48,31.04,31.36,638100,24.09
+2004-07-09,31.55,31.70,31.36,31.36,1127300,24.09
+2004-07-08,31.37,31.71,31.30,31.57,1233800,24.25
+2004-07-07,31.42,31.57,31.22,31.32,835100,24.06
+2004-07-06,30.87,31.60,30.86,31.55,1831700,24.24
+2004-07-02,31.02,31.20,30.91,31.02,820200,23.83
+2004-07-01,31.60,31.61,31.06,31.18,1994300,23.96
+2004-06-30,31.18,31.70,31.12,31.68,1754100,24.34
+2004-06-29,31.03,31.28,30.91,31.20,2643700,23.97
+2004-06-28,30.64,31.34,30.53,31.00,1674100,23.82
+2004-06-25,30.62,30.90,30.52,30.66,1360100,23.56
+2004-06-24,30.78,30.85,30.55,30.75,1839100,23.62
+2004-06-23,30.71,30.82,30.20,30.78,2149100,23.65
+2004-06-22,30.93,31.10,30.66,30.94,1255000,23.63
+2004-06-21,31.25,31.25,30.85,30.85,1250300,23.56
+2004-06-18,30.85,31.25,30.70,31.20,2247400,23.83
+2004-06-17,30.64,30.90,30.50,30.86,1096100,23.57
+2004-06-16,30.83,30.85,30.60,30.78,944900,23.51
+2004-06-15,30.78,30.90,30.67,30.74,1275400,23.48
+2004-06-14,31.00,31.00,30.64,30.72,1417100,23.46
+2004-06-10,30.38,31.13,30.38,30.98,2377700,23.66
+2004-06-09,30.55,30.73,30.46,30.51,982400,23.30
+2004-06-08,30.54,30.63,30.49,30.56,653700,23.34
+2004-06-07,30.26,30.64,30.12,30.64,1085400,23.40
+2004-06-04,30.79,30.95,30.15,30.27,2019400,23.12
+2004-06-03,30.05,30.81,30.03,30.69,2573200,23.44
+2004-06-02,30.02,30.15,29.94,30.05,1103500,22.95
+2004-06-01,29.88,29.98,29.75,29.90,1618400,22.84
+2004-05-28,30.08,30.10,29.82,29.86,1630400,22.81
+2004-05-27,30.11,30.13,29.95,30.03,1726800,22.94
+2004-05-26,29.90,30.04,29.80,30.01,2392300,22.92
+2004-05-25,29.95,30.00,29.68,29.88,1885800,22.82
+2004-05-24,30.00,30.03,29.77,29.95,1904400,22.88
+2004-05-21,30.27,30.45,29.83,29.92,3509600,22.85
+2004-05-20,30.30,30.38,29.68,29.95,3079900,22.88
+2004-05-19,30.78,30.79,30.45,30.48,1473100,23.28
+2004-05-18,30.85,30.95,30.49,30.61,1476700,23.38
+2004-05-17,30.95,31.03,30.71,30.91,1232000,23.61
+2004-05-14,30.67,31.10,30.63,30.98,1645700,23.66
+2004-05-13,30.95,31.00,30.59,30.60,2410600,23.37
+2004-05-12,31.59,31.59,30.60,31.17,3412600,23.81
+2004-05-11,31.64,31.83,31.40,31.59,1418600,24.13
+2004-05-10,31.98,32.06,31.51,31.60,1299700,24.14
+2004-05-07,32.30,32.40,32.04,32.08,925000,24.50
+2004-05-06,32.38,32.60,32.23,32.55,1071400,24.86
+2004-05-05,32.80,32.84,32.57,32.63,1157800,24.92
+2004-05-04,33.08,33.09,32.79,32.86,1511600,25.10
+2004-05-03,32.92,33.13,32.82,33.08,1391400,25.27
+2004-04-30,32.96,33.00,32.78,32.91,1177500,25.14
+2004-04-29,32.90,33.26,32.80,32.91,1239900,25.14
+2004-04-28,32.97,33.00,32.75,32.90,1818700,25.13
+2004-04-27,33.00,33.49,32.80,33.06,2099900,25.25
+2004-04-26,32.97,33.25,32.70,32.78,1434300,25.04
+2004-04-23,32.82,33.15,32.60,33.09,1461100,25.27
+2004-04-22,32.20,33.11,32.12,32.95,2222500,25.17
+2004-04-21,31.40,32.28,31.36,32.10,2163600,24.52
+2004-04-20,30.98,31.38,30.95,31.27,1707300,23.88
+2004-04-19,31.28,31.68,31.28,31.39,952600,23.98
+2004-04-16,31.29,31.60,31.22,31.36,1224400,23.95
+2004-04-15,31.09,31.43,30.83,31.29,1266400,23.90
+2004-04-14,30.95,31.12,30.64,30.99,1568400,23.67
+2004-04-13,31.33,31.33,30.79,30.84,1631900,23.56
+2004-04-12,31.53,31.60,30.98,31.08,1528400,23.74
+2004-04-08,31.75,31.75,31.40,31.45,1214700,24.02
+2004-04-07,31.95,32.08,31.50,31.50,1486400,24.06
+2004-04-06,32.23,32.23,31.36,31.80,2190300,24.29
+2004-04-05,31.72,32.25,31.60,32.20,963000,24.59
+2004-04-02,32.15,32.16,31.62,31.86,1456100,24.34
+2004-04-01,32.05,32.15,31.80,31.95,677600,24.40
+2004-03-31,31.74,32.19,31.50,32.01,1126600,24.45
+2004-03-30,30.88,31.76,30.88,31.71,1829200,24.22
+2004-03-29,31.50,31.94,31.37,31.86,1002200,24.34
+2004-03-26,31.51,31.62,31.10,31.42,1615800,24.00
+2004-03-25,31.63,31.72,31.27,31.50,2708800,24.06
+2004-03-24,32.28,32.33,31.60,31.62,1651100,24.15
+2004-03-23,32.19,32.43,32.13,32.16,1150800,24.56
+2004-03-22,32.30,32.53,31.92,32.11,1327100,24.53
+2004-03-19,32.95,32.98,32.36,32.47,969600,24.80
+2004-03-18,32.97,32.97,32.59,32.73,645200,25.00
+2004-03-17,32.38,32.88,32.30,32.88,689400,25.11
+2004-03-16,32.52,32.88,32.30,32.40,1737100,24.75
+2004-03-15,32.70,32.75,32.40,32.52,1248600,24.84
+2004-03-12,33.18,33.25,32.50,32.80,1789300,25.05
+2004-03-11,33.77,33.85,32.88,32.98,1695500,25.19
+2004-03-10,34.58,34.70,34.07,34.15,1419400,25.95
+2004-03-09,34.10,34.70,34.00,34.50,1048800,26.21
+2004-03-08,34.00,34.63,33.84,34.21,1063000,25.99
+2004-03-05,33.52,34.16,33.49,34.12,1026400,25.92
+2004-03-04,33.60,33.83,33.42,33.52,1133200,25.47
+2004-03-03,34.00,34.00,33.60,33.64,1088200,25.56
+2004-03-02,34.34,34.70,33.98,34.00,1348200,25.83
+2004-03-01,33.71,34.48,33.71,34.22,1339400,26.00
+2004-02-27,33.16,33.92,33.10,33.79,1528300,25.67
+2004-02-26,33.18,33.30,33.02,33.26,850100,25.27
+2004-02-25,33.35,33.35,33.11,33.14,993500,25.18
+2004-02-24,33.05,33.35,33.02,33.25,1160200,25.26
+2004-02-23,33.20,33.41,33.11,33.21,1386500,25.23
+2004-02-20,33.25,33.30,33.05,33.20,1197900,25.23
+2004-02-19,33.72,33.72,33.24,33.24,889300,25.26
+2004-02-18,33.72,33.75,33.31,33.62,1036000,25.54
+2004-02-17,33.25,33.85,33.20,33.69,1111500,25.60
+2004-02-13,33.15,33.19,32.91,32.94,778300,25.03
+2004-02-12,33.18,33.18,33.02,33.10,918900,25.15
+2004-02-11,32.97,33.24,32.76,33.18,1268300,25.21
+2004-02-10,33.10,33.15,32.95,33.02,1142900,25.09
+2004-02-09,33.01,33.25,32.95,33.10,1489700,25.15
+2004-02-06,33.70,33.75,33.08,33.19,2510300,25.22
+2004-02-05,33.34,33.71,33.30,33.70,1822100,25.60
+2004-02-04,33.16,33.85,33.06,33.48,2841800,25.44
+2004-02-03,32.61,33.35,32.50,33.15,2530900,25.19
+2004-02-02,32.12,32.70,32.03,32.55,1520400,24.73
+2004-01-30,32.34,32.61,32.06,32.21,1200900,24.47
+2004-01-29,32.11,32.95,32.06,32.14,3190000,24.42
+2004-01-28,32.14,33.21,31.95,32.06,5396300,24.36
+2004-01-27,32.01,32.48,31.97,32.13,1642300,24.41
+2004-01-26,31.30,32.80,31.30,32.48,1971700,24.68
+2004-01-23,31.85,31.86,31.05,31.18,2296100,23.69
+2004-01-22,31.69,32.03,31.42,31.96,1611500,24.28
+2004-01-21,31.67,31.85,31.45,31.81,1507800,24.17
+2004-01-20,31.62,31.83,31.19,31.83,1146000,24.18
+2004-01-16,31.24,31.77,31.15,31.62,1329800,24.02
+2004-01-15,31.57,31.60,31.15,31.34,952100,23.81
+2004-01-14,31.30,31.59,31.21,31.57,1006100,23.99
+2004-01-13,32.00,32.01,30.96,31.30,2189200,23.78
+2004-01-12,32.00,32.15,31.89,32.03,1321300,24.34
+2004-01-09,32.31,32.35,32.00,32.10,974500,24.39
+2004-01-08,32.23,32.63,32.21,32.30,1746300,24.54
+2004-01-07,32.49,32.58,32.12,32.28,1334200,24.53
+2004-01-06,32.11,32.52,32.10,32.49,1690500,24.69
+2004-01-05,32.28,32.39,31.83,32.16,1192300,24.43
+2004-01-02,32.20,32.58,32.01,32.08,841800,24.37
+2003-12-31,32.40,32.45,32.10,32.22,617300,24.48
+2003-12-30,31.80,32.47,31.75,32.25,1287800,24.50
+2003-12-29,31.50,31.75,31.41,31.72,1084400,24.10
+2003-12-26,31.37,31.58,31.35,31.48,374000,23.92
+2003-12-24,31.49,31.58,31.39,31.44,630000,23.89
+2003-12-23,31.75,31.79,31.50,31.59,1395200,24.00
+2003-12-22,31.15,31.85,31.15,31.75,1897200,24.12
+2003-12-19,31.68,31.68,31.07,31.37,1257800,23.83
+2003-12-18,31.35,31.60,31.14,31.49,1772900,23.93
+2003-12-17,31.09,31.95,30.97,31.49,3155000,23.79
+2003-12-16,31.58,31.70,31.13,31.59,1860000,23.86
+2003-12-15,31.95,32.05,31.77,31.83,1052700,24.05
+2003-12-12,31.31,31.85,31.21,31.70,1111200,23.95
+2003-12-11,31.23,31.36,31.16,31.36,1175300,23.69
+2003-12-10,31.28,31.42,31.01,31.37,1247500,23.70
+2003-12-09,31.76,31.80,31.21,31.40,1083400,23.72
+2003-12-08,31.50,31.72,31.36,31.71,1303400,23.96
+2003-12-05,31.40,31.90,31.35,31.51,1778500,23.80
+2003-12-04,32.30,32.35,31.44,31.55,1655900,23.83
+2003-12-03,32.15,32.50,32.11,32.30,1423700,24.40
+2003-12-02,31.66,32.25,31.66,32.22,1940700,24.34
+2003-12-01,31.65,31.87,31.52,31.81,1434700,24.03
+2003-11-28,31.78,31.85,31.64,31.67,926200,23.93
+2003-11-26,31.51,31.81,31.45,31.79,1470000,24.02
+2003-11-25,31.38,31.69,31.11,31.61,1524400,23.88
+2003-11-24,31.15,31.47,30.90,31.35,1336000,23.68
+2003-11-21,30.62,31.08,30.60,30.95,1335900,23.38
+2003-11-20,30.43,30.94,30.43,30.72,1101000,23.21
+2003-11-19,30.80,30.95,30.57,30.68,1323100,23.18
+2003-11-18,31.20,31.25,30.85,31.00,1608500,23.42
+2003-11-17,30.47,31.76,30.41,31.20,3866400,23.57
+2003-11-14,29.86,30.62,29.86,30.52,1471300,23.06
+2003-11-13,30.25,30.35,29.92,30.27,1322700,22.87
+2003-11-12,29.46,30.39,29.41,30.33,2030300,22.91
+2003-11-11,29.55,29.63,29.16,29.36,1141000,22.18
+2003-11-10,29.75,29.78,29.53,29.72,965900,22.45
+2003-11-07,29.38,30.00,29.32,29.80,1664100,22.51
+2003-11-06,29.05,29.39,28.94,29.35,1653200,22.17
+2003-11-05,29.03,29.11,28.50,28.99,2256400,21.90
+2003-11-04,29.24,29.30,29.15,29.15,1183500,22.02
+2003-11-03,29.18,29.33,29.07,29.23,1040400,22.08
+2003-10-31,29.14,29.25,29.09,29.10,1580000,21.98
+2003-10-30,29.32,29.49,29.19,29.19,1176700,22.05
+2003-10-29,29.31,29.37,29.06,29.32,1778600,22.15
+2003-10-28,29.03,29.36,29.00,29.30,1101700,22.13
+2003-10-27,29.00,29.19,28.93,28.95,979000,21.87
+2003-10-24,29.05,29.09,28.90,29.05,903400,21.95
+2003-10-23,28.95,29.25,28.95,29.19,939800,22.05
+2003-10-22,28.75,29.17,28.75,29.00,2440800,21.91
+2003-10-21,29.23,29.26,28.95,28.95,1958000,21.87
+2003-10-20,29.08,29.33,29.01,29.20,2205700,22.06
+2003-10-17,29.30,29.35,29.14,29.15,1835800,22.02
+2003-10-16,29.25,29.38,29.01,29.38,3545200,22.20
+2003-10-15,29.60,29.62,29.35,29.49,2188100,22.28
+2003-10-14,29.32,29.45,29.25,29.35,2222700,22.17
+2003-10-13,29.47,29.62,29.47,29.51,1176700,22.29
+2003-10-10,29.48,29.61,29.44,29.47,2243400,22.26
+2003-10-09,29.69,29.84,29.46,29.65,2347900,22.40
+2003-10-08,29.95,29.96,29.57,29.67,1463500,22.41
+2003-10-07,29.90,30.05,29.81,30.00,1307200,22.66
+2003-10-06,30.00,30.08,29.60,30.00,1201900,22.66
+2003-10-03,30.18,30.18,29.82,29.92,1328800,22.60
+2003-10-02,29.91,30.00,29.76,29.93,1142800,22.61
+2003-10-01,29.40,30.00,29.40,29.95,1926200,22.63
+2003-09-30,29.49,29.58,28.92,29.50,2009100,22.29
+2003-09-29,29.00,29.73,28.91,29.68,1705600,22.42
+2003-09-26,29.37,29.42,29.00,29.01,1323800,21.92
+2003-09-25,29.53,29.82,29.20,29.37,1777600,22.19
+2003-09-24,29.47,29.90,29.34,29.61,1571700,22.37
+2003-09-23,29.20,29.63,29.12,29.40,1246400,22.21
+2003-09-22,29.37,29.42,29.19,29.20,1874500,22.06
+2003-09-19,29.67,29.87,29.26,29.35,2157400,22.17
+2003-09-18,30.00,30.10,29.50,29.67,2023300,22.41
+2003-09-17,30.30,30.75,29.86,29.92,4226300,22.60
+2003-09-16,29.63,29.69,29.41,29.48,2068000,22.27
+2003-09-15,29.85,29.90,29.39,29.63,1500400,22.38
+2003-09-12,29.52,29.87,29.30,29.77,1810000,22.49
+2003-09-11,29.74,29.80,29.50,29.68,1607700,22.42
+2003-09-10,29.46,30.11,29.44,29.64,1817700,22.26
+2003-09-09,29.44,29.78,29.38,29.49,1432700,22.14
+2003-09-08,29.27,29.90,29.27,29.57,1202500,22.20
+2003-09-05,29.03,29.50,29.01,29.26,1963200,21.97
+2003-09-04,29.70,29.80,28.49,29.37,5808200,22.05
+2003-09-03,30.37,30.75,29.72,29.85,3201800,22.41
+2003-09-02,29.80,30.30,29.75,30.15,1900100,22.64
+2003-08-29,29.48,29.78,29.48,29.70,1273900,22.30
+2003-08-28,29.27,29.50,29.05,29.48,3380700,22.14
+2003-08-27,29.26,29.29,29.02,29.17,1487500,21.90
+2003-08-26,29.35,29.58,28.88,29.07,3233800,21.83
+2003-08-25,28.71,29.60,28.71,29.32,2697400,22.02
+2003-08-22,28.75,28.90,28.58,28.70,2529800,21.55
+2003-08-21,28.38,28.74,28.12,28.52,2101600,21.41
+2003-08-20,28.64,28.79,28.25,28.33,2039900,21.27
+2003-08-19,28.40,28.80,28.12,28.50,1396500,21.40
+2003-08-18,28.66,28.74,28.20,28.48,1391500,21.38
+2003-08-15,29.30,29.30,28.50,28.82,754900,21.64
+2003-08-14,28.50,28.80,28.37,28.76,1115800,21.59
+2003-08-13,28.80,28.82,28.24,28.52,1597600,21.41
+2003-08-12,28.32,28.73,28.31,28.73,1075000,21.57
+2003-08-11,28.16,28.56,28.02,28.45,1215400,21.36
+2003-08-08,28.25,28.25,28.03,28.08,1719800,21.08
+2003-08-07,28.16,28.32,28.01,28.14,1390800,21.13
+2003-08-06,28.00,28.22,27.81,28.14,1853600,21.13
+2003-08-05,28.30,28.33,27.86,27.86,1763200,20.92
+2003-08-04,27.95,28.30,27.83,28.22,1758200,21.19
+2003-08-01,27.90,28.04,27.60,27.95,3290100,20.99
+2003-07-31,27.80,27.97,27.75,27.81,4106100,20.88
+2003-07-30,28.10,28.35,27.60,27.76,8146100,20.84
+2003-07-29,28.80,28.84,28.20,28.23,3289600,21.20
+2003-07-28,28.80,28.92,28.55,28.55,2072200,21.44
+2003-07-25,28.47,28.70,28.34,28.55,1973700,21.44
+2003-07-24,28.59,28.84,28.50,28.52,2117900,21.41
+2003-07-23,28.88,28.90,28.60,28.69,1608000,21.54
+2003-07-22,28.56,29.20,28.38,28.98,2893100,21.76
+2003-07-21,28.74,28.74,27.64,28.71,3596100,21.56
+2003-07-18,28.56,28.96,28.49,28.79,4435400,21.62
+2003-07-17,27.98,30.00,27.82,28.81,14162800,21.63
+2003-07-16,30.93,30.94,30.43,30.80,3041100,23.13
+2003-07-15,31.00,31.08,30.49,30.78,3558300,23.11
+2003-07-14,31.54,31.54,31.12,31.25,2160800,23.46
+2003-07-11,31.24,31.58,31.10,31.24,2397400,23.46
+2003-07-10,31.00,31.25,30.85,31.25,3281000,23.46
+2003-07-09,31.50,31.79,30.81,31.32,6637300,23.52
+2003-07-08,32.23,32.60,32.22,32.48,1732600,24.39
+2003-07-07,32.08,32.59,32.03,32.48,2034800,24.39
+2003-07-03,32.38,32.49,31.83,32.08,2293200,24.09
+2003-07-02,32.25,32.79,32.13,32.53,1704600,24.43
+2003-07-01,32.55,32.56,32.15,32.30,1545900,24.25
+2003-06-30,32.78,32.88,32.45,32.55,1959800,24.44
+2003-06-27,32.37,33.07,32.31,32.58,1086200,24.46
+2003-06-26,32.50,32.72,32.34,32.57,1372900,24.46
+2003-06-25,32.85,33.21,32.39,32.58,1813400,24.46
+2003-06-24,32.60,33.20,32.60,32.99,937000,24.66
+2003-06-23,32.76,32.89,32.38,32.60,2171300,24.37
+2003-06-20,33.06,33.32,32.82,32.91,1473000,24.60
+2003-06-19,33.83,33.83,32.90,33.06,2453300,24.71
+2003-06-18,33.47,33.96,33.32,33.83,1583100,25.29
+2003-06-17,33.81,33.88,33.34,33.47,1745800,25.02
+2003-06-16,33.33,33.70,33.21,33.61,1540300,25.12
+2003-06-13,33.68,33.75,33.17,33.48,1296100,25.02
+2003-06-12,33.60,33.84,33.26,33.74,2154100,25.22
+2003-06-11,33.12,33.56,33.12,33.55,1597400,25.08
+2003-06-10,33.02,33.41,33.02,33.32,1274100,24.90
+2003-06-09,33.48,33.57,32.82,33.03,1233100,24.69
+2003-06-06,33.44,33.95,33.25,33.42,2007300,24.98
+2003-06-05,33.04,33.32,32.95,33.19,2648600,24.81
+2003-06-04,32.95,33.15,32.60,33.09,1271700,24.73
+2003-06-03,32.40,32.90,32.40,32.84,2034700,24.55
+2003-06-02,32.50,32.64,32.25,32.50,2860800,24.29
+2003-05-30,32.60,32.90,32.33,32.40,2062800,24.22
+2003-05-29,32.33,32.61,32.14,32.46,1805400,24.26
+2003-05-28,32.48,32.50,32.30,32.38,1252200,24.20
+2003-05-27,32.70,33.90,32.23,32.46,3476000,24.26
+2003-05-23,33.03,33.36,32.81,32.95,3056500,24.63
+2003-05-22,32.52,33.74,32.35,32.91,5527300,24.60
+2003-05-21,31.21,32.64,31.07,32.08,4776900,23.98
+2003-05-20,30.89,31.52,30.73,31.28,2549600,23.38
+2003-05-19,30.92,30.94,30.60,30.71,1547600,22.95
+2003-05-16,30.84,30.93,30.65,30.90,1237600,23.10
+2003-05-15,30.99,31.11,30.62,30.80,2047500,23.02
+2003-05-14,31.30,31.34,30.96,31.09,1624700,23.24
+2003-05-13,31.12,31.39,31.12,31.25,1795300,23.36
+2003-05-12,31.47,31.53,31.10,31.18,2481900,23.31
+2003-05-09,31.22,31.40,31.10,31.30,1682500,23.40
+2003-05-08,31.24,31.42,31.12,31.12,1295700,23.26
+2003-05-07,31.20,31.38,31.02,31.24,1176600,23.35
+2003-05-06,31.32,31.45,31.01,31.23,1170900,23.34
+2003-05-05,31.12,31.40,31.00,31.28,1467300,23.38
+2003-05-02,31.00,31.21,30.84,31.11,1984700,23.25
+2003-05-01,30.85,31.09,30.48,31.06,2069800,23.22
+2003-04-30,30.86,31.05,30.46,30.90,2350300,23.10
+2003-04-29,30.37,30.95,30.21,30.95,2757500,23.13
+2003-04-28,30.09,30.55,30.00,30.31,1684700,22.66
+2003-04-25,30.51,30.80,30.05,30.15,2021000,22.54
+2003-04-24,30.95,30.97,30.60,30.86,2025900,23.07
+2003-04-23,30.85,30.88,30.40,30.71,2263800,22.95
+2003-04-22,30.04,30.75,30.00,30.64,2369800,22.90
+2003-04-21,29.90,30.13,29.81,30.04,1714700,22.45
+2003-04-17,29.05,29.80,29.05,29.75,1523000,22.24
+2003-04-16,29.45,29.66,28.86,29.10,3142400,21.75
+2003-04-15,29.47,29.55,28.67,28.85,3825900,21.56
+2003-04-14,28.62,29.51,28.49,29.06,5661700,21.72
+2003-04-11,28.25,28.62,28.15,28.37,3316100,21.21
+2003-04-10,29.45,29.57,27.76,28.14,8112200,21.03
+2003-04-09,29.75,29.78,29.30,29.30,3525400,21.90
+2003-04-08,30.24,30.24,29.00,29.26,4678800,21.87
+2003-04-07,28.45,29.60,28.45,28.75,3988000,21.49
+2003-04-04,29.65,29.70,27.80,28.50,8670700,21.30
+2003-04-03,29.20,29.99,28.80,29.46,6265300,22.02
+2003-04-02,28.38,29.04,28.22,28.76,4124100,21.50
+2003-04-01,27.85,28.58,27.85,28.18,5770700,21.06
+2003-03-31,28.39,28.60,26.35,28.20,9449800,21.08
+2003-03-28,29.35,29.35,28.10,28.60,5042200,21.38
+2003-03-27,29.30,29.47,28.97,29.14,3138000,21.78
+2003-03-26,29.97,29.99,29.39,29.41,2227600,21.98
+2003-03-25,30.07,30.30,29.60,29.76,3790400,22.24
+2003-03-24,30.02,30.49,29.68,30.05,4800300,22.46
+2003-03-21,30.00,30.95,29.94,30.80,4073800,23.02
+2003-03-20,29.98,29.98,29.40,29.50,2659100,22.05
+2003-03-19,29.75,30.01,29.42,29.99,4278300,22.42
+2003-03-18,31.25,31.80,28.64,28.93,7229100,21.62
+2003-03-17,28.15,29.95,28.04,29.70,3496500,22.20
+2003-03-14,28.55,29.05,28.30,28.70,2917700,21.45
+2003-03-13,28.10,28.55,28.06,28.50,2831900,21.30
+2003-03-12,27.94,28.04,27.43,27.80,3020400,20.78
+2003-03-11,27.30,27.81,27.13,27.70,2842700,20.59
+2003-03-10,27.20,27.78,26.92,26.99,3526900,20.06
+2003-03-07,27.45,27.74,27.19,27.30,3984300,20.29
+2003-03-06,27.86,27.86,26.85,27.46,4666300,20.41
+2003-03-05,28.50,28.50,27.70,27.86,3322800,20.71
+2003-03-04,29.30,29.42,28.35,28.50,2500700,21.19
+2003-03-03,29.66,29.96,29.30,29.30,1245000,21.78
+2003-02-28,29.72,29.76,29.53,29.61,1718300,22.01
+2003-02-27,29.65,29.87,29.44,29.72,1722400,22.09
+2003-02-26,30.10,30.39,29.72,29.73,2136500,22.10
+2003-02-25,29.50,30.19,29.00,30.15,2103500,22.41
+2003-02-24,30.00,30.07,29.90,29.93,2356800,22.25
+2003-02-21,29.95,30.37,29.91,30.11,2125800,22.38
+2003-02-20,31.49,31.49,29.81,30.00,8131400,22.30
+2003-02-19,31.50,31.81,31.18,31.48,2422800,23.40
+2003-02-18,31.38,31.69,31.24,31.53,1161900,23.44
+2003-02-14,31.10,31.68,31.10,31.35,1858700,23.31
+2003-02-13,31.52,31.87,30.67,31.35,2630400,23.31
+2003-02-12,31.39,31.91,31.25,31.42,2077800,23.36
+2003-02-11,31.64,31.73,31.08,31.17,1653600,23.17
+2003-02-10,31.60,31.62,31.25,31.57,1436600,23.47
+2003-02-07,31.31,31.74,31.20,31.55,1522700,23.45
+2003-02-06,31.52,31.62,31.05,31.26,1402400,23.24
+2003-02-05,31.62,32.15,31.55,31.77,2658600,23.62
+2003-02-04,32.00,32.00,31.51,31.65,2197500,23.53
+2003-02-03,31.95,31.99,31.36,31.80,2852100,23.64
+2003-01-31,30.95,31.96,30.84,31.85,7338100,23.68
+2003-01-30,31.15,31.21,29.95,29.98,9942200,22.29
+2003-01-29,31.50,32.99,30.96,31.20,25496000,23.19
+2003-01-28,36.99,37.00,36.11,36.11,2130000,26.84
+2003-01-27,36.20,36.80,35.52,36.80,2421600,27.36
+2003-01-24,37.15,37.38,36.20,36.35,1780800,27.02
+2003-01-23,38.11,38.11,36.85,37.02,2279100,27.52
+2003-01-22,37.70,38.20,37.65,38.10,1745700,28.32
+2003-01-21,38.25,38.35,37.76,37.80,925300,28.10
+2003-01-17,38.14,38.50,38.00,38.00,849300,28.25
+2003-01-16,37.48,38.35,37.32,38.14,1700800,28.35
+2003-01-15,38.45,38.45,37.35,37.48,2250400,27.86
+2003-01-14,38.93,38.93,38.10,38.39,1850600,28.54
+2003-01-13,38.70,39.04,38.69,38.90,1003900,28.92
+2003-01-10,39.00,39.00,38.43,38.69,906800,28.76
+2003-01-09,38.55,39.00,38.48,38.99,728300,28.99
+2003-01-08,38.60,39.07,38.41,38.60,856000,28.70
+2003-01-07,39.00,39.06,38.42,38.66,1363700,28.74
+2003-01-06,38.87,38.87,37.58,38.52,2574000,28.64
+2003-01-03,39.00,39.20,38.64,38.87,1362600,28.90
+2003-01-02,39.18,39.40,38.90,39.20,1098500,29.14
+2002-12-31,39.15,39.15,38.33,38.93,1118700,28.94
+2002-12-30,39.10,39.29,38.72,38.95,1592800,28.96
+2002-12-27,39.29,39.36,38.96,39.00,661500,28.99
+2002-12-26,39.45,39.71,39.12,39.19,833100,29.13
+2002-12-24,38.70,39.60,38.70,39.26,591900,29.19
+2002-12-23,39.10,39.35,38.90,39.07,1190100,29.04
+2002-12-20,39.15,39.28,38.75,39.00,1822300,28.99
+2002-12-19,39.35,39.69,38.95,38.95,1093000,28.96
+2002-12-18,39.52,39.53,39.15,39.35,1315000,29.14
+2002-12-17,39.49,39.80,39.40,39.52,1494000,29.27
+2002-12-16,40.00,40.00,39.28,39.49,1356200,29.24
+2002-12-13,39.41,39.80,39.18,39.61,1626700,29.33
+2002-12-12,39.45,39.48,39.03,39.41,2071900,29.19
+2002-12-11,39.00,39.25,38.62,38.96,1408300,28.85
+2002-12-10,39.20,39.40,38.77,39.10,1274200,28.96
+2002-12-09,38.53,39.33,38.50,39.20,1590000,29.03
+2002-12-06,38.06,38.65,37.96,38.63,1038000,28.61
+2002-12-05,38.52,39.00,37.80,38.01,1323000,28.15
+2002-12-04,37.47,38.68,37.47,38.51,2014900,28.52
+2002-12-03,37.65,38.44,37.63,37.72,1130300,27.93
+2002-12-02,37.57,37.99,37.20,37.83,1683600,28.02
+2002-11-29,38.00,38.12,37.45,37.56,1174300,27.82
+2002-11-27,38.00,38.08,37.65,37.95,1477000,28.10
+2002-11-26,37.63,37.96,37.37,37.96,2170500,28.11
+2002-11-25,37.65,37.92,37.32,37.84,2579700,28.02
+2002-11-21,37.55,37.70,36.75,37.36,2314200,27.67
+2002-11-20,37.80,37.87,37.39,37.40,1791200,27.70
+2002-11-19,38.30,38.48,37.92,38.00,1560300,28.14
+2002-11-18,38.35,38.65,38.03,38.15,956200,28.25
+2002-11-15,38.00,38.59,38.00,38.43,1709700,28.46
+2002-11-14,38.73,38.95,37.92,38.34,2154900,28.39
+2002-11-13,38.35,38.91,38.06,38.29,3866200,28.36
+2002-11-12,39.80,39.96,37.34,37.50,4642600,27.77
+2002-11-11,39.55,40.05,39.51,39.74,999200,29.43
+2002-11-08,39.98,40.42,39.55,39.60,948100,29.33
+2002-11-07,39.16,40.50,39.16,39.76,1842400,29.44
+2002-11-06,39.70,39.73,38.71,39.15,1218500,28.99
+2002-11-05,38.97,39.65,38.96,39.19,1139600,29.02
+2002-11-04,39.75,39.97,38.85,38.97,1698100,28.86
+2002-11-01,39.40,39.95,39.20,39.59,1319200,29.32
+2002-10-31,38.95,39.58,38.93,39.50,2032500,29.25
+2002-10-30,38.00,38.99,38.00,38.82,1069200,28.75
+2002-10-29,37.60,38.45,37.60,37.96,1810100,28.11
+2002-10-28,38.95,39.18,37.90,37.90,1589300,28.07
+2002-10-25,39.10,39.19,38.38,38.48,1455500,28.50
+2002-10-24,39.75,39.84,39.15,39.21,2238400,29.04
+2002-10-23,41.06,41.13,39.00,39.19,2284000,29.02
+2002-10-22,40.43,41.30,40.31,41.05,2185600,30.40
+2002-10-21,39.55,40.55,39.20,40.40,1490400,29.92
+2002-10-18,38.70,39.55,38.69,39.55,1716700,29.29
+2002-10-17,39.80,39.80,38.50,38.63,1860800,28.61
+2002-10-16,38.98,39.09,37.75,37.90,1714700,28.07
+2002-10-15,39.05,39.60,38.85,39.18,1966300,29.02
+2002-10-14,37.50,38.89,37.15,38.65,1979700,28.62
+2002-10-11,37.00,37.94,36.34,37.50,2573700,27.77
+2002-10-10,37.26,37.31,36.35,36.52,3168600,27.05
+2002-10-09,37.00,37.35,36.79,37.11,2795300,27.48
+2002-10-08,37.30,37.48,36.87,37.17,2597500,27.53
+2002-10-07,36.97,37.51,36.63,36.73,1466100,27.20
+2002-10-04,37.00,37.76,36.80,36.96,3377400,27.37
+2002-10-03,37.02,37.30,36.75,36.76,1803000,27.22
+2002-10-02,36.86,37.01,36.51,36.92,2033900,27.34
+2002-10-01,36.48,37.15,36.12,36.80,2351700,27.25
+2002-09-30,36.65,36.65,35.79,36.46,2398600,27.00
+2002-09-27,37.20,37.20,36.23,36.50,3970800,27.03
+2002-09-26,37.23,37.67,36.95,37.67,1709700,27.90
+2002-09-25,37.65,37.85,36.95,37.13,1850400,27.50
+2002-09-24,39.21,39.21,37.45,37.45,2439500,27.73
+2002-09-23,38.95,39.45,38.50,39.24,1199400,29.06
+2002-09-20,39.05,39.19,38.72,38.80,1180200,28.73
+2002-09-19,39.23,39.63,38.71,39.01,1389100,28.89
+2002-09-18,38.71,39.57,38.67,39.48,1620900,29.24
+2002-09-17,40.00,40.04,38.65,38.74,1317100,28.69
+2002-09-16,39.49,40.40,39.27,40.01,756200,29.63
+2002-09-13,39.19,39.75,39.05,39.49,770900,29.24
+2002-09-12,39.36,39.65,39.10,39.29,1322000,29.10
+2002-09-11,39.90,39.90,39.49,39.50,771000,29.14
+2002-09-10,39.08,39.43,38.58,39.14,1549600,28.88
+2002-09-09,38.30,38.95,38.30,38.88,994700,28.68
+2002-09-06,39.51,39.60,38.17,38.39,1384400,28.32
+2002-09-05,38.58,39.50,38.40,39.26,850900,28.96
+2002-09-04,39.00,39.29,38.40,38.58,993400,28.46
+2002-09-03,39.68,39.68,38.50,38.60,872500,28.48
+2002-08-30,39.90,39.99,39.25,39.77,1013600,29.34
+2002-08-29,39.00,40.21,39.00,39.66,1661000,29.26
+2002-08-28,38.82,39.10,38.50,39.00,1028300,28.77
+2002-08-27,38.66,39.25,38.40,38.81,1126200,28.63
+2002-08-26,39.29,39.30,38.47,38.73,1048400,28.57
+2002-08-23,39.59,39.67,39.14,39.29,936000,28.99
+2002-08-22,39.40,39.80,39.01,39.69,1500500,29.28
+2002-08-21,40.26,40.49,39.00,39.26,1365800,28.96
+2002-08-20,40.12,40.61,39.76,40.16,1007300,29.63
+2002-08-19,39.90,40.20,39.67,40.12,1022800,29.60
+2002-08-16,39.50,39.95,39.29,39.53,899600,29.16
+2002-08-15,39.45,39.64,39.21,39.50,1113400,29.14
+2002-08-14,38.34,38.89,38.16,38.70,2084100,28.55
+2002-08-13,38.61,39.06,38.28,38.33,924500,28.28
+2002-08-12,38.82,39.15,38.50,38.60,637200,28.48
+2002-08-09,38.50,39.24,38.32,38.92,906400,28.71
+2002-08-08,37.55,38.63,37.35,38.48,928700,28.39
+2002-08-07,37.75,38.20,37.25,38.03,938500,28.06
+2002-08-06,38.00,38.43,37.44,37.55,1522000,27.70
+2002-08-05,37.45,38.45,37.43,37.85,1529600,27.92
+2002-08-02,37.60,38.83,36.75,37.20,1632300,27.44
+2002-08-01,37.10,38.12,36.86,37.60,1292000,27.74
+2002-07-31,36.95,37.22,36.25,37.00,2596100,27.30
+2002-07-30,37.20,37.32,36.70,36.96,1398000,27.27
+2002-07-29,37.05,37.50,37.00,37.19,1682800,27.44
+2002-07-26,36.71,37.44,36.55,37.03,1620800,27.32
+2002-07-25,36.95,37.38,36.00,36.96,3191300,27.27
+2002-07-24,35.10,38.30,34.90,37.20,4118800,27.44
+2002-07-23,35.40,35.60,34.49,35.10,2041800,25.90
+2002-07-22,35.00,35.99,34.94,35.47,2108700,26.17
+2002-07-19,35.00,35.25,33.87,34.81,2642100,25.68
+2002-07-18,36.00,36.50,34.87,35.13,3686800,25.92
+2002-07-17,37.00,37.95,36.97,37.94,2430400,27.99
+2002-07-16,36.15,36.94,35.60,36.00,2275500,26.56
+2002-07-15,35.96,36.22,35.20,36.16,2613700,26.68
+2002-07-12,37.75,37.95,35.50,35.99,2730900,26.55
+2002-07-11,37.10,37.37,36.67,36.98,2666600,27.28
+2002-07-10,38.44,38.66,37.72,37.82,1898100,27.90
+2002-07-09,39.40,39.78,38.55,38.69,2159500,28.54
+2002-07-08,40.20,40.70,39.47,39.94,1653400,29.47
+2002-07-05,39.56,40.28,39.55,40.26,816800,29.70
+2002-07-03,40.64,40.73,39.23,39.55,1619100,29.18
+2002-07-02,41.00,41.49,40.42,40.64,1895700,29.98
+2002-07-01,40.50,41.70,40.50,41.13,2476600,30.34
+2002-06-28,40.05,40.95,39.84,40.95,8603900,30.21
+2002-06-27,39.70,39.84,38.97,39.48,2728800,29.13
+2002-06-26,39.90,40.11,39.13,39.49,2592600,29.13
+2002-06-25,41.50,41.54,40.56,40.62,2298400,29.87
+2002-06-24,41.83,41.83,40.90,41.32,1980400,30.39
+2002-06-21,42.35,42.40,41.75,41.93,1842300,30.83
+2002-06-20,42.30,42.44,41.76,42.27,2070200,31.09
+2002-06-19,43.10,43.23,41.67,42.38,2969400,31.17
+2002-06-18,43.50,43.91,43.30,43.84,1620300,32.24
+2002-06-17,43.20,43.57,43.14,43.45,1793600,31.95
+2002-06-14,43.20,43.45,42.30,42.95,1048700,31.59
+2002-06-13,43.69,43.70,43.13,43.45,1189800,31.95
+2002-06-12,43.33,43.95,43.00,43.80,2212500,32.21
+2002-06-11,42.60,43.60,42.50,43.58,2036400,32.05
+2002-06-10,41.75,42.50,41.53,42.10,868800,30.96
+2002-06-07,41.63,42.22,41.55,41.81,1081700,30.75
+2002-06-06,41.75,42.00,41.25,41.68,1339300,30.65
+2002-06-05,41.88,42.35,41.45,41.70,1902800,30.67
+2002-06-04,41.22,41.80,40.90,41.57,2625000,30.57
+2002-06-03,42.21,42.45,41.51,41.55,3245600,30.56
+2002-05-31,42.75,43.75,42.75,43.01,3843200,31.63
+2002-05-30,42.26,42.90,41.78,42.53,1631400,31.28
+2002-05-29,41.86,42.54,41.81,42.25,1449800,31.07
+2002-05-28,41.90,42.00,41.60,41.71,1345300,30.67
+2002-05-24,41.54,41.92,41.30,41.70,863300,30.67
+2002-05-23,41.50,41.65,41.16,41.58,726800,30.58
+2002-05-22,40.32,41.73,40.30,41.50,1039100,30.52
+2002-05-21,40.87,40.87,40.42,40.57,1153900,29.83
+2002-05-20,41.10,41.10,40.82,40.92,946100,30.09
+2002-05-17,41.36,41.36,40.80,41.09,987100,30.22
+2002-05-16,40.80,41.30,40.62,41.11,824000,30.23
+2002-05-15,41.18,41.36,40.87,41.21,1070700,30.31
+2002-05-14,41.00,41.35,40.72,41.08,1222100,30.21
+2002-05-13,40.15,40.75,40.02,40.60,1068200,29.86
+2002-05-10,39.88,40.30,39.53,39.72,1216100,29.21
+2002-05-09,39.15,39.90,39.10,39.78,1499600,29.25
+2002-05-08,39.86,39.90,39.00,39.24,1828300,28.86
+2002-05-07,40.38,40.51,39.87,39.91,2927000,29.35
+2002-05-06,40.36,41.04,40.30,40.63,1658300,29.88
+2002-05-03,41.75,41.80,40.30,40.35,3433700,29.67
+2002-05-02,41.30,42.00,41.27,41.95,1136400,30.85
+2002-05-01,41.04,41.43,40.89,41.25,1143300,30.33
+2002-04-30,40.50,41.28,40.50,41.04,3152900,30.18
+2002-04-29,40.45,40.68,40.15,40.35,790600,29.67
+2002-04-26,39.91,40.79,39.85,40.40,1626100,29.71
+2002-04-25,40.00,40.49,39.95,40.30,1306900,29.64
+2002-04-24,40.30,40.37,40.00,40.01,1708500,29.42
+2002-04-23,39.23,40.37,39.19,40.11,1420800,29.50
+2002-04-22,39.79,40.01,39.00,39.03,1658900,28.70
+2002-04-19,38.92,40.08,38.77,40.04,1298200,29.45
+2002-04-18,38.95,39.00,38.32,38.85,2843700,28.57
+2002-04-17,39.15,39.57,38.55,38.74,4175900,28.49
+2002-04-16,40.25,40.48,39.86,39.91,1580400,29.35
+2002-04-15,39.70,40.60,39.60,40.45,1773900,29.75
+2002-04-12,40.20,40.23,39.26,39.60,1233000,29.12
+2002-04-11,39.60,40.34,39.60,40.00,1436000,29.42
+2002-04-10,39.20,39.62,39.10,39.52,2257100,29.06
+2002-04-09,40.00,40.00,39.00,39.05,2249000,28.72
+2002-04-08,40.40,40.77,39.80,40.00,2107600,29.42
+2002-04-05,40.35,41.20,40.31,41.10,2275200,30.22
+2002-04-04,39.93,40.36,39.86,40.35,2289600,29.67
+2002-04-03,39.91,40.04,39.51,39.85,1114600,29.31
+2002-04-02,39.00,39.80,38.98,39.66,769400,29.17
+2002-04-01,38.50,39.04,38.42,38.96,860100,28.65
+2002-03-28,39.21,39.44,38.65,38.65,1290400,28.42
+2002-03-27,39.68,39.70,39.29,39.35,1207400,28.94
+2002-03-26,38.95,39.69,38.92,39.60,1579200,29.12
+2002-03-25,39.49,39.59,38.90,38.90,1294400,28.61
+2002-03-22,39.35,39.60,39.10,39.24,878200,28.86
+2002-03-21,38.80,39.38,38.65,39.25,1129400,28.86
+2002-03-20,38.00,38.79,37.92,38.74,1482900,28.49
+2002-03-19,37.80,38.33,37.50,37.80,1433100,27.80
+2002-03-18,37.70,37.78,37.50,37.55,1311800,27.61
+2002-03-15,37.30,37.75,37.26,37.65,1142000,27.69
+2002-03-14,37.40,37.72,37.02,37.15,2981500,27.32
+2002-03-13,37.55,37.73,37.23,37.55,1198700,27.61
+2002-03-12,37.52,37.52,37.10,37.31,2008300,27.34
+2002-03-11,37.81,37.85,37.36,37.51,1603900,27.49
+2002-03-08,38.05,38.20,37.58,38.01,1293800,27.85
+2002-03-07,37.88,38.03,37.35,38.02,1548000,27.86
+2002-03-06,37.56,37.85,37.40,37.85,1407000,27.74
+2002-03-05,36.90,37.60,36.00,37.56,4477300,27.53
+2002-03-04,38.90,39.01,36.35,36.45,3602500,26.71
+2002-03-01,39.23,39.23,38.80,38.98,911700,28.57
+2002-02-28,38.95,39.20,38.92,39.10,968600,28.65
+2002-02-27,39.22,39.22,38.73,38.82,1322000,28.45
+2002-02-26,39.29,39.31,38.75,39.12,1752900,28.67
+2002-02-25,38.60,39.60,38.59,39.28,2206400,28.79
+2002-02-22,38.19,38.84,38.06,38.55,1148600,28.25
+2002-02-21,37.99,38.32,37.54,38.09,2215400,27.91
+2002-02-20,38.60,38.60,37.86,38.00,1487000,27.85
+2002-02-19,37.85,38.75,37.82,38.36,1759300,28.11
+2002-02-15,37.98,38.25,37.65,38.15,1180800,27.96
+2002-02-14,38.00,38.00,37.56,37.80,1159100,27.70
+2002-02-13,37.55,37.95,37.55,37.76,1167800,27.67
+2002-02-12,36.95,37.54,36.90,37.50,2274900,27.48
+2002-02-11,36.98,37.15,36.70,36.70,1001400,26.89
+2002-02-08,37.24,37.42,37.13,37.23,1924200,27.28
+2002-02-07,37.50,37.62,37.08,37.25,1898500,27.30
+2002-02-06,37.10,37.32,36.48,37.32,1655800,27.35
+2002-02-05,37.20,37.50,36.81,37.10,1636900,27.19
+2002-02-04,36.85,38.00,36.80,37.50,2120600,27.48
+2002-01-31,35.90,37.10,35.89,37.06,3459700,27.16
+2002-01-30,35.50,36.37,35.18,35.50,6139100,26.02
+2002-01-29,33.97,34.04,33.51,34.04,886000,24.95
+2002-01-28,33.60,33.90,33.57,33.72,1007900,24.71
+2002-01-25,33.98,34.00,33.55,34.00,1577200,24.92
+2002-01-24,34.40,34.60,33.70,33.72,1714100,24.71
+2002-01-23,34.64,34.84,34.29,34.40,1136800,25.21
+2002-01-22,34.84,34.84,34.35,34.65,996400,25.39
+2002-01-18,34.65,35.02,34.52,34.59,1745300,25.35
+2002-01-17,34.21,34.75,34.01,34.60,1169300,25.36
+2002-01-16,33.96,34.33,33.95,34.21,762800,25.07
+2002-01-15,33.90,34.38,33.90,34.32,1149600,25.15
+2002-01-14,33.70,34.28,33.60,33.99,2333700,24.91
+2002-01-11,33.69,34.15,33.36,33.94,1788200,24.87
+2002-01-10,33.70,33.74,33.40,33.70,903900,24.70
+2002-01-09,33.80,34.00,33.43,33.60,1068000,24.62
+2002-01-08,33.50,33.59,33.30,33.49,785500,24.54
+2002-01-07,32.50,33.56,32.50,33.15,1192800,24.29
+2002-01-04,33.75,33.80,32.50,33.01,2938400,24.19
+2002-01-03,34.95,34.95,33.80,34.08,961100,24.97
+2002-01-02,34.23,34.81,33.59,34.75,1637500,25.47
+2001-12-31,33.90,34.48,33.70,34.03,781300,24.94
+2001-12-28,33.50,33.97,33.50,33.80,898100,24.77
+2001-12-27,34.07,34.08,33.65,33.66,1075100,24.67
+2001-12-26,34.68,34.68,34.05,34.05,1066900,24.95
+2001-12-24,34.50,34.68,34.45,34.68,574000,25.41
+2001-12-21,33.75,34.98,33.69,34.98,2485800,25.63
+2001-12-20,33.70,34.05,33.60,34.05,1366300,24.95
+2001-12-19,33.75,34.05,33.51,33.98,1987200,24.81
+2001-12-18,33.25,33.85,33.25,33.80,2071600,24.67
+2001-12-17,32.70,33.29,32.70,33.28,1155600,24.30
+2001-12-14,32.55,32.95,32.55,32.80,1317400,23.94
+2001-12-13,32.50,32.95,32.31,32.50,1668800,23.73
+2001-12-12,32.00,32.49,31.96,32.32,1652600,23.59
+2001-12-11,32.10,32.35,31.82,32.22,1680900,23.52
+2001-12-10,31.90,32.44,31.88,32.00,1507900,23.36
+2001-12-07,32.30,32.30,31.50,32.00,2476900,23.36
+2001-12-06,32.85,32.86,32.13,32.30,2151800,23.58
+2001-12-05,33.24,33.24,32.75,33.00,1927500,24.09
+2001-12-04,33.00,33.17,32.66,32.98,1633600,24.08
+2001-12-03,33.15,33.68,33.06,33.60,1377700,24.53
+2001-11-30,33.35,33.90,32.95,33.12,1680600,24.18
+2001-11-29,33.09,33.97,32.90,33.81,1991600,24.68
+2001-11-28,33.00,33.28,32.84,32.95,1108400,24.05
+2001-11-27,33.00,33.10,32.68,32.86,2785400,23.99
+2001-11-26,33.52,33.68,33.09,33.25,1736400,24.27
+2001-11-23,34.00,34.00,33.57,33.71,327500,24.61
+2001-11-21,33.25,34.04,33.21,33.90,1162200,24.75
+2001-11-20,33.10,33.40,32.78,33.28,1880900,24.30
+2001-11-19,34.25,34.25,33.30,33.30,1242200,24.31
+2001-11-16,34.10,34.15,33.75,34.00,720100,24.82
+2001-11-15,33.95,34.09,33.54,34.05,1264500,24.86
+2001-11-14,33.80,34.21,33.57,33.95,1256800,24.78
+2001-11-13,34.40,34.49,33.81,33.90,1366300,24.75
+2001-11-12,34.48,34.70,34.30,34.42,772000,25.13
+2001-11-09,34.55,34.68,34.42,34.46,773700,25.16
+2001-11-08,34.55,35.10,34.37,35.03,1291800,25.57
+2001-11-07,34.48,35.00,34.30,34.35,874100,25.08
+2001-11-06,34.10,34.68,34.08,34.68,735300,25.32
+2001-11-05,34.30,34.62,34.01,34.20,1252400,24.97
+2001-11-02,33.85,34.86,33.55,34.50,1853900,25.19
+2001-11-01,33.65,33.81,33.30,33.75,1166700,24.64
+2001-10-31,33.85,34.19,33.63,33.75,1828000,24.64
+2001-10-30,33.45,33.91,33.40,33.70,1203400,24.60
+2001-10-29,34.35,34.39,33.53,33.53,1059300,24.48
+2001-10-26,34.91,35.01,34.15,34.30,1698900,25.04
+2001-10-25,34.75,35.00,34.61,34.90,1299300,25.48
+2001-10-24,35.00,35.11,34.92,35.10,1493000,25.62
+2001-10-23,35.30,35.57,35.26,35.39,1734000,25.84
+2001-10-22,34.60,35.28,34.56,35.26,1885500,25.74
+2001-10-19,34.00,34.70,33.96,34.52,1249500,25.20
+2001-10-18,34.10,34.46,33.95,34.01,1197800,24.83
+2001-10-17,34.00,34.06,33.45,34.00,1842900,24.82
+2001-10-16,33.40,33.62,32.59,33.60,2040800,24.53
+2001-10-15,33.15,33.77,33.13,33.35,1082200,24.35
+2001-10-12,33.05,33.40,32.84,33.40,2580000,24.38
+2001-10-11,33.97,33.99,32.40,33.00,3550200,24.09
+2001-10-10,33.90,34.05,33.82,33.97,1416600,24.80
+2001-10-09,33.70,34.00,33.60,33.95,2067500,24.78
+2001-10-08,33.73,34.00,33.50,33.90,625700,24.75
+2001-10-05,33.85,33.90,33.50,33.73,915800,24.62
+2001-10-04,34.00,34.32,33.82,34.00,1311100,24.82
+2001-10-03,34.20,34.93,34.15,34.70,1332200,25.33
+2001-10-02,33.92,34.23,33.75,34.15,1101700,24.93
+2001-10-01,34.60,34.62,33.72,33.92,1087400,24.76
+2001-09-28,33.75,34.81,33.70,34.37,3542000,25.09
+2001-09-27,33.25,33.60,33.25,33.51,1626200,24.46
+2001-09-26,33.40,33.42,32.96,33.30,1247200,24.31
+2001-09-25,33.50,33.50,32.69,33.30,2239500,24.31
+2001-09-24,32.28,33.50,32.28,33.50,3665200,24.46
+2001-09-21,31.50,32.00,31.00,32.00,2464200,23.36
+2001-09-20,32.20,32.69,32.00,32.53,1987000,23.75
+2001-09-19,32.95,33.05,31.93,32.40,3134900,23.65
+2001-09-18,32.95,33.38,32.90,32.90,4516300,24.02
+2001-09-17,33.15,34.27,32.77,32.90,3904000,24.02
+2001-09-10,33.75,33.88,33.29,33.75,1463500,24.64
+2001-09-07,33.50,34.20,33.44,34.00,2900700,24.82
+2001-09-06,33.40,34.80,33.35,34.00,3816000,24.82
+2001-09-05,33.00,33.35,32.87,33.35,1770400,24.35
+2001-09-04,32.70,33.29,32.20,33.05,1841800,24.13
+2001-08-31,32.65,32.98,32.19,32.25,1536500,23.54
+2001-08-30,32.09,32.65,32.05,32.65,1569700,23.84
+2001-08-29,31.90,32.29,31.58,32.29,1504200,23.57
+2001-08-28,32.50,32.58,31.75,31.90,965300,23.29
+2001-08-27,32.00,32.47,32.00,32.30,866500,23.58
+2001-08-24,32.89,32.89,32.35,32.35,1173700,23.62
+2001-08-23,32.89,32.94,32.57,32.89,2358900,24.01
+2001-08-22,32.80,33.01,32.42,32.90,3184700,24.02
+2001-08-21,31.95,32.10,31.75,32.08,2699600,23.42
+2001-08-20,31.39,31.76,31.27,31.72,2020900,23.16
+2001-08-17,31.15,31.35,30.91,31.35,1164200,22.89
+2001-08-16,30.98,31.27,30.95,31.15,1351200,22.74
+2001-08-15,31.10,31.20,30.97,30.98,2106500,22.62
+2001-08-14,31.20,31.25,31.00,31.10,1365300,22.70
+2001-08-13,30.96,31.19,30.92,31.10,1749200,22.70
+2001-08-10,30.25,31.12,30.15,30.80,1119700,22.48
+2001-08-09,30.05,30.37,30.00,30.37,752900,22.17
+2001-08-08,30.70,30.70,30.00,30.01,1517200,21.91
+2001-08-07,30.45,30.54,30.28,30.50,991400,22.27
+2001-08-06,30.71,30.84,30.25,30.35,847600,22.16
+2001-08-03,30.86,30.98,30.50,30.70,456800,22.41
+2001-08-02,30.70,31.17,30.65,30.95,2700000,22.59
+2001-08-01,30.90,31.01,30.58,30.78,2302200,22.47
+2001-07-31,30.50,31.16,30.50,30.95,2020200,22.59
+2001-07-30,31.09,31.10,30.50,30.60,1233900,22.34
+2001-07-27,31.20,31.20,30.81,30.91,1541800,22.57
+2001-07-26,30.95,31.19,30.62,31.12,1901900,22.72
+2001-07-25,31.00,31.00,30.51,30.70,860600,22.41
+2001-07-24,31.18,31.19,30.90,31.07,1146500,22.68
+2001-07-23,31.10,31.19,30.92,31.00,1756000,22.63
+2001-07-20,31.25,31.34,31.01,31.20,1390900,22.78
+2001-07-19,31.74,31.74,30.19,31.32,3326000,22.86
+2001-07-18,31.45,31.50,30.80,31.49,5645100,22.99
+2001-07-17,30.89,31.45,30.85,31.45,3792700,22.96
+2001-07-16,30.73,31.01,30.65,30.71,1198100,22.42
+2001-07-13,30.90,30.98,30.46,30.73,995400,22.43
+2001-07-12,30.65,30.90,30.20,30.90,1912500,22.56
+2001-07-11,30.36,30.36,30.00,30.30,2023000,22.12
+2001-07-10,30.45,30.85,30.28,30.35,3301300,22.16
+2001-07-09,30.60,30.74,30.25,30.38,2295300,22.18
+2001-07-06,30.98,30.98,30.50,30.65,945300,22.38
+2001-07-05,30.75,31.03,30.63,30.93,2085500,22.58
+2001-07-03,30.46,30.64,30.42,30.56,608700,22.31
+2001-07-02,30.70,30.70,30.42,30.47,3167600,22.24
+2001-06-29,30.50,31.00,30.33,31.00,5777800,22.63
+2001-06-28,29.98,30.44,29.97,30.41,2778100,22.20
+2001-06-27,29.95,30.00,29.81,29.94,3182300,21.86
+2001-06-26,30.00,30.08,29.81,30.04,3333300,21.93
+2001-06-25,30.00,30.15,29.85,30.15,2420300,22.01
+2001-06-22,30.00,30.02,29.76,30.00,4847700,21.90
+2001-06-21,30.35,30.35,30.00,30.00,6027200,21.90
+2001-06-20,30.40,30.59,30.18,30.30,3791600,22.12
+2001-06-19,30.60,30.71,30.21,30.40,5690300,22.19
+2001-06-18,30.06,30.60,30.06,30.32,4019800,22.13
+2001-06-15,30.00,30.75,29.95,30.60,14369300,22.34
+2001-06-14,31.00,31.00,29.50,30.15,31979800,22.01
diff --git a/data/KR.txt b/data/KR.txt
new file mode 100644
index 0000000..e4efc23
--- /dev/null
+++ b/data/KR.txt
@@ -0,0 +1,8906 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,23.55,23.87,23.55,23.69,4496200,23.69
+2012-04-16,23.65,23.73,23.41,23.57,3640800,23.57
+2012-04-13,23.58,23.74,23.48,23.51,4140800,23.51
+2012-04-12,23.44,23.65,23.34,23.62,4632000,23.62
+2012-04-11,23.40,23.57,23.32,23.46,4185300,23.46
+2012-04-10,23.62,23.83,23.20,23.27,5788800,23.27
+2012-04-09,23.51,23.67,23.40,23.50,4833400,23.50
+2012-04-05,23.62,23.85,23.52,23.84,6160200,23.84
+2012-04-04,23.71,23.85,23.53,23.54,7141200,23.54
+2012-04-03,24.41,24.44,23.72,23.73,8860800,23.73
+2012-04-02,24.17,24.46,24.11,24.39,5796600,24.39
+2012-03-30,24.21,24.31,24.11,24.23,5618900,24.23
+2012-03-29,24.10,24.29,24.00,24.22,5549000,24.22
+2012-03-28,24.28,24.37,24.13,24.19,3688900,24.19
+2012-03-27,24.29,24.42,24.17,24.29,3478300,24.29
+2012-03-26,24.52,24.52,24.14,24.21,7003100,24.21
+2012-03-23,24.02,24.55,23.99,24.44,13845200,24.44
+2012-03-22,24.15,24.23,23.96,24.00,5719000,24.00
+2012-03-21,24.10,24.29,24.04,24.28,5340700,24.28
+2012-03-20,24.05,24.17,23.96,24.10,3720200,24.10
+2012-03-19,24.32,24.36,24.10,24.13,4382800,24.13
+2012-03-16,24.50,24.50,24.20,24.37,9461900,24.37
+2012-03-15,24.31,24.41,24.15,24.41,3459100,24.41
+2012-03-14,24.17,24.34,24.07,24.34,4643900,24.34
+2012-03-13,24.43,24.45,24.08,24.22,5469500,24.22
+2012-03-12,24.39,24.45,24.25,24.38,3542300,24.38
+2012-03-09,24.43,24.47,24.23,24.32,3869100,24.32
+2012-03-08,24.10,24.37,24.03,24.34,4475900,24.34
+2012-03-07,24.02,24.11,23.95,24.07,4701500,24.07
+2012-03-06,24.09,24.22,23.97,24.05,5631500,24.05
+2012-03-05,23.91,24.25,23.67,24.20,5398600,24.20
+2012-03-02,24.41,24.57,24.01,24.08,7138000,24.08
+2012-03-01,24.51,24.78,24.13,24.44,13481100,24.44
+2012-02-29,23.77,23.99,23.73,23.79,8681600,23.79
+2012-02-28,23.85,23.92,23.76,23.78,12339800,23.78
+2012-02-27,23.45,23.97,23.33,23.88,7497000,23.88
+2012-02-24,23.40,23.55,23.11,23.54,9284100,23.54
+2012-02-23,23.61,23.68,22.92,22.98,11181400,22.98
+2012-02-22,23.66,23.90,23.54,23.64,6033900,23.64
+2012-02-21,23.90,24.00,23.76,23.82,3014600,23.82
+2012-02-17,23.96,24.11,23.89,23.92,4556000,23.92
+2012-02-16,23.75,23.89,23.64,23.88,2880500,23.88
+2012-02-15,23.85,23.96,23.70,23.75,4225600,23.75
+2012-02-14,23.71,23.88,23.52,23.87,4543800,23.87
+2012-02-13,23.77,23.78,23.48,23.54,5912600,23.54
+2012-02-10,23.49,23.76,23.49,23.63,5874400,23.51
+2012-02-09,23.68,23.86,23.57,23.58,8087700,23.47
+2012-02-08,23.70,23.91,23.55,23.64,7945800,23.52
+2012-02-07,23.96,24.15,23.65,23.70,6831000,23.58
+2012-02-06,23.96,24.19,23.83,24.06,6754900,23.94
+2012-02-03,24.14,24.17,23.60,23.92,9073000,23.80
+2012-02-02,23.84,24.09,23.73,23.97,5064600,23.85
+2012-02-01,23.95,24.03,23.73,23.83,5251000,23.71
+2012-01-31,24.09,24.17,23.70,23.76,5514600,23.64
+2012-01-30,24.20,24.22,24.00,24.09,3877600,23.97
+2012-01-27,24.55,24.66,24.25,24.30,3644400,24.18
+2012-01-26,24.73,24.81,24.47,24.57,3642700,24.45
+2012-01-25,24.27,24.75,24.25,24.65,4373600,24.53
+2012-01-24,24.09,24.41,24.04,24.34,2860400,24.22
+2012-01-23,23.89,24.20,23.88,24.13,5274800,24.01
+2012-01-20,24.02,24.03,23.72,23.91,6389200,23.79
+2012-01-19,24.18,24.21,23.98,24.06,5890900,23.94
+2012-01-18,24.11,24.38,24.02,24.12,5042800,24.00
+2012-01-17,24.37,24.83,24.30,24.31,4538000,24.19
+2012-01-13,23.98,24.25,23.90,24.13,6229900,24.01
+2012-01-12,24.05,24.15,23.79,23.98,4259100,23.86
+2012-01-11,24.18,24.23,23.92,24.09,4386400,23.97
+2012-01-10,24.43,24.59,24.28,24.32,5261800,24.20
+2012-01-09,24.21,24.32,24.11,24.26,2939800,24.14
+2012-01-06,24.29,24.35,24.04,24.19,3771100,24.07
+2012-01-05,24.28,24.34,24.01,24.29,4263400,24.17
+2012-01-04,24.54,24.59,24.25,24.27,3479200,24.15
+2012-01-03,24.48,24.70,24.40,24.52,3799000,24.40
+2011-12-30,24.37,24.43,24.22,24.22,1787800,24.10
+2011-12-29,24.45,24.50,24.36,24.45,1718800,24.33
+2011-12-28,24.40,24.49,24.30,24.33,2327800,24.21
+2011-12-27,24.38,24.57,24.30,24.47,1624400,24.35
+2011-12-23,24.28,24.50,24.20,24.48,2108400,24.36
+2011-12-22,24.52,24.52,24.10,24.16,3999800,24.04
+2011-12-21,24.00,24.63,24.00,24.48,6338100,24.36
+2011-12-20,23.78,24.02,23.77,23.98,4450600,23.86
+2011-12-19,23.87,24.02,23.45,23.50,3324700,23.39
+2011-12-16,23.99,24.04,23.64,23.71,6878600,23.59
+2011-12-15,23.68,23.92,23.67,23.81,5229500,23.69
+2011-12-14,23.79,23.96,23.54,23.55,4656900,23.44
+2011-12-13,23.92,24.17,23.75,23.81,6145900,23.69
+2011-12-12,23.80,23.97,23.67,23.92,4710000,23.80
+2011-12-09,23.59,24.07,23.55,23.94,4726800,23.82
+2011-12-08,23.65,23.72,23.46,23.52,3771300,23.41
+2011-12-07,23.58,23.80,23.57,23.69,4182600,23.57
+2011-12-06,23.71,23.86,23.66,23.72,4112100,23.60
+2011-12-05,23.56,23.87,23.51,23.68,3822500,23.56
+2011-12-02,23.40,23.51,23.27,23.36,5281700,23.25
+2011-12-01,23.71,23.73,22.94,23.37,9920500,23.26
+2011-11-30,22.73,23.18,22.49,23.18,11016500,23.07
+2011-11-29,22.65,22.70,22.35,22.35,6816700,22.24
+2011-11-28,22.42,22.77,22.41,22.68,5165200,22.57
+2011-11-25,21.75,22.27,21.68,22.16,2779800,22.05
+2011-11-23,21.80,22.02,21.76,21.82,4421500,21.71
+2011-11-22,22.15,22.20,21.86,21.87,4715700,21.76
+2011-11-21,22.02,22.23,21.98,22.11,3480800,22.00
+2011-11-18,22.20,22.45,22.06,22.33,4506100,22.22
+2011-11-17,22.47,22.62,21.99,22.11,6834700,22.00
+2011-11-16,22.94,23.02,22.45,22.48,5865100,22.37
+2011-11-15,23.05,23.23,22.92,23.11,5500900,23.00
+2011-11-14,23.23,23.46,22.99,23.14,3376600,23.03
+2011-11-11,23.04,23.47,23.02,23.43,3532400,23.32
+2011-11-10,22.84,23.06,22.65,22.92,3248800,22.81
+2011-11-09,22.96,23.03,22.69,22.75,4220800,22.52
+2011-11-08,23.07,23.27,22.92,23.25,3947200,23.02
+2011-11-07,22.78,23.11,22.69,23.08,3691700,22.85
+2011-11-04,22.44,22.87,22.39,22.81,4420900,22.58
+2011-11-03,22.69,22.70,22.33,22.64,6692200,22.42
+2011-11-02,22.78,22.88,22.58,22.64,6251900,22.42
+2011-11-01,22.77,22.93,22.45,22.49,5862100,22.27
+2011-10-31,23.30,23.43,23.06,23.18,5798200,22.95
+2011-10-28,23.49,23.65,23.35,23.45,4042600,23.22
+2011-10-27,23.42,23.61,23.20,23.49,5926000,23.26
+2011-10-26,23.17,23.17,22.70,23.02,5469600,22.79
+2011-10-25,23.23,23.25,22.87,22.92,4831200,22.69
+2011-10-24,23.10,23.33,23.09,23.26,3375700,23.03
+2011-10-21,22.95,23.09,22.86,23.09,4990600,22.86
+2011-10-20,22.76,22.94,22.37,22.72,3777700,22.50
+2011-10-19,22.63,23.10,22.61,22.70,3722100,22.48
+2011-10-18,22.34,22.83,22.25,22.74,4340200,22.51
+2011-10-17,22.60,22.74,22.33,22.36,4160700,22.14
+2011-10-14,22.75,22.75,22.22,22.61,4953600,22.39
+2011-10-13,22.45,22.94,22.25,22.53,6859000,22.31
+2011-10-12,22.83,23.05,22.63,22.70,6871600,22.48
+2011-10-11,22.87,22.92,22.56,22.77,4594500,22.54
+2011-10-10,22.82,22.92,22.68,22.89,5334000,22.66
+2011-10-07,22.92,23.08,22.50,22.53,5530800,22.31
+2011-10-06,22.12,22.78,22.12,22.78,6093400,22.55
+2011-10-05,22.00,22.16,21.79,22.14,6400300,21.92
+2011-10-04,21.52,22.06,21.34,22.01,8808000,21.79
+2011-10-03,21.92,22.33,21.71,21.74,8038900,21.52
+2011-09-30,22.06,22.36,21.96,21.96,6896000,21.74
+2011-09-29,22.25,22.39,21.95,22.22,6572800,22.00
+2011-09-28,21.85,22.21,21.85,21.95,6265200,21.73
+2011-09-27,22.26,22.45,21.87,21.94,6589400,21.72
+2011-09-26,21.98,22.10,21.70,22.04,11089400,21.82
+2011-09-23,21.63,22.17,21.57,21.78,7755300,21.56
+2011-09-22,21.34,21.87,21.31,21.73,9536500,21.51
+2011-09-21,22.32,22.47,21.74,21.76,7163500,21.54
+2011-09-20,22.44,22.65,22.24,22.41,5648600,22.19
+2011-09-19,22.20,22.49,21.93,22.38,6360400,22.16
+2011-09-16,22.66,22.73,22.39,22.39,6107500,22.17
+2011-09-15,22.40,22.77,22.18,22.61,7929100,22.39
+2011-09-14,22.00,22.23,21.86,22.10,6373900,21.88
+2011-09-13,21.87,22.14,21.79,21.98,6330100,21.76
+2011-09-12,21.72,21.98,21.14,21.82,11632100,21.60
+2011-09-09,22.23,22.28,21.66,22.02,19502200,21.80
+2011-09-08,23.56,23.78,23.32,23.35,7146100,23.12
+2011-09-07,22.98,23.51,22.84,23.50,5546500,23.27
+2011-09-06,22.61,22.87,22.46,22.76,8077500,22.53
+2011-09-02,23.06,23.32,23.00,23.08,3761400,22.85
+2011-09-01,23.63,23.66,23.30,23.31,6673900,23.08
+2011-08-31,23.14,23.64,23.06,23.56,8243900,23.33
+2011-08-30,23.27,23.47,22.94,23.06,7402700,22.83
+2011-08-29,22.85,23.35,22.78,23.35,4702400,23.12
+2011-08-26,22.46,22.78,21.99,22.68,5861900,22.46
+2011-08-25,22.55,22.71,22.30,22.50,7822000,22.28
+2011-08-24,22.69,23.07,22.45,22.50,9594600,22.28
+2011-08-23,22.62,22.85,22.36,22.85,7451200,22.62
+2011-08-22,23.04,23.08,22.60,22.72,7217400,22.50
+2011-08-19,22.72,23.07,22.63,22.71,6937400,22.49
+2011-08-18,22.90,23.50,22.64,22.93,13852800,22.70
+2011-08-17,23.23,23.55,23.14,23.38,4481500,23.15
+2011-08-16,22.75,23.29,22.68,23.08,7995700,22.85
+2011-08-15,22.77,22.94,22.59,22.87,7374200,22.64
+2011-08-12,22.82,22.95,22.31,22.73,6342700,22.51
+2011-08-11,21.88,22.85,21.77,22.61,9070400,22.39
+2011-08-10,22.33,22.55,21.86,21.93,10515000,21.61
+2011-08-09,22.54,22.59,21.52,22.56,11977600,22.23
+2011-08-08,23.25,23.47,22.31,22.31,10979400,21.98
+2011-08-05,24.07,24.25,23.10,23.55,14392400,23.21
+2011-08-04,24.09,24.21,23.72,23.72,11955800,23.37
+2011-08-03,24.10,24.32,23.78,24.27,6807400,23.91
+2011-08-02,24.58,24.62,24.01,24.01,6661400,23.66
+2011-08-01,25.07,25.08,24.57,24.69,5173900,24.33
+2011-07-29,24.69,25.14,24.65,24.87,6046600,24.51
+2011-07-28,25.00,25.20,24.81,24.84,4894100,24.48
+2011-07-27,24.83,25.06,24.73,24.98,6586500,24.61
+2011-07-26,24.87,25.16,24.85,24.93,4201700,24.57
+2011-07-25,24.93,25.11,24.81,24.82,6512700,24.46
+2011-07-22,25.38,25.47,25.14,25.31,8370400,24.94
+2011-07-21,25.56,25.70,25.07,25.15,12490200,24.78
+2011-07-20,25.83,25.85,25.46,25.76,5858400,25.38
+2011-07-19,25.41,25.83,25.35,25.83,5780400,25.45
+2011-07-18,25.47,25.52,25.15,25.41,5283200,25.04
+2011-07-15,25.35,25.50,25.17,25.48,5458100,25.11
+2011-07-14,25.25,25.50,25.16,25.35,4885100,24.98
+2011-07-13,25.44,25.55,25.23,25.26,6136000,24.89
+2011-07-12,24.98,25.40,24.98,25.13,5426600,24.76
+2011-07-11,24.97,25.20,24.90,24.98,4649600,24.61
+2011-07-08,25.25,25.43,25.10,25.32,3975000,24.95
+2011-07-07,25.27,25.62,25.22,25.46,5148800,25.09
+2011-07-06,25.00,25.26,24.85,25.13,4768900,24.76
+2011-07-05,25.03,25.18,24.81,25.04,5618100,24.67
+2011-07-01,24.75,25.11,24.60,25.08,4577400,24.71
+2011-06-30,24.62,24.88,24.56,24.80,5826700,24.44
+2011-06-29,24.44,24.67,24.42,24.59,4461100,24.23
+2011-06-28,24.29,24.45,24.28,24.41,6297100,24.05
+2011-06-27,24.21,24.50,24.18,24.28,10024000,23.92
+2011-06-24,24.71,24.76,24.31,24.50,11583300,24.14
+2011-06-23,24.36,24.76,24.29,24.74,10447300,24.38
+2011-06-22,24.53,24.73,24.45,24.50,9908300,24.14
+2011-06-21,24.16,24.66,24.12,24.62,10159200,24.26
+2011-06-20,23.99,24.15,23.92,24.04,9504000,23.69
+2011-06-17,24.07,24.25,23.85,24.00,13438900,23.65
+2011-06-16,24.12,24.22,23.34,23.99,23862900,23.64
+2011-06-15,23.09,23.39,22.89,22.95,10224100,22.61
+2011-06-14,23.54,23.57,23.05,23.22,9711000,22.88
+2011-06-13,23.41,23.42,23.19,23.41,6275100,23.07
+2011-06-10,23.65,23.81,23.26,23.28,6507400,22.94
+2011-06-09,23.61,23.97,23.51,23.80,7314300,23.45
+2011-06-08,23.21,23.69,23.18,23.62,8080300,23.27
+2011-06-07,23.22,23.61,23.22,23.30,6106200,22.96
+2011-06-06,23.46,23.52,23.13,23.16,6004800,22.82
+2011-06-03,23.58,23.73,23.47,23.57,7765100,23.22
+2011-06-02,23.94,23.97,23.50,23.76,8283900,23.41
+2011-06-01,24.77,24.88,23.87,23.90,12797900,23.55
+2011-05-31,24.78,24.82,24.55,24.82,6603400,24.46
+2011-05-27,24.41,24.72,24.34,24.72,4351500,24.36
+2011-05-26,24.14,24.38,24.14,24.34,6985700,23.98
+2011-05-25,24.21,24.49,24.14,24.21,7419500,23.86
+2011-05-24,24.64,24.65,24.24,24.47,7820200,24.11
+2011-05-23,24.79,25.02,24.57,24.58,6826500,24.22
+2011-05-20,25.48,25.48,24.88,24.97,7646900,24.60
+2011-05-19,25.36,25.48,25.26,25.48,4585800,25.11
+2011-05-18,25.27,25.43,24.91,25.36,6063800,24.99
+2011-05-17,24.84,25.35,24.78,25.31,5831900,24.94
+2011-05-16,24.94,25.16,24.80,24.98,5001800,24.61
+2011-05-13,24.98,25.19,24.92,25.03,4256800,24.66
+2011-05-12,24.46,25.09,24.40,25.04,6061800,24.67
+2011-05-11,24.54,24.62,24.44,24.57,4104000,24.11
+2011-05-10,24.36,24.60,24.35,24.60,5014100,24.14
+2011-05-09,24.27,24.38,24.20,24.29,5241600,23.83
+2011-05-06,24.34,24.45,24.12,24.23,4948400,23.77
+2011-05-05,24.15,24.50,24.14,24.30,5892300,23.84
+2011-05-04,24.03,24.35,23.93,24.16,6465300,23.70
+2011-05-03,24.05,24.23,23.98,24.09,3842900,23.64
+2011-05-02,24.34,24.41,24.05,24.09,5359400,23.64
+2011-04-29,24.17,24.44,24.10,24.31,5400000,23.85
+2011-04-28,24.49,24.55,24.05,24.08,5979200,23.63
+2011-04-27,24.22,24.60,24.22,24.59,7305400,24.13
+2011-04-26,24.50,24.60,24.21,24.29,6300000,23.83
+2011-04-25,24.40,24.55,24.15,24.27,5049900,23.81
+2011-04-21,24.36,24.55,24.20,24.51,6332900,24.05
+2011-04-20,24.69,24.69,24.09,24.24,9042300,23.78
+2011-04-19,24.50,24.62,24.37,24.62,5567800,24.16
+2011-04-18,24.40,24.66,24.21,24.58,4651700,24.12
+2011-04-15,24.62,24.66,24.25,24.54,7147100,24.08
+2011-04-14,24.45,24.93,24.42,24.70,8250500,24.23
+2011-04-13,24.15,24.40,24.13,24.20,3901300,23.74
+2011-04-12,24.11,24.19,23.91,24.11,5486000,23.66
+2011-04-11,23.99,24.64,23.97,24.23,6911800,23.77
+2011-04-08,24.03,24.11,23.79,24.00,6586800,23.55
+2011-04-07,23.91,24.24,23.91,24.11,6312600,23.66
+2011-04-06,23.80,24.15,23.70,23.97,6495200,23.52
+2011-04-05,23.75,23.98,23.70,23.79,5153900,23.34
+2011-04-04,23.75,23.91,23.65,23.88,4920700,23.43
+2011-04-01,24.06,24.14,23.64,23.75,10286000,23.30
+2011-03-31,24.18,24.31,23.97,23.97,5923700,23.52
+2011-03-30,24.20,24.35,24.07,24.29,5558300,23.83
+2011-03-29,23.71,24.26,23.71,24.19,7650100,23.73
+2011-03-28,23.68,23.99,23.66,23.68,5635100,23.23
+2011-03-25,23.80,23.81,23.50,23.70,5539500,23.25
+2011-03-24,23.57,23.95,23.57,23.87,5117500,23.42
+2011-03-23,23.61,23.63,23.39,23.50,6686100,23.06
+2011-03-22,23.64,23.73,23.50,23.65,8906400,23.20
+2011-03-21,23.89,23.95,23.64,23.64,9948500,23.19
+2011-03-18,23.83,23.86,23.51,23.86,9755100,23.41
+2011-03-17,23.71,23.82,23.50,23.73,5631600,23.28
+2011-03-16,23.92,23.92,23.40,23.52,11195200,23.08
+2011-03-15,23.63,24.13,23.49,24.00,9002700,23.55
+2011-03-14,23.77,23.93,23.56,23.86,7605100,23.41
+2011-03-11,23.47,24.00,23.47,23.91,7798600,23.46
+2011-03-10,23.65,24.01,23.60,23.94,11370100,23.49
+2011-03-09,23.65,23.81,23.57,23.73,13764500,23.28
+2011-03-08,23.61,23.77,23.45,23.71,8610800,23.26
+2011-03-07,23.52,23.83,23.50,23.64,8822500,23.19
+2011-03-04,23.05,23.73,22.99,23.60,17008700,23.16
+2011-03-03,23.40,23.48,22.71,23.02,20063600,22.59
+2011-03-02,22.63,22.88,22.49,22.52,9206100,22.10
+2011-03-01,23.04,23.16,22.73,22.73,10301900,22.30
+2011-02-28,22.78,23.08,22.67,22.90,10930900,22.47
+2011-02-25,23.06,23.06,22.79,22.86,7068800,22.43
+2011-02-24,23.05,23.46,22.90,22.97,9091100,22.54
+2011-02-23,23.19,23.27,22.92,23.11,6856400,22.67
+2011-02-22,22.94,23.44,22.87,23.20,10366100,22.76
+2011-02-18,23.08,23.11,22.92,23.10,5449500,22.66
+2011-02-17,23.01,23.20,22.86,23.09,10421300,22.65
+2011-02-16,22.62,23.22,22.56,23.22,9318900,22.78
+2011-02-15,22.45,22.61,22.11,22.61,8352500,22.18
+2011-02-14,22.45,22.65,22.33,22.43,5973900,22.01
+2011-02-11,22.37,22.61,22.24,22.59,5619300,22.16
+2011-02-10,22.59,22.82,22.45,22.52,4358500,21.99
+2011-02-09,22.26,22.64,22.20,22.64,4762700,22.11
+2011-02-08,22.32,22.48,22.20,22.28,5276000,21.76
+2011-02-07,22.43,22.50,22.24,22.33,8497200,21.81
+2011-02-04,22.01,22.43,22.01,22.33,6726500,21.81
+2011-02-03,21.59,22.01,21.59,21.96,6580600,21.45
+2011-02-02,21.59,21.80,21.58,21.64,5257700,21.13
+2011-02-01,21.49,21.76,21.47,21.69,4748200,21.18
+2011-01-31,21.36,21.66,21.29,21.40,8440900,20.90
+2011-01-28,21.56,21.64,21.27,21.29,6809100,20.79
+2011-01-27,21.69,21.74,21.51,21.51,8152800,21.01
+2011-01-26,21.68,22.04,21.60,21.61,7880000,21.10
+2011-01-25,21.73,21.80,21.55,21.65,5633100,21.14
+2011-01-24,21.58,21.90,21.58,21.70,5487800,21.19
+2011-01-21,21.71,21.79,21.54,21.56,6579900,21.05
+2011-01-20,21.45,21.84,21.45,21.59,7521800,21.08
+2011-01-19,21.42,21.58,21.31,21.51,7427000,21.01
+2011-01-18,21.47,21.53,21.40,21.43,5516200,20.93
+2011-01-14,21.48,21.63,21.36,21.44,4857700,20.94
+2011-01-13,21.74,21.77,21.47,21.52,5758500,21.02
+2011-01-12,21.55,21.82,21.40,21.75,5691000,21.24
+2011-01-11,21.32,21.52,21.09,21.45,6068600,20.95
+2011-01-10,21.58,21.67,21.50,21.53,4578300,21.03
+2011-01-07,21.66,21.80,21.50,21.60,4709700,21.09
+2011-01-06,21.81,21.88,21.60,21.61,7464800,21.10
+2011-01-05,21.70,22.01,21.65,21.85,8096000,21.34
+2011-01-04,21.78,21.87,21.52,21.70,9076600,21.19
+2011-01-03,22.43,22.45,21.83,22.01,10564000,21.49
+2010-12-31,22.14,22.42,22.11,22.36,5352800,21.84
+2010-12-30,21.97,22.28,21.97,22.18,5379800,21.66
+2010-12-29,21.75,22.11,21.74,21.98,3961000,21.47
+2010-12-28,21.84,21.99,21.74,21.74,3582100,21.23
+2010-12-27,21.67,22.02,21.63,21.94,4998500,21.43
+2010-12-23,21.73,21.84,21.59,21.72,4277900,21.21
+2010-12-22,21.68,21.84,21.57,21.78,6702200,21.27
+2010-12-21,21.67,21.78,21.54,21.71,6218400,21.20
+2010-12-20,21.70,21.79,21.46,21.75,5885900,21.24
+2010-12-17,21.56,21.82,21.42,21.70,9864900,21.19
+2010-12-16,21.37,21.69,21.27,21.59,9034200,21.08
+2010-12-15,21.03,21.40,21.00,21.38,10885100,20.88
+2010-12-14,20.90,21.01,20.81,21.00,9350000,20.51
+2010-12-13,20.66,21.17,20.60,21.11,16013400,20.62
+2010-12-10,20.83,20.93,20.53,20.65,13435200,20.17
+2010-12-09,20.97,20.97,20.66,20.76,8003100,20.27
+2010-12-08,20.74,20.82,20.68,20.76,15075600,20.27
+2010-12-07,20.75,20.98,20.63,20.68,10960000,20.20
+2010-12-06,21.04,21.11,20.63,20.63,15146500,20.15
+2010-12-03,21.44,21.47,21.00,21.11,15982000,20.62
+2010-12-02,21.90,22.31,21.35,21.63,39714300,21.12
+2010-12-01,23.81,24.14,23.48,23.86,15061600,23.30
+2010-11-30,22.97,23.61,22.94,23.55,11761500,23.00
+2010-11-29,22.96,23.14,22.76,23.08,7439800,22.54
+2010-11-26,22.93,23.22,22.86,23.07,3054900,22.53
+2010-11-24,23.07,23.18,22.90,23.02,5374400,22.48
+2010-11-23,23.03,23.15,22.93,23.01,7855900,22.47
+2010-11-22,22.71,23.15,22.71,23.13,5372500,22.59
+2010-11-19,22.54,22.92,22.54,22.83,4266200,22.30
+2010-11-18,22.90,22.98,22.71,22.76,4946100,22.23
+2010-11-17,22.45,22.93,22.41,22.81,5810700,22.28
+2010-11-16,22.65,22.87,22.42,22.44,5205600,21.91
+2010-11-15,23.03,23.16,22.85,22.85,4080900,22.31
+2010-11-12,22.60,23.03,22.49,22.99,6648900,22.45
+2010-11-11,22.52,22.65,22.40,22.65,3170900,22.12
+2010-11-10,22.60,22.88,22.54,22.66,4825600,22.13
+2010-11-09,22.80,22.97,22.55,22.72,5845900,22.09
+2010-11-08,22.99,23.07,22.66,22.71,5126200,22.08
+2010-11-05,23.24,23.25,22.85,23.11,4767800,22.46
+2010-11-04,23.06,23.47,23.00,23.21,7246000,22.56
+2010-11-03,22.61,22.82,22.48,22.75,5275400,22.11
+2010-11-02,22.21,22.64,22.07,22.54,6585000,21.91
+2010-11-01,22.05,22.26,21.85,22.01,3229100,21.40
+2010-10-29,22.15,22.18,21.96,22.00,5482600,21.39
+2010-10-28,22.21,22.25,21.94,22.17,6037100,21.55
+2010-10-27,21.87,22.22,21.73,22.20,5797900,21.58
+2010-10-26,21.74,22.19,21.67,22.07,6363400,21.45
+2010-10-25,21.83,21.97,21.75,21.76,3748300,21.15
+2010-10-22,21.73,21.92,21.65,21.80,4002900,21.19
+2010-10-21,21.77,21.86,21.56,21.75,4361100,21.14
+2010-10-20,21.47,21.87,21.41,21.76,4978800,21.15
+2010-10-19,21.88,21.94,21.37,21.42,9315700,20.82
+2010-10-18,22.01,22.31,21.93,22.19,6167800,21.57
+2010-10-15,22.21,22.30,22.00,22.01,6407100,21.40
+2010-10-14,21.96,22.37,21.88,22.15,8731300,21.53
+2010-10-13,21.74,22.11,21.70,22.01,6906000,21.40
+2010-10-12,21.54,21.71,21.43,21.69,4792100,21.08
+2010-10-11,21.25,21.64,21.21,21.59,5556600,20.99
+2010-10-08,21.30,21.40,21.10,21.29,6926300,20.70
+2010-10-07,21.30,21.37,21.18,21.32,8200200,20.72
+2010-10-06,21.35,21.46,21.22,21.22,7011600,20.63
+2010-10-05,21.44,21.77,21.36,21.37,9615000,20.77
+2010-10-04,21.72,21.72,21.30,21.36,5903500,20.76
+2010-10-01,21.86,21.86,21.53,21.72,5480100,21.11
+2010-09-30,21.80,21.93,21.52,21.66,5991400,21.05
+2010-09-29,21.83,21.84,21.53,21.63,5780700,21.03
+2010-09-28,21.98,22.00,21.59,21.88,6402100,21.27
+2010-09-27,22.01,22.07,21.89,21.92,5140000,21.31
+2010-09-24,22.01,22.29,21.95,22.09,4362000,21.47
+2010-09-23,21.44,22.00,21.42,21.87,6015200,21.26
+2010-09-22,21.61,21.75,21.45,21.62,5077200,21.02
+2010-09-21,21.87,21.87,21.54,21.60,4640200,21.00
+2010-09-20,21.79,21.90,21.49,21.88,6698600,21.27
+2010-09-17,22.00,22.14,21.61,21.79,8346000,21.18
+2010-09-16,21.48,21.97,21.42,21.88,8321800,21.27
+2010-09-15,21.19,21.57,21.17,21.49,4793100,20.89
+2010-09-14,21.62,21.93,21.26,21.26,10155700,20.67
+2010-09-13,21.40,21.40,20.93,21.04,5994700,20.45
+2010-09-10,21.00,21.38,21.00,21.25,7121700,20.66
+2010-09-09,20.96,21.15,20.85,21.01,5822200,20.42
+2010-09-08,20.69,20.87,20.57,20.70,5662100,20.12
+2010-09-07,20.68,20.84,20.60,20.70,5023400,20.12
+2010-09-03,20.44,20.69,20.30,20.69,4433800,20.11
+2010-09-02,20.07,20.40,20.06,20.38,3610700,19.81
+2010-09-01,19.91,20.24,19.84,20.06,5554200,19.50
+2010-08-31,20.00,20.00,19.67,19.73,5162500,19.18
+2010-08-30,20.30,20.35,19.92,19.92,4867100,19.36
+2010-08-27,20.47,20.49,20.18,20.33,5362800,19.76
+2010-08-26,20.70,20.75,20.33,20.36,4150200,19.79
+2010-08-25,20.45,20.77,20.37,20.69,3473400,20.11
+2010-08-24,20.71,20.85,20.47,20.54,5390500,19.97
+2010-08-23,21.28,21.39,20.91,20.91,6012600,20.33
+2010-08-20,20.92,21.18,20.91,21.13,3941200,20.54
+2010-08-19,21.34,21.37,20.98,21.09,6519900,20.50
+2010-08-18,21.84,21.84,21.18,21.40,9184500,20.80
+2010-08-17,21.99,22.13,21.87,22.03,3766000,21.41
+2010-08-16,21.99,22.04,21.86,21.92,4387800,21.31
+2010-08-13,21.85,22.02,21.65,22.00,4722400,21.39
+2010-08-12,21.76,22.05,21.61,21.94,4944900,21.33
+2010-08-11,22.11,22.21,21.98,22.01,4907700,21.30
+2010-08-10,22.07,22.50,21.95,22.43,6908000,21.71
+2010-08-09,22.23,22.39,22.12,22.19,5108800,21.48
+2010-08-06,21.84,22.22,21.75,22.20,9841600,21.49
+2010-08-05,21.70,22.13,21.58,21.99,6562800,21.28
+2010-08-04,21.68,21.84,21.51,21.77,5723900,21.07
+2010-08-03,21.27,21.72,21.20,21.58,6054500,20.89
+2010-08-02,21.38,21.55,21.29,21.38,10550900,20.69
+2010-07-30,21.00,21.27,21.00,21.18,4214800,20.50
+2010-07-29,21.06,21.28,20.97,21.15,6346100,20.47
+2010-07-28,21.22,21.30,20.94,21.02,5187800,20.34
+2010-07-27,21.17,21.38,21.00,21.28,6350900,20.60
+2010-07-26,20.90,21.14,20.71,21.13,7219200,20.45
+2010-07-23,20.31,20.84,20.30,20.80,10453200,20.13
+2010-07-22,20.56,20.73,20.18,20.43,14749600,19.77
+2010-07-21,20.50,20.89,20.39,20.62,10658500,19.96
+2010-07-20,19.96,20.52,19.96,20.49,10608300,19.83
+2010-07-19,20.41,20.48,20.06,20.10,7781800,19.45
+2010-07-16,20.77,20.80,20.32,20.37,7068300,19.72
+2010-07-15,20.75,20.87,20.55,20.79,8297600,20.12
+2010-07-14,20.90,20.90,20.51,20.73,6926100,20.06
+2010-07-13,20.60,20.82,20.43,20.77,10081400,20.10
+2010-07-12,20.46,20.52,20.29,20.47,5334600,19.81
+2010-07-09,20.56,20.62,20.27,20.46,4922000,19.80
+2010-07-08,20.47,20.60,20.27,20.52,5394600,19.86
+2010-07-07,20.08,20.51,19.91,20.45,9248700,19.79
+2010-07-06,20.05,20.30,19.79,20.02,10996000,19.38
+2010-07-02,20.03,20.04,19.70,19.86,6473300,19.22
+2010-07-01,19.83,20.15,19.57,20.01,13174100,19.37
+2010-06-30,19.76,19.91,19.60,19.69,10191100,19.06
+2010-06-29,20.05,20.15,19.67,19.81,11997500,19.17
+2010-06-28,20.13,20.38,19.93,20.27,7214400,19.62
+2010-06-25,20.14,20.31,20.00,20.23,13581700,19.58
+2010-06-24,20.12,20.46,20.06,20.16,9673800,19.51
+2010-06-23,20.15,20.45,19.94,20.26,8076000,19.61
+2010-06-22,19.85,20.32,19.85,20.18,11589700,19.53
+2010-06-21,20.26,20.26,19.82,19.91,9065000,19.27
+2010-06-18,20.33,20.68,19.98,20.06,12577500,19.42
+2010-06-17,21.25,21.44,20.59,20.75,19142600,20.08
+2010-06-16,20.29,20.37,19.90,20.08,8816600,19.43
+2010-06-15,19.76,20.39,19.72,20.38,10917100,19.73
+2010-06-14,19.96,20.08,19.70,19.72,6239900,19.09
+2010-06-11,19.58,20.13,19.58,19.99,8272300,19.35
+2010-06-10,19.73,19.95,19.56,19.77,7482300,19.13
+2010-06-09,19.82,19.91,19.41,19.52,10490100,18.89
+2010-06-08,19.21,19.65,19.08,19.64,12714600,19.01
+2010-06-07,19.31,19.44,19.15,19.16,5062200,18.54
+2010-06-04,19.75,19.88,19.26,19.32,8475900,18.70
+2010-06-03,20.12,20.26,19.79,19.99,7166800,19.35
+2010-06-02,20.04,20.25,19.90,20.06,6871000,19.42
+2010-06-01,20.06,20.29,19.78,19.87,7819400,19.23
+2010-05-28,19.91,20.46,19.85,20.13,14058800,19.48
+2010-05-27,20.16,20.16,19.70,19.85,16061100,19.21
+2010-05-26,20.32,20.46,19.77,19.82,21130600,19.18
+2010-05-25,20.29,20.43,20.05,20.21,17431400,19.56
+2010-05-24,21.17,21.20,20.67,20.67,12026200,20.01
+2010-05-21,21.35,21.51,20.99,21.26,12856100,20.58
+2010-05-20,22.16,22.25,21.51,21.51,9834400,20.82
+2010-05-19,22.32,22.66,22.27,22.48,7580200,21.76
+2010-05-18,22.19,22.74,22.15,22.39,9405900,21.67
+2010-05-17,22.30,22.47,21.97,22.08,11165300,21.37
+2010-05-14,22.47,22.60,22.18,22.24,8284900,21.53
+2010-05-13,22.14,22.85,22.14,22.53,10044700,21.81
+2010-05-12,22.14,22.32,21.96,22.12,8350700,21.41
+2010-05-11,22.10,22.47,22.07,22.16,6364100,21.36
+2010-05-10,22.11,22.38,21.96,22.21,7523800,21.40
+2010-05-07,22.20,22.56,21.52,21.55,15922800,20.77
+2010-05-06,22.48,22.54,21.40,22.01,10443400,21.21
+2010-05-05,22.52,22.78,22.44,22.55,10021200,21.73
+2010-05-04,22.59,22.83,22.54,22.60,9818700,21.78
+2010-05-03,22.28,22.86,22.28,22.74,7748400,21.91
+2010-04-30,22.57,22.66,22.21,22.23,10651800,21.42
+2010-04-29,23.17,23.25,22.46,22.50,11457400,21.68
+2010-04-28,23.00,23.19,22.91,23.09,5010200,22.25
+2010-04-27,23.46,23.53,22.90,22.91,8260500,22.08
+2010-04-26,23.65,23.75,23.42,23.59,6203000,22.73
+2010-04-23,23.70,23.73,23.45,23.70,6078100,22.84
+2010-04-22,23.43,23.75,23.17,23.68,7897000,22.82
+2010-04-21,23.40,23.56,23.36,23.50,4548500,22.65
+2010-04-20,23.50,23.65,23.31,23.41,7151100,22.56
+2010-04-19,23.61,23.71,23.28,23.50,7425900,22.65
+2010-04-16,23.26,23.76,23.26,23.64,16407000,22.78
+2010-04-15,23.05,23.44,22.92,23.40,10095900,22.55
+2010-04-14,22.58,23.15,22.56,23.14,9205400,22.30
+2010-04-13,22.44,22.72,22.42,22.67,5544000,21.85
+2010-04-12,22.60,22.66,22.36,22.53,6968800,21.71
+2010-04-09,22.32,22.54,22.20,22.54,5646100,21.72
+2010-04-08,22.15,22.46,21.98,22.38,8305300,21.57
+2010-04-07,21.95,22.38,21.94,22.25,9367700,21.44
+2010-04-06,21.94,21.99,21.86,21.94,5516700,21.14
+2010-04-05,21.89,22.05,21.78,22.03,5396700,21.23
+2010-04-01,21.76,21.98,21.74,21.88,7508400,21.09
+2010-03-31,21.42,21.76,21.35,21.66,7441500,20.87
+2010-03-30,21.35,21.52,21.29,21.44,6144500,20.66
+2010-03-29,21.21,21.43,21.20,21.34,4911700,20.57
+2010-03-26,21.29,21.36,21.10,21.21,5267200,20.44
+2010-03-25,21.29,21.43,21.21,21.24,6145800,20.47
+2010-03-24,21.34,21.37,21.11,21.25,8787300,20.48
+2010-03-23,21.29,21.53,21.29,21.39,7787900,20.61
+2010-03-22,21.70,21.70,21.25,21.33,11871300,20.56
+2010-03-19,22.20,22.24,21.49,21.64,14860000,20.85
+2010-03-18,22.40,22.47,22.23,22.24,6638500,21.43
+2010-03-17,22.39,22.52,22.27,22.44,5752700,21.63
+2010-03-16,22.27,22.45,22.21,22.29,4984200,21.48
+2010-03-15,22.30,22.34,22.07,22.30,4540300,21.49
+2010-03-12,21.83,22.33,21.80,22.27,10517400,21.46
+2010-03-11,22.14,22.24,21.69,21.78,11103200,20.99
+2010-03-10,22.37,22.52,22.05,22.15,9493800,21.35
+2010-03-09,22.40,23.07,22.20,22.35,21203000,21.54
+2010-03-08,22.77,23.18,22.67,22.90,12736900,22.07
+2010-03-05,22.70,22.84,22.44,22.74,5638500,21.91
+2010-03-04,22.56,22.72,22.46,22.69,4244900,21.87
+2010-03-03,22.11,22.62,22.04,22.53,11681500,21.71
+2010-03-02,22.47,22.82,22.44,22.68,9333500,21.86
+2010-03-01,22.18,22.47,22.02,22.41,6761700,21.60
+2010-02-26,22.25,22.39,22.10,22.10,8580900,21.30
+2010-02-25,21.58,22.42,21.30,22.31,13087400,21.50
+2010-02-24,21.71,21.92,21.56,21.89,4841900,21.10
+2010-02-23,22.04,22.12,21.63,21.69,6853300,20.90
+2010-02-22,22.08,22.27,22.00,22.10,4715200,21.30
+2010-02-19,21.90,22.15,21.87,22.09,5147900,21.29
+2010-02-18,21.61,22.06,21.56,22.00,6107800,21.20
+2010-02-17,21.71,21.96,21.63,21.73,6774900,20.94
+2010-02-16,21.49,21.61,21.34,21.58,4213800,20.80
+2010-02-12,21.33,21.47,21.26,21.36,4579100,20.59
+2010-02-11,21.16,21.50,21.12,21.44,5500000,20.66
+2010-02-10,21.28,21.40,21.18,21.23,4627400,20.46
+2010-02-09,21.40,21.41,21.21,21.37,5071800,20.50
+2010-02-08,21.17,21.31,20.95,21.13,6225300,20.27
+2010-02-05,21.15,21.36,21.00,21.18,7901000,20.32
+2010-02-04,21.41,21.64,21.13,21.16,10550500,20.30
+2010-02-03,21.55,21.68,21.44,21.52,6779300,20.65
+2010-02-02,21.55,21.75,21.31,21.63,7023700,20.75
+2010-02-01,21.53,21.70,21.40,21.49,6256900,20.62
+2010-01-29,21.35,21.61,21.32,21.43,7061100,20.56
+2010-01-28,21.31,21.69,21.24,21.34,5616200,20.47
+2010-01-27,21.61,21.75,21.27,21.53,7780500,20.66
+2010-01-26,21.64,21.84,21.53,21.60,7220400,20.72
+2010-01-25,21.81,21.91,21.66,21.82,9503900,20.93
+2010-01-22,21.45,21.96,21.35,21.77,14477000,20.89
+2010-01-21,21.49,21.83,21.41,21.52,14782700,20.65
+2010-01-20,21.03,21.64,20.88,21.59,12117800,20.71
+2010-01-19,20.67,21.11,20.65,21.09,8516000,20.23
+2010-01-15,20.65,20.72,20.49,20.72,8265200,19.88
+2010-01-14,20.56,20.70,20.45,20.63,6525000,19.79
+2010-01-13,20.81,20.90,20.22,20.63,8773900,19.79
+2010-01-12,20.46,20.93,20.40,20.71,10935600,19.87
+2010-01-11,20.22,20.38,20.14,20.34,7477800,19.51
+2010-01-08,20.46,20.46,20.12,20.26,10487100,19.44
+2010-01-07,20.25,20.47,20.07,20.45,10566700,19.62
+2010-01-06,20.24,20.34,20.01,20.25,12567000,19.43
+2010-01-05,20.50,20.55,20.17,20.24,9952000,19.42
+2010-01-04,20.53,20.65,20.44,20.48,6359400,19.65
+2009-12-31,20.46,20.66,20.41,20.53,6858100,19.70
+2009-12-30,20.45,20.59,20.41,20.49,3465900,19.66
+2009-12-29,20.71,20.82,20.42,20.44,5583900,19.61
+2009-12-28,20.71,20.78,20.49,20.73,4212600,19.89
+2009-12-24,20.70,20.79,20.57,20.65,1886900,19.81
+2009-12-23,20.71,20.87,20.61,20.66,4972600,19.82
+2009-12-22,20.55,20.69,20.47,20.60,4775100,19.76
+2009-12-21,20.28,20.60,20.16,20.49,9988500,19.66
+2009-12-18,20.37,20.52,20.07,20.13,14556400,19.31
+2009-12-17,20.46,20.60,20.31,20.35,11256200,19.52
+2009-12-16,20.17,20.82,20.08,20.51,16710900,19.68
+2009-12-15,19.98,20.18,19.88,20.16,12888200,19.34
+2009-12-14,20.16,20.27,19.78,19.92,12631700,19.11
+2009-12-11,20.13,20.24,19.97,20.03,11703100,19.22
+2009-12-10,20.05,20.19,19.88,20.06,13840600,19.25
+2009-12-09,20.22,20.22,19.64,20.03,27378000,19.22
+2009-12-08,20.04,20.63,19.45,20.13,77082600,19.31
+2009-12-07,22.49,22.97,22.39,22.85,9921000,21.92
+2009-12-04,22.36,22.79,22.25,22.50,12393100,21.59
+2009-12-03,22.74,22.74,22.21,22.24,7989400,21.34
+2009-12-02,23.01,23.03,22.66,22.70,8477700,21.78
+2009-12-01,22.89,23.13,22.76,22.89,5932200,21.96
+2009-11-30,22.91,22.92,22.56,22.74,6465700,21.82
+2009-11-27,22.85,22.95,22.56,22.87,2091900,21.94
+2009-11-25,22.99,23.22,22.99,23.04,5060500,22.11
+2009-11-24,22.88,23.07,22.80,23.07,4958700,22.13
+2009-11-23,23.09,23.23,22.83,22.93,4122600,22.00
+2009-11-20,22.88,23.13,22.71,22.86,6786900,21.93
+2009-11-19,22.68,22.84,22.60,22.82,6355200,21.89
+2009-11-18,23.10,23.11,22.66,22.73,5330700,21.81
+2009-11-17,23.38,23.45,23.01,23.07,4807600,22.13
+2009-11-16,23.29,23.46,23.12,23.42,5939800,22.47
+2009-11-13,23.25,23.52,23.17,23.29,3478200,22.35
+2009-11-12,23.46,23.65,23.19,23.20,5043300,22.26
+2009-11-11,23.78,23.90,23.52,23.62,3923900,22.57
+2009-11-10,24.02,24.12,23.63,23.69,9035500,22.64
+2009-11-09,23.23,23.72,23.23,23.69,5511200,22.64
+2009-11-06,23.28,23.37,23.10,23.27,5680200,22.24
+2009-11-05,23.15,23.37,23.11,23.32,4798400,22.28
+2009-11-04,23.13,23.32,23.02,23.09,5356700,22.06
+2009-11-03,23.08,23.26,22.81,23.09,7016900,22.06
+2009-11-02,23.26,23.35,22.94,23.16,6816900,22.13
+2009-10-30,23.54,23.66,23.11,23.13,9599300,22.10
+2009-10-29,23.70,23.71,23.31,23.52,7171200,22.48
+2009-10-28,23.55,23.84,23.45,23.55,7206300,22.50
+2009-10-27,23.75,23.78,23.45,23.50,7075900,22.46
+2009-10-26,23.67,24.02,23.61,23.75,5852300,22.69
+2009-10-23,23.96,23.99,23.60,23.70,6908600,22.65
+2009-10-22,23.47,24.00,23.32,23.94,10070000,22.88
+2009-10-21,24.05,24.16,23.43,23.51,10810900,22.47
+2009-10-20,24.13,24.29,23.81,24.15,9665100,23.08
+2009-10-19,24.66,24.66,24.22,24.29,11571600,23.21
+2009-10-16,23.87,24.80,23.73,24.67,17902000,23.57
+2009-10-15,22.84,23.92,22.84,23.92,20051700,22.86
+2009-10-14,22.72,22.89,22.53,22.84,9047200,21.83
+2009-10-13,22.66,22.79,22.57,22.59,11098200,21.59
+2009-10-12,22.59,22.96,22.59,22.73,12291300,21.72
+2009-10-09,21.62,22.31,21.62,22.31,12058000,21.32
+2009-10-08,21.50,21.89,21.50,21.67,10597000,20.71
+2009-10-07,21.27,21.59,21.20,21.56,7693200,20.60
+2009-10-06,21.15,21.32,21.07,21.31,9341900,20.36
+2009-10-05,21.03,21.14,20.91,21.12,9482100,20.18
+2009-10-02,20.79,21.03,20.75,20.98,10447400,20.05
+2009-10-01,20.62,20.97,20.51,20.92,12507500,19.99
+2009-09-30,20.69,20.69,20.45,20.64,13522000,19.72
+2009-09-29,20.56,20.78,20.27,20.68,16667000,19.76
+2009-09-28,20.61,20.73,20.52,20.58,9054500,19.67
+2009-09-25,20.46,20.68,20.42,20.57,10461700,19.66
+2009-09-24,20.56,20.68,20.49,20.54,11296600,19.63
+2009-09-23,20.57,20.77,20.48,20.55,12673300,19.64
+2009-09-22,20.38,20.54,20.13,20.50,12519100,19.59
+2009-09-21,20.67,20.69,20.22,20.31,18616200,19.41
+2009-09-18,20.84,20.98,20.60,20.72,15174000,19.80
+2009-09-17,20.90,20.99,20.64,20.73,22912000,19.81
+2009-09-16,20.68,21.29,20.59,21.20,26024800,20.26
+2009-09-15,20.40,20.77,20.19,20.46,44224100,19.55
+2009-09-14,21.75,22.23,21.71,22.11,9349700,21.13
+2009-09-11,21.98,22.10,21.78,21.78,6511400,20.81
+2009-09-10,22.05,22.09,21.73,22.00,6065600,21.02
+2009-09-09,21.89,22.21,21.85,22.07,5381500,21.09
+2009-09-08,22.05,22.11,21.85,21.95,6644200,20.97
+2009-09-04,21.69,22.01,21.65,21.99,5683000,21.01
+2009-09-03,21.57,21.73,21.53,21.72,5082200,20.76
+2009-09-02,21.56,21.69,21.28,21.56,8178900,20.60
+2009-09-01,21.57,21.74,21.42,21.44,9416100,20.49
+2009-08-31,21.73,21.78,21.52,21.59,7541100,20.63
+2009-08-28,22.09,22.15,21.66,21.78,6688700,20.81
+2009-08-27,21.82,22.10,21.77,22.00,9446100,21.02
+2009-08-26,21.29,21.90,21.15,21.90,9875100,20.93
+2009-08-25,21.30,21.45,21.10,21.29,8683100,20.34
+2009-08-24,21.40,21.53,21.23,21.30,7817300,20.35
+2009-08-21,21.25,21.44,21.00,21.38,7915200,20.43
+2009-08-20,20.83,21.16,20.81,21.15,7372700,20.21
+2009-08-19,20.69,20.95,20.68,20.94,7256200,20.01
+2009-08-18,21.00,21.10,20.76,20.80,7222000,19.88
+2009-08-17,20.84,21.08,20.79,21.01,4984000,20.08
+2009-08-14,21.24,21.34,20.81,21.04,9320200,20.11
+2009-08-13,21.37,21.47,21.09,21.29,8221100,20.34
+2009-08-12,20.92,21.47,20.92,21.27,6520900,20.33
+2009-08-11,20.93,21.07,20.83,20.95,6847200,19.93
+2009-08-10,20.99,21.08,20.82,20.93,7590900,19.91
+2009-08-07,21.41,21.41,20.81,20.90,11525900,19.89
+2009-08-06,21.54,21.56,21.21,21.32,9303400,20.29
+2009-08-05,21.58,21.66,21.34,21.51,7998900,20.47
+2009-08-04,21.56,21.65,21.36,21.53,7663400,20.49
+2009-08-03,21.49,21.60,21.34,21.58,6997700,20.53
+2009-07-31,21.33,21.50,21.22,21.38,5943700,20.34
+2009-07-30,21.13,21.45,21.00,21.29,9780000,20.26
+2009-07-29,21.16,21.30,21.00,21.06,10915200,20.04
+2009-07-28,21.16,21.40,21.06,21.07,7230000,20.05
+2009-07-27,21.50,21.50,21.09,21.21,6380700,20.18
+2009-07-24,21.03,21.42,20.92,21.36,9798700,20.32
+2009-07-23,21.03,21.21,20.51,20.98,17397900,19.96
+2009-07-22,21.52,21.68,21.36,21.40,7194700,20.36
+2009-07-21,21.65,21.83,21.40,21.52,7565400,20.48
+2009-07-20,21.78,21.78,21.41,21.51,8279000,20.47
+2009-07-17,21.93,22.05,21.58,21.66,6351400,20.61
+2009-07-16,21.88,22.07,21.77,21.98,6110100,20.91
+2009-07-15,21.83,22.03,21.70,21.90,5855400,20.84
+2009-07-14,21.77,21.79,21.48,21.68,5956800,20.63
+2009-07-13,21.68,21.81,21.52,21.64,6799000,20.59
+2009-07-10,21.38,21.75,21.26,21.66,5149000,20.61
+2009-07-09,21.78,21.82,21.37,21.43,6400500,20.39
+2009-07-08,21.43,21.87,21.35,21.84,9713800,20.78
+2009-07-07,21.79,21.82,21.27,21.32,6045000,20.29
+2009-07-06,21.15,21.64,21.11,21.59,5754500,20.54
+2009-07-02,22.06,22.18,21.26,21.26,8795900,20.23
+2009-07-01,22.11,22.42,21.97,22.23,4858300,21.15
+2009-06-30,22.20,22.30,21.83,22.05,7356600,20.98
+2009-06-29,22.26,22.48,22.05,22.23,4539400,21.15
+2009-06-26,22.32,22.46,22.08,22.38,9567300,21.29
+2009-06-25,21.81,22.38,21.78,22.34,9096400,21.26
+2009-06-24,21.62,22.05,21.17,21.85,14317300,20.79
+2009-06-23,22.15,22.15,21.13,21.76,16114100,20.70
+2009-06-22,21.41,22.08,21.41,21.78,9130100,20.72
+2009-06-19,21.81,21.88,21.41,21.46,8581500,20.42
+2009-06-18,21.20,21.63,21.13,21.42,6626000,20.38
+2009-06-17,21.35,21.52,21.10,21.23,6355900,20.20
+2009-06-16,21.38,21.61,21.10,21.36,5449700,20.32
+2009-06-15,21.57,21.83,21.19,21.29,5618400,20.26
+2009-06-12,21.85,21.90,21.49,21.72,6422900,20.67
+2009-06-11,22.05,22.25,21.79,21.85,7054500,20.79
+2009-06-10,22.46,22.46,21.77,21.94,6501200,20.88
+2009-06-09,22.45,22.62,22.21,22.33,5254600,21.25
+2009-06-08,22.77,22.92,22.26,22.44,5826900,21.35
+2009-06-05,23.14,23.25,22.69,22.95,4567100,21.84
+2009-06-04,22.72,23.08,22.35,22.99,4991200,21.87
+2009-06-03,22.95,23.14,22.54,22.74,7532400,21.64
+2009-06-02,23.19,23.56,23.03,23.05,6747500,21.93
+2009-06-01,22.85,23.63,22.85,23.40,8201100,22.26
+2009-05-29,22.61,22.80,22.27,22.80,5808000,21.69
+2009-05-28,22.05,22.58,21.85,22.53,6087300,21.44
+2009-05-27,22.59,22.69,22.04,22.07,4692000,21.00
+2009-05-26,22.22,22.64,21.78,22.64,6481700,21.54
+2009-05-22,22.37,22.45,22.12,22.33,5155700,21.25
+2009-05-21,22.09,22.44,21.80,22.32,5717900,21.24
+2009-05-20,21.70,22.25,21.70,21.73,5411800,20.68
+2009-05-19,21.81,21.96,21.52,21.63,4386400,20.58
+2009-05-18,21.96,22.01,21.36,21.89,5148700,20.83
+2009-05-15,22.15,22.41,21.80,21.80,9630100,20.74
+2009-05-14,21.41,22.58,21.28,22.21,9338600,21.13
+2009-05-13,21.42,21.90,21.11,21.45,7066500,20.41
+2009-05-12,21.70,21.85,21.51,21.59,4454900,20.46
+2009-05-11,21.48,21.80,21.31,21.69,5369500,20.55
+2009-05-08,21.81,21.92,21.33,21.73,9156000,20.59
+2009-05-07,22.07,22.17,21.51,21.64,8805500,20.50
+2009-05-06,22.50,22.67,21.62,21.90,7277800,20.75
+2009-05-05,22.53,22.67,22.20,22.34,7844000,21.17
+2009-05-04,21.90,22.40,21.81,22.38,5036800,21.21
+2009-05-01,21.59,21.97,21.27,21.97,7013300,20.82
+2009-04-30,21.89,21.95,21.10,21.62,13697700,20.49
+2009-04-29,21.88,22.28,21.60,22.16,6987200,21.00
+2009-04-28,21.31,21.93,21.10,21.68,6066900,20.54
+2009-04-27,21.19,21.83,21.10,21.46,5431900,20.33
+2009-04-24,21.54,21.61,21.20,21.42,5143700,20.30
+2009-04-23,21.31,21.64,21.11,21.40,6098900,20.28
+2009-04-22,20.72,21.69,20.72,21.32,6675000,20.20
+2009-04-21,20.56,21.33,20.56,20.87,7748600,19.77
+2009-04-20,20.49,20.96,20.49,20.81,6838900,19.72
+2009-04-17,21.19,21.19,20.63,20.71,7251500,19.62
+2009-04-16,20.75,21.09,20.45,21.00,6549800,19.90
+2009-04-15,20.60,20.84,20.37,20.62,6482800,19.54
+2009-04-14,20.40,20.90,20.19,20.72,8592300,19.63
+2009-04-13,20.17,20.57,20.06,20.51,5294300,19.43
+2009-04-09,21.00,21.15,19.90,20.25,10319800,19.19
+2009-04-08,20.22,20.83,20.15,20.82,8274600,19.73
+2009-04-07,20.75,20.97,20.07,20.19,9407200,19.13
+2009-04-06,21.36,21.56,20.93,21.33,4487500,20.21
+2009-04-03,21.73,21.98,21.38,21.48,5222500,20.35
+2009-04-02,21.66,22.06,21.46,21.68,7862000,20.54
+2009-04-01,21.04,21.60,21.00,21.34,6215100,20.22
+2009-03-31,21.54,21.75,21.00,21.22,6242100,20.11
+2009-03-30,21.75,21.99,21.12,21.45,5372200,20.32
+2009-03-27,22.16,22.59,21.85,22.05,5355000,20.89
+2009-03-26,21.86,22.22,21.59,22.21,7179800,21.04
+2009-03-25,21.23,21.75,20.98,21.72,8282200,20.58
+2009-03-24,20.85,21.49,20.77,21.11,7823400,20.00
+2009-03-23,20.88,21.13,20.59,21.08,8922600,19.97
+2009-03-20,21.04,21.08,20.59,20.71,7309000,19.62
+2009-03-19,21.50,21.50,20.71,20.95,5220000,19.85
+2009-03-18,21.10,21.47,20.78,21.27,6619900,20.15
+2009-03-17,21.10,21.41,20.57,21.40,6094700,20.28
+2009-03-16,21.45,21.75,21.07,21.13,4840700,20.02
+2009-03-13,21.38,21.44,21.03,21.27,7175200,20.15
+2009-03-12,20.83,21.45,20.58,21.30,7533000,20.18
+2009-03-11,21.60,21.84,20.41,20.82,9078900,19.73
+2009-03-10,20.49,21.75,20.06,21.44,13104500,20.31
+2009-03-09,19.73,20.08,19.39,19.46,9587300,18.44
+2009-03-06,20.32,20.47,19.49,19.85,9374300,18.81
+2009-03-05,20.29,20.72,19.95,20.14,8032500,19.08
+2009-03-04,20.47,21.00,20.16,20.58,6920400,19.50
+2009-03-03,20.48,20.96,20.15,20.19,8203200,19.13
+2009-03-02,20.35,20.66,20.00,20.32,7212100,19.25
+2009-02-27,20.70,21.09,20.35,20.67,12502100,19.58
+2009-02-26,21.79,21.79,20.32,20.68,12445400,19.59
+2009-02-25,21.33,22.28,21.33,21.92,9037700,20.77
+2009-02-24,21.13,21.38,20.80,21.32,7866900,20.20
+2009-02-23,22.29,22.32,21.00,21.03,9597900,19.93
+2009-02-20,21.77,22.38,21.52,22.17,9339500,21.01
+2009-02-19,21.67,22.29,21.67,21.99,8782900,20.84
+2009-02-18,21.04,21.88,20.86,21.72,11144600,20.58
+2009-02-17,21.00,21.26,20.36,20.97,10566200,19.87
+2009-02-13,21.20,21.70,21.09,21.28,6921400,20.16
+2009-02-12,21.36,21.46,20.68,21.40,10589900,20.28
+2009-02-11,21.49,21.76,21.22,21.53,8092500,20.40
+2009-02-10,22.43,22.91,20.71,21.44,19597500,20.23
+2009-02-09,22.86,23.01,22.50,22.91,5160200,21.62
+2009-02-06,22.13,23.00,21.95,22.91,7893200,21.62
+2009-02-05,22.13,22.40,21.62,22.00,8951200,20.76
+2009-02-04,22.60,22.73,22.15,22.20,6045800,20.95
+2009-02-03,22.27,22.84,22.02,22.69,7124900,21.41
+2009-02-02,22.42,22.81,22.23,22.40,8649700,21.14
+2009-01-30,24.10,24.31,22.44,22.50,13131800,21.23
+2009-01-29,24.45,24.74,24.05,24.13,5265100,22.77
+2009-01-28,25.09,25.09,24.41,24.66,6077400,23.27
+2009-01-27,24.98,25.19,24.35,24.81,4545000,23.41
+2009-01-26,24.68,25.15,24.56,24.92,5724600,23.51
+2009-01-23,24.47,24.65,24.17,24.54,5873400,23.15
+2009-01-22,24.52,25.00,24.44,24.87,5017500,23.47
+2009-01-21,24.42,24.83,22.40,24.76,6571300,23.36
+2009-01-20,24.89,25.19,24.35,24.42,5359200,23.04
+2009-01-16,24.75,25.07,24.36,24.97,7071800,23.56
+2009-01-15,24.20,24.58,23.84,24.50,6883200,23.12
+2009-01-14,24.51,24.95,24.15,24.23,7751300,22.86
+2009-01-13,24.53,24.90,24.49,24.72,7783200,23.32
+2009-01-12,24.82,24.96,24.40,24.51,6182800,23.13
+2009-01-09,25.34,25.45,24.75,24.81,7069100,23.41
+2009-01-08,25.55,25.69,24.90,25.13,9395000,23.71
+2009-01-07,25.26,26.06,25.26,25.59,7078400,24.14
+2009-01-06,26.75,26.94,25.25,25.36,10630200,23.93
+2009-01-05,26.47,26.78,26.24,26.67,4906000,25.16
+2009-01-02,26.49,26.67,26.13,26.54,5049200,25.04
+2008-12-31,26.08,26.51,25.75,26.41,5334200,24.92
+2008-12-30,25.52,26.20,25.02,26.04,4272900,24.57
+2008-12-29,25.26,25.48,25.08,25.41,3684600,23.98
+2008-12-26,25.45,25.47,25.16,25.30,1642800,23.87
+2008-12-24,25.42,25.42,25.14,25.26,1195900,23.83
+2008-12-23,25.65,25.77,25.15,25.28,3921700,23.85
+2008-12-22,25.73,25.74,25.26,25.54,6070300,24.10
+2008-12-19,26.10,26.38,25.38,25.42,9172200,23.98
+2008-12-18,26.40,26.59,25.75,26.02,5758300,24.55
+2008-12-17,26.14,26.67,26.01,26.31,5634600,24.82
+2008-12-16,26.17,26.45,25.43,26.40,9956600,24.91
+2008-12-15,25.18,25.85,24.89,25.67,8521900,24.22
+2008-12-12,25.68,26.10,25.37,25.56,7668600,24.12
+2008-12-11,26.12,26.88,25.88,26.14,8287600,24.66
+2008-12-10,25.62,26.42,25.48,26.26,10826200,24.78
+2008-12-09,25.78,26.02,24.38,25.47,20344000,24.03
+2008-12-08,27.53,27.59,26.54,27.31,11190000,25.77
+2008-12-05,26.66,27.51,26.10,27.42,10826100,25.87
+2008-12-04,27.15,27.36,26.41,26.88,10716100,25.36
+2008-12-03,26.66,27.65,26.58,27.46,9733200,25.91
+2008-12-02,27.38,27.51,26.54,26.81,9577200,25.30
+2008-12-01,27.17,27.79,27.00,27.00,7490200,25.48
+2008-11-28,27.66,27.91,27.48,27.66,2194400,26.10
+2008-11-26,27.15,27.83,27.05,27.71,5819400,26.15
+2008-11-25,27.38,27.83,26.85,27.53,9977400,25.98
+2008-11-24,26.52,27.38,26.19,26.95,9228400,25.43
+2008-11-21,24.93,26.36,24.17,26.21,12698900,24.73
+2008-11-20,26.45,26.83,24.20,24.48,13865900,23.10
+2008-11-19,27.30,27.78,26.57,26.60,10237800,25.10
+2008-11-18,26.85,27.31,26.38,26.98,8527600,25.46
+2008-11-17,27.81,27.96,26.83,26.84,7887100,25.32
+2008-11-14,27.48,29.03,27.17,28.02,12290100,26.44
+2008-11-13,26.96,27.97,26.00,27.95,9815200,26.37
+2008-11-12,27.04,27.50,26.43,26.79,9928900,25.28
+2008-11-11,27.35,28.05,26.97,27.73,6770200,26.08
+2008-11-10,27.89,27.97,27.15,27.41,4834800,25.78
+2008-11-07,27.30,27.58,26.84,27.52,5584500,25.88
+2008-11-06,26.80,27.57,26.80,26.99,8197400,25.38
+2008-11-05,27.60,27.71,26.53,26.70,7435600,25.11
+2008-11-04,27.64,28.05,27.33,27.77,6159900,26.12
+2008-11-03,27.45,28.00,26.96,27.32,6120900,25.69
+2008-10-31,27.25,28.08,27.15,27.46,7470600,25.83
+2008-10-30,26.99,27.52,26.42,27.47,7468500,25.83
+2008-10-29,26.60,27.46,25.94,26.50,9852700,24.92
+2008-10-28,25.88,26.74,25.44,26.74,13393300,25.15
+2008-10-27,25.96,26.70,25.45,25.49,8861200,23.97
+2008-10-24,25.96,26.87,25.71,26.39,9727800,24.82
+2008-10-23,26.90,27.37,26.22,26.96,15091800,25.35
+2008-10-22,25.79,27.00,25.06,26.83,13886100,25.23
+2008-10-21,26.32,27.09,26.05,26.23,8287100,24.67
+2008-10-20,25.90,26.20,25.52,26.17,5686300,24.61
+2008-10-17,25.90,26.35,24.82,25.23,9675000,23.73
+2008-10-16,24.49,26.39,24.45,26.29,11671200,24.72
+2008-10-15,25.26,25.65,24.29,24.56,10023300,23.10
+2008-10-14,26.14,26.25,25.13,25.67,9338800,24.14
+2008-10-13,24.51,25.37,23.77,25.37,8020900,23.86
+2008-10-10,23.50,25.15,22.30,23.78,14301000,22.36
+2008-10-09,25.00,25.39,24.04,24.08,11262500,22.65
+2008-10-08,25.39,26.89,24.88,24.88,10848200,23.40
+2008-10-07,26.63,26.96,25.71,25.76,8861900,24.23
+2008-10-06,26.80,27.61,25.77,26.52,11268300,24.94
+2008-10-03,27.98,28.18,27.11,27.20,8856300,25.58
+2008-10-02,27.29,28.25,27.29,27.78,9074300,26.13
+2008-10-01,27.31,27.87,27.01,27.56,7045000,25.92
+2008-09-30,27.31,27.64,26.21,27.48,9179500,25.84
+2008-09-29,27.43,27.95,26.72,26.83,9467300,25.23
+2008-09-26,26.60,27.88,26.11,27.85,6747100,26.19
+2008-09-25,26.48,27.35,26.40,26.88,4436900,25.28
+2008-09-24,26.73,26.89,26.11,26.35,6254900,24.78
+2008-09-23,26.72,27.24,26.50,26.62,6280200,25.04
+2008-09-22,26.74,27.41,26.59,26.72,5484600,25.13
+2008-09-19,28.01,28.39,26.82,27.04,6302200,25.43
+2008-09-18,27.28,27.57,26.02,26.82,10755600,25.22
+2008-09-17,28.47,28.47,26.66,26.90,9792500,25.30
+2008-09-16,26.34,29.59,25.20,27.99,15036900,26.32
+2008-09-15,27.33,27.55,26.59,26.59,9320000,25.01
+2008-09-12,27.93,28.17,27.70,27.89,6796100,26.23
+2008-09-11,27.89,28.26,27.46,28.20,7619900,26.52
+2008-09-10,28.09,28.50,27.91,27.98,9834000,26.31
+2008-09-09,27.35,28.40,27.25,27.95,12304800,26.29
+2008-09-08,27.63,28.29,27.04,27.30,11341700,25.67
+2008-09-05,27.12,27.20,26.10,26.87,9781600,25.27
+2008-09-04,27.66,27.69,27.18,27.25,5536100,25.63
+2008-09-03,28.00,28.27,27.52,27.79,8242000,26.14
+2008-09-02,28.00,28.25,27.73,27.80,9580700,26.14
+2008-08-29,27.75,27.93,27.57,27.62,4546100,25.98
+2008-08-28,27.83,28.00,27.64,27.90,4194400,26.24
+2008-08-27,27.37,27.72,27.23,27.69,5031300,26.04
+2008-08-26,27.55,27.81,27.18,27.39,4864300,25.76
+2008-08-25,28.20,28.49,27.50,27.51,6164800,25.87
+2008-08-22,28.23,28.45,27.95,28.21,6329200,26.53
+2008-08-21,28.38,28.38,27.93,28.03,5163000,26.36
+2008-08-20,28.71,28.87,28.31,28.54,5609400,26.84
+2008-08-19,28.41,28.68,28.35,28.50,5702100,26.80
+2008-08-18,29.91,29.91,28.34,28.51,9677500,26.81
+2008-08-15,30.25,30.99,29.93,30.05,8750900,28.26
+2008-08-14,29.32,30.49,29.21,30.32,6594800,28.51
+2008-08-13,30.20,30.53,28.71,29.57,9280700,27.81
+2008-08-12,30.09,30.63,29.87,30.35,9364200,28.46
+2008-08-11,29.12,30.32,28.99,30.32,14686200,28.43
+2008-08-08,28.81,29.18,28.51,29.11,6498600,27.30
+2008-08-07,28.48,29.30,28.26,28.73,7378900,26.94
+2008-08-06,28.92,28.92,28.40,28.74,5671000,26.95
+2008-08-05,28.19,29.04,28.09,28.96,7508100,27.16
+2008-08-04,27.94,28.15,27.63,27.94,4967300,26.20
+2008-08-01,28.46,28.50,27.60,28.02,5598500,26.27
+2008-07-31,28.54,28.77,28.20,28.28,4891100,26.52
+2008-07-30,28.35,28.80,28.09,28.44,7587500,26.67
+2008-07-29,27.08,28.33,27.01,28.27,9363900,26.51
+2008-07-28,27.16,27.45,26.80,27.07,6114500,25.38
+2008-07-25,27.25,27.55,26.53,27.01,7764300,25.33
+2008-07-24,28.30,28.49,27.31,27.39,9327800,25.68
+2008-07-23,28.55,28.84,28.17,28.18,9354400,26.42
+2008-07-22,28.18,28.89,28.05,28.84,6886500,27.04
+2008-07-21,28.29,28.53,28.10,28.32,4975300,26.55
+2008-07-18,29.14,29.20,28.02,28.12,9162800,26.37
+2008-07-17,29.08,29.39,28.35,29.16,8842500,27.34
+2008-07-16,28.56,29.00,28.18,28.98,5961300,27.17
+2008-07-15,28.32,28.80,28.07,28.51,9267200,26.73
+2008-07-14,29.17,29.17,28.27,28.53,5550500,26.75
+2008-07-11,29.20,29.21,28.44,28.87,10670600,27.07
+2008-07-10,29.27,29.72,29.04,29.33,7851800,27.50
+2008-07-09,29.85,29.85,29.24,29.26,5770600,27.44
+2008-07-08,29.24,29.95,28.93,29.76,8990800,27.91
+2008-07-07,29.58,29.89,28.99,29.31,8951200,27.48
+2008-07-03,29.45,29.72,29.04,29.45,5054300,27.61
+2008-07-02,29.54,29.75,28.94,29.00,6896300,27.19
+2008-07-01,28.50,29.75,28.50,29.59,10961600,27.75
+2008-06-30,28.74,29.22,28.05,28.87,11269000,27.07
+2008-06-27,28.48,28.99,28.41,28.65,9034000,26.86
+2008-06-26,28.97,29.14,28.48,28.61,6767900,26.83
+2008-06-25,28.12,29.75,28.11,29.35,14907500,27.52
+2008-06-24,27.21,28.50,27.05,27.82,18698200,26.09
+2008-06-23,26.91,27.15,25.86,26.00,9819600,24.38
+2008-06-20,26.31,26.95,26.30,26.90,10229500,25.22
+2008-06-19,26.30,26.83,26.30,26.49,5209800,24.84
+2008-06-18,26.25,26.60,26.20,26.27,6440900,24.63
+2008-06-17,27.34,27.44,26.05,26.40,11860800,24.75
+2008-06-16,27.38,27.40,26.89,27.15,4590500,25.46
+2008-06-13,27.62,27.90,27.22,27.60,6829600,25.88
+2008-06-12,26.87,27.70,26.85,27.51,4682100,25.80
+2008-06-11,27.52,27.52,26.72,26.77,4345000,25.10
+2008-06-10,27.15,27.67,27.14,27.50,3625900,25.79
+2008-06-09,27.40,27.55,26.85,27.38,8174600,25.67
+2008-06-06,28.23,28.25,27.27,27.30,5757900,25.60
+2008-06-05,27.78,28.49,27.78,28.40,4814400,26.63
+2008-06-04,27.22,27.84,27.19,27.74,4418300,26.01
+2008-06-03,27.61,27.68,27.05,27.33,3677700,25.63
+2008-06-02,27.60,27.61,27.00,27.53,4063500,25.81
+2008-05-30,27.64,27.81,27.38,27.64,2674600,25.92
+2008-05-29,27.40,27.83,27.27,27.74,4421500,26.01
+2008-05-28,27.47,27.77,27.32,27.52,4019600,25.80
+2008-05-27,27.01,27.60,26.89,27.34,3111700,25.64
+2008-05-23,27.05,27.25,26.80,26.96,3887900,25.28
+2008-05-22,27.11,27.29,26.77,27.21,5795100,25.51
+2008-05-21,27.36,27.71,27.06,27.10,5025500,25.41
+2008-05-20,27.40,27.40,27.05,27.30,4819300,25.60
+2008-05-19,28.12,28.13,27.48,27.59,5018000,25.87
+2008-05-16,27.37,27.98,27.14,27.96,8297900,26.22
+2008-05-15,27.52,27.59,26.90,26.99,6271200,25.31
+2008-05-14,26.87,27.70,26.71,27.48,5927100,25.77
+2008-05-13,27.26,27.26,26.56,26.71,4818400,25.05
+2008-05-12,26.42,27.19,26.35,27.18,3890400,25.40
+2008-05-09,26.18,27.19,26.09,26.30,5904600,24.58
+2008-05-08,26.89,26.97,26.31,26.49,8656300,24.76
+2008-05-07,26.97,27.34,26.63,26.90,7675000,25.14
+2008-05-06,27.18,27.19,26.61,27.04,5176200,25.27
+2008-05-05,27.23,27.46,27.00,27.26,4005500,25.48
+2008-05-02,27.86,28.00,27.19,27.37,4488800,25.58
+2008-05-01,27.17,27.97,27.08,27.82,4859200,26.00
+2008-04-30,27.23,27.93,26.99,27.25,8704700,25.47
+2008-04-29,25.93,27.43,25.93,27.25,9758600,25.47
+2008-04-28,26.48,26.62,26.02,26.08,5803200,24.37
+2008-04-25,26.60,26.85,25.89,26.39,5952400,24.66
+2008-04-24,25.43,26.81,25.43,26.24,10803000,24.52
+2008-04-23,24.99,25.60,24.77,25.42,6524700,23.76
+2008-04-22,25.21,25.25,24.40,24.63,4496400,23.02
+2008-04-21,24.86,25.33,24.79,25.31,5087900,23.65
+2008-04-18,24.93,25.04,24.61,25.00,5586900,23.36
+2008-04-17,24.17,24.80,24.07,24.67,5194700,23.06
+2008-04-16,24.15,24.40,23.55,24.13,7817500,22.55
+2008-04-15,23.72,24.04,23.56,23.99,6239800,22.42
+2008-04-14,23.90,23.98,23.39,23.62,5122800,22.07
+2008-04-11,24.22,24.67,23.77,23.89,6834100,22.33
+2008-04-10,24.25,24.75,24.11,24.54,7392700,22.93
+2008-04-09,24.82,24.82,24.05,24.16,6764800,22.58
+2008-04-08,24.56,24.73,24.55,24.69,5081000,23.07
+2008-04-07,25.33,25.33,24.66,24.78,9118100,23.16
+2008-04-04,25.48,25.68,24.99,25.20,7033500,23.55
+2008-04-03,25.46,25.63,25.26,25.38,4572600,23.72
+2008-04-02,25.89,25.89,25.32,25.56,8090800,23.89
+2008-04-01,25.64,25.99,25.36,25.82,8287900,24.13
+2008-03-31,25.27,25.60,25.16,25.40,8073600,23.74
+2008-03-28,24.93,25.38,24.76,25.16,5772300,23.51
+2008-03-27,25.30,25.38,24.70,24.75,8748100,23.13
+2008-03-26,25.37,25.58,25.06,25.17,4403400,23.52
+2008-03-25,25.24,25.67,25.17,25.45,5134800,23.78
+2008-03-24,25.47,25.55,25.14,25.24,5101800,23.59
+2008-03-20,25.11,25.45,24.93,25.40,6545600,23.74
+2008-03-19,25.24,25.38,24.59,24.93,7687300,23.30
+2008-03-18,24.91,25.23,24.56,25.17,5893700,23.52
+2008-03-17,24.14,24.71,24.05,24.53,5541300,22.93
+2008-03-14,25.13,25.26,24.28,24.29,7348600,22.70
+2008-03-13,24.77,25.04,24.26,25.00,8687300,23.36
+2008-03-12,25.42,25.83,25.05,25.07,8426600,23.43
+2008-03-11,25.64,26.00,24.90,26.00,8932900,24.30
+2008-03-10,25.54,25.77,24.96,25.32,7581700,23.66
+2008-03-07,24.97,26.15,24.76,25.66,10454600,23.98
+2008-03-06,25.02,25.29,24.92,25.18,5529000,23.53
+2008-03-05,25.14,25.49,24.91,25.11,6801400,23.47
+2008-03-04,24.58,25.33,24.58,25.01,6307700,23.37
+2008-03-03,24.27,24.92,24.27,24.83,5969200,23.21
+2008-02-29,24.94,24.98,24.18,24.25,6038200,22.66
+2008-02-28,25.33,25.43,24.95,25.17,6082500,23.52
+2008-02-27,25.74,25.94,25.34,25.46,4918800,23.79
+2008-02-26,25.73,25.99,25.57,25.94,5703100,24.24
+2008-02-25,25.74,25.87,25.32,25.80,4080500,24.11
+2008-02-22,25.54,25.78,25.28,25.74,4831000,24.06
+2008-02-21,26.36,26.49,25.26,25.31,10594500,23.65
+2008-02-20,26.23,26.49,25.88,26.30,6386700,24.58
+2008-02-19,27.12,27.12,26.26,26.35,6048400,24.63
+2008-02-15,26.23,26.94,25.90,26.87,6338100,25.11
+2008-02-14,26.53,26.67,25.99,26.28,6795800,24.56
+2008-02-13,25.98,26.60,25.90,26.46,4722100,24.73
+2008-02-12,26.05,26.16,25.61,25.78,7334300,24.02
+2008-02-11,25.66,26.04,25.51,25.97,5307600,24.20
+2008-02-08,25.18,25.83,25.15,25.72,7645800,23.97
+2008-02-07,25.25,25.76,25.00,25.35,5711800,23.62
+2008-02-06,25.30,26.22,25.24,25.34,6084600,23.61
+2008-02-05,25.58,26.03,25.29,25.35,4635800,23.62
+2008-02-04,25.98,26.13,25.56,26.00,4656100,24.23
+2008-02-01,25.45,26.22,25.41,25.98,5617600,24.21
+2008-01-31,25.43,26.03,25.00,25.45,7939400,23.72
+2008-01-30,25.35,25.99,25.10,25.17,5663400,23.45
+2008-01-29,25.42,25.61,24.69,25.28,6243200,23.56
+2008-01-28,25.45,25.61,25.04,25.36,5640600,23.63
+2008-01-25,26.14,26.20,25.01,25.30,5680000,23.58
+2008-01-24,26.76,26.76,25.73,25.94,6297700,24.17
+2008-01-23,25.14,26.99,24.87,26.64,8415400,24.82
+2008-01-22,24.23,25.91,24.23,25.43,7516100,23.70
+2008-01-18,25.83,26.20,25.19,25.39,8764300,23.66
+2008-01-17,26.67,27.10,25.52,25.61,6118700,23.86
+2008-01-16,25.43,26.88,25.32,26.50,8218900,24.69
+2008-01-15,25.54,25.79,25.12,25.51,6693500,23.77
+2008-01-14,26.61,26.61,25.69,25.85,6305300,24.09
+2008-01-11,26.80,27.07,26.14,26.45,6532300,24.65
+2008-01-10,26.18,27.43,25.94,27.10,8823000,25.25
+2008-01-09,25.54,26.38,25.30,26.33,9042100,24.54
+2008-01-08,25.75,25.85,25.26,25.55,6852900,23.81
+2008-01-07,25.54,25.87,25.40,25.57,5310100,23.83
+2008-01-04,25.63,25.76,25.11,25.34,6074600,23.61
+2008-01-03,25.81,26.19,25.77,25.83,6056000,24.07
+2008-01-02,26.65,26.70,25.60,25.67,6394500,23.92
+2007-12-31,26.94,27.06,26.51,26.71,4523700,24.89
+2007-12-28,26.89,27.36,26.75,26.97,4127000,25.13
+2007-12-27,26.73,27.12,26.69,26.89,3560700,25.06
+2007-12-26,27.35,27.35,26.71,27.03,3457300,25.19
+2007-12-24,26.96,27.47,26.84,27.43,1899400,25.56
+2007-12-21,26.69,26.88,26.30,26.80,9178500,24.97
+2007-12-20,26.02,26.66,26.02,26.61,8316800,24.80
+2007-12-19,26.12,26.17,25.73,25.88,5699600,24.12
+2007-12-18,25.87,26.37,25.80,26.17,7774500,24.39
+2007-12-17,26.62,26.66,25.62,25.73,8104400,23.98
+2007-12-14,26.00,26.48,26.00,26.21,7454800,24.42
+2007-12-13,25.85,26.30,25.59,26.21,7368900,24.42
+2007-12-12,27.01,27.01,25.73,25.97,10458100,24.20
+2007-12-11,27.65,27.65,26.02,26.47,16714700,24.67
+2007-12-10,28.64,28.91,28.05,28.34,5644900,26.41
+2007-12-07,28.46,28.69,28.33,28.39,4997800,26.46
+2007-12-06,28.24,28.50,27.84,28.13,5043300,26.21
+2007-12-05,28.50,28.72,28.00,28.25,5379900,26.32
+2007-12-04,28.66,29.06,28.29,28.29,5454500,26.36
+2007-12-03,28.91,29.35,28.50,28.89,5120600,26.92
+2007-11-30,28.56,29.18,28.53,28.75,5750500,26.79
+2007-11-29,28.50,28.59,27.96,28.28,4084700,26.35
+2007-11-28,27.99,28.75,27.90,28.54,5635600,26.60
+2007-11-27,28.09,28.15,27.33,27.84,5565900,25.94
+2007-11-26,28.00,28.63,27.95,28.00,4657300,26.09
+2007-11-23,28.47,28.53,27.82,28.00,2555600,26.09
+2007-11-21,27.99,28.51,27.99,28.23,4027100,26.31
+2007-11-20,28.30,28.75,27.90,28.28,6442600,26.35
+2007-11-19,28.41,28.53,28.00,28.31,5734600,26.38
+2007-11-16,27.93,28.75,27.81,28.65,6606100,26.70
+2007-11-15,27.95,28.79,27.50,27.69,4921700,25.80
+2007-11-14,28.04,28.43,27.93,28.01,3858900,26.10
+2007-11-13,26.88,27.89,26.83,27.82,4513700,25.92
+2007-11-12,26.61,28.01,26.61,26.71,6044500,24.82
+2007-11-09,26.95,27.66,26.64,26.71,4788700,24.82
+2007-11-08,27.35,27.70,26.74,27.36,4392300,25.42
+2007-11-07,27.44,27.90,27.27,27.33,4088300,25.40
+2007-11-06,28.00,28.23,27.21,27.84,4205900,25.87
+2007-11-05,28.07,28.52,27.74,28.02,3798700,26.04
+2007-11-02,28.25,28.53,27.75,28.33,3638000,26.33
+2007-11-01,29.17,29.36,28.06,28.20,4291000,26.20
+2007-10-31,29.21,29.47,28.71,29.39,3167500,27.31
+2007-10-30,29.14,29.38,28.80,29.08,3106800,27.02
+2007-10-29,28.90,29.39,28.89,29.16,3797300,27.10
+2007-10-26,29.00,29.07,28.25,28.68,3464100,26.65
+2007-10-25,28.88,29.04,28.30,28.77,3090400,26.73
+2007-10-24,28.21,28.70,27.87,28.60,4342100,26.58
+2007-10-23,28.65,28.83,28.13,28.41,3660200,26.40
+2007-10-22,28.11,28.85,27.90,28.62,3468500,26.59
+2007-10-19,28.11,28.67,27.90,28.01,4296000,26.03
+2007-10-18,28.44,28.67,28.10,28.11,2923600,26.12
+2007-10-17,28.69,28.94,28.22,28.51,3191100,26.49
+2007-10-16,29.00,29.48,28.50,28.58,5125500,26.56
+2007-10-15,29.75,29.90,29.00,29.31,3802800,27.24
+2007-10-12,29.19,30.00,29.09,29.82,5031300,27.71
+2007-10-11,28.80,29.70,28.78,29.05,6722700,26.99
+2007-10-10,28.75,29.09,28.65,28.84,3740700,26.80
+2007-10-09,28.86,28.86,28.42,28.75,2733000,26.72
+2007-10-08,28.95,29.08,28.58,28.75,2153400,26.72
+2007-10-05,29.11,29.31,28.77,29.00,3814100,26.95
+2007-10-04,28.66,28.93,28.56,28.76,2537100,26.72
+2007-10-03,28.45,29.00,28.40,28.70,3064400,26.67
+2007-10-02,28.73,28.84,28.26,28.63,3505400,26.60
+2007-10-01,28.69,29.00,28.42,28.75,4280500,26.72
+2007-09-28,28.59,28.82,28.31,28.52,3797400,26.50
+2007-09-27,28.22,28.64,28.07,28.58,2939800,26.56
+2007-09-26,28.35,28.60,28.03,28.16,4695200,26.17
+2007-09-25,28.26,28.39,27.71,28.12,4971800,26.13
+2007-09-24,28.53,28.87,28.22,28.26,3733400,26.26
+2007-09-21,28.90,28.90,28.41,28.54,4515100,26.52
+2007-09-20,29.00,29.00,28.31,28.62,4272300,26.59
+2007-09-19,29.04,29.30,28.57,29.00,5327700,26.95
+2007-09-18,28.10,29.50,28.10,29.09,10384900,27.03
+2007-09-17,27.03,27.24,26.78,27.02,5299600,25.11
+2007-09-14,26.59,27.35,26.49,27.17,6202900,25.25
+2007-09-13,26.66,27.04,26.47,26.70,3669500,24.81
+2007-09-12,26.60,27.00,26.31,26.44,4203700,24.57
+2007-09-11,25.84,26.91,25.71,26.73,5769700,24.84
+2007-09-10,25.50,26.07,25.30,25.82,3767400,23.99
+2007-09-07,25.58,26.20,25.39,25.45,4114100,23.65
+2007-09-06,25.69,26.11,25.56,25.90,4789000,24.07
+2007-09-05,26.24,26.55,25.47,25.67,4460700,23.85
+2007-09-04,26.58,26.80,26.21,26.42,3285600,24.55
+2007-08-31,25.93,26.75,25.78,26.58,5423300,24.70
+2007-08-30,25.89,26.26,25.56,25.68,3328800,23.86
+2007-08-29,25.72,26.32,25.64,26.17,4838700,24.32
+2007-08-28,26.55,26.55,25.52,25.62,5982100,23.81
+2007-08-27,27.36,27.36,26.61,26.61,3365100,24.73
+2007-08-24,26.80,27.48,26.75,27.38,7480900,25.44
+2007-08-23,26.36,26.64,26.05,26.40,3902100,24.53
+2007-08-22,26.33,26.83,26.13,26.41,3878100,24.54
+2007-08-21,25.89,26.67,25.53,26.15,4488300,24.30
+2007-08-20,26.05,26.13,25.44,25.86,4171000,24.03
+2007-08-17,25.53,26.13,25.18,26.09,9701300,24.24
+2007-08-16,24.79,25.25,24.13,24.80,10010300,23.05
+2007-08-15,25.04,25.75,24.66,24.84,6374500,23.08
+2007-08-14,25.55,25.75,24.72,25.08,9286200,23.31
+2007-08-13,25.61,26.15,25.41,25.46,6310600,23.66
+2007-08-10,24.67,25.81,24.49,25.46,11447300,23.59
+2007-08-09,24.81,25.34,23.95,24.83,14453700,23.00
+2007-08-08,26.24,26.36,24.83,25.45,10904900,23.58
+2007-08-07,26.21,26.86,25.98,26.25,6814700,24.32
+2007-08-06,26.04,26.47,25.41,26.46,8321000,24.52
+2007-08-03,26.02,26.81,25.81,25.83,5439700,23.93
+2007-08-02,26.64,27.11,26.43,26.80,6034800,24.83
+2007-08-01,25.85,27.19,25.80,27.00,9380800,25.02
+2007-07-31,26.74,27.11,25.94,25.96,5419800,24.05
+2007-07-30,26.33,26.71,26.15,26.48,5494800,24.53
+2007-07-27,26.68,26.92,25.92,26.32,7314300,24.39
+2007-07-26,27.14,27.51,26.61,26.80,7269400,24.83
+2007-07-25,28.05,28.20,27.15,27.36,6070400,25.35
+2007-07-24,28.40,28.51,27.69,27.76,6514700,25.72
+2007-07-23,28.49,28.84,28.33,28.59,5038000,26.49
+2007-07-20,28.43,28.56,28.15,28.34,6836400,26.26
+2007-07-19,29.32,29.32,28.50,28.75,7462300,26.64
+2007-07-18,28.74,29.42,28.74,29.10,7419300,26.96
+2007-07-17,29.07,29.28,28.85,28.91,4637800,26.79
+2007-07-16,28.72,29.47,28.68,29.17,5991500,27.03
+2007-07-13,28.82,29.00,28.46,28.81,6729700,26.69
+2007-07-12,28.17,29.05,28.13,29.03,6627200,26.90
+2007-07-11,27.89,28.29,27.78,28.13,5955200,26.06
+2007-07-10,28.00,28.31,27.69,28.05,6668300,25.99
+2007-07-09,28.30,28.50,28.22,28.32,6945000,26.24
+2007-07-06,28.00,28.36,27.83,28.23,6630800,26.16
+2007-07-05,28.39,28.54,27.54,28.09,8674400,26.03
+2007-07-03,28.72,28.87,28.42,28.52,3457300,26.42
+2007-07-02,28.29,28.83,28.11,28.76,8334400,26.65
+2007-06-29,28.29,28.50,27.82,28.13,6145800,26.06
+2007-06-28,28.40,28.63,28.01,28.27,6548700,26.19
+2007-06-27,27.30,28.45,27.13,28.25,10451600,26.17
+2007-06-26,28.75,28.84,27.51,27.66,15071600,25.63
+2007-06-25,30.09,30.21,29.30,29.66,8646800,27.48
+2007-06-22,29.93,30.00,29.10,29.10,10481300,26.96
+2007-06-21,30.06,30.15,29.72,30.09,3624900,27.88
+2007-06-20,30.34,30.42,29.78,30.20,5565000,27.98
+2007-06-19,30.30,30.41,30.10,30.35,5628100,28.12
+2007-06-18,30.60,30.65,30.24,30.29,3483900,28.06
+2007-06-15,30.52,30.87,30.43,30.65,5516700,28.40
+2007-06-14,30.09,30.55,29.91,30.43,4741400,28.19
+2007-06-13,29.49,30.10,29.44,30.04,5450000,27.83
+2007-06-12,29.73,29.80,29.40,29.40,5395200,27.24
+2007-06-11,29.56,30.25,29.45,29.90,6487300,27.70
+2007-06-08,29.50,29.71,29.33,29.55,6400000,27.38
+2007-06-07,30.43,30.43,29.43,29.52,8102100,27.35
+2007-06-06,29.75,30.17,29.73,29.90,4574400,27.70
+2007-06-05,30.33,30.45,29.74,29.92,9087200,27.72
+2007-06-04,31.25,31.41,30.16,30.29,7474300,28.06
+2007-06-01,30.36,31.94,30.36,31.41,7448200,29.10
+2007-05-31,30.10,30.50,30.05,30.32,5257800,28.09
+2007-05-30,29.98,30.13,29.85,30.06,5576700,27.85
+2007-05-29,29.50,30.13,29.49,29.98,8537200,27.78
+2007-05-25,29.31,29.61,29.31,29.55,3256700,27.38
+2007-05-24,29.57,29.73,29.26,29.28,4457900,27.13
+2007-05-23,29.57,29.72,29.48,29.52,4357000,27.35
+2007-05-22,29.45,29.70,29.45,29.53,4360900,27.36
+2007-05-21,29.62,29.71,29.45,29.52,6545800,27.35
+2007-05-18,29.56,29.68,29.49,29.59,8580600,27.42
+2007-05-17,29.30,29.55,29.22,29.40,6129700,27.24
+2007-05-16,29.30,29.51,29.00,29.45,9977500,27.29
+2007-05-15,29.11,29.28,29.03,29.14,7178400,27.00
+2007-05-14,28.83,29.23,28.81,29.11,7597300,26.97
+2007-05-11,28.76,29.00,28.70,28.85,4701300,26.73
+2007-05-10,28.90,29.23,28.62,28.85,5232100,26.66
+2007-05-09,29.28,29.34,28.89,29.08,5706300,26.87
+2007-05-08,29.42,29.61,29.23,29.31,4707300,27.09
+2007-05-07,29.50,29.71,29.36,29.62,2912400,27.37
+2007-05-04,29.75,30.02,29.39,29.52,4609000,27.28
+2007-05-03,29.83,29.97,29.61,29.71,5754400,27.45
+2007-05-02,29.43,29.87,29.17,29.77,3755200,27.51
+2007-05-01,29.60,29.69,29.01,29.44,5011100,27.21
+2007-04-30,29.87,29.90,29.41,29.51,4797300,27.27
+2007-04-27,29.20,29.88,29.19,29.73,4773400,27.47
+2007-04-26,29.81,29.95,29.37,29.49,4104400,27.25
+2007-04-25,29.79,30.00,29.66,29.91,3184100,27.64
+2007-04-24,30.05,30.09,29.33,29.64,4764000,27.39
+2007-04-23,29.91,30.43,29.84,30.20,6094900,27.91
+2007-04-20,30.25,30.25,29.97,30.01,5881300,27.73
+2007-04-19,29.99,30.15,29.20,30.08,6963000,27.80
+2007-04-18,29.35,29.50,29.19,29.40,4740700,27.17
+2007-04-17,29.41,29.62,29.26,29.35,5008000,27.12
+2007-04-16,28.86,29.47,28.69,29.40,9085300,27.17
+2007-04-13,28.88,29.00,28.53,28.66,8097400,26.48
+2007-04-12,29.00,29.04,28.55,28.88,5568900,26.69
+2007-04-11,29.01,29.30,28.81,28.90,7495600,26.71
+2007-04-10,29.02,29.64,29.02,29.49,7869700,27.25
+2007-04-09,29.85,29.91,29.11,29.22,8992000,27.00
+2007-04-05,29.25,29.25,28.97,29.11,4304000,26.90
+2007-04-04,29.00,29.47,28.80,29.35,8375600,27.12
+2007-04-03,28.57,29.37,28.57,29.00,10481800,26.80
+2007-04-02,28.15,28.61,28.15,28.55,7278400,26.38
+2007-03-30,28.10,28.43,27.90,28.25,6369900,26.11
+2007-03-29,28.50,28.54,27.93,28.00,10467900,25.87
+2007-03-28,28.39,28.52,28.14,28.35,7401900,26.20
+2007-03-27,28.40,28.56,28.13,28.39,7608800,26.23
+2007-03-26,27.89,28.71,27.80,28.63,8993600,26.46
+2007-03-23,28.23,28.70,28.18,28.31,7403500,26.16
+2007-03-22,28.39,28.58,28.01,28.35,9182400,26.20
+2007-03-21,28.50,28.50,27.65,28.19,11696900,26.05
+2007-03-20,27.15,28.10,27.10,27.95,12052800,25.83
+2007-03-19,26.75,27.08,26.49,27.04,7579600,24.99
+2007-03-16,26.79,26.98,26.45,26.60,9041500,24.58
+2007-03-15,26.50,26.80,26.45,26.75,6201600,24.72
+2007-03-14,26.29,26.90,26.11,26.57,8939100,24.55
+2007-03-13,26.10,27.03,25.75,26.29,9449600,24.29
+2007-03-12,25.31,25.87,25.31,25.76,5737400,23.80
+2007-03-09,25.80,25.93,25.28,25.29,5094600,23.37
+2007-03-08,25.14,25.87,25.01,25.57,4893500,23.63
+2007-03-07,25.15,25.45,24.89,24.93,4659800,23.04
+2007-03-06,25.32,25.48,25.01,25.14,6501400,23.23
+2007-03-05,24.76,25.87,24.74,25.21,4237600,23.30
+2007-03-02,25.53,25.85,25.25,25.35,4458800,23.43
+2007-03-01,25.42,25.84,25.14,25.53,4362400,23.59
+2007-02-28,24.95,25.90,24.85,25.64,7433800,23.69
+2007-02-27,24.93,25.70,24.78,24.97,7118100,23.07
+2007-02-26,25.70,25.86,25.69,25.75,3854200,23.80
+2007-02-23,26.17,26.17,25.63,25.67,4370200,23.72
+2007-02-22,26.37,26.55,25.84,26.00,5536500,24.03
+2007-02-21,26.58,26.69,26.22,26.47,2593600,24.46
+2007-02-20,26.52,26.60,26.11,26.51,3462000,24.50
+2007-02-16,26.08,26.56,26.08,26.47,3364800,24.46
+2007-02-15,26.10,26.25,25.93,26.20,3953900,24.21
+2007-02-14,25.83,26.18,25.83,26.09,4037200,24.11
+2007-02-13,25.76,25.87,25.60,25.82,2831600,23.86
+2007-02-12,25.85,26.06,25.68,25.90,2963900,23.87
+2007-02-09,25.95,26.24,25.65,25.88,4629700,23.86
+2007-02-08,26.00,26.20,25.80,25.95,5315100,23.92
+2007-02-07,25.62,26.23,25.58,26.14,5109200,24.10
+2007-02-06,25.97,26.07,25.61,25.72,4806200,23.71
+2007-02-05,25.75,26.08,25.67,25.97,7089500,23.94
+2007-02-02,25.72,25.96,25.67,25.85,4675800,23.83
+2007-02-01,25.58,25.93,25.49,25.72,3608500,23.71
+2007-01-31,25.30,25.73,25.20,25.60,5929100,23.60
+2007-01-30,25.01,25.68,25.00,25.56,9779900,23.56
+2007-01-29,24.85,25.15,24.74,25.03,12252300,23.07
+2007-01-26,24.08,24.67,24.01,24.51,5320700,22.59
+2007-01-25,24.25,24.42,23.87,24.07,4127400,22.19
+2007-01-24,24.26,24.58,24.16,24.36,2897200,22.45
+2007-01-23,24.24,24.42,24.01,24.33,3334100,22.43
+2007-01-22,24.20,24.47,24.09,24.30,4491300,22.40
+2007-01-19,23.94,24.15,23.80,24.12,5065800,22.23
+2007-01-18,23.84,23.92,23.69,23.80,4347000,21.94
+2007-01-17,23.75,23.80,23.56,23.72,3098200,21.86
+2007-01-16,23.47,23.84,23.34,23.75,3619700,21.89
+2007-01-12,23.82,23.87,23.50,23.58,4137700,21.74
+2007-01-11,23.74,23.86,23.57,23.77,3961100,21.91
+2007-01-10,23.53,23.75,23.47,23.70,3491700,21.85
+2007-01-09,23.88,23.89,23.47,23.65,5105600,21.80
+2007-01-08,23.50,23.75,23.43,23.66,6003800,21.81
+2007-01-05,23.46,23.71,23.30,23.60,6525900,21.75
+2007-01-04,23.00,23.61,22.96,23.59,6111400,21.74
+2007-01-03,23.07,23.50,22.94,23.17,6190100,21.36
+2006-12-29,22.79,23.21,22.76,23.07,3230700,21.27
+2006-12-28,23.07,23.22,22.84,22.84,2153400,21.05
+2006-12-27,23.16,23.29,22.89,23.18,4079200,21.37
+2006-12-26,23.15,23.39,22.84,22.89,4888100,21.10
+2006-12-22,23.36,23.49,23.16,23.20,4270700,21.39
+2006-12-21,23.20,23.41,23.06,23.25,6512500,21.43
+2006-12-20,23.51,23.51,23.00,23.05,8092300,21.25
+2006-12-19,23.50,23.70,23.22,23.33,7253100,21.50
+2006-12-18,24.20,24.29,23.53,23.58,6900700,21.74
+2006-12-15,24.35,24.48,24.20,24.29,6706600,22.39
+2006-12-14,23.99,24.28,23.95,24.19,6803200,22.30
+2006-12-13,23.99,24.09,23.62,23.91,7650500,22.04
+2006-12-12,23.61,24.00,23.59,23.99,5780000,22.11
+2006-12-11,23.18,23.78,22.95,23.71,5938500,21.86
+2006-12-08,23.18,23.30,22.96,23.07,2172200,21.27
+2006-12-07,23.10,23.37,23.00,23.10,3647200,21.29
+2006-12-06,23.36,23.60,22.96,23.17,7788400,21.36
+2006-12-05,23.25,24.33,23.01,23.49,13120900,21.65
+2006-12-04,21.67,22.38,21.60,22.33,6628400,20.58
+2006-12-01,21.64,21.94,21.41,21.65,6028100,19.96
+2006-11-30,21.76,21.82,21.12,21.46,5979500,19.78
+2006-11-29,21.63,21.99,21.63,21.86,3285700,20.15
+2006-11-28,21.45,21.75,21.43,21.63,4074700,19.94
+2006-11-27,21.76,21.87,21.47,21.50,4530000,19.82
+2006-11-24,21.85,21.90,21.75,21.77,751100,20.07
+2006-11-22,21.87,21.94,21.61,21.85,2380100,20.14
+2006-11-21,22.08,22.08,21.76,21.82,2766000,20.11
+2006-11-20,21.96,22.21,21.83,22.07,2809500,20.34
+2006-11-17,22.24,22.25,22.02,22.17,2525600,20.44
+2006-11-16,22.49,22.51,22.13,22.23,3090900,20.49
+2006-11-15,22.20,22.45,22.10,22.37,2557900,20.62
+2006-11-14,22.18,22.25,22.01,22.15,3859500,20.42
+2006-11-13,21.99,22.21,21.94,22.07,3268800,20.34
+2006-11-10,22.33,22.35,22.05,22.09,2947200,20.30
+2006-11-09,22.25,22.37,22.05,22.25,4460400,20.45
+2006-11-08,22.00,22.35,21.89,22.19,4225400,20.39
+2006-11-07,22.06,22.14,21.85,22.04,3474300,20.26
+2006-11-06,21.65,21.99,21.52,21.92,3859900,20.15
+2006-11-03,21.75,21.85,21.49,21.60,6936200,19.85
+2006-11-02,21.88,22.02,21.64,21.75,6620300,19.99
+2006-11-01,22.42,22.50,21.96,21.99,4394300,20.21
+2006-10-31,22.69,22.75,22.42,22.49,4051400,20.67
+2006-10-30,22.70,22.88,22.56,22.59,2819100,20.76
+2006-10-27,22.74,22.96,22.55,22.80,3797000,20.95
+2006-10-26,22.35,22.80,22.23,22.74,3989900,20.90
+2006-10-25,22.18,22.27,22.03,22.25,3363300,20.45
+2006-10-24,22.16,22.27,21.93,22.10,3914000,20.31
+2006-10-23,22.30,22.55,22.12,22.28,3215900,20.48
+2006-10-20,21.95,22.46,21.79,22.28,4829300,20.48
+2006-10-19,22.20,22.23,21.75,21.86,4311200,20.09
+2006-10-18,22.08,22.20,21.87,22.15,4740200,20.36
+2006-10-17,22.02,22.11,21.84,21.91,3478900,20.14
+2006-10-16,21.95,22.18,21.92,22.09,3146100,20.30
+2006-10-13,22.33,22.34,21.69,21.95,6803000,20.17
+2006-10-12,22.48,22.49,22.10,22.33,6698500,20.52
+2006-10-11,22.50,22.65,22.23,22.33,5788800,20.52
+2006-10-10,22.89,23.09,22.36,22.71,6799500,20.87
+2006-10-09,21.92,22.97,21.92,22.75,5813400,20.91
+2006-10-06,22.71,22.82,22.42,22.49,4821900,20.67
+2006-10-05,22.92,22.98,22.65,22.72,4167700,20.88
+2006-10-04,23.08,23.10,22.78,22.94,2875100,21.08
+2006-10-03,23.07,23.37,22.91,23.18,2290000,21.30
+2006-10-02,23.22,23.23,22.86,23.05,2688100,21.18
+2006-09-29,23.23,23.32,23.03,23.14,2854200,21.27
+2006-09-28,23.17,23.35,23.04,23.21,3179400,21.33
+2006-09-27,23.03,23.23,22.81,23.20,2820200,21.32
+2006-09-26,23.04,23.25,22.89,23.09,3019100,21.22
+2006-09-25,22.92,23.13,22.64,23.01,3316100,21.15
+2006-09-22,22.35,22.95,22.32,22.84,3764000,20.99
+2006-09-21,22.60,22.70,22.13,22.43,4581300,20.61
+2006-09-20,22.20,22.72,22.20,22.70,5036500,20.86
+2006-09-19,22.70,22.83,22.40,22.50,3551900,20.68
+2006-09-18,22.28,22.66,22.27,22.59,3431800,20.76
+2006-09-15,23.20,23.21,22.09,22.50,5938000,20.68
+2006-09-14,22.95,23.16,22.81,23.12,3670300,21.25
+2006-09-13,22.65,22.98,22.30,22.90,4115100,21.05
+2006-09-12,23.85,23.85,22.61,22.75,8262900,20.91
+2006-09-11,24.00,24.15,23.79,24.08,3386600,22.13
+2006-09-08,23.62,24.06,23.39,23.99,3198500,22.05
+2006-09-07,23.61,23.75,23.34,23.46,2504300,21.56
+2006-09-06,23.48,23.75,23.43,23.60,2794700,21.69
+2006-09-05,23.74,24.00,23.60,23.60,4174800,21.69
+2006-09-01,23.88,23.95,23.67,23.76,1719400,21.84
+2006-08-31,23.61,23.92,23.47,23.81,2250600,21.88
+2006-08-30,23.67,23.79,23.43,23.61,2331100,21.70
+2006-08-29,23.48,23.78,23.35,23.66,3860800,21.74
+2006-08-28,23.20,23.65,23.20,23.53,2480800,21.63
+2006-08-25,23.10,23.37,23.07,23.28,1943300,21.40
+2006-08-24,22.94,23.40,22.94,23.25,3531500,21.37
+2006-08-23,22.92,23.06,22.83,22.92,1730500,21.06
+2006-08-22,23.50,23.50,22.81,23.01,3569500,21.15
+2006-08-21,23.32,23.45,23.19,23.37,2364100,21.48
+2006-08-18,23.91,23.91,23.02,23.28,4778000,21.40
+2006-08-17,23.28,24.05,23.23,24.01,4936200,22.07
+2006-08-16,23.20,23.31,22.92,23.21,2106300,21.33
+2006-08-15,23.40,23.50,22.90,23.21,3150100,21.33
+2006-08-14,22.85,23.49,22.82,23.33,2597400,21.44
+2006-08-11,22.92,22.97,22.60,22.68,2322100,20.84
+2006-08-10,22.42,23.06,22.41,23.06,2800500,21.13
+2006-08-09,22.82,22.93,22.39,22.48,3790500,20.60
+2006-08-08,22.89,23.08,22.65,22.81,4992000,20.90
+2006-08-07,22.88,22.90,22.60,22.81,2382300,20.90
+2006-08-04,22.82,23.10,22.81,22.90,2349800,20.99
+2006-08-03,22.63,22.83,22.53,22.70,3060900,20.80
+2006-08-02,22.63,22.73,22.43,22.66,3238600,20.77
+2006-08-01,22.88,22.92,22.52,22.64,2606000,20.75
+2006-07-31,23.00,23.04,22.78,22.93,3133800,21.01
+2006-07-28,23.12,23.14,22.90,22.98,4289100,21.06
+2006-07-27,23.11,23.20,22.80,22.96,4101600,21.04
+2006-07-26,23.11,23.16,22.92,23.08,4229600,21.15
+2006-07-25,23.11,23.22,22.99,23.10,4302000,21.17
+2006-07-24,23.12,23.23,22.98,23.09,6422400,21.16
+2006-07-21,23.00,23.15,22.73,23.12,6100600,21.19
+2006-07-20,22.50,22.75,22.38,22.66,5674800,20.77
+2006-07-19,22.00,22.37,21.97,22.25,6408800,20.39
+2006-07-18,22.00,22.06,21.60,21.99,4558300,20.15
+2006-07-17,21.92,22.03,21.72,22.01,4169500,20.17
+2006-07-14,21.75,22.06,21.68,21.97,5168400,20.13
+2006-07-13,21.75,21.93,21.47,21.81,3386100,19.99
+2006-07-12,21.95,22.03,21.72,21.80,3683500,19.98
+2006-07-11,21.92,22.10,21.82,22.02,4363300,20.18
+2006-07-10,21.79,22.08,21.78,21.93,3321300,20.10
+2006-07-07,21.85,21.95,21.75,21.79,3040400,19.97
+2006-07-06,21.77,22.05,21.74,21.86,2421600,20.03
+2006-07-05,21.87,21.88,21.53,21.79,3262200,19.97
+2006-07-03,21.70,21.93,21.70,21.86,1302500,20.03
+2006-06-30,22.00,22.30,21.81,21.86,5169600,20.03
+2006-06-29,21.50,21.73,21.20,21.72,5524400,19.91
+2006-06-28,20.71,21.39,20.71,21.36,4057800,19.58
+2006-06-27,20.89,20.89,20.64,20.71,2793100,18.98
+2006-06-26,20.49,21.00,20.48,20.88,4803800,19.14
+2006-06-23,20.22,20.79,20.10,20.53,5230100,18.82
+2006-06-22,20.35,20.37,19.98,20.30,5741400,18.60
+2006-06-21,20.46,20.63,20.40,20.47,6369600,18.76
+2006-06-20,20.19,20.67,19.46,20.47,7948700,18.76
+2006-06-19,19.60,19.78,19.40,19.46,2500600,17.83
+2006-06-16,19.74,19.75,19.37,19.61,4864300,17.97
+2006-06-15,19.73,19.84,19.60,19.76,4532400,18.11
+2006-06-14,19.54,19.80,19.51,19.73,2820400,18.08
+2006-06-13,19.49,19.87,19.40,19.64,3494000,18.00
+2006-06-12,19.70,19.73,19.45,19.49,3209000,17.86
+2006-06-09,19.71,19.91,19.64,19.69,4414900,18.05
+2006-06-08,19.90,20.15,19.68,20.01,4421100,18.34
+2006-06-07,19.83,20.23,19.83,19.86,2426800,18.20
+2006-06-06,19.74,19.92,19.54,19.75,2275800,18.10
+2006-06-05,20.11,20.15,19.65,19.77,2908500,18.12
+2006-06-02,20.25,20.40,19.97,20.24,2292500,18.55
+2006-06-01,20.05,20.34,19.94,20.31,2543300,18.61
+2006-05-31,19.96,20.15,19.85,20.11,3123500,18.43
+2006-05-30,20.10,20.11,19.75,19.94,2132800,18.27
+2006-05-26,20.30,20.43,20.15,20.24,1864900,18.55
+2006-05-25,19.82,20.32,19.82,20.23,2378200,18.54
+2006-05-24,19.91,20.05,19.63,19.80,3195900,18.15
+2006-05-23,20.13,20.35,19.90,20.07,2679800,18.39
+2006-05-22,19.78,20.30,19.76,20.13,2504600,18.45
+2006-05-19,19.97,20.05,19.83,19.91,2894100,18.25
+2006-05-18,19.17,20.13,19.17,19.94,2096700,18.27
+2006-05-17,19.93,20.09,19.82,19.96,2544800,18.29
+2006-05-16,20.18,20.36,20.00,20.03,2684000,18.36
+2006-05-15,19.85,20.27,19.80,20.24,2457000,18.55
+2006-05-12,19.81,20.15,19.70,19.92,4195700,18.26
+2006-05-11,20.17,20.17,19.73,19.82,2527500,18.16
+2006-05-10,20.20,20.34,20.01,20.21,1631800,18.46
+2006-05-09,20.72,20.78,20.10,20.22,2900500,18.47
+2006-05-08,20.60,20.95,20.59,20.65,2085000,18.86
+2006-05-05,20.48,20.64,20.07,20.61,3180400,18.83
+2006-05-04,19.94,20.11,19.77,20.04,2326700,18.31
+2006-05-03,19.90,19.94,19.62,19.84,2568900,18.12
+2006-05-02,20.35,20.38,19.85,19.92,2678100,18.20
+2006-05-01,20.10,20.63,20.10,20.35,3186700,18.59
+2006-04-28,19.59,20.30,19.58,20.26,3238400,18.51
+2006-04-27,19.43,19.80,19.39,19.58,2357500,17.89
+2006-04-26,19.48,19.87,19.40,19.61,1760900,17.91
+2006-04-25,19.68,19.79,19.41,19.42,2650000,17.74
+2006-04-24,19.61,19.75,19.49,19.64,1762100,17.94
+2006-04-21,19.92,20.00,19.58,19.67,1952800,17.97
+2006-04-20,19.84,20.00,19.75,19.89,2197300,18.17
+2006-04-19,19.87,20.01,19.67,19.87,2222900,18.15
+2006-04-18,19.54,19.85,19.45,19.80,3389100,18.09
+2006-04-17,19.62,19.69,19.41,19.56,2127200,17.87
+2006-04-13,19.64,19.95,19.60,19.72,2432100,18.01
+2006-04-12,19.90,19.92,19.56,19.60,3635900,17.90
+2006-04-11,20.04,20.08,19.73,19.85,2445700,18.13
+2006-04-10,19.91,20.19,19.87,19.98,3309700,18.25
+2006-04-07,20.22,20.27,19.93,19.94,3010300,18.22
+2006-04-06,20.39,20.46,20.08,20.18,2659200,18.43
+2006-04-05,20.49,20.53,20.38,20.47,1809900,18.70
+2006-04-04,20.22,20.60,20.13,20.52,2578800,18.75
+2006-04-03,20.34,20.60,20.22,20.26,2765800,18.51
+2006-03-31,20.08,20.50,20.08,20.36,3718500,18.60
+2006-03-30,20.28,20.35,19.94,19.99,3059700,18.26
+2006-03-29,20.31,20.55,20.18,20.36,1939400,18.60
+2006-03-28,20.52,20.52,20.18,20.35,2371200,18.59
+2006-03-27,20.76,20.77,20.37,20.57,2079300,18.79
+2006-03-24,20.74,20.97,20.62,20.84,2544500,19.04
+2006-03-23,20.80,20.90,20.36,20.84,3252100,19.04
+2006-03-22,20.48,20.91,20.24,20.82,4025100,19.02
+2006-03-21,20.39,20.67,20.34,20.54,2860200,18.76
+2006-03-20,20.65,20.77,20.35,20.44,3259100,18.67
+2006-03-17,20.75,20.98,20.58,20.74,5342900,18.95
+2006-03-16,20.82,20.85,20.59,20.75,3018400,18.96
+2006-03-15,20.74,20.78,20.47,20.76,2884100,18.96
+2006-03-14,20.45,20.75,20.35,20.72,3344000,18.93
+2006-03-13,20.49,20.58,20.43,20.55,3095000,18.77
+2006-03-10,20.16,20.50,20.10,20.50,3107800,18.73
+2006-03-09,20.40,20.47,20.08,20.18,3626700,18.43
+2006-03-08,20.10,20.50,20.01,20.47,4126200,18.70
+2006-03-07,20.25,20.35,19.64,20.15,5739900,18.41
+2006-03-06,19.95,20.08,19.81,19.88,2561200,18.16
+2006-03-03,19.73,20.20,19.70,19.96,3088600,18.23
+2006-03-02,20.00,20.14,19.79,19.79,5024200,18.08
+2006-03-01,20.03,20.24,19.95,20.11,3236900,18.37
+2006-02-28,20.12,20.20,19.96,20.04,2676500,18.31
+2006-02-27,20.02,20.36,19.96,20.24,3588000,18.49
+2006-02-24,20.05,20.18,19.91,19.99,2814900,18.26
+2006-02-23,19.84,20.25,19.84,20.10,6333000,18.36
+2006-02-22,20.18,20.19,19.90,19.93,3303100,18.21
+2006-02-21,20.00,20.16,19.94,20.06,5421200,18.33
+2006-02-17,20.00,20.05,19.86,19.98,2780400,18.25
+2006-02-16,19.75,20.04,19.73,20.01,3731200,18.28
+2006-02-15,19.72,19.96,19.64,19.80,3256700,18.09
+2006-02-14,19.64,19.89,19.53,19.81,4684400,18.10
+2006-02-13,19.40,19.69,19.34,19.62,3067700,17.92
+2006-02-10,19.40,19.57,19.30,19.52,4417500,17.83
+2006-02-09,19.17,19.47,19.03,19.36,5277000,17.69
+2006-02-08,18.90,19.25,18.75,19.18,4866200,17.52
+2006-02-07,18.77,19.13,18.65,18.95,3510400,17.31
+2006-02-06,18.58,18.99,18.56,18.86,2319600,17.23
+2006-02-03,18.60,18.82,18.48,18.63,3436800,17.02
+2006-02-02,18.27,18.35,18.05,18.27,3156000,16.69
+2006-02-01,18.39,18.42,18.16,18.29,3076200,16.71
+2006-01-31,18.35,18.45,18.27,18.40,3435400,16.81
+2006-01-30,18.53,18.67,18.34,18.35,2610700,16.76
+2006-01-27,18.50,18.74,18.47,18.57,2250200,16.96
+2006-01-26,18.61,19.45,18.47,18.54,3709600,16.94
+2006-01-25,18.99,18.99,18.58,18.61,4029300,17.00
+2006-01-24,19.01,19.06,18.74,18.99,3781700,17.35
+2006-01-23,19.00,19.19,18.98,19.03,4379500,17.38
+2006-01-20,18.97,19.10,18.94,19.05,4853300,17.40
+2006-01-19,19.05,19.15,18.73,19.00,5187200,17.36
+2006-01-18,18.77,19.07,18.74,19.07,3961400,17.42
+2006-01-17,18.70,18.81,18.61,18.79,3526700,17.17
+2006-01-13,18.80,18.86,18.63,18.76,3845800,17.14
+2006-01-12,18.59,18.74,18.55,18.73,5221400,17.11
+2006-01-11,18.70,18.70,18.42,18.58,4640100,16.97
+2006-01-10,18.60,18.72,18.55,18.66,3137600,17.05
+2006-01-09,18.76,18.85,18.69,18.78,3237100,17.16
+2006-01-06,18.97,18.98,18.69,18.76,2548500,17.14
+2006-01-05,18.70,18.86,18.68,18.82,3346400,17.19
+2006-01-04,18.87,18.95,18.74,18.75,3201800,17.13
+2006-01-03,18.89,19.00,18.68,18.95,3684700,17.31
+2005-12-30,18.80,18.94,18.70,18.88,2832600,17.25
+2005-12-29,18.83,19.06,18.82,18.92,2878800,17.28
+2005-12-28,18.77,18.87,18.68,18.78,2196500,17.16
+2005-12-27,19.07,19.17,18.62,18.71,2772500,17.09
+2005-12-23,19.14,19.15,18.82,18.97,2860900,17.33
+2005-12-22,18.61,18.99,18.50,18.98,3058100,17.34
+2005-12-21,19.00,19.10,18.64,18.74,3690800,17.12
+2005-12-20,19.03,19.15,18.83,19.01,3319600,17.37
+2005-12-19,19.14,19.22,19.03,19.10,2533300,17.45
+2005-12-16,19.04,19.22,18.93,19.11,3913400,17.46
+2005-12-15,19.17,19.20,18.85,18.99,4535300,17.35
+2005-12-14,19.46,19.66,19.09,19.21,3668900,17.55
+2005-12-13,19.12,19.46,19.11,19.38,3318400,17.70
+2005-12-12,19.47,19.57,19.15,19.20,2309200,17.54
+2005-12-09,19.38,19.70,19.33,19.49,1953600,17.80
+2005-12-08,19.58,19.71,19.34,19.38,2074500,17.70
+2005-12-07,19.70,19.87,19.37,19.55,4454900,17.86
+2005-12-06,20.28,20.29,19.35,19.52,3931400,17.83
+2005-12-05,20.18,20.58,20.08,20.23,5294300,18.48
+2005-12-02,19.67,19.95,19.48,19.93,3623100,18.21
+2005-12-01,19.49,19.70,19.34,19.65,4076600,17.95
+2005-11-30,19.28,19.57,19.28,19.46,4595400,17.78
+2005-11-29,19.51,19.66,19.01,19.22,3697700,17.56
+2005-11-28,19.75,19.87,19.50,19.58,3348500,17.89
+2005-11-25,19.56,19.67,19.33,19.51,1130800,17.82
+2005-11-23,19.38,19.61,19.36,19.47,1970700,17.79
+2005-11-22,19.38,19.46,19.24,19.32,2768800,17.65
+2005-11-21,19.48,19.54,19.37,19.48,2204600,17.80
+2005-11-18,19.75,19.75,19.25,19.44,2478700,17.76
+2005-11-17,19.50,19.63,19.42,19.49,2689900,17.80
+2005-11-16,19.35,19.48,19.18,19.41,2423100,17.73
+2005-11-15,19.34,19.46,19.19,19.30,3216100,17.63
+2005-11-14,18.75,19.58,18.75,19.36,2449600,17.69
+2005-11-11,19.23,19.49,19.05,19.43,1628800,17.75
+2005-11-10,19.00,19.25,18.96,19.14,2966400,17.48
+2005-11-09,19.03,19.19,18.84,19.06,2788100,17.41
+2005-11-08,19.27,19.29,18.99,19.00,4709600,17.36
+2005-11-07,19.35,19.50,19.21,19.32,4090900,17.65
+2005-11-04,19.57,19.72,19.29,19.37,3468300,17.69
+2005-11-03,19.80,19.93,19.55,19.61,2855300,17.91
+2005-11-02,19.85,19.96,19.75,19.85,2457200,18.13
+2005-11-01,19.90,20.07,19.76,19.83,2897500,18.12
+2005-10-31,19.70,20.00,19.70,19.90,4619800,18.18
+2005-10-28,19.25,19.69,19.25,19.60,4721800,17.90
+2005-10-27,19.65,19.67,19.14,19.14,3175500,17.48
+2005-10-26,19.80,19.90,19.65,19.72,2717800,18.01
+2005-10-25,20.00,20.02,19.67,19.80,3113300,18.09
+2005-10-24,19.79,20.20,19.75,20.07,4227200,18.33
+2005-10-21,19.95,19.99,19.76,19.80,3812400,18.09
+2005-10-20,19.88,20.35,19.63,19.81,4055300,18.10
+2005-10-19,19.71,20.00,19.64,19.99,3215900,18.26
+2005-10-18,19.80,19.97,19.75,19.81,3056400,18.10
+2005-10-17,19.69,19.90,19.65,19.89,2288100,18.17
+2005-10-14,19.73,19.83,19.54,19.72,2643800,18.01
+2005-10-13,19.56,19.77,19.49,19.73,3193400,18.02
+2005-10-12,19.95,19.97,19.39,19.66,3093800,17.96
+2005-10-11,19.92,20.09,19.83,20.00,2577200,18.27
+2005-10-10,20.02,20.30,19.89,19.96,1536500,18.23
+2005-10-07,20.00,20.08,19.84,20.06,2495500,18.33
+2005-10-06,19.87,20.30,19.68,19.94,4056400,18.22
+2005-10-05,20.06,20.33,19.87,19.90,2996000,18.18
+2005-10-04,20.68,20.80,20.11,20.13,3613400,18.39
+2005-10-03,20.54,20.70,20.48,20.55,2940100,18.77
+2005-09-30,20.61,20.71,20.44,20.59,2252000,18.81
+2005-09-29,20.19,20.70,20.09,20.62,5155700,18.84
+2005-09-28,20.39,20.58,20.03,20.29,3050100,18.54
+2005-09-27,20.40,20.47,20.30,20.42,2734000,18.65
+2005-09-26,20.42,20.57,20.35,20.41,3063100,18.64
+2005-09-23,20.18,20.67,20.18,20.38,2703500,18.62
+2005-09-22,20.02,20.34,19.87,20.28,3327300,18.53
+2005-09-21,20.32,20.45,19.93,20.11,3775500,18.37
+2005-09-20,20.40,20.55,20.26,20.32,2897200,18.56
+2005-09-19,20.46,20.57,20.27,20.42,2421400,18.65
+2005-09-16,20.49,20.88,20.43,20.55,5171200,18.77
+2005-09-15,20.50,20.58,20.29,20.45,2294900,18.68
+2005-09-14,20.57,20.57,20.10,20.51,6515500,18.74
+2005-09-13,20.50,20.73,19.92,19.97,6052900,18.24
+2005-09-12,20.20,20.30,19.99,20.22,6955500,18.47
+2005-09-09,19.90,20.17,19.87,20.07,3245100,18.33
+2005-09-08,20.48,20.48,19.74,19.77,2764400,18.06
+2005-09-07,20.20,20.39,19.89,19.95,2960700,18.22
+2005-09-06,19.98,20.20,19.90,20.12,3463300,18.38
+2005-09-02,20.28,20.54,19.78,19.91,5385400,18.19
+2005-09-01,19.68,19.99,19.67,19.81,2337300,18.10
+2005-08-31,19.59,19.77,19.26,19.74,3033700,18.03
+2005-08-30,19.64,19.80,19.28,19.51,2085600,17.82
+2005-08-29,19.33,19.81,19.31,19.71,2892700,18.01
+2005-08-26,19.45,19.71,19.21,19.45,3507700,17.77
+2005-08-25,19.96,19.99,19.58,19.70,3250000,18.00
+2005-08-24,19.95,20.13,19.85,19.88,3151000,18.16
+2005-08-23,19.91,20.09,19.75,20.03,2341000,18.30
+2005-08-22,19.83,20.00,19.75,19.89,3090300,18.17
+2005-08-19,19.76,19.89,19.54,19.70,3045700,18.00
+2005-08-18,19.60,19.78,19.50,19.70,2234700,18.00
+2005-08-17,19.34,19.65,19.34,19.60,2177500,17.90
+2005-08-16,19.40,19.47,19.29,19.41,2080900,17.73
+2005-08-15,19.26,19.54,19.09,19.49,1842100,17.80
+2005-08-12,19.58,19.70,19.25,19.33,1665300,17.66
+2005-08-11,19.69,19.83,19.50,19.70,1629000,18.00
+2005-08-10,19.93,20.00,19.57,19.70,2206600,18.00
+2005-08-09,19.57,19.84,19.55,19.79,1858600,18.08
+2005-08-08,19.44,19.55,19.19,19.55,2154400,17.86
+2005-08-05,19.41,19.57,19.32,19.37,1796300,17.69
+2005-08-04,19.86,19.92,19.47,19.51,1844000,17.82
+2005-08-03,19.75,19.99,19.61,19.94,2324500,18.22
+2005-08-02,19.89,20.00,19.65,19.78,3381300,18.07
+2005-08-01,19.95,20.00,19.85,19.90,2876800,18.18
+2005-07-29,19.83,19.99,19.79,19.85,2543600,18.13
+2005-07-28,19.82,19.99,19.78,19.91,3181700,18.19
+2005-07-27,19.77,19.93,19.67,19.83,2694900,18.12
+2005-07-26,19.55,19.95,19.52,19.85,4284600,18.13
+2005-07-25,19.45,19.65,19.42,19.55,3128800,17.86
+2005-07-22,19.35,19.59,19.33,19.50,2381800,17.81
+2005-07-21,19.47,19.48,19.25,19.31,2160400,17.64
+2005-07-20,19.41,19.66,19.39,19.53,2481000,17.84
+2005-07-19,19.68,19.82,19.46,19.51,2694700,17.82
+2005-07-18,19.53,19.82,19.48,19.64,2428100,17.94
+2005-07-15,19.50,19.63,19.47,19.57,2392500,17.88
+2005-07-14,19.42,19.69,19.42,19.56,2745400,17.87
+2005-07-13,19.15,19.48,19.15,19.45,2025400,17.77
+2005-07-12,19.39,19.50,19.31,19.40,2177800,17.72
+2005-07-11,19.61,19.65,19.39,19.46,2793800,17.78
+2005-07-08,19.22,19.55,19.10,19.49,2449800,17.80
+2005-07-07,19.00,19.31,18.90,19.22,2305600,17.56
+2005-07-06,19.15,19.40,19.11,19.23,4478000,17.57
+2005-07-05,18.79,19.29,18.71,19.21,4134400,17.55
+2005-07-01,18.97,19.00,18.84,18.86,2820300,17.23
+2005-06-30,19.07,19.15,18.98,19.03,3989700,17.38
+2005-06-29,19.32,19.37,19.06,19.15,4151400,17.49
+2005-06-28,19.40,19.51,19.00,19.25,4140300,17.59
+2005-06-27,19.51,19.70,19.37,19.40,4220800,17.72
+2005-06-24,19.40,19.96,19.37,19.67,5582400,17.97
+2005-06-23,19.48,19.80,19.40,19.48,6959200,17.80
+2005-06-22,19.00,19.72,18.80,19.43,12368300,17.75
+2005-06-21,18.87,19.63,18.74,19.45,16416400,17.77
+2005-06-20,17.39,17.75,17.25,17.69,3246000,16.16
+2005-06-17,17.70,17.71,17.34,17.39,3176100,15.89
+2005-06-16,17.46,17.83,17.36,17.57,3384200,16.05
+2005-06-15,16.95,17.70,16.90,17.49,6766300,15.98
+2005-06-14,16.50,16.83,16.49,16.70,1802200,15.26
+2005-06-13,16.58,16.63,16.46,16.51,1700600,15.08
+2005-06-10,16.74,16.74,16.52,16.64,2181700,15.20
+2005-06-09,16.72,16.78,16.51,16.78,1668600,15.33
+2005-06-08,16.74,17.67,16.56,16.71,2398400,15.26
+2005-06-07,16.98,17.28,16.66,16.72,3726400,15.27
+2005-06-06,16.63,16.82,16.60,16.81,1328700,15.36
+2005-06-03,16.73,16.73,16.52,16.70,1957400,15.26
+2005-06-02,16.64,16.84,16.50,16.80,2626700,15.35
+2005-06-01,16.69,16.85,16.55,16.65,3007900,15.21
+2005-05-31,16.88,16.88,16.72,16.77,2262400,15.32
+2005-05-27,16.82,17.03,16.77,16.88,1474400,15.42
+2005-05-26,16.82,16.94,16.78,16.84,1500600,15.38
+2005-05-25,16.75,16.87,16.70,16.82,1699300,15.37
+2005-05-24,16.79,16.93,16.73,16.79,1382100,15.34
+2005-05-23,17.02,17.06,16.77,16.89,1853000,15.43
+2005-05-20,16.86,17.14,16.69,17.10,2423100,15.62
+2005-05-19,16.88,16.90,16.71,16.86,1907200,15.40
+2005-05-18,16.94,17.00,16.73,16.88,2514200,15.42
+2005-05-17,16.25,16.99,16.24,16.92,4676200,15.46
+2005-05-16,16.02,16.37,15.95,16.32,1992800,14.91
+2005-05-13,16.17,16.19,15.75,15.92,2038300,14.54
+2005-05-12,16.24,16.38,16.07,16.10,1506600,14.71
+2005-05-11,16.23,16.28,15.89,16.25,2496600,14.84
+2005-05-10,16.09,16.32,16.05,16.25,1471000,14.84
+2005-05-09,15.95,16.41,15.95,16.22,1734400,14.82
+2005-05-06,16.43,16.43,15.98,16.00,1606200,14.62
+2005-05-05,16.24,16.55,16.22,16.30,2455400,14.89
+2005-05-04,15.81,16.39,15.72,16.33,2978200,14.92
+2005-05-03,15.90,15.98,15.65,15.77,3491800,14.41
+2005-05-02,15.70,15.95,15.63,15.94,3095600,14.56
+2005-04-29,15.70,15.95,15.58,15.77,3670100,14.41
+2005-04-28,15.80,15.98,15.64,15.67,2741000,14.31
+2005-04-27,15.42,15.94,15.30,15.81,3014200,14.44
+2005-04-26,15.60,15.68,15.47,15.47,2113400,14.13
+2005-04-25,15.70,15.78,15.55,15.63,2807400,14.28
+2005-04-22,15.79,15.79,15.44,15.59,2413200,14.24
+2005-04-21,15.72,15.82,15.63,15.79,2292000,14.42
+2005-04-20,15.35,15.64,15.30,15.55,3531200,14.21
+2005-04-19,15.24,15.47,15.15,15.37,3881000,14.04
+2005-04-18,15.63,15.65,15.24,15.27,4100400,13.95
+2005-04-15,15.69,15.86,15.51,15.65,3099100,14.30
+2005-04-14,15.99,16.16,15.79,15.89,4130600,14.52
+2005-04-13,15.70,16.00,15.61,15.93,3375400,14.55
+2005-04-12,15.64,15.78,15.53,15.75,3230800,14.39
+2005-04-11,15.85,15.90,15.66,15.72,1446700,14.36
+2005-04-08,16.00,16.03,15.81,15.94,2401000,14.56
+2005-04-07,15.80,16.04,15.71,15.98,2474600,14.60
+2005-04-06,15.95,15.96,15.80,15.84,2652000,14.47
+2005-04-05,16.00,16.20,15.74,15.86,3130400,14.49
+2005-04-04,15.67,15.79,15.57,15.74,3425800,14.38
+2005-04-01,16.10,16.10,15.66,15.67,3412600,14.31
+2005-03-31,15.93,16.23,15.15,16.03,4336800,14.64
+2005-03-30,15.80,16.00,15.63,15.94,2550200,14.56
+2005-03-29,15.60,15.89,15.51,15.70,2741800,14.34
+2005-03-28,15.67,15.92,15.53,15.58,3234200,14.23
+2005-03-24,15.70,15.91,15.56,15.70,2050200,14.34
+2005-03-23,15.51,15.77,15.51,15.62,2652600,14.27
+2005-03-22,15.70,15.94,15.58,15.68,3903800,14.32
+2005-03-21,15.64,15.89,15.48,15.72,2837200,14.36
+2005-03-18,15.84,15.88,15.52,15.62,3045600,14.27
+2005-03-17,15.65,15.89,15.48,15.75,4346200,14.39
+2005-03-16,15.58,15.68,15.29,15.32,5205600,14.00
+2005-03-15,16.10,16.10,15.61,15.62,4212200,14.27
+2005-03-14,16.02,16.23,15.98,16.02,4295500,14.63
+2005-03-11,16.00,16.23,15.94,15.97,3396500,14.59
+2005-03-10,16.52,16.58,15.82,16.07,6406200,14.68
+2005-03-09,16.72,16.83,16.49,16.50,5375300,15.07
+2005-03-08,17.42,17.44,16.72,16.85,7795900,15.39
+2005-03-07,17.72,17.83,17.58,17.72,3391400,16.19
+2005-03-04,17.80,17.85,17.67,17.85,2287900,16.31
+2005-03-03,17.98,17.98,17.58,17.72,3229100,16.19
+2005-03-02,17.95,17.95,17.72,17.91,2379800,16.36
+2005-03-01,17.99,18.22,17.92,18.05,2737400,16.49
+2005-02-28,17.59,18.06,17.53,17.99,2376300,16.43
+2005-02-25,17.80,17.80,17.52,17.64,1852200,16.11
+2005-02-24,17.74,17.90,17.69,17.70,2505300,16.17
+2005-02-23,17.77,17.82,17.65,17.67,2174400,16.14
+2005-02-22,17.84,18.04,17.50,17.65,4054000,16.12
+2005-02-18,17.70,18.11,17.52,17.98,3267900,16.43
+2005-02-17,17.96,17.98,17.66,17.66,2565900,16.13
+2005-02-16,17.88,18.05,17.71,17.99,3406500,16.43
+2005-02-15,17.74,17.98,17.63,17.89,3463400,16.34
+2005-02-14,17.29,17.51,17.19,17.45,1571200,15.94
+2005-02-11,17.31,17.47,17.20,17.28,2652000,15.79
+2005-02-10,17.25,17.43,17.15,17.30,1962000,15.80
+2005-02-09,17.36,17.49,17.15,17.25,2421700,15.76
+2005-02-08,17.23,17.50,17.18,17.44,2260900,15.93
+2005-02-07,17.09,17.17,17.01,17.11,1563700,15.63
+2005-02-04,17.19,17.22,16.98,17.19,2310100,15.70
+2005-02-03,17.08,17.25,17.05,17.18,2719900,15.69
+2005-02-02,17.15,17.17,17.02,17.17,2678300,15.69
+2005-02-01,17.23,17.23,17.05,17.16,2287000,15.68
+2005-01-31,17.25,17.30,16.98,17.10,1974700,15.62
+2005-01-28,17.17,17.30,17.07,17.24,2862200,15.75
+2005-01-27,17.10,17.35,17.03,17.29,2161800,15.79
+2005-01-26,17.00,17.09,16.90,17.05,2253400,15.58
+2005-01-25,17.02,17.17,16.95,16.97,2465400,15.50
+2005-01-24,16.85,17.10,16.84,17.00,2573800,15.53
+2005-01-21,16.96,17.10,16.80,16.81,2533700,15.36
+2005-01-20,17.00,17.13,16.92,16.96,2525600,15.49
+2005-01-19,16.95,17.11,16.92,17.01,2932100,15.54
+2005-01-18,16.61,17.00,16.59,17.00,2857500,15.53
+2005-01-14,16.70,16.80,16.61,16.78,1832000,15.33
+2005-01-13,16.70,16.73,16.48,16.56,1705700,15.13
+2005-01-12,16.58,16.71,16.51,16.68,2668200,15.24
+2005-01-11,16.86,16.86,16.62,16.63,2393800,15.19
+2005-01-10,16.53,17.02,16.53,16.86,2317500,15.40
+2005-01-07,16.50,16.71,16.50,16.63,3945300,15.19
+2005-01-06,16.65,16.65,16.36,16.42,3282100,15.00
+2005-01-05,16.72,16.78,16.40,16.55,2858800,15.12
+2005-01-04,17.15,17.15,16.59,16.69,2619400,15.25
+2005-01-03,17.70,17.74,17.13,17.15,3484300,15.67
+2004-12-31,17.21,17.75,17.09,17.54,2496900,16.02
+2004-12-30,17.28,17.37,17.13,17.21,1279800,15.72
+2004-12-29,17.08,17.27,17.04,17.19,1493400,15.70
+2004-12-28,17.06,17.34,17.02,17.13,1458600,15.65
+2004-12-27,16.97,17.26,16.87,17.12,1866800,15.64
+2004-12-23,17.27,17.28,16.75,17.03,2074000,15.56
+2004-12-22,17.00,17.34,16.97,17.18,3642900,15.69
+2004-12-21,16.97,17.16,16.91,17.00,2810200,15.53
+2004-12-20,17.17,17.17,16.78,16.95,2875900,15.48
+2004-12-17,16.90,17.17,16.88,16.92,3368800,15.46
+2004-12-16,17.41,17.55,17.12,17.25,2360900,15.76
+2004-12-15,17.43,17.54,17.21,17.49,2621500,15.98
+2004-12-14,17.02,17.51,17.00,17.51,4619700,16.00
+2004-12-13,16.99,17.05,16.69,17.04,2446600,15.57
+2004-12-10,17.55,17.59,16.46,16.96,4221300,15.49
+2004-12-09,16.45,17.09,16.11,17.05,5874500,15.58
+2004-12-08,16.24,16.64,15.80,16.55,5391700,15.12
+2004-12-07,15.80,16.30,15.53,16.23,9386200,14.83
+2004-12-06,15.84,16.05,15.69,16.00,3830500,14.62
+2004-12-03,16.17,16.24,15.85,15.92,3009200,14.54
+2004-12-02,16.40,16.41,15.94,16.17,3051900,14.77
+2004-12-01,16.28,16.62,16.14,16.54,3915800,15.11
+2004-11-30,16.20,16.25,15.89,16.18,4104800,14.78
+2004-11-29,16.30,16.35,16.09,16.23,2241300,14.83
+2004-11-26,16.29,16.32,16.22,16.26,702000,14.85
+2004-11-24,16.30,16.34,16.18,16.26,1853700,14.85
+2004-11-23,15.95,16.22,15.92,16.18,2238600,14.78
+2004-11-22,15.85,16.10,15.72,16.02,1670600,14.63
+2004-11-19,16.31,16.31,15.88,15.92,2129600,14.54
+2004-11-18,16.53,16.53,16.28,16.30,1562700,14.89
+2004-11-17,16.67,16.68,16.42,16.49,1938300,15.06
+2004-11-16,16.52,16.55,16.45,16.55,1878100,15.12
+2004-11-15,16.30,16.56,16.19,16.52,2485700,15.09
+2004-11-12,16.22,16.35,16.08,16.30,2880800,14.89
+2004-11-11,16.30,16.38,16.25,16.30,3945400,14.89
+2004-11-10,16.34,16.34,16.12,16.18,3312800,14.78
+2004-11-09,16.15,16.25,16.03,16.15,2311600,14.75
+2004-11-08,16.21,16.23,15.95,16.10,2607600,14.71
+2004-11-05,15.98,16.34,15.95,16.21,4527500,14.81
+2004-11-04,15.34,15.86,15.34,15.84,2571200,14.47
+2004-11-03,15.33,15.45,15.25,15.39,2179800,14.06
+2004-11-02,15.23,15.34,15.07,15.25,3330400,13.93
+2004-11-01,15.16,15.29,15.05,15.16,1899800,13.85
+2004-10-29,14.98,15.18,14.90,15.11,2993700,13.80
+2004-10-28,15.05,15.10,14.91,15.03,2975500,13.73
+2004-10-27,14.70,15.14,14.68,15.02,2466000,13.72
+2004-10-26,14.85,14.89,14.65,14.73,2733700,13.46
+2004-10-25,14.97,14.99,14.75,14.85,2094000,13.57
+2004-10-22,14.90,15.08,14.86,14.97,2318500,13.68
+2004-10-21,15.05,15.10,14.85,14.94,2425600,13.65
+2004-10-20,15.35,15.37,14.75,15.00,3451800,13.70
+2004-10-19,15.00,15.05,14.78,14.90,2970200,13.61
+2004-10-18,15.05,15.18,14.93,15.13,3278300,13.82
+2004-10-15,14.91,15.07,14.80,15.02,3646600,13.72
+2004-10-14,15.00,15.04,14.85,14.90,3262700,13.61
+2004-10-13,15.30,15.32,15.00,15.02,3580000,13.72
+2004-10-12,15.00,15.13,14.88,15.10,4183400,13.79
+2004-10-11,15.20,15.24,15.05,15.08,2262600,13.78
+2004-10-08,15.32,15.39,15.12,15.18,3269000,13.87
+2004-10-07,15.50,15.52,15.37,15.40,2850600,14.07
+2004-10-06,15.50,15.56,15.46,15.55,2395400,14.21
+2004-10-05,15.60,15.60,15.49,15.56,3306700,14.21
+2004-10-04,16.75,16.75,15.55,15.61,3891000,14.26
+2004-10-01,15.67,15.85,15.49,15.80,3284200,14.43
+2004-09-30,15.70,15.70,15.40,15.52,3336300,14.18
+2004-09-29,15.55,15.74,15.54,15.74,2420200,14.38
+2004-09-28,15.51,15.72,15.45,15.60,2287500,14.25
+2004-09-27,15.54,15.60,15.40,15.50,1501000,14.16
+2004-09-24,15.49,15.59,15.47,15.53,2288100,14.19
+2004-09-23,15.46,15.61,15.40,15.58,3280400,14.23
+2004-09-22,15.50,15.60,15.35,15.58,2831300,14.23
+2004-09-21,15.70,15.73,15.51,15.60,3074500,14.25
+2004-09-20,15.72,15.78,15.54,15.64,2997200,14.29
+2004-09-17,15.70,15.77,15.53,15.72,4018500,14.36
+2004-09-16,15.71,15.75,15.58,15.65,3641500,14.30
+2004-09-15,15.99,15.99,15.69,15.70,5914700,14.34
+2004-09-14,16.25,16.26,15.45,15.98,11788400,14.60
+2004-09-13,16.84,16.94,16.63,16.70,2589800,15.26
+2004-09-10,16.75,16.95,16.70,16.89,1722200,15.43
+2004-09-09,16.91,16.96,16.68,16.94,1639000,15.48
+2004-09-08,16.95,17.05,16.80,16.96,2181800,15.49
+2004-09-07,17.25,17.31,16.87,17.05,1982200,15.58
+2004-09-03,17.07,17.30,16.99,17.05,1813300,15.58
+2004-09-02,16.65,17.10,16.65,17.04,2237400,15.57
+2004-09-01,16.50,16.78,16.46,16.72,1878100,15.27
+2004-08-31,16.59,16.70,16.29,16.53,2617400,15.10
+2004-08-30,16.83,16.83,16.58,16.58,2155900,15.15
+2004-08-27,16.79,16.97,16.77,16.83,1766700,15.37
+2004-08-26,16.73,16.89,16.68,16.78,2816800,15.33
+2004-08-25,16.46,16.89,16.42,16.83,3745300,15.37
+2004-08-24,16.42,16.45,16.27,16.41,2129300,14.99
+2004-08-23,16.25,16.42,16.10,16.23,2066700,14.83
+2004-08-20,16.18,16.32,15.95,16.29,2347800,14.88
+2004-08-19,15.88,16.18,15.80,16.18,3450400,14.78
+2004-08-18,15.78,15.93,15.68,15.90,4144400,14.52
+2004-08-17,15.80,15.85,15.54,15.74,3298200,14.38
+2004-08-16,14.78,15.44,14.78,15.42,2626700,14.09
+2004-08-13,15.23,15.26,14.75,15.00,2856800,13.70
+2004-08-12,15.33,15.43,15.20,15.26,2703300,13.94
+2004-08-11,15.32,15.38,15.20,15.30,2680300,13.98
+2004-08-10,15.22,15.37,15.18,15.31,1786900,13.99
+2004-08-09,15.01,15.32,14.89,15.15,2747600,13.84
+2004-08-06,15.45,15.48,14.70,14.97,3543600,13.68
+2004-08-05,15.99,16.00,15.45,15.47,2036000,14.13
+2004-08-04,15.73,15.99,15.70,15.97,2762200,14.59
+2004-08-03,15.85,15.89,15.70,15.85,2564700,14.48
+2004-08-02,15.70,15.90,15.66,15.86,2848700,14.49
+2004-07-30,15.65,15.85,15.60,15.80,3424200,14.43
+2004-07-29,15.90,15.94,15.56,15.70,3494300,14.34
+2004-07-28,15.98,15.98,15.61,15.83,2388100,14.46
+2004-07-27,16.05,16.21,15.86,15.95,3543600,14.57
+2004-07-26,16.25,16.26,15.94,16.01,3941500,14.63
+2004-07-23,16.44,16.47,16.22,16.28,2114700,14.87
+2004-07-22,16.39,16.56,16.09,16.44,3125800,15.02
+2004-07-21,16.95,17.01,16.54,16.56,2531800,15.13
+2004-07-20,16.81,16.97,16.80,16.90,1573000,15.44
+2004-07-19,16.83,16.94,16.75,16.82,1875300,15.37
+2004-07-16,17.16,17.17,16.69,16.76,3452400,15.31
+2004-07-15,17.11,17.16,17.03,17.05,1895900,15.58
+2004-07-14,17.10,17.22,17.05,17.11,2187500,15.63
+2004-07-13,17.02,17.27,17.02,17.20,2212100,15.71
+2004-07-12,17.19,17.19,17.01,17.11,1711200,15.63
+2004-07-09,17.47,17.48,17.12,17.15,3536800,15.67
+2004-07-08,17.21,17.38,17.01,17.22,3733600,15.73
+2004-07-07,17.80,17.81,17.18,17.21,5095900,15.72
+2004-07-06,17.78,17.90,17.51,17.85,3296200,16.31
+2004-07-02,17.90,17.91,17.60,17.78,2269100,16.24
+2004-07-01,18.20,18.27,17.88,18.00,5576700,16.44
+2004-06-30,17.99,18.30,17.92,18.20,3291600,16.63
+2004-06-29,17.99,18.10,17.92,18.05,5572400,16.49
+2004-06-28,17.91,18.06,17.82,18.02,2412600,16.46
+2004-06-25,18.14,18.16,17.85,17.91,5028600,16.36
+2004-06-24,17.98,18.36,17.83,18.17,3932600,16.60
+2004-06-23,17.90,18.00,17.51,17.98,4727600,16.43
+2004-06-22,17.37,18.04,17.08,17.84,6993100,16.30
+2004-06-21,17.75,17.75,17.25,17.37,3511500,15.87
+2004-06-18,17.14,17.76,17.13,17.76,6237000,16.22
+2004-06-17,17.30,17.37,17.07,17.09,3346800,15.61
+2004-06-16,17.23,17.38,17.20,17.29,2038100,15.79
+2004-06-15,17.05,17.34,17.05,17.23,3912400,15.74
+2004-06-14,17.00,17.16,16.95,17.00,3189400,15.53
+2004-06-10,17.00,17.14,16.96,17.00,2609100,15.53
+2004-06-09,17.05,17.30,16.93,17.00,4074200,15.53
+2004-06-08,16.88,17.07,16.76,17.07,2469200,15.59
+2004-06-07,16.73,16.92,16.52,16.83,2092400,15.37
+2004-06-04,16.89,17.00,16.68,16.71,1837500,15.26
+2004-06-03,16.75,17.00,16.71,16.81,2888600,15.36
+2004-06-02,16.67,16.88,16.53,16.83,2165200,15.37
+2004-06-01,16.70,16.85,16.50,16.57,2545100,15.14
+2004-05-28,16.50,16.73,16.48,16.69,4146700,15.25
+2004-05-27,16.49,16.60,16.31,16.50,4197500,15.07
+2004-05-26,16.55,16.55,16.40,16.48,3831500,15.05
+2004-05-25,16.23,16.64,16.09,16.50,3363800,15.07
+2004-05-24,16.35,16.47,16.04,16.20,1948600,14.80
+2004-05-21,16.54,16.56,15.95,16.30,4274100,14.89
+2004-05-20,16.36,16.58,16.31,16.44,1956500,15.02
+2004-05-19,16.64,16.87,16.29,16.36,3435400,14.95
+2004-05-18,16.34,16.61,16.31,16.60,2055900,15.16
+2004-05-17,16.28,16.43,16.21,16.37,2289100,14.95
+2004-05-14,16.76,16.89,16.44,16.54,3636000,15.11
+2004-05-13,16.87,16.94,16.60,16.80,2091800,15.35
+2004-05-12,17.05,17.09,16.68,16.86,3277600,15.40
+2004-05-11,17.09,17.21,17.02,17.15,2114800,15.67
+2004-05-10,16.89,17.14,16.78,17.03,2488800,15.56
+2004-05-07,17.17,17.40,16.96,16.99,2643900,15.52
+2004-05-06,17.30,17.43,17.19,17.35,2759900,15.85
+2004-05-05,17.48,17.51,17.40,17.44,2245600,15.93
+2004-05-04,17.45,17.80,17.41,17.53,3316100,16.01
+2004-05-03,17.46,17.55,17.30,17.40,4505100,15.90
+2004-04-30,17.35,17.61,17.28,17.50,4096000,15.99
+2004-04-29,17.31,17.42,17.19,17.35,2252500,15.85
+2004-04-28,17.50,17.50,17.09,17.31,3852000,15.81
+2004-04-27,17.50,17.80,17.41,17.50,2826600,15.99
+2004-04-26,17.70,17.74,17.37,17.50,2921700,15.99
+2004-04-23,17.60,17.80,17.43,17.75,2531100,16.21
+2004-04-22,17.31,17.69,17.27,17.67,6533700,16.14
+2004-04-21,16.93,17.66,16.90,17.45,12819000,15.94
+2004-04-20,17.03,17.08,16.92,16.96,4590500,15.49
+2004-04-19,17.00,17.03,16.77,16.97,2227300,15.50
+2004-04-16,17.05,17.09,16.80,17.01,2946500,15.54
+2004-04-15,17.12,17.14,16.92,17.00,4941500,15.53
+2004-04-14,17.12,17.16,16.84,16.95,4915400,15.48
+2004-04-13,17.28,17.30,17.05,17.12,5954400,15.64
+2004-04-12,17.11,17.32,17.00,17.28,6083000,15.79
+2004-04-08,16.97,17.11,16.90,17.10,6501200,15.62
+2004-04-07,16.90,17.08,16.80,16.93,6912200,15.47
+2004-04-06,16.60,17.00,16.55,16.93,4156900,15.47
+2004-04-05,16.47,16.82,16.45,16.75,3804300,15.30
+2004-04-02,16.85,16.90,16.40,16.55,1943900,15.12
+2004-04-01,16.55,16.80,16.54,16.71,2459400,15.26
+2004-03-31,16.45,16.90,16.17,16.64,2799800,15.20
+2004-03-30,16.35,16.50,16.21,16.43,2521500,15.01
+2004-03-29,16.30,16.40,16.02,16.33,3015400,14.92
+2004-03-26,16.62,16.62,16.12,16.16,2682700,14.76
+2004-03-25,16.30,16.64,16.30,16.58,4114400,15.15
+2004-03-24,16.00,16.45,16.00,16.34,3842200,14.93
+2004-03-23,16.99,16.99,16.05,16.19,5647300,14.79
+2004-03-22,16.75,17.01,16.50,16.99,3879500,15.52
+2004-03-19,16.91,17.03,16.75,16.82,3617800,15.37
+2004-03-18,16.71,16.99,16.63,16.90,4000300,15.44
+2004-03-17,16.64,16.99,16.53,16.71,5282700,15.26
+2004-03-16,16.70,16.77,16.38,16.49,4578900,15.06
+2004-03-15,16.76,16.77,16.39,16.49,5714000,15.06
+2004-03-12,16.85,16.98,16.60,16.76,4537500,15.31
+2004-03-11,17.20,17.32,16.66,16.75,6475200,15.30
+2004-03-10,18.46,18.48,17.15,17.32,8141000,15.82
+2004-03-09,18.90,18.91,18.50,18.56,4136700,16.95
+2004-03-08,19.16,19.30,18.90,18.91,2053400,17.27
+2004-03-05,19.07,19.34,19.01,19.20,1879400,17.54
+2004-03-04,19.28,19.32,19.01,19.25,1184200,17.59
+2004-03-03,19.08,19.37,18.93,19.37,2336200,17.69
+2004-03-02,19.49,19.49,19.01,19.07,2150200,17.42
+2004-03-01,19.55,19.67,19.30,19.43,2827800,17.75
+2004-02-27,19.40,19.50,19.15,19.22,4603000,17.56
+2004-02-26,19.00,19.52,18.96,19.45,2840300,17.77
+2004-02-25,19.03,19.23,18.85,19.13,2530500,17.48
+2004-02-24,19.35,19.38,18.89,19.02,3444900,17.38
+2004-02-23,19.36,19.58,19.27,19.46,2705900,17.78
+2004-02-20,19.25,19.51,19.07,19.34,2965400,17.67
+2004-02-19,18.98,19.57,18.81,19.25,3371300,17.59
+2004-02-18,18.97,18.99,18.70,18.93,1861600,17.29
+2004-02-17,18.93,19.09,18.87,18.91,2056500,17.27
+2004-02-13,19.11,19.26,18.82,18.91,1946800,17.27
+2004-02-12,18.96,19.49,18.90,19.14,3019900,17.48
+2004-02-11,18.91,18.96,18.69,18.95,3927000,17.31
+2004-02-10,18.70,19.00,18.64,18.90,1872000,17.27
+2004-02-09,18.95,18.97,18.59,18.74,2252400,17.12
+2004-02-06,18.85,19.17,18.69,19.09,2369700,17.44
+2004-02-05,19.02,19.10,18.76,18.84,3051200,17.21
+2004-02-04,19.03,19.21,18.93,19.04,3369500,17.39
+2004-02-03,18.76,19.11,18.57,19.03,3340000,17.38
+2004-02-02,18.58,18.86,18.35,18.76,3118400,17.14
+2004-01-30,18.88,18.88,18.21,18.53,3822300,16.93
+2004-01-29,18.43,19.00,18.42,19.00,3390800,17.36
+2004-01-28,18.60,18.70,18.37,18.43,2216700,16.84
+2004-01-27,18.61,18.81,18.55,18.64,2083400,17.03
+2004-01-26,18.65,18.77,18.49,18.73,2339900,17.11
+2004-01-23,18.69,18.94,18.60,18.65,3002500,17.04
+2004-01-22,18.75,18.78,18.60,18.66,2205100,17.05
+2004-01-21,18.81,18.90,18.53,18.75,3916500,17.13
+2004-01-20,18.97,18.97,18.64,18.81,2937700,17.18
+2004-01-16,18.75,19.00,18.70,18.97,2623000,17.33
+2004-01-15,18.67,18.81,18.53,18.68,2910700,17.06
+2004-01-14,18.60,18.75,18.56,18.66,3624000,17.05
+2004-01-13,18.53,18.70,18.47,18.60,2159300,16.99
+2004-01-12,18.60,18.66,18.39,18.59,2621300,16.98
+2004-01-09,18.65,18.80,18.43,18.71,3273200,17.09
+2004-01-08,18.80,18.99,18.54,18.67,2964900,17.06
+2004-01-07,18.57,18.90,18.43,18.78,5048300,17.16
+2004-01-06,18.60,18.60,18.33,18.48,1962300,16.88
+2004-01-05,18.52,18.76,18.22,18.60,3453900,16.99
+2004-01-02,18.55,18.65,18.35,18.48,2861300,16.88
+2003-12-31,18.40,18.54,18.38,18.51,2505400,16.91
+2003-12-30,18.30,18.50,18.23,18.41,2080000,16.82
+2003-12-29,18.25,18.43,18.17,18.39,2272700,16.80
+2003-12-26,18.19,18.19,18.02,18.14,837000,16.57
+2003-12-24,18.11,18.18,17.95,18.09,1122400,16.53
+2003-12-23,18.10,18.14,17.92,18.14,2577900,16.57
+2003-12-22,17.49,18.17,17.44,18.11,5766000,16.54
+2003-12-19,17.45,17.69,17.26,17.69,5355600,16.16
+2003-12-18,17.26,17.45,17.10,17.45,5055000,15.94
+2003-12-17,17.30,17.38,17.15,17.25,3623900,15.76
+2003-12-16,17.29,17.34,17.05,17.33,3589400,15.83
+2003-12-15,17.33,17.40,17.21,17.27,2987300,15.78
+2003-12-12,17.34,17.40,17.16,17.33,2170700,15.83
+2003-12-11,17.45,17.47,17.30,17.34,3340700,15.84
+2003-12-10,17.32,17.52,17.17,17.34,3214100,15.84
+2003-12-09,17.50,17.54,16.80,17.31,4916300,15.81
+2003-12-08,17.73,17.95,17.53,17.89,2945800,16.34
+2003-12-05,17.70,17.80,17.58,17.70,2994800,16.17
+2003-12-04,18.15,18.17,17.73,17.91,3592300,16.36
+2003-12-03,18.23,18.34,18.05,18.17,3630500,16.60
+2003-12-02,18.53,18.53,18.20,18.27,3632300,16.69
+2003-12-01,18.79,18.79,18.36,18.53,3366600,16.93
+2003-11-28,18.97,18.97,18.67,18.86,765400,17.23
+2003-11-26,18.97,19.03,18.75,18.97,1609700,17.33
+2003-11-25,18.57,18.97,18.50,18.90,1567000,17.27
+2003-11-24,18.65,18.95,18.48,18.65,2552300,17.04
+2003-11-21,18.40,18.65,18.20,18.65,2446500,17.04
+2003-11-20,18.09,18.38,18.01,18.17,1972800,16.60
+2003-11-19,17.95,18.19,17.91,18.09,2480700,16.53
+2003-11-18,17.84,18.00,17.73,17.89,2004000,16.34
+2003-11-17,17.93,17.93,17.50,17.82,1640200,16.28
+2003-11-14,17.96,18.28,17.62,18.08,2837700,16.52
+2003-11-13,17.80,18.05,17.61,17.96,2020700,16.41
+2003-11-12,17.79,17.98,17.75,17.93,1215800,16.38
+2003-11-11,18.15,18.17,17.71,17.86,1996000,16.32
+2003-11-10,18.15,18.30,18.01,18.10,1982700,16.53
+2003-11-07,18.03,18.40,17.71,18.13,2911800,16.56
+2003-11-06,17.50,18.03,17.35,18.03,3781900,16.47
+2003-11-05,17.26,17.58,17.00,17.57,4379800,16.05
+2003-11-04,17.63,17.63,17.22,17.26,2783400,15.77
+2003-11-03,17.41,17.75,17.41,17.70,2009800,16.17
+2003-10-31,17.35,17.60,17.30,17.49,2978400,15.98
+2003-10-30,17.40,17.56,17.01,17.30,2982000,15.80
+2003-10-29,17.25,17.48,17.17,17.36,2574600,15.86
+2003-10-28,17.56,17.58,17.42,17.46,2185400,15.95
+2003-10-27,17.60,17.65,17.35,17.56,1394800,16.04
+2003-10-24,17.53,17.65,17.29,17.65,2042400,16.12
+2003-10-23,17.26,17.71,17.15,17.58,1753900,16.06
+2003-10-22,17.40,17.51,17.15,17.26,2928900,15.77
+2003-10-21,17.95,18.01,17.29,17.44,4439800,15.93
+2003-10-20,18.11,18.15,17.35,17.95,3624400,16.40
+2003-10-17,18.80,18.80,18.12,18.21,2887900,16.64
+2003-10-16,18.80,18.85,18.36,18.71,2126000,17.09
+2003-10-15,19.09,19.10,18.64,18.80,1910400,17.17
+2003-10-14,19.18,19.22,19.03,19.10,2040200,17.45
+2003-10-13,19.27,19.49,19.12,19.26,1928900,17.59
+2003-10-10,19.31,19.32,19.02,19.22,2629800,17.56
+2003-10-09,19.10,19.46,19.10,19.31,4050900,17.64
+2003-10-08,18.88,19.10,18.77,19.10,2411600,17.45
+2003-10-07,18.80,19.02,18.69,19.00,2727700,17.36
+2003-10-06,18.84,18.95,18.61,18.90,1726700,17.27
+2003-10-03,18.28,18.95,18.28,18.84,4556100,17.21
+2003-10-02,18.50,18.51,18.07,18.28,2703900,16.70
+2003-10-01,18.02,18.81,17.70,18.65,3945700,17.04
+2003-09-30,17.88,18.05,17.42,17.87,2651000,16.32
+2003-09-29,18.17,18.24,17.69,17.91,2418400,16.36
+2003-09-26,18.50,18.50,18.01,18.19,2704800,16.62
+2003-09-25,18.45,18.84,18.37,18.59,2945400,16.98
+2003-09-24,18.42,18.55,18.27,18.41,2611100,16.82
+2003-09-23,18.20,18.56,18.18,18.52,3781400,16.92
+2003-09-22,18.00,18.25,17.76,18.15,2609500,16.58
+2003-09-19,18.01,18.50,17.76,18.16,3069700,16.59
+2003-09-18,18.14,18.38,17.99,18.00,4465700,16.44
+2003-09-17,17.80,18.02,17.66,18.00,3687600,16.44
+2003-09-16,17.00,17.93,17.00,17.80,12085500,16.26
+2003-09-15,19.00,19.10,18.45,18.65,3353800,17.04
+2003-09-12,18.91,19.18,18.75,19.00,2029300,17.36
+2003-09-11,18.85,19.21,18.50,18.91,3985200,17.27
+2003-09-10,19.10,19.13,18.79,18.85,2468900,17.22
+2003-09-09,19.38,19.38,19.03,19.10,3463300,17.45
+2003-09-08,19.41,19.70,19.37,19.58,2453200,17.89
+2003-09-05,19.45,19.52,19.19,19.42,2119200,17.74
+2003-09-04,19.29,19.60,18.95,19.60,2681100,17.90
+2003-09-03,19.35,19.59,19.24,19.47,4177500,17.79
+2003-09-02,19.20,19.36,19.07,19.34,2893800,17.67
+2003-08-29,18.93,19.21,18.89,19.21,2848500,17.55
+2003-08-28,19.05,19.17,18.86,19.08,2219000,17.43
+2003-08-27,18.86,19.04,18.83,19.00,2109300,17.36
+2003-08-26,18.92,18.95,18.66,18.83,2546500,17.20
+2003-08-25,19.10,19.10,18.90,18.95,2196000,17.31
+2003-08-22,19.03,19.23,19.00,19.23,2858600,17.57
+2003-08-21,18.92,19.14,18.70,18.99,2651500,17.35
+2003-08-20,18.40,18.98,18.34,18.91,3146100,17.27
+2003-08-19,18.70,18.70,18.25,18.40,3535700,16.81
+2003-08-18,18.55,18.76,18.50,18.61,3342500,17.00
+2003-08-15,18.30,18.41,17.90,18.41,2265600,16.82
+2003-08-14,17.75,18.31,17.75,18.28,5050100,16.70
+2003-08-13,17.10,17.99,17.07,17.70,4503000,16.17
+2003-08-12,17.05,17.12,16.92,17.05,3213700,15.58
+2003-08-11,17.10,17.13,16.93,17.04,2164300,15.57
+2003-08-08,17.12,17.14,16.88,17.05,1637000,15.58
+2003-08-07,16.94,17.15,16.83,17.12,2134800,15.64
+2003-08-06,16.72,17.09,16.70,17.04,2354000,15.57
+2003-08-05,17.08,17.18,16.77,16.89,2191600,15.43
+2003-08-04,16.70,17.14,16.55,17.03,2026200,15.56
+2003-08-01,17.05,17.09,16.64,16.75,2698900,15.30
+2003-07-31,16.53,17.26,16.53,16.95,3808700,15.48
+2003-07-30,16.65,16.75,16.54,16.63,2642700,15.19
+2003-07-29,16.62,16.75,16.18,16.52,1831400,15.09
+2003-07-28,16.75,16.86,16.45,16.66,1790100,15.22
+2003-07-25,16.68,16.81,16.55,16.75,1627000,15.30
+2003-07-24,16.80,16.81,16.46,16.60,1761900,15.16
+2003-07-23,16.66,16.83,16.42,16.74,2091000,15.29
+2003-07-22,16.45,16.70,16.32,16.56,3933900,15.13
+2003-07-21,16.58,16.58,16.27,16.40,1864400,14.98
+2003-07-18,16.73,16.75,16.42,16.60,2914300,15.16
+2003-07-17,16.68,16.77,16.54,16.59,2767300,15.16
+2003-07-16,17.27,17.27,16.80,16.80,3096900,15.35
+2003-07-15,17.35,17.44,17.01,17.10,6918800,15.62
+2003-07-14,17.65,17.93,17.30,17.33,3563800,15.83
+2003-07-11,17.24,17.66,17.21,17.51,2354300,16.00
+2003-07-10,17.47,17.49,17.01,17.19,3604500,15.70
+2003-07-09,17.40,17.60,17.27,17.50,2545300,15.99
+2003-07-08,17.25,17.50,17.01,17.50,2634100,15.99
+2003-07-07,17.03,17.31,17.03,17.27,3746900,15.78
+2003-07-03,16.95,17.00,16.81,16.88,1132300,15.42
+2003-07-02,16.69,17.00,16.60,16.97,2102600,15.50
+2003-07-01,16.70,16.80,16.50,16.69,2811100,15.25
+2003-06-30,16.88,16.97,16.59,16.68,4021700,15.24
+2003-06-27,16.79,16.85,16.63,16.81,2440800,15.36
+2003-06-26,16.25,16.85,16.18,16.78,3035900,15.33
+2003-06-25,16.70,16.75,16.38,16.48,3506000,15.05
+2003-06-24,16.45,16.89,16.22,16.83,5184600,15.37
+2003-06-23,15.75,16.40,15.40,15.90,3921300,14.52
+2003-06-20,16.58,16.58,15.80,15.92,5913700,14.54
+2003-06-19,16.65,16.70,16.32,16.48,4016300,15.05
+2003-06-18,16.32,16.64,16.30,16.63,4395300,15.19
+2003-06-17,16.00,16.41,15.76,16.31,5005400,14.90
+2003-06-16,15.68,16.08,15.60,15.98,2347300,14.60
+2003-06-13,15.68,15.68,15.40,15.50,2838800,14.16
+2003-06-12,16.05,16.05,15.54,15.67,4652200,14.31
+2003-06-11,15.65,16.10,15.60,16.05,2358800,14.66
+2003-06-10,15.44,15.68,15.40,15.59,2046500,14.24
+2003-06-09,15.70,15.71,15.38,15.45,3371900,14.11
+2003-06-06,15.83,15.97,15.49,15.80,4883700,14.43
+2003-06-05,16.60,16.60,15.26,15.82,7041100,14.45
+2003-06-04,16.60,16.74,16.45,16.60,3124300,15.16
+2003-06-03,16.39,16.65,16.20,16.65,3528400,15.21
+2003-06-02,16.10,16.48,16.01,16.45,4291400,15.03
+2003-05-30,15.72,16.05,15.59,16.05,4450300,14.66
+2003-05-29,15.58,15.80,15.47,15.68,4296500,14.32
+2003-05-28,15.40,15.58,15.40,15.57,3179300,14.22
+2003-05-27,15.27,15.45,15.14,15.43,3430500,14.10
+2003-05-23,15.21,15.44,15.04,15.42,2505100,14.09
+2003-05-22,15.02,15.25,14.95,15.10,4137300,13.79
+2003-05-21,15.40,15.40,14.93,15.04,3234100,13.74
+2003-05-20,15.25,15.52,15.18,15.40,3599700,14.07
+2003-05-19,15.10,15.15,14.96,15.10,4317000,13.79
+2003-05-16,15.37,15.37,15.07,15.19,2066500,13.88
+2003-05-15,15.25,15.46,15.14,15.36,4937100,14.03
+2003-05-14,14.89,15.40,14.84,15.25,4586600,13.93
+2003-05-13,14.45,14.92,14.40,14.79,2823000,13.51
+2003-05-12,14.25,14.60,14.16,14.52,2061000,13.26
+2003-05-09,14.12,14.33,13.95,14.31,2364600,13.07
+2003-05-08,14.10,14.33,13.98,14.02,2899500,12.81
+2003-05-07,14.38,14.38,14.07,14.33,2440000,13.09
+2003-05-06,14.25,14.46,14.25,14.38,3679300,13.14
+2003-05-05,14.87,14.87,14.19,14.35,3855600,13.11
+2003-05-02,14.88,14.89,14.35,14.86,3911400,13.57
+2003-05-01,14.25,14.95,14.21,14.88,3910200,13.59
+2003-04-30,14.40,14.49,14.28,14.30,2943800,13.06
+2003-04-29,14.45,14.71,14.38,14.43,2801300,13.18
+2003-04-28,14.20,14.61,14.20,14.46,1967800,13.21
+2003-04-25,14.18,14.27,14.13,14.20,1873000,12.97
+2003-04-24,14.10,14.34,14.10,14.25,1980400,13.02
+2003-04-23,14.07,14.34,13.97,14.29,2729100,13.05
+2003-04-22,13.80,14.15,13.78,14.12,2802400,12.90
+2003-04-21,14.05,14.18,13.85,13.92,2411900,12.72
+2003-04-17,13.75,14.15,13.70,14.06,2840900,12.84
+2003-04-16,12.82,13.89,12.82,13.69,6145300,12.51
+2003-04-15,14.03,14.33,13.98,14.30,2849100,13.06
+2003-04-14,13.65,14.14,13.65,14.11,2802000,12.89
+2003-04-11,13.79,13.95,13.61,13.70,2163800,12.52
+2003-04-10,13.46,13.70,13.44,13.60,1868200,12.42
+2003-04-09,13.68,13.90,13.45,13.45,1594300,12.29
+2003-04-08,13.75,13.90,13.56,13.56,1851400,12.39
+2003-04-07,13.98,14.08,13.69,13.72,2927900,12.53
+2003-04-04,13.43,13.72,13.32,13.65,2373700,12.47
+2003-04-03,13.62,13.67,13.30,13.41,2356400,12.25
+2003-04-02,13.49,13.74,13.48,13.63,2945100,12.45
+2003-04-01,13.20,13.60,13.11,13.48,2756400,12.31
+2003-03-31,13.20,13.45,12.65,13.15,3082100,12.01
+2003-03-28,13.64,13.76,13.45,13.59,2181800,12.41
+2003-03-27,14.00,14.05,13.60,13.64,3403600,12.46
+2003-03-26,14.30,14.33,14.09,14.24,1708900,13.01
+2003-03-25,13.95,14.33,13.87,14.15,2725300,12.93
+2003-03-24,14.38,14.38,13.79,14.00,3170900,12.79
+2003-03-21,14.50,14.51,14.23,14.51,3761500,13.26
+2003-03-20,14.16,14.33,13.92,14.17,3281200,12.94
+2003-03-19,13.90,14.34,13.85,14.16,4773900,12.94
+2003-03-18,13.50,13.90,13.37,13.56,3175400,12.39
+2003-03-17,12.65,13.50,12.54,13.48,3439300,12.31
+2003-03-14,12.67,12.91,12.54,12.64,2746400,11.55
+2003-03-13,12.71,12.77,12.34,12.64,5158700,11.55
+2003-03-12,13.00,13.00,12.45,12.59,3908300,11.50
+2003-03-11,12.85,13.12,12.50,12.66,6440300,11.57
+2003-03-10,12.82,12.85,12.05,12.13,5169200,11.08
+2003-03-07,12.79,12.98,12.70,12.82,3512500,11.71
+2003-03-06,13.05,13.07,12.92,12.99,2914200,11.87
+2003-03-05,13.01,13.12,12.98,13.05,3539700,11.92
+2003-03-04,13.27,13.27,13.05,13.06,2664200,11.93
+2003-03-03,13.30,13.49,13.17,13.26,1918200,12.11
+2003-02-28,13.51,13.60,13.19,13.22,3054600,12.08
+2003-02-27,13.43,13.62,13.33,13.56,2185500,12.39
+2003-02-26,13.68,13.70,13.29,13.45,2049600,12.29
+2003-02-25,13.25,13.71,13.25,13.70,1817000,12.52
+2003-02-24,13.78,13.78,13.28,13.47,2786100,12.31
+2003-02-21,13.80,13.93,13.58,13.77,1877600,12.58
+2003-02-20,13.84,13.97,13.69,13.69,1224400,12.51
+2003-02-19,13.98,14.07,13.77,13.89,1646800,12.69
+2003-02-18,14.09,14.40,14.00,14.08,2264300,12.86
+2003-02-14,13.75,14.18,13.60,14.18,1935400,12.95
+2003-02-13,13.75,13.86,13.50,13.81,2365600,12.62
+2003-02-12,14.04,14.04,13.65,13.71,2400600,12.52
+2003-02-11,14.19,14.38,14.00,14.04,2806700,12.83
+2003-02-10,14.12,14.22,13.78,14.19,2582100,12.96
+2003-02-07,14.50,14.55,13.95,14.10,2310800,12.88
+2003-02-06,14.32,14.62,14.19,14.36,2223500,13.12
+2003-02-05,14.70,14.82,14.39,14.47,2804500,13.22
+2003-02-04,14.88,14.92,14.50,14.68,3316100,13.41
+2003-02-03,15.06,15.22,14.90,14.98,2315800,13.68
+2003-01-31,14.94,15.27,14.94,15.09,3603200,13.79
+2003-01-30,15.42,15.47,14.92,14.94,3277000,13.65
+2003-01-29,15.40,15.63,15.15,15.34,2675700,14.01
+2003-01-28,15.33,15.76,15.24,15.65,2374700,14.30
+2003-01-27,15.50,15.76,15.15,15.33,3169900,14.00
+2003-01-24,16.14,16.22,15.50,15.76,2992700,14.40
+2003-01-23,16.26,16.49,15.96,16.13,2226700,14.74
+2003-01-22,16.03,16.60,16.01,16.29,4135500,14.88
+2003-01-21,16.33,16.40,16.06,16.08,2470200,14.69
+2003-01-17,16.25,16.55,16.20,16.33,3378500,14.92
+2003-01-16,16.23,16.50,16.21,16.35,4025300,14.94
+2003-01-15,16.32,16.32,16.08,16.17,3377800,14.77
+2003-01-14,16.30,16.36,16.14,16.30,3424300,14.89
+2003-01-13,16.25,16.49,16.01,16.38,2577500,14.96
+2003-01-10,15.90,16.22,15.90,16.10,3249900,14.71
+2003-01-09,16.02,16.18,16.01,16.10,3157700,14.71
+2003-01-08,15.98,16.16,15.88,15.99,2365200,14.61
+2003-01-07,15.90,15.99,15.70,15.98,2757600,14.60
+2003-01-06,15.95,16.06,15.88,16.03,2531200,14.64
+2003-01-03,15.95,16.07,15.80,16.00,2459400,14.62
+2003-01-02,15.70,16.24,15.65,15.98,4887600,14.60
+2002-12-31,15.40,15.60,15.34,15.45,1688300,14.11
+2002-12-30,15.10,15.60,15.10,15.53,2721000,14.19
+2002-12-27,15.36,15.48,15.05,15.19,2229800,13.88
+2002-12-26,15.21,15.67,15.21,15.45,1909300,14.11
+2002-12-24,15.15,15.33,15.08,15.20,1027800,13.89
+2002-12-23,15.00,15.53,14.90,15.22,3369100,13.90
+2002-12-20,14.72,15.05,14.64,14.90,7921400,13.61
+2002-12-19,15.08,15.33,14.72,14.74,3803100,13.47
+2002-12-18,15.35,15.40,15.10,15.15,4356500,13.84
+2002-12-17,15.50,15.52,15.15,15.39,2902300,14.06
+2002-12-16,15.09,15.51,15.00,15.50,2652000,14.16
+2002-12-13,14.78,15.20,14.77,15.07,2910300,13.77
+2002-12-12,14.85,15.04,14.81,14.86,3098500,13.57
+2002-12-11,15.10,15.46,14.85,14.98,4837000,13.68
+2002-12-10,14.90,15.36,14.70,15.30,5062000,13.98
+2002-12-09,15.11,15.46,14.82,15.10,2735400,13.79
+2002-12-06,15.10,15.44,15.00,15.40,2732300,14.07
+2002-12-05,15.60,15.60,15.20,15.29,2480900,13.97
+2002-12-04,15.00,15.80,14.75,15.60,4882000,14.25
+2002-12-03,16.03,16.03,14.92,14.99,4782300,13.69
+2002-12-02,16.04,16.20,15.65,16.02,3817200,14.63
+2002-11-29,15.55,15.81,15.55,15.73,966900,14.37
+2002-11-27,15.55,15.92,15.36,15.65,2348200,14.30
+2002-11-26,15.40,15.84,15.36,15.50,3417100,14.16
+2002-11-25,15.70,16.20,15.07,15.41,6074300,14.08
+2002-11-22,15.90,16.25,15.78,15.95,5506000,14.57
+2002-11-21,14.90,15.65,14.86,15.50,3285800,14.16
+2002-11-20,14.70,15.10,14.70,15.10,3193300,13.79
+2002-11-19,14.65,15.35,14.52,14.95,4162300,13.66
+2002-11-18,14.30,14.90,14.25,14.75,4166600,13.47
+2002-11-15,13.60,14.27,13.60,14.20,4068700,12.97
+2002-11-14,13.50,13.88,13.17,13.83,5376900,12.63
+2002-11-13,13.18,13.85,13.08,13.46,4842600,12.30
+2002-11-12,14.10,14.20,13.15,13.30,4773800,12.15
+2002-11-11,14.10,14.20,13.80,13.82,3948100,12.62
+2002-11-08,14.99,14.99,13.94,14.10,6702200,12.88
+2002-11-07,15.23,15.23,14.72,14.98,3516300,13.68
+2002-11-06,15.25,15.38,14.81,15.21,4100500,13.89
+2002-11-05,15.27,15.30,14.84,15.15,4052800,13.84
+2002-11-04,15.00,15.29,14.95,15.07,3414200,13.77
+2002-11-01,14.79,15.00,14.40,14.90,7046900,13.61
+2002-10-31,14.75,14.95,14.20,14.80,10190200,13.52
+2002-10-30,15.50,15.56,15.15,15.41,2993100,14.08
+2002-10-29,15.20,15.62,14.95,15.49,3916000,14.15
+2002-10-28,15.75,15.90,15.11,15.31,4507600,13.99
+2002-10-25,14.88,15.25,14.56,15.15,2358600,13.84
+2002-10-24,15.17,15.45,14.83,14.92,2899100,13.63
+2002-10-23,15.02,15.23,14.43,15.21,1920200,13.89
+2002-10-22,15.23,15.25,14.95,15.10,3768600,13.79
+2002-10-21,14.55,15.45,14.45,15.22,2816700,13.90
+2002-10-18,13.95,14.78,13.92,14.63,4417100,13.36
+2002-10-17,15.11,15.42,14.55,14.75,5260800,13.47
+2002-10-16,14.98,15.25,14.82,14.91,5951900,13.62
+2002-10-15,14.48,14.98,14.25,14.98,8268200,13.68
+2002-10-14,12.98,14.25,12.96,13.94,7751400,12.73
+2002-10-11,12.74,13.80,12.54,13.01,7914400,11.88
+2002-10-10,12.20,12.41,11.82,12.27,13672500,11.21
+2002-10-09,12.65,12.85,11.00,11.41,12200900,10.42
+2002-10-08,13.00,13.10,12.50,12.90,7125200,11.78
+2002-10-07,12.90,13.05,12.74,12.83,5058100,11.72
+2002-10-04,13.04,13.20,12.56,12.80,4582400,11.69
+2002-10-03,13.30,13.52,12.96,13.01,5532500,11.88
+2002-10-02,13.70,13.80,13.20,13.35,5327000,12.20
+2002-10-01,13.98,14.00,13.40,13.85,6081800,12.65
+2002-09-30,14.00,14.23,13.50,14.10,4661600,12.88
+2002-09-27,14.37,14.50,14.10,14.23,5567300,13.00
+2002-09-26,14.30,14.80,14.20,14.57,7188000,13.31
+2002-09-25,14.45,14.48,13.82,13.93,5419600,12.73
+2002-09-24,14.62,15.01,13.98,14.23,7438200,13.00
+2002-09-23,15.10,15.32,15.08,15.17,3811300,13.86
+2002-09-20,15.10,15.47,15.09,15.37,4325200,14.04
+2002-09-19,15.10,15.50,15.02,15.15,4175900,13.84
+2002-09-18,15.00,15.48,15.00,15.30,8600100,13.98
+2002-09-17,16.00,16.20,15.45,15.76,11397100,14.40
+2002-09-16,18.46,18.48,17.75,18.01,3854200,16.45
+2002-09-13,18.05,18.34,17.99,18.21,3506200,16.64
+2002-09-12,18.10,18.22,17.91,18.09,3418700,16.53
+2002-09-11,18.60,18.72,18.02,18.10,2137700,16.53
+2002-09-10,18.40,18.55,18.00,18.35,3664400,16.76
+2002-09-09,18.00,18.42,18.00,18.18,3149000,16.61
+2002-09-06,18.30,18.67,18.02,18.08,2671700,16.52
+2002-09-05,18.03,18.65,17.90,18.25,2868000,16.67
+2002-09-04,17.95,18.24,17.72,18.03,3092200,16.47
+2002-09-03,18.15,18.25,17.75,17.91,4109300,16.36
+2002-08-30,18.09,18.42,18.05,18.08,5162300,16.52
+2002-08-29,18.00,18.54,17.45,18.34,12003300,16.75
+2002-08-28,20.00,20.21,19.49,19.50,3563900,17.81
+2002-08-27,20.30,20.50,20.05,20.25,2361500,18.50
+2002-08-26,20.23,20.40,19.95,20.28,2071300,18.53
+2002-08-23,20.30,20.50,19.96,19.98,2508400,18.25
+2002-08-22,20.20,20.75,20.06,20.42,2598000,18.65
+2002-08-21,20.50,20.55,19.85,20.20,1736100,18.45
+2002-08-20,20.10,20.65,20.09,20.35,2367200,18.59
+2002-08-19,19.99,20.48,19.70,20.35,2752600,18.59
+2002-08-16,20.00,20.00,19.60,19.74,2116200,18.03
+2002-08-15,19.43,20.13,19.43,20.13,2922600,18.39
+2002-08-14,19.17,19.49,18.99,19.45,3008500,17.77
+2002-08-13,19.35,19.67,19.10,19.17,3437500,17.51
+2002-08-12,19.55,19.69,19.32,19.60,2234700,17.90
+2002-08-09,19.79,20.20,19.47,19.80,2052000,18.09
+2002-08-08,19.54,20.00,19.23,19.94,2660100,18.22
+2002-08-07,19.42,19.85,18.98,19.54,3315300,17.85
+2002-08-06,18.94,19.83,18.90,19.27,2783500,17.60
+2002-08-05,18.84,19.05,18.67,18.79,3010500,17.17
+2002-08-02,19.08,19.33,18.58,18.88,3132600,17.25
+2002-08-01,19.23,19.50,19.09,19.18,2681700,17.52
+2002-07-31,19.36,19.61,19.08,19.48,4006300,17.80
+2002-07-30,19.60,19.92,19.09,19.35,3784200,17.68
+2002-07-29,19.50,20.06,19.27,19.95,2909300,18.22
+2002-07-26,18.55,19.40,18.55,19.25,3570400,17.59
+2002-07-25,18.75,19.30,18.21,18.38,6143400,16.79
+2002-07-24,17.89,18.85,17.53,18.68,5634200,17.06
+2002-07-23,18.82,18.85,17.70,17.90,5741000,16.35
+2002-07-22,19.00,19.44,18.40,18.80,4140400,17.17
+2002-07-19,19.10,19.90,18.91,18.92,4085900,17.28
+2002-07-18,19.15,19.54,19.10,19.18,3021300,17.52
+2002-07-17,19.60,19.82,19.10,19.40,2999600,17.72
+2002-07-16,19.65,20.00,19.30,19.35,3105600,17.68
+2002-07-15,19.83,19.96,19.27,19.75,3585900,18.04
+2002-07-12,19.87,20.34,19.67,20.03,3319300,18.30
+2002-07-11,19.47,20.02,19.10,19.92,3714600,18.20
+2002-07-10,20.00,20.16,19.55,19.55,4551600,17.86
+2002-07-09,20.20,20.39,19.80,19.89,2563900,18.17
+2002-07-08,20.21,20.49,19.85,20.26,2389000,18.51
+2002-07-05,20.00,20.21,19.84,20.21,2008000,18.46
+2002-07-03,20.08,20.08,19.75,20.00,4830500,18.27
+2002-07-02,20.20,20.20,19.87,19.95,4162700,18.22
+2002-07-01,20.05,20.24,19.97,20.05,4435700,18.32
+2002-06-28,20.10,20.48,19.89,19.90,5934300,18.18
+2002-06-27,20.00,20.35,19.60,20.00,6132600,18.27
+2002-06-26,18.90,20.20,18.55,19.83,7282600,18.12
+2002-06-25,19.50,19.80,18.75,18.77,6683500,17.15
+2002-06-24,19.30,19.31,18.86,18.96,4982700,17.32
+2002-06-21,19.10,19.30,18.50,19.30,7121400,17.63
+2002-06-20,19.65,19.80,19.31,19.40,3940500,17.72
+2002-06-19,19.91,20.05,19.60,19.60,2680600,17.90
+2002-06-18,19.73,20.20,19.67,19.91,2963900,18.19
+2002-06-17,19.45,20.00,19.45,19.98,2807200,18.25
+2002-06-14,19.42,20.00,19.30,19.52,4676500,17.83
+2002-06-13,20.60,20.60,19.27,19.82,11502300,18.11
+2002-06-12,20.38,20.40,19.60,19.90,10194100,18.18
+2002-06-11,22.09,22.10,21.06,21.20,2971100,19.37
+2002-06-10,21.95,22.25,21.88,21.98,1881100,20.08
+2002-06-07,21.60,22.00,21.40,21.80,2792400,19.91
+2002-06-06,22.30,22.31,21.50,21.60,2552300,19.73
+2002-06-05,22.25,22.45,22.05,22.32,2775100,20.39
+2002-06-04,22.38,22.45,21.80,22.17,3592900,20.25
+2002-06-03,22.45,22.67,22.15,22.28,2153700,20.35
+2002-05-31,22.30,22.60,22.23,22.35,3905000,20.42
+2002-05-30,22.80,22.90,22.04,22.27,4186200,20.34
+2002-05-29,22.52,23.05,22.51,22.89,2638100,20.91
+2002-05-28,22.45,22.80,22.31,22.52,1861300,20.57
+2002-05-24,22.30,22.62,22.30,22.40,2115900,20.46
+2002-05-23,22.55,22.66,22.34,22.55,2298000,20.60
+2002-05-22,22.05,22.80,22.01,22.58,2827900,20.63
+2002-05-21,22.30,22.54,21.92,21.98,2735000,20.08
+2002-05-20,22.35,22.45,22.05,22.15,2332200,20.23
+2002-05-17,21.93,22.46,21.93,22.40,2384600,20.46
+2002-05-16,22.35,22.36,21.91,21.98,3442800,20.08
+2002-05-15,22.45,22.73,22.10,22.42,3533200,20.48
+2002-05-14,22.85,23.19,22.23,22.59,4023600,20.64
+2002-05-13,22.55,23.00,22.55,22.85,2433000,20.87
+2002-05-10,22.85,22.92,22.30,22.75,3687800,20.78
+2002-05-09,23.05,23.27,22.72,22.83,2990300,20.86
+2002-05-08,23.55,23.70,23.25,23.48,2749400,21.45
+2002-05-07,23.40,23.81,23.24,23.39,3580400,21.37
+2002-05-06,22.80,23.63,22.80,23.10,2640000,21.10
+2002-05-03,22.70,22.85,22.42,22.70,1799600,20.74
+2002-05-02,22.72,23.28,22.63,22.90,3392000,20.92
+2002-05-01,22.67,23.20,22.40,22.97,4424000,20.98
+2002-04-30,22.40,22.96,22.35,22.77,2887100,20.80
+2002-04-29,22.24,22.67,22.15,22.16,2148900,20.24
+2002-04-26,22.54,22.83,22.27,22.39,1931700,20.45
+2002-04-25,22.53,22.90,22.29,22.54,2172500,20.59
+2002-04-24,22.95,22.99,22.50,22.78,2691700,20.81
+2002-04-23,22.95,23.06,22.70,22.78,3926200,20.81
+2002-04-22,22.50,22.70,22.32,22.70,2379000,20.74
+2002-04-19,22.50,22.54,22.29,22.50,2112100,20.55
+2002-04-18,22.25,22.54,22.22,22.39,2115900,20.45
+2002-04-17,22.36,22.51,22.05,22.17,2926500,20.25
+2002-04-16,22.52,22.74,22.25,22.36,2297300,20.43
+2002-04-15,22.15,22.60,22.07,22.50,2223900,20.55
+2002-04-12,22.50,22.53,22.00,22.15,3735400,20.23
+2002-04-11,23.06,23.23,22.20,22.48,4256600,20.54
+2002-04-10,23.00,23.20,22.77,23.06,3183300,21.07
+2002-04-09,22.25,23.10,22.16,22.86,4211900,20.88
+2002-04-08,21.90,22.10,21.83,22.07,2341300,20.16
+2002-04-05,22.08,22.24,21.95,22.00,3204100,20.10
+2002-04-04,22.30,22.49,22.00,22.30,3152700,20.37
+2002-04-03,21.90,22.18,21.81,22.01,2655100,20.11
+2002-04-02,21.80,22.04,21.70,22.00,2326900,20.10
+2002-04-01,22.20,22.20,21.80,21.80,2762700,19.91
+2002-03-28,22.20,22.36,22.11,22.16,3477100,20.24
+2002-03-27,22.24,22.31,22.02,22.30,3154800,20.37
+2002-03-26,22.20,22.50,22.00,22.20,4658800,20.28
+2002-03-25,22.30,22.71,22.10,22.17,3070100,20.25
+2002-03-22,22.35,22.56,22.29,22.49,3117800,20.55
+2002-03-21,22.50,22.50,22.20,22.30,2397000,20.37
+2002-03-20,22.25,22.58,22.18,22.45,3252300,20.51
+2002-03-19,22.25,22.64,22.25,22.37,2584600,20.44
+2002-03-18,22.20,22.37,22.20,22.22,2253800,20.30
+2002-03-15,22.48,22.50,22.25,22.34,3554000,20.41
+2002-03-14,22.15,22.38,22.10,22.24,3726700,20.32
+2002-03-13,22.32,22.60,22.10,22.21,4174500,20.29
+2002-03-12,22.25,22.45,21.61,21.98,4124700,20.08
+2002-03-11,22.54,22.70,22.31,22.55,2883100,20.60
+2002-03-08,22.50,22.50,22.21,22.30,3136400,20.37
+2002-03-07,22.32,22.35,21.90,22.25,3458800,20.33
+2002-03-06,22.60,22.65,22.20,22.31,3324700,20.38
+2002-03-05,21.90,23.00,21.85,22.61,5151400,20.65
+2002-03-04,22.75,22.92,22.33,22.78,3111900,20.81
+2002-03-01,22.05,22.59,22.05,22.35,2910000,20.42
+2002-02-28,22.25,22.50,21.96,22.15,3993400,20.23
+2002-02-27,22.00,22.14,21.91,22.03,2683800,20.12
+2002-02-26,21.65,22.30,21.50,22.03,4193900,20.12
+2002-02-25,21.30,21.59,21.20,21.50,3372400,19.64
+2002-02-22,20.58,21.19,20.57,21.16,2740900,19.33
+2002-02-21,21.00,21.45,20.70,20.76,3120100,18.96
+2002-02-20,20.75,21.35,20.60,21.29,4267700,19.45
+2002-02-19,20.50,20.67,20.44,20.58,2727700,18.80
+2002-02-15,20.89,20.94,20.54,20.57,2947500,18.79
+2002-02-14,20.53,21.00,20.53,20.83,4066500,19.03
+2002-02-13,20.85,20.85,20.50,20.55,2920300,18.77
+2002-02-12,20.55,20.88,20.54,20.85,2703400,19.05
+2002-02-11,20.55,20.75,20.50,20.58,2172800,18.80
+2002-02-08,20.85,20.86,20.50,20.57,2408300,18.79
+2002-02-07,20.58,21.03,20.49,20.93,4088000,19.12
+2002-02-06,20.65,20.78,20.38,20.38,4782400,18.62
+2002-02-05,20.60,20.88,20.50,20.79,3533800,18.99
+2002-02-04,20.35,20.59,20.25,20.42,3795000,18.65
+2002-02-01,20.50,20.57,20.15,20.33,3923500,18.57
+2002-01-31,20.84,20.91,20.30,20.60,5571900,18.82
+2002-01-30,20.90,20.91,20.42,20.76,4684800,18.96
+2002-01-29,21.10,21.13,20.43,20.69,5092400,18.90
+2002-01-28,20.95,21.10,20.80,21.05,4958300,19.23
+2002-01-25,20.35,20.75,20.30,20.71,4436800,18.92
+2002-01-24,20.39,20.75,20.15,20.72,6447100,18.93
+2002-01-23,20.48,20.48,20.15,20.48,3765100,18.71
+2002-01-22,20.60,20.68,20.27,20.41,4081700,18.64
+2002-01-18,20.50,20.74,20.42,20.53,5479000,18.75
+2002-01-17,20.45,20.93,20.45,20.61,4791000,18.83
+2002-01-16,20.50,20.59,20.48,20.52,4817600,18.75
+2002-01-15,20.35,20.52,20.27,20.52,4446900,18.75
+2002-01-14,20.60,20.75,20.37,20.38,4222300,18.62
+2002-01-11,20.65,20.80,20.52,20.56,5559500,18.78
+2002-01-10,20.44,20.80,20.43,20.50,4620600,18.73
+2002-01-09,20.25,20.50,20.25,20.45,4744500,18.68
+2002-01-08,20.55,20.60,19.99,20.35,8495200,18.59
+2002-01-07,20.63,20.80,20.44,20.52,5948900,18.75
+2002-01-04,20.62,21.00,20.33,20.43,6833700,18.66
+2002-01-03,20.55,20.65,20.24,20.62,5449800,18.84
+2002-01-02,20.80,20.81,20.25,20.52,6640700,18.75
+2001-12-31,21.00,21.05,20.65,20.87,3611900,19.07
+2001-12-28,21.00,21.15,20.85,21.00,4208100,19.18
+2001-12-27,20.58,21.05,20.40,20.92,6313800,19.11
+2001-12-26,20.70,20.70,20.45,20.49,3590100,18.72
+2001-12-24,20.35,20.66,20.26,20.50,3141100,18.73
+2001-12-21,20.00,20.50,20.00,20.50,8905300,18.73
+2001-12-20,20.03,20.27,20.02,20.13,7220900,18.39
+2001-12-19,19.95,20.35,19.92,19.97,8314300,18.24
+2001-12-18,20.29,20.45,20.10,20.10,9632200,18.36
+2001-12-17,20.59,20.59,19.99,20.15,4533600,18.41
+2001-12-14,20.05,20.68,20.00,20.51,8145400,18.74
+2001-12-13,20.05,20.09,19.95,19.97,8297600,18.24
+2001-12-12,20.95,20.95,19.89,19.94,17097000,18.22
+2001-12-11,21.10,21.53,19.60,19.92,41108300,18.20
+2001-12-10,24.50,24.51,23.30,23.30,6444800,21.29
+2001-12-07,25.36,25.42,24.49,24.60,6504200,22.47
+2001-12-06,25.70,25.73,25.40,25.45,2136300,23.25
+2001-12-05,25.71,25.94,25.50,25.85,2948300,23.61
+2001-12-04,25.45,25.72,25.25,25.70,1834300,23.48
+2001-12-03,25.06,25.50,25.04,25.37,1741000,23.18
+2001-11-30,25.45,25.61,25.23,25.32,2114800,23.13
+2001-11-29,25.00,25.58,24.90,25.50,2390800,23.29
+2001-11-28,25.35,25.78,24.90,25.05,2609500,22.88
+2001-11-27,25.20,25.50,24.81,25.14,2172500,22.97
+2001-11-26,24.75,25.40,24.65,25.23,2937300,23.05
+2001-11-23,24.57,24.90,24.43,24.89,679200,22.74
+2001-11-21,24.85,24.98,24.41,24.52,1077100,22.40
+2001-11-20,24.40,25.01,24.35,24.99,2307100,22.83
+2001-11-19,24.65,24.88,24.35,24.38,2128500,22.27
+2001-11-16,24.75,25.13,24.56,24.68,2048800,22.55
+2001-11-15,24.65,25.27,24.55,24.75,2489500,22.61
+2001-11-14,24.30,24.75,24.25,24.45,2025300,22.34
+2001-11-13,24.20,24.24,23.95,24.23,3498400,22.13
+2001-11-12,24.33,24.39,23.50,23.82,8973200,21.76
+2001-11-09,24.44,24.49,24.00,24.24,2012400,22.14
+2001-11-08,24.45,24.75,24.14,24.34,2155100,22.24
+2001-11-07,24.25,24.52,24.15,24.25,3203400,22.15
+2001-11-06,24.45,24.46,24.00,24.10,3626300,22.02
+2001-11-05,24.60,24.61,24.22,24.27,2240800,22.17
+2001-11-02,24.70,24.70,24.41,24.48,2850500,22.36
+2001-11-01,24.60,24.85,24.37,24.60,3049900,22.47
+2001-10-31,24.30,24.67,24.29,24.46,2164000,22.34
+2001-10-30,24.35,24.50,24.00,24.27,2006500,22.17
+2001-10-29,24.35,25.14,24.02,24.52,2613900,22.40
+2001-10-26,24.10,24.40,24.00,24.16,3498800,22.07
+2001-10-25,23.80,24.01,23.35,24.01,4891300,21.93
+2001-10-24,25.30,25.49,24.33,24.36,1844100,22.25
+2001-10-23,25.28,25.91,24.94,25.01,1805600,22.85
+2001-10-22,24.76,25.16,24.72,25.10,1230400,22.93
+2001-10-19,24.67,25.10,24.56,25.00,2137000,22.84
+2001-10-18,25.00,25.19,24.48,24.78,1611300,22.64
+2001-10-17,24.95,25.16,24.65,24.84,2627600,22.69
+2001-10-16,25.05,25.05,24.50,24.65,2225500,22.52
+2001-10-15,24.95,25.24,24.82,25.00,2275800,22.84
+2001-10-12,24.98,25.24,24.68,25.04,2503100,22.87
+2001-10-11,24.75,25.25,24.75,25.00,2628600,22.84
+2001-10-10,24.98,25.25,24.73,24.78,2490100,22.64
+2001-10-09,24.50,24.75,24.22,24.74,2735700,22.60
+2001-10-08,24.71,24.86,24.03,24.41,1959100,22.30
+2001-10-05,24.55,24.76,24.35,24.76,2996200,22.62
+2001-10-04,24.60,25.00,24.55,24.62,3712500,22.49
+2001-10-03,24.35,25.18,24.10,24.86,4729000,22.71
+2001-10-02,24.24,24.49,23.92,24.23,5526900,22.13
+2001-10-01,24.96,24.99,23.80,23.99,4763000,21.92
+2001-09-28,24.75,24.91,24.32,24.64,4907900,22.51
+2001-09-27,24.05,24.50,23.81,24.40,3905500,22.29
+2001-09-26,25.30,25.37,23.87,24.09,8063300,22.01
+2001-09-25,24.10,25.32,24.05,25.30,4544600,23.11
+2001-09-24,23.75,24.40,23.35,24.00,3097500,21.92
+2001-09-21,23.25,23.40,22.70,23.29,5425000,21.28
+2001-09-20,24.70,24.77,23.73,23.77,7212600,21.71
+2001-09-19,26.04,26.90,23.98,24.53,10938600,22.41
+2001-09-18,27.30,27.33,25.44,26.04,5557400,23.79
+2001-09-17,27.05,27.10,26.33,26.41,3822500,24.13
+2001-09-10,26.64,27.10,26.42,27.05,3459100,24.71
+2001-09-07,26.84,26.86,26.43,26.64,3647600,24.34
+2001-09-06,26.20,26.77,26.20,26.59,2407600,24.29
+2001-09-05,26.90,27.00,26.30,26.60,3242100,24.30
+2001-09-04,26.87,27.66,26.86,27.36,4412700,24.99
+2001-08-31,26.50,26.90,26.30,26.62,2111600,24.32
+2001-08-30,26.05,26.64,26.05,26.46,2906000,24.17
+2001-08-29,26.56,26.63,26.10,26.35,1507500,24.07
+2001-08-28,26.22,26.98,26.20,26.70,2019600,24.39
+2001-08-27,26.50,27.15,26.31,26.47,2394100,24.18
+2001-08-24,26.24,27.00,26.19,27.00,2314300,24.67
+2001-08-23,26.13,26.75,26.10,26.48,2206200,24.19
+2001-08-22,26.18,26.45,25.75,26.30,2214700,24.03
+2001-08-21,25.80,26.35,25.60,25.82,1702600,23.59
+2001-08-20,25.35,25.69,25.35,25.57,2113200,23.36
+2001-08-17,25.60,25.72,25.28,25.52,2452500,23.31
+2001-08-16,26.00,26.37,25.55,25.70,2899400,23.48
+2001-08-15,26.63,27.00,25.92,26.00,3060200,23.75
+2001-08-14,26.25,27.03,25.25,26.87,3248800,24.55
+2001-08-13,26.10,26.20,25.79,26.09,1495700,23.83
+2001-08-10,25.45,26.28,25.43,26.05,2467200,23.80
+2001-08-09,25.48,25.48,24.88,25.22,2928300,23.04
+2001-08-08,25.75,25.78,25.25,25.48,3224700,23.28
+2001-08-07,26.18,26.19,25.80,25.88,3270500,23.64
+2001-08-06,26.27,26.50,25.99,26.18,2470900,23.92
+2001-08-03,26.80,26.90,26.27,26.50,2734500,24.21
+2001-08-02,26.13,26.82,26.11,26.80,3602600,24.48
+2001-08-01,26.20,26.40,25.80,26.17,1937700,23.91
+2001-07-31,26.00,26.70,25.96,26.36,2920900,24.08
+2001-07-30,25.50,26.07,25.35,26.04,2103400,23.79
+2001-07-27,25.60,25.90,25.26,25.64,2132300,23.42
+2001-07-26,25.24,25.45,25.12,25.39,2115400,23.19
+2001-07-25,25.51,25.55,25.20,25.48,2654700,23.28
+2001-07-24,25.04,25.50,24.82,25.25,3082800,23.07
+2001-07-23,25.41,25.61,25.01,25.03,2260500,22.87
+2001-07-20,25.36,25.75,25.27,25.66,2518900,23.44
+2001-07-19,25.20,25.26,24.96,25.14,2894900,22.97
+2001-07-18,24.50,25.02,24.42,24.99,3568100,22.83
+2001-07-17,23.85,24.52,23.85,24.49,3988100,22.37
+2001-07-16,23.93,24.05,23.71,23.80,2233500,21.74
+2001-07-13,23.45,23.86,23.10,23.78,3150500,21.72
+2001-07-12,23.99,23.99,23.25,23.40,3661400,21.38
+2001-07-11,24.50,24.55,23.90,23.99,2866900,21.92
+2001-07-10,25.20,25.20,24.35,24.35,2601600,22.24
+2001-07-09,25.50,25.50,24.55,24.96,3116300,22.80
+2001-07-06,25.66,25.80,25.45,25.47,1768300,23.27
+2001-07-05,25.55,25.90,25.40,25.57,2722400,23.36
+2001-07-03,25.92,25.93,25.24,25.37,2466900,23.18
+2001-07-02,25.30,25.66,25.15,25.42,3236800,23.22
+2001-06-29,25.50,26.00,24.31,25.00,4206300,22.84
+2001-06-28,25.69,26.12,25.55,25.81,2324000,23.58
+2001-06-27,24.60,25.50,24.60,25.50,3686700,23.29
+2001-06-26,24.50,25.45,24.50,24.75,3623800,22.61
+2001-06-25,24.40,25.15,24.17,24.91,3031900,22.76
+2001-06-22,24.90,24.99,24.51,24.88,2250600,22.73
+2001-06-21,24.10,25.00,24.10,24.90,2835600,22.75
+2001-06-20,24.50,24.76,24.00,24.35,3151600,22.24
+2001-06-19,25.40,25.40,24.85,25.00,2308300,22.84
+2001-06-18,25.45,25.47,24.94,25.11,2148600,22.94
+2001-06-15,24.85,25.64,24.76,25.31,4470900,23.12
+2001-06-14,25.45,25.50,24.80,24.85,1508000,22.70
+2001-06-13,25.46,25.70,25.28,25.52,1471000,23.31
+2001-06-12,24.83,25.65,24.77,25.45,1952700,23.25
+2001-06-11,25.00,25.24,24.96,25.06,1451100,22.89
+2001-06-08,25.00,25.19,24.91,25.10,964500,22.93
+2001-06-07,24.50,25.20,24.50,25.03,1489700,22.87
+2001-06-06,24.45,24.90,24.40,24.74,1587100,22.60
+2001-06-05,24.55,24.94,24.55,24.78,1810000,22.64
+2001-06-04,24.45,25.25,24.36,25.00,1983800,22.84
+2001-06-01,24.75,25.24,24.56,25.00,2237600,22.84
+2001-05-31,24.75,25.20,24.65,24.94,2314100,22.78
+2001-05-30,24.55,24.97,24.48,24.76,2313900,22.62
+2001-05-29,24.05,24.79,24.05,24.78,1594300,22.64
+2001-05-25,24.50,24.51,24.05,24.11,1447000,22.02
+2001-05-24,23.91,24.51,23.90,24.50,2003100,22.38
+2001-05-23,24.01,24.02,23.60,23.91,2502400,21.84
+2001-05-22,23.90,24.50,23.70,24.01,3490800,21.93
+2001-05-21,23.99,24.05,23.52,24.00,3752000,21.92
+2001-05-18,24.00,24.07,23.71,23.90,2527600,21.83
+2001-05-17,24.05,24.20,23.45,23.77,2914600,21.71
+2001-05-16,23.53,24.15,23.53,24.00,2475500,21.92
+2001-05-15,24.00,24.10,23.37,23.60,2481800,21.56
+2001-05-14,24.19,24.38,23.81,24.06,1861800,21.98
+2001-05-11,24.75,24.76,23.97,24.19,1424100,22.10
+2001-05-10,24.50,24.88,23.98,24.75,1956200,22.61
+2001-05-09,24.00,24.50,23.78,24.35,2378300,22.24
+2001-05-08,24.76,24.88,23.75,24.00,2057600,21.92
+2001-05-07,25.00,25.08,24.60,24.73,1269400,22.59
+2001-05-04,24.90,25.30,24.77,25.30,5163800,23.11
+2001-05-03,24.90,25.20,24.75,25.01,4721500,22.85
+2001-05-02,24.00,25.05,23.92,25.05,7581600,22.88
+2001-05-01,23.10,23.80,22.95,23.74,5247200,21.69
+2001-04-30,22.40,22.92,22.35,22.59,3584000,20.64
+2001-04-27,22.38,22.59,22.21,22.31,3113400,20.38
+2001-04-26,22.27,22.44,22.18,22.30,3790900,20.37
+2001-04-25,22.00,22.35,22.00,22.25,2472300,20.33
+2001-04-24,22.00,22.20,21.93,22.09,2550400,20.18
+2001-04-23,22.30,22.30,21.88,22.05,2430900,20.14
+2001-04-20,22.55,22.78,22.00,22.20,3846800,20.28
+2001-04-19,22.18,23.00,22.15,22.44,2849200,20.50
+2001-04-18,22.50,22.90,21.90,22.18,4879100,20.26
+2001-04-17,21.29,22.35,21.29,22.34,6034700,20.41
+2001-04-16,21.78,21.95,21.16,21.44,3124800,19.59
+2001-04-12,21.90,22.25,21.83,21.88,2620700,19.99
+2001-04-11,22.45,22.49,21.68,22.12,4444500,20.21
+2001-04-10,22.50,22.72,22.05,22.49,5233900,20.55
+2001-04-09,22.45,22.90,22.21,22.75,3337500,20.78
+2001-04-06,22.99,23.15,21.75,22.12,6766000,20.21
+2001-04-05,24.35,24.35,21.42,22.99,21161900,21.00
+2001-04-04,24.70,24.95,24.29,24.55,2795900,22.43
+2001-04-03,25.40,25.41,24.77,24.88,3239000,22.73
+2001-04-02,25.79,25.85,25.06,25.24,2729600,23.06
+2001-03-30,25.57,25.85,25.52,25.79,3668500,23.56
+2001-03-29,25.03,25.75,25.00,25.58,5373500,23.37
+2001-03-28,24.75,25.31,24.55,24.99,4156800,22.83
+2001-03-27,23.95,25.20,23.95,24.95,4213600,22.79
+2001-03-26,23.15,23.98,23.15,23.97,2473100,21.90
+2001-03-23,22.97,23.56,22.76,23.55,4195400,21.51
+2001-03-22,23.25,23.25,22.77,23.04,5528500,21.05
+2001-03-21,24.00,24.20,23.37,23.38,2794100,21.36
+2001-03-20,23.80,24.24,23.72,23.92,2915000,21.85
+2001-03-19,23.60,23.80,23.37,23.57,1952800,21.53
+2001-03-16,23.02,23.84,23.02,23.52,4139600,21.49
+2001-03-15,23.08,23.08,22.40,22.59,3899800,20.64
+2001-03-14,24.02,24.05,22.90,23.04,2804000,21.05
+2001-03-13,24.35,25.00,23.65,24.02,2330200,21.94
+2001-03-12,25.00,25.61,24.55,24.73,3248700,22.59
+2001-03-09,24.90,25.25,24.79,24.95,3957100,22.79
+2001-03-08,23.75,25.00,23.75,24.95,4198000,22.79
+2001-03-07,23.45,24.00,22.86,23.90,4886400,21.83
+2001-03-06,23.75,23.78,22.75,23.00,5547600,21.01
+2001-03-05,24.40,24.43,23.29,23.70,4357800,21.65
+2001-03-02,24.12,24.60,24.09,24.32,1899200,22.22
+2001-03-01,24.10,24.55,24.00,24.38,2933500,22.27
+2001-02-28,24.95,24.98,24.08,24.24,2568700,22.14
+2001-02-27,24.25,24.92,24.23,24.89,2402500,22.74
+2001-02-26,24.23,24.39,24.11,24.21,1296800,22.12
+2001-02-23,24.90,24.90,23.89,24.00,1746100,21.92
+2001-02-22,24.23,24.77,23.82,24.56,2372200,22.44
+2001-02-21,24.70,24.83,24.00,24.23,3135000,22.13
+2001-02-20,24.50,25.01,24.40,24.66,3121500,22.53
+2001-02-16,24.50,24.58,24.30,24.35,2642600,22.24
+2001-02-15,24.00,24.70,23.91,24.52,3580300,22.40
+2001-02-14,23.99,24.04,23.50,23.56,2301900,21.52
+2001-02-13,24.65,24.70,23.75,23.99,3197700,21.92
+2001-02-12,25.11,25.20,24.61,24.84,1431400,22.69
+2001-02-09,25.00,25.20,24.80,25.10,1603000,22.93
+2001-02-08,25.11,25.34,24.99,25.15,1554000,22.98
+2001-02-07,24.55,25.16,24.45,25.11,2086600,22.94
+2001-02-06,24.02,24.60,23.98,24.35,2438200,22.24
+2001-02-05,24.52,24.74,24.00,24.00,2467600,21.92
+2001-02-02,25.05,25.24,24.50,24.61,1323700,22.48
+2001-02-01,24.60,25.19,24.52,24.90,2738000,22.75
+2001-01-31,24.10,24.78,24.01,24.55,1799800,22.43
+2001-01-30,24.55,24.55,23.86,23.95,1890500,21.88
+2001-01-29,23.75,24.37,23.68,24.14,2429300,22.05
+2001-01-26,23.75,24.00,23.62,23.94,1565800,21.87
+2001-01-25,23.94,23.94,22.06,23.62,7324600,21.58
+2001-01-24,23.81,24.31,23.81,24.00,1650100,21.92
+2001-01-23,24.75,25.00,23.81,24.00,3994200,21.92
+2001-01-22,24.75,25.00,24.50,25.00,2244800,22.84
+2001-01-19,24.12,24.31,23.50,24.12,2252200,22.03
+2001-01-18,24.00,24.62,24.00,24.25,1806300,22.15
+2001-01-17,24.25,24.25,23.50,24.12,3328100,22.03
+2001-01-16,22.31,23.56,22.31,23.44,3114500,21.41
+2001-01-12,23.25,23.25,22.19,22.44,3949400,20.50
+2001-01-11,23.44,23.75,23.12,23.25,4520200,21.24
+2001-01-10,23.81,24.00,22.94,23.19,4500000,21.18
+2001-01-09,24.00,24.37,23.81,23.87,3135800,21.81
+2001-01-08,23.37,24.44,23.31,24.00,3089200,21.92
+2001-01-05,23.06,24.12,23.00,23.19,5939500,21.18
+2001-01-04,24.62,24.69,22.37,23.12,7556300,21.12
+2001-01-03,26.69,26.75,24.12,24.75,6302600,22.61
+2001-01-02,26.75,26.81,26.37,26.69,3150100,24.38
+2000-12-29,26.94,27.94,26.94,27.06,3055800,24.72
+2000-12-28,26.31,27.19,26.31,26.81,1989000,24.49
+2000-12-27,26.25,27.44,26.00,26.00,4778400,23.75
+2000-12-26,26.19,26.50,25.87,26.25,1693800,23.98
+2000-12-22,26.19,26.81,25.94,26.37,2794800,24.09
+2000-12-21,26.50,26.81,26.00,26.00,4201400,23.75
+2000-12-20,26.19,26.50,25.62,26.37,3661600,24.09
+2000-12-19,26.37,26.69,25.50,25.94,2947500,23.70
+2000-12-18,26.31,26.56,26.06,26.37,2313000,24.09
+2000-12-15,26.44,26.56,25.19,26.00,4410900,23.75
+2000-12-14,25.94,26.75,25.25,26.44,2302600,24.15
+2000-12-13,25.12,26.12,25.06,25.94,2693100,23.70
+2000-12-12,24.37,25.25,24.31,25.00,2374000,22.84
+2000-12-11,24.50,24.62,24.00,24.00,3164900,21.92
+2000-12-08,24.87,24.94,24.37,24.62,2669900,22.49
+2000-12-07,24.44,25.44,24.44,25.25,2514800,23.07
+2000-12-06,24.25,24.25,23.62,23.94,4023400,21.87
+2000-12-05,25.12,25.37,24.31,24.62,5344800,22.49
+2000-12-04,26.12,26.19,25.37,25.75,2064300,23.52
+2000-12-01,26.56,26.69,25.94,26.12,2472600,23.86
+2000-11-30,26.50,26.75,26.06,26.50,2013600,24.21
+2000-11-29,26.19,27.00,26.06,26.75,2453700,24.44
+2000-11-28,26.94,26.94,25.81,26.06,1766200,23.81
+2000-11-27,26.00,27.00,25.81,26.69,3411800,24.38
+2000-11-24,25.81,26.12,25.62,26.06,576000,23.81
+2000-11-22,25.12,26.12,24.94,25.87,3360200,23.63
+2000-11-21,25.19,25.37,24.69,24.75,4243900,22.61
+2000-11-20,26.25,26.50,25.25,25.37,3449500,23.18
+2000-11-17,27.12,27.12,26.00,26.37,4033100,24.09
+2000-11-16,25.87,27.44,25.81,26.81,5167500,24.49
+2000-11-15,25.00,26.06,24.87,25.87,2913400,23.63
+2000-11-14,25.62,25.75,25.12,25.19,3559300,23.01
+2000-11-13,24.94,26.81,24.87,25.75,8383200,23.52
+2000-11-10,24.56,24.87,24.31,24.50,4166700,22.38
+2000-11-09,23.50,24.75,23.50,24.31,5401200,22.21
+2000-11-08,23.00,23.75,23.00,23.62,1994600,21.58
+2000-11-07,23.06,23.37,23.00,23.12,1763300,21.12
+2000-11-06,22.94,23.37,22.81,23.19,1968100,21.18
+2000-11-03,22.75,22.94,22.69,22.94,2152400,20.96
+2000-11-02,22.69,22.81,22.56,22.69,2421400,20.73
+2000-11-01,22.37,22.94,22.37,22.69,2866200,20.73
+2000-10-31,22.00,22.56,22.00,22.56,3052700,20.61
+2000-10-30,21.12,22.19,21.06,22.00,2900600,20.10
+2000-10-27,21.00,21.19,20.87,21.00,2863100,19.18
+2000-10-26,21.37,21.37,20.69,21.19,2870000,19.36
+2000-10-25,21.44,21.62,21.12,21.25,2058900,19.41
+2000-10-24,21.00,21.44,20.87,21.31,2526400,19.47
+2000-10-23,20.87,21.00,20.56,20.81,2036000,19.01
+2000-10-20,21.00,21.19,20.81,21.00,1817300,19.18
+2000-10-19,21.19,21.37,20.81,21.19,2196100,19.36
+2000-10-18,21.31,21.56,21.06,21.44,1959200,19.59
+2000-10-17,21.25,21.62,20.81,21.25,2904600,19.41
+2000-10-16,21.12,21.37,21.06,21.19,1431600,19.36
+2000-10-13,20.19,21.56,20.19,21.37,6830200,19.52
+2000-10-12,21.06,21.19,19.87,20.12,4123700,18.38
+2000-10-11,21.44,21.75,21.00,21.25,3275500,19.41
+2000-10-10,21.69,21.69,21.12,21.50,2478000,19.64
+2000-10-09,21.56,21.81,21.50,21.69,1002200,19.81
+2000-10-06,21.87,22.00,21.50,21.75,3690900,19.87
+2000-10-05,21.75,22.12,21.69,21.87,3396700,19.98
+2000-10-04,22.25,22.37,21.56,21.62,5087100,19.75
+2000-10-03,22.00,22.50,21.94,22.44,4636300,20.50
+2000-10-02,22.37,22.44,22.00,22.12,2474300,20.21
+2000-09-29,22.81,22.81,22.06,22.56,2818600,20.61
+2000-09-28,22.56,23.00,21.94,22.31,4599600,20.38
+2000-09-27,22.19,22.69,22.12,22.56,1783700,20.61
+2000-09-26,22.00,22.50,21.87,22.44,2557300,20.50
+2000-09-25,22.00,22.25,21.62,21.87,2472400,19.98
+2000-09-22,22.12,22.62,22.12,22.31,2935000,20.38
+2000-09-21,22.19,22.50,21.87,22.12,4704100,20.21
+2000-09-20,22.50,22.56,22.19,22.25,4132800,20.33
+2000-09-19,22.00,22.69,21.94,22.44,5535600,20.50
+2000-09-18,22.62,22.69,21.81,21.94,2950500,20.04
+2000-09-15,22.69,22.87,22.50,22.50,3680400,20.55
+2000-09-14,23.00,23.12,22.50,22.62,2045200,20.66
+2000-09-13,23.12,23.25,22.75,23.12,2278800,21.12
+2000-09-12,23.37,23.75,22.87,23.25,4184800,21.24
+2000-09-11,22.87,23.69,22.87,23.37,3517100,21.35
+2000-09-08,22.31,23.06,22.25,22.81,2413800,20.84
+2000-09-07,22.37,22.44,21.87,22.25,1413900,20.33
+2000-09-06,22.69,22.69,22.12,22.37,1848400,20.44
+2000-09-05,22.37,22.69,21.94,22.62,2817000,20.66
+2000-09-01,22.56,22.81,22.44,22.44,1525300,20.50
+2000-08-31,22.12,23.00,22.00,22.70,3723700,20.74
+2000-08-30,22.00,22.31,22.00,22.25,2852300,20.33
+2000-08-29,22.00,22.12,21.87,22.00,3355900,20.10
+2000-08-28,21.87,22.37,21.87,22.12,1377600,20.21
+2000-08-25,21.87,22.06,21.62,21.87,3023700,19.98
+2000-08-24,21.75,22.00,21.50,21.81,2984600,19.92
+2000-08-23,22.00,22.31,20.87,22.19,11795500,20.27
+2000-08-22,23.00,23.44,22.87,23.00,4274000,21.01
+2000-08-21,21.25,22.62,21.25,22.56,5116600,20.61
+2000-08-18,20.87,21.31,20.87,21.09,1425700,19.27
+2000-08-17,20.94,21.19,20.69,21.06,2783900,19.24
+2000-08-16,20.75,21.06,20.62,20.94,5157300,19.13
+2000-08-15,20.62,20.81,20.50,20.75,3282600,18.96
+2000-08-14,20.56,20.87,20.31,20.81,2408200,19.01
+2000-08-11,21.25,21.37,20.62,20.94,4765900,19.13
+2000-08-10,21.31,21.37,20.94,21.00,4368500,19.18
+2000-08-09,21.56,21.69,21.31,21.56,2603500,19.70
+2000-08-08,21.06,21.87,20.87,21.81,4477200,19.92
+2000-08-07,20.94,21.25,20.81,20.94,1550600,19.13
+2000-08-04,21.62,21.69,20.87,21.19,2273900,19.36
+2000-08-03,21.50,21.75,21.12,21.75,2681100,19.87
+2000-08-02,21.62,21.69,21.06,21.62,2154000,19.75
+2000-08-01,20.75,21.75,20.69,21.56,3291200,19.70
+2000-07-31,21.00,21.25,20.69,20.69,2830400,18.90
+2000-07-28,21.50,21.50,20.87,21.06,2392000,19.24
+2000-07-27,21.19,21.94,21.12,21.69,2718600,19.81
+2000-07-26,21.56,21.87,21.00,21.00,2000100,19.18
+2000-07-25,21.31,21.62,21.06,21.56,1637100,19.70
+2000-07-24,21.06,21.69,20.81,21.19,1553800,19.36
+2000-07-21,21.62,21.81,21.00,21.19,1596700,19.36
+2000-07-20,21.31,21.94,21.31,21.50,1602300,19.64
+2000-07-19,21.62,21.75,20.81,21.25,1829500,19.41
+2000-07-18,21.75,21.81,21.06,21.62,2182000,19.75
+2000-07-17,21.50,22.06,21.37,21.72,2090100,19.84
+2000-07-14,21.31,21.75,20.81,21.62,2114000,19.75
+2000-07-13,22.00,22.06,21.00,21.56,2387700,19.70
+2000-07-12,22.62,22.69,21.87,22.00,2370200,20.10
+2000-07-11,22.19,22.81,22.12,22.50,3306800,20.55
+2000-07-10,22.50,22.62,22.06,22.56,2932600,20.61
+2000-07-07,22.81,23.19,22.56,22.81,2768700,20.84
+2000-07-06,22.00,23.06,22.00,22.69,3754500,20.73
+2000-07-05,22.19,22.56,21.81,21.94,2559100,20.04
+2000-07-03,21.87,22.00,21.56,21.94,980000,20.04
+2000-06-30,20.62,22.17,20.62,22.06,6025700,20.15
+2000-06-29,20.25,21.44,20.25,20.75,2524900,18.96
+2000-06-28,20.81,20.94,20.25,20.27,1909700,18.52
+2000-06-27,20.44,21.06,20.44,20.56,2432100,18.78
+2000-06-26,21.37,21.69,20.25,20.44,2941300,18.67
+2000-06-23,20.50,22.19,20.50,22.00,10067000,20.10
+2000-06-22,19.69,20.94,19.62,20.69,6349100,18.90
+2000-06-21,19.75,19.94,19.06,19.62,3763100,17.92
+2000-06-20,19.62,20.19,19.50,19.75,6958900,18.04
+2000-06-19,18.44,18.87,18.25,18.69,2762500,17.07
+2000-06-16,18.62,18.69,18.25,18.31,2755000,16.73
+2000-06-15,18.94,19.12,18.69,18.75,2752300,17.13
+2000-06-14,18.94,19.06,18.69,18.87,2505200,17.24
+2000-06-13,18.50,19.06,18.50,19.00,2298700,17.36
+2000-06-12,18.44,19.06,18.12,18.75,2301700,17.13
+2000-06-09,18.12,18.56,18.12,18.37,1332700,16.78
+2000-06-08,18.81,19.19,17.94,18.50,2375700,16.90
+2000-06-07,18.50,19.19,18.44,18.87,2932400,17.24
+2000-06-06,18.25,18.50,17.94,18.50,2878400,16.90
+2000-06-05,18.94,19.12,18.12,18.50,2608100,16.90
+2000-06-02,20.06,20.12,18.56,19.00,3405500,17.36
+2000-06-01,19.87,20.44,19.50,20.19,1892400,18.44
+2000-05-31,20.37,20.62,19.81,19.87,2117600,18.15
+2000-05-30,20.50,20.75,20.25,20.75,2040800,18.96
+2000-05-26,19.62,21.00,19.56,20.75,4290400,18.96
+2000-05-25,19.75,19.81,19.19,19.37,2757700,17.69
+2000-05-24,19.56,19.94,18.69,19.94,3511100,18.22
+2000-05-23,20.00,20.25,19.56,19.56,3367600,17.87
+2000-05-22,20.31,20.37,19.87,20.00,2946400,18.27
+2000-05-19,19.75,20.62,19.69,20.06,2068600,18.33
+2000-05-18,20.75,20.94,20.37,20.50,1384800,18.73
+2000-05-17,20.50,21.00,20.37,20.69,1763800,18.90
+2000-05-16,20.94,21.31,20.31,21.00,2662000,19.18
+2000-05-15,19.81,20.81,19.81,20.81,2079100,19.01
+2000-05-12,20.19,20.50,19.44,20.06,2863000,18.33
+2000-05-11,20.06,20.75,19.62,20.62,3308800,18.84
+2000-05-10,19.06,20.12,18.87,20.12,2920900,18.38
+2000-05-09,19.37,19.50,18.87,19.31,2107400,17.64
+2000-05-08,19.37,19.44,19.00,19.25,2018400,17.59
+2000-05-05,18.56,19.62,18.56,19.56,2305700,17.87
+2000-05-04,18.75,19.50,18.50,18.94,2989200,17.30
+2000-05-03,18.87,19.62,18.50,18.50,2257300,16.90
+2000-05-02,18.00,19.56,17.87,18.87,3614400,17.24
+2000-05-01,18.19,18.87,18.00,18.19,3577500,16.62
+2000-04-28,19.06,19.19,18.31,18.56,2852200,16.95
+2000-04-27,18.62,19.37,18.62,19.06,3060700,17.41
+2000-04-26,19.50,19.50,18.56,19.19,3316400,17.53
+2000-04-25,19.00,19.56,18.37,19.44,3093500,17.76
+2000-04-24,17.62,19.19,17.50,18.87,4457800,17.24
+2000-04-20,17.87,18.00,17.62,17.69,2762400,16.16
+2000-04-19,17.94,18.19,17.75,18.00,4922300,16.44
+2000-04-18,17.12,17.94,16.69,17.94,6273500,16.39
+2000-04-17,18.81,18.87,17.81,18.00,4909700,16.44
+2000-04-14,20.12,20.12,18.69,19.06,4257800,17.41
+2000-04-13,21.50,21.56,20.25,20.31,3852800,18.55
+2000-04-12,20.37,21.94,20.31,21.37,7218600,19.52
+2000-04-11,19.50,21.12,19.37,20.62,5348400,18.84
+2000-04-10,19.31,19.44,18.50,19.25,2456800,17.59
+2000-04-07,19.69,19.75,19.06,19.25,2523200,17.59
+2000-04-06,20.75,20.87,19.31,19.56,3007700,17.87
+2000-04-05,19.87,20.50,19.87,20.25,4624000,18.50
+2000-04-04,19.25,20.37,19.06,20.19,10598800,18.44
+2000-04-03,17.81,19.25,17.75,18.87,5766300,17.24
+2000-03-31,17.44,18.06,17.31,17.56,3307000,16.04
+2000-03-30,17.69,18.12,17.25,17.44,3591900,15.93
+2000-03-29,17.31,17.75,17.31,17.69,3235000,16.16
+2000-03-28,17.00,18.19,17.00,17.25,3356400,15.76
+2000-03-27,17.75,17.81,17.31,17.44,2210000,15.93
+2000-03-24,16.62,18.25,16.62,17.87,5310700,16.32
+2000-03-23,17.25,17.56,16.37,16.62,3159300,15.18
+2000-03-22,16.81,17.44,16.75,17.19,3215800,15.70
+2000-03-21,16.00,17.00,15.81,16.62,3318100,15.18
+2000-03-20,16.69,16.94,15.94,16.06,3163800,14.67
+2000-03-17,15.81,17.50,15.75,16.69,12456400,15.25
+2000-03-16,15.00,15.69,14.88,15.56,9790000,14.21
+2000-03-15,14.44,15.00,14.06,14.88,8022000,13.59
+2000-03-14,14.88,14.94,14.38,14.44,8680400,13.19
+2000-03-13,14.69,15.00,14.50,14.94,4185700,13.65
+2000-03-10,14.81,15.13,14.56,14.75,4450900,13.47
+2000-03-09,15.31,15.31,14.50,14.81,4870300,13.53
+2000-03-08,14.69,15.50,14.25,15.38,5991000,14.05
+2000-03-07,14.88,14.94,14.50,14.75,3660600,13.47
+2000-03-06,14.94,15.25,14.63,14.94,3142600,13.65
+2000-03-03,14.88,15.06,14.69,14.75,4535700,13.47
+2000-03-02,14.94,14.94,14.50,14.56,3289900,13.30
+2000-03-01,14.94,15.06,14.63,14.81,3048500,13.53
+2000-02-29,15.13,15.31,14.75,14.94,4905800,13.65
+2000-02-28,15.00,15.38,14.56,15.13,4526400,13.82
+2000-02-25,14.38,14.63,14.06,14.19,6883100,12.96
+2000-02-24,15.19,15.25,14.38,14.75,4180200,13.47
+2000-02-23,15.06,15.38,14.88,15.06,4577900,13.76
+2000-02-22,15.06,15.50,15.00,15.19,3720900,13.88
+2000-02-18,15.88,15.94,15.00,15.00,4376200,13.70
+2000-02-17,16.50,16.62,15.81,15.94,3847500,14.56
+2000-02-16,16.81,17.00,16.19,16.81,2622200,15.36
+2000-02-15,16.31,17.25,16.12,17.00,3790000,15.53
+2000-02-14,16.44,16.50,15.88,16.37,3797100,14.95
+2000-02-11,16.44,16.94,16.25,16.75,4162600,15.30
+2000-02-10,17.00,17.37,15.94,16.19,5093700,14.79
+2000-02-09,17.62,17.62,16.94,17.00,2611800,15.53
+2000-02-08,17.12,17.81,17.00,17.81,3445700,16.27
+2000-02-07,16.94,17.50,16.87,16.94,2595100,15.48
+2000-02-04,17.75,17.81,16.94,17.62,4261500,16.10
+2000-02-03,18.25,18.50,17.62,18.00,5885800,16.44
+2000-02-02,17.69,18.25,17.31,18.19,3867100,16.62
+2000-02-01,17.44,17.75,17.19,17.75,3251000,16.21
+2000-01-31,16.94,17.62,16.81,17.37,4368800,15.87
+2000-01-28,16.81,17.12,16.56,16.56,4410600,15.13
+2000-01-27,16.87,17.69,16.81,16.94,7468500,15.48
+2000-01-26,16.06,16.81,16.06,16.50,6618500,15.07
+2000-01-25,16.19,16.25,15.81,16.12,3858300,14.73
+2000-01-24,17.00,17.12,16.06,16.31,5800100,14.90
+2000-01-21,17.44,17.44,16.69,16.81,4075500,15.36
+2000-01-20,18.06,18.06,17.19,17.37,3568900,15.87
+2000-01-19,18.00,18.19,17.75,18.00,2838100,16.44
+2000-01-18,18.62,18.62,17.62,18.00,4726100,16.44
+2000-01-14,19.06,19.12,18.25,18.44,3428400,16.85
+2000-01-13,18.62,19.19,18.31,19.00,5589900,17.36
+2000-01-12,18.25,19.06,18.25,18.56,3317900,16.95
+2000-01-11,17.94,18.50,17.81,18.31,4896300,16.73
+2000-01-10,18.94,18.94,18.44,18.44,4412000,16.85
+2000-01-07,19.00,19.25,18.69,18.94,6679100,17.30
+2000-01-06,19.87,19.87,18.56,19.12,8843200,17.47
+2000-01-05,19.44,20.19,19.37,19.87,7645500,18.15
+2000-01-04,18.81,19.69,18.75,19.56,8995300,17.87
+2000-01-03,19.12,19.25,18.75,18.94,5669600,17.30
+1999-12-31,19.00,19.12,18.75,18.87,1418300,17.24
+1999-12-30,19.12,19.12,18.87,19.12,2327300,17.47
+1999-12-29,19.25,19.31,18.94,18.94,3072700,17.30
+1999-12-28,19.19,19.31,18.87,19.25,3008300,17.59
+1999-12-27,19.25,19.75,18.56,19.19,4729500,17.53
+1999-12-23,17.87,19.50,17.69,19.37,9110400,17.69
+1999-12-22,16.56,18.06,16.56,17.62,9406900,16.10
+1999-12-21,16.37,16.69,16.31,16.69,6132300,15.25
+1999-12-20,16.00,16.50,15.94,16.25,4935900,14.84
+1999-12-17,16.00,16.25,15.81,16.25,7833500,14.84
+1999-12-16,15.06,16.00,14.94,16.00,8158600,14.62
+1999-12-15,15.44,15.56,14.88,14.94,10273800,13.65
+1999-12-14,15.94,16.06,15.50,15.50,6620800,14.16
+1999-12-13,15.81,16.56,15.50,16.09,9666000,14.70
+1999-12-10,15.50,16.19,15.44,16.06,10654400,14.67
+1999-12-09,16.00,16.12,15.00,15.38,9293600,14.05
+1999-12-08,16.44,16.50,15.75,16.00,10831900,14.62
+1999-12-07,16.00,16.25,15.19,16.12,28156800,14.73
+1999-12-06,19.44,19.56,15.31,15.31,26029700,13.99
+1999-12-03,21.12,21.56,20.50,20.56,3554500,18.78
+1999-12-02,21.56,21.62,20.75,20.94,3414300,19.13
+1999-12-01,21.50,22.19,21.37,21.56,3554800,19.70
+1999-11-30,21.37,21.62,20.94,21.31,5947300,19.47
+1999-11-29,23.12,23.12,22.56,22.87,2106500,20.89
+1999-11-26,23.44,23.69,23.06,23.37,1099000,21.35
+1999-11-24,22.00,23.56,21.62,23.12,2877600,21.12
+1999-11-23,22.81,23.37,22.00,22.25,3846800,20.33
+1999-11-22,22.87,23.19,22.56,22.56,3029300,20.61
+1999-11-19,23.31,23.62,22.75,23.12,2165500,21.12
+1999-11-18,23.31,23.75,23.12,23.62,3246600,21.58
+1999-11-17,23.31,23.81,23.19,23.19,2361300,21.18
+1999-11-16,23.87,24.00,23.12,23.56,3397000,21.52
+1999-11-15,24.12,24.12,23.50,23.62,2479700,21.58
+1999-11-12,23.12,24.25,23.12,24.12,5049400,22.03
+1999-11-11,22.50,22.94,22.44,22.94,1433500,20.96
+1999-11-10,22.37,22.94,22.25,22.50,2419200,20.55
+1999-11-09,23.06,23.06,22.37,22.62,3031900,20.66
+1999-11-08,22.62,22.75,22.25,22.69,2108800,20.73
+1999-11-05,22.25,22.81,21.75,22.62,4738000,20.66
+1999-11-04,21.19,21.94,21.06,21.62,3241100,19.75
+1999-11-03,21.69,21.69,20.81,21.12,4163500,19.29
+1999-11-02,21.31,22.25,20.69,21.25,4842400,19.41
+1999-11-01,21.25,21.75,21.12,21.62,3602700,19.75
+1999-10-29,20.37,21.50,20.25,20.81,3531100,19.01
+1999-10-28,20.44,20.75,20.19,20.19,4808800,18.44
+1999-10-27,21.12,21.19,19.50,19.87,5192800,18.15
+1999-10-26,21.12,21.50,20.62,21.06,2818200,19.24
+1999-10-25,21.75,21.75,21.19,21.56,2305700,19.70
+1999-10-22,21.87,22.06,21.62,21.81,3074600,19.92
+1999-10-21,21.94,22.06,21.31,22.00,1540600,20.10
+1999-10-20,21.75,22.12,21.62,21.94,2122100,20.04
+1999-10-19,21.37,21.94,21.00,21.50,2513900,19.64
+1999-10-18,21.56,21.81,20.44,20.75,2746700,18.96
+1999-10-15,21.87,21.87,21.19,21.50,1774800,19.64
+1999-10-14,21.81,22.75,21.69,21.69,1877400,19.81
+1999-10-13,22.56,22.56,21.69,21.75,2208200,19.87
+1999-10-12,23.12,23.19,21.62,22.31,3057500,20.38
+1999-10-11,23.00,23.56,23.00,23.56,1758900,21.52
+1999-10-08,22.75,23.44,22.69,23.19,2719200,21.18
+1999-10-07,21.81,22.94,21.69,22.94,2056600,20.96
+1999-10-06,21.56,22.12,21.25,21.94,4640900,20.04
+1999-10-05,21.62,22.31,21.44,21.81,3404100,19.92
+1999-10-04,22.25,22.25,21.00,21.62,2652700,19.75
+1999-10-01,21.87,21.94,21.12,21.25,5828600,19.41
+1999-09-30,23.00,23.31,21.00,22.06,8978600,20.15
+1999-09-29,23.69,24.06,22.81,22.94,1739400,20.96
+1999-09-28,23.50,23.75,23.25,23.56,2957000,21.52
+1999-09-27,24.69,25.00,24.06,24.06,1885100,21.98
+1999-09-24,23.87,24.94,23.87,24.62,1897900,22.49
+1999-09-23,25.00,25.25,23.75,23.87,2740000,21.81
+1999-09-22,25.56,25.94,25.19,25.25,2176300,23.07
+1999-09-21,25.87,26.12,25.25,25.81,2724900,23.58
+1999-09-20,26.94,26.94,25.87,26.06,3605500,23.81
+1999-09-17,26.44,26.94,26.00,26.87,4757400,24.55
+1999-09-16,25.50,26.06,25.31,26.00,2623700,23.75
+1999-09-15,24.75,25.69,24.44,25.44,4562300,23.24
+1999-09-14,23.37,24.69,23.37,24.62,6896700,22.49
+1999-09-13,22.37,23.69,22.37,23.69,2998700,21.64
+1999-09-10,23.06,23.19,22.00,22.50,5080600,20.55
+1999-09-09,23.87,23.94,22.62,23.06,4712600,21.07
+1999-09-08,23.81,24.19,23.12,24.06,2435100,21.98
+1999-09-07,23.56,24.19,23.31,24.00,2191300,21.92
+1999-09-03,23.50,23.81,23.00,23.56,2421200,21.52
+1999-09-02,22.62,22.94,22.37,22.94,3072200,20.96
+1999-09-01,23.25,23.31,22.37,22.62,3271700,20.66
+1999-08-31,23.25,24.12,23.06,23.12,2809200,21.12
+1999-08-30,24.25,24.44,23.12,23.25,2548000,21.24
+1999-08-27,24.50,24.56,23.94,24.25,2595100,22.15
+1999-08-26,25.44,25.44,24.37,24.62,2316900,22.49
+1999-08-25,25.00,25.50,24.50,25.37,2912400,23.18
+1999-08-24,25.50,25.69,24.37,24.87,2950500,22.72
+1999-08-23,24.06,25.44,24.06,25.44,3070900,23.24
+1999-08-20,24.25,24.37,23.62,23.75,3017800,21.70
+1999-08-19,23.00,24.00,23.00,23.81,6245600,21.75
+1999-08-18,24.06,24.12,22.87,22.94,6908300,20.96
+1999-08-17,25.12,25.12,23.44,23.87,5173700,21.81
+1999-08-16,25.44,25.50,24.56,25.12,1292900,22.95
+1999-08-13,25.12,25.62,24.75,25.44,1579500,23.24
+1999-08-12,25.06,25.56,24.87,25.00,1229500,22.84
+1999-08-11,24.62,25.12,24.44,24.94,1770900,22.78
+1999-08-10,25.00,25.06,24.12,24.25,1978100,22.15
+1999-08-09,25.56,25.62,24.81,24.87,1297300,22.72
+1999-08-06,25.50,26.19,25.50,25.81,2183500,23.58
+1999-08-05,25.00,26.06,25.00,25.62,3706600,23.40
+1999-08-04,25.87,26.00,24.81,25.06,2284800,22.89
+1999-08-03,26.19,26.44,25.44,25.87,4227000,23.63
+1999-08-02,26.19,27.00,25.94,26.06,1672800,23.81
+1999-07-30,26.87,27.12,26.25,26.44,1993600,24.15
+1999-07-29,27.62,27.69,26.25,26.37,2067700,24.09
+1999-07-28,27.94,28.25,27.25,27.87,1165400,25.46
+1999-07-27,28.31,28.50,27.81,28.19,2110100,25.75
+1999-07-26,27.50,28.25,27.37,28.25,1744100,25.81
+1999-07-23,27.87,28.12,27.50,27.50,2291900,25.12
+1999-07-22,28.50,28.50,27.56,27.62,1924200,25.23
+1999-07-21,28.75,29.25,28.31,28.50,4514300,26.04
+1999-07-20,30.25,31.37,29.50,29.62,1869400,27.06
+1999-07-19,30.94,31.37,30.12,30.25,1401100,27.63
+1999-07-16,30.69,31.12,30.50,31.06,1665200,28.37
+1999-07-15,30.56,30.62,30.06,30.56,1123800,27.92
+1999-07-14,30.00,30.31,29.50,30.31,1397700,27.69
+1999-07-13,29.62,30.12,29.56,29.75,2908500,27.18
+1999-07-12,30.00,30.62,29.81,30.06,2889300,27.46
+1999-07-09,30.12,30.25,29.50,29.87,1915000,27.29
+1999-07-08,29.50,30.37,29.00,30.06,1998800,27.46
+1999-07-07,29.56,30.25,29.50,29.75,2158700,27.18
+1999-07-06,28.81,30.12,28.81,29.50,2615900,26.95
+1999-07-02,28.25,29.25,28.12,28.94,1438600,26.44
+1999-07-01,27.75,28.56,27.37,28.00,2052300,25.58
+1999-06-30,27.56,28.69,27.50,27.94,1935300,25.52
+1999-06-29,27.00,27.56,26.81,27.56,1982500,25.18
+1999-06-28,55.69,56.00,55.25,55.38,1415800,25.30
+1999-06-25,55.19,56.38,54.75,55.06,1845200,25.15
+1999-06-24,55.13,55.69,54.25,54.69,3057600,24.98
+1999-06-23,55.94,55.94,54.50,55.75,1985200,25.46
+1999-06-22,55.19,56.63,55.00,55.38,1955000,25.30
+1999-06-21,57.25,57.25,55.88,55.94,1885400,25.55
+1999-06-18,56.13,57.25,55.13,57.13,3883200,26.09
+1999-06-17,55.81,56.50,53.75,56.50,3608000,25.81
+1999-06-16,55.25,56.13,55.25,56.00,2684000,25.58
+1999-06-15,54.88,55.25,54.75,54.94,2380400,25.09
+1999-06-14,54.13,54.75,53.50,54.31,1686600,24.81
+1999-06-11,55.00,55.06,54.25,54.25,3355800,24.78
+1999-06-10,55.31,55.44,54.50,54.75,2820800,25.01
+1999-06-09,57.63,57.81,55.00,55.69,3208000,25.44
+1999-06-08,57.94,58.38,57.13,57.31,2096800,26.18
+1999-06-07,58.56,59.00,57.06,57.94,1600600,26.46
+1999-06-04,58.94,59.25,57.94,58.50,2089800,26.72
+1999-06-03,58.00,58.88,57.88,58.69,2651000,26.81
+1999-06-02,57.81,58.44,56.50,57.25,1984000,26.15
+1999-06-01,58.56,58.69,57.75,57.94,3345600,26.46
+1999-05-28,55.25,58.88,55.00,58.56,4333000,26.75
+1999-05-27,54.13,54.81,53.88,54.69,4291600,24.98
+1999-05-26,52.50,54.38,52.13,54.19,5199400,24.75
+1999-05-25,52.63,53.88,52.63,52.69,2435400,24.07
+1999-05-24,53.88,54.25,52.06,52.56,3010800,24.01
+1999-05-21,54.31,55.06,53.81,54.19,2285000,24.75
+1999-05-20,51.88,54.00,51.81,53.63,2635000,24.50
+1999-05-19,51.13,52.38,51.13,51.88,2195400,23.70
+1999-05-18,52.69,52.75,49.75,50.94,3279200,23.27
+1999-05-17,53.75,53.75,52.50,52.63,1374800,24.04
+1999-05-14,54.94,55.19,53.69,53.81,1982600,24.58
+1999-05-13,55.13,55.88,55.13,55.31,2314200,25.26
+1999-05-12,54.00,55.44,53.75,55.19,3759000,25.21
+1999-05-11,51.88,53.88,51.88,53.69,3974000,24.52
+1999-05-10,51.19,51.38,50.88,51.25,6038600,23.41
+1999-05-07,52.13,52.38,51.00,51.56,4790600,23.55
+1999-05-06,54.19,54.19,52.88,52.88,3064600,24.15
+1999-05-05,53.63,54.63,53.63,54.38,2941800,24.84
+1999-05-04,55.38,55.56,53.75,53.81,2003200,24.58
+1999-05-03,54.31,55.31,54.25,55.31,3244200,25.26
+1999-04-30,54.63,54.94,53.69,54.31,5923200,24.81
+1999-04-29,55.00,55.50,54.25,54.56,2613200,24.92
+1999-04-28,56.00,57.25,55.63,55.63,4507400,25.41
+1999-04-27,55.13,56.00,54.50,55.81,6451200,25.49
+1999-04-26,55.13,55.31,54.38,55.06,4303600,25.15
+1999-04-23,54.88,55.38,54.50,55.06,2806200,25.15
+1999-04-22,56.00,56.00,53.88,54.63,4680800,24.95
+1999-04-21,56.06,56.50,55.13,55.81,3358600,25.49
+1999-04-20,55.94,56.94,55.81,56.13,2932400,25.64
+1999-04-19,56.38,57.13,55.75,56.13,4022800,25.64
+1999-04-16,57.50,57.56,55.50,55.69,3421400,25.44
+1999-04-15,59.50,60.00,57.88,57.94,4179800,26.46
+1999-04-14,59.13,59.81,59.13,59.63,3112800,27.24
+1999-04-13,59.50,59.94,58.63,58.81,2020600,26.86
+1999-04-12,62.25,62.25,60.06,60.13,1897800,27.46
+1999-04-09,62.25,62.31,61.44,62.31,1482400,28.46
+1999-04-08,60.56,62.06,60.50,62.06,2581200,28.35
+1999-04-07,60.75,61.00,60.00,60.56,2829000,27.66
+1999-04-06,58.13,60.81,58.13,60.50,2697400,27.63
+1999-04-05,60.00,60.44,57.63,58.00,2608800,26.49
+1999-04-01,59.88,59.88,59.38,59.75,1790800,27.29
+1999-03-31,60.81,60.94,58.31,59.88,4121200,27.35
+1999-03-30,61.69,61.69,60.25,60.94,1481600,27.83
+1999-03-29,62.50,62.63,61.56,61.63,1403600,28.15
+1999-03-26,62.13,63.00,61.75,62.38,1263600,28.49
+1999-03-25,63.13,63.50,62.38,62.56,3778000,28.57
+1999-03-24,64.06,64.06,61.50,62.13,2200400,28.38
+1999-03-23,65.12,65.62,63.88,64.19,2728200,29.32
+1999-03-22,68.00,68.03,65.81,65.87,1501200,30.09
+1999-03-19,69.00,69.81,68.25,68.31,2447600,31.20
+1999-03-18,67.25,68.75,67.25,68.75,2080400,31.40
+1999-03-17,67.37,67.75,66.94,67.25,1441200,30.72
+1999-03-16,67.31,67.75,66.81,67.06,1858000,30.63
+1999-03-15,65.69,68.12,65.69,67.81,2895200,30.97
+1999-03-12,65.00,66.00,65.00,65.94,2302400,30.12
+1999-03-11,61.31,64.94,61.31,64.62,2825400,29.52
+1999-03-10,61.75,62.06,60.56,61.31,1818600,28.00
+1999-03-09,63.31,63.31,61.38,61.75,1751600,28.20
+1999-03-08,63.69,63.69,62.63,63.13,1517200,28.84
+1999-03-05,63.56,64.62,63.56,63.69,2146400,29.09
+1999-03-04,61.44,63.25,61.44,62.94,1669000,28.75
+1999-03-03,61.63,62.25,61.00,61.50,1256400,28.09
+1999-03-02,63.25,63.31,61.50,61.63,1430600,28.15
+1999-03-01,64.62,64.69,63.00,63.25,1874600,28.89
+1999-02-26,62.94,64.94,62.69,64.69,1800000,29.55
+1999-02-25,63.00,63.38,61.69,62.56,1303400,28.57
+1999-02-24,64.25,64.31,62.50,62.94,1842200,28.75
+1999-02-23,62.00,64.69,61.88,64.25,2067000,29.35
+1999-02-22,61.31,62.00,60.75,61.94,1989400,28.29
+1999-02-19,62.00,62.00,60.75,61.06,1878400,27.89
+1999-02-18,63.13,63.13,62.06,62.13,1695200,28.38
+1999-02-17,62.25,63.56,61.50,63.13,1909800,28.84
+1999-02-16,60.63,63.00,60.56,62.88,2642400,28.72
+1999-02-12,60.88,60.88,60.44,60.50,2166800,27.63
+1999-02-11,60.44,61.19,59.81,61.13,2460600,27.92
+1999-02-10,62.13,62.13,60.13,60.44,1482000,27.61
+1999-02-09,62.38,62.38,61.56,62.19,1774000,28.41
+1999-02-08,61.44,62.38,61.25,62.38,2763800,28.49
+1999-02-05,64.12,64.12,60.94,61.31,2393400,28.00
+1999-02-04,65.06,65.44,64.12,64.19,1704600,29.32
+1999-02-03,64.62,65.25,64.31,64.81,1783200,29.60
+1999-02-02,65.00,65.06,63.88,64.62,1951200,29.52
+1999-02-01,63.50,66.56,63.44,65.25,3432400,29.80
+1999-01-29,62.25,63.69,61.69,63.50,2518400,29.00
+1999-01-28,61.38,62.31,61.25,61.44,3371400,28.06
+1999-01-27,61.00,62.50,60.50,61.38,3738000,28.04
+1999-01-26,57.44,61.00,57.25,60.06,2882600,27.43
+1999-01-25,57.50,57.94,57.06,57.19,2347800,26.12
+1999-01-22,56.63,57.38,56.50,56.63,1402800,25.87
+1999-01-21,57.00,57.63,56.81,57.19,1628400,26.12
+1999-01-20,58.00,58.50,57.00,57.06,2210400,26.06
+1999-01-19,58.56,59.44,57.75,57.81,2672000,26.41
+1999-01-15,56.88,58.63,56.75,58.44,3295200,26.69
+1999-01-14,57.00,57.00,55.50,56.25,5402000,25.69
+1999-01-13,57.00,57.38,56.13,57.25,2426200,26.15
+1999-01-12,57.44,57.69,57.19,57.25,1922600,26.15
+1999-01-11,57.19,57.56,56.88,57.19,3252800,26.12
+1999-01-08,57.25,57.56,57.00,57.19,2657200,26.12
+1999-01-07,57.00,57.56,56.88,57.13,1658400,26.09
+1999-01-06,58.06,58.06,56.56,57.69,4002000,26.35
+1999-01-05,58.25,58.38,57.38,57.63,2565000,26.32
+1999-01-04,60.00,60.50,57.63,58.00,2610800,26.49
+1998-12-31,58.38,60.81,58.38,60.50,1476000,27.63
+1998-12-30,59.38,59.50,58.19,58.38,1074200,26.67
+1998-12-29,59.06,59.63,58.56,59.38,1862000,27.12
+1998-12-28,58.81,59.56,58.63,58.63,1497000,26.78
+1998-12-24,58.44,58.94,58.38,58.56,722000,26.75
+1998-12-23,57.25,58.50,56.94,58.38,1453600,26.67
+1998-12-22,55.63,57.56,55.63,57.25,1484600,26.15
+1998-12-21,54.44,55.94,54.38,55.63,2389800,25.41
+1998-12-18,54.63,54.63,53.81,54.44,1561800,24.87
+1998-12-17,54.13,54.75,53.88,54.63,1785200,24.95
+1998-12-16,53.50,54.25,52.44,53.63,1482400,24.50
+1998-12-15,53.13,53.38,52.38,53.31,1419800,24.35
+1998-12-14,53.50,53.63,52.88,53.06,1519000,24.24
+1998-12-11,53.94,54.31,53.38,54.00,1116600,24.67
+1998-12-10,54.56,54.56,53.19,54.25,2727600,24.78
+1998-12-09,54.56,54.69,53.75,54.50,1480400,24.89
+1998-12-08,56.19,56.19,54.00,54.56,1632200,24.92
+1998-12-07,56.13,56.38,55.56,56.19,2005000,25.67
+1998-12-04,54.25,56.69,54.19,56.13,3296400,25.64
+1998-12-03,54.69,55.56,53.38,53.56,3725000,24.46
+1998-12-02,53.88,54.56,53.44,54.56,3021200,24.92
+1998-12-01,53.13,54.44,52.94,54.44,3091400,24.87
+1998-11-30,54.00,54.06,53.00,53.06,1562200,24.24
+1998-11-27,54.00,54.44,53.75,54.25,989000,24.78
+1998-11-25,53.50,53.56,52.25,53.56,2775400,24.46
+1998-11-24,55.06,55.13,53.50,53.50,2623600,24.44
+1998-11-23,57.31,57.31,55.25,55.31,1783200,25.26
+1998-11-20,56.44,56.81,56.06,56.81,2256600,25.95
+1998-11-19,56.50,56.88,56.38,56.38,2008000,25.75
+1998-11-18,57.56,57.56,56.19,56.50,1331600,25.81
+1998-11-17,57.75,57.81,57.00,57.56,1464200,26.29
+1998-11-16,57.38,57.88,56.75,57.81,2322400,26.41
+1998-11-13,56.19,57.00,56.13,56.94,2285800,26.01
+1998-11-12,56.13,56.25,55.94,56.13,2770600,25.64
+1998-11-11,56.75,57.19,55.75,55.81,1820600,25.49
+1998-11-10,56.00,56.44,55.56,56.38,2494600,25.75
+1998-11-09,55.63,56.06,55.31,56.06,3196600,25.61
+1998-11-06,54.75,55.75,54.75,55.56,4782800,25.38
+1998-11-05,56.25,56.31,54.13,54.75,5066600,25.01
+1998-11-04,56.88,57.19,55.50,56.44,3837200,25.78
+1998-11-03,56.44,56.81,56.31,56.44,3587600,25.78
+1998-11-02,55.69,56.50,55.63,56.19,3617800,25.67
+1998-10-30,54.00,55.94,53.88,55.50,5494000,25.35
+1998-10-29,52.25,53.69,52.00,53.63,3846600,24.50
+1998-10-28,51.69,52.25,51.69,51.81,3065600,23.66
+1998-10-27,51.00,51.88,51.00,51.63,2706400,23.58
+1998-10-26,50.00,51.00,50.00,50.69,2869200,23.15
+1998-10-23,50.56,50.81,49.94,50.00,2259800,22.84
+1998-10-22,50.00,50.94,49.31,50.50,2123600,23.07
+1998-10-21,48.75,50.13,48.31,50.00,4362400,22.84
+1998-10-20,46.94,48.63,46.56,48.56,9499000,22.18
+1998-10-19,44.00,47.00,44.00,45.44,10565800,20.76
+1998-10-16,50.00,50.63,48.75,48.75,2313600,22.27
+1998-10-15,50.63,50.63,49.25,49.94,1694600,22.81
+1998-10-14,49.88,51.50,49.50,51.00,2583000,23.29
+1998-10-13,48.50,50.38,47.00,50.38,2005600,23.01
+1998-10-12,47.00,50.13,47.00,49.94,1404400,22.81
+1998-10-09,45.38,47.19,45.38,46.00,2183200,21.01
+1998-10-08,47.75,48.81,45.00,45.38,2204600,20.73
+1998-10-07,50.00,50.44,48.50,48.88,1710600,22.33
+1998-10-06,50.38,51.81,49.56,50.06,1648400,22.87
+1998-10-05,52.25,52.50,48.75,49.50,1796000,22.61
+1998-10-02,50.00,52.75,50.00,52.75,1820800,24.09
+1998-10-01,50.00,50.31,49.06,49.31,1588600,22.52
+1998-09-30,50.69,51.00,49.56,50.00,1336800,22.84
+1998-09-29,50.63,51.38,50.00,51.19,1249600,23.38
+1998-09-28,50.81,51.19,49.69,50.38,1032600,23.01
+1998-09-25,48.94,50.69,48.50,50.06,1112600,22.87
+1998-09-24,50.75,52.75,48.25,49.13,1631400,22.44
+1998-09-23,47.81,51.31,47.81,51.00,2154600,23.29
+1998-09-22,46.69,48.00,46.69,47.88,1607000,21.87
+1998-09-21,46.63,46.94,46.06,46.44,1135200,21.21
+1998-09-18,47.25,47.25,46.25,46.88,1798000,21.41
+1998-09-17,46.88,47.69,46.56,47.25,1297400,21.58
+1998-09-16,49.00,49.06,46.88,47.81,2991000,21.84
+1998-09-15,51.25,51.44,49.75,49.75,1157200,22.72
+1998-09-14,50.63,51.75,50.38,51.50,1249400,23.52
+1998-09-11,48.75,50.13,48.44,49.81,1821000,22.75
+1998-09-10,49.44,49.75,47.88,49.00,1739200,22.38
+1998-09-09,50.13,50.38,49.44,49.69,1134200,22.70
+1998-09-08,51.00,51.06,49.75,50.38,2165200,23.01
+1998-09-04,48.25,49.25,47.56,49.00,1464600,22.38
+1998-09-03,48.00,50.25,47.44,47.50,2735800,21.70
+1998-09-02,47.31,51.25,47.25,49.13,2560200,22.44
+1998-09-01,45.25,47.75,45.00,47.56,2761800,21.72
+1998-08-31,49.69,50.00,44.69,45.00,2587600,20.55
+1998-08-28,51.13,51.13,48.75,49.56,1955800,22.64
+1998-08-27,50.56,51.94,49.50,51.19,2044200,23.38
+1998-08-26,51.38,52.88,50.63,50.81,1711800,23.21
+1998-08-25,52.00,54.13,51.44,52.06,3006600,23.78
+1998-08-24,49.19,51.69,49.13,51.56,1665600,23.55
+1998-08-21,49.44,49.63,47.69,49.06,1908400,22.41
+1998-08-20,48.63,50.56,48.63,49.69,1958000,22.70
+1998-08-19,49.00,49.00,48.25,48.25,1372200,22.04
+1998-08-18,49.50,49.63,48.63,48.94,1498200,22.35
+1998-08-17,48.00,49.38,48.00,49.38,1475600,22.55
+1998-08-14,47.69,49.00,47.69,48.13,1395600,21.98
+1998-08-13,48.69,48.75,47.81,47.94,807400,21.90
+1998-08-12,48.75,48.81,47.94,48.25,880600,22.04
+1998-08-11,48.25,48.81,48.00,48.69,1217800,22.24
+1998-08-10,48.06,49.63,48.00,49.19,1108000,22.47
+1998-08-07,48.38,49.38,47.19,48.06,1192200,21.95
+1998-08-06,48.19,49.13,47.50,48.63,867800,22.21
+1998-08-05,48.13,48.69,46.75,48.56,1429800,22.18
+1998-08-04,49.44,49.75,47.50,47.69,2057200,21.78
+1998-08-03,48.13,50.19,48.13,49.44,1767400,22.58
+1998-07-31,48.25,48.50,47.13,47.31,1388200,21.61
+1998-07-30,47.75,47.88,47.00,47.63,1234000,21.76
+1998-07-29,48.00,48.13,46.88,47.31,911600,21.61
+1998-07-28,49.00,49.19,46.56,48.00,1473800,21.92
+1998-07-27,48.19,49.25,48.00,49.19,972000,22.47
+1998-07-24,47.88,48.81,47.81,48.25,769400,22.04
+1998-07-23,48.81,48.94,47.69,48.00,1133400,21.92
+1998-07-22,48.94,49.63,48.75,48.94,881400,22.35
+1998-07-21,48.56,50.00,48.50,49.06,1410000,22.41
+1998-07-20,48.31,49.38,47.63,48.31,1132400,22.07
+1998-07-17,47.81,49.25,47.75,48.19,992200,22.01
+1998-07-16,48.00,48.38,47.25,47.75,1425000,21.81
+1998-07-15,47.50,48.69,46.88,48.00,3513400,21.92
+1998-07-14,43.13,44.81,42.88,44.50,1029200,20.33
+1998-07-13,43.13,43.63,42.63,42.69,1563000,19.50
+1998-07-10,43.50,43.75,42.13,43.50,1590800,19.87
+1998-07-09,44.56,44.63,43.13,43.50,833000,19.87
+1998-07-08,44.19,44.63,44.13,44.56,1109400,20.35
+1998-07-07,45.25,45.50,44.06,44.06,1153000,20.12
+1998-07-06,45.13,45.88,45.00,45.50,751200,20.78
+1998-07-02,44.50,45.50,44.38,45.00,809400,20.55
+1998-07-01,43.25,45.13,43.06,44.94,1414000,20.53
+1998-06-30,43.63,44.50,42.88,42.88,1448800,19.59
+1998-06-29,44.00,44.25,43.38,43.38,618800,19.81
+1998-06-26,43.50,44.31,43.38,43.63,694200,19.93
+1998-06-25,43.63,45.00,43.25,43.63,1239400,19.93
+1998-06-24,45.06,45.06,44.00,44.00,796400,20.10
+1998-06-23,43.94,45.44,43.88,45.31,1010200,20.70
+1998-06-22,43.44,44.44,43.38,43.38,616800,19.81
+1998-06-19,42.75,44.06,42.56,42.56,1116400,19.44
+1998-06-18,43.00,43.00,42.38,42.69,1006800,19.50
+1998-06-17,43.19,43.44,42.63,42.88,937000,19.59
+1998-06-16,42.81,43.13,42.00,43.13,848600,19.70
+1998-06-15,44.38,44.50,43.00,43.00,1232600,19.64
+1998-06-12,43.13,44.44,42.94,44.44,777800,20.30
+1998-06-11,44.50,44.69,43.56,43.63,736000,19.93
+1998-06-10,45.00,45.56,44.81,45.06,827600,20.58
+1998-06-09,43.81,45.25,43.56,45.25,945600,20.67
+1998-06-08,44.63,44.94,43.50,43.88,747000,20.04
+1998-06-05,44.56,45.38,44.25,44.63,1522400,20.39
+1998-06-04,43.88,44.56,43.81,44.44,639800,20.30
+1998-06-03,44.00,44.56,43.88,43.88,1076400,20.04
+1998-06-02,44.00,44.13,43.13,43.50,1327400,19.87
+1998-06-01,43.00,43.38,42.69,43.38,951200,19.81
+1998-05-29,42.31,43.31,42.31,42.94,1426400,19.61
+1998-05-28,42.75,42.75,41.75,42.06,744600,19.21
+1998-05-27,41.75,43.00,40.81,42.88,1507200,19.59
+1998-05-26,42.75,42.75,40.75,41.31,1278000,18.87
+1998-05-22,42.13,42.44,41.94,42.31,491600,19.33
+1998-05-21,41.56,42.13,41.56,41.88,617800,19.13
+1998-05-20,41.63,41.75,41.31,41.69,1238400,19.04
+1998-05-19,42.25,42.25,41.06,41.38,853800,18.90
+1998-05-18,41.19,41.25,40.19,40.63,2537800,18.56
+1998-05-15,40.88,41.13,40.56,40.63,1628600,18.56
+1998-05-14,41.69,42.38,40.88,40.94,1229400,18.70
+1998-05-13,41.75,42.50,41.63,41.63,974000,19.01
+1998-05-12,41.63,42.31,41.19,42.06,816200,19.21
+1998-05-11,41.25,42.38,41.25,41.63,1067600,19.01
+1998-05-08,40.44,41.44,40.38,41.31,1455400,18.87
+1998-05-07,41.13,41.13,40.25,40.31,1384800,18.41
+1998-05-06,42.56,42.63,40.94,41.06,1068600,18.75
+1998-05-05,42.00,42.75,41.81,42.63,947000,19.47
+1998-05-04,42.88,42.94,42.13,42.25,930200,19.30
+1998-05-01,41.94,43.00,41.94,42.81,1225800,19.55
+1998-04-30,41.56,42.44,41.56,41.88,1800400,19.13
+1998-04-29,41.50,41.56,40.50,41.19,1500600,18.81
+1998-04-28,42.19,42.75,40.75,40.81,1100800,18.64
+1998-04-27,42.88,43.13,41.25,41.94,1074400,19.16
+1998-04-24,43.25,43.94,43.00,43.00,1016200,19.64
+1998-04-23,43.13,43.75,42.50,43.19,936600,19.73
+1998-04-22,43.63,43.63,42.50,43.06,960000,19.67
+1998-04-21,43.50,43.94,42.63,43.75,999200,19.98
+1998-04-20,44.50,44.50,43.44,43.88,998400,20.04
+1998-04-17,43.94,44.94,43.44,44.50,1124000,20.33
+1998-04-16,45.00,45.00,43.94,43.94,1136800,20.07
+1998-04-15,46.44,46.44,45.13,45.38,642000,20.73
+1998-04-14,46.13,46.88,46.06,46.38,1107800,21.18
+1998-04-13,46.50,46.50,44.81,45.69,697000,20.87
+1998-04-09,46.94,46.94,46.25,46.63,538800,21.30
+1998-04-08,46.06,47.19,46.06,47.06,1177600,21.50
+1998-04-07,46.75,46.75,45.81,45.88,659800,20.96
+1998-04-06,46.81,47.00,45.88,46.81,881800,21.38
+1998-04-03,47.38,47.50,46.00,46.56,946400,21.27
+1998-04-02,46.94,47.25,46.56,47.00,1164000,21.47
+1998-04-01,46.19,46.94,45.94,46.88,1584800,21.41
+1998-03-31,46.00,46.38,45.44,46.19,1016200,21.10
+1998-03-30,45.00,45.50,44.75,45.25,1228400,20.67
+1998-03-27,45.00,45.06,44.44,44.75,1237600,20.44
+1998-03-26,44.31,44.81,43.81,44.25,1342000,20.21
+1998-03-25,44.81,45.00,43.63,44.13,1550200,20.16
+1998-03-24,44.38,45.13,44.38,44.81,1322400,20.47
+1998-03-23,44.63,44.63,43.38,43.94,1317000,20.07
+1998-03-20,44.88,45.19,44.38,44.69,1379200,20.41
+1998-03-19,45.13,45.19,44.81,44.94,1068800,20.53
+1998-03-18,45.44,45.63,44.75,45.00,1801000,20.55
+1998-03-17,46.19,46.25,45.81,46.00,869600,21.01
+1998-03-16,46.38,46.50,45.94,46.06,582800,21.04
+1998-03-13,46.25,47.31,45.75,46.00,1147800,21.01
+1998-03-12,46.38,46.38,45.56,46.06,880200,21.04
+1998-03-11,44.88,46.13,44.88,46.13,954200,21.07
+1998-03-10,44.81,45.00,44.69,44.94,770400,20.53
+1998-03-09,44.56,45.56,44.50,44.94,2283800,20.53
+1998-03-06,43.13,45.00,43.00,45.00,1345600,20.55
+1998-03-05,43.31,44.50,42.88,43.00,1456600,19.64
+1998-03-04,43.25,43.56,42.94,43.50,1309200,19.87
+1998-03-03,42.38,43.44,42.38,43.44,948200,19.84
+1998-03-02,42.00,42.81,42.00,42.56,699200,19.44
+1998-02-27,42.81,43.06,42.13,42.25,1429200,19.30
+1998-02-26,40.81,42.06,39.88,41.81,2101600,19.10
+1998-02-25,41.56,41.63,40.69,40.75,757800,18.61
+1998-02-24,41.94,41.94,40.75,41.31,1472800,18.87
+1998-02-23,42.94,43.63,41.75,42.00,1904400,19.18
+1998-02-20,41.88,42.56,41.69,42.31,1411800,19.33
+1998-02-19,41.69,41.94,41.19,41.31,852000,18.87
+1998-02-18,40.31,41.81,40.19,41.44,940200,18.93
+1998-02-17,40.88,41.00,40.06,40.50,1169800,18.50
+1998-02-13,40.31,40.63,40.06,40.44,623400,18.47
+1998-02-12,40.50,40.63,40.19,40.50,1486000,18.50
+1998-02-11,40.19,40.63,39.75,40.56,1715600,18.53
+1998-02-10,39.75,40.38,39.38,40.25,3582800,18.38
+1998-02-09,41.19,41.50,40.19,40.38,949000,18.44
+1998-02-06,42.25,42.50,40.81,40.94,2589600,18.70
+1998-02-05,41.63,43.13,40.75,42.56,2008800,19.44
+1998-02-04,40.75,41.69,40.38,41.69,1606800,19.04
+1998-02-03,40.94,41.81,39.50,40.88,1943200,18.67
+1998-02-02,40.25,41.44,40.13,41.06,2423800,18.75
+1998-01-30,38.81,39.94,38.25,39.13,1613400,17.87
+1998-01-29,37.75,39.25,37.69,38.56,1524400,17.61
+1998-01-28,37.50,38.50,37.00,38.25,1554800,17.47
+1998-01-27,38.00,38.50,37.50,38.13,1765000,17.42
+1998-01-26,37.75,38.13,37.19,38.06,1531400,17.38
+1998-01-23,38.00,38.00,36.00,37.50,2582200,17.13
+1998-01-22,36.25,38.31,36.25,37.94,2718800,17.33
+1998-01-21,35.94,36.25,35.31,36.00,502200,16.44
+1998-01-20,36.63,36.69,35.75,36.44,864200,16.64
+1998-01-16,35.75,36.50,35.56,36.06,1207800,16.47
+1998-01-15,35.63,35.75,35.06,35.38,602400,16.16
+1998-01-14,35.75,35.75,34.56,35.63,636200,16.27
+1998-01-13,35.56,35.63,34.56,35.50,580200,16.21
+1998-01-12,34.00,35.44,34.00,35.31,974400,16.13
+1998-01-09,35.81,36.00,34.06,34.44,1324800,15.73
+1998-01-08,35.94,36.00,34.75,36.00,1108200,16.44
+1998-01-07,35.56,35.94,35.25,35.81,1044400,16.36
+1998-01-06,35.38,36.44,35.25,35.63,1162000,16.27
+1998-01-05,36.06,36.44,34.38,35.19,4110600,16.07
+1998-01-02,36.75,36.75,35.13,36.56,1699400,16.70
+1997-12-31,35.88,37.00,34.81,36.75,1493800,16.79
+1997-12-30,34.75,35.94,34.56,35.94,843800,16.42
+1997-12-29,33.25,34.44,33.06,34.38,798200,15.70
+1997-12-26,33.19,33.38,33.00,33.13,297000,15.13
+1997-12-24,33.50,33.63,32.88,33.06,654000,15.10
+1997-12-23,34.44,34.50,33.38,33.38,861400,15.25
+1997-12-22,34.44,34.81,33.75,34.31,1085400,15.67
+1997-12-19,34.19,34.25,32.94,34.00,1952200,15.53
+1997-12-18,34.44,34.50,34.00,34.50,817400,15.76
+1997-12-17,34.50,34.63,34.06,34.31,623800,15.67
+1997-12-16,34.00,34.50,33.81,34.31,1426400,15.67
+1997-12-15,34.50,34.50,33.69,33.88,1230600,15.48
+1997-12-12,34.56,35.00,34.00,34.38,2022200,15.70
+1997-12-11,34.38,34.81,34.19,34.63,1400400,15.82
+1997-12-10,35.88,36.00,34.88,35.50,887200,16.21
+1997-12-09,36.00,36.56,35.38,36.13,1197200,16.50
+1997-12-08,36.13,36.19,35.81,35.88,600400,16.39
+1997-12-05,36.00,37.13,35.63,36.25,1773200,16.56
+1997-12-04,36.94,37.19,35.75,36.25,1821200,16.56
+1997-12-03,37.13,37.19,36.44,36.88,1221200,16.85
+1997-12-02,36.50,37.31,36.38,36.88,3257800,16.85
+1997-12-01,34.75,36.25,34.75,36.25,2239200,16.56
+1997-11-28,34.31,34.81,34.13,34.44,894800,15.73
+1997-11-26,35.38,35.38,33.69,34.06,1717200,15.56
+1997-11-25,36.50,36.63,35.56,35.88,1004600,16.39
+1997-11-24,35.63,37.00,35.31,35.69,1233000,16.30
+1997-11-21,35.63,36.06,35.25,35.88,2014400,16.39
+1997-11-20,35.75,35.88,35.31,35.75,909200,16.33
+1997-11-19,34.50,35.38,34.06,35.19,1108400,16.07
+1997-11-18,34.69,35.13,34.44,34.50,1145000,15.76
+1997-11-17,34.13,34.75,33.94,34.44,1113600,15.73
+1997-11-14,33.88,34.00,33.13,33.69,1608200,15.39
+1997-11-13,33.94,34.69,33.94,34.13,1135000,15.59
+1997-11-12,33.19,34.44,33.13,33.69,1263000,15.39
+1997-11-11,34.38,34.44,33.56,34.00,676200,15.53
+1997-11-10,34.75,35.13,34.25,34.38,1438400,15.70
+1997-11-07,34.31,34.50,33.25,33.56,1592400,15.33
+1997-11-06,33.38,34.81,33.19,34.75,2835800,15.87
+1997-11-05,32.75,33.25,32.69,32.75,2210600,14.96
+1997-11-04,32.69,32.88,32.19,32.25,737600,14.73
+1997-11-03,32.88,32.94,32.56,32.69,1374800,14.93
+1997-10-31,32.13,33.00,32.06,32.63,2539600,14.90
+1997-10-30,31.37,32.13,31.31,31.94,1764200,14.59
+1997-10-29,30.94,31.81,30.81,31.44,1864200,14.36
+1997-10-28,29.87,30.75,28.50,30.37,1830400,13.87
+1997-10-27,32.50,32.50,30.19,30.19,1186400,13.79
+1997-10-24,32.75,32.94,32.44,32.44,1496000,14.82
+1997-10-23,32.81,32.88,32.06,32.38,1677000,14.79
+1997-10-22,32.19,33.25,31.87,32.81,1451800,14.99
+1997-10-21,31.94,32.25,31.62,32.06,737200,14.64
+1997-10-20,31.56,32.06,31.25,31.94,1613600,14.59
+1997-10-17,32.56,32.75,31.06,31.44,970200,14.36
+1997-10-16,32.44,32.88,32.31,32.75,901200,14.96
+1997-10-15,32.00,32.38,31.50,32.25,977400,14.73
+1997-10-14,33.00,33.06,32.19,32.25,1515000,14.73
+1997-10-13,32.81,32.94,32.63,32.94,977000,15.05
+1997-10-10,32.00,32.94,31.69,32.94,1971000,15.05
+1997-10-09,31.75,32.19,31.56,32.00,1736800,14.62
+1997-10-08,32.06,32.06,31.12,31.75,757600,14.50
+1997-10-07,32.06,32.13,31.69,32.00,1305000,14.62
+1997-10-06,31.00,32.50,31.00,31.81,1967000,14.53
+1997-10-03,30.75,30.94,30.50,30.87,1111400,14.10
+1997-10-02,30.12,30.44,30.12,30.44,1649400,13.90
+1997-10-01,30.12,30.44,29.75,30.19,1951800,13.79
+1997-09-30,30.50,30.56,30.00,30.19,1939200,13.79
+1997-09-29,28.62,30.19,28.62,29.87,2834000,13.64
+1997-09-26,28.37,28.87,28.00,28.69,3631200,13.10
+1997-09-25,28.62,28.75,27.94,28.31,2310600,12.93
+1997-09-24,29.31,29.37,28.25,28.56,2461800,13.05
+1997-09-23,29.50,29.50,29.06,29.37,2067600,13.42
+1997-09-22,30.06,30.06,29.44,29.50,1998600,13.47
+1997-09-19,30.06,30.25,29.94,30.06,1178400,13.73
+1997-09-18,30.31,30.94,30.12,30.19,642200,13.79
+1997-09-17,30.25,30.37,30.00,30.12,796600,13.76
+1997-09-16,29.44,30.19,29.44,30.12,1062200,13.76
+1997-09-15,30.00,30.12,29.19,29.19,1141400,13.33
+1997-09-12,28.81,30.25,28.81,30.00,1375000,13.70
+1997-09-11,29.69,29.81,28.56,29.00,1166600,13.25
+1997-09-10,30.19,30.25,29.37,29.44,742600,13.45
+1997-09-09,30.12,30.44,29.87,30.25,1287400,13.82
+1997-09-08,30.37,30.56,30.06,30.06,633400,13.73
+1997-09-05,30.56,30.75,29.87,30.19,696000,13.79
+1997-09-04,30.44,30.75,30.25,30.44,648200,13.90
+1997-09-03,30.69,30.69,30.00,30.44,873200,13.90
+1997-09-02,30.00,30.75,30.00,30.56,859200,13.96
+1997-08-29,29.81,30.44,29.81,30.12,786200,13.76
+1997-08-28,29.81,30.31,29.69,29.94,631400,13.68
+1997-08-27,30.12,30.31,29.62,29.94,895600,13.68
+1997-08-26,30.06,30.25,29.69,30.00,916000,13.70
+1997-08-25,29.94,30.19,29.87,30.00,896600,13.70
+1997-08-22,30.19,30.25,29.87,30.00,818600,13.70
+1997-08-21,30.50,30.56,29.94,30.00,801200,13.70
+1997-08-20,30.31,30.56,30.06,30.31,417800,13.84
+1997-08-19,30.00,30.31,29.75,30.31,1092600,13.84
+1997-08-18,29.94,30.19,29.56,29.94,1112800,13.68
+1997-08-15,30.31,30.69,29.87,30.06,1117200,13.73
+1997-08-14,29.75,31.06,29.75,30.25,2254000,13.82
+1997-08-13,30.00,30.12,29.44,30.00,757200,13.70
+1997-08-12,29.94,30.12,29.62,29.75,549600,13.59
+1997-08-11,29.62,29.87,29.37,29.69,898800,13.56
+1997-08-08,29.44,29.81,29.25,29.56,880400,13.50
+1997-08-07,29.69,29.87,29.44,29.62,547800,13.53
+1997-08-06,29.75,29.94,29.44,29.56,822800,13.50
+1997-08-05,29.50,29.87,29.50,29.62,1023800,13.53
+1997-08-04,30.19,30.19,29.19,29.50,1011000,13.47
+1997-08-01,29.62,30.31,29.37,30.19,1202600,13.79
+1997-07-31,29.00,29.94,28.50,29.56,1180000,13.50
+1997-07-30,29.69,29.81,28.87,29.00,919600,13.25
+1997-07-29,29.87,29.94,29.44,29.69,1375400,13.56
+1997-07-28,29.87,30.12,29.69,29.87,593800,13.64
+1997-07-25,29.31,30.12,29.31,29.69,1289200,13.56
+1997-07-24,29.69,29.87,28.50,29.50,1561200,13.47
+1997-07-23,30.25,30.37,29.69,29.69,1673600,13.56
+1997-07-22,30.00,30.44,29.81,30.06,1651600,13.73
+1997-07-21,29.94,30.06,29.69,30.00,952000,13.70
+1997-07-18,30.06,30.25,29.62,30.00,1702600,13.70
+1997-07-17,29.37,30.31,28.75,30.31,2590800,13.84
+1997-07-16,29.50,29.56,29.00,29.06,1451000,13.27
+1997-07-15,29.75,30.00,29.19,29.62,886600,13.53
+1997-07-14,29.94,29.94,29.12,29.50,593800,13.47
+1997-07-11,29.37,30.00,29.25,29.94,643000,13.68
+1997-07-10,29.25,29.50,29.06,29.12,784000,13.30
+1997-07-09,28.44,29.44,28.44,29.00,2295200,13.25
+1997-07-08,28.69,28.69,28.25,28.50,2478600,13.02
+1997-07-07,29.87,29.94,28.69,28.81,1046200,13.16
+1997-07-03,29.37,29.69,29.31,29.69,475800,13.56
+1997-07-02,28.75,29.44,28.69,29.12,706000,13.30
+1997-07-01,28.87,28.87,28.50,28.62,851400,13.07
+1997-06-30,28.06,29.37,27.75,29.00,1468000,13.25
+1997-06-27,28.62,28.94,28.12,28.12,702800,12.84
+1997-06-26,28.69,29.31,28.25,28.50,1299000,13.02
+1997-06-25,28.06,28.81,27.81,28.69,1864400,13.10
+1997-06-24,27.69,28.50,27.25,28.06,2052000,12.82
+1997-06-23,28.37,28.37,27.62,27.87,456600,12.73
+1997-06-20,28.75,28.75,27.87,28.25,1309200,12.90
+1997-06-19,27.62,28.75,27.62,28.62,2363800,13.07
+1997-06-18,27.12,27.87,27.12,27.62,1230400,12.62
+1997-06-17,27.75,28.37,27.37,27.37,1102200,12.50
+1997-06-16,27.87,27.87,27.62,27.75,1013600,12.68
+1997-06-13,28.00,28.12,27.12,27.87,1685200,12.73
+1997-06-12,27.50,29.12,27.50,28.62,1532600,13.07
+1997-06-11,27.62,27.75,27.25,27.37,1025200,12.50
+1997-06-10,27.62,27.62,26.87,27.37,1297800,12.50
+1997-06-09,27.37,27.87,27.25,27.37,1434400,12.50
+1997-06-06,26.75,27.12,26.75,26.75,1070400,12.22
+1997-06-05,26.87,27.12,26.62,26.75,2688600,12.22
+1997-06-04,26.37,27.25,26.37,26.87,2234600,12.27
+1997-06-03,25.50,26.50,25.37,26.37,2386200,12.04
+1997-06-02,25.37,26.00,25.37,25.62,500800,11.70
+1997-05-30,25.50,25.87,25.00,25.87,1610600,11.82
+1997-05-29,26.12,26.12,25.44,25.62,1643200,11.70
+1997-05-28,26.12,26.25,26.00,26.00,614000,11.88
+1997-05-27,26.37,26.37,25.75,26.00,954000,11.88
+1997-05-23,25.87,26.50,25.87,26.37,953400,12.04
+1997-05-22,26.00,26.25,25.62,26.00,2907000,11.88
+1997-05-21,26.00,26.50,25.75,26.00,3188400,11.88
+1997-05-20,25.87,26.50,25.87,26.00,3059400,11.88
+1997-05-19,26.12,26.25,25.75,25.75,2543800,11.76
+1997-05-16,26.62,26.75,26.25,26.50,2102200,12.10
+1997-05-15,26.87,27.12,26.62,26.75,1565800,12.22
+1997-05-14,27.12,27.37,26.62,26.62,1109400,12.16
+1997-05-13,27.62,27.62,26.87,27.00,1360600,12.33
+1997-05-12,27.87,28.00,27.62,27.87,1187600,12.73
+1997-05-09,27.87,28.37,27.50,27.87,784600,12.73
+1997-05-08,27.00,28.12,27.00,27.75,1231600,12.68
+1997-05-07,28.62,28.62,27.25,27.50,1286800,12.56
+1997-05-06,28.37,29.12,28.12,28.62,2688200,13.07
+1997-05-05,27.37,28.25,27.37,28.25,1315800,12.90
+1997-05-02,27.12,27.75,27.12,27.62,1143600,12.62
+1997-05-01,27.00,27.37,26.75,27.12,1560000,12.39
+1997-04-30,27.37,27.75,27.12,27.50,2005000,12.56
+1997-04-29,28.00,28.00,26.62,27.37,1816600,12.50
+1997-04-28,26.12,27.00,26.00,26.50,786800,12.10
+1997-04-25,26.25,26.50,25.75,26.12,661800,11.93
+1997-04-24,26.50,26.87,26.00,26.12,815400,11.93
+1997-04-23,27.00,27.00,26.00,26.62,1350800,12.16
+1997-04-22,50.25,53.50,50.13,52.63,1539200,12.02
+1997-04-21,51.50,51.88,50.38,50.50,1200400,11.53
+1997-04-18,51.00,51.88,50.88,51.63,1510800,11.79
+1997-04-17,51.00,51.75,50.50,51.00,1585600,11.65
+1997-04-16,49.50,50.38,48.88,50.13,1402400,11.45
+1997-04-15,48.50,49.75,48.50,49.63,2543200,11.33
+1997-04-14,49.00,49.00,47.63,48.13,1264000,10.99
+1997-04-11,50.00,50.38,49.00,49.00,2005600,11.19
+1997-04-10,51.25,51.63,49.13,50.00,3237200,11.42
+1997-04-09,51.63,52.00,51.00,51.13,980000,11.68
+1997-04-08,52.00,52.13,51.00,51.38,2154000,11.73
+1997-04-07,52.63,53.00,51.88,51.88,1360400,11.85
+1997-04-04,52.88,53.38,52.13,52.63,2782800,12.02
+1997-04-03,52.50,52.88,52.13,52.88,2420800,12.08
+1997-04-02,51.25,53.00,51.25,52.50,2100800,11.99
+1997-04-01,50.75,51.50,50.38,51.00,1598400,11.65
+1997-03-31,52.38,52.38,50.63,51.00,2683200,11.65
+1997-03-27,52.88,53.00,52.13,52.38,2924000,11.96
+1997-03-26,53.63,53.88,52.88,52.88,1592400,12.08
+1997-03-25,53.75,54.00,53.50,53.63,1114800,12.25
+1997-03-24,53.25,53.88,53.25,53.50,1051200,12.22
+1997-03-21,53.75,54.38,53.25,53.25,2624800,12.16
+1997-03-20,54.00,54.00,53.13,53.50,768400,12.22
+1997-03-19,54.38,54.88,53.63,53.88,905200,12.31
+1997-03-18,55.63,55.63,53.88,54.38,902800,12.42
+1997-03-17,55.88,56.25,55.25,55.63,1069200,12.70
+1997-03-14,54.25,56.13,54.25,56.00,1108000,12.79
+1997-03-13,54.88,55.25,54.13,54.13,2343200,12.36
+1997-03-12,53.63,55.38,53.63,55.13,1367600,12.59
+1997-03-11,54.50,54.75,53.75,53.88,1046800,12.31
+1997-03-10,54.00,54.63,53.63,54.63,1024000,12.48
+1997-03-07,53.13,54.25,53.00,54.13,1352000,12.36
+1997-03-06,53.25,53.38,52.75,53.13,1584400,12.13
+1997-03-05,52.13,52.63,51.88,52.50,2914800,11.99
+1997-03-04,53.00,53.13,51.75,52.13,2868800,11.91
+1997-03-03,53.00,53.88,53.00,53.00,1449200,12.10
+1997-02-28,52.38,53.38,51.75,53.00,1688800,12.10
+1997-02-27,53.38,53.75,52.75,52.88,672800,12.08
+1997-02-26,54.00,54.13,53.38,53.50,1531200,12.22
+1997-02-25,53.75,54.13,53.75,53.75,961600,12.28
+1997-02-24,52.75,53.63,52.50,53.63,2382000,12.25
+1997-02-21,51.88,52.88,51.63,52.88,2508800,12.08
+1997-02-20,51.38,51.75,51.00,51.75,986000,11.82
+1997-02-19,51.13,51.50,50.75,51.13,1064000,11.68
+1997-02-18,51.25,51.38,50.50,51.13,739200,11.68
+1997-02-14,52.25,52.25,51.00,51.25,630400,11.70
+1997-02-13,51.25,52.00,51.13,52.00,979200,11.88
+1997-02-12,50.00,51.38,50.00,51.25,1010800,11.70
+1997-02-11,50.88,51.00,49.38,50.00,900400,11.42
+1997-02-10,50.63,51.25,50.50,50.75,872000,11.59
+1997-02-07,50.00,51.00,49.88,50.38,1465200,11.51
+1997-02-06,50.00,50.50,50.00,50.13,2163200,11.45
+1997-02-05,49.13,50.25,48.88,50.13,2296400,11.45
+1997-02-04,48.38,49.63,48.38,49.25,1920000,11.25
+1997-02-03,48.00,48.38,47.88,48.13,1272400,10.99
+1997-01-31,48.13,48.25,47.75,47.75,1881600,10.91
+1997-01-30,47.50,47.88,47.38,47.88,3356400,10.93
+1997-01-29,47.88,48.00,47.00,47.25,6168000,10.79
+1997-01-28,48.88,49.00,47.63,47.75,2362800,10.91
+1997-01-27,48.50,48.63,48.25,48.50,4833200,11.08
+1997-01-24,49.75,49.88,48.38,48.50,3416000,11.08
+1997-01-23,48.38,51.38,48.25,49.75,4129600,11.36
+1997-01-22,46.38,49.13,46.25,48.13,6750400,10.99
+1997-01-21,46.63,46.63,45.75,46.13,7094000,10.54
+1997-01-20,46.88,47.13,46.75,46.75,468400,10.68
+1997-01-17,45.88,47.25,45.88,46.88,1481200,10.71
+1997-01-16,46.38,46.50,45.75,45.88,1366400,10.48
+1997-01-15,45.50,46.38,45.50,46.25,2052800,10.56
+1997-01-14,46.00,46.38,45.88,46.00,1535600,10.51
+1997-01-13,45.88,46.00,45.50,46.00,928400,10.51
+1997-01-10,46.13,46.13,45.38,45.63,1821200,10.42
+1997-01-09,46.38,46.63,46.25,46.38,988000,10.59
+1997-01-08,47.25,47.25,46.00,46.38,2120800,10.59
+1997-01-07,47.50,47.75,46.38,47.25,2324800,10.79
+1997-01-06,47.50,48.63,47.25,47.75,3086400,10.91
+1997-01-03,47.13,47.63,47.00,47.38,2534400,10.82
+1997-01-02,46.63,47.38,46.13,47.38,2410000,10.82
+1996-12-31,46.50,47.00,46.38,46.50,1198800,10.62
+1996-12-30,46.50,47.25,46.38,46.50,1610800,10.62
+1996-12-27,45.75,46.25,45.75,46.25,613600,10.56
+1996-12-26,45.50,45.88,45.38,45.63,613200,10.42
+1996-12-24,44.88,45.50,44.88,45.50,354400,10.39
+1996-12-23,45.25,45.38,44.63,45.25,757600,10.33
+1996-12-20,46.25,46.25,45.13,45.13,2838400,10.31
+1996-12-19,43.38,44.63,43.13,44.50,1962000,10.16
+1996-12-18,42.50,43.38,42.50,43.13,1735600,9.85
+1996-12-17,43.00,43.00,42.38,42.63,1416400,9.74
+1996-12-16,43.38,43.50,42.63,43.00,892000,9.82
+1996-12-13,43.63,43.63,43.00,43.13,899600,9.85
+1996-12-12,43.75,44.25,43.63,43.63,1437200,9.96
+1996-12-11,44.00,44.13,43.50,43.75,1406400,9.99
+1996-12-10,44.38,44.50,44.00,44.00,692000,10.05
+1996-12-09,44.50,44.50,43.88,44.38,422000,10.14
+1996-12-06,44.00,44.75,43.75,44.38,836400,10.14
+1996-12-05,44.38,44.75,44.25,44.50,2142400,10.16
+1996-12-04,45.00,45.00,43.88,44.13,1138800,10.08
+1996-12-03,45.50,45.63,45.00,45.13,1197600,10.31
+1996-12-02,45.88,46.00,45.50,45.50,918000,10.39
+1996-11-29,45.38,46.13,45.38,46.13,354800,10.54
+1996-11-27,45.75,45.75,44.50,45.00,1046800,10.28
+1996-11-26,46.50,46.75,45.63,45.75,1268800,10.45
+1996-11-25,47.13,47.13,46.38,46.38,1071200,10.59
+1996-11-22,46.50,47.38,46.50,47.25,892800,10.79
+1996-11-21,46.88,46.88,45.75,46.25,901600,10.56
+1996-11-20,46.38,47.25,46.25,46.75,848400,10.68
+1996-11-19,46.38,47.00,46.25,46.63,1424400,10.65
+1996-11-18,46.75,46.75,46.13,46.38,570000,10.59
+1996-11-15,46.50,46.88,46.00,46.88,2304000,10.71
+1996-11-14,46.63,46.63,45.50,46.50,2464400,10.62
+1996-11-13,47.13,47.13,46.38,46.75,943200,10.68
+1996-11-12,47.50,47.50,47.00,47.13,930800,10.76
+1996-11-11,46.75,47.38,46.50,47.38,1026000,10.82
+1996-11-08,46.50,46.75,46.38,46.75,836800,10.68
+1996-11-07,46.63,46.75,46.25,46.50,1026800,10.62
+1996-11-06,46.00,46.63,46.00,46.63,1891200,10.65
+1996-11-05,45.25,46.13,45.13,46.00,2414800,10.51
+1996-11-04,44.63,45.25,44.50,45.25,1707200,10.33
+1996-11-01,44.75,44.75,44.38,44.50,991200,10.16
+1996-10-31,44.63,45.25,44.38,44.63,763200,10.19
+1996-10-30,44.63,45.13,44.38,44.88,1959200,10.25
+1996-10-29,44.88,44.88,44.38,44.75,1585200,10.22
+1996-10-28,44.88,44.88,44.50,44.63,1471600,10.19
+1996-10-25,44.75,45.00,44.63,44.88,779200,10.25
+1996-10-24,44.63,45.13,44.63,45.00,908400,10.28
+1996-10-23,45.38,45.50,44.38,45.00,1473600,10.28
+1996-10-22,45.00,45.75,44.25,45.75,841600,10.45
+1996-10-21,44.75,45.25,44.38,45.13,1585600,10.31
+1996-10-18,44.88,44.88,44.25,44.38,1173200,10.14
+1996-10-17,43.75,44.88,43.75,44.63,1733600,10.19
+1996-10-16,42.00,43.88,41.88,43.63,4687200,9.96
+1996-10-15,42.63,42.63,40.75,41.25,3420800,9.42
+1996-10-14,44.38,44.38,42.00,42.75,3691200,9.76
+1996-10-11,45.25,45.38,44.38,44.75,373600,10.22
+1996-10-10,45.25,45.38,45.00,45.25,518800,10.33
+1996-10-09,46.00,46.13,45.25,45.50,1154800,10.39
+1996-10-08,45.63,46.25,45.63,45.88,1512800,10.48
+1996-10-07,44.75,45.75,44.63,45.75,1303600,10.45
+1996-10-04,44.63,44.88,44.63,44.88,912000,10.25
+1996-10-03,44.75,44.88,44.38,44.63,2650800,10.19
+1996-10-02,44.25,44.88,44.13,44.75,2088000,10.22
+1996-10-01,44.63,44.63,43.63,44.13,1932400,10.08
+1996-09-30,44.75,44.88,44.38,44.75,881200,10.22
+1996-09-27,43.75,45.00,43.75,45.00,2541200,10.28
+1996-09-26,44.00,44.50,43.75,43.75,1004400,9.99
+1996-09-25,44.00,44.13,43.63,44.00,1117600,10.05
+1996-09-24,43.50,44.38,43.38,43.75,1350800,9.99
+1996-09-23,43.50,43.63,43.00,43.25,691600,9.88
+1996-09-20,43.25,44.13,43.13,43.75,1935200,9.99
+1996-09-19,42.88,43.13,42.63,43.13,578400,9.85
+1996-09-18,42.75,43.13,42.75,42.88,708400,9.79
+1996-09-17,43.00,43.13,42.88,43.00,562800,9.82
+1996-09-16,43.00,43.63,42.88,42.88,2249600,9.79
+1996-09-13,42.75,43.13,42.75,43.00,1267200,9.82
+1996-09-12,42.38,42.75,42.00,42.50,1940800,9.71
+1996-09-11,42.63,42.75,42.38,42.50,898000,9.71
+1996-09-10,42.75,42.75,42.38,42.75,1955200,9.76
+1996-09-09,42.38,43.00,41.88,42.50,1213200,9.71
+1996-09-06,42.00,42.38,42.00,42.13,435200,9.62
+1996-09-05,42.13,42.50,42.00,42.13,1066000,9.62
+1996-09-04,42.13,42.63,42.13,42.63,999200,9.74
+1996-09-03,41.88,42.38,41.63,42.38,1089200,9.68
+1996-08-30,42.25,42.38,41.63,42.38,1056800,9.68
+1996-08-29,42.38,42.88,42.13,42.13,1728000,9.62
+1996-08-28,41.75,42.63,41.38,42.50,2238000,9.71
+1996-08-27,41.63,41.75,41.25,41.63,977200,9.51
+1996-08-26,40.75,42.25,40.25,41.25,2416000,9.42
+1996-08-23,41.38,41.50,40.63,40.88,1168000,9.34
+1996-08-22,40.38,41.88,40.38,41.88,1834400,9.56
+1996-08-21,40.25,40.63,40.13,40.50,666400,9.25
+1996-08-20,40.25,40.50,40.00,40.38,1476000,9.22
+1996-08-19,40.13,40.63,40.00,40.38,1134400,9.22
+1996-08-16,39.88,40.25,39.88,40.00,1088800,9.14
+1996-08-15,39.63,40.13,39.63,39.88,1193600,9.11
+1996-08-14,39.88,40.00,39.50,39.88,823200,9.11
+1996-08-13,39.75,39.75,39.38,39.75,1090800,9.08
+1996-08-12,39.00,39.88,39.00,39.75,1033600,9.08
+1996-08-09,39.88,39.88,39.13,39.25,753200,8.96
+1996-08-08,40.25,40.25,39.63,39.75,1548000,9.08
+1996-08-07,40.63,40.63,39.88,40.00,2161200,9.14
+1996-08-06,40.38,40.88,40.25,40.88,1193200,9.34
+1996-08-05,39.38,41.13,39.38,40.63,2083200,9.28
+1996-08-02,39.75,39.88,39.63,39.75,2037600,9.08
+1996-08-01,38.00,38.63,37.75,38.25,1165200,8.74
+1996-07-31,38.13,38.63,37.75,37.75,2016000,8.62
+1996-07-30,38.88,38.88,37.63,38.00,1512800,8.68
+1996-07-29,39.38,39.38,38.63,38.88,486400,8.88
+1996-07-26,38.75,41.00,38.63,39.63,2271600,9.05
+1996-07-25,38.38,38.75,38.38,38.63,1285200,8.82
+1996-07-24,37.50,38.50,37.38,38.13,1101200,8.71
+1996-07-23,38.13,40.00,38.13,38.63,1730800,8.82
+1996-07-22,37.75,38.00,37.25,37.88,1682800,8.65
+1996-07-19,38.13,38.25,37.50,37.88,1270800,8.65
+1996-07-18,37.75,38.63,37.63,38.13,1309200,8.71
+1996-07-17,37.88,38.25,37.63,38.00,1281200,8.68
+1996-07-16,38.75,39.00,37.13,37.88,2508800,8.65
+1996-07-15,39.25,39.25,38.63,38.75,1482800,8.85
+1996-07-12,39.38,40.13,39.25,39.25,1266400,8.96
+1996-07-11,39.13,39.50,38.63,39.25,986000,8.96
+1996-07-10,39.00,39.25,38.75,39.13,2566000,8.94
+1996-07-09,39.88,39.88,39.13,39.13,1753600,8.94
+1996-07-08,39.75,40.38,39.38,40.00,1805200,9.14
+1996-07-05,39.88,40.38,39.75,40.00,294400,9.14
+1996-07-03,40.75,40.88,40.00,40.13,746000,9.16
+1996-07-02,40.00,41.00,40.00,40.88,1452400,9.34
+1996-07-01,39.75,40.63,39.75,39.75,805200,9.08
+1996-06-28,39.88,40.38,39.38,39.50,2726000,9.02
+1996-06-27,40.00,40.50,39.75,39.75,2930800,9.08
+1996-06-26,40.00,40.63,40.00,40.25,2021600,9.19
+1996-06-25,39.88,41.00,39.75,40.00,2251600,9.14
+1996-06-24,39.13,40.25,39.13,39.88,2157600,9.11
+1996-06-21,38.63,39.63,38.63,39.13,2498800,8.94
+1996-06-20,38.00,39.00,38.00,38.63,4557200,8.82
+1996-06-19,38.38,38.63,37.75,37.75,1588000,8.62
+1996-06-18,38.88,38.88,38.00,38.13,924000,8.71
+1996-06-17,38.63,39.13,38.50,38.88,1988400,8.88
+1996-06-14,38.75,39.00,38.50,38.50,1211200,8.79
+1996-06-13,38.88,39.13,38.63,38.75,1362800,8.85
+1996-06-12,39.00,39.25,38.50,38.88,1001200,8.88
+1996-06-11,39.00,39.38,39.00,39.00,1210800,8.91
+1996-06-10,39.00,39.75,38.88,38.88,1726000,8.88
+1996-06-07,38.00,39.13,38.00,39.00,2314000,8.91
+1996-06-06,39.00,39.00,38.50,38.50,2483200,8.79
+1996-06-05,39.13,39.13,38.63,38.88,826000,8.88
+1996-06-04,39.25,39.63,38.63,39.25,1520400,8.96
+1996-06-03,39.13,39.38,38.63,38.75,736800,8.85
+1996-05-31,40.00,40.13,39.25,39.25,1720000,8.96
+1996-05-30,40.13,40.38,40.00,40.00,864800,9.14
+1996-05-29,40.13,40.50,40.00,40.00,1019200,9.14
+1996-05-28,40.25,40.38,39.88,40.00,668000,9.14
+1996-05-24,40.13,40.38,40.00,40.25,1423600,9.19
+1996-05-23,40.50,40.63,40.13,40.13,831600,9.16
+1996-05-22,40.63,40.63,40.00,40.00,3382400,9.14
+1996-05-21,40.63,40.88,40.50,40.63,1040400,9.28
+1996-05-20,40.63,41.13,40.50,40.75,1158800,9.31
+1996-05-17,40.50,40.63,40.25,40.38,1609200,9.22
+1996-05-16,41.00,41.25,40.38,40.50,1897600,9.25
+1996-05-15,41.25,41.38,40.75,41.25,1126000,9.42
+1996-05-14,41.63,41.88,41.25,41.50,1328800,9.48
+1996-05-13,42.00,42.13,41.38,41.38,2040800,9.45
+1996-05-10,41.50,42.38,41.38,42.38,2240400,9.68
+1996-05-09,39.75,40.50,39.50,40.25,2178400,9.19
+1996-05-08,39.50,40.00,39.38,39.63,3286400,9.05
+1996-05-07,38.38,39.63,38.25,39.50,2636400,9.02
+1996-05-06,38.88,39.00,37.50,38.25,1926400,8.74
+1996-05-03,39.88,39.88,38.25,38.50,2295200,8.79
+1996-05-02,39.75,40.38,39.63,39.63,1199600,9.05
+1996-05-01,41.00,41.13,39.75,39.88,2369200,9.11
+1996-04-30,41.25,41.38,41.00,41.13,991200,9.39
+1996-04-29,41.38,41.75,41.25,41.38,868800,9.45
+1996-04-26,41.13,41.50,41.00,41.50,2313200,9.48
+1996-04-25,41.50,41.50,41.00,41.13,2601600,9.39
+1996-04-24,41.00,41.50,40.88,41.50,3537200,9.48
+1996-04-23,40.63,41.13,40.38,40.88,3738800,9.34
+1996-04-22,41.63,41.88,40.38,40.50,2550400,9.25
+1996-04-19,41.38,41.88,41.25,41.75,1467600,9.53
+1996-04-18,41.75,41.88,41.13,41.50,2291600,9.48
+1996-04-17,42.50,42.63,41.25,42.63,2592400,9.74
+1996-04-16,43.38,43.50,41.75,42.50,3977200,9.71
+1996-04-15,43.38,44.00,43.13,43.50,3006000,9.93
+1996-04-12,42.50,44.00,42.38,42.88,6741600,9.79
+1996-04-11,39.75,41.50,39.63,41.38,3296000,9.45
+1996-04-10,39.63,40.00,39.50,39.88,2030400,9.11
+1996-04-09,39.63,39.75,39.31,39.63,824400,9.05
+1996-04-08,39.88,39.88,39.13,39.50,1394000,9.02
+1996-04-04,39.13,40.38,39.00,40.25,1688400,9.19
+1996-04-03,39.38,39.38,38.88,38.88,1495200,8.88
+1996-04-02,40.00,40.00,38.50,39.25,1632000,8.96
+1996-04-01,40.63,40.63,39.88,40.25,1823200,9.19
+1996-03-29,39.88,41.00,39.88,40.50,2754400,9.25
+1996-03-28,38.75,39.88,38.63,39.88,1604800,9.11
+1996-03-27,39.50,39.50,38.88,38.88,979200,8.88
+1996-03-26,38.88,39.50,38.88,39.50,821200,9.02
+1996-03-25,39.13,39.13,38.50,38.88,1265600,8.88
+1996-03-22,39.63,39.63,38.75,39.13,645200,8.94
+1996-03-21,38.88,39.63,38.63,39.50,843200,9.02
+1996-03-20,39.00,39.00,38.13,38.88,788800,8.88
+1996-03-19,38.63,39.00,38.13,39.00,3423200,8.91
+1996-03-18,37.50,38.50,37.50,38.25,4000400,8.74
+1996-03-15,36.38,37.50,36.13,37.50,3109600,8.56
+1996-03-14,36.25,36.75,36.25,36.38,2695200,8.31
+1996-03-13,36.25,36.50,36.00,36.13,1627600,8.25
+1996-03-12,36.00,36.38,35.88,36.00,1472800,8.22
+1996-03-11,36.38,36.75,36.13,36.38,1212800,8.31
+1996-03-08,36.50,37.38,36.13,36.50,1393200,8.34
+1996-03-07,37.13,37.25,36.63,36.63,2558400,8.37
+1996-03-06,37.75,37.88,36.88,37.00,2194400,8.45
+1996-03-05,37.25,38.00,37.00,38.00,2477600,8.68
+1996-03-04,37.50,37.88,37.25,37.38,864800,8.54
+1996-03-01,37.63,37.63,37.25,37.38,1203200,8.54
+1996-02-29,37.13,37.75,37.13,37.13,1558800,8.48
+1996-02-28,37.25,37.88,37.25,37.38,1192800,8.54
+1996-02-27,37.00,37.25,37.00,37.00,1394000,8.45
+1996-02-26,37.63,37.75,37.00,37.00,1154400,8.45
+1996-02-23,37.50,37.75,37.25,37.63,1353600,8.59
+1996-02-22,37.25,37.88,37.13,37.38,1240800,8.54
+1996-02-21,37.38,37.38,36.88,37.00,744400,8.45
+1996-02-20,37.50,37.88,37.13,37.63,1850400,8.59
+1996-02-16,37.00,37.75,36.75,37.75,1990000,8.62
+1996-02-15,36.88,37.13,36.50,37.00,914800,8.45
+1996-02-14,36.88,37.13,36.63,36.63,1476800,8.37
+1996-02-13,36.00,36.88,36.00,36.50,1804800,8.34
+1996-02-12,35.88,36.13,35.63,35.88,1951200,8.19
+1996-02-09,35.50,36.00,35.38,35.75,1046800,8.16
+1996-02-08,35.88,35.88,35.38,35.63,750400,8.14
+1996-02-07,35.50,35.88,35.00,35.88,2091600,8.19
+1996-02-06,34.75,36.00,34.63,35.75,1805200,8.16
+1996-02-05,34.88,35.56,34.75,35.25,624800,8.05
+1996-02-02,35.88,36.00,35.00,35.00,1370400,7.99
+1996-02-01,34.75,36.00,34.63,35.88,1379200,8.19
+1996-01-31,34.13,34.75,34.00,34.75,3872400,7.94
+1996-01-30,34.50,34.63,34.13,34.25,830000,7.82
+1996-01-29,34.75,35.25,34.25,34.50,2134800,7.88
+1996-01-26,35.13,35.88,34.75,34.75,3335200,7.94
+1996-01-25,37.13,37.50,33.50,35.25,7493600,8.05
+1996-01-24,37.00,37.50,36.75,37.00,2320800,8.45
+1996-01-23,36.50,37.00,36.50,36.88,737600,8.42
+1996-01-22,36.25,37.13,36.25,36.75,1070400,8.39
+1996-01-19,35.00,36.75,35.00,36.25,1161600,8.28
+1996-01-18,36.00,36.13,35.25,35.50,698400,8.11
+1996-01-17,36.00,36.50,35.88,35.88,712800,8.19
+1996-01-16,36.63,36.63,36.00,36.00,896800,8.22
+1996-01-15,35.63,36.63,35.38,36.38,1019200,8.31
+1996-01-12,35.00,35.63,34.88,35.50,536800,8.11
+1996-01-11,35.88,36.00,34.75,35.00,1126400,7.99
+1996-01-10,36.25,37.13,36.00,36.00,1186400,8.22
+1996-01-09,36.75,37.13,36.38,36.50,1132800,8.34
+1996-01-08,37.13,37.38,36.75,36.88,134000,8.42
+1996-01-05,36.88,37.50,35.88,37.25,982800,8.51
+1996-01-04,38.00,38.00,36.50,37.13,1138800,8.48
+1996-01-03,37.50,38.38,37.25,37.88,1912000,8.65
+1996-01-02,37.38,37.63,36.88,37.50,986000,8.56
+1995-12-29,37.00,37.50,36.88,37.38,630400,8.54
+1995-12-28,37.25,37.38,36.75,37.13,270000,8.48
+1995-12-27,37.25,37.75,37.13,37.38,454000,8.54
+1995-12-26,37.38,37.63,37.13,37.25,527200,8.51
+1995-12-22,37.38,37.63,37.13,37.25,655600,8.51
+1995-12-21,37.50,37.63,37.13,37.13,837200,8.48
+1995-12-20,37.38,37.50,36.75,37.38,1530400,8.54
+1995-12-19,37.25,37.25,36.25,37.13,746000,8.48
+1995-12-18,37.38,37.38,36.88,36.88,874800,8.42
+1995-12-15,36.63,37.75,36.50,37.38,2767200,8.54
+1995-12-14,36.25,36.88,35.63,36.38,2003600,8.31
+1995-12-13,36.25,36.38,35.88,36.13,1161200,8.25
+1995-12-12,36.00,36.38,36.00,36.38,823600,8.31
+1995-12-11,36.13,36.25,35.88,36.13,691600,8.25
+1995-12-08,35.88,36.25,35.63,36.25,914000,8.28
+1995-12-07,36.00,36.63,35.75,35.88,2086400,8.19
+1995-12-06,34.75,36.13,34.75,36.00,1736800,8.22
+1995-12-05,34.50,35.00,34.38,34.88,1354400,7.97
+1995-12-04,33.38,34.63,33.13,34.50,806400,7.88
+1995-12-01,33.63,33.63,33.13,33.38,677200,7.62
+1995-11-30,33.75,33.88,33.38,33.50,800800,7.65
+1995-11-29,33.13,33.75,33.13,33.63,602400,7.68
+1995-11-28,33.13,33.13,32.88,33.13,1006400,7.57
+1995-11-27,33.13,34.13,33.13,33.13,580800,7.57
+1995-11-24,33.63,33.75,33.13,33.13,170000,7.57
+1995-11-22,34.25,34.25,33.38,33.88,500000,7.74
+1995-11-21,33.75,34.13,33.75,33.88,484000,7.74
+1995-11-20,34.00,34.13,33.63,33.75,710400,7.71
+1995-11-17,33.38,34.13,33.25,33.88,755600,7.74
+1995-11-16,32.88,33.88,32.88,33.38,747600,7.62
+1995-11-15,32.63,33.13,32.63,32.75,976800,7.48
+1995-11-14,33.00,33.13,32.88,32.88,485200,7.51
+1995-11-13,32.88,33.25,32.88,33.13,672800,7.57
+1995-11-10,33.25,33.63,33.00,33.13,1248000,7.57
+1995-11-09,33.25,33.63,33.25,33.38,1407200,7.62
+1995-11-08,33.13,33.63,33.00,33.13,958000,7.57
+1995-11-07,32.88,33.38,32.75,33.13,1177200,7.57
+1995-11-06,32.75,33.00,32.50,33.00,806800,7.54
+1995-11-03,32.63,33.00,32.50,32.75,1248400,7.48
+1995-11-02,32.13,32.75,31.87,32.38,1496800,7.39
+1995-11-01,33.25,33.25,31.87,32.13,4148400,7.34
+1995-10-31,33.75,33.75,33.00,33.38,1003200,7.62
+1995-10-30,32.88,34.00,32.88,33.75,1266400,7.71
+1995-10-27,33.63,33.63,32.75,32.88,1428800,7.51
+1995-10-26,34.00,34.13,33.50,33.63,1956400,7.68
+1995-10-25,34.25,34.38,33.63,33.75,2457200,7.71
+1995-10-24,34.25,34.50,34.00,34.25,764400,7.82
+1995-10-23,34.00,34.25,33.75,34.00,814000,7.76
+1995-10-20,34.13,34.25,33.75,34.25,1052800,7.82
+1995-10-19,33.63,34.75,33.50,34.50,1992000,7.88
+1995-10-18,33.75,33.88,33.00,33.38,755200,7.62
+1995-10-17,32.63,34.00,32.50,34.00,1600800,7.76
+1995-10-16,33.13,33.13,32.50,32.63,666800,7.45
+1995-10-13,32.88,32.88,32.50,32.88,814800,7.51
+1995-10-12,32.63,33.13,32.63,32.88,521200,7.51
+1995-10-11,33.00,33.00,32.38,32.88,1290400,7.51
+1995-10-10,33.00,33.38,32.50,33.00,835200,7.54
+1995-10-09,34.13,34.13,33.00,33.25,1028400,7.59
+1995-10-06,33.75,34.38,33.75,34.13,910400,7.79
+1995-10-05,33.38,33.88,33.25,33.88,1036400,7.74
+1995-10-04,33.13,33.44,32.88,33.38,1111200,7.62
+1995-10-03,33.50,33.63,33.00,33.25,556800,7.59
+1995-10-02,34.00,34.00,33.38,33.63,842000,7.68
+1995-09-29,33.63,34.13,33.50,34.13,870400,7.79
+1995-09-28,32.88,33.63,32.38,33.50,1545200,7.65
+1995-09-27,33.38,33.50,32.75,32.75,1166400,7.48
+1995-09-26,33.63,33.88,33.38,33.63,753600,7.68
+1995-09-25,34.00,34.00,33.25,33.38,726800,7.62
+1995-09-22,33.50,34.00,33.38,34.00,684800,7.76
+1995-09-21,34.38,34.38,33.75,33.75,708400,7.71
+1995-09-20,34.25,34.50,33.50,33.88,913600,7.74
+1995-09-19,33.88,34.50,33.88,34.50,552800,7.88
+1995-09-18,34.38,34.50,33.75,33.88,840400,7.74
+1995-09-15,34.38,34.75,34.00,34.50,2342400,7.88
+1995-09-14,33.25,33.75,33.13,33.75,1481200,7.71
+1995-09-13,32.63,33.25,32.63,33.13,654400,7.57
+1995-09-12,32.38,32.63,32.25,32.38,788400,7.39
+1995-09-11,32.88,33.00,32.50,32.63,582000,7.45
+1995-09-08,32.38,32.88,32.00,32.88,1430800,7.51
+1995-09-07,32.75,32.75,32.13,32.50,1544800,7.42
+1995-09-06,32.88,32.88,32.63,32.88,511200,7.51
+1995-09-05,33.13,33.25,32.88,33.00,1053200,7.54
+1995-09-01,32.75,33.25,32.69,33.00,1158800,7.54
+1995-08-31,32.88,32.88,32.63,32.63,1273600,7.45
+1995-08-30,32.75,32.88,32.50,32.88,1087600,7.51
+1995-08-29,32.63,32.88,32.50,32.63,1220000,7.45
+1995-08-28,32.50,32.88,32.38,32.75,704800,7.48
+1995-08-25,32.38,32.50,32.00,32.25,2022400,7.37
+1995-08-24,31.62,32.50,31.62,32.00,2338800,7.31
+1995-08-23,31.87,32.00,31.50,31.62,760400,7.22
+1995-08-22,32.00,32.00,31.37,31.87,392400,7.28
+1995-08-21,31.50,32.00,31.50,32.00,1188000,7.31
+1995-08-18,31.62,31.75,31.50,31.62,476800,7.22
+1995-08-17,31.37,31.87,31.37,31.50,784800,7.19
+1995-08-16,31.75,31.75,31.25,31.62,507200,7.22
+1995-08-15,31.12,31.62,31.12,31.50,1118000,7.19
+1995-08-14,31.25,31.25,30.62,31.00,857200,7.08
+1995-08-11,31.25,31.50,31.00,31.12,1131600,7.11
+1995-08-10,31.75,31.75,30.87,31.12,1166000,7.11
+1995-08-09,31.62,31.75,31.25,31.50,760800,7.19
+1995-08-08,32.50,32.63,31.25,31.75,1672000,7.25
+1995-08-07,31.50,32.50,31.12,32.50,1241600,7.42
+1995-08-04,32.13,32.13,31.00,31.50,1385600,7.19
+1995-08-03,32.13,32.25,31.62,32.00,1306000,7.31
+1995-08-02,32.00,32.25,31.75,32.25,1871200,7.37
+1995-08-01,31.37,32.88,31.37,31.87,1894800,7.28
+1995-07-31,33.00,33.00,31.00,31.12,3055600,7.11
+1995-07-28,32.25,33.00,32.13,33.00,2546800,7.54
+1995-07-27,31.37,31.87,31.37,31.75,2889600,7.25
+1995-07-26,30.87,31.25,30.75,31.25,2105200,7.14
+1995-07-25,30.00,30.62,29.87,30.37,1684000,6.94
+1995-07-24,30.37,30.62,30.00,30.25,1804400,6.91
+1995-07-21,30.50,30.62,30.00,30.37,1363200,6.94
+1995-07-20,30.00,30.50,30.00,30.50,2376000,6.97
+1995-07-19,29.62,30.25,29.50,30.00,1974400,6.85
+1995-07-18,29.37,30.62,29.25,29.62,3572400,6.76
+1995-07-17,28.87,29.50,28.87,29.00,1644000,6.62
+1995-07-14,28.25,29.12,28.12,29.00,1480400,6.62
+1995-07-13,28.50,28.50,27.87,28.25,1120000,6.45
+1995-07-12,28.50,28.75,28.25,28.50,1369200,6.51
+1995-07-11,28.12,28.12,27.87,28.12,1174800,6.42
+1995-07-10,28.75,28.87,28.00,28.00,1570800,6.39
+1995-07-07,28.50,29.00,28.37,29.00,1449600,6.62
+1995-07-06,28.00,28.75,28.00,28.50,3675600,6.51
+1995-07-05,27.00,28.12,27.00,27.87,1266000,6.36
+1995-07-03,26.75,26.87,26.50,26.87,500000,6.14
+1995-06-30,27.12,27.25,26.87,26.87,776000,6.14
+1995-06-29,27.50,27.62,27.00,27.12,674800,6.19
+1995-06-28,27.50,27.75,27.37,27.37,424000,6.25
+1995-06-27,27.75,28.12,27.37,27.62,1721200,6.31
+1995-06-26,27.62,27.87,27.50,27.50,724800,6.28
+1995-06-23,27.62,27.87,27.50,27.75,404000,6.34
+1995-06-22,27.62,27.87,27.62,27.75,407600,6.34
+1995-06-21,27.87,27.87,27.62,27.62,539600,6.31
+1995-06-20,27.62,28.12,27.62,27.87,918400,6.36
+1995-06-19,27.50,27.87,27.50,27.75,1596800,6.34
+1995-06-16,27.62,27.87,27.50,27.75,1412400,6.34
+1995-06-15,27.62,27.62,27.25,27.62,604000,6.31
+1995-06-14,27.62,27.75,27.50,27.50,497600,6.28
+1995-06-13,27.75,27.87,27.62,27.75,888800,6.34
+1995-06-12,27.25,27.87,27.25,27.62,740000,6.31
+1995-06-09,27.62,27.62,27.37,27.50,1454800,6.28
+1995-06-08,27.87,27.87,27.62,27.87,794800,6.36
+1995-06-07,27.62,28.00,27.50,27.87,988000,6.36
+1995-06-06,27.12,27.87,27.12,27.62,1961200,6.31
+1995-06-05,27.12,27.75,27.00,27.37,1328400,6.25
+1995-06-02,27.12,27.25,26.87,27.12,1262000,6.19
+1995-06-01,26.50,27.12,26.50,27.12,4478400,6.19
+1995-05-31,25.62,26.00,25.50,26.00,1927200,5.94
+1995-05-30,25.87,26.00,25.75,25.87,983200,5.91
+1995-05-26,26.12,26.12,25.75,25.87,687600,5.91
+1995-05-25,26.12,26.12,25.87,26.12,439200,5.97
+1995-05-24,26.25,26.37,26.00,26.12,814400,5.97
+1995-05-23,26.00,26.12,25.87,26.00,1261200,5.94
+1995-05-22,26.00,26.12,25.87,26.00,1111200,5.94
+1995-05-19,26.00,26.25,26.00,26.00,1186400,5.94
+1995-05-18,26.00,26.25,26.00,26.00,1026000,5.94
+1995-05-17,26.00,26.25,25.87,26.00,1591200,5.94
+1995-05-16,25.87,26.25,25.87,26.25,1273600,5.99
+1995-05-15,25.75,26.00,25.75,25.87,1429200,5.91
+1995-05-12,25.12,26.00,25.12,25.87,2050000,5.91
+1995-05-11,25.12,25.25,25.00,25.25,860800,5.77
+1995-05-10,25.25,25.37,25.12,25.25,660000,5.77
+1995-05-09,25.37,25.37,25.00,25.25,1267600,5.77
+1995-05-08,25.00,25.37,25.00,25.25,662000,5.77
+1995-05-05,25.50,25.50,25.12,25.25,402800,5.77
+1995-05-04,25.62,25.75,25.37,25.37,1282400,5.79
+1995-05-03,25.62,25.62,25.19,25.50,913600,5.82
+1995-05-02,25.37,25.75,25.37,25.62,808800,5.85
+1995-05-01,25.37,25.50,25.00,25.37,1068400,5.79
+1995-04-28,25.50,25.50,25.00,25.37,1092800,5.79
+1995-04-27,25.37,25.50,25.37,25.50,652400,5.82
+1995-04-26,25.37,25.50,25.25,25.25,723600,5.77
+1995-04-25,25.50,25.62,25.12,25.37,792400,5.79
+1995-04-24,25.62,25.75,25.50,25.50,518000,5.82
+1995-04-21,25.62,25.62,25.50,25.62,1760800,5.85
+1995-04-20,25.62,25.75,25.25,25.50,1909600,5.82
+1995-04-19,25.75,25.75,25.62,25.75,1936000,5.88
+1995-04-18,25.62,25.75,25.50,25.62,1373600,5.85
+1995-04-17,26.00,26.00,25.62,25.62,1769600,5.85
+1995-04-13,26.00,26.12,25.87,26.12,3609200,5.97
+1995-04-12,26.12,26.12,25.62,25.87,1725200,5.91
+1995-04-11,25.75,26.12,25.62,26.12,2407600,5.97
+1995-04-10,25.75,25.75,25.50,25.62,582400,5.85
+1995-04-07,25.50,25.87,25.37,25.75,1466400,5.88
+1995-04-06,26.12,26.25,25.37,25.37,2279600,5.79
+1995-04-05,26.25,26.37,26.12,26.25,1339600,5.99
+1995-04-04,26.37,26.50,26.25,26.37,3415200,6.02
+1995-04-03,26.25,26.37,26.12,26.25,1060000,5.99
+1995-03-31,26.25,26.50,25.87,26.37,1333200,6.02
+1995-03-30,26.75,26.75,26.12,26.25,2302400,5.99
+1995-03-29,26.87,27.00,26.50,26.75,1352400,6.11
+1995-03-28,27.00,27.00,26.75,27.00,2106400,6.17
+1995-03-27,27.37,27.37,26.87,27.00,1604800,6.17
+1995-03-24,27.25,27.50,27.12,27.37,711600,6.25
+1995-03-23,27.37,27.62,27.12,27.12,1830400,6.19
+1995-03-22,26.87,27.37,26.62,27.37,1762000,6.25
+1995-03-21,27.00,27.37,26.75,26.75,962400,6.11
+1995-03-20,27.50,27.62,26.87,26.87,3439600,6.14
+1995-03-17,27.87,27.87,27.50,27.62,2235600,6.31
+1995-03-16,27.37,27.87,27.25,27.75,1578400,6.34
+1995-03-15,26.62,27.75,26.62,27.25,2244800,6.22
+1995-03-14,27.12,27.12,26.62,26.62,1442800,6.08
+1995-03-13,26.50,27.00,26.50,27.00,790400,6.17
+1995-03-10,26.75,26.75,26.50,26.50,893200,6.05
+1995-03-09,26.62,26.75,26.37,26.62,1298400,6.08
+1995-03-08,26.50,26.75,26.37,26.75,2072000,6.11
+1995-03-07,25.50,26.50,25.37,26.37,1649200,6.02
+1995-03-06,25.50,25.50,25.25,25.50,1039200,5.82
+1995-03-03,25.50,25.75,25.37,25.62,678400,5.85
+1995-03-02,25.87,26.00,25.50,25.62,601200,5.85
+1995-03-01,26.25,26.37,25.75,26.00,1344400,5.94
+1995-02-28,26.12,26.25,26.00,26.25,354800,5.99
+1995-02-27,26.62,26.62,26.00,26.00,848800,5.94
+1995-02-24,26.37,26.87,26.00,26.62,2001600,6.08
+1995-02-23,26.62,26.75,26.25,26.37,1596400,6.02
+1995-02-22,26.25,26.75,26.12,26.50,1636800,6.05
+1995-02-21,26.12,26.25,25.87,26.25,1311200,5.99
+1995-02-17,26.12,26.25,25.87,26.00,781600,5.94
+1995-02-16,25.87,26.12,25.75,26.12,1315600,5.97
+1995-02-15,25.87,25.87,25.50,25.75,766800,5.88
+1995-02-14,25.87,25.87,25.62,25.75,813600,5.88
+1995-02-13,25.87,26.12,25.62,25.62,988000,5.85
+1995-02-10,25.87,26.12,25.75,25.87,1132400,5.91
+1995-02-09,26.00,26.12,25.75,25.75,1186400,5.88
+1995-02-08,25.75,26.12,25.62,26.12,1166400,5.97
+1995-02-07,25.50,25.87,25.25,25.62,3555600,5.85
+1995-02-06,25.00,25.62,25.00,25.37,2697200,5.79
+1995-02-03,24.50,25.25,24.37,25.25,1576000,5.77
+1995-02-02,23.87,24.37,23.75,24.37,2515200,5.57
+1995-02-01,23.87,24.00,23.62,23.75,2003600,5.42
+1995-01-31,24.37,24.50,23.37,23.62,2787200,5.39
+1995-01-30,24.87,24.87,24.50,24.50,623600,5.60
+1995-01-27,24.75,24.87,24.50,24.75,506800,5.65
+1995-01-26,24.87,25.37,24.62,24.62,754000,5.62
+1995-01-25,25.00,25.12,24.87,25.00,838400,5.71
+1995-01-24,25.00,25.00,24.75,24.87,862400,5.68
+1995-01-23,24.87,25.00,24.62,25.00,488800,5.71
+1995-01-20,25.12,25.12,24.75,24.87,615200,5.68
+1995-01-19,24.12,25.25,24.12,25.12,1572000,5.74
+1995-01-18,24.62,24.75,24.25,24.25,907600,5.54
+1995-01-17,24.75,24.87,24.62,24.75,828400,5.65
+1995-01-16,24.87,25.00,24.75,24.75,450800,5.65
+1995-01-13,24.87,25.00,24.62,24.75,1255600,5.65
+1995-01-12,24.62,24.75,24.50,24.75,634800,5.65
+1995-01-11,24.87,25.00,24.50,24.50,916800,5.60
+1995-01-10,25.00,25.12,24.87,24.87,553200,5.68
+1995-01-09,24.75,25.12,24.62,25.00,492400,5.71
+1995-01-06,24.62,25.12,24.62,24.87,2056400,5.68
+1995-01-05,24.37,24.87,24.25,24.87,560000,5.68
+1995-01-04,24.25,24.50,23.87,24.50,1063600,5.60
+1995-01-03,24.00,24.37,23.62,24.37,901200,5.57
+1994-12-30,23.87,24.37,23.87,24.12,829600,5.51
+1994-12-29,23.87,24.12,23.75,23.87,954000,5.45
+1994-12-28,24.12,24.12,23.62,23.87,613200,5.45
+1994-12-27,24.37,24.37,23.62,23.87,774800,5.45
+1994-12-23,24.50,24.50,24.12,24.25,376000,5.54
+1994-12-22,24.87,24.87,24.25,24.37,667200,5.57
+1994-12-21,24.12,25.00,24.12,24.75,1701200,5.65
+1994-12-20,24.00,24.12,23.75,24.12,966800,5.51
+1994-12-19,23.87,24.00,23.75,24.00,842800,5.48
+1994-12-16,24.00,24.25,23.75,23.75,2877200,5.42
+1994-12-15,23.00,24.00,23.00,24.00,2404000,5.48
+1994-12-14,22.37,23.25,22.37,23.00,986000,5.25
+1994-12-13,22.75,23.00,22.62,22.62,634000,5.17
+1994-12-12,22.25,23.00,22.12,22.87,1368400,5.22
+1994-12-09,22.00,22.50,21.87,22.50,1196800,5.14
+1994-12-08,22.75,23.00,21.75,22.00,1669600,5.02
+1994-12-07,22.50,22.75,22.00,22.62,7394800,5.17
+1994-12-06,23.50,23.62,22.50,22.75,1379600,5.20
+1994-12-05,24.12,24.12,23.37,23.50,1368400,5.37
+1994-12-02,23.87,24.00,23.75,23.87,633200,5.45
+1994-12-01,24.00,24.25,23.75,24.00,1086400,5.48
+1994-11-30,24.37,24.50,24.00,24.00,1376800,5.48
+1994-11-29,24.12,24.37,24.12,24.25,343200,5.54
+1994-11-28,24.00,24.37,24.00,24.25,491200,5.54
+1994-11-25,24.00,24.12,24.00,24.00,172400,5.48
+1994-11-23,24.25,24.50,23.62,23.87,3649200,5.45
+1994-11-22,24.50,24.87,24.12,24.25,608800,5.54
+1994-11-21,25.50,25.50,24.50,24.62,742400,5.62
+1994-11-18,25.62,25.62,25.25,25.25,1663200,5.77
+1994-11-17,25.87,26.00,25.37,25.62,494400,5.85
+1994-11-16,25.37,25.87,25.37,25.87,682000,5.91
+1994-11-15,25.75,25.75,25.25,25.50,562000,5.82
+1994-11-14,25.50,25.75,25.25,25.75,1851200,5.88
+1994-11-11,25.62,25.62,25.37,25.37,296000,5.79
+1994-11-10,25.75,26.00,25.62,25.87,1469200,5.91
+1994-11-09,26.00,26.00,25.50,25.75,642800,5.88
+1994-11-08,24.87,25.87,24.87,25.62,1843600,5.85
+1994-11-07,24.62,24.75,24.25,24.62,1210000,5.62
+1994-11-04,25.62,25.62,24.75,24.75,567200,5.65
+1994-11-03,26.00,26.12,25.50,25.62,638800,5.85
+1994-11-02,25.50,26.00,25.37,25.87,667200,5.91
+1994-11-01,26.12,26.12,25.25,25.50,730000,5.82
+1994-10-31,25.50,26.12,25.37,26.12,1470000,5.97
+1994-10-28,25.00,25.50,24.87,25.50,755600,5.82
+1994-10-27,24.37,25.25,24.25,25.00,2234400,5.71
+1994-10-26,23.75,24.00,23.62,23.75,3016000,5.42
+1994-10-25,24.00,24.00,23.25,23.37,3180000,5.34
+1994-10-24,24.87,25.00,24.00,24.00,1733600,5.48
+1994-10-21,25.62,25.87,25.12,25.12,1505200,5.74
+1994-10-20,25.87,26.00,25.00,25.75,1862000,5.88
+1994-10-19,25.50,26.37,25.37,26.25,1378400,5.99
+1994-10-18,25.87,26.00,25.37,25.50,923600,5.82
+1994-10-17,26.62,26.75,26.12,26.12,495200,5.97
+1994-10-14,26.50,26.87,26.25,26.62,1045200,6.08
+1994-10-13,26.25,26.62,26.25,26.37,604800,6.02
+1994-10-12,26.12,26.12,25.75,25.87,858000,5.91
+1994-10-11,26.37,26.62,25.75,26.12,1084800,5.97
+1994-10-10,26.25,26.62,26.25,26.62,356000,6.08
+1994-10-07,25.37,26.12,25.37,26.00,618400,5.94
+1994-10-06,26.00,26.12,25.25,25.37,508800,5.79
+1994-10-05,26.37,26.37,25.62,26.00,911200,5.94
+1994-10-04,26.12,26.75,26.12,26.25,1087600,5.99
+1994-10-03,26.50,26.62,26.25,26.25,1846800,5.99
+1994-09-30,26.50,26.87,26.50,26.62,1900000,6.08
+1994-09-29,25.87,26.37,25.50,26.37,2074400,6.02
+1994-09-28,25.50,25.62,25.00,25.62,1479600,5.85
+1994-09-27,25.12,25.50,24.87,25.50,800800,5.82
+1994-09-26,25.37,25.37,25.00,25.25,296000,5.77
+1994-09-23,25.00,25.37,24.87,25.25,1290000,5.77
+1994-09-22,24.37,25.12,24.37,24.87,1939200,5.68
+1994-09-21,24.62,24.62,24.00,24.25,833200,5.54
+1994-09-20,25.25,25.25,24.62,24.62,2460400,5.62
+1994-09-19,25.37,25.62,25.37,25.62,882800,5.85
+1994-09-16,25.62,25.62,25.37,25.62,1714000,5.85
+1994-09-15,24.62,26.00,24.62,25.62,2754400,5.85
+1994-09-14,24.50,24.87,24.50,24.75,627200,5.65
+1994-09-13,24.87,24.87,24.62,24.62,763600,5.62
+1994-09-12,24.62,24.87,24.50,24.87,817200,5.68
+1994-09-09,24.75,24.87,24.62,24.75,514800,5.65
+1994-09-08,24.62,25.00,24.62,25.00,505600,5.71
+1994-09-07,24.87,25.12,24.75,25.00,739600,5.71
+1994-09-06,24.87,25.00,24.37,25.00,624400,5.71
+1994-09-02,25.00,25.25,24.75,24.75,1120000,5.65
+1994-09-01,25.12,25.12,24.87,25.12,469600,5.74
+1994-08-31,25.50,25.50,25.25,25.37,1206800,5.79
+1994-08-30,25.37,25.50,25.25,25.37,2471600,5.79
+1994-08-29,25.12,25.50,25.12,25.50,2086000,5.82
+1994-08-26,25.12,25.12,24.87,25.00,2808800,5.71
+1994-08-25,24.37,25.00,24.37,25.00,1904800,5.71
+1994-08-24,24.50,24.50,24.25,24.37,1170800,5.57
+1994-08-23,24.37,24.50,24.25,24.25,1344400,5.54
+1994-08-22,24.37,24.50,24.00,24.37,1569200,5.57
+1994-08-19,24.87,24.87,24.50,24.62,978400,5.62
+1994-08-18,24.75,24.87,24.62,24.87,586400,5.68
+1994-08-17,25.12,25.12,24.75,25.00,688400,5.71
+1994-08-16,25.00,25.12,24.87,25.00,1031200,5.71
+1994-08-15,25.00,25.12,24.87,24.87,512000,5.68
+1994-08-12,24.75,25.00,24.75,25.00,398800,5.71
+1994-08-11,25.00,25.00,24.75,24.87,1339200,5.68
+1994-08-10,25.00,25.12,25.00,25.12,988000,5.74
+1994-08-09,25.12,25.25,25.00,25.12,1135200,5.74
+1994-08-08,25.00,25.12,24.87,25.00,688800,5.71
+1994-08-05,24.75,24.87,24.75,24.87,1034000,5.68
+1994-08-04,25.12,25.12,24.87,24.87,626800,5.68
+1994-08-03,24.87,25.00,24.62,24.87,302000,5.68
+1994-08-02,25.25,25.25,24.87,25.00,1086000,5.71
+1994-08-01,25.12,25.12,24.87,25.12,1738400,5.74
+1994-07-29,25.12,25.25,25.00,25.00,812800,5.71
+1994-07-28,25.12,25.25,25.12,25.12,447200,5.74
+1994-07-27,24.75,25.25,24.62,25.25,702800,5.77
+1994-07-26,25.25,25.25,24.75,24.87,544000,5.68
+1994-07-25,24.87,25.25,24.75,25.25,1063600,5.77
+1994-07-22,24.75,24.87,24.50,24.75,934400,5.65
+1994-07-21,25.12,25.25,24.62,24.62,1436800,5.62
+1994-07-20,25.50,25.50,24.87,25.25,2157600,5.77
+1994-07-19,25.00,25.75,25.00,25.37,2994400,5.79
+1994-07-18,24.87,24.87,24.37,24.50,740000,5.60
+1994-07-15,24.75,25.00,24.75,24.87,888800,5.68
+1994-07-14,24.75,24.87,24.62,24.75,1074800,5.65
+1994-07-13,24.50,24.62,24.37,24.62,907600,5.62
+1994-07-12,24.37,24.75,24.25,24.37,1131600,5.57
+1994-07-11,23.87,24.37,23.87,24.37,1470800,5.57
+1994-07-08,23.50,23.75,23.50,23.75,707200,5.42
+1994-07-07,23.62,23.75,23.50,23.50,316800,5.37
+1994-07-06,23.50,23.62,23.25,23.50,1282000,5.37
+1994-07-05,23.25,23.87,23.00,23.50,903200,5.37
+1994-07-01,23.12,23.37,23.00,23.37,936000,5.34
+1994-06-30,23.37,23.37,23.12,23.25,614000,5.31
+1994-06-29,23.37,23.37,23.12,23.37,707600,5.34
+1994-06-28,23.50,23.50,23.25,23.37,242400,5.34
+1994-06-27,23.50,23.50,23.00,23.37,826400,5.34
+1994-06-24,23.62,23.62,23.37,23.37,682400,5.34
+1994-06-23,23.87,23.87,23.62,23.62,530000,5.39
+1994-06-22,23.62,23.87,23.62,23.87,1036000,5.45
+1994-06-21,23.37,24.00,23.37,23.62,1024800,5.39
+1994-06-20,23.75,23.75,23.37,23.62,579600,5.39
+1994-06-17,24.00,24.12,23.75,23.87,944400,5.45
+1994-06-16,23.37,23.75,23.37,23.75,325200,5.42
+1994-06-15,23.87,23.87,23.37,23.37,464800,5.34
+1994-06-14,24.00,24.12,23.75,23.75,1347200,5.42
+1994-06-13,23.62,24.00,23.62,24.00,369600,5.48
+1994-06-10,23.87,24.00,23.75,23.87,605600,5.45
+1994-06-09,23.75,24.50,23.75,24.00,1600000,5.48
+1994-06-08,23.87,24.25,23.75,23.87,513200,5.45
+1994-06-07,23.75,24.00,23.62,23.87,1050800,5.45
+1994-06-06,24.00,24.12,23.75,23.87,493200,5.45
+1994-06-03,23.87,24.12,23.75,24.12,2274000,5.51
+1994-06-02,23.75,24.00,23.62,24.00,2138000,5.48
+1994-06-01,23.75,23.87,23.75,23.75,512000,5.42
+1994-05-31,23.87,24.00,23.75,23.87,1130400,5.45
+1994-05-27,23.75,24.00,23.62,24.00,1088400,5.48
+1994-05-26,23.75,23.87,23.50,23.75,1672400,5.42
+1994-05-25,23.50,23.75,23.50,23.62,2308800,5.39
+1994-05-24,23.25,23.62,23.25,23.50,1310800,5.37
+1994-05-23,23.12,23.25,22.75,23.25,914000,5.31
+1994-05-20,23.50,23.50,22.75,23.25,1106000,5.31
+1994-05-19,23.00,23.75,23.00,23.50,2042800,5.37
+1994-05-18,22.62,23.12,22.62,23.00,1873600,5.25
+1994-05-17,22.37,22.62,22.25,22.62,792000,5.17
+1994-05-16,22.12,22.50,22.00,22.50,1554400,5.14
+1994-05-13,21.62,22.00,21.62,21.87,1504400,4.99
+1994-05-12,21.50,21.75,21.37,21.75,754800,4.97
+1994-05-11,22.25,22.37,21.37,21.50,1218400,4.91
+1994-05-10,21.75,22.37,21.50,22.25,1758400,5.08
+1994-05-09,21.37,21.75,21.25,21.25,488000,4.85
+1994-05-06,21.37,21.62,21.12,21.62,678400,4.94
+1994-05-05,21.62,21.75,21.37,21.62,676800,4.94
+1994-05-04,22.50,22.62,21.62,21.62,1370800,4.94
+1994-05-03,22.50,22.62,22.12,22.62,606800,5.17
+1994-05-02,22.75,22.75,22.37,22.50,474800,5.14
+1994-04-29,22.00,22.75,22.00,22.75,1057600,5.20
+1994-04-28,22.62,22.62,21.62,22.00,824400,5.02
+1994-04-26,22.87,22.87,22.50,22.75,1361200,5.20
+1994-04-25,22.37,22.87,22.25,22.87,1821600,5.22
+1994-04-22,22.50,22.50,22.37,22.50,1136400,5.14
+1994-04-21,22.87,22.87,22.12,22.37,1449200,5.11
+1994-04-20,23.50,23.75,22.75,22.87,4150400,5.22
+1994-04-19,24.00,24.12,23.25,23.75,3431200,5.42
+1994-04-18,23.62,23.62,22.87,23.00,935600,5.25
+1994-04-15,23.12,23.75,23.12,23.50,1412800,5.37
+1994-04-14,23.12,23.25,23.00,23.12,622800,5.28
+1994-04-13,22.87,23.50,22.75,23.12,2444000,5.28
+1994-04-12,23.00,23.12,22.25,22.50,1623600,5.14
+1994-04-11,23.37,23.50,22.75,23.00,745200,5.25
+1994-04-08,24.12,24.25,23.37,23.62,1313200,5.39
+1994-04-07,23.62,24.12,23.50,24.00,1346400,5.48
+1994-04-06,23.62,23.87,23.50,23.75,1640800,5.42
+1994-04-05,23.62,23.87,23.50,23.75,3010000,5.42
+1994-04-04,23.50,23.62,23.00,23.50,2613200,5.37
+1994-03-31,24.00,24.12,23.62,23.87,2005600,5.45
+1994-03-30,24.62,24.62,23.50,24.12,2078400,5.51
+1994-03-29,25.00,25.12,24.37,24.62,1373600,5.62
+1994-03-28,25.25,25.37,24.75,24.87,942400,5.68
+1994-03-25,25.50,25.87,25.12,25.12,1889200,5.74
+1994-03-24,25.12,25.75,25.00,25.62,1730000,5.85
+1994-03-23,24.87,25.25,24.75,25.00,1335200,5.71
+1994-03-22,25.00,25.12,24.87,24.87,968800,5.68
+1994-03-21,25.12,25.25,24.87,25.12,890800,5.74
+1994-03-18,25.12,25.37,25.00,25.12,2500400,5.74
+1994-03-17,24.62,25.12,24.50,25.00,1876000,5.71
+1994-03-16,24.75,24.87,24.37,24.50,924000,5.60
+1994-03-15,24.75,25.12,24.62,24.87,1254800,5.68
+1994-03-14,24.62,24.75,24.50,24.75,847200,5.65
+1994-03-11,24.37,24.62,24.37,24.62,900400,5.62
+1994-03-10,24.75,24.75,24.25,24.25,1254000,5.54
+1994-03-09,25.00,25.00,24.50,24.75,816000,5.65
+1994-03-08,25.25,25.50,25.00,25.00,942000,5.71
+1994-03-07,25.12,25.25,25.12,25.25,2027200,5.77
+1994-03-04,25.12,25.25,24.87,25.12,1628800,5.74
+1994-03-03,24.62,25.12,24.50,25.00,1740400,5.71
+1994-03-02,24.12,24.62,23.87,24.62,1634800,5.62
+1994-03-01,24.12,24.37,24.00,24.37,1776800,5.57
+1994-02-28,24.62,24.75,24.12,24.12,1042400,5.51
+1994-02-25,24.62,25.00,24.50,24.62,1677600,5.62
+1994-02-24,24.50,24.62,24.25,24.62,1404000,5.62
+1994-02-23,24.62,24.62,24.37,24.62,1230400,5.62
+1994-02-22,24.37,24.62,24.25,24.50,2025200,5.60
+1994-02-18,24.25,24.62,24.12,24.37,997600,5.57
+1994-02-17,24.87,25.00,24.25,24.50,2292800,5.60
+1994-02-16,25.00,25.00,24.62,24.75,1768000,5.65
+1994-02-15,24.87,25.50,24.62,25.00,4427200,5.71
+1994-02-14,23.50,24.62,23.50,24.50,2580000,5.60
+1994-02-11,23.25,23.62,23.25,23.62,1480000,5.39
+1994-02-10,24.00,24.00,23.62,23.75,2910000,5.42
+1994-02-09,23.50,24.37,23.37,24.25,6634000,5.54
+1994-02-08,22.12,23.50,22.00,23.37,7231600,5.34
+1994-02-07,20.50,21.25,20.37,21.00,1184400,4.80
+1994-02-04,21.75,21.87,21.00,21.00,768000,4.80
+1994-02-03,21.62,21.75,21.37,21.75,942400,4.97
+1994-02-02,22.00,22.25,21.75,21.87,970400,4.99
+1994-02-01,22.25,22.37,21.87,21.87,1202400,4.99
+1994-01-31,21.50,22.50,21.37,22.25,3001600,5.08
+1994-01-28,20.75,21.62,20.75,21.50,2492400,4.91
+1994-01-27,20.37,20.75,20.25,20.50,2692000,4.68
+1994-01-26,20.87,20.87,20.25,20.37,589200,4.65
+1994-01-25,20.50,20.75,20.50,20.75,297200,4.74
+1994-01-24,20.12,20.62,20.00,20.50,2212000,4.68
+1994-01-21,20.87,21.00,20.12,20.12,934400,4.60
+1994-01-20,20.50,21.00,20.37,21.00,892400,4.80
+1994-01-19,20.87,20.87,20.37,20.50,464000,4.68
+1994-01-18,20.87,21.12,20.75,20.75,487200,4.74
+1994-01-17,20.50,20.87,20.25,20.75,634800,4.74
+1994-01-14,20.62,20.75,20.25,20.50,604800,4.68
+1994-01-13,20.87,21.50,20.50,20.50,1397600,4.68
+1994-01-12,20.50,20.87,20.50,20.87,1001600,4.77
+1994-01-11,20.62,20.62,20.12,20.50,757200,4.68
+1994-01-10,19.87,20.75,19.87,20.75,1104800,4.74
+1994-01-07,19.75,19.87,19.62,19.75,749200,4.51
+1994-01-06,19.87,19.87,19.37,19.62,814800,4.48
+1994-01-05,20.00,20.12,19.62,19.75,1355600,4.51
+1994-01-04,20.50,20.50,19.87,20.12,3920000,4.60
+1994-01-03,20.12,20.62,20.12,20.62,823200,4.71
+1993-12-31,20.12,20.37,20.12,20.12,296000,4.60
+1993-12-30,20.25,20.25,20.00,20.00,396400,4.57
+1993-12-29,20.12,20.37,20.12,20.25,654800,4.62
+1993-12-28,20.37,20.50,20.12,20.37,369600,4.65
+1993-12-27,20.62,20.62,20.25,20.37,597200,4.65
+1993-12-23,20.37,20.50,20.37,20.50,432400,4.68
+1993-12-22,20.62,20.62,20.12,20.50,600000,4.68
+1993-12-21,20.75,20.87,20.37,20.62,695600,4.71
+1993-12-20,20.50,20.75,20.37,20.75,712400,4.74
+1993-12-17,20.12,20.37,20.00,20.37,2087200,4.65
+1993-12-16,20.37,20.62,20.12,20.12,1243200,4.60
+1993-12-15,20.12,20.50,20.00,20.25,1191200,4.62
+1993-12-14,19.75,20.12,19.50,20.00,1606400,4.57
+1993-12-13,19.50,19.87,19.50,19.75,516400,4.51
+1993-12-10,19.75,19.87,19.50,19.50,340800,4.45
+1993-12-09,20.00,20.00,19.75,19.75,704400,4.51
+1993-12-08,19.75,20.00,19.62,20.00,786400,4.57
+1993-12-07,20.00,20.12,19.87,19.87,1664000,4.54
+1993-12-06,19.50,20.00,19.50,19.87,931200,4.54
+1993-12-03,19.12,19.37,19.12,19.37,712800,4.42
+1993-12-02,19.12,19.25,19.00,19.12,514000,4.37
+1993-12-01,18.62,18.87,18.37,18.87,1273200,4.31
+1993-11-30,18.50,18.87,18.50,18.62,1004400,4.25
+1993-11-29,18.50,18.62,18.37,18.50,271600,4.23
+1993-11-26,18.62,18.62,18.50,18.62,76000,4.25
+1993-11-24,18.50,18.62,18.37,18.37,1114000,4.20
+1993-11-23,18.62,18.75,18.50,18.50,1120800,4.23
+1993-11-22,18.25,18.75,18.25,18.75,668000,4.28
+1993-11-19,18.37,18.50,18.25,18.50,664400,4.23
+1993-11-18,18.62,18.75,18.12,18.37,953200,4.20
+1993-11-17,18.75,18.75,18.50,18.75,1051600,4.28
+1993-11-16,18.50,18.87,18.50,18.62,1493600,4.25
+1993-11-15,18.00,18.50,17.50,18.50,6327200,4.23
+1993-11-12,18.50,18.50,17.87,18.00,1209200,4.11
+1993-11-11,19.00,19.00,18.50,18.50,767600,4.23
+1993-11-10,19.00,19.00,18.62,18.75,953200,4.28
+1993-11-09,19.00,19.12,18.87,18.87,790000,4.31
+1993-11-08,18.75,18.87,18.62,18.87,408400,4.31
+1993-11-05,18.62,18.75,18.25,18.62,1649600,4.25
+1993-11-04,18.87,18.87,18.50,18.87,1537200,4.31
+1993-11-03,19.37,19.37,18.62,18.75,1936400,4.28
+1993-11-02,19.62,19.62,19.12,19.37,997200,4.42
+1993-11-01,19.62,19.62,19.25,19.50,1516400,4.45
+1993-10-29,19.87,19.87,19.25,19.62,1428000,4.48
+1993-10-28,19.37,19.87,19.37,19.75,2106400,4.51
+1993-10-27,19.00,19.37,18.87,19.37,1942400,4.42
+1993-10-26,18.50,19.00,18.50,19.00,1988000,4.34
+1993-10-25,18.75,18.87,18.50,18.62,632000,4.25
+1993-10-22,18.50,18.87,18.50,18.75,1697200,4.28
+1993-10-21,18.50,18.62,17.75,18.37,4570800,4.20
+1993-10-20,19.50,19.50,18.50,18.62,3561200,4.25
+1993-10-19,19.50,19.62,19.12,19.37,1344400,4.42
+1993-10-18,20.25,20.25,19.62,19.75,1004000,4.51
+1993-10-15,20.50,20.62,20.25,20.25,1176000,4.62
+1993-10-14,20.62,20.62,20.12,20.37,1462000,4.65
+1993-10-13,20.50,20.75,20.50,20.62,1020400,4.71
+1993-10-12,20.37,20.50,20.25,20.50,871200,4.68
+1993-10-11,20.37,20.50,20.25,20.25,345200,4.62
+1993-10-08,20.50,20.62,20.25,20.37,513200,4.65
+1993-10-07,20.87,20.87,20.37,20.50,715600,4.68
+1993-10-06,20.25,20.87,20.25,20.87,1876800,4.77
+1993-10-05,19.87,20.37,19.87,20.25,1404000,4.62
+1993-10-04,20.00,20.12,19.75,19.75,856000,4.51
+1993-10-01,19.87,20.12,19.87,20.12,1048000,4.60
+1993-09-30,20.12,20.25,19.87,20.12,2028800,4.60
+1993-09-29,20.00,20.25,19.87,20.12,2816800,4.60
+1993-09-28,21.00,21.00,20.00,20.00,1913200,4.57
+1993-09-27,21.25,21.25,20.87,21.00,1113200,4.80
+1993-09-24,21.00,21.25,20.87,21.25,1006400,4.85
+1993-09-23,20.62,21.00,20.50,20.87,1802800,4.77
+1993-09-22,20.87,21.00,20.37,20.75,1322400,4.74
+1993-09-21,20.87,21.00,20.62,20.75,1007600,4.74
+1993-09-20,20.87,21.00,20.50,20.87,482000,4.77
+1993-09-17,20.87,21.25,20.87,20.87,1552400,4.77
+1993-09-16,21.25,21.25,21.00,21.12,362800,4.82
+1993-09-15,21.25,21.37,21.00,21.25,702000,4.85
+1993-09-14,21.37,21.50,21.25,21.50,663200,4.91
+1993-09-13,21.50,21.62,21.12,21.37,620800,4.88
+1993-09-10,21.50,21.62,21.12,21.50,979200,4.91
+1993-09-09,21.12,21.50,21.00,21.50,2223600,4.91
+1993-09-08,21.25,21.50,21.00,21.37,1358400,4.88
+1993-09-07,21.25,21.75,21.12,21.37,962800,4.88
+1993-09-03,21.25,21.37,21.25,21.25,983600,4.85
+1993-09-02,21.25,21.37,21.12,21.25,824800,4.85
+1993-09-01,20.87,21.25,20.75,21.25,1005600,4.85
+1993-08-31,21.12,21.12,21.00,21.12,1803600,4.82
+1993-08-30,21.12,21.37,21.12,21.12,1158800,4.82
+1993-08-27,21.00,21.25,20.75,21.12,625200,4.82
+1993-08-26,20.87,21.00,20.62,21.00,591600,4.80
+1993-08-25,20.37,20.75,20.12,20.62,836000,4.71
+1993-08-24,20.50,20.50,20.00,20.25,1599200,4.62
+1993-08-23,20.50,20.75,20.25,20.50,1154000,4.68
+1993-08-20,21.00,21.25,20.75,21.12,1000400,4.82
+1993-08-19,20.75,21.12,20.50,21.00,1496800,4.80
+1993-08-18,21.50,21.75,21.25,21.25,1057200,4.85
+1993-08-17,21.37,21.62,21.25,21.37,1783200,4.88
+1993-08-16,20.87,21.37,20.50,21.25,1744800,4.85
+1993-08-13,21.00,21.00,20.50,20.87,2099200,4.77
+1993-08-12,21.25,21.25,21.00,21.12,2922800,4.82
+1993-08-11,20.37,21.37,20.37,21.25,2900800,4.85
+1993-08-10,20.37,20.75,20.25,20.75,2105600,4.74
+1993-08-09,20.12,20.62,20.00,20.25,2824000,4.62
+1993-08-06,19.50,20.25,19.50,20.12,2749600,4.60
+1993-08-05,18.87,19.87,18.75,19.50,2476000,4.45
+1993-08-04,18.62,19.12,18.37,18.87,4086400,4.31
+1993-08-03,18.25,18.50,18.25,18.50,1997600,4.23
+1993-08-02,18.12,18.25,18.00,18.12,2356800,4.14
+1993-07-30,18.25,18.25,18.00,18.12,1820400,4.14
+1993-07-29,18.25,18.50,18.12,18.25,2250000,4.17
+1993-07-28,18.25,18.25,18.12,18.25,1153200,4.17
+1993-07-27,18.25,18.37,18.12,18.25,1212400,4.17
+1993-07-26,18.25,18.50,18.12,18.25,2052800,4.17
+1993-07-23,18.37,18.37,18.12,18.25,678400,4.17
+1993-07-22,18.75,18.75,18.25,18.25,1285200,4.17
+1993-07-21,18.25,18.75,18.12,18.75,2248400,4.28
+1993-07-20,18.62,18.62,18.12,18.12,3893600,4.14
+1993-07-19,18.75,18.87,18.62,18.87,1442400,4.31
+1993-07-16,18.75,18.75,18.50,18.75,1711600,4.28
+1993-07-15,18.00,18.75,18.00,18.75,1548800,4.28
+1993-07-14,17.62,18.00,17.62,18.00,939600,4.11
+1993-07-13,17.75,17.75,17.50,17.50,423600,4.00
+1993-07-12,18.00,18.00,17.62,17.62,388400,4.02
+1993-07-09,18.12,18.12,17.87,18.00,1131600,4.11
+1993-07-08,17.87,18.12,17.75,18.12,1617600,4.14
+1993-07-07,17.87,18.00,17.87,17.87,1899600,4.08
+1993-07-06,17.75,18.00,17.75,17.87,1647200,4.08
+1993-07-02,17.50,17.75,17.37,17.75,1032800,4.05
+1993-07-01,17.37,17.50,17.12,17.37,1472800,3.97
+1993-06-30,17.37,17.50,17.00,17.25,1306800,3.94
+1993-06-29,17.25,17.50,17.25,17.25,578000,3.94
+1993-06-28,17.62,17.75,17.37,17.50,959200,4.00
+1993-06-25,17.50,17.87,17.37,17.87,1451600,4.08
+1993-06-24,16.62,17.25,16.62,17.00,824400,3.88
+1993-06-23,16.50,16.75,16.37,16.75,1508000,3.83
+1993-06-22,16.75,16.75,16.25,16.50,1038800,3.77
+1993-06-21,17.00,17.12,16.50,16.75,995200,3.83
+1993-06-18,17.12,17.12,17.00,17.00,789600,3.88
+1993-06-17,17.25,17.37,17.00,17.00,591600,3.88
+1993-06-16,17.37,17.37,17.00,17.12,1906400,3.91
+1993-06-15,17.50,17.62,17.37,17.50,1181600,4.00
+1993-06-14,17.37,17.62,17.25,17.62,628800,4.02
+1993-06-11,17.25,17.50,17.25,17.25,1713600,3.94
+1993-06-10,17.25,17.37,17.12,17.37,536800,3.97
+1993-06-09,16.87,17.37,16.87,17.25,1235600,3.94
+1993-06-08,17.25,17.25,17.00,17.00,741200,3.88
+1993-06-07,17.50,17.62,17.25,17.25,810400,3.94
+1993-06-04,17.62,17.62,17.37,17.50,468800,4.00
+1993-06-03,17.62,17.87,17.37,17.50,1066800,4.00
+1993-06-02,17.50,17.75,17.25,17.75,1426400,4.05
+1993-06-01,17.87,18.00,17.50,17.50,620800,4.00
+1993-05-28,18.25,18.25,17.75,17.87,356400,4.08
+1993-05-27,18.00,18.25,17.87,18.25,1517200,4.17
+1993-05-26,17.75,17.87,17.62,17.87,1867200,4.08
+1993-05-25,17.87,17.87,17.50,17.62,505200,4.02
+1993-05-24,17.75,17.87,17.75,17.87,835600,4.08
+1993-05-21,17.87,18.37,17.75,18.00,1139600,4.11
+1993-05-20,17.62,17.87,17.50,17.87,1237200,4.08
+1993-05-19,17.25,17.37,16.87,17.25,1279200,3.94
+1993-05-18,17.37,17.62,17.37,17.37,633200,3.97
+1993-05-17,17.00,17.50,16.87,17.50,1199200,4.00
+1993-05-14,17.00,17.12,16.87,17.00,422800,3.88
+1993-05-13,16.87,17.00,16.62,17.00,939200,3.88
+1993-05-12,17.00,17.00,16.87,17.00,1818000,3.88
+1993-05-11,17.62,17.62,16.87,17.00,2830800,3.88
+1993-05-10,17.87,18.00,17.62,17.62,1527200,4.02
+1993-05-07,17.75,17.87,17.50,17.62,1761200,4.02
+1993-05-06,18.75,18.87,18.12,18.12,3314400,4.14
+1993-05-05,19.00,19.12,18.75,18.75,1652000,4.28
+1993-05-04,19.00,19.25,18.87,18.87,1129200,4.31
+1993-05-03,19.12,19.25,18.75,19.12,907200,4.37
+1993-04-30,19.37,19.37,19.12,19.37,1940000,4.42
+1993-04-29,18.75,19.00,18.75,18.87,1152000,4.31
+1993-04-28,18.62,18.87,18.62,18.87,1011200,4.31
+1993-04-27,18.87,18.87,18.62,18.62,1141600,4.25
+1993-04-26,18.50,19.00,18.50,18.75,1475600,4.28
+1993-04-23,18.87,18.87,18.37,18.62,1527200,4.25
+1993-04-22,19.00,19.12,18.62,18.87,1064000,4.31
+1993-04-21,19.00,19.25,19.00,19.00,1708400,4.34
+1993-04-20,19.00,19.12,18.87,19.12,2231200,4.37
+1993-04-19,18.75,18.87,18.62,18.75,842000,4.28
+1993-04-16,19.00,19.00,18.50,18.62,1633200,4.25
+1993-04-15,18.75,19.25,18.62,18.87,1997600,4.31
+1993-04-14,18.87,19.00,18.62,18.62,1019200,4.25
+1993-04-13,18.37,18.75,18.37,18.62,1426000,4.25
+1993-04-12,18.00,18.50,18.00,18.37,3786000,4.20
+1993-04-08,17.75,17.87,17.62,17.87,1317600,4.08
+1993-04-07,17.62,17.75,17.50,17.50,2374400,4.00
+1993-04-06,18.37,18.50,17.37,17.50,2062400,4.00
+1993-04-05,18.25,18.75,18.25,18.50,1954800,4.23
+1993-04-02,18.75,18.75,18.37,18.37,2732000,4.20
+1993-04-01,19.00,19.12,18.75,19.00,2329600,4.34
+1993-03-31,18.62,19.62,18.12,19.12,4596800,4.37
+1993-03-30,18.75,18.87,18.50,18.62,1969600,4.25
+1993-03-29,18.75,19.00,18.62,18.87,880400,4.31
+1993-03-26,19.00,19.00,18.50,18.62,1406000,4.25
+1993-03-25,19.12,19.25,19.00,19.12,1818800,4.37
+1993-03-24,19.37,19.50,19.00,19.12,2442800,4.37
+1993-03-23,19.50,19.50,18.87,19.25,2958000,4.40
+1993-03-22,18.50,19.37,18.37,19.00,3829600,4.34
+1993-03-19,18.25,18.62,18.12,18.62,3291200,4.25
+1993-03-18,17.87,18.12,17.87,18.12,2402800,4.14
+1993-03-17,17.75,18.00,17.62,18.00,2065600,4.11
+1993-03-16,17.87,18.25,17.62,17.75,2114000,4.05
+1993-03-15,17.12,18.00,17.12,17.87,2203600,4.08
+1993-03-12,17.00,17.12,16.75,17.00,1412800,3.88
+1993-03-11,17.37,17.37,17.00,17.25,1871200,3.94
+1993-03-10,17.25,17.37,17.12,17.37,2907600,3.97
+1993-03-09,17.37,17.62,17.12,17.25,3133200,3.94
+1993-03-08,17.00,17.37,16.87,17.37,2158400,3.97
+1993-03-05,17.00,17.12,16.75,16.87,1352000,3.85
+1993-03-04,17.00,17.12,16.87,17.12,1617600,3.91
+1993-03-03,16.87,17.12,16.75,17.00,3575200,3.88
+1993-03-02,16.12,16.75,16.12,16.75,3308400,3.83
+1993-03-01,16.25,16.37,16.25,16.25,2773200,3.71
+1993-02-26,16.00,16.25,15.88,16.25,15370000,3.71
+1993-02-25,17.00,17.00,16.50,16.62,1237200,3.80
+1993-02-24,16.50,17.12,16.50,17.00,1134000,3.88
+1993-02-23,16.12,16.50,16.00,16.50,899200,3.77
+1993-02-22,16.62,16.75,16.00,16.00,780400,3.65
+1993-02-19,16.50,16.62,16.37,16.50,388800,3.77
+1993-02-18,16.37,17.00,16.12,16.37,1270800,3.74
+1993-02-17,16.62,16.75,16.12,16.25,1795600,3.71
+1993-02-16,17.12,17.12,16.00,16.37,1387600,3.74
+1993-02-12,17.62,17.62,17.25,17.25,477600,3.94
+1993-02-11,17.50,17.62,17.37,17.62,759600,4.02
+1993-02-10,17.37,17.62,17.25,17.50,2476400,4.00
+1993-02-09,17.75,17.75,17.25,17.37,1956400,3.97
+1993-02-08,17.75,18.12,17.62,17.75,5046400,4.05
+1993-02-05,16.87,16.87,16.50,16.87,1827600,3.85
+1993-02-04,17.37,17.50,16.87,16.87,2346400,3.85
+1993-02-03,17.50,17.62,17.12,17.25,1128800,3.94
+1993-02-02,17.00,17.75,16.87,17.50,1555200,4.00
+1993-02-01,17.50,17.50,16.87,16.87,1470000,3.85
+1993-01-29,17.50,17.50,16.75,17.50,1195600,4.00
+1993-01-28,17.37,17.62,17.25,17.62,1605600,4.02
+1993-01-27,17.62,17.75,17.37,17.62,1268000,4.02
+1993-01-26,17.87,18.25,17.75,17.75,3924000,4.05
+1993-01-25,16.75,17.75,16.75,17.62,2678400,4.02
+1993-01-22,16.87,17.37,16.75,16.75,3215600,3.83
+1993-01-21,16.75,16.87,16.75,16.75,944800,3.83
+1993-01-20,16.75,16.87,16.62,16.87,2723200,3.85
+1993-01-19,16.87,16.87,16.62,16.62,1574800,3.80
+1993-01-18,16.50,16.87,16.37,16.75,2392400,3.83
+1993-01-15,16.37,16.62,16.25,16.37,2882000,3.74
+1993-01-14,16.50,16.87,16.00,16.00,6349600,3.65
+1993-01-13,14.75,16.87,14.50,16.50,10193200,3.77
+1993-01-12,14.25,14.50,14.25,14.50,1704800,3.31
+1993-01-11,14.38,14.63,14.25,14.25,736800,3.25
+1993-01-08,14.38,14.50,14.25,14.38,813200,3.28
+1993-01-07,14.75,14.75,14.00,14.50,408800,3.31
+1993-01-06,14.88,14.88,14.63,14.75,825600,3.37
+1993-01-05,14.75,14.88,14.50,14.88,760400,3.40
+1993-01-04,14.63,14.63,14.38,14.50,1129600,3.31
+1992-12-31,14.88,14.88,14.63,14.63,1028800,3.34
+1992-12-30,14.88,15.00,14.75,14.75,1398800,3.37
+1992-12-29,14.50,14.88,14.38,14.88,2610400,3.40
+1992-12-28,14.50,14.50,14.25,14.50,232400,3.31
+1992-12-24,14.25,14.50,14.25,14.50,500000,3.31
+1992-12-23,14.38,14.50,14.25,14.25,711200,3.25
+1992-12-22,14.63,14.75,14.38,14.50,546000,3.31
+1992-12-21,14.63,14.75,14.50,14.63,1506800,3.34
+1992-12-18,14.88,14.88,14.63,14.63,3233600,3.34
+1992-12-17,14.88,14.88,14.63,14.75,973600,3.37
+1992-12-16,14.75,14.88,14.75,14.75,587600,3.37
+1992-12-15,14.63,14.88,14.63,14.88,1286800,3.40
+1992-12-14,14.38,14.88,14.25,14.75,1488000,3.37
+1992-12-11,15.13,15.13,14.25,14.38,2893600,3.28
+1992-12-10,15.00,15.13,14.88,15.13,1692400,3.46
+1992-12-09,15.25,15.38,15.00,15.00,1894000,3.43
+1992-12-08,15.25,15.38,15.13,15.25,3360800,3.48
+1992-12-07,15.50,15.63,15.25,15.38,594400,3.51
+1992-12-04,15.88,15.88,15.50,15.50,832800,3.54
+1992-12-03,15.13,15.88,15.00,15.75,2060800,3.60
+1992-12-02,14.88,15.25,14.75,15.13,1229600,3.46
+1992-12-01,14.50,14.75,14.38,14.75,1038000,3.37
+1992-11-30,14.75,15.13,14.50,14.50,1742400,3.31
+1992-11-27,15.00,15.13,14.88,14.88,479600,3.40
+1992-11-25,14.63,15.00,14.63,14.88,1641200,3.40
+1992-11-24,14.50,14.88,14.38,14.63,2277600,3.34
+1992-11-23,13.63,14.25,13.63,14.13,1569200,3.23
+1992-11-20,13.63,14.00,13.50,13.75,1848000,3.14
+1992-11-19,13.38,13.50,13.38,13.50,1439600,3.08
+1992-11-18,13.50,13.50,13.25,13.38,627200,3.06
+1992-11-17,13.38,13.50,13.25,13.50,726400,3.08
+1992-11-16,13.63,13.63,13.38,13.50,607200,3.08
+1992-11-13,13.25,13.63,13.13,13.63,1674800,3.11
+1992-11-12,13.63,13.75,13.13,13.25,1747600,3.03
+1992-11-11,13.13,13.50,13.00,13.38,988000,3.06
+1992-11-10,13.13,13.25,13.00,13.13,806000,3.00
+1992-11-09,13.38,13.50,13.25,13.25,470800,3.03
+1992-11-06,13.25,13.38,13.25,13.38,403200,3.06
+1992-11-05,13.38,13.38,13.25,13.38,484400,3.06
+1992-11-04,13.25,13.50,13.13,13.25,1284800,3.03
+1992-11-03,13.63,13.88,13.25,13.25,1196400,3.03
+1992-11-02,13.00,13.63,13.00,13.63,1138000,3.11
+1992-10-30,12.88,13.00,12.75,12.75,1482800,2.91
+1992-10-29,13.00,13.00,12.75,12.88,692800,2.94
+1992-10-28,12.75,13.13,12.75,13.00,953200,2.97
+1992-10-27,12.50,13.13,12.25,12.75,1658000,2.91
+1992-10-26,12.00,12.25,12.00,12.25,564000,2.80
+1992-10-23,11.75,12.00,11.75,11.88,396400,2.71
+1992-10-22,11.75,11.75,11.63,11.63,272800,2.66
+1992-10-21,11.75,11.88,11.63,11.75,992000,2.68
+1992-10-20,11.75,11.75,11.50,11.75,850800,2.68
+1992-10-19,11.75,11.88,11.38,11.75,1005200,2.68
+1992-10-16,11.50,11.75,11.38,11.75,800000,2.68
+1992-10-15,11.63,11.75,11.38,11.50,783600,2.63
+1992-10-14,11.75,12.00,11.50,11.63,1099200,2.66
+1992-10-13,12.00,12.50,11.63,11.63,1979200,2.66
+1992-10-12,12.00,12.00,11.63,11.75,680000,2.68
+1992-10-09,11.75,11.88,11.75,11.88,958800,2.71
+1992-10-08,12.13,12.25,11.75,11.88,628000,2.71
+1992-10-07,11.75,12.13,11.75,12.00,720800,2.74
+1992-10-06,11.75,11.88,11.75,11.88,328800,2.71
+1992-10-05,12.00,12.00,11.63,11.88,988800,2.71
+1992-10-02,12.25,12.25,12.00,12.13,254800,2.77
+1992-10-01,12.13,12.13,12.00,12.00,453600,2.74
+1992-09-30,12.25,12.25,12.00,12.13,495600,2.77
+1992-09-29,12.25,12.50,12.25,12.25,368000,2.80
+1992-09-28,12.13,12.38,12.13,12.25,494000,2.80
+1992-09-25,12.13,12.13,11.88,12.13,215600,2.77
+1992-09-24,12.00,12.13,12.00,12.13,159600,2.77
+1992-09-23,12.25,12.25,12.00,12.13,550800,2.77
+1992-09-22,12.25,12.25,12.13,12.13,840000,2.77
+1992-09-21,12.50,12.50,12.25,12.38,854400,2.83
+1992-09-18,12.25,12.75,12.25,12.50,1862400,2.85
+1992-09-17,12.88,13.00,12.50,12.63,800000,2.88
+1992-09-16,12.63,12.88,12.50,12.63,650000,2.88
+1992-09-15,12.50,12.88,12.50,12.75,987600,2.91
+1992-09-14,12.38,12.63,12.25,12.50,1399600,2.85
+1992-09-11,12.50,12.50,12.25,12.38,995200,2.83
+1992-09-10,12.38,12.50,12.25,12.50,842000,2.85
+1992-09-09,12.25,12.38,12.25,12.25,423600,2.80
+1992-09-08,12.38,12.38,12.25,12.38,289200,2.83
+1992-09-04,12.25,12.38,12.13,12.38,564400,2.83
+1992-09-03,12.38,12.50,12.13,12.13,1268400,2.77
+1992-09-02,11.63,12.50,11.63,12.38,2188800,2.83
+1992-09-01,11.75,11.88,11.38,11.63,1601200,2.66
+1992-08-31,11.88,11.88,11.63,11.88,738800,2.71
+1992-08-28,11.75,11.88,11.63,11.75,518800,2.68
+1992-08-27,12.00,12.13,11.63,11.63,1208800,2.66
+1992-08-26,12.00,12.13,11.88,11.88,1330400,2.71
+1992-08-25,11.88,12.00,11.63,12.00,1227200,2.74
+1992-08-24,11.50,12.00,11.38,11.88,1768400,2.71
+1992-08-21,11.38,11.63,11.25,11.50,2032400,2.63
+1992-08-20,11.38,11.50,11.25,11.38,2454000,2.60
+1992-08-19,11.63,11.75,11.38,11.50,5256000,2.63
+1992-08-18,11.50,12.00,11.25,11.63,13284400,2.66
+1992-08-17,13.50,13.63,13.38,13.50,1448800,3.08
+1992-08-14,13.88,13.88,13.50,13.50,996400,3.08
+1992-08-13,13.88,14.00,13.75,13.88,315200,3.17
+1992-08-12,13.88,13.88,13.75,13.88,203600,3.17
+1992-08-11,14.00,14.00,13.75,14.00,309600,3.20
+1992-08-10,14.00,14.00,13.88,14.00,168400,3.20
+1992-08-07,14.00,14.00,13.88,14.00,498800,3.20
+1992-08-06,14.00,14.13,13.75,14.00,1121200,3.20
+1992-08-05,14.50,14.50,13.88,13.88,822000,3.17
+1992-08-04,14.63,14.63,14.38,14.50,313200,3.31
+1992-08-03,14.75,14.88,14.50,14.63,226000,3.34
+1992-07-31,14.63,14.88,14.63,14.75,450800,3.37
+1992-07-30,14.63,14.88,14.63,14.75,782000,3.37
+1992-07-29,14.25,14.75,14.13,14.75,1650000,3.37
+1992-07-28,13.63,13.88,13.63,13.88,266400,3.17
+1992-07-27,13.50,13.75,13.25,13.63,768800,3.11
+1992-07-24,13.88,13.88,13.38,13.50,2192400,3.08
+1992-07-23,13.88,13.88,13.50,13.88,709200,3.17
+1992-07-22,13.88,14.00,13.75,13.88,1216800,3.17
+1992-07-21,13.88,14.13,13.88,14.00,6858000,3.20
+1992-07-20,13.88,14.00,13.75,13.88,2314800,3.17
+1992-07-17,14.38,14.50,13.75,13.88,2493200,3.17
+1992-07-16,13.88,14.38,13.75,14.38,1653200,3.28
+1992-07-15,14.50,14.63,13.63,13.75,2088800,3.14
+1992-07-14,15.00,15.00,14.13,14.63,1086000,3.34
+1992-07-13,14.88,15.00,14.88,14.88,208000,3.40
+1992-07-10,15.00,15.13,14.88,14.88,557200,3.40
+1992-07-09,14.88,15.13,14.88,15.00,374000,3.43
+1992-07-08,14.63,14.88,14.63,14.88,270000,3.40
+1992-07-07,15.13,15.13,14.63,14.75,458800,3.37
+1992-07-06,15.00,15.25,15.00,15.13,915600,3.46
+1992-07-02,15.00,15.13,14.88,15.00,861200,3.43
+1992-07-01,14.88,15.13,14.88,15.00,1874800,3.43
+1992-06-30,14.75,15.00,14.75,14.88,1532400,3.40
+1992-06-29,14.75,15.13,14.75,14.88,1754800,3.40
+1992-06-26,15.25,15.25,14.75,14.88,1449200,3.40
+1992-06-25,15.38,15.50,15.25,15.25,367600,3.48
+1992-06-24,15.25,15.50,15.25,15.50,674800,3.54
+1992-06-23,15.25,15.50,15.13,15.38,481200,3.51
+1992-06-22,15.63,15.63,15.13,15.13,770400,3.46
+1992-06-19,14.88,15.63,14.88,15.63,1652800,3.57
+1992-06-18,15.25,15.25,14.75,14.75,914000,3.37
+1992-06-17,15.38,15.50,15.13,15.13,716000,3.46
+1992-06-16,16.00,16.00,15.50,15.50,832400,3.54
+1992-06-15,15.88,16.00,15.75,16.00,745600,3.65
+1992-06-12,15.75,16.00,15.75,15.88,907200,3.63
+1992-06-11,16.12,16.25,15.63,15.75,1120000,3.60
+1992-06-10,16.50,16.62,16.12,16.25,1371600,3.71
+1992-06-09,16.75,16.75,16.62,16.75,384800,3.83
+1992-06-08,16.75,16.75,16.62,16.62,605200,3.80
+1992-06-05,16.87,16.87,16.62,16.75,791600,3.83
+1992-06-04,17.50,17.62,17.00,17.00,631200,3.88
+1992-06-03,17.75,17.75,17.50,17.62,699200,4.02
+1992-06-02,18.00,18.12,17.75,17.75,797200,4.05
+1992-06-01,17.87,18.00,17.75,17.87,354400,4.08
+1992-05-29,18.00,18.12,17.75,17.75,993200,4.05
+1992-05-28,18.00,18.00,17.75,18.00,543600,4.11
+1992-05-27,17.75,18.00,17.75,17.87,191600,4.08
+1992-05-26,17.75,17.87,17.75,17.87,389200,4.08
+1992-05-22,17.75,18.00,17.75,17.87,407600,4.08
+1992-05-21,17.75,17.87,17.62,17.62,1015200,4.02
+1992-05-20,18.00,18.12,17.87,18.00,658800,4.11
+1992-05-19,17.75,18.00,17.75,18.00,502800,4.11
+1992-05-18,17.75,17.87,17.62,17.87,926800,4.08
+1992-05-15,17.87,17.87,17.62,17.75,761600,4.05
+1992-05-14,18.12,18.25,17.87,17.87,1750400,4.08
+1992-05-13,18.12,18.25,18.12,18.25,389600,4.17
+1992-05-12,18.12,18.37,18.12,18.12,478800,4.14
+1992-05-11,18.00,18.37,18.00,18.12,916800,4.14
+1992-05-08,18.25,18.37,18.00,18.00,1392400,4.11
+1992-05-07,18.12,18.25,18.12,18.25,694000,4.17
+1992-05-06,17.87,18.37,17.87,18.12,1165200,4.14
+1992-05-05,17.50,18.00,17.50,17.75,1091600,4.05
+1992-05-04,17.25,17.50,17.25,17.50,444800,4.00
+1992-05-01,17.50,17.50,17.12,17.12,750800,3.91
+1992-04-30,17.12,17.25,17.00,17.25,1788000,3.94
+1992-04-29,17.12,17.25,17.00,17.12,936000,3.91
+1992-04-28,17.75,17.75,16.62,17.12,298000,3.91
+1992-04-27,17.75,17.75,17.50,17.62,79600,4.02
+1992-04-24,17.75,17.87,17.62,17.75,552000,4.05
+1992-04-23,17.87,18.00,17.62,17.62,588800,4.02
+1992-04-22,18.50,18.62,17.87,18.00,589600,4.11
+1992-04-21,18.25,18.75,18.12,18.75,439600,4.28
+1992-04-20,18.62,18.75,18.25,18.50,714400,4.23
+1992-04-16,18.75,19.00,18.37,19.00,886000,4.34
+1992-04-15,18.50,19.12,18.37,19.00,1939600,4.34
+1992-04-14,17.37,18.87,17.37,18.37,2130000,4.20
+1992-04-13,16.75,16.87,16.12,16.50,415200,3.77
+1992-04-10,16.87,16.87,16.75,16.75,216400,3.83
+1992-04-09,16.50,16.87,16.25,16.75,733600,3.83
+1992-04-08,16.50,16.87,16.00,16.25,1222400,3.71
+1992-04-07,16.87,17.00,16.50,16.50,287600,3.77
+1992-04-06,16.87,17.00,16.87,16.87,106000,3.85
+1992-04-03,17.25,17.25,16.87,17.00,307600,3.88
+1992-04-02,16.87,17.37,16.87,17.12,405600,3.91
+1992-04-01,17.00,17.12,16.75,16.75,1301600,3.83
+1992-03-31,17.50,17.50,17.00,17.12,979600,3.91
+1992-03-30,17.25,17.50,17.25,17.37,469600,3.97
+1992-03-27,17.25,17.50,17.25,17.37,757600,3.97
+1992-03-26,17.75,17.87,17.12,17.25,770400,3.94
+1992-03-25,17.87,18.00,17.50,17.50,703200,4.00
+1992-03-24,17.87,18.00,17.75,18.00,422400,4.11
+1992-03-23,17.75,18.00,17.62,17.87,423600,4.08
+1992-03-20,17.62,18.12,17.62,18.12,1023600,4.14
+1992-03-19,17.62,17.87,17.37,17.62,1237200,4.02
+1992-03-18,17.50,17.87,17.50,17.75,601200,4.05
+1992-03-17,17.12,17.62,17.12,17.50,1393200,4.00
+1992-03-16,17.12,17.25,17.00,17.25,962000,3.94
+1992-03-13,16.87,17.12,16.87,17.00,1048400,3.88
+1992-03-12,16.87,17.12,16.75,16.75,477600,3.83
+1992-03-11,17.25,17.37,16.87,17.00,973200,3.88
+1992-03-10,17.12,17.50,17.00,17.37,865600,3.97
+1992-03-09,17.00,17.37,17.00,17.00,577600,3.88
+1992-03-06,17.12,17.37,16.87,17.00,630400,3.88
+1992-03-05,17.37,17.37,17.00,17.12,698800,3.91
+1992-03-04,18.12,18.12,17.62,17.62,469600,4.02
+1992-03-03,18.12,18.12,17.87,18.00,292800,4.11
+1992-03-02,18.12,18.37,18.00,18.00,822800,4.11
+1992-02-28,17.75,18.00,17.62,18.00,980400,4.11
+1992-02-27,17.37,17.87,17.12,17.62,1755200,4.02
+1992-02-26,17.00,17.37,17.00,17.25,1030400,3.94
+1992-02-25,17.00,17.12,16.75,17.12,1581200,3.91
+1992-02-24,17.37,17.50,16.87,17.00,2608800,3.88
+1992-02-21,17.87,17.87,17.62,17.62,390000,4.02
+1992-02-20,17.62,17.87,17.50,17.87,1094000,4.08
+1992-02-19,17.75,17.75,17.50,17.50,646800,4.00
+1992-02-18,18.00,18.12,17.62,17.75,580400,4.05
+1992-02-14,18.12,18.25,17.87,18.00,642000,4.11
+1992-02-13,18.25,18.37,18.12,18.12,1499200,4.14
+1992-02-12,18.25,18.62,18.25,18.50,836000,4.23
+1992-02-11,19.00,19.00,18.25,18.37,745600,4.20
+1992-02-10,18.62,18.87,18.50,18.87,457200,4.31
+1992-02-07,19.12,19.12,18.25,18.50,1252800,4.23
+1992-02-06,19.25,19.25,18.75,19.00,638800,4.34
+1992-02-05,19.75,19.75,19.12,19.12,2297200,4.37
+1992-02-04,19.62,19.87,18.87,19.62,1738400,4.48
+1992-02-03,19.75,19.75,19.62,19.62,527600,4.48
+1992-01-31,19.75,20.00,19.50,19.75,826000,4.51
+1992-01-30,19.75,20.00,19.50,19.87,500000,4.54
+1992-01-29,19.75,20.12,19.50,19.62,828400,4.48
+1992-01-28,20.37,20.50,20.00,20.00,1436000,4.57
+1992-01-27,20.37,20.75,20.37,20.50,1232800,4.68
+1992-01-24,19.87,20.62,19.87,20.50,1905600,4.68
+1992-01-23,20.25,20.50,20.00,20.00,1429200,4.57
+1992-01-22,19.37,20.12,19.25,20.12,1696800,4.60
+1992-01-21,21.00,21.00,19.00,19.25,2260800,4.40
+1992-01-20,20.75,21.00,20.50,20.87,614000,4.77
+1992-01-17,20.75,21.12,20.62,21.00,1036000,4.80
+1992-01-16,19.87,20.75,19.87,20.75,854000,4.74
+1992-01-15,20.12,20.25,19.87,20.00,926000,4.57
+1992-01-14,19.37,20.00,19.25,20.00,690000,4.57
+1992-01-13,19.62,19.75,19.25,19.25,282800,4.40
+1992-01-10,19.75,20.00,19.50,19.62,1078000,4.48
+1992-01-09,19.25,19.50,19.12,19.50,1288000,4.45
+1992-01-08,19.25,19.75,19.12,19.12,1086800,4.37
+1992-01-07,19.75,19.75,19.25,19.25,1328400,4.40
+1992-01-06,20.25,20.25,19.75,19.87,877600,4.54
+1992-01-03,19.87,20.37,19.75,20.25,1080000,4.62
+1992-01-02,19.75,20.00,19.62,20.00,971600,4.57
+1991-12-31,19.50,19.75,19.00,19.75,1233600,4.51
+1991-12-30,20.00,20.12,19.00,19.50,1389200,4.45
+1991-12-27,19.75,20.00,19.75,19.87,1485200,4.54
+1991-12-26,19.37,19.75,19.37,19.62,1570000,4.48
+1991-12-24,19.00,19.37,19.00,19.00,788000,4.34
+1991-12-23,18.75,19.12,18.75,18.87,650000,4.31
+1991-12-20,19.62,19.75,18.75,18.75,1734800,4.28
+1991-12-19,18.75,19.12,18.62,19.12,591200,4.37
+1991-12-18,19.37,19.37,18.75,18.75,1990800,4.28
+1991-12-17,19.25,19.37,19.00,19.12,540800,4.37
+1991-12-16,19.25,19.37,19.12,19.25,485200,4.40
+1991-12-13,19.00,19.25,19.00,19.25,532800,4.40
+1991-12-12,19.00,19.12,18.87,18.87,779600,4.31
+1991-12-11,18.62,19.12,18.62,18.75,650400,4.28
+1991-12-10,18.37,18.62,18.37,18.50,505200,4.23
+1991-12-09,18.50,18.62,18.37,18.37,835600,4.20
+1991-12-06,18.25,18.75,18.25,18.75,835600,4.28
+1991-12-05,18.37,18.50,18.25,18.25,850000,4.17
+1991-12-04,18.00,18.62,18.00,18.50,809200,4.23
+1991-12-03,17.50,18.25,17.50,18.12,630800,4.14
+1991-12-02,17.00,17.62,16.75,17.62,819200,4.02
+1991-11-29,17.37,17.37,17.25,17.25,169200,3.94
+1991-11-27,17.37,17.50,17.25,17.25,463200,3.94
+1991-11-26,17.12,17.37,16.87,17.37,736800,3.97
+1991-11-25,17.25,17.50,17.00,17.25,615200,3.94
+1991-11-22,17.37,17.50,17.12,17.37,676000,3.97
+1991-11-21,17.75,17.75,17.37,17.50,688400,4.00
+1991-11-20,18.00,18.12,17.62,17.62,609200,4.02
+1991-11-19,18.37,18.37,17.62,17.87,682400,4.08
+1991-11-18,18.25,18.50,17.87,18.37,961600,4.20
+1991-11-15,18.87,18.87,17.87,17.87,824400,4.08
+1991-11-14,19.00,19.12,18.62,18.87,844800,4.31
+1991-11-13,18.75,19.00,18.50,19.00,486400,4.34
+1991-11-12,18.00,19.00,18.00,19.00,1432000,4.34
+1991-11-11,18.00,18.00,17.75,18.00,414400,4.11
+1991-11-08,18.00,18.37,17.75,18.00,692800,4.11
+1991-11-07,17.62,18.00,17.62,18.00,406400,4.11
+1991-11-06,17.62,18.00,17.62,17.62,756000,4.02
+1991-11-05,18.00,18.00,17.62,17.62,462000,4.02
+1991-11-04,17.50,17.87,17.50,17.75,376800,4.05
+1991-11-01,18.00,18.00,17.62,17.75,725600,4.05
+1991-10-31,18.37,18.37,17.87,18.00,652400,4.11
+1991-10-30,18.37,18.50,18.12,18.25,817600,4.17
+1991-10-29,18.25,18.50,18.12,18.37,650000,4.20
+1991-10-28,17.62,18.00,17.62,18.00,542400,4.11
+1991-10-25,17.62,17.75,17.50,17.62,279200,4.02
+1991-10-24,18.00,18.12,17.62,17.75,659200,4.05
+1991-10-23,17.62,17.75,17.62,17.75,330000,4.05
+1991-10-22,18.50,18.75,17.75,17.75,1644400,4.05
+1991-10-21,18.62,18.87,18.50,18.62,532400,4.25
+1991-10-18,18.87,19.25,18.87,18.87,816400,4.31
+1991-10-17,19.12,19.62,18.87,19.00,1384800,4.34
+1991-10-16,18.87,19.50,18.87,19.25,3747600,4.40
+1991-10-15,16.75,18.62,16.62,18.50,4153200,4.23
+1991-10-14,16.50,16.75,16.25,16.62,1400400,3.80
+1991-10-11,16.87,16.87,16.62,16.62,648800,3.80
+1991-10-10,16.87,17.00,16.75,16.75,907600,3.83
+1991-10-09,16.87,17.00,16.50,16.75,1337600,3.83
+1991-10-08,17.00,17.25,17.00,17.00,930400,3.88
+1991-10-07,17.25,17.25,16.87,16.87,1143200,3.85
+1991-10-04,17.37,17.37,17.12,17.12,406400,3.91
+1991-10-03,17.50,17.75,17.25,17.25,606400,3.94
+1991-10-02,17.87,17.87,17.62,17.75,890000,4.05
+1991-10-01,17.25,18.12,17.25,17.87,1848800,4.08
+1991-09-30,17.00,17.25,17.00,17.00,795600,3.88
+1991-09-27,17.00,17.25,17.00,17.12,850800,3.91
+1991-09-26,16.75,17.12,16.62,16.87,762400,3.85
+1991-09-25,17.12,17.25,17.00,17.00,696000,3.88
+1991-09-24,17.62,17.62,17.12,17.25,674000,3.94
+1991-09-23,17.87,18.00,17.62,17.75,520000,4.05
+1991-09-20,17.75,17.87,17.62,17.87,1910400,4.08
+1991-09-19,17.50,17.87,17.37,17.87,3782800,4.08
+1991-09-18,15.88,17.25,15.88,17.00,3232000,3.88
+1991-09-17,15.63,15.88,15.63,15.63,1340800,3.57
+1991-09-16,15.50,15.63,15.38,15.63,1324800,3.57
+1991-09-13,15.88,16.12,15.63,15.63,1004800,3.57
+1991-09-12,15.88,15.88,15.50,15.88,1019600,3.63
+1991-09-11,16.00,16.00,15.63,15.75,1685200,3.60
+1991-09-10,16.37,16.37,15.88,16.00,1251200,3.65
+1991-09-09,16.87,16.87,16.12,16.25,1004400,3.71
+1991-09-06,17.00,17.25,16.37,16.75,1031600,3.83
+1991-09-05,17.00,17.12,16.87,16.87,1001600,3.85
+1991-09-04,16.87,17.12,16.75,17.00,994000,3.88
+1991-09-03,17.50,17.50,16.50,16.75,2132800,3.83
+1991-08-30,17.50,17.50,17.37,17.50,368400,4.00
+1991-08-29,17.87,17.87,17.37,17.50,1098800,4.00
+1991-08-28,17.87,18.00,17.62,18.00,1361200,4.11
+1991-08-27,18.25,18.25,17.62,17.87,627200,4.08
+1991-08-26,18.00,18.25,18.00,18.25,216800,4.17
+1991-08-23,18.00,18.37,17.75,18.25,2278000,4.17
+1991-08-22,18.12,18.12,17.75,17.87,834800,4.08
+1991-08-21,17.87,18.25,17.87,18.12,1166400,4.14
+1991-08-20,17.75,17.87,17.62,17.75,834800,4.05
+1991-08-19,17.87,17.87,16.87,17.87,786000,4.08
+1991-08-16,18.50,18.50,18.12,18.12,600800,4.14
+1991-08-15,18.00,18.62,18.00,18.50,607600,4.23
+1991-08-14,18.37,18.50,18.12,18.12,447600,4.14
+1991-08-13,17.87,18.37,17.00,18.25,1346000,4.17
+1991-08-12,18.00,18.12,17.75,17.87,720800,4.08
+1991-08-09,18.50,18.62,18.12,18.12,652400,4.14
+1991-08-08,18.75,18.87,18.25,18.75,1199200,4.28
+1991-08-07,18.62,18.75,18.12,18.37,1060800,4.20
+1991-08-06,18.62,18.87,18.37,18.62,1241600,4.25
+1991-08-05,18.75,18.87,18.62,18.75,702000,4.28
+1991-08-02,19.12,19.12,18.50,18.87,1458400,4.31
+1991-08-01,19.25,19.25,19.00,19.00,1544400,4.34
+1991-07-31,18.75,19.25,18.62,19.25,1251200,4.40
+1991-07-30,18.50,18.75,18.25,18.75,1174800,4.28
+1991-07-29,18.50,18.62,18.37,18.50,1354400,4.23
+1991-07-26,18.37,18.62,18.25,18.50,974400,4.23
+1991-07-25,17.75,18.62,17.62,18.62,1064800,4.25
+1991-07-24,19.00,19.00,17.75,18.00,2586800,4.11
+1991-07-23,20.12,20.37,19.00,19.12,1861200,4.37
+1991-07-22,20.75,20.75,20.00,20.12,1915200,4.60
+1991-07-19,20.50,20.75,20.50,20.75,767600,4.74
+1991-07-18,20.50,20.75,20.37,20.62,1304400,4.71
+1991-07-17,20.00,20.87,20.00,20.50,2670800,4.68
+1991-07-16,24.00,24.50,20.25,20.25,5250800,4.62
+1991-07-15,23.75,24.00,23.62,23.87,658800,5.45
+1991-07-12,23.25,23.75,23.12,23.62,945200,5.39
+1991-07-11,22.37,23.12,22.37,23.00,1148000,5.25
+1991-07-10,22.62,22.87,22.37,22.37,800000,5.11
+1991-07-09,21.75,22.37,21.62,22.37,1387600,5.11
+1991-07-08,21.00,21.75,21.00,21.75,1082400,4.97
+1991-07-05,21.25,21.37,21.00,21.12,113600,4.82
+1991-07-03,21.50,21.62,21.25,21.37,241200,4.88
+1991-07-02,21.50,21.87,21.50,21.62,1154000,4.94
+1991-07-01,21.25,21.75,21.00,21.62,832800,4.94
+1991-06-28,21.25,21.50,21.00,21.37,1019600,4.88
+1991-06-27,20.75,21.50,20.75,21.50,658000,4.91
+1991-06-26,20.75,20.87,20.62,20.75,1354800,4.74
+1991-06-25,20.62,20.87,20.37,20.75,434800,4.74
+1991-06-24,20.87,20.87,20.50,20.62,340800,4.71
+1991-06-21,21.37,21.37,20.62,21.00,941600,4.80
+1991-06-20,21.12,21.50,21.00,21.25,430800,4.85
+1991-06-19,21.50,21.62,21.00,21.37,275600,4.88
+1991-06-18,22.00,22.12,21.62,21.62,350000,4.94
+1991-06-17,22.50,22.62,21.87,21.87,188800,4.99
+1991-06-14,21.75,22.75,21.75,22.50,692000,5.14
+1991-06-13,21.37,22.00,21.25,21.87,663600,4.99
+1991-06-12,21.37,21.75,21.00,21.00,483600,4.80
+1991-06-11,21.50,21.75,21.37,21.62,561600,4.94
+1991-06-10,22.37,22.37,21.62,21.75,435600,4.97
+1991-06-07,22.50,22.62,22.12,22.25,368000,5.08
+1991-06-06,22.50,22.75,22.50,22.62,313200,5.17
+1991-06-05,22.87,22.87,22.50,22.50,551200,5.14
+1991-06-04,22.37,22.75,22.00,22.75,1181200,5.20
+1991-06-03,21.50,22.37,21.50,22.37,1297600,5.11
+1991-05-31,21.87,22.00,21.50,21.75,492400,4.97
+1991-05-30,21.75,22.00,21.50,22.00,608800,5.02
+1991-05-29,22.12,22.62,22.00,22.00,817600,5.02
+1991-05-28,21.75,22.25,21.50,22.25,880400,5.08
+1991-05-24,21.50,22.25,21.37,21.62,678000,4.94
+1991-05-23,20.87,21.50,20.87,21.37,485200,4.88
+1991-05-22,21.00,21.37,20.87,20.87,550800,4.77
+1991-05-21,21.12,21.37,21.00,21.12,381200,4.82
+1991-05-20,21.12,21.37,21.00,21.12,239600,4.82
+1991-05-17,20.62,21.50,20.62,21.25,302800,4.85
+1991-05-16,20.00,21.00,19.87,20.87,1082000,4.77
+1991-05-15,20.25,20.37,19.87,19.87,1049600,4.54
+1991-05-14,21.00,21.00,20.25,20.37,1318000,4.65
+1991-05-13,21.87,21.87,21.12,21.25,419200,4.85
+1991-05-10,21.87,22.12,21.75,21.75,462000,4.97
+1991-05-09,21.75,22.12,21.62,21.87,390000,4.99
+1991-05-08,21.87,22.00,21.75,21.75,222400,4.97
+1991-05-07,21.87,22.12,21.62,21.62,382000,4.94
+1991-05-06,21.87,22.25,21.62,21.62,498800,4.94
+1991-05-03,22.37,22.50,21.87,22.12,836800,5.05
+1991-05-02,22.37,22.75,22.25,22.50,537200,5.14
+1991-05-01,22.50,22.50,22.12,22.25,361200,5.08
+1991-04-30,22.37,22.75,22.37,22.37,804400,5.11
+1991-04-29,22.87,23.50,22.37,22.37,535600,5.11
+1991-04-26,22.50,23.12,22.50,23.00,505200,5.25
+1991-04-25,22.50,22.75,22.50,22.62,548000,5.17
+1991-04-24,22.75,22.75,22.50,22.62,400400,5.17
+1991-04-23,22.50,22.87,22.37,22.62,539600,5.17
+1991-04-22,23.00,23.00,22.37,22.37,646400,5.11
+1991-04-19,23.62,23.62,23.12,23.12,577200,5.28
+1991-04-18,23.25,23.87,23.00,23.37,1784400,5.34
+1991-04-17,23.50,23.62,23.25,23.25,546400,5.31
+1991-04-16,23.62,23.62,23.00,23.50,758000,5.37
+1991-04-15,23.87,24.00,23.50,23.75,672800,5.42
+1991-04-12,23.25,23.87,23.12,23.75,938000,5.42
+1991-04-11,23.00,23.62,22.87,23.37,859600,5.34
+1991-04-10,23.37,23.37,22.62,23.00,1217200,5.25
+1991-04-09,23.75,23.75,23.25,23.25,514000,5.31
+1991-04-08,23.87,24.00,23.75,23.87,1292800,5.45
+1991-04-05,24.12,24.25,24.00,24.00,959200,5.48
+1991-04-04,24.00,24.25,23.75,24.25,1136000,5.54
+1991-04-03,24.12,24.25,23.75,24.00,1316400,5.48
+1991-04-02,23.75,24.50,23.75,24.37,984800,5.57
+1991-04-01,24.25,24.37,23.87,24.25,1347200,5.54
+1991-03-28,23.75,24.50,23.62,24.50,1314800,5.60
+1991-03-27,22.50,24.12,22.12,23.87,3432400,5.45
+1991-03-26,21.25,22.50,21.12,22.25,1444000,5.08
+1991-03-25,21.00,21.12,20.62,21.00,716400,4.80
+1991-03-22,21.00,21.37,20.37,20.62,833600,4.71
+1991-03-21,22.00,22.00,20.87,20.87,1277200,4.77
+1991-03-20,21.00,21.50,20.75,21.50,963600,4.91
+1991-03-19,21.25,21.25,20.87,21.00,379200,4.80
+1991-03-18,21.25,21.25,20.87,21.00,593200,4.80
+1991-03-15,21.25,21.50,21.12,21.50,960000,4.91
+1991-03-14,21.75,22.12,20.75,20.87,1051200,4.77
+1991-03-13,22.00,22.12,21.75,22.00,1682800,5.02
+1991-03-12,22.00,22.37,22.00,22.00,760800,5.02
+1991-03-11,21.75,22.25,21.75,22.25,1093200,5.08
+1991-03-08,22.25,22.37,21.87,21.87,1146400,4.99
+1991-03-07,22.00,22.12,21.25,21.87,2035200,4.99
+1991-03-06,22.37,22.37,21.87,22.00,4360000,5.02
+1991-03-05,21.12,22.50,21.12,22.25,2962400,5.08
+1991-03-04,20.12,21.62,19.87,20.87,1739200,4.77
+1991-03-01,19.62,20.12,19.62,20.00,886400,4.57
+1991-02-28,19.12,20.00,19.12,19.87,933200,4.54
+1991-02-27,19.25,19.50,18.50,19.00,972000,4.34
+1991-02-26,19.62,19.75,19.00,19.25,486000,4.40
+1991-02-25,20.12,20.37,19.87,20.00,727600,4.57
+1991-02-22,19.50,20.50,19.37,20.00,792800,4.57
+1991-02-21,19.75,20.00,19.50,19.75,634000,4.51
+1991-02-20,20.25,20.37,19.87,19.87,647600,4.54
+1991-02-19,20.12,20.62,19.62,20.50,1082400,4.68
+1991-02-15,19.75,20.37,19.37,20.37,1197600,4.65
+1991-02-14,20.50,20.75,19.75,19.87,1012400,4.54
+1991-02-13,20.12,20.87,20.12,20.75,1484800,4.74
+1991-02-12,20.00,21.37,19.75,20.50,3052400,4.68
+1991-02-11,19.25,20.37,19.25,20.25,2247200,4.62
+1991-02-08,19.00,19.37,19.00,19.37,1461200,4.42
+1991-02-07,19.25,19.75,19.25,19.25,2020400,4.40
+1991-02-06,19.25,20.75,19.12,19.50,4972800,4.45
+1991-02-05,17.12,19.75,16.87,19.00,5817600,4.34
+1991-02-04,16.87,17.25,16.75,17.25,634400,3.94
+1991-02-01,17.00,17.00,16.50,16.87,1395600,3.85
+1991-01-31,16.75,17.37,16.25,17.25,3202800,3.94
+1991-01-30,16.12,17.12,16.12,16.87,2969600,3.85
+1991-01-29,15.88,16.37,15.88,16.00,2016400,3.65
+1991-01-28,14.88,15.88,14.88,15.75,1255600,3.60
+1991-01-25,14.63,14.88,14.63,14.88,364800,3.40
+1991-01-24,14.00,14.75,14.00,14.63,849200,3.34
+1991-01-23,14.00,14.25,13.88,14.00,299200,3.20
+1991-01-22,14.13,14.13,13.75,14.00,344400,3.20
+1991-01-21,13.88,14.13,13.75,14.13,208400,3.23
+1991-01-18,14.13,14.50,13.75,14.13,742400,3.23
+1991-01-17,13.88,14.25,13.63,14.25,942000,3.25
+1991-01-16,13.00,13.25,12.63,13.00,453600,2.97
+1991-01-15,13.00,13.13,13.00,13.13,342400,3.00
+1991-01-14,13.50,13.50,13.00,13.13,274800,3.00
+1991-01-11,13.38,13.63,13.25,13.63,244800,3.11
+1991-01-10,13.25,13.50,13.25,13.38,279200,3.06
+1991-01-09,13.63,13.88,13.13,13.13,349200,3.00
+1991-01-08,13.63,13.75,13.50,13.63,677600,3.11
+1991-01-07,14.00,14.00,13.63,13.75,552800,3.14
+1991-01-04,13.50,14.13,13.50,14.00,526000,3.20
+1991-01-03,13.63,14.00,13.63,13.63,388400,3.11
+1991-01-02,14.13,14.13,13.75,13.75,258400,3.14
+1990-12-31,13.75,14.25,13.63,14.25,558400,3.25
+1990-12-28,13.63,13.75,13.50,13.75,189600,3.14
+1990-12-27,13.63,13.88,13.63,13.75,503600,3.14
+1990-12-26,13.88,14.00,13.63,13.75,227600,3.14
+1990-12-24,13.75,14.00,13.50,13.88,243600,3.17
+1990-12-21,13.88,13.88,13.50,13.88,617200,3.17
+1990-12-20,13.25,13.63,13.13,13.50,420400,3.08
+1990-12-19,13.88,13.88,13.63,13.63,282000,3.11
+1990-12-18,13.25,14.00,13.25,13.88,558800,3.17
+1990-12-17,13.25,13.38,13.13,13.25,294400,3.03
+1990-12-14,13.25,13.50,13.13,13.50,550400,3.08
+1990-12-13,13.50,13.63,13.38,13.38,213200,3.06
+1990-12-12,13.13,13.63,13.13,13.38,292400,3.06
+1990-12-11,13.25,13.25,13.00,13.00,332000,2.97
+1990-12-10,13.75,13.75,13.38,13.50,401200,3.08
+1990-12-07,13.75,13.88,13.25,13.75,378400,3.14
+1990-12-06,14.00,14.38,13.50,13.63,821200,3.11
+1990-12-05,13.25,13.88,13.00,13.88,247200,3.17
+1990-12-04,13.38,13.50,13.00,13.38,340800,3.06
+1990-12-03,12.75,13.50,12.63,13.38,762000,3.06
+1990-11-30,12.50,12.75,12.38,12.75,384400,2.91
+1990-11-29,12.50,12.50,12.25,12.38,181200,2.83
+1990-11-28,12.13,12.63,12.13,12.25,482800,2.80
+1990-11-27,12.63,12.63,12.25,12.25,246800,2.80
+1990-11-26,12.50,12.75,12.38,12.75,159200,2.91
+1990-11-23,12.63,12.88,12.50,12.63,139600,2.88
+1990-11-21,12.63,12.75,12.63,12.75,388000,2.91
+1990-11-20,12.88,12.88,12.63,12.63,321600,2.88
+1990-11-19,12.88,13.00,12.75,12.88,547200,2.94
+1990-11-16,12.75,12.88,12.63,12.75,306000,2.91
+1990-11-15,12.50,13.00,12.50,12.63,366000,2.88
+1990-11-14,12.00,12.75,11.88,12.50,1282000,2.85
+1990-11-13,12.25,12.50,12.13,12.13,714000,2.77
+1990-11-12,12.13,12.25,12.00,12.25,243200,2.80
+1990-11-09,11.88,12.13,11.75,12.00,747200,2.74
+1990-11-08,11.75,12.00,11.50,11.75,792400,2.68
+1990-11-07,12.25,12.25,11.50,11.75,2079600,2.68
+1990-11-06,12.63,12.63,12.13,12.25,207200,2.80
+1990-11-05,12.50,12.75,12.38,12.63,348800,2.88
+1990-11-02,11.88,12.38,11.88,12.38,363200,2.83
+1990-11-01,11.25,12.00,11.25,12.00,332800,2.74
+1990-10-31,11.25,11.50,11.25,11.25,291600,2.57
+1990-10-30,11.75,11.88,11.00,11.00,657600,2.51
+1990-10-29,12.00,12.38,11.63,11.75,505200,2.68
+1990-10-26,12.25,12.25,12.00,12.00,475600,2.74
+1990-10-25,12.13,12.38,12.13,12.13,238800,2.77
+1990-10-24,12.50,12.50,12.13,12.25,115600,2.80
+1990-10-23,12.50,12.50,12.25,12.38,452800,2.83
+1990-10-22,12.25,12.75,12.25,12.63,322000,2.88
+1990-10-19,12.50,12.63,12.13,12.50,635600,2.85
+1990-10-18,11.75,12.38,11.75,12.00,539600,2.74
+1990-10-17,11.13,12.00,11.00,11.63,354800,2.66
+1990-10-16,11.38,11.50,10.88,10.88,647600,2.48
+1990-10-15,11.63,11.63,10.88,11.00,463600,2.51
+1990-10-12,11.63,11.75,10.63,11.50,1349600,2.63
+1990-10-11,11.63,11.75,11.50,11.63,618400,2.66
+1990-10-10,11.88,12.13,11.50,11.63,395600,2.66
+1990-10-09,12.50,12.50,11.63,11.75,411600,2.68
+1990-10-08,12.38,12.63,12.25,12.50,109600,2.85
+1990-10-05,12.50,12.63,12.00,12.50,516000,2.85
+1990-10-04,12.88,13.13,12.63,12.75,440800,2.91
+1990-10-03,13.38,13.38,12.63,13.00,453200,2.97
+1990-10-02,12.88,13.38,12.75,13.38,633200,3.06
+1990-10-01,13.00,13.00,12.50,12.75,419200,2.91
+1990-09-28,12.88,12.88,12.00,12.88,1035600,2.94
+1990-09-27,13.50,13.75,12.63,13.00,536800,2.97
+1990-09-26,13.63,13.75,13.38,13.50,512400,3.08
+1990-09-25,13.38,13.75,13.13,13.75,342800,3.14
+1990-09-24,13.75,13.75,13.00,13.38,375200,3.06
+1990-09-21,14.25,14.25,13.75,13.88,489600,3.17
+1990-09-20,14.25,14.38,13.88,14.13,224800,3.23
+1990-09-19,14.63,14.63,14.25,14.25,257600,3.25
+1990-09-18,14.13,14.50,14.00,14.50,862000,3.31
+1990-09-17,14.13,14.25,14.00,14.25,465600,3.25
+1990-09-14,14.13,14.25,14.00,14.25,282000,3.25
+1990-09-13,14.38,14.38,14.00,14.38,2133600,3.28
+1990-09-12,14.38,14.75,14.25,14.63,307600,3.34
+1990-09-11,14.25,14.38,14.13,14.25,422400,3.25
+1990-09-10,14.75,14.88,14.25,14.38,329200,3.28
+1990-09-07,14.13,14.50,14.13,14.50,444800,3.31
+1990-09-06,14.38,14.38,14.00,14.25,404400,3.25
+1990-09-05,14.38,14.50,14.13,14.38,395200,3.28
+1990-09-04,14.38,14.38,13.88,14.25,326800,3.25
+1990-08-31,14.13,14.38,14.13,14.38,338800,3.28
+1990-08-30,14.63,14.63,14.13,14.25,500400,3.25
+1990-08-29,14.00,14.50,14.00,14.25,404400,3.25
+1990-08-28,14.13,14.25,14.00,14.13,322400,3.23
+1990-08-27,14.00,14.38,13.88,14.13,1215200,3.23
+1990-08-24,13.25,13.63,13.25,13.63,294000,3.11
+1990-08-23,13.63,14.63,13.00,13.13,863600,3.00
+1990-08-22,14.75,14.88,14.38,14.38,712800,3.28
+1990-08-21,14.75,14.88,14.38,14.50,1039200,3.31
+1990-08-20,14.63,15.13,14.63,15.00,314000,3.43
+1990-08-17,14.50,14.75,14.38,14.75,515600,3.37
+1990-08-16,15.63,15.63,15.00,15.13,213200,3.46
+1990-08-15,15.63,15.75,15.50,15.63,406000,3.57
+1990-08-14,14.75,15.50,14.75,15.50,290000,3.54
+1990-08-13,14.38,14.75,14.38,14.63,126800,3.34
+1990-08-10,14.75,14.75,14.38,14.38,268000,3.28
+1990-08-09,15.00,15.00,14.63,14.63,399600,3.34
+1990-08-08,14.63,15.00,14.63,15.00,289200,3.43
+1990-08-07,14.00,14.63,14.00,14.50,476000,3.31
+1990-08-06,13.50,14.25,13.50,14.00,654800,3.20
+1990-08-03,15.25,15.25,14.38,14.88,1554800,3.40
+1990-08-02,15.13,15.63,15.13,15.50,704400,3.54
+1990-08-01,16.00,16.12,15.88,15.88,517600,3.63
+1990-07-31,16.50,16.50,15.75,16.12,1004400,3.68
+1990-07-30,16.87,16.87,16.25,16.50,559600,3.77
+1990-07-27,16.12,17.00,16.12,17.00,1148000,3.88
+1990-07-26,15.75,16.25,15.50,16.25,283200,3.71
+1990-07-25,15.75,16.25,15.75,15.88,412800,3.63
+1990-07-24,15.63,15.88,15.50,15.88,286400,3.63
+1990-07-23,16.25,16.37,14.38,15.75,816000,3.60
+1990-07-20,16.50,16.62,16.37,16.50,970400,3.77
+1990-07-19,16.12,16.50,15.88,16.50,1055200,3.77
+1990-07-18,16.87,16.87,15.88,16.37,817200,3.74
+1990-07-17,16.87,16.87,16.62,16.62,418800,3.80
+1990-07-16,16.87,17.00,16.62,16.87,558400,3.85
+1990-07-13,17.00,17.00,16.75,16.75,1003200,3.83
+1990-07-12,16.50,17.00,16.50,17.00,1271200,3.88
+1990-07-11,16.00,16.62,15.88,16.62,960400,3.80
+1990-07-10,16.12,16.12,15.75,15.75,1624000,3.60
+1990-07-09,16.12,16.12,15.88,16.12,544800,3.68
+1990-07-06,16.00,16.25,16.00,16.12,424000,3.68
+1990-07-05,16.12,16.12,16.00,16.12,359600,3.68
+1990-07-03,16.25,16.37,16.00,16.00,661600,3.65
+1990-07-02,16.25,16.25,16.00,16.12,957200,3.68
+1990-06-29,15.75,16.25,15.75,16.12,897200,3.68
+1990-06-28,15.38,15.75,15.38,15.75,547200,3.60
+1990-06-27,14.75,15.50,14.75,15.50,825200,3.54
+1990-06-26,15.13,15.25,14.88,14.88,300800,3.40
+1990-06-25,15.13,15.13,14.75,15.00,220000,3.43
+1990-06-22,15.13,15.38,15.00,15.00,541200,3.43
+1990-06-21,15.00,15.13,14.88,15.13,526400,3.46
+1990-06-20,15.50,15.50,15.00,15.00,740000,3.43
+1990-06-19,15.63,15.63,15.38,15.50,544800,3.54
+1990-06-18,15.38,15.63,15.13,15.63,430000,3.57
+1990-06-15,15.25,15.63,15.25,15.63,829600,3.57
+1990-06-14,14.88,15.50,14.88,15.50,781600,3.54
+1990-06-13,15.13,15.25,15.00,15.00,447600,3.43
+1990-06-12,14.63,15.25,14.63,15.25,704400,3.48
+1990-06-11,14.88,14.88,14.63,14.75,172400,3.37
+1990-06-08,15.13,15.13,14.75,14.88,1107600,3.40
+1990-06-07,14.75,15.00,14.63,15.00,542000,3.43
+1990-06-06,15.13,15.25,14.75,14.75,867200,3.37
+1990-06-05,15.13,15.38,14.88,15.25,955600,3.48
+1990-06-04,14.88,15.13,14.50,15.00,910000,3.43
+1990-06-01,14.63,15.00,14.63,14.88,613600,3.40
+1990-05-31,14.38,14.50,14.38,14.50,536000,3.31
+1990-05-30,14.50,14.63,14.25,14.38,297200,3.28
+1990-05-29,14.38,14.50,14.25,14.38,276800,3.28
+1990-05-25,14.25,14.25,14.00,14.25,275200,3.25
+1990-05-24,14.50,14.63,14.13,14.25,454000,3.25
+1990-05-23,14.63,14.63,14.25,14.50,749200,3.31
+1990-05-22,14.63,14.88,14.38,14.75,764800,3.37
+1990-05-21,14.13,14.88,14.13,14.63,809200,3.34
+1990-05-18,14.00,14.25,14.00,14.25,604000,3.25
+1990-05-17,14.00,14.13,13.75,13.88,454000,3.17
+1990-05-16,14.00,14.00,13.75,14.00,721600,3.20
+1990-05-15,13.50,14.25,13.38,14.00,1193200,3.20
+1990-05-14,13.25,13.88,12.75,13.75,1315200,3.14
+1990-05-11,12.63,13.25,12.63,13.25,840400,3.03
+1990-05-10,12.63,12.75,12.50,12.63,337200,2.88
+1990-05-09,12.63,12.75,12.38,12.63,790800,2.88
+1990-05-08,12.25,12.75,12.13,12.75,477600,2.91
+1990-05-07,12.13,12.25,12.00,12.13,1511200,2.77
+1990-05-04,12.00,12.25,12.00,12.00,1077600,2.74
+1990-05-03,12.00,12.00,11.88,11.88,264400,2.71
+1990-05-02,12.00,12.13,11.88,12.00,1614400,2.74
+1990-05-01,12.13,12.13,11.88,11.88,352400,2.71
+1990-04-30,11.88,12.75,11.75,12.13,564800,2.77
+1990-04-27,12.00,12.00,11.75,11.75,636000,2.68
+1990-04-26,12.00,12.13,11.75,12.00,1181200,2.74
+1990-04-25,11.88,12.00,11.88,12.00,608800,2.74
+1990-04-24,12.13,12.13,11.88,11.88,350000,2.71
+1990-04-23,12.13,12.13,12.00,12.13,233600,2.77
+1990-04-20,12.00,12.25,12.00,12.25,804800,2.80
+1990-04-19,12.25,12.38,11.88,12.00,803200,2.74
+1990-04-18,11.88,12.63,11.75,12.50,3717200,2.85
+1990-04-17,12.00,12.00,11.75,11.75,1524400,2.68
+1990-04-16,12.50,12.63,12.00,12.00,622000,2.74
+1990-04-12,12.50,12.50,12.38,12.50,251200,2.85
+1990-04-11,12.63,12.63,12.38,12.50,856000,2.85
+1990-04-10,12.75,12.75,12.63,12.63,150400,2.88
+1990-04-09,12.50,12.75,12.50,12.75,407600,2.91
+1990-04-06,12.75,12.88,12.38,12.50,471600,2.85
+1990-04-05,12.75,12.75,12.63,12.63,177600,2.88
+1990-04-04,12.88,13.00,12.50,12.63,638800,2.88
+1990-04-03,12.88,13.00,12.75,12.75,407600,2.91
+1990-04-02,12.50,12.88,12.50,12.75,306000,2.91
+1990-03-30,12.75,12.88,12.50,12.63,795600,2.88
+1990-03-29,12.88,12.88,12.63,12.75,573200,2.91
+1990-03-28,13.00,13.13,12.75,12.75,814800,2.91
+1990-03-27,13.13,13.13,12.88,13.13,261600,3.00
+1990-03-26,13.00,13.13,12.88,13.13,431200,3.00
+1990-03-23,12.75,13.25,12.75,12.88,579200,2.94
+1990-03-22,13.00,13.00,12.50,12.88,522800,2.94
+1990-03-21,13.00,13.25,12.88,13.00,462000,2.97
+1990-03-20,13.00,13.13,12.88,13.13,431200,3.00
+1990-03-19,13.13,13.13,12.88,12.88,370400,2.94
+1990-03-16,13.13,13.13,13.00,13.13,654000,3.00
+1990-03-15,13.13,13.13,12.88,12.88,422400,2.94
+1990-03-14,12.88,13.38,12.88,13.00,719600,2.97
+1990-03-13,13.00,13.13,12.88,12.88,600000,2.94
+1990-03-12,13.00,13.00,12.75,12.75,250000,2.91
+1990-03-09,13.25,13.25,12.88,13.00,730000,2.97
+1990-03-08,13.00,13.25,12.88,13.25,408400,3.03
+1990-03-07,12.88,13.38,12.88,13.00,276800,2.97
+1990-03-06,12.88,13.00,12.88,13.00,406400,2.97
+1990-03-05,12.88,13.00,12.75,12.88,401600,2.94
+1990-03-02,13.13,13.13,12.88,13.00,558000,2.97
+1990-03-01,13.13,13.13,13.00,13.00,744800,2.97
+1990-02-28,12.88,13.13,12.88,13.00,311200,2.97
+1990-02-27,13.00,13.13,12.88,13.00,316000,2.97
+1990-02-26,13.00,13.38,12.88,13.25,436400,3.03
+1990-02-23,12.88,13.13,12.88,12.88,218000,2.94
+1990-02-22,13.13,13.25,13.00,13.00,457200,2.97
+1990-02-21,13.13,13.25,12.88,13.13,780000,3.00
+1990-02-20,13.88,13.88,13.38,13.50,713200,3.08
+1990-02-16,13.75,14.25,13.63,13.88,781600,3.17
+1990-02-15,13.50,13.88,13.38,13.75,1069600,3.14
+1990-02-14,13.13,13.25,12.88,13.25,257600,3.03
+1990-02-13,13.13,13.25,12.88,13.25,460400,3.03
+1990-02-12,13.50,13.50,12.63,13.00,1115200,2.97
+1990-02-09,13.50,13.88,13.50,13.50,2498000,3.08
+1990-02-08,13.25,13.63,13.25,13.38,703200,3.06
+1990-02-07,13.00,13.13,12.75,13.13,979600,3.00
+1990-02-06,13.25,13.25,12.75,12.88,540000,2.94
+1990-02-05,13.38,13.50,13.13,13.25,1174400,3.03
+1990-02-02,12.63,13.38,12.50,13.38,1093200,3.06
+1990-02-01,12.38,12.75,12.13,12.63,1376400,2.88
+1990-01-31,13.00,13.13,12.00,12.38,2474800,2.83
+1990-01-30,13.25,13.38,12.75,12.75,966800,2.91
+1990-01-29,13.25,13.50,13.00,13.25,766400,3.03
+1990-01-26,13.00,13.13,12.75,13.13,1012000,3.00
+1990-01-25,13.25,14.00,12.88,12.88,1207200,2.94
+1990-01-24,13.00,13.25,12.63,13.13,789200,3.00
+1990-01-23,13.25,13.38,13.00,13.13,743200,3.00
+1990-01-22,13.88,14.00,13.25,13.25,651600,3.03
+1990-01-19,14.00,14.00,13.25,13.75,490000,3.14
+1990-01-18,14.00,14.25,14.00,14.00,328800,3.20
+1990-01-17,14.25,14.25,14.00,14.00,1013600,3.20
+1990-01-16,14.25,14.38,14.13,14.25,389200,3.25
+1990-01-15,14.75,14.75,14.38,14.50,458000,3.31
+1990-01-12,15.13,15.25,14.50,14.88,583200,3.40
+1990-01-11,15.38,15.63,15.25,15.38,276400,3.51
+1990-01-10,15.25,15.50,15.00,15.38,632800,3.51
+1990-01-09,15.88,16.12,15.38,15.50,564400,3.54
+1990-01-08,16.00,16.12,15.63,15.88,887200,3.63
+1990-01-05,15.13,16.12,15.13,16.12,764800,3.68
+1990-01-04,15.25,15.63,15.00,15.25,600800,3.48
+1990-01-03,15.25,15.50,15.25,15.25,588400,3.48
+1990-01-02,14.75,15.38,14.63,15.38,630400,3.51
+1989-12-29,14.38,15.00,14.38,14.75,491600,3.37
+1989-12-28,14.38,14.63,14.13,14.50,534000,3.31
+1989-12-27,14.13,14.50,14.13,14.25,451600,3.25
+1989-12-26,14.13,14.13,14.00,14.13,162800,3.23
+1989-12-22,14.50,14.50,14.25,14.25,239600,3.25
+1989-12-21,14.50,14.63,14.25,14.50,691200,3.31
+1989-12-20,14.00,14.75,13.88,14.50,1484400,3.31
+1989-12-19,14.25,14.25,13.88,14.13,872000,3.23
+1989-12-18,14.75,14.75,14.13,14.25,596400,3.25
+1989-12-15,15.00,15.00,14.63,14.75,691600,3.37
+1989-12-14,14.88,15.13,14.75,14.88,921200,3.40
+1989-12-13,15.00,15.00,14.75,14.88,846000,3.40
+1989-12-12,14.50,15.25,14.50,15.00,677200,3.43
+1989-12-11,14.63,14.63,14.13,14.50,406000,3.31
+1989-12-08,14.38,14.75,14.38,14.63,620400,3.34
+1989-12-07,14.50,14.75,14.25,14.25,878800,3.25
+1989-12-06,14.38,14.50,14.25,14.25,455600,3.25
+1989-12-05,15.13,15.13,14.50,14.63,321600,3.34
+1989-12-04,15.25,15.25,15.00,15.13,624800,3.46
+1989-12-01,15.25,15.25,15.00,15.25,1303200,3.48
+1989-11-30,15.00,15.25,15.00,15.25,428800,3.48
+1989-11-29,14.38,15.13,14.38,15.13,1259600,3.46
+1989-11-28,14.38,14.38,14.25,14.38,287600,3.28
+1989-11-27,14.38,14.38,14.25,14.38,490800,3.28
+1989-11-24,14.25,14.38,14.25,14.38,300000,3.28
+1989-11-22,14.13,14.25,14.00,14.25,436000,3.25
+1989-11-21,13.75,14.13,13.75,14.13,562000,3.23
+1989-11-20,13.88,14.00,13.88,13.88,558000,3.17
+1989-11-17,14.13,14.25,13.88,13.88,991200,3.17
+1989-11-16,13.88,14.25,13.88,14.13,1213200,3.23
+1989-11-15,14.00,14.25,13.88,13.88,819600,3.17
+1989-11-14,14.13,14.13,13.88,14.00,1009200,3.20
+1989-11-13,14.38,14.38,14.00,14.00,1222400,3.20
+1989-11-10,14.13,14.50,14.00,14.13,1136000,3.23
+1989-11-09,14.25,14.38,13.88,14.00,1327200,3.20
+1989-11-08,14.75,15.13,14.38,14.63,1165200,3.34
+1989-11-07,15.00,15.13,14.25,14.75,1524800,3.37
+1989-11-06,15.63,15.63,15.13,15.25,279200,3.48
+1989-11-03,15.50,15.75,15.38,15.63,502000,3.57
+1989-11-02,15.13,16.25,15.00,15.50,646400,3.54
+1989-11-01,15.38,15.50,14.63,15.00,1526400,3.43
+1989-10-31,15.63,15.88,15.25,15.25,768800,3.48
+1989-10-30,15.75,16.12,15.50,15.63,335200,3.57
+1989-10-27,16.25,16.37,15.75,15.75,551200,3.60
+1989-10-26,16.37,16.50,16.00,16.25,803200,3.71
+1989-10-25,16.75,17.00,16.50,16.62,392400,3.80
+1989-10-24,16.75,16.87,16.00,16.87,1092400,3.85
+1989-10-23,17.00,17.12,16.62,16.75,670400,3.83
+1989-10-20,16.75,17.12,16.12,17.12,1056000,3.91
+1989-10-19,16.25,16.75,16.25,16.75,1168400,3.83
+1989-10-18,16.62,16.62,15.75,16.12,1292400,3.68
+1989-10-17,16.87,16.87,16.00,16.62,893600,3.80
+1989-10-16,14.75,17.12,14.25,16.87,2930800,3.85
+1989-10-13,17.75,17.75,15.50,15.75,3192000,3.60
+1989-10-12,18.37,18.37,17.62,17.75,1414800,4.05
+1989-10-11,18.62,18.75,18.25,18.50,928400,4.23
+1989-10-10,18.50,18.62,18.37,18.50,668000,4.23
+1989-10-09,18.50,18.50,18.25,18.25,741600,4.17
+1989-10-06,18.75,18.87,18.25,18.25,1236000,4.17
+1989-10-05,18.75,18.87,18.62,18.62,604800,4.25
+1989-10-04,19.00,19.00,18.62,18.75,383600,4.28
+1989-10-03,18.50,18.75,18.37,18.75,522800,4.28
+1989-10-02,18.50,18.50,18.25,18.50,404000,4.23
+1989-09-29,18.00,18.50,17.75,18.37,1172400,4.20
+1989-09-28,18.12,18.12,17.75,18.00,715200,4.11
+1989-09-27,18.12,18.37,17.87,18.00,582000,4.11
+1989-09-26,18.25,18.50,18.25,18.25,274800,4.17
+1989-09-25,18.50,18.62,18.12,18.25,925200,4.17
+1989-09-22,18.75,19.00,18.50,18.62,330000,4.25
+1989-09-21,19.00,19.12,18.75,18.75,436800,4.28
+1989-09-20,19.12,19.37,18.87,18.87,1208000,4.31
+1989-09-19,18.50,19.50,18.37,19.12,1170800,4.37
+1989-09-18,18.25,18.37,17.62,18.37,953600,4.20
+1989-09-15,18.75,19.00,18.00,18.37,1859200,4.20
+1989-09-14,19.00,19.25,18.50,19.00,1334800,4.34
+1989-09-13,19.37,19.50,18.87,19.00,836800,4.34
+1989-09-12,19.50,19.50,19.25,19.37,208800,4.42
+1989-09-11,19.50,19.50,19.12,19.37,294800,4.42
+1989-09-08,19.50,19.62,19.12,19.62,384800,4.48
+1989-09-07,19.37,19.50,19.25,19.37,741600,4.42
+1989-09-06,19.25,19.25,19.00,19.25,368400,4.40
+1989-09-05,19.62,19.62,19.00,19.12,395600,4.37
+1989-09-01,19.37,19.62,19.25,19.37,547200,4.42
+1989-08-31,19.50,19.50,19.12,19.25,735600,4.40
+1989-08-30,19.25,19.75,19.25,19.37,1139200,4.42
+1989-08-29,18.37,19.37,18.37,19.12,1549600,4.37
+1989-08-28,18.12,18.50,18.12,18.25,360800,4.17
+1989-08-25,18.50,18.87,18.12,18.12,702800,4.14
+1989-08-24,18.00,18.37,17.87,18.37,837200,4.20
+1989-08-23,17.62,18.00,17.50,18.00,686400,4.11
+1989-08-22,17.75,17.75,17.50,17.50,363200,4.00
+1989-08-21,18.00,18.00,17.62,17.75,817600,4.05
+1989-08-18,17.62,17.75,17.50,17.75,614400,4.05
+1989-08-17,17.62,17.75,17.50,17.62,904800,4.02
+1989-08-16,17.87,17.87,17.50,17.50,316800,4.00
+1989-08-15,17.50,17.87,17.50,17.75,504400,4.05
+1989-08-14,17.50,17.87,17.50,17.50,1057600,4.00
+1989-08-11,17.62,17.87,17.62,17.62,1049600,4.02
+1989-08-10,17.50,17.87,17.25,17.62,594800,4.02
+1989-08-09,18.00,18.12,17.50,17.75,853200,4.05
+1989-08-08,18.12,18.25,18.00,18.12,544400,4.14
+1989-08-07,18.00,18.12,17.87,18.00,589200,4.11
+1989-08-04,18.00,18.12,17.75,18.00,652000,4.11
+1989-08-03,17.87,18.25,17.87,18.12,1175200,4.14
+1989-08-02,17.12,17.87,17.12,17.87,2010000,4.08
+1989-08-01,18.00,18.00,17.00,17.25,954800,3.94
+1989-07-31,18.12,18.25,17.75,18.00,863200,4.11
+1989-07-28,18.50,18.87,18.12,18.25,4777200,4.17
+1989-07-27,18.37,18.75,18.37,18.75,665200,4.28
+1989-07-26,18.25,18.50,18.12,18.37,1103200,4.20
+1989-07-25,18.62,18.87,17.75,18.25,2316000,4.17
+1989-07-24,17.62,18.75,17.37,18.75,2123200,4.28
+1989-07-21,16.62,17.87,16.62,17.87,3115200,4.08
+1989-07-20,16.62,17.12,16.50,16.62,2872000,3.80
+1989-07-19,15.50,16.62,15.50,16.62,2586800,3.80
+1989-07-18,15.88,16.00,15.50,15.50,402000,3.54
+1989-07-17,15.63,16.12,15.63,15.88,868800,3.63
+1989-07-14,16.12,16.12,15.50,15.63,1022800,3.57
+1989-07-13,16.12,16.12,15.88,16.00,500800,3.65
+1989-07-12,16.00,16.12,15.88,16.00,1480800,3.65
+1989-07-11,15.75,16.12,15.63,16.00,971600,3.65
+1989-07-10,15.50,15.75,15.38,15.63,504000,3.57
+1989-07-07,15.13,15.38,14.88,15.38,1006800,3.51
+1989-07-06,15.75,15.75,15.00,15.13,3865600,3.46
+1989-07-05,15.75,15.88,15.50,15.63,1192800,3.57
+1989-07-03,15.38,15.75,15.25,15.75,3455600,3.60
+1989-06-30,14.25,15.13,14.00,15.13,2852800,3.46
+1989-06-29,14.50,14.50,14.13,14.13,646000,3.23
+1989-06-28,14.38,14.50,14.25,14.50,905600,3.31
+1989-06-27,14.25,14.38,14.25,14.25,284400,3.25
+1989-06-26,14.38,14.38,14.13,14.25,537600,3.25
+1989-06-23,14.25,14.38,14.13,14.38,816000,3.28
+1989-06-22,14.25,14.25,14.13,14.25,601600,3.25
+1989-06-21,14.13,14.25,14.00,14.25,724400,3.25
+1989-06-20,14.25,14.38,14.13,14.25,726800,3.25
+1989-06-19,14.38,14.38,14.13,14.38,761200,3.28
+1989-06-16,14.38,14.38,14.25,14.38,1791200,3.28
+1989-06-15,14.00,14.13,13.75,14.00,2653600,3.20
+1989-06-14,14.00,14.13,13.75,14.00,1473600,3.20
+1989-06-13,13.63,13.88,13.50,13.75,1676800,3.14
+1989-06-12,14.00,14.00,13.38,13.63,928000,3.11
+1989-06-09,14.13,14.25,13.88,14.00,943600,3.20
+1989-06-08,14.25,14.38,14.13,14.25,980800,3.25
+1989-06-07,14.25,14.38,14.13,14.38,1201200,3.28
+1989-06-06,14.25,14.25,14.13,14.25,464000,3.25
+1989-06-05,14.50,14.63,14.00,14.13,1717600,3.23
+1989-06-02,14.00,14.50,13.88,14.38,2396800,3.28
+1989-06-01,13.13,14.25,13.00,13.88,3089200,3.17
+1989-05-31,12.63,13.25,12.50,13.25,1687200,3.03
+1989-05-30,12.25,12.88,12.25,12.63,1948400,2.88
+1989-05-26,12.00,12.13,11.88,12.13,974000,2.77
+1989-05-25,12.38,12.38,11.88,12.00,1845200,2.74
+1989-05-24,12.38,12.38,12.25,12.38,1558800,2.83
+1989-05-23,12.25,12.38,12.13,12.25,1188000,2.80
+1989-05-22,12.38,12.38,12.13,12.25,862400,2.80
+1989-05-19,12.13,12.50,12.00,12.25,2184800,2.80
+1989-05-18,12.00,12.38,12.00,12.13,2668000,2.77
+1989-05-17,11.50,11.88,11.50,11.88,2121600,2.71
+1989-05-16,11.50,11.63,11.38,11.50,777600,2.63
+1989-05-15,11.50,11.63,11.38,11.50,1270800,2.63
+1989-05-12,11.38,11.50,11.25,11.50,1918800,2.63
+1989-05-11,11.00,11.38,11.00,11.13,1897200,2.54
+1989-05-10,11.13,11.13,11.00,11.13,600000,2.54
+1989-05-09,11.00,11.25,11.00,11.13,1710800,2.54
+1989-05-08,11.25,11.38,10.88,10.88,1228000,2.48
+1989-05-05,11.38,11.50,11.25,11.38,808800,2.60
+1989-05-04,11.13,11.38,11.13,11.38,1972800,2.60
+1989-05-03,11.63,11.75,10.88,11.13,33615600,2.54
+1989-05-02,11.13,11.75,11.13,11.63,2312000,2.66
+1989-05-01,11.13,11.25,11.13,11.25,460400,2.57
+1989-04-28,11.25,11.25,11.13,11.13,784000,2.54
+1989-04-27,11.00,11.38,10.88,11.25,1109600,2.57
+1989-04-26,11.00,11.00,10.88,10.88,706400,2.48
+1989-04-25,11.00,11.00,10.88,10.88,314000,2.48
+1989-04-24,11.00,11.00,10.88,11.00,665200,2.51
+1989-04-21,10.88,11.00,10.75,10.88,1088800,2.48
+1989-04-20,10.88,10.88,10.63,10.88,886400,2.48
+1989-04-19,10.63,10.88,10.63,10.88,778000,2.48
+1989-04-18,10.75,10.88,10.63,10.75,1982000,2.46
+1989-04-17,10.75,10.88,10.75,10.88,526000,2.48
+1989-04-14,10.63,10.88,10.63,10.75,701200,2.46
+1989-04-13,10.88,10.88,10.63,10.63,468000,2.43
+1989-04-12,10.63,10.88,10.50,10.88,1679600,2.48
+1989-04-11,10.63,10.75,10.63,10.63,588000,2.43
+1989-04-10,10.63,10.75,10.63,10.63,831200,2.43
+1989-04-07,10.50,10.75,10.50,10.75,448800,2.46
+1989-04-06,10.63,10.75,10.50,10.63,600400,2.43
+1989-04-05,10.63,10.63,10.50,10.63,526800,2.43
+1989-04-04,10.63,10.75,10.50,10.63,594800,2.43
+1989-04-03,10.50,10.75,10.38,10.75,805600,2.46
+1989-03-31,10.13,10.50,10.13,10.50,892800,2.40
+1989-03-30,10.25,10.25,10.13,10.25,468000,2.34
+1989-03-29,10.25,10.25,10.13,10.25,651600,2.34
+1989-03-28,10.13,10.25,10.13,10.25,952000,2.34
+1989-03-27,10.13,10.25,10.00,10.25,455600,2.34
+1989-03-23,10.13,10.25,10.00,10.25,2091200,2.34
+1989-03-22,10.25,10.25,10.13,10.13,750000,2.31
+1989-03-21,10.00,10.25,10.00,10.25,1600800,2.34
+1989-03-20,10.13,10.13,9.75,10.00,958000,2.28
+1989-03-17,10.25,10.25,10.00,10.13,1500000,2.31
+1989-03-16,10.38,10.63,10.38,10.50,1000800,2.40
+1989-03-15,10.38,10.50,10.25,10.38,1011200,2.37
+1989-03-14,10.13,10.50,10.13,10.38,382000,2.37
+1989-03-13,10.25,10.25,10.13,10.25,858000,2.34
+1989-03-10,10.25,10.25,10.00,10.25,1227600,2.34
+1989-03-09,10.50,10.63,10.25,10.38,2302800,2.37
+1989-03-08,10.00,10.75,9.88,10.50,3234800,2.40
+1989-03-07,9.63,10.13,9.50,10.00,2442000,2.28
+1989-03-06,9.63,9.63,9.50,9.63,1831600,2.20
+1989-03-03,9.25,9.50,9.25,9.50,986400,2.17
+1989-03-02,9.13,9.50,9.13,9.25,1142000,2.11
+1989-03-01,9.50,9.63,9.13,9.13,652800,2.09
+1989-02-28,9.25,9.50,9.13,9.50,539600,2.17
+1989-02-27,9.25,9.38,9.13,9.13,474800,2.09
+1989-02-24,9.63,9.63,9.25,9.38,763200,2.14
+1989-02-23,9.50,9.75,9.50,9.63,1562800,2.20
+1989-02-22,9.75,9.88,9.50,9.63,1767200,2.20
+1989-02-21,9.75,9.88,9.75,9.75,774400,2.23
+1989-02-17,9.38,9.88,9.38,9.88,1037600,2.26
+1989-02-16,9.38,9.50,9.25,9.50,396800,2.17
+1989-02-15,9.25,9.38,9.25,9.25,340800,2.11
+1989-02-14,9.50,9.50,9.25,9.38,400400,2.14
+1989-02-13,9.50,9.50,9.25,9.50,626000,2.17
+1989-02-10,9.50,9.75,9.50,9.50,404400,2.17
+1989-02-09,9.63,9.88,9.50,9.63,1420400,2.20
+1989-02-08,9.13,9.63,9.13,9.63,1222400,2.20
+1989-02-07,9.25,9.25,9.13,9.25,706400,2.11
+1989-02-06,9.13,9.25,9.00,9.25,316400,2.11
+1989-02-03,9.25,9.25,9.13,9.25,556400,2.11
+1989-02-02,9.25,9.38,9.13,9.25,1125600,2.11
+1989-02-01,9.38,9.38,9.25,9.38,894000,2.14
+1989-01-31,9.38,9.38,9.25,9.38,508800,2.14
+1989-01-30,9.13,9.38,9.13,9.38,697600,2.14
+1989-01-27,9.25,9.50,9.00,9.13,695600,2.09
+1989-01-26,9.13,9.38,9.00,9.13,882400,2.09
+1989-01-25,9.13,9.13,9.00,9.13,1650800,2.09
+1989-01-24,9.00,9.13,8.88,9.13,612400,2.09
+1989-01-23,9.00,9.25,8.88,8.88,254400,2.03
+1989-01-20,8.75,9.13,8.75,9.13,1697600,2.09
+1989-01-19,8.75,8.88,8.63,8.75,734000,2.00
+1989-01-18,8.75,8.88,8.63,8.75,614000,2.00
+1989-01-17,8.63,8.88,8.63,8.88,1487600,2.03
+1989-01-16,8.38,8.63,8.38,8.63,531200,1.97
+1989-01-13,8.38,8.63,8.38,8.38,1134000,1.91
+1989-01-12,8.50,8.63,8.38,8.38,1070000,1.91
+1989-01-11,8.50,8.63,8.38,8.50,527600,1.94
+1989-01-10,8.75,8.75,8.50,8.50,949600,1.94
+1989-01-09,8.63,8.75,8.50,8.63,552000,1.97
+1989-01-06,9.00,9.00,8.75,8.75,868000,2.00
+1989-01-05,9.00,9.00,8.88,9.00,659200,2.06
+1989-01-04,8.75,9.00,8.75,9.00,571200,2.06
+1989-01-03,8.63,9.00,8.63,8.88,694400,2.03
+1988-12-30,8.63,8.88,8.63,8.88,1253200,2.03
+1988-12-29,8.38,8.75,8.38,8.75,1493200,2.00
+1988-12-28,8.63,8.75,8.38,8.38,1652800,1.91
+1988-12-27,8.75,8.88,8.63,8.75,1072800,2.00
+1988-12-23,8.88,8.88,8.63,8.75,403200,2.00
+1988-12-22,8.63,8.88,8.50,8.88,1585200,2.03
+1988-12-21,8.63,8.75,8.50,8.63,1401600,1.97
+1988-12-20,8.63,8.63,8.50,8.50,764800,1.94
+1988-12-19,8.75,8.75,8.38,8.63,832400,1.97
+1988-12-16,8.63,8.75,8.38,8.63,1590800,1.97
+1988-12-15,9.00,9.00,8.63,8.63,3106400,1.97
+1988-12-14,8.88,9.00,8.88,9.00,676800,2.06
+1988-12-13,8.88,9.00,8.63,9.00,1246800,2.06
+1988-12-12,8.88,9.00,8.75,8.88,1070000,2.03
+1988-12-09,8.88,9.00,8.88,9.00,1000400,2.06
+1988-12-08,9.25,9.38,8.88,9.00,1302000,2.06
+1988-12-07,9.50,9.63,9.13,9.38,1892400,2.14
+1988-12-06,9.50,9.63,9.38,9.50,1098400,2.17
+1988-12-05,9.63,9.63,9.50,9.50,934400,2.17
+1988-12-02,18.12,18.37,18.12,18.25,324000,2.34
+1988-12-01,17.75,18.37,17.62,18.37,529200,2.36
+1988-11-30,17.50,18.00,17.50,17.75,979600,2.28
+1988-11-29,17.12,17.50,17.12,17.37,462000,2.23
+1988-11-28,16.62,17.37,16.62,17.25,312400,2.21
+1988-11-25,16.87,16.87,16.62,16.87,178000,2.16
+1988-11-23,16.50,17.12,16.50,17.00,669600,2.18
+1988-11-22,16.62,16.75,16.62,16.75,522400,2.15
+1988-11-21,16.75,16.87,16.50,16.87,471600,2.16
+1988-11-18,16.37,16.75,16.25,16.75,909200,2.15
+1988-11-17,16.50,16.75,16.25,16.25,1448800,2.08
+1988-11-16,16.87,17.12,16.00,16.50,1174800,2.12
+1988-11-15,16.50,17.25,16.50,17.12,1060400,2.20
+1988-11-14,17.50,17.62,16.75,16.75,1158800,2.15
+1988-11-11,17.62,17.75,17.50,17.62,862400,2.26
+1988-11-10,17.75,17.87,17.75,17.87,616800,2.29
+1988-11-09,18.00,18.00,17.75,17.87,739600,2.29
+1988-11-08,18.12,18.37,18.00,18.00,1176000,2.31
+1988-11-07,18.37,18.37,17.75,18.12,2206000,2.32
+1988-11-04,18.62,18.75,18.25,18.50,2130400,2.37
+1988-11-03,18.25,19.12,18.25,18.75,3603600,2.41
+1988-11-02,18.37,18.50,18.12,18.25,1526400,2.34
+1988-11-01,18.25,18.50,18.12,18.25,1085600,2.34
+1988-10-31,18.00,18.25,17.50,18.25,1093600,2.34
+1988-10-28,56.75,58.25,56.75,58.00,2319200,2.31
+1988-10-27,57.13,57.13,56.13,56.75,5455200,2.26
+1988-10-26,57.38,57.50,56.75,57.38,3982000,2.28
+1988-10-25,57.13,57.63,57.00,57.38,4678800,2.28
+1988-10-24,57.13,57.25,56.75,56.88,2758400,2.26
+1988-10-21,57.00,57.25,57.00,57.13,5501200,2.27
+1988-10-20,57.25,57.38,56.75,57.00,4272400,2.27
+1988-10-19,57.75,57.75,57.25,57.25,4466000,2.28
+1988-10-18,57.63,58.38,57.63,57.75,7108000,2.30
+1988-10-17,57.25,58.00,56.25,57.75,4718800,2.30
+1988-10-14,56.25,57.25,56.25,57.25,6008400,2.28
+1988-10-13,56.00,56.75,55.88,56.38,7552000,2.24
+1988-10-12,55.13,56.25,55.00,56.00,16184000,2.23
+1988-10-11,57.63,57.63,54.00,55.00,22703600,2.19
+1988-10-10,57.75,57.88,57.38,57.63,3365600,2.29
+1988-10-07,58.38,59.00,57.75,58.00,11926400,2.31
+1988-10-06,58.38,58.88,58.13,58.38,11026000,2.31
+1988-10-05,59.00,59.00,58.25,58.38,13398400,2.31
+1988-10-04,56.00,56.13,54.50,55.25,4889200,2.19
+1988-10-03,56.63,56.75,55.75,56.25,5883200,2.23
+1988-09-30,55.63,56.75,55.50,56.75,7521200,2.25
+1988-09-29,55.63,55.75,55.38,55.38,4797200,2.19
+1988-09-28,55.88,55.88,55.50,55.63,5144000,2.20
+1988-09-27,56.38,56.38,55.75,55.88,5124400,2.21
+1988-09-26,55.63,56.63,55.63,56.38,7626000,2.23
+1988-09-23,56.13,56.25,55.63,55.75,3850000,2.21
+1988-09-22,55.88,56.38,55.75,56.13,8504400,2.22
+1988-09-21,56.13,56.25,55.13,55.75,10556800,2.21
+1988-09-20,53.00,56.38,52.00,56.25,19675200,2.23
+1988-09-19,51.00,52.88,50.38,52.63,13121600,2.09
+1988-09-16,50.88,51.38,50.75,51.00,14236400,2.02
+1988-09-15,50.25,51.25,50.13,50.75,11012400,2.01
+1988-09-14,51.25,51.38,50.00,50.38,22130800,2.00
+1988-09-13,50.00,51.38,47.00,51.25,28559200,2.03
+1988-09-12,38.00,39.75,37.88,39.50,3549200,1.56
+1988-09-09,36.75,38.25,36.50,38.00,3138400,1.51
+1988-09-08,36.50,36.75,36.50,36.75,957200,1.46
+1988-09-07,36.75,36.75,36.25,36.50,972000,1.45
+1988-09-06,36.25,36.75,36.13,36.63,682000,1.45
+1988-09-02,36.00,38.38,36.00,36.38,1415600,1.44
+1988-09-01,36.13,36.25,35.50,35.75,910400,1.42
+1988-08-31,36.50,36.63,36.13,36.25,473600,1.44
+1988-08-30,36.63,36.75,35.88,36.38,945600,1.44
+1988-08-29,36.50,36.75,36.25,36.50,515200,1.45
+1988-08-26,36.75,37.75,36.13,36.25,821200,1.44
+1988-08-25,35.25,37.13,35.25,36.88,2016000,1.46
+1988-08-24,35.50,36.25,35.50,35.75,2125200,1.42
+1988-08-23,36.00,36.25,35.38,35.50,1270800,1.41
+1988-08-22,35.38,37.25,35.25,36.13,3022400,1.43
+1988-08-19,35.13,35.75,35.00,35.38,1875200,1.40
+1988-08-18,32.63,35.38,32.38,35.00,3706400,1.39
+1988-08-17,32.50,32.75,32.38,32.50,1343200,1.29
+1988-08-16,32.13,32.63,32.00,32.50,1497600,1.29
+1988-08-15,32.75,32.88,32.25,32.25,552000,1.28
+1988-08-12,32.88,32.88,32.50,32.63,888400,1.29
+1988-08-11,32.88,33.00,32.50,32.75,615200,1.30
+1988-08-10,33.13,33.38,32.50,33.00,866400,1.31
+1988-08-09,34.00,34.00,33.25,33.50,840800,1.33
+1988-08-08,33.63,33.75,33.50,33.75,478400,1.34
+1988-08-05,33.75,34.13,33.63,33.75,576800,1.34
+1988-08-04,34.25,34.63,33.75,34.00,645200,1.35
+1988-08-03,34.63,35.00,34.63,34.63,1272800,1.36
+1988-08-02,34.75,35.13,34.50,34.88,1250000,1.37
+1988-08-01,34.00,34.75,34.00,34.75,832000,1.37
+1988-07-29,32.88,34.13,32.88,34.13,1056400,1.34
+1988-07-28,33.00,33.13,32.75,32.88,532400,1.29
+1988-07-27,32.75,33.13,32.50,32.75,1061600,1.29
+1988-07-26,31.87,32.38,31.87,32.25,586000,1.27
+1988-07-25,31.87,32.25,31.62,31.75,722000,1.25
+1988-07-22,33.00,33.13,31.75,32.00,1061600,1.26
+1988-07-21,33.25,33.50,33.13,33.38,513600,1.31
+1988-07-20,34.13,34.25,33.25,33.50,837200,1.32
+1988-07-19,34.50,34.50,33.50,34.13,767200,1.34
+1988-07-18,35.00,35.00,34.25,34.50,784800,1.36
+1988-07-15,34.50,35.00,34.50,35.00,800400,1.38
+1988-07-14,34.00,34.75,33.75,34.75,885200,1.37
+1988-07-13,33.75,34.00,33.50,34.00,306800,1.34
+1988-07-12,34.63,34.63,33.50,33.50,554400,1.32
+1988-07-11,34.75,34.88,34.50,34.50,383600,1.36
+1988-07-08,34.88,35.00,34.63,34.63,287200,1.36
+1988-07-07,35.25,35.25,34.88,35.00,270400,1.38
+1988-07-06,35.88,36.00,35.13,35.38,508400,1.39
+1988-07-05,35.00,35.88,34.88,35.88,450800,1.41
+1988-07-01,36.00,36.00,35.00,35.25,407200,1.39
+1988-06-30,35.50,36.00,35.13,35.75,690400,1.40
+1988-06-29,35.38,36.13,34.88,35.25,609200,1.39
+1988-06-28,36.00,36.13,35.00,35.63,466800,1.40
+1988-06-27,36.50,36.50,35.88,35.88,922400,1.41
+1988-06-24,36.38,36.88,36.13,36.75,972800,1.44
+1988-06-23,36.25,36.38,36.00,36.13,384400,1.42
+1988-06-22,36.00,36.75,36.00,36.25,1290800,1.42
+1988-06-21,35.88,36.13,34.63,36.00,1146000,1.41
+1988-06-20,37.00,38.25,35.75,35.88,3160000,1.41
+1988-06-17,35.75,36.88,35.25,36.75,3070400,1.44
+1988-06-16,33.88,35.50,33.63,35.50,1472400,1.40
+1988-06-15,34.13,34.13,33.50,34.00,681200,1.34
+1988-06-14,34.75,34.88,34.13,34.38,536400,1.35
+1988-06-13,33.75,34.50,33.63,34.38,206800,1.35
+1988-06-10,34.25,34.50,33.75,33.75,876800,1.33
+1988-06-09,34.25,34.50,34.00,34.25,864800,1.35
+1988-06-08,33.13,34.63,33.13,34.50,1227600,1.36
+1988-06-07,33.13,33.25,32.63,33.13,433600,1.30
+1988-06-06,34.00,34.00,32.88,33.38,276800,1.31
+1988-06-03,34.00,34.38,33.63,33.88,400000,1.33
+1988-06-02,34.50,34.50,33.88,34.00,844000,1.34
+1988-06-01,33.88,34.63,33.75,34.38,1221200,1.35
+1988-05-31,33.13,33.88,33.13,33.88,912800,1.33
+1988-05-27,33.00,33.25,33.00,33.25,813200,1.31
+1988-05-26,32.13,33.38,32.13,33.13,818800,1.30
+1988-05-25,32.00,32.75,32.00,32.38,714000,1.27
+1988-05-24,31.37,31.87,31.12,31.87,237600,1.25
+1988-05-23,32.38,32.50,31.50,31.62,264000,1.24
+1988-05-20,32.50,32.63,32.13,32.63,430000,1.28
+1988-05-19,32.38,32.63,31.87,32.50,1099200,1.28
+1988-05-18,33.25,33.50,32.00,32.63,700800,1.28
+1988-05-17,33.88,33.88,33.13,33.25,561600,1.31
+1988-05-16,33.75,33.88,33.38,33.88,894000,1.33
+1988-05-13,32.75,33.50,32.50,33.50,880400,1.32
+1988-05-12,32.38,32.75,32.38,32.50,675600,1.28
+1988-05-11,31.62,32.13,31.25,32.13,1106400,1.26
+1988-05-10,31.75,32.38,31.75,32.00,743600,1.26
+1988-05-09,32.25,32.25,31.25,31.75,522000,1.25
+1988-05-06,32.25,32.38,31.75,32.00,339200,1.26
+1988-05-05,33.00,33.00,32.00,32.13,389200,1.26
+1988-05-04,33.63,33.63,32.88,32.88,548400,1.29
+1988-05-03,33.63,34.38,33.50,34.00,1070800,1.33
+1988-05-02,33.00,33.75,33.00,33.50,493200,1.31
+1988-04-29,33.25,33.25,32.63,33.00,569200,1.29
+1988-04-28,32.00,33.50,32.00,33.13,785600,1.29
+1988-04-27,31.87,32.25,31.87,32.00,271200,1.25
+1988-04-26,31.62,32.38,31.62,32.13,368000,1.25
+1988-04-25,32.00,32.38,31.75,31.75,226800,1.24
+1988-04-22,31.62,31.87,31.50,31.75,360000,1.24
+1988-04-21,32.13,32.38,31.25,31.50,544000,1.23
+1988-04-20,32.13,32.38,31.62,31.62,510400,1.23
+1988-04-19,31.12,32.25,31.12,31.87,658800,1.24
+1988-04-18,31.12,31.37,30.87,31.12,428400,1.21
+1988-04-15,31.62,31.75,30.75,31.37,982400,1.22
+1988-04-14,33.13,33.38,31.75,32.00,1052800,1.25
+1988-04-13,33.63,34.00,33.50,33.75,662400,1.32
+1988-04-12,33.63,34.75,33.63,33.75,1354400,1.32
+1988-04-11,33.38,33.50,33.25,33.50,774000,1.31
+1988-04-08,33.63,33.63,33.00,33.38,1078400,1.30
+1988-04-07,33.38,33.75,33.13,33.50,862400,1.31
+1988-04-06,33.13,33.38,32.63,33.13,856800,1.29
+1988-04-05,32.50,33.50,32.50,33.00,1207600,1.29
+1988-04-04,32.75,33.25,32.25,32.38,1002800,1.26
+1988-03-31,33.50,34.00,33.00,33.25,792400,1.30
+1988-03-30,33.50,34.38,33.25,33.50,1811600,1.31
+1988-03-29,33.00,33.50,32.38,33.25,1086800,1.30
+1988-03-28,33.00,33.13,32.00,32.75,1136000,1.28
+1988-03-25,35.63,35.88,33.00,33.75,1828800,1.32
+1988-03-24,36.25,36.38,34.63,35.50,2364800,1.38
+1988-03-23,35.88,37.63,35.88,37.38,3308400,1.46
+1988-03-22,36.13,36.50,34.50,36.00,4528000,1.40
+1988-03-21,31.25,35.00,31.12,34.50,5365600,1.34
+1988-03-18,31.00,31.75,30.75,31.37,2540800,1.22
+1988-03-17,29.87,30.50,29.62,30.50,2332800,1.19
+1988-03-16,29.75,29.87,29.50,29.75,339200,1.16
+1988-03-15,29.12,29.87,29.12,29.75,278000,1.16
+1988-03-14,29.50,29.50,29.00,29.37,427200,1.14
+1988-03-11,29.50,30.00,29.00,29.50,642800,1.15
+1988-03-10,29.75,30.12,29.37,29.50,478000,1.15
+1988-03-09,29.87,30.37,29.75,30.12,468400,1.17
+1988-03-08,29.87,30.00,29.50,29.87,737600,1.16
+1988-03-07,30.25,30.25,29.75,29.87,238400,1.16
+1988-03-04,29.75,30.12,29.50,30.12,920000,1.17
+1988-03-03,29.87,30.25,29.50,30.00,1085200,1.17
+1988-03-02,29.87,30.50,29.75,29.87,1112000,1.16
+1988-03-01,29.75,29.87,29.50,29.87,779600,1.16
+1988-02-29,28.87,29.50,28.62,29.50,642400,1.15
+1988-02-26,28.87,29.25,28.87,29.12,294800,1.13
+1988-02-25,29.50,29.75,28.25,28.75,561600,1.12
+1988-02-24,29.37,29.50,28.75,29.37,691200,1.14
+1988-02-23,29.37,30.00,29.37,29.75,674800,1.16
+1988-02-22,28.62,29.62,28.50,29.62,597200,1.15
+1988-02-19,28.50,28.87,28.12,28.87,223600,1.13
+1988-02-18,28.62,28.87,28.37,28.62,340400,1.12
+1988-02-17,28.25,29.37,27.87,29.00,755600,1.13
+1988-02-16,28.25,28.37,28.00,28.37,282000,1.11
+1988-02-12,28.50,28.75,28.12,28.25,479200,1.10
+1988-02-11,29.12,29.25,28.25,28.50,344000,1.11
+1988-02-10,29.25,29.37,29.12,29.25,676800,1.14
+1988-02-09,29.00,29.37,29.00,29.25,545200,1.14
+1988-02-08,29.37,30.12,29.25,29.37,1255600,1.13
+1988-02-05,28.37,29.87,28.37,29.62,727600,1.14
+1988-02-04,28.12,28.75,28.12,28.62,374000,1.11
+1988-02-03,28.00,28.50,27.62,27.87,508800,1.08
+1988-02-02,28.25,28.25,27.50,28.00,534000,1.08
+1988-02-01,29.87,29.87,28.37,28.37,350400,1.10
+1988-01-29,29.87,30.00,29.00,29.37,822400,1.13
+1988-01-28,27.62,29.50,27.50,29.37,1538400,1.13
+1988-01-27,26.87,27.62,26.62,27.25,911200,1.05
+1988-01-26,27.12,27.37,26.50,26.62,778000,1.03
+1988-01-25,27.00,27.50,26.50,27.12,750800,1.05
+1988-01-22,25.62,26.50,25.62,26.37,661200,1.02
+1988-01-21,25.62,25.75,25.25,25.75,1148000,0.99
+1988-01-20,26.00,26.12,25.37,25.37,997200,0.98
+1988-01-19,26.62,26.75,26.12,26.12,307600,1.01
+1988-01-18,26.87,27.50,26.75,26.87,352000,1.04
+1988-01-15,28.25,28.87,27.12,27.12,1213200,1.05
+1988-01-14,25.75,27.25,25.62,27.25,1200000,1.05
+1988-01-13,25.62,26.00,25.50,25.62,571200,0.99
+1988-01-12,25.37,25.87,25.25,25.87,834400,1.00
+1988-01-11,25.00,25.50,24.87,25.37,752400,0.98
+1988-01-08,25.00,25.50,24.87,25.00,1156000,0.97
+1988-01-07,24.37,25.50,24.25,25.00,1047200,0.97
+1988-01-06,24.75,25.00,24.25,24.25,810800,0.94
+1988-01-05,25.00,25.75,24.62,24.87,942000,0.96
+1988-01-04,24.87,24.87,24.37,24.75,1210400,0.96
+1987-12-31,24.25,24.75,24.12,24.75,1039600,0.96
+1987-12-30,24.75,24.87,24.25,24.37,801600,0.94
+1987-12-29,24.62,24.75,24.25,24.62,603200,0.95
+1987-12-28,24.75,25.00,24.25,24.62,776400,0.95
+1987-12-24,25.37,25.50,25.00,25.12,534400,0.97
+1987-12-23,24.87,25.62,24.75,25.62,1360800,0.99
+1987-12-22,25.00,25.12,24.00,24.75,937200,0.96
+1987-12-21,25.25,25.75,24.50,24.87,380000,0.96
+1987-12-18,25.12,25.50,25.00,25.50,1241600,0.98
+1987-12-17,25.50,25.75,24.62,24.62,244800,0.95
+1987-12-16,25.12,26.00,25.12,25.62,597200,0.99
+1987-12-15,24.62,25.37,24.50,24.50,507200,0.95
+1987-12-14,23.75,24.37,23.75,24.25,592000,0.94
+1987-12-11,24.00,24.00,23.37,24.00,465600,0.93
+1987-12-10,24.00,24.50,23.87,24.25,513600,0.94
+1987-12-09,24.87,25.12,24.25,24.87,342400,0.96
+1987-12-08,23.75,25.25,23.62,25.12,463200,0.97
+1987-12-07,24.12,24.62,23.75,23.75,324000,0.92
+1987-12-04,24.00,24.37,23.50,24.25,542800,0.94
+1987-12-03,24.00,24.75,23.75,24.00,966000,0.93
+1987-12-02,24.37,24.37,23.50,24.00,662400,0.93
+1987-12-01,24.50,25.00,24.12,24.25,492000,0.94
+1987-11-30,25.00,25.00,24.25,24.50,438400,0.95
+1987-11-27,25.75,25.75,25.25,25.25,164800,0.98
+1987-11-25,25.50,26.25,25.50,25.50,552800,0.98
+1987-11-24,25.75,26.25,25.37,25.37,325200,0.98
+1987-11-23,26.00,26.00,25.62,25.75,182000,0.99
+1987-11-20,25.75,26.37,25.37,26.25,320800,1.01
+1987-11-19,26.00,26.25,25.50,25.50,294800,0.98
+1987-11-18,26.50,26.50,25.62,25.62,380400,0.99
+1987-11-17,26.12,26.50,25.87,26.50,377600,1.02
+1987-11-16,26.50,26.50,26.00,26.25,616000,1.01
+1987-11-13,26.25,26.25,25.25,25.87,953600,1.00
+1987-11-12,26.25,27.50,25.87,26.00,813600,1.00
+1987-11-11,25.75,26.50,25.75,26.00,361600,1.00
+1987-11-10,25.75,26.25,25.00,25.50,932000,0.98
+1987-11-09,26.50,26.75,26.12,26.12,239200,1.01
+1987-11-06,27.12,27.25,26.50,26.50,365200,1.02
+1987-11-05,25.87,26.75,25.75,26.62,610400,1.03
+1987-11-04,27.00,27.00,25.50,26.62,335600,1.03
+1987-11-03,27.25,27.25,25.25,26.87,1612800,1.04
+1987-11-02,27.00,27.87,26.50,27.87,433200,1.07
+1987-10-30,27.00,27.75,26.75,26.75,920000,1.02
+1987-10-29,25.12,26.50,25.12,26.37,1995600,1.01
+1987-10-28,25.00,25.87,24.00,25.00,1107600,0.96
+1987-10-27,25.12,26.12,25.12,25.75,729200,0.99
+1987-10-26,26.50,26.75,25.75,25.75,468000,0.99
+1987-10-23,26.75,27.75,26.62,27.50,632400,1.05
+1987-10-22,28.25,29.00,26.25,27.75,1523200,1.06
+1987-10-21,24.25,30.37,24.25,29.12,1773600,1.11
+1987-10-20,25.00,25.75,23.50,25.00,1271600,0.96
+1987-10-19,30.50,30.50,24.00,24.37,2774000,0.93
+1987-10-16,31.75,31.87,30.62,30.62,1188000,1.17
+1987-10-15,32.38,32.75,31.62,31.87,870400,1.22
+1987-10-14,33.25,33.25,32.00,32.13,527200,1.23
+1987-10-13,33.50,33.75,33.13,33.50,502800,1.28
+1987-10-12,33.50,33.50,33.25,33.25,416400,1.27
+1987-10-09,33.25,33.75,33.13,33.38,470800,1.28
+1987-10-08,33.38,33.88,33.38,33.38,446800,1.28
+1987-10-07,33.88,34.25,33.50,33.88,636400,1.30
+1987-10-06,34.75,34.88,34.13,34.13,678400,1.31
+1987-10-05,34.50,35.38,34.50,34.88,938800,1.33
+1987-10-02,34.38,34.63,34.25,34.63,394000,1.33
+1987-10-01,33.75,34.50,33.63,34.50,1187600,1.32
+1987-09-30,34.13,34.38,33.00,33.63,888800,1.29
+1987-09-29,34.38,34.50,34.00,34.13,364000,1.31
+1987-09-28,34.38,34.75,33.75,34.25,416400,1.31
+1987-09-25,33.88,34.00,33.38,33.88,212000,1.30
+1987-09-24,33.63,34.00,33.63,33.88,452400,1.30
+1987-09-23,33.63,34.00,33.25,33.63,776800,1.29
+1987-09-22,33.38,33.75,33.00,33.63,450000,1.29
+1987-09-21,34.13,34.25,33.13,33.13,266000,1.27
+1987-09-18,33.88,34.00,33.63,33.88,422400,1.30
+1987-09-17,33.63,34.13,33.13,34.13,689600,1.31
+1987-09-16,33.63,34.00,33.00,33.63,1332400,1.29
+1987-09-15,34.63,34.63,34.13,34.25,931200,1.31
+1987-09-14,33.88,35.00,33.88,34.75,990800,1.33
+1987-09-11,33.88,34.13,33.63,33.75,1066000,1.29
+1987-09-10,34.00,34.75,33.50,33.75,1366000,1.29
+1987-09-09,34.25,34.25,33.38,33.50,594800,1.28
+1987-09-08,33.75,34.25,32.50,34.25,937200,1.31
+1987-09-04,35.00,35.25,34.38,34.38,653200,1.32
+1987-09-03,35.00,35.50,34.25,34.88,571600,1.33
+1987-09-02,35.75,35.75,34.50,34.75,951600,1.33
+1987-09-01,36.13,36.38,35.25,35.88,2224000,1.37
+1987-08-31,36.13,36.25,35.88,35.88,416000,1.37
+1987-08-28,36.75,36.75,36.13,36.13,683200,1.38
+1987-08-27,37.00,37.13,36.75,36.88,352400,1.41
+1987-08-26,37.63,37.63,37.13,37.13,564000,1.42
+1987-08-25,37.38,37.88,37.25,37.50,584800,1.43
+1987-08-24,37.75,37.75,37.25,37.38,574800,1.43
+1987-08-21,37.88,37.88,37.38,37.75,510400,1.44
+1987-08-20,38.25,38.88,37.75,37.75,1352400,1.44
+1987-08-19,38.63,38.88,37.88,38.00,801600,1.45
+1987-08-18,39.25,39.25,38.63,38.88,550000,1.49
+1987-08-17,38.75,39.38,38.75,39.38,425600,1.51
+1987-08-14,38.88,39.00,38.38,38.88,563200,1.49
+1987-08-13,38.88,39.13,38.75,38.88,519600,1.49
+1987-08-12,39.13,39.50,38.50,38.75,543200,1.48
+1987-08-11,39.13,39.13,38.38,38.88,865200,1.49
+1987-08-10,38.88,39.25,38.63,39.00,721200,1.49
+1987-08-07,38.50,39.25,38.38,39.13,420000,1.50
+1987-08-06,37.25,38.63,36.88,38.63,844400,1.48
+1987-08-05,37.38,38.00,37.25,37.75,412800,1.44
+1987-08-04,37.88,37.88,36.75,37.50,604800,1.43
+1987-08-03,37.75,38.38,37.63,38.00,500800,1.45
+1987-07-31,38.38,38.38,37.63,38.00,1014400,1.45
+1987-07-30,38.38,38.88,38.25,38.25,412800,1.46
+1987-07-29,38.50,38.75,38.25,38.50,371200,1.47
+1987-07-28,38.25,38.63,38.25,38.63,233200,1.47
+1987-07-27,38.63,38.63,37.75,38.00,330000,1.44
+1987-07-24,38.88,38.88,38.13,38.38,384800,1.46
+1987-07-23,39.88,40.38,38.88,39.00,617600,1.48
+1987-07-22,39.75,40.50,38.75,39.75,889200,1.51
+1987-07-21,40.63,41.50,39.25,39.75,1229200,1.51
+1987-07-20,39.75,40.88,39.50,40.75,1424400,1.55
+1987-07-17,38.88,39.75,38.75,39.50,928400,1.50
+1987-07-16,38.88,38.88,38.50,38.88,453200,1.48
+1987-07-15,39.00,39.00,38.38,38.63,500400,1.47
+1987-07-14,38.88,39.00,38.50,39.00,652400,1.48
+1987-07-13,38.88,39.00,38.25,38.88,768000,1.48
+1987-07-10,39.00,40.13,38.75,38.75,1201200,1.47
+1987-07-09,37.88,39.00,37.50,38.38,1099600,1.46
+1987-07-08,37.88,38.13,36.75,37.75,581200,1.43
+1987-07-07,36.13,37.50,36.00,37.38,700400,1.42
+1987-07-06,36.38,36.50,36.00,36.00,571600,1.37
+1987-07-02,35.88,36.25,35.88,35.88,166800,1.36
+1987-07-01,36.63,36.75,35.88,35.88,388400,1.36
+1987-06-30,37.00,37.00,35.75,36.75,642800,1.40
+1987-06-29,36.88,37.13,36.75,37.00,451600,1.41
+1987-06-26,36.50,37.00,36.50,36.88,789200,1.40
+1987-06-25,35.75,37.00,35.75,36.75,2171600,1.40
+1987-06-24,35.88,36.13,35.63,35.63,1528400,1.35
+1987-06-23,35.75,35.88,35.13,35.63,760400,1.35
+1987-06-22,34.50,35.75,34.50,35.38,850800,1.34
+1987-06-19,34.50,34.50,33.63,34.00,970800,1.29
+1987-06-18,34.50,34.63,33.38,34.25,358800,1.30
+1987-06-17,35.00,35.25,34.38,34.50,989200,1.31
+1987-06-16,34.50,34.88,34.25,34.88,1455200,1.33
+1987-06-15,33.88,34.75,33.75,34.38,1024400,1.31
+1987-06-12,32.75,33.38,32.50,33.38,682000,1.27
+1987-06-11,32.88,33.00,32.00,32.38,375600,1.23
+1987-06-10,33.88,33.88,32.50,32.75,466400,1.24
+1987-06-09,34.00,34.13,33.25,33.63,254800,1.28
+1987-06-08,33.25,34.13,33.00,33.88,560000,1.29
+1987-06-05,33.63,33.75,33.25,33.25,519600,1.26
+1987-06-04,33.00,33.63,33.00,33.63,318000,1.28
+1987-06-03,32.75,33.25,32.75,33.00,334000,1.25
+1987-06-02,33.00,33.25,32.25,32.50,656800,1.24
+1987-06-01,31.87,33.63,31.75,33.25,1362000,1.26
+1987-05-29,31.75,31.75,31.50,31.62,367200,1.20
+1987-05-28,31.25,31.87,31.12,31.62,679600,1.20
+1987-05-27,31.25,31.25,30.87,31.12,679600,1.18
+1987-05-26,31.00,31.25,30.87,31.25,430800,1.19
+1987-05-22,31.00,31.00,30.75,30.87,467600,1.17
+1987-05-21,30.25,31.00,30.25,31.00,700800,1.18
+1987-05-20,31.00,31.00,30.12,30.12,1713600,1.14
+1987-05-19,31.62,31.87,30.87,30.87,481600,1.17
+1987-05-18,32.00,32.25,31.50,31.75,908400,1.21
+1987-05-15,32.88,32.88,31.75,32.00,641200,1.22
+1987-05-14,33.00,33.13,32.75,32.88,312800,1.25
+1987-05-13,33.00,33.25,32.75,33.00,357600,1.25
+1987-05-12,33.00,33.13,32.75,33.13,1404000,1.26
+1987-05-11,33.00,33.88,32.63,32.88,697600,1.25
+1987-05-08,33.50,33.63,32.00,32.75,509200,1.24
+1987-05-07,33.75,34.00,33.25,33.38,736800,1.27
+1987-05-06,34.75,34.88,33.75,33.75,876800,1.28
+1987-05-05,34.25,35.00,34.13,35.00,494400,1.33
+1987-05-04,34.25,34.88,34.13,34.50,402800,1.31
+1987-05-01,33.38,34.13,33.38,34.13,225600,1.30
+1987-04-30,33.00,33.63,32.75,33.50,386000,1.27
+1987-04-29,32.50,33.13,32.38,32.88,420400,1.25
+1987-04-28,32.13,32.75,32.13,32.75,790400,1.24
+1987-04-27,33.00,33.13,32.00,32.63,594000,1.24
+1987-04-24,33.75,34.00,33.50,33.50,856000,1.26
+1987-04-23,32.75,34.13,32.75,34.00,774800,1.28
+1987-04-22,32.38,33.50,32.25,32.88,934000,1.24
+1987-04-21,32.50,32.88,32.25,32.88,590000,1.24
+1987-04-20,32.25,32.88,31.87,32.75,1323600,1.23
+1987-04-16,32.38,32.50,31.87,32.00,524400,1.21
+1987-04-15,32.50,32.88,32.00,32.38,507600,1.22
+1987-04-14,32.00,32.38,31.62,32.25,1095600,1.22
+1987-04-13,33.88,33.88,32.00,32.50,490000,1.23
+1987-04-10,34.13,34.38,33.50,33.63,513600,1.27
+1987-04-09,34.75,34.88,34.25,34.38,457200,1.30
+1987-04-08,35.88,35.88,34.63,35.25,429200,1.33
+1987-04-07,36.00,36.63,35.50,35.88,834400,1.35
+1987-04-06,35.13,36.25,35.13,36.25,453200,1.37
+1987-04-03,34.38,35.63,34.38,35.25,452000,1.33
+1987-04-02,33.75,34.63,33.75,34.50,776400,1.30
+1987-04-01,33.63,34.13,33.50,33.88,1045200,1.28
+1987-03-31,34.13,34.13,33.50,34.00,1209200,1.28
+1987-03-30,33.75,34.38,33.75,34.00,585600,1.28
+1987-03-27,35.50,35.63,34.50,34.75,594400,1.31
+1987-03-26,35.50,35.75,35.50,35.50,668400,1.34
+1987-03-25,36.13,36.25,34.88,35.38,2003200,1.33
+1987-03-24,37.13,37.25,36.25,36.38,1394000,1.37
+1987-03-23,35.50,36.75,34.88,36.75,1449200,1.39
+1987-03-20,35.25,35.38,35.00,35.38,794000,1.33
+1987-03-19,35.13,35.25,34.88,35.13,498800,1.32
+1987-03-18,35.00,35.25,34.63,35.13,544400,1.32
+1987-03-17,34.88,35.38,34.75,35.38,874400,1.33
+1987-03-16,34.63,35.13,34.38,34.88,605200,1.32
+1987-03-13,35.00,35.38,34.50,34.63,532000,1.31
+1987-03-12,35.00,35.38,34.75,35.25,1068000,1.33
+1987-03-11,35.25,35.38,34.63,34.75,1324800,1.31
+1987-03-10,34.75,35.13,34.38,35.00,1123200,1.32
+1987-03-09,33.38,34.88,32.75,34.63,1856000,1.31
+1987-03-06,33.13,33.63,33.00,33.63,447600,1.27
+1987-03-05,33.38,33.50,33.13,33.25,657600,1.25
+1987-03-04,33.25,33.38,33.00,33.38,710000,1.26
+1987-03-03,33.00,33.25,32.88,33.00,641600,1.24
+1987-03-02,33.00,33.25,32.63,33.25,1655200,1.25
+1987-02-27,33.13,33.50,32.88,33.25,436000,1.25
+1987-02-26,32.88,33.25,32.75,33.00,1570400,1.24
+1987-02-25,32.13,32.75,32.13,32.75,784800,1.23
+1987-02-24,32.13,32.38,32.00,32.38,312800,1.22
+1987-02-23,32.75,32.88,32.00,32.38,691200,1.22
+1987-02-20,32.88,33.13,32.63,32.75,1438400,1.23
+1987-02-19,32.38,32.75,32.13,32.75,790000,1.23
+1987-02-18,33.00,33.38,32.50,32.50,1479600,1.23
+1987-02-17,32.75,32.88,32.50,32.88,460800,1.24
+1987-02-13,32.00,32.63,32.00,32.63,749200,1.23
+1987-02-12,32.50,32.50,31.87,32.00,1946400,1.21
+1987-02-11,32.50,32.88,32.38,32.38,1034800,1.22
+1987-02-10,32.63,32.75,32.25,32.63,633200,1.23
+1987-02-09,32.25,32.63,32.25,32.63,1246000,1.22
+1987-02-06,32.63,32.63,32.13,32.13,1994400,1.20
+1987-02-05,32.00,32.50,31.87,32.50,999200,1.22
+1987-02-04,32.25,32.38,31.75,32.38,873600,1.21
+1987-02-03,32.63,32.88,32.38,32.38,1021600,1.21
+1987-02-02,31.75,32.88,31.75,32.50,882000,1.22
+1987-01-30,31.62,31.75,31.50,31.75,341200,1.19
+1987-01-29,31.00,31.75,31.00,31.50,1121200,1.18
+1987-01-28,31.00,31.25,30.87,31.12,609200,1.16
+1987-01-27,30.75,31.50,30.62,31.00,708400,1.16
+1987-01-26,30.75,31.00,30.50,30.87,526400,1.15
+1987-01-23,31.87,32.50,30.25,30.37,2384000,1.14
+1987-01-22,31.12,31.87,31.12,31.62,700400,1.18
+1987-01-21,30.50,31.25,30.50,31.12,755200,1.16
+1987-01-20,31.00,31.12,30.62,30.62,1165200,1.15
+1987-01-19,30.87,31.12,30.62,30.87,567600,1.15
+1987-01-16,30.75,31.00,30.37,30.75,2092400,1.15
+1987-01-15,31.50,31.50,30.75,31.00,1598400,1.16
+1987-01-14,31.37,31.62,31.25,31.37,1278000,1.17
+1987-01-13,31.37,31.62,31.25,31.50,844400,1.18
+1987-01-12,31.12,31.62,30.87,31.37,814400,1.17
+1987-01-09,31.00,31.25,30.87,31.12,2571200,1.16
+1987-01-08,30.37,31.12,30.25,31.00,3403200,1.16
+1987-01-07,30.25,30.50,30.12,30.37,1535200,1.14
+1987-01-06,30.50,30.75,30.25,30.25,1625200,1.13
+1987-01-05,30.00,30.50,30.00,30.50,2898400,1.14
+1987-01-02,29.75,30.25,29.75,30.12,264400,1.13
+1986-12-31,29.37,30.12,29.25,29.87,1438400,1.12
+1986-12-30,29.50,29.62,29.50,29.50,327200,1.10
+1986-12-29,30.00,30.00,29.50,29.62,510000,1.11
+1986-12-26,29.62,30.25,29.62,30.12,1400800,1.13
+1986-12-24,29.62,29.87,29.50,29.87,452400,1.12
+1986-12-23,29.62,29.75,29.50,29.75,1101200,1.11
+1986-12-22,29.75,29.87,29.50,29.50,760000,1.10
+1986-12-19,30.00,30.25,29.62,30.00,1380000,1.12
+1986-12-18,30.00,30.25,30.00,30.25,956800,1.13
+1986-12-17,30.37,30.50,30.00,30.00,652000,1.12
+1986-12-16,30.25,30.62,30.12,30.50,581200,1.14
+1986-12-15,30.50,30.62,30.00,30.50,1542400,1.14
+1986-12-12,30.50,30.75,30.37,30.50,411200,1.14
+1986-12-11,30.75,30.87,30.37,30.50,433600,1.14
+1986-12-10,30.62,31.25,30.50,30.75,522000,1.15
+1986-12-09,30.25,31.12,29.87,31.12,746400,1.16
+1986-12-08,31.00,31.00,29.87,30.00,780000,1.12
+1986-12-05,31.12,31.37,31.00,31.25,847600,1.17
+1986-12-04,31.62,31.75,31.25,31.25,1137200,1.17
+1986-12-03,31.75,31.87,31.25,31.75,555200,1.19
+1986-12-02,32.50,32.63,31.37,31.75,1496000,1.19
+1986-12-01,31.12,32.38,30.50,32.38,1098000,1.21
+1986-11-28,31.00,31.12,30.75,31.12,295600,1.16
+1986-11-26,31.12,31.75,31.00,31.12,376800,1.16
+1986-11-25,30.62,31.37,30.25,31.37,464000,1.17
+1986-11-24,30.37,30.87,30.12,30.62,632800,1.15
+1986-11-21,29.87,30.87,29.62,30.50,1137200,1.14
+1986-11-20,30.00,30.12,29.37,29.75,1504800,1.11
+1986-11-19,28.62,29.87,28.37,29.87,2247200,1.12
+1986-11-18,31.87,31.87,28.75,29.00,3310800,1.08
+1986-11-17,32.75,32.75,31.75,32.00,368400,1.20
+1986-11-14,32.75,32.88,32.50,32.63,399200,1.22
+1986-11-13,33.38,33.38,32.63,32.63,419200,1.22
+1986-11-12,34.00,34.00,32.75,33.38,583600,1.25
+1986-11-11,33.88,34.13,33.63,34.00,1568000,1.27
+1986-11-10,34.00,34.13,33.25,33.63,589600,1.26
+1986-11-07,34.00,34.38,33.88,34.13,2242800,1.28
+1986-11-06,34.25,34.25,33.88,34.00,473200,1.27
+1986-11-05,34.00,34.25,34.00,34.25,1024000,1.28
+1986-11-04,33.88,34.25,33.63,34.13,2530800,1.28
+1986-11-03,34.13,34.25,33.25,33.63,785600,1.26
+1986-10-31,34.00,34.13,33.25,33.88,795200,1.27
+1986-10-30,34.00,34.50,33.63,33.75,2734000,1.26
+1986-10-29,32.88,34.25,32.88,34.00,6120000,1.27
+1986-10-28,32.88,35.00,32.00,32.88,3437200,1.23
+1986-10-27,30.25,32.13,30.00,32.13,1054400,1.19
+1986-10-24,31.00,31.12,30.25,30.62,716800,1.14
+1986-10-23,31.12,31.87,30.87,30.87,814800,1.15
+1986-10-22,31.25,31.37,31.00,31.25,240800,1.16
+1986-10-21,31.37,31.50,30.75,31.25,348000,1.16
+1986-10-20,31.25,31.62,30.75,31.25,670000,1.16
+1986-10-17,31.87,32.00,31.25,31.62,597200,1.17
+1986-10-16,32.13,32.38,31.75,31.75,648000,1.18
+1986-10-15,31.00,32.13,30.87,32.00,1065200,1.19
+1986-10-14,30.75,31.25,30.75,30.87,861200,1.15
+1986-10-13,30.37,30.87,30.37,30.87,1024400,1.15
+1986-10-10,30.87,31.00,30.62,30.75,487200,1.14
+1986-10-09,30.75,31.25,30.62,31.00,1985600,1.15
+1986-10-08,29.87,31.00,29.87,30.75,1285200,1.14
+1986-10-07,30.25,30.25,29.87,30.00,397200,1.11
+1986-10-06,30.50,30.50,29.87,30.25,618800,1.12
+1986-10-03,30.25,30.62,29.62,30.37,752000,1.13
+1986-10-02,29.87,30.62,29.87,30.25,870000,1.12
+1986-10-01,29.87,31.37,29.12,29.87,1053600,1.11
+1986-09-30,61.63,63.25,61.38,62.00,1956800,1.15
+1986-09-29,62.25,62.88,61.00,62.13,1120800,1.15
+1986-09-26,63.00,64.25,62.75,63.63,828000,1.18
+1986-09-25,62.13,63.50,62.13,63.25,1705600,1.17
+1986-09-24,61.63,62.38,61.38,61.38,1153600,1.14
+1986-09-23,60.75,61.63,60.13,61.50,1087200,1.14
+1986-09-22,61.63,61.88,60.75,61.00,682400,1.13
+1986-09-19,62.13,62.25,61.25,61.88,968800,1.15
+1986-09-18,61.38,63.00,61.13,62.50,1756800,1.16
+1986-09-17,59.75,62.38,59.75,61.88,1812800,1.15
+1986-09-16,58.50,60.00,58.13,59.63,1239200,1.11
+1986-09-15,58.63,59.00,58.00,58.75,715200,1.09
+1986-09-12,59.00,59.25,57.25,58.63,1584800,1.09
+1986-09-11,62.63,62.63,60.00,60.38,1039200,1.12
+1986-09-10,62.75,63.63,62.75,62.88,1085600,1.17
+1986-09-09,62.63,63.63,62.50,62.50,556800,1.16
+1986-09-08,62.88,62.88,62.00,62.38,628000,1.16
+1986-09-05,64.25,64.25,62.63,62.75,775200,1.16
+1986-09-04,62.00,64.00,62.00,64.00,1211200,1.19
+1986-09-03,61.00,62.13,60.88,62.00,1043200,1.15
+1986-09-02,62.63,63.00,59.50,60.63,1064800,1.12
+1986-08-29,64.12,64.50,62.88,63.13,888800,1.17
+1986-08-28,65.00,65.00,64.00,64.12,705600,1.19
+1986-08-27,65.00,65.75,64.87,65.00,1592800,1.21
+1986-08-26,64.25,65.00,64.25,64.62,1171200,1.20
+1986-08-25,64.50,64.62,64.00,64.12,270400,1.19
+1986-08-22,64.00,64.50,63.88,64.37,618400,1.19
+1986-08-21,64.12,64.12,63.50,64.00,996000,1.19
+1986-08-20,64.12,64.37,63.88,64.12,1428800,1.19
+1986-08-19,64.00,64.37,63.75,64.25,551200,1.19
+1986-08-18,63.88,64.75,63.75,64.12,1307200,1.19
+1986-08-15,63.88,64.00,63.63,63.88,816800,1.18
+1986-08-14,63.63,63.88,63.50,63.88,1464800,1.18
+1986-08-13,62.00,63.88,62.00,63.63,2386400,1.18
+1986-08-12,61.63,62.13,61.50,62.00,1920800,1.15
+1986-08-11,61.88,62.25,61.63,61.63,1231200,1.14
+1986-08-08,61.75,62.88,61.75,62.00,768000,1.15
+1986-08-07,62.25,62.63,61.50,61.88,2141600,1.15
+1986-08-06,63.13,63.25,62.38,62.50,1264800,1.16
+1986-08-05,63.13,63.75,62.75,63.25,1015200,1.17
+1986-08-04,63.75,63.88,63.13,63.38,640000,1.18
+1986-08-01,62.00,65.75,62.00,64.50,3425600,1.20
+1986-07-31,61.38,62.13,61.00,61.88,982400,1.15
+1986-07-30,62.13,62.25,61.00,61.50,1034400,1.14
+1986-07-29,62.00,62.50,60.75,62.25,1282400,1.15
+1986-07-28,62.50,64.00,62.13,62.50,2627200,1.16
+1986-07-25,59.88,62.00,59.88,61.88,1997600,1.14
+1986-07-24,61.00,61.00,58.50,60.00,1092000,1.10
+1986-07-23,62.25,62.25,60.75,61.38,2323200,1.13
+1986-07-22,59.25,63.50,59.25,62.38,7395200,1.15
+1986-07-21,55.75,59.38,55.63,59.00,1827200,1.09
+1986-07-18,54.00,55.88,53.75,55.38,707200,1.02
+1986-07-17,54.25,54.25,53.63,53.75,452000,0.99
+1986-07-16,53.38,54.63,53.38,54.25,592800,1.00
+1986-07-15,55.50,56.13,52.00,53.38,1345600,0.98
+1986-07-14,56.38,56.50,56.00,56.13,463200,1.03
+1986-07-11,56.13,56.75,56.00,56.63,567200,1.04
+1986-07-10,56.50,56.88,55.88,56.13,748800,1.03
+1986-07-09,55.00,56.63,54.88,56.50,1755200,1.04
+1986-07-08,53.50,53.50,51.75,53.50,810400,0.98
+1986-07-07,57.25,57.25,54.75,54.75,473600,1.01
+1986-07-03,57.13,58.00,56.63,57.88,306400,1.06
+1986-07-02,58.25,58.63,56.75,56.75,714400,1.04
+1986-07-01,59.88,59.88,58.50,59.00,558400,1.09
+1986-06-30,60.50,60.50,59.50,59.88,906400,1.10
+1986-06-27,58.50,61.25,58.50,60.25,1733600,1.11
+1986-06-26,59.50,59.75,58.25,58.75,2220800,1.08
+1986-06-25,56.75,58.00,56.25,58.00,2297600,1.07
+1986-06-24,56.88,56.88,55.88,56.63,1032800,1.04
+1986-06-23,56.63,57.13,56.50,56.88,600000,1.05
+1986-06-20,56.63,57.00,56.38,57.00,797600,1.05
+1986-06-19,56.00,57.25,55.75,56.50,1258400,1.04
+1986-06-18,56.38,56.38,55.75,56.00,896000,1.03
+1986-06-17,55.00,57.00,54.75,56.25,2030400,1.03
+1986-06-16,53.75,54.75,53.63,54.75,358400,1.01
+1986-06-13,53.25,54.50,53.13,53.75,839200,0.99
+1986-06-12,51.75,52.13,51.63,52.00,267200,0.96
+1986-06-11,51.63,51.88,51.25,51.25,514400,0.94
+1986-06-10,51.88,51.88,51.50,51.63,292800,0.95
+1986-06-09,53.00,53.00,51.75,52.13,446400,0.96
+1986-06-06,52.63,53.00,52.50,52.75,304800,0.97
+1986-06-05,51.75,52.63,51.63,52.63,312000,0.97
+1986-06-04,52.13,52.25,51.13,51.63,575200,0.95
+1986-06-03,52.00,52.25,51.75,52.25,300800,0.96
+1986-06-02,52.63,53.00,52.00,52.00,459200,0.96
+1986-05-30,53.13,53.38,52.38,52.75,600000,0.97
+1986-05-29,52.75,53.38,52.75,53.00,1326400,0.97
+1986-05-28,53.13,53.50,52.00,53.00,1006400,0.97
+1986-05-27,52.25,55.50,52.13,53.63,1373600,0.99
+1986-05-23,52.38,52.38,51.75,52.00,394400,0.96
+1986-05-22,51.75,52.75,51.75,52.25,905600,0.96
+1986-05-21,51.00,51.75,51.00,51.50,635200,0.95
+1986-05-20,51.00,51.25,51.00,51.25,352000,0.94
+1986-05-19,51.50,51.50,51.00,51.00,741600,0.94
+1986-05-16,52.13,52.13,50.75,51.38,688800,0.94
+1986-05-15,52.38,52.50,51.88,52.25,1407200,0.96
+1986-05-14,50.50,52.38,50.25,52.25,1560800,0.96
+1986-05-13,50.00,50.63,49.50,50.63,740800,0.93
+1986-05-12,49.88,50.50,49.63,50.25,1570400,0.92
+1986-05-09,49.38,50.00,49.13,50.00,658400,0.92
+1986-05-08,49.00,49.25,48.75,49.25,616000,0.91
+1986-05-07,49.25,49.25,48.50,48.75,485600,0.90
+1986-05-06,50.00,50.00,48.88,49.13,710400,0.90
+1986-05-05,50.00,50.25,49.13,49.75,893600,0.91
+1986-05-02,50.50,50.50,49.88,50.00,411200,0.92
+1986-05-01,50.63,50.63,50.00,50.50,1323200,0.93
+1986-04-30,51.13,51.13,50.25,50.88,1056000,0.94
+1986-04-29,51.13,51.38,50.50,50.88,443200,0.94
+1986-04-28,51.38,52.38,50.75,51.38,2844000,0.94
+1986-04-25,52.13,52.63,51.75,52.63,2806400,0.96
+1986-04-24,52.38,53.25,51.75,51.88,2536800,0.95
+1986-04-23,50.63,52.38,50.38,52.38,2097600,0.95
+1986-04-22,50.50,51.00,50.50,50.63,1725600,0.92
+1986-04-21,50.25,51.25,50.25,50.63,1191200,0.92
+1986-04-18,49.63,50.50,49.63,50.38,2924000,0.92
+1986-04-17,48.75,49.38,48.63,49.38,764000,0.90
+1986-04-16,47.50,48.63,47.50,48.50,967200,0.88
+1986-04-15,47.00,47.50,47.00,47.38,286400,0.86
+1986-04-14,46.75,47.25,46.75,47.13,306400,0.86
+1986-04-11,46.88,47.00,46.63,47.00,1524000,0.86
+1986-04-10,46.88,46.88,46.63,46.88,404000,0.85
+1986-04-09,46.88,47.13,46.50,46.50,785600,0.85
+1986-04-08,46.00,47.00,45.75,46.50,1104800,0.85
+1986-04-07,45.88,46.00,45.50,45.88,306400,0.84
+1986-04-04,46.38,46.75,46.00,46.00,772000,0.84
+1986-04-03,47.50,47.50,46.63,46.63,1028000,0.85
+1986-04-02,47.38,47.38,47.13,47.38,368800,0.86
+1986-04-01,47.13,47.63,47.00,47.13,605600,0.86
+1986-03-31,46.00,47.25,46.00,47.25,872800,0.86
+1986-03-27,46.00,46.75,46.00,46.13,919200,0.84
+1986-03-26,46.50,46.88,46.13,46.13,512000,0.84
+1986-03-25,46.50,46.75,45.88,46.38,612800,0.84
+1986-03-24,46.38,46.63,46.13,46.63,619200,0.85
+1986-03-21,47.50,47.75,46.25,46.25,914400,0.84
+1986-03-20,47.50,48.00,47.25,47.75,1509600,0.87
+1986-03-19,47.50,47.75,47.38,47.50,403200,0.87
+1986-03-18,47.38,47.63,47.38,47.50,928000,0.87
+1986-03-17,47.00,47.63,46.88,47.25,1066400,0.86
+1986-03-14,45.25,46.88,45.25,46.88,1016000,0.85
+1986-03-13,45.50,45.75,44.88,45.38,897600,0.83
+1986-03-12,44.75,46.13,44.75,45.75,3019200,0.83
+1986-03-11,44.75,44.88,44.50,44.75,2744800,0.82
+1986-03-10,45.13,45.13,44.25,44.63,3163200,0.81
+1986-03-07,45.50,45.50,44.88,45.13,1789600,0.82
+1986-03-06,45.13,45.50,45.00,45.38,1092000,0.83
+1986-03-05,45.38,45.50,44.75,45.25,741600,0.82
+1986-03-04,45.63,46.00,45.25,45.25,1762400,0.82
+1986-03-03,46.25,46.25,45.50,45.75,816800,0.83
+1986-02-28,46.00,46.38,45.75,46.25,897600,0.84
+1986-02-27,46.13,46.13,45.25,46.00,1141600,0.84
+1986-02-26,47.25,47.25,45.88,46.00,710400,0.84
+1986-02-25,47.13,47.38,47.13,47.38,439200,0.86
+1986-02-24,47.50,47.75,46.88,47.13,825600,0.86
+1986-02-21,47.75,48.38,47.00,47.38,1558400,0.86
+1986-02-20,47.25,47.75,47.00,47.75,1352000,0.87
+1986-02-19,47.63,47.88,47.13,47.25,826400,0.86
+1986-02-18,46.63,47.50,46.63,47.38,536000,0.86
+1986-02-14,46.25,46.75,46.25,46.75,636800,0.85
+1986-02-13,45.75,46.63,45.75,46.38,763200,0.84
+1986-02-12,44.63,45.63,44.63,45.63,595200,0.83
+1986-02-11,45.38,45.38,44.13,44.63,1072800,0.81
+1986-02-10,44.50,45.38,44.38,45.38,1048000,0.83
+1986-02-07,44.00,44.50,43.75,44.50,428800,0.81
+1986-02-06,43.25,44.13,43.25,43.88,1320000,0.80
+1986-02-05,44.00,44.00,42.75,43.13,4825600,0.79
+1986-02-04,44.00,45.25,43.88,44.00,4538400,0.80
+1986-02-03,44.88,45.25,44.75,45.00,3267200,0.81
+1986-01-31,44.63,44.88,44.38,44.88,1081600,0.81
+1986-01-30,44.38,44.75,44.38,44.50,473600,0.80
+1986-01-29,44.88,45.00,44.25,44.25,914400,0.80
+1986-01-28,44.38,44.88,44.25,44.88,932800,0.81
+1986-01-27,45.00,45.00,44.38,44.38,1055200,0.80
+1986-01-24,45.50,45.50,44.50,45.13,1840800,0.81
+1986-01-23,45.38,45.50,45.13,45.38,208000,0.82
+1986-01-22,46.25,46.25,45.25,45.25,588800,0.82
+1986-01-21,46.13,46.75,46.13,46.13,1110400,0.83
+1986-01-20,45.63,46.25,45.63,46.00,363200,0.83
+1986-01-17,45.00,45.88,44.88,45.88,533600,0.83
+1986-01-16,44.88,45.00,44.63,45.00,1228800,0.81
+1986-01-15,44.75,45.00,44.75,44.88,2183200,0.81
+1986-01-14,44.50,44.75,44.25,44.75,944000,0.81
+1986-01-13,44.75,44.88,44.25,44.38,331200,0.80
+1986-01-10,44.88,44.88,44.50,44.75,1360000,0.81
+1986-01-09,45.75,45.75,44.13,44.75,469600,0.81
+1986-01-08,47.00,47.00,45.50,46.00,910400,0.83
+1986-01-07,46.25,47.00,46.13,47.00,1264800,0.85
+1986-01-06,46.75,46.75,46.25,46.25,161600,0.83
+1986-01-03,46.63,46.88,46.63,46.75,1135200,0.84
+1986-01-02,47.75,47.75,46.50,46.50,669600,0.84
+1985-12-31,48.63,48.75,47.75,47.88,1241600,0.86
+1985-12-30,48.13,48.63,48.13,48.50,425600,0.87
+1985-12-27,48.25,48.25,48.00,48.13,347200,0.87
+1985-12-26,47.88,48.13,47.75,48.00,44800,0.86
+1985-12-24,48.38,48.38,47.88,48.00,180800,0.86
+1985-12-23,48.88,49.00,48.25,48.25,884800,0.87
+1985-12-20,48.88,49.50,48.88,49.00,746400,0.88
+1985-12-19,49.00,49.25,48.75,49.00,732800,0.88
+1985-12-18,49.25,49.75,49.25,49.25,341600,0.89
+1985-12-17,49.63,49.88,49.25,49.25,457600,0.89
+1985-12-16,49.38,50.00,49.25,49.38,816000,0.89
+1985-12-13,48.13,49.50,48.13,49.50,814400,0.89
+1985-12-12,48.50,48.75,48.25,48.25,311200,0.87
+1985-12-11,47.63,48.88,47.63,48.63,592800,0.88
+1985-12-10,47.25,47.88,47.25,47.50,400800,0.86
+1985-12-09,47.00,47.50,47.00,47.50,411200,0.86
+1985-12-06,47.13,47.50,47.00,47.13,312000,0.85
+1985-12-05,47.50,47.50,47.13,47.25,400000,0.85
+1985-12-04,46.50,47.50,46.50,47.50,411200,0.86
+1985-12-03,46.63,46.63,46.38,46.50,144000,0.84
+1985-12-02,47.13,47.25,46.50,46.50,570400,0.84
+1985-11-29,47.50,47.63,47.13,47.25,104800,0.85
+1985-11-27,46.00,47.63,46.00,47.25,1613600,0.85
+1985-11-26,46.63,46.63,46.13,46.13,188000,0.83
+1985-11-25,47.13,47.13,46.50,46.50,157600,0.84
+1985-11-22,47.50,47.50,47.00,47.00,449600,0.85
+1985-11-21,47.38,47.63,47.00,47.38,494400,0.85
+1985-11-20,47.00,47.25,46.75,47.13,92000,0.85
+1985-11-19,47.75,47.75,47.00,47.00,298400,0.85
+1985-11-18,47.38,47.75,47.25,47.50,534400,0.86
+1985-11-15,47.75,48.00,47.00,47.50,655200,0.86
+1985-11-14,46.75,47.50,46.63,47.50,342400,0.86
+1985-11-13,47.50,47.63,47.00,47.00,312800,0.85
+1985-11-12,47.63,48.75,47.50,48.00,620000,0.86
+1985-11-11,46.75,48.00,46.63,47.75,1322400,0.86
+1985-11-08,46.63,47.00,46.63,47.00,222400,0.85
+1985-11-07,46.00,47.13,46.00,46.75,372000,0.84
+1985-11-06,45.13,46.13,45.13,46.13,634400,0.83
+1985-11-05,45.13,45.25,45.00,45.25,63200,0.82
+1985-11-04,45.13,45.50,45.13,45.25,479200,0.82
+1985-11-01,44.75,45.38,44.63,45.38,1331200,0.82
+1985-10-31,44.75,44.88,44.63,44.75,179200,0.81
+1985-10-30,44.50,44.88,44.38,44.75,400000,0.81
+1985-10-29,44.38,44.75,44.13,44.38,2120000,0.80
+1985-10-28,44.38,44.88,44.38,44.75,3714400,0.80
+1985-10-25,44.13,44.38,44.00,44.38,447200,0.79
+1985-10-24,44.25,44.25,43.88,44.25,389600,0.79
+1985-10-23,44.13,44.38,44.00,44.38,699200,0.79
+1985-10-22,43.88,44.38,43.63,44.38,2217600,0.79
+1985-10-21,43.50,43.88,43.38,43.88,284800,0.78
+1985-10-18,43.63,43.75,43.38,43.63,163200,0.78
+1985-10-17,43.50,43.88,43.50,43.75,436000,0.78
+1985-10-16,43.50,43.50,43.25,43.50,990400,0.77
+1985-10-15,43.50,43.50,43.25,43.38,268800,0.77
+1985-10-14,43.38,43.38,43.25,43.38,274400,0.77
+1985-10-11,43.25,43.38,43.25,43.38,153600,0.77
+1985-10-10,43.13,43.38,43.13,43.38,88800,0.77
+1985-10-09,43.50,43.50,43.25,43.25,1633600,0.77
+1985-10-08,43.00,43.50,43.00,43.50,184000,0.77
+1985-10-07,42.38,43.13,42.38,43.00,392000,0.77
+1985-10-04,42.63,42.63,42.50,42.50,116000,0.76
+1985-10-03,42.25,43.75,42.25,42.50,543200,0.76
+1985-10-02,42.13,42.50,42.13,42.38,795200,0.75
+1985-10-01,42.25,42.38,41.75,42.13,247200,0.75
+1985-09-30,42.63,42.63,42.13,42.38,214400,0.75
+1985-09-26,43.25,43.25,42.50,42.50,526400,0.76
+1985-09-25,43.88,44.00,43.38,43.38,285600,0.77
+1985-09-24,43.88,44.00,43.88,43.88,600800,0.78
+1985-09-23,44.00,44.13,43.88,44.00,540000,0.78
+1985-09-20,43.88,44.13,43.88,44.00,392800,0.78
+1985-09-19,44.00,44.13,43.88,43.88,296000,0.78
+1985-09-18,43.88,44.25,43.88,44.00,1480800,0.78
+1985-09-17,43.38,43.88,43.25,43.75,423200,0.78
+1985-09-16,43.00,43.38,43.00,43.38,99200,0.77
+1985-09-13,42.75,43.00,42.75,43.00,1207200,0.77
+1985-09-12,42.88,43.13,42.75,42.75,408000,0.76
+1985-09-11,43.00,43.13,42.88,43.00,1893600,0.77
+1985-09-10,43.00,43.13,43.00,43.00,119200,0.77
+1985-09-09,43.00,43.13,42.88,43.00,505600,0.77
+1985-09-06,42.63,43.25,42.63,43.25,316000,0.77
+1985-09-05,42.25,42.88,42.25,42.88,412000,0.76
+1985-09-04,42.38,42.38,42.13,42.25,472800,0.75
+1985-09-03,42.13,42.38,42.13,42.13,580000,0.75
+1985-08-30,42.38,42.63,42.38,42.38,277600,0.75
+1985-08-29,42.25,42.50,42.25,42.50,273600,0.76
+1985-08-28,42.38,42.38,42.25,42.25,264000,0.75
+1985-08-27,42.38,42.50,42.38,42.38,348000,0.75
+1985-08-26,42.63,42.63,42.38,42.38,544800,0.75
+1985-08-23,42.75,43.00,42.63,42.63,1947200,0.76
+1985-08-22,43.13,43.25,42.88,42.88,1174400,0.76
+1985-08-21,43.13,43.25,43.13,43.25,160000,0.77
+1985-08-20,43.25,43.25,43.00,43.13,439200,0.77
+1985-08-19,43.25,43.25,42.88,43.00,463200,0.77
+1985-08-16,42.63,43.00,42.63,43.00,651200,0.77
+1985-08-15,42.75,42.75,42.50,42.63,445600,0.76
+1985-08-14,42.75,42.75,42.50,42.50,126400,0.76
+1985-08-13,41.75,42.63,41.75,42.50,456800,0.76
+1985-08-12,41.88,42.00,41.75,41.75,2403200,0.74
+1985-08-09,41.63,41.88,41.63,41.88,355200,0.75
+1985-08-08,41.75,41.75,41.63,41.63,695200,0.74
+1985-08-07,41.38,41.75,41.25,41.75,1344000,0.74
+1985-08-06,41.75,41.88,41.50,41.50,220000,0.74
+1985-08-05,41.88,42.00,41.75,41.75,295200,0.74
+1985-08-02,42.38,42.38,41.88,42.00,410400,0.75
+1985-08-01,42.25,42.38,42.13,42.13,640000,0.75
+1985-07-31,42.25,42.50,42.00,42.25,609600,0.75
+1985-07-30,42.00,42.13,41.88,42.00,612800,0.75
+1985-07-29,42.50,42.50,42.25,42.38,324000,0.75
+1985-07-26,42.25,42.38,42.00,42.25,348000,0.74
+1985-07-25,42.38,42.75,42.00,42.25,872000,0.74
+1985-07-24,42.50,42.75,42.50,42.50,584000,0.75
+1985-07-23,43.00,43.38,42.75,42.75,688000,0.75
+1985-07-22,43.38,43.50,42.75,43.00,172000,0.76
+1985-07-19,43.38,43.63,43.25,43.63,584800,0.77
+1985-07-18,43.88,43.88,43.25,43.25,1281600,0.76
+1985-07-17,44.75,45.00,43.75,44.13,1334400,0.78
+1985-07-16,44.38,44.50,44.13,44.25,490400,0.78
+1985-07-15,43.88,44.50,43.88,44.25,590400,0.78
+1985-07-12,43.63,44.00,43.50,44.00,689600,0.77
+1985-07-11,44.63,44.63,43.50,43.63,2299200,0.77
+1985-07-10,45.25,45.50,44.38,44.50,871200,0.78
+1985-07-09,45.50,45.63,45.38,45.50,841600,0.80
+1985-07-08,45.75,45.75,45.50,45.50,566400,0.80
+1985-07-05,45.88,46.00,45.63,45.88,965600,0.81
+1985-07-03,45.50,45.88,45.50,45.63,1567200,0.80
+1985-07-02,45.88,46.00,45.50,45.50,1316000,0.80
+1985-07-01,45.63,46.00,45.38,45.63,477600,0.80
+1985-06-28,45.13,45.38,45.00,45.38,578400,0.80
+1985-06-27,45.00,45.38,44.88,44.88,596000,0.79
+1985-06-26,45.25,45.25,45.00,45.00,776000,0.79
+1985-06-25,44.50,45.63,44.50,45.13,931200,0.79
+1985-06-24,44.63,44.75,44.38,44.63,213600,0.79
+1985-06-21,44.25,44.75,44.25,44.75,1243200,0.79
+1985-06-20,44.00,44.38,43.75,44.38,232800,0.78
+1985-06-19,43.88,44.00,43.88,43.88,354400,0.77
+1985-06-18,43.75,44.00,43.75,44.00,300800,0.77
+1985-06-17,43.88,44.00,43.75,43.75,107200,0.77
+1985-06-14,43.63,44.00,43.63,44.00,683200,0.77
+1985-06-13,43.75,43.75,43.63,43.75,401600,0.77
+1985-06-12,43.88,43.88,43.50,43.50,317600,0.77
+1985-06-11,43.88,43.88,43.63,43.75,151200,0.77
+1985-06-10,43.63,43.75,43.50,43.63,880000,0.77
+1985-06-07,43.88,43.88,43.50,43.50,1020800,0.77
+1985-06-06,44.00,44.00,43.63,43.88,379200,0.77
+1985-06-05,44.00,44.00,43.63,44.00,676000,0.77
+1985-06-04,43.88,44.13,43.88,44.00,756000,0.77
+1985-06-03,43.75,43.88,43.63,43.63,509600,0.77
+1985-05-31,43.63,43.75,43.50,43.75,494400,0.77
+1985-05-30,44.00,44.25,43.75,43.75,1628000,0.77
+1985-05-29,43.00,43.75,43.00,43.75,727200,0.77
+1985-05-28,43.00,43.13,42.88,43.13,577600,0.76
+1985-05-24,43.00,43.25,43.00,43.13,674400,0.76
+1985-05-23,43.38,43.50,43.00,43.13,240800,0.76
+1985-05-22,44.00,44.00,43.25,43.50,635200,0.77
+1985-05-21,44.38,44.50,44.00,44.00,2312800,0.77
+1985-05-20,45.25,45.25,44.38,44.38,1432000,0.78
+1985-05-17,43.13,44.00,43.13,43.75,832800,0.77
+1985-05-16,43.13,43.13,43.00,43.00,547200,0.76
+1985-05-15,43.00,43.13,43.00,43.00,292800,0.76
+1985-05-14,42.88,43.13,42.88,43.13,328000,0.76
+1985-05-13,42.50,43.13,42.50,43.00,398400,0.76
+1985-05-10,42.00,42.38,41.75,42.25,884000,0.74
+1985-05-09,41.13,41.38,41.00,41.25,563200,0.73
+1985-05-08,40.88,41.25,40.88,41.13,2079200,0.72
+1985-05-07,41.25,41.25,40.38,40.88,777600,0.72
+1985-05-06,41.38,41.50,41.13,41.13,198400,0.72
+1985-05-03,42.00,42.00,41.25,41.25,764800,0.73
+1985-05-02,41.50,42.00,41.50,41.63,1036800,0.73
+1985-05-01,42.50,42.50,41.38,41.38,739200,0.73
+1985-04-30,43.25,43.38,42.50,42.50,362400,0.75
+1985-04-29,43.25,43.50,43.25,43.38,561600,0.76
+1985-04-26,43.75,44.00,43.63,43.63,1700800,0.76
+1985-04-25,42.75,43.75,42.75,43.50,3899200,0.76
+1985-04-24,42.88,43.00,42.63,43.00,534400,0.75
+1985-04-23,42.38,43.00,42.25,43.00,1492000,0.75
+1985-04-22,42.50,42.63,42.25,42.38,400000,0.74
+1985-04-19,42.88,43.75,42.25,42.75,1904000,0.74
+1985-04-18,43.13,43.25,42.88,42.88,887200,0.75
+1985-04-17,43.13,43.13,42.75,42.88,1319200,0.75
+1985-04-16,43.38,43.50,43.00,43.25,609600,0.75
+1985-04-15,42.38,43.50,42.38,43.38,888000,0.75
+1985-04-12,42.38,42.63,42.38,42.38,724800,0.74
+1985-04-11,42.50,43.00,42.38,42.38,2064800,0.74
+1985-04-10,40.75,41.75,40.63,41.75,1268800,0.73
+1985-04-09,40.25,40.75,40.25,40.75,877600,0.71
+1985-04-08,40.13,40.13,40.00,40.00,261600,0.70
+1985-04-04,40.13,40.13,40.00,40.00,900800,0.70
+1985-04-03,40.00,40.13,39.88,40.13,423200,0.70
+1985-04-02,40.13,40.25,39.88,40.00,639200,0.70
+1985-04-01,39.88,40.13,39.75,40.00,500000,0.70
+1985-03-29,40.00,40.13,39.88,39.88,672800,0.69
+1985-03-28,40.00,40.00,39.88,40.00,388000,0.70
+1985-03-27,40.00,40.00,39.75,40.00,223200,0.70
+1985-03-26,39.75,39.88,39.63,39.75,418400,0.69
+1985-03-25,39.75,39.88,39.63,39.75,108800,0.69
+1985-03-22,40.38,40.38,40.00,40.00,1474400,0.70
+1985-03-21,40.00,40.25,39.88,40.25,180000,0.70
+1985-03-20,40.00,40.25,40.00,40.13,292000,0.70
+1985-03-19,39.63,40.25,39.50,40.00,599200,0.70
+1985-03-18,39.75,40.00,39.63,39.63,722400,0.69
+1985-03-15,40.25,40.25,39.75,39.75,1388000,0.69
+1985-03-14,40.50,40.63,40.25,40.50,15722400,0.70
+1985-03-13,40.50,40.75,40.50,40.50,295200,0.70
+1985-03-12,40.25,40.50,40.25,40.50,388800,0.70
+1985-03-11,40.00,40.63,40.00,40.25,411200,0.70
+1985-03-08,40.13,40.25,40.00,40.00,540000,0.70
+1985-03-07,40.38,40.50,40.13,40.13,606400,0.70
+1985-03-06,40.25,40.50,40.13,40.38,317600,0.70
+1985-03-05,40.50,40.75,40.13,40.25,1355200,0.70
+1985-03-04,40.38,40.88,40.38,40.50,844800,0.70
+1985-03-01,40.00,40.75,39.75,40.38,849600,0.70
+1985-02-28,39.88,40.25,39.75,40.00,2155200,0.70
+1985-02-27,39.00,39.88,39.00,39.88,760800,0.69
+1985-02-26,38.50,39.13,38.50,38.88,2290400,0.68
+1985-02-25,38.63,38.75,38.13,38.50,1165600,0.67
+1985-02-22,38.63,38.88,38.63,38.63,132800,0.67
+1985-02-21,38.00,38.63,37.88,38.63,2290400,0.67
+1985-02-20,38.13,38.50,38.00,38.00,338400,0.66
+1985-02-19,39.13,39.13,38.00,38.13,441600,0.66
+1985-02-15,39.25,39.50,39.13,39.25,1732800,0.68
+1985-02-14,39.13,39.50,39.00,39.25,436800,0.68
+1985-02-13,39.00,39.25,38.75,39.13,750400,0.68
+1985-02-12,38.88,39.13,38.88,39.00,1272000,0.68
+1985-02-11,38.50,38.88,38.50,38.75,229600,0.67
+1985-02-08,38.75,39.00,38.13,38.38,483200,0.67
+1985-02-07,38.75,39.13,38.63,38.75,180800,0.67
+1985-02-06,38.50,39.00,38.13,38.75,492800,0.67
+1985-02-05,39.00,39.25,38.25,38.50,652000,0.67
+1985-02-04,38.88,39.13,38.63,39.00,912000,0.68
+1985-02-01,38.88,38.88,38.75,38.88,600800,0.68
+1985-01-31,38.38,39.00,38.13,38.88,208000,0.68
+1985-01-30,38.38,38.75,38.38,38.38,251200,0.67
+1985-01-29,38.00,38.25,38.00,38.25,170400,0.67
+1985-01-28,38.25,38.25,37.88,38.00,819200,0.66
+1985-01-25,38.63,38.88,38.13,38.50,499200,0.67
+1985-01-24,39.00,39.00,38.63,38.63,201600,0.67
+1985-01-23,38.88,39.25,38.50,39.00,671200,0.68
+1985-01-22,39.63,39.75,38.88,38.88,367200,0.68
+1985-01-21,38.75,39.75,38.50,39.63,384000,0.69
+1985-01-18,39.13,39.38,38.75,38.75,311200,0.67
+1985-01-17,39.13,39.50,39.13,39.13,367200,0.68
+1985-01-16,38.38,39.25,38.38,39.00,730400,0.68
+1985-01-15,38.25,38.88,38.00,38.38,716000,0.67
+1985-01-14,38.25,38.25,38.00,38.25,151200,0.67
+1985-01-11,38.50,39.00,38.25,38.25,509600,0.67
+1985-01-10,38.75,38.75,38.38,38.50,113600,0.67
+1985-01-09,39.00,39.13,38.63,38.75,573600,0.67
+1985-01-08,38.75,39.13,38.75,39.00,528800,0.68
+1985-01-07,38.88,39.13,38.75,38.75,835200,0.67
+1985-01-04,39.00,39.00,38.75,38.88,383200,0.68
+1985-01-03,39.00,39.25,38.75,39.00,1780000,0.68
+1985-01-02,39.25,39.88,38.75,39.00,228000,0.68
+1984-12-31,39.00,39.50,39.00,39.25,351200,0.68
+1984-12-28,39.13,39.25,38.88,39.00,524000,0.68
+1984-12-27,39.00,39.25,38.88,39.13,332800,0.68
+1984-12-26,39.00,39.00,39.00,39.00,132000,0.68
+1984-12-24,38.63,39.00,38.63,39.00,230400,0.68
+1984-12-21,38.63,39.00,38.50,38.50,651200,0.67
+1984-12-20,38.38,38.88,38.38,38.63,480000,0.67
+1984-12-19,39.00,39.00,36.38,38.38,779200,0.67
+1984-12-18,37.75,39.38,37.75,39.00,771200,0.68
+1984-12-17,36.75,37.75,36.38,37.75,248000,0.66
+1984-12-14,36.25,36.75,36.00,36.75,398400,0.64
+1984-12-13,36.50,36.63,36.13,36.25,306400,0.63
+1984-12-12,36.63,36.75,36.50,36.50,519200,0.64
+1984-12-11,36.88,36.88,36.50,36.63,172800,0.64
+1984-12-10,37.13,37.13,36.88,37.00,242400,0.64
+1984-12-07,37.25,37.25,37.00,37.13,370400,0.65
+1984-12-06,37.13,37.50,37.00,37.25,505600,0.65
+1984-12-05,37.88,37.88,37.13,37.13,256800,0.65
+1984-12-04,37.88,38.13,37.88,38.00,926400,0.66
+1984-12-03,37.88,37.88,37.50,37.88,385600,0.66
+1984-11-30,37.50,37.88,37.00,37.88,308800,0.66
+1984-11-29,38.25,38.25,37.50,37.50,474400,0.65
+1984-11-28,38.13,38.38,37.75,38.25,190400,0.67
+1984-11-27,38.00,38.13,37.63,38.13,1163200,0.66
+1984-11-26,38.13,38.25,37.88,38.00,152800,0.66
+1984-11-23,38.25,38.38,37.88,38.13,234400,0.66
+1984-11-21,38.00,38.25,37.75,38.25,197600,0.67
+1984-11-20,37.88,38.13,37.88,38.00,464000,0.66
+1984-11-19,37.63,37.88,37.63,37.88,127200,0.66
+1984-11-16,38.13,38.25,37.63,37.63,369600,0.65
+1984-11-15,38.00,38.25,37.75,38.13,122400,0.66
+1984-11-14,38.00,38.25,37.75,38.00,345600,0.66
+1984-11-13,38.88,38.88,38.00,38.00,441600,0.66
+1984-11-12,39.38,39.38,38.63,38.88,1626400,0.68
+1984-11-09,38.63,39.50,38.63,39.38,1107200,0.69
+1984-11-08,38.00,38.88,38.00,38.50,360000,0.67
+1984-11-07,38.13,38.38,37.88,38.00,387200,0.66
+1984-11-06,37.88,38.13,37.75,38.13,270400,0.66
+1984-11-05,37.88,38.00,37.75,37.88,170400,0.66
+1984-11-02,37.88,38.00,37.63,37.88,303200,0.66
+1984-11-01,37.38,38.00,37.25,37.88,464800,0.66
+1984-10-31,37.75,37.88,37.38,37.38,317600,0.65
+1984-10-30,37.75,37.88,37.38,37.75,186400,0.66
+1984-10-29,37.63,37.88,37.50,37.75,226400,0.66
+1984-10-26,37.88,38.00,37.63,37.63,113600,0.65
+1984-10-25,37.88,38.00,37.63,37.88,132000,0.66
+1984-10-24,37.50,38.00,37.50,37.88,628800,0.66
+1984-10-23,37.50,37.88,37.25,37.38,196800,0.65
+1984-10-22,38.00,38.00,37.38,37.50,764000,0.65
+1984-10-19,38.50,38.75,38.38,38.50,2239200,0.66
+1984-10-18,38.13,38.50,38.13,38.50,419200,0.66
+1984-10-17,38.38,38.38,38.00,38.13,405600,0.65
+1984-10-16,38.00,38.38,38.00,38.38,456000,0.66
+1984-10-15,37.00,38.25,36.88,38.00,804800,0.65
+1984-10-12,36.75,37.00,36.75,37.00,2600800,0.64
+1984-10-11,37.00,37.00,36.50,36.63,160800,0.63
+1984-10-10,37.25,37.25,36.38,37.00,444800,0.64
+1984-10-09,37.13,37.38,37.13,37.25,449600,0.64
+1984-10-08,36.88,37.00,36.75,37.00,726400,0.64
+1984-10-05,37.00,37.13,36.75,36.88,540800,0.63
+1984-10-04,37.00,37.38,36.88,37.00,113600,0.64
+1984-10-03,37.38,37.38,36.88,37.00,726400,0.64
+1984-10-02,37.50,37.63,37.50,37.63,228000,0.65
+1984-10-01,38.00,38.00,37.50,37.50,316800,0.64
+1984-09-28,38.38,38.38,37.75,38.00,347200,0.65
+1984-09-27,37.75,38.50,37.75,38.50,256000,0.66
+1984-09-26,37.63,38.00,37.50,37.75,124000,0.65
+1984-09-25,37.88,38.13,37.63,37.63,2239200,0.65
+1984-09-24,38.00,38.25,37.63,37.88,384000,0.65
+1984-09-21,38.13,38.75,38.00,38.00,239200,0.65
+1984-09-20,37.63,38.75,37.50,38.13,864000,0.65
+1984-09-19,36.63,38.38,36.63,37.63,1544800,0.65
+1984-09-18,36.38,36.75,36.38,36.38,273600,0.62
+1984-09-17,35.75,36.63,35.75,36.38,240800,0.62
+1984-09-14,35.75,36.00,35.75,35.75,1686400,0.61
+1984-09-13,35.75,35.88,35.50,35.75,311200,0.61
+1984-09-12,36.13,36.13,35.75,35.75,392000,0.61
+1984-09-11,36.00,36.38,35.88,36.13,526400,0.62
+1984-09-10,36.25,36.25,35.75,36.00,184800,0.62
+1984-09-07,36.25,36.63,36.13,36.38,176800,0.62
+1984-09-06,36.00,36.50,36.00,36.25,253600,0.62
+1984-09-05,35.88,36.13,35.50,36.00,366400,0.62
+1984-09-04,36.63,36.75,35.88,35.88,371200,0.62
+1984-08-31,36.25,36.63,36.13,36.63,156000,0.63
+1984-08-30,36.00,36.38,36.00,36.25,581600,0.62
+1984-08-29,36.00,36.38,36.00,36.00,336800,0.62
+1984-08-28,35.88,36.00,35.63,36.00,890400,0.62
+1984-08-27,36.00,36.00,35.50,35.88,194400,0.62
+1984-08-24,36.00,36.13,35.63,36.00,513600,0.62
+1984-08-23,36.50,36.50,35.50,36.00,3603200,0.62
+1984-08-22,36.75,37.13,36.75,36.75,570400,0.63
+1984-08-21,37.38,37.38,36.50,36.75,1105600,0.63
+1984-08-20,37.50,37.63,37.25,37.38,284800,0.64
+1984-08-17,37.50,37.50,37.25,37.50,200000,0.64
+1984-08-16,37.25,37.50,37.13,37.50,133600,0.64
+1984-08-15,37.38,37.50,37.25,37.25,336000,0.64
+1984-08-14,37.63,37.63,37.25,37.38,807200,0.64
+1984-08-13,38.00,38.13,37.63,37.75,278400,0.65
+1984-08-10,38.00,39.25,38.00,38.00,1222400,0.65
+1984-08-09,37.00,38.00,36.50,38.00,705600,0.65
+1984-08-08,37.00,37.25,36.75,37.00,428000,0.64
+1984-08-07,37.00,37.75,37.00,37.00,1148000,0.64
+1984-08-06,37.13,37.88,36.88,37.00,769600,0.64
+1984-08-03,37.50,38.25,37.13,37.13,1717600,0.64
+1984-08-02,35.50,37.75,35.50,37.50,1758400,0.64
+1984-08-01,34.25,35.75,34.25,35.50,588000,0.61
+1984-07-31,33.88,34.50,33.75,34.13,368800,0.59
+1984-07-30,33.88,34.25,33.63,33.88,412800,0.58
+1984-07-27,33.00,33.88,32.88,33.88,611200,0.58
+1984-07-26,32.88,33.25,32.88,33.00,1456000,0.57
+1984-07-25,32.75,32.88,32.50,32.75,547200,0.56
+1984-07-24,33.13,33.25,32.63,32.75,285600,0.56
+1984-07-23,33.50,33.50,33.00,33.13,910400,0.57
+1984-07-20,33.88,34.13,33.75,34.00,361600,0.58
+1984-07-19,34.25,34.38,33.88,33.88,392000,0.57
+1984-07-18,34.25,35.13,34.00,34.25,1143200,0.58
+1984-07-17,33.63,34.25,33.38,34.25,1852800,0.58
+1984-07-16,33.75,34.00,33.38,33.63,1272800,0.57
+1984-07-13,33.88,34.00,33.63,33.75,139200,0.57
+1984-07-12,33.75,33.88,33.63,33.88,1072000,0.57
+1984-07-11,33.75,34.25,33.63,33.75,1073600,0.57
+1984-07-10,32.63,34.00,32.50,33.75,3093600,0.57
+1984-07-09,32.38,32.88,32.13,32.63,277600,0.55
+1984-07-06,32.38,32.63,32.13,32.38,112000,0.55
+1984-07-05,32.75,32.75,32.25,32.38,101600,0.55
+1984-07-03,32.88,32.88,32.63,32.75,3738400,0.55
+1984-07-02,33.13,33.13,32.88,32.88,2232000,0.56
+1984-06-29,33.13,33.25,32.88,33.13,1341600,0.56
+1984-06-28,33.13,33.13,32.88,33.13,683200,0.56
+1984-06-27,33.13,33.38,32.75,33.25,280800,0.56
+1984-06-26,33.38,33.50,32.75,33.13,956800,0.56
+1984-06-25,33.75,33.88,33.38,33.38,136800,0.56
+1984-06-22,33.38,33.75,33.13,33.75,305600,0.57
+1984-06-21,34.00,34.13,33.25,33.38,202400,0.56
+1984-06-20,34.00,34.00,33.63,34.00,852800,0.58
+1984-06-19,34.00,34.75,33.75,34.25,544000,0.58
+1984-06-18,32.75,34.00,32.63,34.00,677600,0.58
+1984-06-15,32.75,33.75,32.63,32.75,139200,0.55
+1984-06-14,32.63,33.00,32.63,32.75,283200,0.55
+1984-06-13,32.50,33.00,32.50,32.63,428800,0.55
+1984-06-12,31.25,32.50,31.00,32.50,595200,0.55
+1984-06-11,31.50,31.50,31.00,31.25,1249600,0.53
+1984-06-08,30.87,31.50,30.62,31.50,642400,0.53
+1984-06-07,31.25,31.37,30.75,30.87,2101600,0.52
+1984-06-06,31.25,31.37,31.00,31.25,818400,0.53
+1984-06-05,31.25,31.50,31.00,31.25,357600,0.53
+1984-06-04,30.75,31.25,30.75,31.25,991200,0.53
+1984-06-01,29.75,30.00,29.50,30.00,1707200,0.51
+1984-05-31,29.12,29.75,29.12,29.75,472000,0.50
+1984-05-30,29.62,29.62,29.12,29.12,208800,0.49
+1984-05-29,29.87,29.87,29.62,29.62,160800,0.50
+1984-05-25,30.12,30.25,29.75,29.87,819200,0.51
+1984-05-24,30.12,30.50,30.12,30.12,774400,0.51
+1984-05-23,30.50,30.50,30.12,30.12,287200,0.51
+1984-05-22,30.37,30.50,30.12,30.50,151200,0.52
+1984-05-21,30.62,30.62,30.37,30.37,810400,0.51
+1984-05-18,30.50,30.62,30.37,30.62,900800,0.52
+1984-05-17,30.75,30.75,30.37,30.50,121600,0.52
+1984-05-16,30.62,31.12,30.62,30.75,161600,0.52
+1984-05-15,31.37,31.50,30.50,30.50,209600,0.52
+1984-05-14,32.25,32.25,31.37,31.37,165600,0.53
+1984-05-11,32.38,32.38,31.87,32.25,116800,0.55
+1984-05-10,32.75,32.75,32.25,32.63,1599200,0.55
+1984-05-09,32.38,32.75,32.25,32.75,314400,0.55
+1984-05-08,32.50,32.50,32.38,32.38,628800,0.55
+1984-05-07,32.75,32.88,32.38,32.75,620800,0.55
+1984-05-04,32.63,32.88,32.63,32.75,527200,0.55
+1984-05-03,33.00,33.00,32.50,32.50,268000,0.55
+1984-05-02,33.13,33.38,33.00,33.13,857600,0.56
+1984-05-01,33.50,33.88,33.13,33.13,836800,0.56
+1984-04-30,33.25,33.50,33.13,33.50,404800,0.57
+1984-04-27,32.88,33.38,32.75,33.25,241600,0.56
+1984-04-26,33.38,33.50,32.88,32.88,172800,0.56
+1984-04-25,32.88,33.38,32.75,33.38,459200,0.56
+1984-04-24,32.25,33.00,32.13,32.88,2309600,0.56
+1984-04-23,32.25,32.25,31.75,32.25,572000,0.55
+1984-04-19,32.00,32.50,32.00,32.25,582400,0.54
+1984-04-18,31.50,31.75,31.25,31.75,463200,0.53
+1984-04-17,31.50,31.87,31.37,31.50,272000,0.52
+1984-04-16,31.37,31.50,31.00,31.50,755200,0.52
+1984-04-13,31.00,31.62,30.75,31.37,977600,0.52
+1984-04-12,30.87,31.00,30.50,31.00,214400,0.52
+1984-04-11,30.75,31.00,30.75,30.87,273600,0.51
+1984-04-10,30.00,31.00,30.00,30.75,979200,0.51
+1984-04-09,29.87,30.00,29.62,29.75,143200,0.50
+1984-04-06,29.75,30.00,29.50,29.87,340800,0.50
+1984-04-05,29.87,30.12,29.75,29.75,232000,0.50
+1984-04-04,30.25,30.25,29.87,29.87,577600,0.50
+1984-04-03,30.25,30.25,30.00,30.25,162400,0.50
+1984-04-02,30.00,30.50,29.87,30.37,581600,0.51
+1984-03-30,30.25,30.37,30.00,30.00,1986400,0.50
+1984-03-29,31.12,31.12,30.25,30.25,2140800,0.50
+1984-03-28,30.62,31.12,30.62,31.12,578400,0.52
+1984-03-27,30.75,30.75,30.37,30.62,360000,0.51
+1984-03-26,30.37,31.00,30.00,30.75,985600,0.51
+1984-03-23,31.12,31.12,30.25,30.37,247200,0.51
+1984-03-22,31.12,31.37,31.00,31.12,3344000,0.52
+1984-03-21,30.37,31.25,30.37,31.12,398400,0.52
+1984-03-20,30.00,30.50,29.62,30.12,421600,0.50
+1984-03-19,31.62,31.62,30.00,30.00,1488000,0.50
+1984-03-16,31.12,31.87,31.12,31.75,877600,0.53
+1984-03-15,31.25,31.25,30.87,31.00,399200,0.52
+1984-03-14,31.75,31.75,31.00,31.37,1183200,0.52
+1984-03-13,31.37,32.00,31.37,31.75,220800,0.53
+1984-03-12,31.75,31.87,31.12,31.37,119200,0.52
+1984-03-09,32.63,32.63,31.75,31.75,82400,0.53
+1984-03-08,33.25,33.25,32.63,32.63,104800,0.54
+1984-03-07,33.25,33.38,32.88,33.25,389600,0.55
+1984-03-06,33.13,33.38,33.13,33.25,379200,0.55
+1984-03-05,33.13,33.38,33.00,33.13,599200,0.55
+1984-03-02,33.00,33.75,33.00,33.13,755200,0.55
+1984-03-01,32.13,33.00,32.00,33.00,382400,0.55
+1984-02-29,31.62,32.25,31.62,32.13,189600,0.54
+1984-02-28,32.25,32.38,31.00,31.37,294400,0.52
+1984-02-27,32.13,32.63,32.13,32.25,97600,0.54
+1984-02-24,31.62,32.00,31.50,32.00,709600,0.53
+1984-02-23,31.50,31.75,31.25,31.62,132000,0.53
+1984-02-22,31.50,31.50,31.00,31.50,158400,0.52
+1984-02-21,32.00,32.00,31.37,31.50,225600,0.52
+1984-02-17,32.38,32.38,31.75,32.13,175200,0.54
+1984-02-16,31.62,32.50,31.50,32.50,300000,0.54
+1984-02-15,31.62,31.87,31.25,31.62,310400,0.53
+1984-02-14,31.75,31.75,31.25,31.62,464000,0.53
+1984-02-13,31.25,31.75,31.00,31.75,176800,0.53
+1984-02-10,31.75,31.87,31.00,31.25,348000,0.52
+1984-02-09,32.00,32.00,31.00,31.75,511200,0.53
+1984-02-08,32.75,32.88,32.50,32.50,257600,0.54
+1984-02-07,33.25,33.25,32.63,32.75,397600,0.55
+1984-02-06,33.38,33.38,33.00,33.25,1290400,0.55
+1984-02-03,33.75,34.00,33.38,33.63,594400,0.56
+1984-02-02,34.13,34.25,33.63,33.75,734400,0.56
+1984-02-01,34.25,34.25,33.75,34.13,860000,0.57
+1984-01-31,33.88,34.25,33.75,34.25,277600,0.57
+1984-01-30,34.38,34.88,33.63,33.88,864000,0.56
+1984-01-27,34.50,34.88,34.25,34.38,189600,0.57
+1984-01-26,34.75,35.00,34.25,34.50,585600,0.57
+1984-01-25,34.88,34.88,34.38,34.75,260800,0.58
+1984-01-24,34.75,34.88,34.63,34.88,508800,0.57
+1984-01-23,34.75,34.75,34.50,34.75,498400,0.57
+1984-01-20,34.50,34.88,34.50,34.88,508800,0.57
+1984-01-19,34.25,34.63,34.13,34.50,645600,0.57
+1984-01-18,34.25,34.38,34.13,34.25,359200,0.56
+1984-01-17,34.38,34.38,34.13,34.25,270400,0.56
+1984-01-16,35.13,35.13,34.00,34.50,615200,0.57
+1984-01-13,36.38,36.38,34.88,35.13,404800,0.58
+1984-01-12,36.63,36.88,36.38,36.38,1409600,0.60
+1984-01-11,36.63,36.75,36.50,36.63,384800,0.60
+1984-01-10,37.00,37.00,36.38,36.63,426400,0.60
+1984-01-09,36.75,37.00,36.75,37.00,276000,0.61
+1984-01-06,36.63,36.75,36.38,36.75,940000,0.60
+1984-01-05,36.75,37.00,36.50,36.63,463200,0.60
+1984-01-04,36.13,37.38,36.13,36.75,1057600,0.60
+1984-01-03,36.75,36.75,36.00,36.00,221600,0.59
+1983-12-30,36.63,37.13,36.50,37.00,215200,0.61
+1983-12-29,35.38,36.63,35.38,36.63,217600,0.60
+1983-12-28,35.63,35.63,35.25,35.38,679200,0.58
+1983-12-27,35.25,35.63,35.25,35.63,1300800,0.59
+1983-12-23,35.88,35.88,34.88,35.00,487200,0.57
+1983-12-22,35.25,36.13,34.75,35.88,726400,0.59
+1983-12-21,34.63,35.25,34.38,35.25,600000,0.58
+1983-12-20,34.38,34.88,34.38,34.63,348000,0.57
+1983-12-19,34.63,34.88,34.25,34.38,324000,0.56
+1983-12-16,34.63,34.63,34.13,34.63,176000,0.57
+1983-12-15,34.38,34.88,34.13,34.63,139200,0.57
+1983-12-14,34.00,34.63,33.75,34.38,524800,0.56
+1983-12-13,34.00,34.63,33.88,34.00,564800,0.56
+1983-12-12,34.38,34.50,34.00,34.00,491200,0.56
+1983-12-09,34.38,34.38,34.00,34.38,503200,0.56
+1983-12-08,34.25,34.63,34.00,34.50,867200,0.57
+1983-12-07,34.25,34.50,34.00,34.25,323200,0.56
+1983-12-06,34.63,34.63,34.25,34.25,383200,0.56
+1983-12-05,35.00,35.50,34.13,34.63,549600,0.57
+1983-12-02,35.38,35.38,34.75,35.00,870400,0.57
+1983-12-01,35.38,35.50,35.25,35.50,771200,0.58
+1983-11-30,35.25,35.50,35.13,35.38,220800,0.58
+1983-11-29,35.50,35.50,35.25,35.25,330400,0.58
+1983-11-28,35.25,35.50,35.25,35.50,308000,0.58
+1983-11-25,35.25,35.50,34.88,35.25,297600,0.58
+1983-11-23,36.38,36.38,35.25,35.25,1564800,0.58
+1983-11-22,36.38,36.50,36.00,36.50,473600,0.60
+1983-11-21,36.75,36.75,36.25,36.38,772000,0.60
+1983-11-18,37.00,37.00,35.63,36.75,2985600,0.60
+1983-11-17,38.00,38.13,37.50,38.13,1004000,0.63
+1983-11-16,38.38,38.38,38.00,38.00,402400,0.62
+1983-11-15,37.88,38.50,37.75,38.38,1054400,0.63
+1983-11-14,37.63,38.13,37.63,37.88,984800,0.62
+1983-11-11,36.75,37.50,36.75,37.50,676800,0.62
+1983-11-10,36.25,36.75,36.25,36.75,3141600,0.60
+1983-11-09,34.88,36.00,34.75,36.00,1827200,0.59
+1983-11-08,34.50,35.00,34.50,34.88,334400,0.57
+1983-11-07,34.00,34.88,34.00,34.50,777600,0.57
+1983-11-04,34.25,34.38,33.88,34.00,500000,0.56
+1983-11-03,34.25,34.75,34.00,34.25,980800,0.56
+1983-11-02,34.38,34.38,33.75,34.25,1684000,0.56
+1983-11-01,35.88,35.88,34.25,34.50,1060000,0.57
+1983-10-31,36.13,36.13,35.13,35.88,573600,0.59
+1983-10-28,36.13,36.25,36.00,36.25,525600,0.60
+1983-10-27,36.13,36.13,35.88,36.13,276000,0.59
+1983-10-26,36.25,36.25,36.00,36.25,246400,0.60
+1983-10-25,36.13,36.38,36.00,36.25,1566400,0.60
+1983-10-24,36.38,36.38,35.63,36.13,265600,0.59
+1983-10-21,37.00,37.38,36.63,36.88,225600,0.60
+1983-10-20,36.50,37.00,36.38,37.00,199200,0.60
+1983-10-19,36.63,36.63,36.13,36.50,319200,0.59
+1983-10-18,36.63,36.88,36.38,36.63,176800,0.59
+1983-10-17,36.25,37.00,36.25,36.63,553600,0.59
+1983-10-14,36.75,36.75,36.00,36.25,481600,0.59
+1983-10-13,38.25,38.38,36.88,37.00,1418400,0.60
+1983-10-12,38.38,38.50,38.13,38.25,772800,0.62
+1983-10-11,38.63,38.63,38.25,38.38,1240800,0.62
+1983-10-10,37.25,38.63,37.25,38.63,851200,0.63
+1983-10-07,37.25,37.38,37.00,37.13,2204800,0.60
+1983-10-06,37.38,37.38,36.75,37.25,400000,0.60
+1983-10-05,37.38,38.63,37.38,37.50,9875200,0.61
+1983-10-04,37.13,38.38,37.13,37.38,2408000,0.61
+1983-10-03,36.88,37.38,36.75,37.13,873600,0.60
+1983-09-30,37.13,37.38,36.63,36.88,956000,0.60
+1983-09-29,37.25,37.38,37.00,37.13,2934400,0.60
+1983-09-28,37.38,37.38,37.00,37.25,316800,0.60
+1983-09-27,37.38,37.38,36.75,37.38,892800,0.61
+1983-09-26,36.50,37.38,36.50,37.38,661600,0.61
+1983-09-23,36.50,36.63,35.88,36.38,1226400,0.59
+1983-09-22,37.00,37.00,36.25,36.50,1012000,0.59
+1983-09-21,37.75,37.75,36.38,37.00,1644000,0.60
+1983-09-20,38.75,39.00,38.38,38.50,1052800,0.62
+1983-09-19,38.50,38.75,38.38,38.75,454400,0.63
+1983-09-16,37.25,38.75,37.25,38.50,1716800,0.62
+1983-09-15,37.00,37.25,36.75,37.13,1110400,0.60
+1983-09-14,36.63,37.13,36.00,37.00,1220800,0.60
+1983-09-13,37.50,37.50,36.50,36.63,344800,0.59
+1983-09-12,37.63,38.38,37.25,37.50,723200,0.61
+1983-09-09,36.88,37.63,36.88,37.63,644000,0.61
+1983-09-08,36.00,36.88,35.88,36.75,1036000,0.60
+1983-09-07,36.50,36.63,36.00,36.00,1506400,0.58
+1983-09-06,36.00,36.50,36.00,36.50,897600,0.59
+1983-09-02,36.00,36.13,35.75,35.75,296800,0.58
+1983-09-01,36.25,36.50,36.00,36.00,666400,0.58
+1983-08-31,35.00,36.63,35.00,36.25,2590400,0.59
+1983-08-30,34.75,35.00,34.50,35.00,948000,0.57
+1983-08-29,36.25,36.50,34.50,34.75,2091200,0.56
+1983-08-26,37.88,37.88,36.00,36.25,2760800,0.59
+1983-08-25,39.75,40.25,38.25,38.38,975200,0.62
+1983-08-24,41.00,41.13,39.75,39.75,1740800,0.64
+1983-08-23,40.88,41.25,40.75,41.00,231200,0.66
+1983-08-22,41.25,41.25,40.88,40.88,188800,0.66
+1983-08-19,41.63,41.63,41.00,41.38,527200,0.67
+1983-08-18,42.25,42.38,41.50,41.88,712800,0.68
+1983-08-17,41.75,42.25,41.63,42.25,899200,0.68
+1983-08-16,40.75,41.75,40.63,41.75,2064000,0.68
+1983-08-15,40.00,41.00,39.88,40.75,4297600,0.66
+1983-08-12,39.13,40.25,39.13,40.00,4398400,0.65
+1983-08-11,38.88,39.13,38.75,39.00,148000,0.63
+1983-08-10,39.38,39.38,38.50,38.88,432800,0.63
+1983-08-09,38.63,39.88,38.63,39.50,248000,0.64
+1983-08-08,38.88,38.88,38.13,38.13,372800,0.62
+1983-08-05,39.38,39.50,38.88,38.88,754400,0.63
+1983-08-04,40.38,40.50,39.13,39.38,797600,0.64
+1983-08-03,39.25,40.50,39.13,40.38,383200,0.65
+1983-08-02,39.00,39.38,38.88,39.25,528000,0.64
+1983-08-01,39.25,39.25,38.75,39.00,451200,0.63
+1983-07-29,39.63,39.88,39.00,39.38,1146400,0.64
+1983-07-28,39.50,40.00,39.38,39.63,216800,0.64
+1983-07-27,39.88,40.00,39.50,39.50,128000,0.64
+1983-07-26,40.25,40.25,39.75,39.88,465600,0.65
+1983-07-25,40.50,40.50,40.25,40.38,256000,0.65
+1983-07-22,41.38,41.38,40.75,40.75,169600,0.65
+1983-07-21,41.00,41.50,40.63,41.50,168800,0.66
+1983-07-20,40.25,41.00,40.25,41.00,215200,0.66
+1983-07-19,40.13,40.50,40.00,40.25,76800,0.64
+1983-07-18,40.25,40.25,40.00,40.13,1269600,0.64
+1983-07-15,40.25,40.38,40.00,40.25,372800,0.64
+1983-07-14,40.13,40.50,40.13,40.25,412000,0.64
+1983-07-13,40.00,40.25,39.00,40.00,522400,0.64
+1983-07-12,41.75,42.00,40.00,40.00,338400,0.64
+1983-07-11,41.88,42.00,41.63,41.75,123200,0.67
+1983-07-08,42.38,42.50,41.88,41.88,222400,0.67
+1983-07-07,41.63,42.38,41.50,42.38,229600,0.68
+1983-07-06,41.50,41.88,41.50,41.63,306400,0.67
+1983-07-05,42.00,42.00,41.00,41.50,394400,0.66
+1983-07-01,41.75,42.75,41.75,42.25,502400,0.68
+1983-06-30,41.13,41.75,41.00,41.63,190400,0.67
+1983-06-29,41.00,41.25,40.88,41.13,372800,0.66
+1983-06-28,41.00,41.25,41.00,41.00,228000,0.66
+1983-06-27,41.50,41.50,41.00,41.00,199200,0.66
+1983-06-24,41.75,41.75,41.00,41.50,206400,0.66
+1983-06-23,42.25,42.50,41.38,42.00,235200,0.67
+1983-06-22,42.25,42.50,41.88,42.25,533600,0.68
+1983-06-21,42.25,42.50,42.00,42.25,285600,0.68
+1983-06-20,42.00,42.38,42.00,42.25,237600,0.68
+1983-06-17,42.75,42.88,42.00,42.00,638400,0.67
+1983-06-16,40.63,42.75,40.63,42.75,905600,0.68
+1983-06-15,39.75,40.75,39.75,40.50,1095200,0.65
+1983-06-14,38.50,39.50,37.75,39.25,824000,0.63
+1983-06-13,38.25,38.50,38.00,38.50,242400,0.62
+1983-06-10,38.00,38.50,37.63,38.25,761600,0.61
+1983-06-09,38.25,38.50,37.88,38.00,552000,0.61
+1983-06-08,38.13,38.38,37.88,38.25,209600,0.61
+1983-06-07,38.25,38.50,37.88,38.13,443200,0.61
+1983-06-06,38.00,38.25,37.88,38.25,295200,0.61
+1983-06-03,38.38,38.38,37.75,38.00,1176800,0.61
+1983-06-02,38.25,38.88,38.00,38.38,1048800,0.61
+1983-06-01,38.50,38.50,37.50,38.25,953600,0.61
+1983-05-31,39.00,39.00,38.38,38.50,470400,0.62
+1983-05-27,39.13,39.25,38.88,39.13,136000,0.63
+1983-05-26,39.25,39.88,38.63,39.13,652800,0.63
+1983-05-25,39.25,39.50,39.13,39.25,338400,0.63
+1983-05-24,39.25,39.75,39.13,39.25,397600,0.63
+1983-05-23,40.25,40.25,39.25,39.25,799200,0.63
+1983-05-20,40.88,40.88,40.50,40.50,860000,0.65
+1983-05-19,40.25,40.88,40.00,40.88,424800,0.65
+1983-05-18,41.13,41.63,40.25,40.25,2052000,0.64
+1983-05-17,40.88,41.63,40.75,41.13,360000,0.66
+1983-05-16,41.00,41.25,40.75,40.88,308800,0.65
+1983-05-13,40.00,41.25,40.00,41.00,716800,0.66
+1983-05-12,39.25,39.88,38.75,39.75,660000,0.64
+1983-05-11,40.13,40.38,39.25,39.25,1016800,0.63
+1983-05-10,39.88,40.13,39.88,40.13,574400,0.64
+1983-05-09,39.88,40.25,39.63,39.88,967200,0.64
+1983-05-06,38.75,40.00,38.75,39.88,846400,0.64
+1983-05-05,38.38,38.88,38.38,38.63,1548800,0.62
+1983-05-04,37.38,38.38,37.38,38.25,1037600,0.61
+1983-05-03,37.13,37.38,37.13,37.38,896800,0.60
+1983-05-02,37.25,37.38,37.13,37.13,705600,0.59
+1983-04-29,37.13,37.50,37.13,37.25,1130400,0.60
+1983-04-28,37.13,37.13,36.50,37.13,758400,0.59
+1983-04-27,36.50,37.13,36.50,37.13,1075200,0.59
+1983-04-26,36.50,36.50,35.75,36.38,1719200,0.58
+1983-04-25,37.38,37.38,36.75,36.88,1176800,0.59
+1983-04-22,37.50,37.75,37.38,37.63,532000,0.60
+1983-04-21,37.88,37.88,37.38,37.50,729600,0.60
+1983-04-20,38.00,38.00,37.75,38.00,754400,0.61
+1983-04-19,38.25,38.50,38.00,38.00,404000,0.61
+1983-04-18,38.13,38.25,38.00,38.25,652000,0.61
+1983-04-15,38.13,38.25,38.00,38.13,2381600,0.61
+1983-04-14,38.63,38.75,38.00,38.13,2117600,0.61
+1983-04-13,37.75,38.63,37.75,38.63,1594400,0.62
+1983-04-12,37.38,37.50,37.25,37.50,3634400,0.60
+1983-04-11,37.88,38.25,37.00,37.38,1871200,0.60
+1983-04-08,37.88,38.38,37.88,37.88,462400,0.61
+1983-04-07,38.63,38.63,37.75,37.88,2484000,0.61
+1983-04-06,39.38,39.38,38.63,38.63,1874400,0.62
+1983-04-05,40.50,40.50,39.50,39.63,1064800,0.63
+1983-04-04,40.50,40.50,40.00,40.50,994400,0.65
+1983-03-31,40.75,40.88,40.13,40.50,547200,0.65
+1983-03-30,40.75,40.88,40.50,40.75,1726400,0.65
+1983-03-29,41.00,41.00,40.50,40.75,1851200,0.65
+1983-03-28,41.75,42.13,40.88,41.13,8877600,0.66
+1983-03-25,42.25,42.50,41.75,41.75,327200,0.67
+1983-03-24,41.88,42.88,41.88,42.25,527200,0.68
+1983-03-23,41.25,42.63,41.00,41.63,1036000,0.67
+1983-03-22,40.63,41.63,40.63,41.25,578400,0.66
+1983-03-21,39.38,40.38,39.25,40.38,481600,0.65
+1983-03-18,38.88,39.50,38.75,39.38,245600,0.63
+1983-03-17,39.00,39.13,38.75,38.88,772800,0.62
+1983-03-16,39.13,39.25,39.00,39.00,560800,0.62
+1983-03-15,39.13,39.25,39.00,39.13,189600,0.63
+1983-03-14,39.50,39.75,39.00,39.13,397600,0.63
+1983-03-11,38.88,39.88,38.75,39.50,584000,0.63
+1983-03-10,38.13,38.88,38.13,38.88,342400,0.62
+1983-03-09,37.75,38.13,37.63,38.13,638400,0.61
+1983-03-08,37.75,38.00,37.63,37.75,987200,0.60
+1983-03-07,38.38,38.38,37.25,37.75,752800,0.60
+1983-03-04,38.63,38.63,38.00,38.38,898400,0.61
+1983-03-03,39.13,39.13,38.25,38.63,672800,0.62
+1983-03-02,37.13,39.13,37.13,39.13,2213600,0.63
+1983-03-01,36.75,37.25,36.75,36.75,2195200,0.59
+1983-02-28,36.00,36.88,36.00,36.50,1395200,0.58
+1983-02-25,35.75,36.25,35.75,35.88,1245600,0.57
+1983-02-24,35.75,35.75,35.38,35.50,828800,0.57
+1983-02-23,35.00,35.75,35.00,35.75,1583200,0.57
+1983-02-22,36.25,36.25,35.00,35.00,547200,0.56
+1983-02-18,36.50,36.50,35.75,36.25,2358400,0.58
+1983-02-17,36.88,36.88,35.75,36.50,1838400,0.58
+1983-02-16,37.25,37.25,36.75,36.88,585600,0.59
+1983-02-15,37.50,37.50,36.75,37.25,1005600,0.60
+1983-02-14,37.50,37.75,37.13,37.75,308000,0.60
+1983-02-11,36.25,37.50,36.00,37.50,1994400,0.60
+1983-02-10,36.00,36.75,36.00,36.25,1612800,0.58
+1983-02-09,36.00,36.25,35.75,35.75,2188800,0.57
+1983-02-08,35.88,36.13,35.63,36.00,2060000,0.58
+1983-02-07,36.00,36.00,35.50,35.88,1392800,0.57
+1983-02-04,36.75,36.88,35.63,36.00,5359200,0.58
+1983-02-03,36.25,36.75,36.00,36.75,1170400,0.59
+1983-02-02,37.38,37.38,36.25,36.25,1480000,0.58
+1983-02-01,37.75,37.88,37.38,37.50,464800,0.60
+1983-01-31,37.88,38.00,37.50,37.75,460000,0.60
+1983-01-28,38.00,38.25,37.00,37.88,445600,0.61
+1983-01-27,36.75,38.25,36.50,38.00,464800,0.61
+1983-01-26,36.38,36.88,36.13,36.75,332800,0.59
+1983-01-25,35.50,36.63,35.50,36.38,618400,0.57
+1983-01-24,35.50,35.50,34.88,35.25,1456800,0.56
+1983-01-21,38.38,38.38,37.00,37.00,985600,0.58
+1983-01-20,37.75,38.38,37.75,38.38,258400,0.61
+1983-01-19,38.00,38.25,37.75,37.75,372800,0.60
+1983-01-18,37.50,38.25,37.50,38.00,385600,0.60
+1983-01-17,37.75,38.13,37.25,37.50,975200,0.59
+1983-01-14,38.25,38.25,37.50,37.75,1812000,0.60
+1983-01-13,38.50,38.63,38.00,38.25,1133600,0.60
+1983-01-12,38.75,39.00,38.25,38.50,698400,0.61
+1983-01-11,39.63,39.75,38.63,38.75,546400,0.61
+1983-01-10,39.50,39.75,39.00,39.63,327200,0.63
+1983-01-07,39.50,39.75,39.25,39.50,1116800,0.62
+1983-01-06,38.75,39.63,38.63,39.50,703200,0.62
+1983-01-05,38.63,39.38,38.50,38.75,1223200,0.61
+1983-01-04,38.25,38.75,38.13,38.63,605600,0.61
+1983-01-03,39.38,39.75,38.00,38.25,716000,0.60
+1982-12-31,39.13,39.63,39.13,39.38,224000,0.62
+1982-12-30,39.75,39.75,38.88,39.00,325600,0.62
+1982-12-29,40.00,40.00,39.38,39.75,1104000,0.63
+1982-12-28,40.63,40.63,39.88,40.13,514400,0.63
+1982-12-27,40.00,40.75,40.00,40.63,500800,0.64
+1982-12-23,38.00,40.13,37.75,40.00,1894400,0.63
+1982-12-22,37.38,38.25,37.38,38.00,1429600,0.60
+1982-12-21,36.25,37.50,36.25,37.13,1581600,0.59
+1982-12-20,36.38,36.75,36.13,36.13,971200,0.57
+1982-12-17,36.63,36.88,36.38,36.38,697600,0.57
+1982-12-16,36.88,37.00,36.25,36.63,1650400,0.58
+1982-12-15,37.50,37.75,36.75,36.88,1949600,0.58
+1982-12-14,38.38,39.00,37.50,37.50,1529600,0.59
+1982-12-13,38.75,38.88,38.25,38.38,1820000,0.61
+1982-12-10,39.88,39.88,38.63,38.75,5704000,0.61
+1982-12-09,39.13,40.25,39.00,39.88,2710400,0.63
+1982-12-08,38.88,39.25,38.63,39.13,2906400,0.62
+1982-12-07,38.75,39.13,38.75,38.88,1318400,0.61
+1982-12-06,39.00,39.00,38.25,38.63,1240800,0.61
+1982-12-03,38.88,39.00,38.63,39.00,617600,0.62
+1982-12-02,39.25,39.50,38.75,38.88,1312000,0.61
+1982-12-01,38.63,39.63,38.63,39.25,1652800,0.62
+1982-11-30,38.13,38.63,38.00,38.38,1372800,0.61
+1982-11-29,38.50,38.50,38.00,38.13,825600,0.60
+1982-11-26,38.63,38.88,38.38,38.50,1280800,0.61
+1982-11-24,38.63,38.75,38.38,38.63,1097600,0.61
+1982-11-23,39.38,39.38,38.25,38.63,1168000,0.61
+1982-11-22,40.13,40.25,39.63,39.75,1908000,0.63
+1982-11-19,40.00,40.25,40.00,40.13,963200,0.63
+1982-11-18,39.75,40.13,39.25,40.00,2264000,0.63
+1982-11-17,39.38,40.00,39.38,39.75,1904800,0.63
+1982-11-16,39.50,39.50,37.88,39.38,3676800,0.62
+1982-11-15,44.00,44.00,44.00,44.00,000,0.70
+1982-11-12,43.63,44.25,43.50,44.00,906400,0.70
+1982-11-11,44.63,44.88,43.63,43.63,148000,0.69
+1982-11-10,44.50,45.38,44.50,44.63,384800,0.71
+1982-11-09,44.88,44.88,44.25,44.50,204800,0.70
+1982-11-08,45.00,45.25,44.75,45.13,303200,0.71
+1982-11-05,45.25,45.50,44.75,45.00,568000,0.71
+1982-11-04,45.00,46.00,45.00,45.25,636800,0.72
+1982-11-03,44.63,44.88,44.25,44.63,353600,0.71
+1982-11-02,44.38,45.25,44.38,44.63,1276800,0.71
+1982-11-01,43.63,44.00,43.25,44.00,485600,0.70
+1982-10-29,43.88,43.88,43.38,43.63,233600,0.69
+1982-10-28,44.50,44.50,43.88,43.88,441600,0.69
+1982-10-27,44.00,44.75,44.00,44.50,672800,0.70
+1982-10-26,43.13,43.38,42.63,43.25,375200,0.68
+1982-10-25,43.88,43.88,43.00,43.13,1070400,0.68
+1982-10-22,42.38,45.38,42.38,44.50,671200,0.70
+1982-10-21,41.88,42.50,41.88,42.25,1515200,0.66
+1982-10-20,42.75,43.00,41.75,41.88,2177600,0.65
+1982-10-19,43.00,43.63,41.88,42.75,1042400,0.67
+1982-10-18,43.25,43.50,43.00,43.00,250400,0.67
+1982-10-15,43.75,43.75,42.75,43.25,821600,0.68
+1982-10-14,44.50,44.50,43.63,43.75,221600,0.68
+1982-10-13,44.50,44.75,43.25,44.50,700000,0.70
+1982-10-12,46.75,46.75,44.38,44.50,622400,0.70
+1982-10-11,46.38,47.13,46.38,46.75,470400,0.73
+1982-10-08,47.00,47.00,46.00,46.38,396000,0.73
+1982-10-07,46.63,47.25,46.63,47.00,481600,0.73
+1982-10-06,44.75,45.63,44.75,45.50,1688800,0.71
+1982-10-05,44.50,45.00,44.50,44.63,525600,0.70
+1982-10-04,42.63,44.63,42.63,44.50,303200,0.70
+1982-10-01,42.13,42.88,42.00,42.63,220000,0.67
+1982-09-30,42.25,42.50,42.13,42.13,251200,0.66
+1982-09-29,41.25,42.50,41.25,42.25,687200,0.66
+1982-09-28,40.63,41.50,40.63,41.25,536000,0.64
+1982-09-27,40.13,40.63,40.13,40.50,506400,0.63
+1982-09-24,40.13,40.38,39.88,40.13,284800,0.63
+1982-09-23,40.75,40.75,39.88,40.13,360800,0.63
+1982-09-22,40.50,41.00,40.50,40.75,786400,0.64
+1982-09-21,40.00,40.25,39.88,40.25,770400,0.63
+1982-09-20,39.75,40.13,39.50,40.00,913600,0.63
+1982-09-17,39.50,40.00,39.50,39.75,608000,0.62
+1982-09-16,38.88,39.88,38.88,39.50,1578400,0.62
+1982-09-15,40.00,40.00,38.50,38.88,1977600,0.61
+1982-09-14,40.25,40.63,40.25,40.25,268800,0.63
+1982-09-13,40.25,40.25,39.75,40.13,140000,0.63
+1982-09-10,40.88,40.88,40.13,40.25,161600,0.63
+1982-09-09,40.13,41.00,40.13,40.88,706400,0.64
+1982-09-08,40.00,40.13,40.00,40.00,129600,0.63
+1982-09-07,40.00,40.13,39.88,39.88,300000,0.62
+1982-09-03,39.63,40.38,39.63,40.00,719200,0.63
+1982-09-02,39.50,39.50,38.75,39.00,785600,0.61
+1982-09-01,39.13,40.00,39.13,39.50,674400,0.62
+1982-08-31,38.88,39.38,38.88,39.00,315200,0.61
+1982-08-30,39.00,39.13,38.63,38.88,386400,0.61
+1982-08-27,39.00,39.50,39.00,39.00,576000,0.61
+1982-08-26,38.00,39.50,37.75,39.00,902400,0.61
+1982-08-25,38.88,38.88,36.88,38.00,948000,0.59
+1982-08-24,39.25,39.88,38.75,39.13,632800,0.61
+1982-08-23,37.75,39.50,37.50,39.25,874400,0.61
+1982-08-20,36.38,37.75,36.38,37.75,229600,0.59
+1982-08-19,36.00,36.50,35.75,36.25,288800,0.57
+1982-08-18,35.38,37.25,35.38,36.00,1284000,0.56
+1982-08-17,35.13,35.50,35.00,35.38,584000,0.55
+1982-08-16,35.13,35.25,34.88,35.13,735200,0.55
+1982-08-13,35.50,35.50,35.00,35.13,479200,0.55
+1982-08-12,35.25,35.63,35.13,35.50,350400,0.56
+1982-08-11,35.50,35.50,35.00,35.25,680000,0.55
+1982-08-10,35.50,36.13,35.50,35.50,1652800,0.56
+1982-08-09,36.00,36.00,34.88,35.50,667200,0.56
+1982-08-06,37.00,37.00,36.25,36.25,1336800,0.57
+1982-08-05,37.00,37.00,36.75,37.00,1309600,0.58
+1982-08-04,37.13,37.25,36.88,37.00,284000,0.58
+1982-08-03,37.00,37.50,37.00,37.13,229600,0.58
+1982-08-02,36.38,37.13,36.38,37.00,595200,0.58
+1982-07-30,36.25,37.00,36.25,36.38,1464800,0.57
+1982-07-29,36.13,36.38,36.13,36.25,268000,0.57
+1982-07-28,36.25,36.25,36.13,36.13,148000,0.56
+1982-07-27,35.88,36.38,35.88,36.25,764800,0.57
+1982-07-26,36.13,36.25,35.75,35.88,706400,0.56
+1982-07-23,36.00,36.25,36.00,36.13,292000,0.56
+1982-07-22,36.00,36.00,35.63,36.00,420000,0.56
+1982-07-21,36.63,36.63,36.13,36.13,1667200,0.56
+1982-07-20,36.25,36.75,36.25,36.63,1980800,0.57
+1982-07-19,37.00,37.25,36.25,36.25,938400,0.56
+1982-07-16,36.88,37.13,36.88,37.00,352000,0.57
+1982-07-15,36.13,37.13,36.13,36.88,948800,0.57
+1982-07-14,36.88,36.88,35.88,36.13,1646400,0.56
+1982-07-13,36.75,37.13,36.75,37.13,895200,0.57
+1982-07-12,36.63,37.00,36.00,36.75,1447200,0.57
+1982-07-09,36.00,36.75,36.00,36.63,1425600,0.57
+1982-07-08,33.75,35.00,33.38,35.00,1439200,0.54
+1982-07-07,33.63,34.00,33.38,33.75,200000,0.52
+1982-07-06,33.63,34.00,33.38,33.63,228000,0.52
+1982-07-02,33.88,33.88,33.13,33.63,263200,0.52
+1982-07-01,34.50,34.75,34.00,34.00,1113600,0.53
+1982-06-30,33.75,34.50,33.63,34.50,557600,0.53
+1982-06-29,33.63,33.75,33.50,33.75,448000,0.52
+1982-06-28,33.50,33.75,33.50,33.63,357600,0.52
+1982-06-25,33.50,33.63,33.38,33.50,237600,0.52
+1982-06-24,33.25,33.75,33.25,33.50,516000,0.52
+1982-06-23,32.38,33.13,32.25,33.00,1719200,0.51
+1982-06-22,32.25,32.88,32.13,32.38,3784800,0.50
+1982-06-21,31.25,32.25,31.12,32.25,660000,0.50
+1982-06-18,30.75,31.50,30.75,31.25,618400,0.48
+1982-06-17,30.87,30.87,30.50,30.75,106400,0.48
+1982-06-16,30.62,31.00,30.62,31.00,99200,0.48
+1982-06-15,30.25,30.62,30.25,30.62,103200,0.47
+1982-06-14,30.75,30.87,30.00,30.25,339200,0.47
+1982-06-11,30.37,31.00,30.25,30.75,1108000,0.48
+1982-06-10,30.62,30.75,30.25,30.37,362400,0.47
+1982-06-09,30.50,30.75,30.50,30.62,972000,0.47
+1982-06-08,30.62,30.62,30.25,30.50,474400,0.47
+1982-06-07,30.62,30.62,30.37,30.62,154400,0.47
+1982-06-04,30.25,31.00,30.12,30.62,972800,0.47
+1982-06-03,30.37,30.87,30.25,30.25,385600,0.47
+1982-06-02,29.25,30.37,29.25,30.37,2254400,0.47
+1982-06-01,29.62,29.62,29.00,29.25,147200,0.45
+1982-05-28,30.87,31.00,29.50,29.75,286400,0.46
+1982-05-27,31.12,31.12,30.75,30.87,227200,0.48
+1982-05-26,31.12,31.12,31.00,31.12,87200,0.48
+1982-05-25,31.25,31.50,31.00,31.25,243200,0.48
+1982-05-24,31.37,31.37,31.12,31.25,378400,0.48
+1982-05-21,31.12,31.75,31.00,31.50,287200,0.49
+1982-05-20,31.00,31.37,31.00,31.12,188000,0.48
+1982-05-19,31.50,31.75,31.00,31.00,312800,0.48
+1982-05-18,31.37,31.87,31.25,31.50,209600,0.49
+1982-05-17,31.25,31.50,31.12,31.37,118400,0.48
+1982-05-14,31.25,31.75,31.12,31.25,378400,0.48
+1982-05-13,32.00,32.00,30.87,31.25,240800,0.48
+1982-05-12,32.50,32.50,31.87,32.13,850400,0.50
+1982-05-11,32.38,32.63,32.38,32.50,2172800,0.50
+1982-05-10,32.38,32.63,32.38,32.38,640000,0.50
+1982-05-07,32.25,32.50,32.00,32.38,180000,0.50
+1982-05-06,31.50,32.50,31.50,32.25,516800,0.50
+1982-05-05,31.37,31.75,31.37,31.50,270400,0.49
+1982-05-04,30.75,31.50,30.75,31.25,738400,0.48
+1982-05-03,30.37,30.75,30.25,30.75,687200,0.48
+1982-04-30,30.25,30.62,30.25,30.37,587200,0.47
+1982-04-29,30.37,30.62,30.12,30.25,280800,0.47
+1982-04-28,30.25,30.62,30.25,30.37,503200,0.47
+1982-04-27,30.87,30.87,30.25,30.25,532800,0.47
+1982-04-26,30.75,31.12,30.50,30.87,1616000,0.48
+1982-04-23,30.12,30.87,30.00,30.75,2147200,0.47
+1982-04-22,30.00,30.25,29.75,30.12,1901600,0.46
+1982-04-21,29.87,30.12,29.62,30.00,7697600,0.46
+1982-04-20,29.37,29.87,29.37,29.87,475200,0.46
+1982-04-19,29.50,29.75,29.37,29.37,528800,0.45
+1982-04-16,29.37,29.75,29.37,29.50,386400,0.45
+1982-04-15,29.37,29.50,29.37,29.37,140000,0.45
+1982-04-14,29.25,29.62,29.25,29.37,782400,0.45
+1982-04-13,29.50,29.50,29.25,29.25,83200,0.45
+1982-04-12,29.25,29.62,29.12,29.50,227200,0.45
+1982-04-08,29.25,29.25,29.00,29.25,165600,0.45
+1982-04-07,29.00,29.75,29.00,29.50,1238400,0.45
+1982-04-06,29.12,29.12,28.87,29.00,315200,0.44
+1982-04-05,29.25,29.37,28.75,29.12,296800,0.44
+1982-04-02,29.00,29.50,29.00,29.25,704000,0.45
+1982-04-01,28.62,29.25,28.62,29.00,917600,0.44
+1982-03-31,28.50,28.87,28.50,28.50,226400,0.43
+1982-03-30,29.00,29.25,28.50,28.50,838400,0.43
+1982-03-29,29.37,29.37,28.87,29.00,448000,0.44
+1982-03-26,29.25,29.50,29.25,29.37,533600,0.45
+1982-03-25,28.50,29.25,28.12,29.25,814400,0.45
+1982-03-24,28.37,28.50,28.37,28.50,230400,0.43
+1982-03-23,28.50,28.50,28.37,28.37,580000,0.43
+1982-03-22,28.12,28.75,28.00,28.50,272800,0.43
+1982-03-19,28.12,28.37,27.87,28.12,107200,0.43
+1982-03-18,27.87,28.37,27.75,28.12,991200,0.43
+1982-03-17,28.25,28.25,27.62,27.87,202400,0.42
+1982-03-16,28.75,28.87,28.37,28.37,171200,0.43
+1982-03-15,28.25,28.87,28.12,28.75,740000,0.44
+1982-03-12,28.25,28.37,28.00,28.25,416000,0.43
+1982-03-11,28.12,28.37,27.87,28.25,225600,0.43
+1982-03-10,27.62,28.25,27.62,28.12,580800,0.43
+1982-03-09,27.75,27.75,27.37,27.62,307200,0.42
+1982-03-08,28.00,28.50,27.87,28.00,633600,0.43
+1982-03-05,28.00,28.12,27.75,28.00,462400,0.43
+1982-03-04,28.50,28.50,27.62,28.00,322400,0.43
+1982-03-03,28.00,28.62,28.00,28.62,836800,0.44
+1982-03-02,27.62,28.12,27.62,28.00,388800,0.43
+1982-03-01,27.50,27.62,27.25,27.62,106400,0.42
+1982-02-26,27.37,27.50,27.00,27.50,195200,0.42
+1982-02-25,26.87,27.37,26.87,27.37,152800,0.42
+1982-02-24,26.62,27.00,26.62,26.75,120000,0.41
+1982-02-23,27.00,27.00,26.62,26.62,69600,0.41
+1982-02-22,26.87,27.50,26.87,27.00,496000,0.41
+1982-02-19,27.00,27.00,26.62,26.87,615200,0.41
+1982-02-18,26.50,27.12,26.50,27.00,698400,0.41
+1982-02-17,26.37,26.75,26.12,26.25,255200,0.40
+1982-02-16,26.50,26.50,26.12,26.37,193600,0.40
+1982-02-12,26.62,26.75,26.37,26.50,402400,0.40
+1982-02-11,26.25,26.62,26.00,26.62,398400,0.41
+1982-02-10,25.75,26.25,25.75,26.25,103200,0.40
+1982-02-09,25.75,25.87,25.25,25.75,61600,0.39
+1982-02-08,26.25,26.37,25.75,25.75,175200,0.39
+1982-02-05,26.25,26.25,26.00,26.25,143200,0.40
+1982-02-04,26.12,26.37,26.00,26.25,317600,0.40
+1982-02-03,26.25,26.37,25.87,26.12,642400,0.40
+1982-02-02,25.87,26.37,25.87,26.25,127200,0.40
+1982-02-01,25.62,26.12,25.37,25.75,184800,0.39
+1982-01-29,25.75,26.00,25.25,25.62,118400,0.39
+1982-01-28,24.62,25.87,24.62,25.75,148000,0.39
+1982-01-27,24.62,24.87,24.62,24.62,58400,0.38
+1982-01-26,24.87,24.87,24.50,24.62,256800,0.38
+1982-01-25,25.00,25.12,24.75,25.00,40000,0.37
+1982-01-22,25.37,25.37,25.00,25.00,185600,0.37
+1982-01-21,25.37,25.75,25.37,25.50,1476000,0.38
+1982-01-20,25.12,25.50,25.12,25.37,573600,0.38
+1982-01-19,25.00,25.25,24.87,25.12,68800,0.38
+1982-01-18,24.87,25.12,24.62,25.00,94400,0.37
+1982-01-15,24.87,25.00,24.75,24.87,118400,0.37
+1982-01-14,24.00,24.87,24.00,24.87,115200,0.37
+1982-01-13,23.62,24.37,23.62,24.00,160800,0.36
+1982-01-12,24.75,24.75,23.37,23.62,152800,0.35
+1982-01-11,25.50,25.87,25.00,25.00,383200,0.37
+1982-01-08,25.37,25.75,25.37,25.50,140800,0.38
+1982-01-07,25.12,25.62,25.12,25.25,152800,0.38
+1982-01-06,25.12,25.37,25.00,25.12,69600,0.38
+1982-01-05,25.37,25.37,25.00,25.12,968800,0.38
+1982-01-04,26.00,26.12,25.37,25.37,140800,0.38
+1981-12-31,26.25,26.25,26.00,26.00,36800,0.39
+1981-12-30,26.25,26.25,26.00,26.25,61600,0.39
+1981-12-29,26.25,26.50,26.25,26.25,55200,0.39
+1981-12-28,26.37,26.62,26.25,26.25,65600,0.39
+1981-12-24,26.75,26.75,26.37,26.37,68000,0.39
+1981-12-23,27.12,27.12,26.75,26.75,100000,0.40
+1981-12-22,26.75,27.12,26.75,27.12,217600,0.41
+1981-12-21,26.50,27.00,26.50,26.75,108000,0.40
+1981-12-18,26.25,26.75,26.25,26.50,422400,0.40
+1981-12-17,25.75,26.25,25.75,26.25,172000,0.39
+1981-12-16,25.25,26.00,25.25,25.75,148000,0.39
+1981-12-15,25.50,25.50,25.25,25.25,216000,0.38
+1981-12-14,25.50,25.62,25.50,25.50,69600,0.38
+1981-12-11,25.37,25.62,25.12,25.50,50400,0.38
+1981-12-10,25.12,25.37,25.00,25.37,83200,0.38
+1981-12-09,25.25,25.50,25.00,25.12,153600,0.38
+1981-12-08,25.00,25.25,24.87,25.25,261600,0.38
+1981-12-07,25.12,25.12,24.75,25.00,382400,0.37
+1981-12-04,25.00,25.25,25.00,25.12,179200,0.38
+1981-12-03,25.25,25.25,24.75,25.00,255200,0.37
+1981-12-02,25.37,25.62,25.12,25.25,244800,0.38
+1981-12-01,25.25,25.50,25.12,25.37,157600,0.38
+1981-11-30,25.87,25.87,25.12,25.25,180000,0.38
+1981-11-27,26.00,26.25,26.00,26.00,315200,0.39
+1981-11-25,24.62,25.75,24.62,25.75,278400,0.39
+1981-11-24,24.62,24.62,24.50,24.62,101600,0.37
+1981-11-23,24.12,24.87,24.12,24.75,328800,0.37
+1981-11-20,23.87,24.00,23.50,24.00,132000,0.36
+1981-11-19,24.00,24.00,23.50,23.87,76800,0.36
+1981-11-18,23.75,24.00,23.50,24.00,125600,0.36
+1981-11-17,23.87,23.87,23.62,23.75,80800,0.36
+1981-11-16,23.75,24.00,23.75,24.00,43200,0.36
+1981-11-13,24.12,24.12,23.62,23.62,88800,0.35
+1981-11-12,24.12,24.37,24.12,24.12,180000,0.36
+1981-11-11,24.12,24.25,24.00,24.12,126400,0.36
+1981-11-10,23.75,24.62,23.62,24.12,109600,0.36
+1981-11-09,23.62,23.75,23.37,23.75,80000,0.36
+1981-11-06,23.75,23.75,23.25,23.62,631200,0.35
+1981-11-05,23.25,23.87,23.12,23.75,436000,0.36
+1981-11-04,23.12,23.50,23.12,23.25,135200,0.35
+1981-11-03,22.37,23.37,22.25,23.12,230400,0.35
+1981-11-02,22.00,22.37,22.00,22.37,400000,0.33
+1981-10-30,21.75,22.00,21.75,21.87,220000,0.33
+1981-10-29,21.50,21.87,21.37,21.75,40800,0.33
+1981-10-28,21.75,21.75,21.37,21.50,78400,0.32
+1981-10-27,21.37,21.87,21.25,21.87,213600,0.33
+1981-10-26,21.87,21.87,21.37,21.37,190400,0.32
+1981-10-23,22.12,22.12,21.87,21.87,101600,0.32
+1981-10-22,22.12,22.25,21.75,22.25,99200,0.33
+1981-10-21,22.12,22.25,22.00,22.12,100800,0.32
+1981-10-20,21.75,22.25,21.62,22.12,372000,0.32
+1981-10-19,21.87,21.87,21.62,21.75,57600,0.32
+1981-10-16,21.62,21.87,21.62,21.87,34400,0.32
+1981-10-15,21.50,21.62,21.37,21.62,555200,0.32
+1981-10-14,21.50,21.75,21.37,21.50,635200,0.32
+1981-10-13,21.50,21.50,21.37,21.50,24800,0.32
+1981-10-12,21.50,21.50,21.25,21.50,64000,0.32
+1981-10-09,21.62,22.00,21.37,21.62,1150400,0.32
+1981-10-08,21.37,21.62,21.37,21.62,412800,0.32
+1981-10-07,21.25,21.37,21.12,21.25,322400,0.31
+1981-10-06,20.87,21.37,20.75,21.25,512000,0.31
+1981-10-05,20.87,21.25,20.87,20.87,191200,0.31
+1981-10-02,20.00,20.87,20.00,20.50,188800,0.30
+1981-10-01,20.00,20.00,19.75,19.75,45600,0.29
+1981-09-30,20.00,20.00,19.75,20.00,88800,0.29
+1981-09-29,20.00,20.50,19.87,20.00,386400,0.29
+1981-09-28,19.50,20.00,19.37,20.00,102400,0.29
+1981-09-25,19.75,19.75,19.25,19.50,1168000,0.29
+1981-09-24,19.75,20.25,19.75,19.75,463200,0.29
+1981-09-23,20.00,20.00,19.25,19.75,920000,0.29
+1981-09-22,20.00,20.62,20.00,20.37,168000,0.30
+1981-09-21,20.12,20.12,19.37,20.00,234400,0.29
+1981-09-18,21.00,21.12,20.00,20.37,643200,0.30
+1981-09-17,21.37,21.37,21.00,21.00,215200,0.31
+1981-09-16,21.50,21.62,21.25,21.37,33600,0.31
+1981-09-15,21.50,21.62,21.37,21.50,852800,0.32
+1981-09-14,21.75,21.87,21.50,21.50,132000,0.32
+1981-09-11,21.50,21.75,21.25,21.75,80800,0.32
+1981-09-10,21.37,21.62,21.25,21.50,761600,0.32
+1981-09-09,21.37,21.62,21.37,21.37,76800,0.31
+1981-09-08,21.62,21.75,21.00,21.12,151200,0.31
+1981-09-04,21.62,21.75,21.50,21.62,72000,0.32
+1981-09-03,22.50,22.87,21.62,21.62,916000,0.32
+1981-09-02,22.50,22.87,22.50,22.50,128000,0.33
+1981-09-01,21.87,22.00,21.87,22.00,92000,0.32
+1981-08-31,21.50,22.25,21.50,21.87,112000,0.32
+1981-08-28,21.50,21.75,21.50,21.50,44800,0.32
+1981-08-27,21.75,21.75,21.25,21.37,442400,0.31
+1981-08-26,22.50,22.50,21.62,21.75,75200,0.32
+1981-08-25,22.50,22.50,22.00,22.50,307200,0.33
+1981-08-24,22.62,22.62,22.25,22.50,95200,0.33
+1981-08-21,22.87,22.87,22.75,22.87,183200,0.34
+1981-08-20,22.87,23.00,22.87,22.87,36000,0.34
+1981-08-19,22.87,22.87,22.75,22.87,99200,0.34
+1981-08-18,22.62,23.00,22.50,23.00,100000,0.34
+1981-08-17,22.87,22.87,22.62,22.62,28000,0.33
+1981-08-14,22.75,23.00,22.50,22.87,194400,0.34
+1981-08-13,22.75,22.75,22.50,22.75,46400,0.33
+1981-08-12,22.37,22.75,22.12,22.75,357600,0.33
+1981-08-11,22.50,22.50,22.00,22.37,89600,0.33
+1981-08-10,22.87,22.87,22.50,22.50,56800,0.33
+1981-08-07,23.12,23.12,22.75,23.00,48000,0.34
+1981-08-06,23.00,23.25,22.87,23.12,78400,0.34
+1981-08-05,23.00,23.12,22.75,23.00,248000,0.34
+1981-08-04,22.87,23.25,22.87,23.00,166400,0.34
+1981-08-03,23.37,23.37,22.87,22.87,84800,0.34
+1981-07-31,23.25,23.62,23.25,23.37,76800,0.34
+1981-07-30,23.25,23.62,23.12,23.12,91200,0.34
+1981-07-29,23.25,23.37,23.25,23.25,98400,0.34
+1981-07-28,23.12,23.37,23.12,23.25,80000,0.34
+1981-07-27,23.50,23.50,23.12,23.12,40800,0.34
+1981-07-24,23.87,23.87,23.50,23.62,344800,0.34
+1981-07-23,23.75,24.37,23.62,24.00,46400,0.35
+1981-07-22,23.50,24.62,23.50,23.75,125600,0.34
+1981-07-21,24.00,24.12,23.50,23.50,115200,0.34
+1981-07-20,24.25,24.25,23.87,24.00,24800,0.35
+1981-07-17,23.75,24.37,23.75,24.37,221600,0.35
+1981-07-16,23.62,24.00,23.62,23.75,124800,0.34
+1981-07-15,23.50,23.87,23.25,23.62,81600,0.34
+1981-07-14,23.25,23.75,23.25,23.50,39200,0.34
+1981-07-13,23.75,23.75,23.12,23.12,200000,0.33
+1981-07-10,23.62,24.00,23.62,23.87,196800,0.34
+1981-07-09,23.75,23.75,23.50,23.62,114400,0.34
+1981-07-08,23.75,24.00,23.75,23.87,170400,0.34
+1981-07-07,23.62,24.12,23.62,23.75,152000,0.34
+1981-07-06,23.75,23.75,23.37,23.37,48000,0.34
+1981-07-02,23.87,24.00,23.50,23.87,160800,0.34
+1981-07-01,24.25,24.25,23.87,23.87,56800,0.34
+1981-06-30,24.00,24.25,23.75,24.25,168000,0.35
+1981-06-29,24.00,24.12,23.75,24.00,97600,0.35
+1981-06-26,24.12,24.12,23.87,24.00,109600,0.35
+1981-06-25,24.75,24.75,24.00,24.12,108800,0.35
+1981-06-24,24.87,25.12,24.75,24.75,96000,0.36
+1981-06-23,24.75,24.87,24.75,24.87,58400,0.36
+1981-06-22,25.00,25.12,24.75,24.75,34400,0.36
+1981-06-19,25.12,25.12,24.87,25.00,76800,0.36
+1981-06-18,25.00,25.25,24.87,25.25,23200,0.36
+1981-06-17,25.00,25.25,24.87,25.00,71200,0.36
+1981-06-16,25.12,25.37,25.00,25.00,95200,0.36
+1981-06-15,25.00,25.37,25.00,25.12,108000,0.36
+1981-06-12,24.62,25.00,24.62,24.75,287200,0.36
+1981-06-11,24.12,24.50,24.12,24.50,88000,0.35
+1981-06-10,24.25,24.37,24.12,24.12,97600,0.35
+1981-06-09,24.00,24.87,23.75,24.25,688800,0.35
+1981-06-08,23.25,24.37,23.12,24.00,417600,0.35
+1981-06-05,23.12,23.62,23.12,23.25,167200,0.34
+1981-06-04,23.87,24.12,23.00,23.12,355200,0.33
+1981-06-03,23.75,24.00,23.75,23.87,520000,0.34
+1981-06-02,23.62,24.00,23.62,23.75,377600,0.34
+1981-06-01,24.75,25.00,23.62,23.62,229600,0.34
+1981-05-29,24.75,24.87,24.62,24.75,44800,0.36
+1981-05-28,25.25,25.25,24.75,24.75,120800,0.36
+1981-05-27,24.75,25.25,24.62,25.25,165600,0.36
+1981-05-26,23.75,24.75,23.75,24.75,301600,0.36
+1981-05-22,23.50,24.00,23.50,23.62,387200,0.34
+1981-05-21,23.25,23.62,23.00,23.00,1776800,0.33
+1981-05-20,24.00,24.00,23.00,23.25,316800,0.34
+1981-05-19,24.75,25.00,24.12,24.12,166400,0.35
+1981-05-18,25.25,25.25,24.37,24.75,291200,0.36
+1981-05-15,25.50,25.62,25.25,25.25,146400,0.36
+1981-05-14,25.50,25.75,25.50,25.50,215200,0.37
+1981-05-13,25.50,25.75,25.50,25.50,118400,0.37
+1981-05-12,26.00,26.00,25.50,25.50,499200,0.37
+1981-05-11,25.50,26.25,25.25,26.25,276800,0.38
+1981-05-08,25.25,25.75,25.25,25.50,128800,0.37
+1981-05-07,25.00,25.37,25.00,25.25,185600,0.36
+1981-05-06,24.75,25.00,24.62,25.00,44800,0.36
+1981-05-05,24.87,25.00,24.50,24.75,71200,0.36
+1981-05-04,25.50,25.50,24.62,24.87,232000,0.36
+1981-05-01,26.50,26.50,26.00,26.00,154400,0.38
+1981-04-30,26.75,26.75,26.50,26.62,242400,0.38
+1981-04-29,27.00,27.12,26.87,26.87,185600,0.39
+1981-04-28,26.75,27.00,26.50,27.00,133600,0.39
+1981-04-27,27.62,27.62,26.50,26.75,624000,0.39
+1981-04-24,27.75,27.87,27.62,27.75,113600,0.40
+1981-04-23,27.37,27.87,27.00,27.75,456800,0.40
+1981-04-22,26.75,27.50,26.75,27.37,990400,0.39
+1981-04-21,26.75,26.87,26.50,26.75,374400,0.38
+1981-04-20,26.75,26.87,26.75,26.75,110400,0.38
+1981-04-16,26.75,27.00,26.75,26.75,200000,0.38
+1981-04-15,26.37,27.00,26.37,26.75,216800,0.38
+1981-04-14,26.50,26.50,26.25,26.37,180000,0.38
+1981-04-13,26.37,26.62,26.37,26.50,448000,0.38
+1981-04-10,26.12,26.62,26.12,26.25,267200,0.37
+1981-04-09,26.25,26.25,26.00,26.12,151200,0.37
+1981-04-08,25.87,26.25,25.87,26.25,232800,0.37
+1981-04-07,25.87,26.12,25.87,25.87,80800,0.37
+1981-04-06,26.12,26.12,24.00,25.87,109600,0.37
+1981-04-03,25.87,26.25,25.87,26.12,76800,0.37
+1981-04-02,25.75,26.00,25.62,25.87,285600,0.37
+1981-04-01,25.50,26.12,25.25,25.75,331200,0.37
+1981-03-31,24.75,25.75,24.75,25.50,223200,0.36
+1981-03-30,25.00,25.00,23.75,24.62,268800,0.35
+1981-03-27,26.50,26.50,24.75,25.50,267200,0.36
+1981-03-26,27.25,27.25,26.25,26.50,160000,0.38
+1981-03-25,26.12,27.25,26.12,27.25,243200,0.39
+1981-03-24,26.37,26.37,26.12,26.12,67200,0.37
+1981-03-23,26.25,26.37,26.00,26.37,92000,0.38
+1981-03-20,25.75,26.37,25.37,26.25,187200,0.37
+1981-03-19,25.75,26.00,25.37,25.75,139200,0.37
+1981-03-18,25.62,25.75,25.00,25.75,126400,0.37
+1981-03-17,26.25,26.25,25.25,25.62,118400,0.36
+1981-03-16,26.25,26.50,26.00,26.37,104800,0.38
+1981-03-13,26.62,26.87,26.12,26.25,150400,0.37
+1981-03-12,26.75,27.00,26.50,26.62,288800,0.38
+1981-03-11,26.37,26.87,26.12,26.75,333600,0.38
+1981-03-10,25.50,26.50,25.25,26.37,438400,0.38
+1981-03-09,25.25,25.87,25.25,25.50,401600,0.36
+1981-03-06,25.12,25.50,24.87,25.25,120800,0.36
+1981-03-05,24.87,25.12,24.87,25.12,78400,0.36
+1981-03-04,25.12,25.12,24.87,24.87,170400,0.35
+1981-03-03,25.12,26.25,25.12,25.12,509600,0.36
+1981-03-02,24.87,25.12,24.75,25.00,248000,0.36
+1981-02-27,24.75,25.12,24.75,24.87,364000,0.35
+1981-02-26,24.25,24.50,24.00,24.25,213600,0.35
+1981-02-25,24.37,24.37,24.00,24.25,256000,0.35
+1981-02-24,24.25,24.62,24.12,24.50,272000,0.35
+1981-02-23,24.50,24.50,24.00,24.25,100800,0.35
+1981-02-20,24.00,24.87,23.87,24.62,212000,0.35
+1981-02-19,23.75,24.37,23.62,24.00,224800,0.34
+1981-02-18,24.25,24.25,23.62,23.75,4664800,0.34
+1981-02-17,23.62,24.75,23.62,24.25,805600,0.35
+1981-02-13,23.12,23.62,22.87,23.50,252000,0.33
+1981-02-12,22.50,23.37,22.50,23.12,360000,0.33
+1981-02-11,20.00,22.00,20.00,22.00,144000,0.31
+1981-02-10,19.87,20.25,19.37,20.00,48000,0.28
+1981-02-09,20.12,20.25,19.87,19.87,81600,0.28
+1981-02-06,19.87,20.62,19.87,20.12,186400,0.29
+1981-02-05,19.87,20.00,19.75,19.87,53600,0.28
+1981-02-04,20.25,20.25,19.87,19.87,372000,0.28
+1981-02-03,20.75,20.75,19.87,20.50,150400,0.29
+1981-02-02,20.00,20.75,19.25,20.75,148000,0.30
+1981-01-30,20.25,20.25,19.87,20.00,107200,0.28
+1981-01-29,20.25,20.25,19.87,20.25,92000,0.29
+1981-01-28,19.87,20.25,19.87,20.25,80000,0.29
+1981-01-27,20.12,20.25,19.62,19.87,2469600,0.28
+1981-01-26,20.37,20.37,20.12,20.12,182400,0.28
+1981-01-23,20.37,20.62,20.00,20.37,108000,0.28
+1981-01-22,20.50,20.50,20.12,20.37,334400,0.28
+1981-01-21,20.62,20.87,20.50,20.50,52000,0.29
+1981-01-20,21.12,21.25,20.50,20.62,615200,0.29
+1981-01-19,21.00,21.25,21.00,21.12,76000,0.30
+1981-01-16,21.37,21.37,21.00,21.00,94400,0.29
+1981-01-15,21.50,21.75,21.25,21.37,56800,0.30
+1981-01-14,21.75,21.87,21.50,21.50,61600,0.30
+1981-01-13,21.87,21.87,21.75,21.75,32800,0.30
+1981-01-12,22.00,22.37,22.00,22.00,137600,0.31
+1981-01-09,22.00,22.00,21.50,21.87,180800,0.31
+1981-01-08,22.37,22.37,22.00,22.00,123200,0.31
+1981-01-07,22.75,22.75,22.25,22.50,187200,0.31
+1981-01-06,23.00,23.50,23.00,23.00,231200,0.32
+1981-01-05,21.75,22.50,21.50,22.50,309600,0.31
+1981-01-02,21.75,22.00,21.75,21.75,11200,0.30
+1980-12-31,21.75,22.00,21.75,21.75,68000,0.30
+1980-12-30,21.62,22.00,21.62,21.62,119200,0.30
+1980-12-29,22.12,22.12,21.62,21.62,56800,0.30
+1980-12-26,22.12,22.37,22.12,22.12,105600,0.31
+1980-12-24,21.50,21.87,21.50,21.87,257600,0.31
+1980-12-23,20.50,21.50,20.50,21.25,301600,0.30
+1980-12-22,20.00,20.87,20.00,20.50,98400,0.29
+1980-12-19,20.00,20.25,19.87,19.87,251200,0.28
+1980-12-18,20.00,20.62,20.00,20.00,145600,0.28
+1980-12-17,20.12,20.25,20.00,20.00,700800,0.28
+1980-12-16,20.25,20.62,20.12,20.12,84800,0.28
+1980-12-15,20.25,20.50,20.12,20.25,48800,0.28
+1980-12-12,20.25,20.50,20.25,20.25,93600,0.28
+1980-12-11,20.75,20.75,20.25,20.25,212800,0.28
+1980-12-10,20.87,21.12,20.75,20.87,213600,0.29
+1980-12-09,21.12,21.12,20.87,20.87,71200,0.29
+1980-12-08,21.12,21.25,21.00,21.25,68800,0.30
+1980-12-05,21.50,21.75,21.12,21.12,120800,0.30
+1980-12-04,21.62,21.87,21.50,21.50,131200,0.30
+1980-12-03,21.62,21.75,21.62,21.62,39200,0.30
+1980-12-02,21.62,21.75,21.50,21.62,103200,0.30
+1980-12-01,21.87,22.00,21.62,21.62,87200,0.30
+1980-11-28,22.00,22.00,21.75,21.87,68800,0.31
+1980-11-26,21.75,22.00,21.62,22.00,92800,0.31
+1980-11-25,21.87,22.00,21.75,21.75,44800,0.30
+1980-11-24,22.00,22.00,21.87,21.87,126400,0.31
+1980-11-21,21.75,22.25,21.75,22.00,189600,0.31
+1980-11-20,21.50,21.87,21.50,21.50,68800,0.30
+1980-11-19,21.50,22.37,21.50,21.50,247200,0.30
+1980-11-18,21.00,22.00,21.00,21.50,269600,0.30
+1980-11-17,21.50,21.50,21.00,21.00,135200,0.29
+1980-11-14,21.50,21.75,21.50,21.62,55200,0.30
+1980-11-13,21.12,21.50,21.12,21.25,77600,0.30
+1980-11-12,20.75,21.37,20.75,21.12,70400,0.30
+1980-11-11,20.87,21.37,20.75,20.75,56000,0.29
+1980-11-10,20.75,21.00,20.75,20.87,36000,0.29
+1980-11-07,20.75,21.00,20.75,20.75,36000,0.29
+1980-11-06,20.87,21.25,20.75,20.75,131200,0.29
+1980-11-05,20.75,21.75,20.75,20.87,101600,0.29
+1980-11-03,20.12,20.50,20.00,20.12,264000,0.28
+1980-10-31,20.37,20.37,20.00,20.12,116800,0.28
+1980-10-30,20.75,20.87,20.50,20.62,55200,0.29
+1980-10-29,21.00,21.25,20.75,20.75,226400,0.29
+1980-10-28,21.25,21.25,21.00,21.00,241600,0.29
+1980-10-27,21.50,21.50,21.12,21.37,81600,0.30
+1980-10-24,21.62,22.12,21.62,21.62,65600,0.30
+1980-10-23,22.00,22.12,21.62,21.62,166400,0.30
+1980-10-22,21.75,22.00,21.75,22.00,252800,0.30
+1980-10-21,21.75,21.87,21.62,21.75,99200,0.30
+1980-10-20,21.62,21.75,21.37,21.75,136000,0.30
+1980-10-17,21.50,21.87,21.50,21.62,124800,0.30
+1980-10-16,21.75,22.00,21.50,21.50,104000,0.30
+1980-10-15,21.87,22.00,21.75,21.75,125600,0.30
+1980-10-14,21.00,22.25,21.00,21.87,182400,0.30
+1980-10-13,20.50,21.00,20.50,21.00,124000,0.29
+1980-10-10,20.50,20.75,20.50,20.50,56800,0.28
+1980-10-09,20.75,21.00,20.50,20.50,532000,0.28
+1980-10-08,21.00,21.12,20.75,20.75,208800,0.28
+1980-10-07,21.00,21.25,20.87,21.00,420800,0.29
+1980-10-06,21.25,21.25,21.00,21.00,199200,0.29
+1980-10-03,21.37,21.50,21.25,21.25,111200,0.29
+1980-10-02,21.25,21.50,21.25,21.37,44800,0.29
+1980-10-01,21.37,21.50,21.25,21.25,108800,0.29
+1980-09-30,21.25,21.37,21.00,21.37,65600,0.29
+1980-09-29,21.12,21.25,21.00,21.25,52000,0.29
+1980-09-26,21.37,21.37,21.12,21.12,91200,0.29
+1980-09-25,21.50,21.50,21.37,21.37,193600,0.29
+1980-09-24,21.12,21.50,20.87,21.50,124800,0.30
+1980-09-23,21.37,21.62,21.00,21.12,120800,0.29
+1980-09-22,21.75,21.75,21.12,21.37,188000,0.29
+1980-09-19,21.12,21.75,21.12,21.75,114400,0.30
+1980-09-18,21.25,21.50,21.00,21.00,167200,0.29
+1980-09-17,21.75,21.75,21.25,21.25,76800,0.29
+1980-09-16,21.00,21.87,21.00,21.87,167200,0.30
+1980-09-15,21.25,21.25,20.75,21.00,305600,0.29
+1980-09-12,21.00,21.25,20.75,21.25,54400,0.29
+1980-09-11,21.37,21.50,21.00,21.00,170400,0.29
+1980-09-10,20.87,21.62,20.87,21.37,132800,0.29
+1980-09-09,20.75,20.87,20.62,20.62,160000,0.28
+1980-09-08,21.25,21.50,20.75,20.75,72800,0.28
+1980-09-05,21.25,21.37,21.12,21.25,100000,0.29
+1980-09-04,21.50,21.62,21.25,21.25,201600,0.29
+1980-09-03,21.12,21.50,21.00,21.50,220800,0.30
+1980-09-02,21.12,21.37,21.12,21.12,52000,0.29
+1980-08-29,21.37,21.37,21.12,21.12,44800,0.29
+1980-08-28,21.12,21.37,21.12,21.37,29600,0.29
+1980-08-27,21.62,21.62,21.12,21.12,128800,0.29
+1980-08-26,21.50,21.87,21.50,21.87,68000,0.30
+1980-08-25,21.75,22.00,21.37,21.37,64000,0.29
+1980-08-22,21.62,21.87,21.62,21.75,198400,0.30
+1980-08-21,21.00,21.62,21.00,21.62,157600,0.30
+1980-08-20,22.00,22.00,20.75,21.00,105600,0.29
+1980-08-19,22.75,22.75,22.00,22.00,276000,0.30
+1980-08-18,23.25,23.25,23.00,23.00,152800,0.32
+1980-08-15,23.00,23.50,23.00,23.50,322400,0.32
+1980-08-14,22.62,23.12,22.62,23.00,269600,0.32
+1980-08-13,22.75,22.75,22.62,22.62,74400,0.31
+1980-08-12,22.62,22.87,22.62,22.75,43200,0.31
+1980-08-11,22.62,22.75,22.50,22.62,59200,0.31
+1980-08-08,23.00,23.37,22.62,22.62,155200,0.31
+1980-08-07,22.50,23.00,22.50,23.00,97600,0.32
+1980-08-06,22.50,22.75,22.50,22.50,246400,0.31
+1980-08-05,22.50,22.75,22.37,22.50,309600,0.31
+1980-08-04,22.75,22.75,22.50,22.50,137600,0.31
+1980-08-01,23.00,23.00,22.50,23.00,148000,0.32
+1980-07-31,22.87,23.00,22.75,23.00,76800,0.32
+1980-07-30,22.37,23.00,22.37,22.87,115200,0.31
+1980-07-29,22.25,22.62,22.25,22.37,152000,0.31
+1980-07-28,22.37,22.37,22.00,22.25,161600,0.31
+1980-07-25,22.37,22.50,22.25,22.50,130400,0.30
+1980-07-24,22.62,22.62,22.25,22.37,125600,0.30
+1980-07-23,23.25,23.25,22.75,22.87,162400,0.31
+1980-07-22,23.75,23.75,23.50,23.50,166400,0.32
+1980-07-21,23.62,23.75,23.62,23.75,134400,0.32
+1980-07-18,23.37,23.75,23.25,23.62,154400,0.32
+1980-07-17,23.37,23.50,23.25,23.37,214400,0.32
+1980-07-16,23.00,23.50,23.00,23.37,184800,0.32
+1980-07-15,22.62,23.00,22.62,22.87,932800,0.31
+1980-07-14,22.12,22.62,22.12,22.50,384000,0.30
+1980-07-11,22.12,22.25,22.12,22.12,164000,0.30
+1980-07-10,22.25,22.50,22.12,22.12,217600,0.30
+1980-07-09,22.00,22.37,21.87,22.25,720800,0.30
+1980-07-08,22.25,22.50,21.87,22.00,305600,0.30
+1980-07-07,21.25,22.25,21.25,22.25,608800,0.30
+1980-07-03,20.75,21.25,20.75,21.00,756800,0.28
+1980-07-02,20.50,20.75,20.50,20.75,375200,0.28
+1980-07-01,20.12,20.50,20.00,20.50,149600,0.28
+1980-06-30,20.37,20.37,20.00,20.12,223200,0.27
+1980-06-27,20.50,20.50,20.25,20.37,161600,0.28
+1980-06-26,20.25,20.75,20.12,20.50,580800,0.28
+1980-06-25,20.00,20.37,20.00,20.25,77600,0.27
+1980-06-24,20.00,20.12,19.87,20.00,89600,0.27
+1980-06-23,19.75,20.12,19.62,20.00,303200,0.27
+1980-06-20,19.87,19.87,19.75,19.75,56800,0.27
+1980-06-19,20.00,20.12,19.87,20.00,508800,0.27
+1980-06-18,19.75,20.00,19.50,20.00,261600,0.27
+1980-06-17,19.62,19.87,19.62,19.75,66400,0.27
+1980-06-16,19.75,19.75,19.50,19.50,95200,0.26
+1980-06-13,19.75,19.87,19.50,19.75,85600,0.27
+1980-06-12,19.50,19.87,19.00,19.75,121600,0.27
+1980-06-11,19.37,19.87,19.12,19.50,124000,0.26
+1980-06-10,19.37,19.62,19.37,19.37,73600,0.26
+1980-06-09,19.62,19.75,19.37,19.37,112800,0.26
+1980-06-06,19.75,19.87,19.62,19.62,180800,0.27
+1980-06-05,19.62,20.25,19.62,19.75,293600,0.27
+1980-06-04,19.12,19.50,19.12,19.50,215200,0.26
+1980-06-03,18.75,19.00,18.75,18.75,211200,0.25
+1980-06-02,18.25,18.62,18.12,18.62,203200,0.25
+1980-05-30,18.25,18.37,18.12,18.25,148800,0.25
+1980-05-29,18.12,18.50,18.12,18.25,312000,0.25
+1980-05-28,17.87,18.12,17.87,18.00,284800,0.24
+1980-05-27,17.87,18.00,17.87,17.87,135200,0.24
+1980-05-23,17.87,17.87,17.62,17.75,62400,0.24
+1980-05-22,16.87,17.87,16.75,17.87,205600,0.24
+1980-05-21,17.12,17.12,16.75,16.87,554400,0.23
+1980-05-20,17.37,17.50,17.00,17.12,711200,0.23
+1980-05-19,17.87,17.87,17.25,17.37,171200,0.23
+1980-05-16,17.50,17.87,17.25,17.87,152000,0.24
+1980-05-15,17.12,17.62,17.12,17.50,339200,0.24
+1980-05-14,16.87,17.12,16.75,17.12,144000,0.23
+1980-05-13,16.75,16.87,16.25,16.87,80000,0.23
+1980-05-12,16.62,16.75,16.25,16.75,39200,0.23
+1980-05-09,16.87,16.87,16.25,16.62,59200,0.22
+1980-05-08,17.25,17.25,16.75,16.87,107200,0.23
+1980-05-07,16.25,17.25,16.25,17.25,731200,0.23
+1980-05-06,16.00,16.50,16.00,16.25,68800,0.22
+1980-05-05,16.00,16.12,15.75,16.00,95200,0.22
+1980-05-02,16.25,16.37,15.88,16.00,155200,0.22
+1980-05-01,16.25,16.87,16.00,16.25,106400,0.22
+1980-04-30,15.50,16.25,15.38,16.25,596800,0.22
+1980-04-29,15.63,15.75,15.50,15.50,60000,0.21
+1980-04-28,15.38,15.63,15.38,15.63,101600,0.21
+1980-04-25,15.25,15.50,15.13,15.13,55200,0.20
+1980-04-24,15.75,15.88,15.13,15.25,60800,0.21
+1980-04-23,15.38,15.75,15.38,15.75,50400,0.21
+1980-04-22,15.13,15.75,15.13,15.13,134400,0.20
+1980-04-21,15.25,15.38,14.88,14.88,66400,0.20
+1980-04-18,15.13,15.38,14.88,15.25,81600,0.20
+1980-04-17,15.13,15.25,15.00,15.13,192000,0.20
+1980-04-16,15.88,16.00,15.00,15.13,208800,0.20
+1980-04-15,15.50,15.88,15.50,15.88,40000,0.21
+1980-04-14,15.88,16.12,15.38,15.50,113600,0.20
+1980-04-11,16.50,16.50,15.88,15.88,98400,0.21
+1980-04-10,16.50,16.75,16.50,16.50,166400,0.22
+1980-04-09,16.50,16.62,16.37,16.50,182400,0.22
+1980-04-08,16.00,16.50,15.88,16.50,97600,0.22
+1980-04-07,16.12,16.37,16.00,16.00,232800,0.21
+1980-04-03,16.00,16.25,16.00,16.12,394400,0.21
+1980-04-02,15.50,15.88,15.38,15.88,51200,0.21
+1980-04-01,15.38,15.88,15.25,15.50,251200,0.20
+1980-03-31,15.13,15.38,15.13,15.38,99200,0.20
+1980-03-28,15.00,15.13,14.63,14.88,83200,0.20
+1980-03-27,15.25,15.25,14.00,15.00,335200,0.20
+1980-03-26,15.13,15.50,15.13,15.50,88800,0.20
+1980-03-25,15.25,15.38,15.13,15.13,266400,0.20
+1980-03-24,15.38,15.38,15.00,15.25,116000,0.20
+1980-03-21,15.25,15.38,15.13,15.38,131200,0.20
+1980-03-20,15.88,15.88,15.00,15.25,236800,0.20
+1980-03-19,15.63,16.00,15.50,15.88,112800,0.21
+1980-03-18,15.25,15.88,15.13,15.63,81600,0.21
+1980-03-17,16.00,16.00,15.00,15.25,140000,0.20
+1980-03-14,16.25,16.25,16.00,16.25,84000,0.21
+1980-03-13,16.25,16.25,16.12,16.25,54400,0.21
+1980-03-12,16.25,16.37,16.12,16.25,80800,0.21
+1980-03-11,16.00,16.37,16.00,16.25,151200,0.21
+1980-03-10,16.25,16.37,15.88,15.88,192000,0.21
+1980-03-07,16.25,16.50,16.00,16.25,99200,0.21
+1980-03-06,16.37,16.50,15.88,16.25,524000,0.21
+1980-03-05,16.75,16.87,16.12,16.37,168000,0.22
+1980-03-04,16.00,16.75,16.00,16.75,157600,0.22
+1980-03-03,16.12,16.12,15.88,16.00,487200,0.21
+1980-02-29,16.12,16.25,16.12,16.25,131200,0.21
+1980-02-28,16.12,16.37,16.12,16.12,139200,0.21
+1980-02-27,16.62,16.62,16.12,16.12,274400,0.21
+1980-02-26,16.62,16.62,16.25,16.62,92000,0.22
+1980-02-25,16.75,16.87,16.37,16.75,976800,0.22
+1980-02-22,16.87,17.00,16.75,16.75,321600,0.22
+1980-02-21,16.87,17.00,16.87,16.87,339200,0.22
+1980-02-20,17.00,17.00,16.75,16.87,339200,0.22
+1980-02-19,17.25,17.25,16.87,17.00,132800,0.22
+1980-02-15,17.25,17.25,17.00,17.25,228000,0.23
+1980-02-14,17.25,17.37,16.87,17.25,276000,0.23
+1980-02-13,17.00,17.37,16.87,17.25,293600,0.23
+1980-02-12,17.00,17.00,16.50,17.00,1091200,0.22
+1980-02-11,18.00,18.00,17.00,17.12,252000,0.23
+1980-02-08,17.87,18.00,17.37,18.00,246400,0.24
+1980-02-07,17.62,17.87,17.62,17.87,255200,0.24
+1980-02-06,17.25,17.87,17.25,17.50,286400,0.23
+1980-02-05,16.75,17.00,16.62,17.00,434400,0.22
+1980-02-04,16.87,17.00,16.25,16.75,592800,0.22
+1980-02-01,17.37,17.50,16.62,16.87,576000,0.22
+1980-01-31,17.75,17.87,17.37,17.37,394400,0.23
+1980-01-30,17.87,18.00,17.62,17.75,293600,0.23
+1980-01-29,17.87,17.87,17.62,17.87,184800,0.24
+1980-01-28,17.87,17.87,17.62,17.87,493600,0.24
+1980-01-25,17.87,18.25,17.87,18.00,577600,0.24
+1980-01-24,18.12,18.25,17.87,17.87,1157600,0.24
+1980-01-23,18.50,18.62,18.00,18.12,389600,0.24
+1980-01-22,18.12,18.62,18.12,18.50,357600,0.24
+1980-01-21,18.37,18.50,18.00,18.12,493600,0.24
+1980-01-18,18.25,18.37,18.12,18.37,224800,0.24
+1980-01-17,18.25,18.37,18.00,18.25,252800,0.24
+1980-01-16,18.25,18.25,18.00,18.25,193600,0.24
+1980-01-15,18.37,18.37,18.12,18.37,484800,0.24
+1980-01-14,18.37,18.50,18.12,18.37,389600,0.24
+1980-01-11,18.25,18.50,18.12,18.37,217600,0.24
+1980-01-10,18.12,18.50,17.87,18.25,430400,0.24
+1980-01-09,18.25,18.87,18.12,18.12,289600,0.24
+1980-01-08,18.00,18.25,18.00,18.25,178400,0.24
+1980-01-07,18.12,18.50,18.00,18.00,143200,0.24
+1980-01-04,18.12,18.25,18.12,18.12,478400,0.24
+1980-01-03,18.25,18.25,18.00,18.00,148800,0.24
+1980-01-02,19.00,19.00,18.50,18.50,135200,0.24
+1979-12-31,18.50,19.00,18.50,19.00,152800,0.25
+1979-12-28,18.50,18.50,18.25,18.50,228800,0.24
+1979-12-27,18.75,18.75,18.37,18.50,107200,0.24
+1979-12-26,19.00,19.00,18.62,18.75,180800,0.25
+1979-12-24,18.87,19.00,18.87,19.00,80000,0.25
+1979-12-21,18.87,19.00,18.87,18.87,125600,0.25
+1979-12-20,19.00,19.12,18.87,18.87,326400,0.25
+1979-12-19,19.12,19.12,19.00,19.00,202400,0.25
+1979-12-18,19.25,19.25,18.75,19.12,121600,0.25
+1979-12-17,19.00,19.25,19.00,19.25,512800,0.25
+1979-12-14,18.75,19.00,18.75,18.87,260000,0.25
+1979-12-13,18.87,18.87,18.62,18.75,220800,0.25
+1979-12-12,18.87,19.00,18.62,19.00,872000,0.25
+1979-12-11,18.50,18.87,18.25,18.87,724800,0.25
+1979-12-10,18.00,18.50,17.62,18.50,435200,0.24
+1979-12-07,17.75,18.12,17.75,18.00,1206400,0.24
+1979-12-06,17.87,18.00,17.62,17.75,548000,0.23
+1979-12-05,17.87,18.25,17.87,17.87,199200,0.24
+1979-12-04,18.00,18.00,17.75,17.87,220800,0.24
+1979-12-03,18.00,18.12,17.87,18.00,264000,0.24
+1979-11-30,18.00,18.00,17.87,18.00,509600,0.24
+1979-11-29,19.00,19.00,18.12,18.12,127200,0.24
+1979-11-28,19.00,19.00,18.62,19.00,268800,0.25
+1979-11-27,19.25,19.25,19.00,19.00,438400,0.25
+1979-11-26,19.12,19.37,19.00,19.25,203200,0.25
+1979-11-23,19.00,19.50,19.00,19.12,135200,0.25
+1979-11-21,18.50,18.87,18.50,18.87,118400,0.25
+1979-11-20,18.37,18.75,18.25,18.37,381600,0.24
+1979-11-19,18.37,18.37,18.12,18.37,108800,0.24
+1979-11-16,18.50,18.62,18.25,18.50,112800,0.24
+1979-11-15,18.50,18.75,18.50,18.50,306400,0.24
+1979-11-14,18.25,18.62,18.25,18.50,492000,0.24
+1979-11-13,18.25,18.50,18.25,18.25,92000,0.24
+1979-11-12,18.37,18.50,18.12,18.12,826400,0.24
+1979-11-09,18.75,18.75,18.12,18.37,568800,0.24
+1979-11-08,19.00,19.12,18.75,18.87,148000,0.25
+1979-11-07,19.25,19.25,19.00,19.00,1855200,0.25
+1979-11-06,19.50,19.50,19.25,19.25,302400,0.25
+1979-11-05,19.62,20.00,19.37,19.62,256800,0.26
+1979-11-02,19.50,19.62,19.37,19.62,736800,0.26
+1979-11-01,19.50,19.50,19.37,19.50,236800,0.26
+1979-10-31,19.37,19.75,19.12,19.62,1050400,0.26
+1979-10-30,18.37,19.37,18.37,19.37,352800,0.26
+1979-10-29,18.37,18.62,18.25,18.37,367200,0.24
+1979-10-26,19.37,19.37,18.00,18.37,860800,0.24
+1979-10-25,22.00,22.00,19.25,19.62,2321600,0.26
+1979-10-24,21.37,22.00,21.12,22.00,320800,0.29
+1979-10-23,21.62,21.62,21.25,21.37,576800,0.28
+1979-10-22,21.75,21.75,21.00,21.62,119200,0.29
+1979-10-19,22.50,22.75,22.00,22.00,158400,0.29
+1979-10-18,22.50,23.00,22.50,22.50,76000,0.29
+1979-10-17,22.50,23.25,22.50,22.50,63200,0.29
+1979-10-16,22.00,22.50,21.62,22.50,192000,0.29
+1979-10-15,22.50,23.00,21.87,22.00,80800,0.29
+1979-10-12,23.12,23.12,22.25,22.50,147200,0.29
+1979-10-11,23.00,23.50,22.50,23.37,284800,0.30
+1979-10-10,23.00,23.00,22.00,23.00,379200,0.30
+1979-10-09,24.37,24.37,23.62,23.87,353600,0.31
+1979-10-08,24.50,24.75,24.25,24.50,352000,0.32
+1979-10-05,24.37,25.00,24.00,24.50,312000,0.32
+1979-10-04,24.87,24.87,24.12,24.37,88800,0.32
+1979-10-03,24.75,25.25,24.62,25.00,96800,0.33
+1979-10-02,23.62,24.75,23.50,24.75,209600,0.32
+1979-10-01,24.25,24.25,23.37,23.62,310400,0.31
+1979-09-28,25.37,25.37,24.75,24.75,227200,0.32
+1979-09-27,25.87,25.87,25.62,25.87,108000,0.34
+1979-09-26,26.50,26.50,26.00,26.25,408000,0.34
+1979-09-25,26.25,26.62,26.00,26.62,188000,0.35
+1979-09-24,26.75,26.87,26.00,26.25,367200,0.34
+1979-09-21,26.50,27.00,26.25,26.75,484000,0.35
+1979-09-20,25.62,26.50,25.62,26.50,239200,0.34
+1979-09-19,25.37,25.62,25.12,25.62,130400,0.33
+1979-09-18,25.62,25.62,25.25,25.37,63200,0.33
+1979-09-17,25.12,25.62,25.12,25.62,158400,0.33
+1979-09-14,24.62,25.25,24.62,25.12,181600,0.33
+1979-09-13,24.75,24.87,24.62,24.62,156800,0.32
+1979-09-12,24.62,25.12,24.62,24.75,364000,0.32
+1979-09-11,24.50,24.87,24.37,24.62,232000,0.32
+1979-09-10,24.37,24.62,24.37,24.50,99200,0.32
+1979-09-07,24.37,24.62,24.25,24.25,92000,0.32
+1979-09-06,24.25,24.62,24.25,24.37,216800,0.32
+1979-09-05,24.25,24.37,24.00,24.25,166400,0.32
+1979-09-04,24.50,24.50,24.12,24.25,176000,0.32
+1979-08-31,24.12,24.50,24.12,24.50,43200,0.32
+1979-08-30,24.00,24.25,24.00,24.12,432800,0.31
+1979-08-29,24.50,24.50,23.87,24.00,141600,0.31
+1979-08-28,24.25,24.50,24.25,24.50,85600,0.32
+1979-08-27,24.00,24.50,23.87,24.12,52000,0.31
+1979-08-24,24.25,24.25,24.00,24.00,109600,0.31
+1979-08-23,24.25,24.25,24.00,24.25,141600,0.32
+1979-08-22,24.25,24.37,24.00,24.25,175200,0.32
+1979-08-21,24.00,24.25,23.75,24.25,72800,0.32
+1979-08-20,24.00,24.00,23.37,24.00,114400,0.31
+1979-08-17,24.25,24.37,24.00,24.00,41600,0.31
+1979-08-16,24.50,24.50,24.00,24.25,168800,0.32
+1979-08-15,24.75,24.87,24.50,24.50,76000,0.32
+1979-08-14,24.62,24.75,24.00,24.75,140800,0.32
+1979-08-13,25.00,25.00,24.62,24.62,116800,0.32
+1979-08-10,24.62,25.25,24.37,25.00,197600,0.33
+1979-08-09,25.25,25.37,24.50,24.62,178400,0.32
+1979-08-08,24.62,25.50,24.62,25.25,464000,0.33
+1979-08-07,23.87,24.87,23.75,24.62,263200,0.32
+1979-08-06,23.12,23.87,23.00,23.87,188000,0.31
+1979-08-03,22.75,23.12,22.62,23.12,122400,0.30
+1979-08-02,22.37,22.87,22.37,22.75,248800,0.30
+1979-08-01,22.12,22.25,22.00,22.25,368800,0.29
+1979-07-31,22.12,22.12,22.00,22.12,1589600,0.29
+1979-07-30,22.12,22.12,22.00,22.12,136800,0.29
+1979-07-27,21.75,22.25,21.75,22.25,150400,0.29
+1979-07-26,21.75,22.00,21.50,21.75,52000,0.28
+1979-07-25,22.00,22.25,21.75,21.75,136800,0.28
+1979-07-24,22.25,22.25,22.00,22.00,61600,0.29
+1979-07-23,22.37,22.37,22.00,22.25,61600,0.29
+1979-07-20,22.00,22.37,21.75,22.37,92800,0.29
+1979-07-19,22.37,22.50,22.00,22.00,116800,0.28
+1979-07-18,22.12,22.37,21.75,22.37,137600,0.29
+1979-07-17,22.12,22.50,22.12,22.12,152000,0.28
+1979-07-16,21.75,22.37,21.75,22.12,120000,0.28
+1979-07-13,22.00,22.00,21.37,21.62,191200,0.28
+1979-07-12,22.62,22.62,22.00,22.00,206400,0.28
+1979-07-11,22.62,22.87,22.25,22.62,152800,0.29
+1979-07-10,22.87,22.87,22.12,22.62,81600,0.29
+1979-07-09,22.75,23.37,22.75,23.00,173600,0.29
+1979-07-06,22.00,22.75,22.00,22.75,216800,0.29
+1979-07-05,20.87,21.75,20.75,21.62,226400,0.28
+1979-07-03,20.00,20.87,20.00,20.87,182400,0.27
+1979-07-02,19.87,20.00,19.62,19.87,488000,0.25
+1979-06-29,19.50,19.87,19.37,19.87,167200,0.25
+1979-06-28,19.75,19.87,19.50,19.50,156000,0.25
+1979-06-27,20.00,20.00,19.62,19.75,85600,0.25
+1979-06-26,20.00,20.00,19.62,20.00,75200,0.26
+1979-06-25,20.50,20.50,20.00,20.00,199200,0.26
+1979-06-22,20.12,20.62,20.00,20.62,332800,0.26
+1979-06-21,20.00,20.25,19.87,20.12,144000,0.26
+1979-06-20,19.75,20.00,19.62,20.00,988800,0.26
+1979-06-19,19.75,20.25,19.75,19.75,1248000,0.25
+1979-06-18,19.50,19.75,19.50,19.75,101600,0.25
+1979-06-15,19.50,19.75,19.37,19.37,93600,0.25
+1979-06-14,19.87,19.87,19.50,19.50,332800,0.25
+1979-06-13,19.75,20.00,19.75,20.00,272800,0.26
+1979-06-12,19.62,19.87,19.62,19.75,229600,0.25
+1979-06-11,19.37,19.62,19.37,19.50,331200,0.25
+1979-06-08,19.25,19.25,18.75,19.12,1015200,0.25
+1979-06-07,19.50,19.50,19.00,19.25,205600,0.25
+1979-06-06,19.50,19.87,19.37,19.50,161600,0.25
+1979-06-05,19.62,19.62,19.25,19.50,39200,0.25
+1979-06-04,19.50,19.75,19.37,19.62,98400,0.25
+1979-06-01,19.37,19.62,19.37,19.50,60000,0.25
+1979-05-31,19.50,19.50,19.25,19.37,105600,0.25
+1979-05-30,19.50,19.75,19.25,19.62,72800,0.25
+1979-05-29,19.75,19.75,19.00,19.50,117600,0.25
+1979-05-25,39.13,39.50,39.00,39.50,62400,0.25
+1979-05-24,39.00,39.38,38.75,39.13,195200,0.25
+1979-05-23,38.75,39.25,38.75,39.00,329600,0.25
+1979-05-22,38.50,39.00,38.25,38.75,172800,0.25
+1979-05-21,39.00,39.00,38.50,38.50,46400,0.25
+1979-05-18,39.00,39.50,39.00,39.25,368000,0.25
+1979-05-17,38.50,39.00,38.38,39.00,240000,0.25
+1979-05-16,38.63,38.88,38.50,38.50,132800,0.25
+1979-05-15,38.50,38.75,38.50,38.63,48000,0.25
+1979-05-14,38.50,38.75,38.50,38.50,54400,0.25
+1979-05-11,38.63,38.63,38.50,38.50,169600,0.25
+1979-05-10,38.50,38.88,38.38,38.88,449600,0.25
+1979-05-09,38.50,38.63,38.00,38.50,102400,0.25
+1979-05-08,39.00,39.00,38.00,38.50,243200,0.25
+1979-05-07,40.38,40.63,39.25,39.25,424000,0.25
+1979-05-04,40.63,40.75,40.38,40.38,40000,0.26
+1979-05-03,40.63,40.63,40.38,40.63,72000,0.26
+1979-05-02,40.25,40.63,40.25,40.63,75200,0.26
+1979-05-01,40.38,40.63,40.25,40.25,78400,0.26
+1979-04-30,40.50,40.63,40.13,40.38,44800,0.26
+1979-04-27,40.25,40.50,40.25,40.50,232000,0.26
+1979-04-26,40.50,40.50,40.00,40.25,123200,0.26
+1979-04-25,40.63,40.88,40.50,40.75,148800,0.26
+1979-04-24,40.13,40.75,39.88,40.63,313600,0.26
+1979-04-23,40.38,40.50,39.88,40.13,395200,0.26
+1979-04-20,40.50,40.50,40.13,40.38,584000,0.26
+1979-04-19,40.88,40.88,40.63,40.63,120000,0.26
+1979-04-18,40.38,40.88,40.25,40.88,76800,0.26
+1979-04-17,40.75,40.75,40.25,40.38,272000,0.26
+1979-04-16,40.75,41.00,40.50,40.75,132800,0.26
+1979-04-12,40.25,40.88,40.25,40.75,219200,0.26
+1979-04-11,40.38,40.38,39.75,40.00,116800,0.25
+1979-04-10,40.38,40.50,40.25,40.50,100800,0.26
+1979-04-09,40.50,40.75,40.38,40.38,78400,0.26
+1979-04-06,40.75,41.00,40.25,40.50,193600,0.26
+1979-04-05,40.50,40.75,40.50,40.75,363200,0.26
+1979-04-04,40.50,40.75,40.38,40.50,67200,0.26
+1979-04-03,40.25,40.75,40.25,40.50,185600,0.26
+1979-04-02,40.25,40.25,40.00,40.25,118400,0.26
+1979-03-30,40.38,40.63,40.13,40.50,64000,0.26
+1979-03-29,40.63,40.63,40.25,40.38,201600,0.26
+1979-03-28,40.25,40.75,40.25,40.63,412800,0.26
+1979-03-27,40.00,40.38,40.00,40.13,283200,0.26
+1979-03-26,40.13,40.13,40.00,40.00,236800,0.25
+1979-03-23,40.38,40.38,39.38,40.25,211200,0.26
+1979-03-22,40.75,40.88,40.38,40.38,192000,0.26
+1979-03-21,41.25,41.25,40.25,40.75,398400,0.26
+1979-03-20,42.00,42.00,41.38,41.38,131200,0.26
+1979-03-19,41.88,42.13,41.88,42.00,648000,0.27
+1979-03-16,41.88,42.00,41.63,41.63,140800,0.26
+1979-03-15,41.75,42.00,41.50,41.88,200000,0.27
+1979-03-14,41.75,42.00,41.50,41.75,97600,0.27
+1979-03-13,41.50,42.00,41.13,41.75,310400,0.27
+1979-03-12,39.88,41.50,39.75,41.50,209600,0.26
+1979-03-09,39.88,40.13,39.63,39.88,288000,0.25
+1979-03-08,39.38,40.00,39.38,39.88,438400,0.25
+1979-03-07,39.25,39.63,39.25,39.38,321600,0.25
+1979-03-06,39.50,39.63,39.00,39.00,57600,0.25
+1979-03-05,38.63,39.50,38.50,39.50,161600,0.25
+1979-03-02,38.63,39.00,38.63,38.63,316800,0.25
+1979-03-01,37.13,39.00,37.13,38.63,720000,0.25
+1979-02-28,37.13,37.13,36.88,37.00,208000,0.24
+1979-02-27,37.25,37.63,37.00,37.25,153600,0.24
+1979-02-26,37.63,37.63,37.25,37.25,76800,0.24
+1979-02-23,37.75,38.00,37.63,37.75,86400,0.24
+1979-02-22,37.75,38.00,37.50,37.75,140800,0.24
+1979-02-21,38.50,38.50,37.75,37.75,131200,0.24
+1979-02-20,37.88,38.50,37.88,38.50,203200,0.24
+1979-02-16,37.00,37.88,37.00,37.88,252800,0.24
+1979-02-15,37.00,37.00,36.88,36.88,20800,0.23
+1979-02-14,36.88,37.00,36.88,37.00,219200,0.24
+1979-02-13,37.00,37.63,36.88,36.88,99200,0.23
+1979-02-12,36.88,37.13,36.63,37.00,108800,0.24
+1979-02-09,37.25,37.25,36.88,36.88,43200,0.23
+1979-02-08,37.13,37.25,36.75,37.25,112000,0.24
+1979-02-07,37.25,37.38,37.00,37.13,68800,0.24
+1979-02-06,38.25,38.38,37.25,37.25,163200,0.24
+1979-02-05,38.13,38.38,38.00,38.25,62400,0.24
+1979-02-02,38.25,38.38,38.13,38.13,51200,0.24
+1979-02-01,38.38,38.38,38.00,38.25,123200,0.24
+1979-01-31,38.00,38.38,37.75,38.38,270400,0.24
+1979-01-30,38.25,38.38,37.75,38.00,99200,0.24
+1979-01-29,38.13,38.50,37.25,38.25,124800,0.24
+1979-01-26,38.00,38.50,38.00,38.13,140800,0.24
+1979-01-25,38.00,38.25,37.50,38.00,196800,0.24
+1979-01-24,37.50,38.00,37.50,38.00,179200,0.24
+1979-01-23,36.75,37.50,36.75,37.38,169600,0.23
+1979-01-22,36.13,36.50,36.00,36.50,710400,0.23
+1979-01-19,35.63,36.25,35.50,36.13,196800,0.23
+1979-01-18,35.63,35.75,35.38,35.63,169600,0.22
+1979-01-17,35.88,35.88,35.63,35.63,104000,0.22
+1979-01-16,36.00,36.00,35.75,35.88,52800,0.22
+1979-01-15,35.75,36.00,35.75,36.00,136000,0.23
+1979-01-12,35.75,36.00,35.63,35.75,97600,0.22
+1979-01-11,35.50,35.75,35.25,35.75,256000,0.22
+1979-01-10,36.00,36.00,35.50,35.50,320000,0.22
+1979-01-09,35.88,36.00,35.75,36.00,54400,0.23
+1979-01-08,35.75,36.00,35.75,35.88,150400,0.22
+1979-01-05,36.13,36.13,35.63,35.75,483200,0.22
+1979-01-04,35.88,36.25,35.63,36.13,190400,0.23
+1979-01-03,35.38,35.88,35.38,35.88,270400,0.22
+1979-01-02,35.38,35.38,35.13,35.38,259200,0.22
+1978-12-29,34.00,36.00,34.00,35.63,372800,0.22
+1978-12-28,34.00,34.13,33.75,34.00,112000,0.21
+1978-12-27,34.13,34.25,34.00,34.00,54400,0.21
+1978-12-26,34.00,34.13,33.75,34.13,88000,0.21
+1978-12-22,33.50,34.00,33.50,34.00,110400,0.21
+1978-12-21,33.75,33.88,33.38,33.50,324800,0.21
+1978-12-20,33.50,33.88,33.50,33.75,654400,0.21
+1978-12-19,34.00,34.00,33.25,33.25,132800,0.21
+1978-12-18,35.38,35.38,34.00,34.00,152000,0.21
+1978-12-15,36.00,36.00,35.63,35.63,89600,0.22
+1978-12-14,35.63,36.00,35.50,36.00,81600,0.23
+1978-12-13,35.88,36.00,35.63,35.63,99200,0.22
+1978-12-12,35.88,36.00,35.88,35.88,52800,0.22
+1978-12-11,35.88,36.00,35.88,35.88,177600,0.22
+1978-12-08,35.88,36.00,35.88,35.88,185600,0.22
+1978-12-07,35.88,36.13,35.63,35.88,209600,0.22
+1978-12-06,36.13,36.13,35.75,35.88,171200,0.22
+1978-12-05,35.13,37.00,35.13,36.13,284800,0.23
+1978-12-04,34.88,35.13,34.75,35.13,62400,0.22
+1978-12-01,34.00,34.88,34.00,34.88,153600,0.22
+1978-11-30,33.38,33.88,33.25,33.88,24000,0.21
+1978-11-29,34.13,34.13,33.38,33.38,404800,0.21
+1978-11-28,34.50,34.50,34.38,34.38,60800,0.22
+1978-11-27,34.38,34.75,34.38,34.63,148800,0.22
+1978-11-24,34.50,34.50,34.38,34.38,99200,0.22
+1978-11-22,34.13,34.50,34.13,34.50,168000,0.22
+1978-11-21,34.38,34.50,34.13,34.13,120000,0.21
+1978-11-20,33.13,34.75,33.13,34.38,806400,0.22
+1978-11-17,32.50,33.00,32.50,33.00,172800,0.21
+1978-11-16,31.62,32.25,31.62,32.25,49600,0.20
+1978-11-15,31.50,32.25,31.50,31.62,235200,0.20
+1978-11-14,31.50,31.50,31.37,31.37,123200,0.20
+1978-11-13,32.25,32.25,31.62,31.62,260800,0.20
+1978-11-10,31.75,32.50,31.62,32.50,276800,0.20
+1978-11-09,31.62,32.00,31.50,31.75,241600,0.20
+1978-11-08,32.25,32.25,31.50,31.62,265600,0.20
+1978-11-07,32.88,33.00,32.38,32.50,296000,0.20
+1978-11-06,33.13,33.25,32.88,32.88,118400,0.21
+1978-11-03,33.00,33.25,32.88,33.13,134400,0.21
+1978-11-02,33.00,33.25,33.00,33.00,147200,0.21
+1978-11-01,32.00,33.00,32.00,33.00,1112000,0.21
+1978-10-31,32.00,32.13,31.75,31.75,454400,0.20
+1978-10-30,32.50,32.50,31.75,32.00,659200,0.20
+1978-10-27,32.75,33.13,32.63,32.63,256000,0.20
+1978-10-26,33.00,33.00,32.75,32.75,129600,0.21
+1978-10-25,33.38,33.38,33.00,33.25,366400,0.21
+1978-10-24,33.75,34.13,33.50,33.50,244800,0.21
+1978-10-23,33.75,33.75,33.13,33.75,624000,0.21
+1978-10-20,34.38,34.38,33.63,33.88,659200,0.21
+1978-10-19,34.63,34.63,34.38,34.38,92800,0.22
+1978-10-18,34.50,34.75,34.50,34.63,33600,0.22
+1978-10-17,34.75,34.75,34.38,34.50,360000,0.22
+1978-10-16,35.38,35.50,34.75,34.75,153600,0.22
+1978-10-13,35.38,35.50,35.25,35.38,86400,0.22
+1978-10-12,35.38,35.75,35.25,35.38,102400,0.22
+1978-10-11,35.00,35.38,34.63,35.38,360000,0.22
+1978-10-10,34.50,35.00,34.38,35.00,172800,0.22
+1978-10-09,34.38,34.63,34.13,34.50,92800,0.22
+1978-10-06,34.00,34.50,33.88,34.38,233600,0.22
+1978-10-05,33.38,34.00,33.38,34.00,225600,0.21
+1978-10-04,33.75,33.75,33.13,33.25,152000,0.21
+1978-10-03,34.13,34.38,34.00,34.00,131200,0.21
+1978-10-02,33.50,34.13,33.50,34.13,80000,0.21
+1978-09-29,32.75,33.38,32.75,33.38,1468800,0.21
+1978-09-28,32.88,32.88,32.50,32.50,356800,0.20
+1978-09-27,33.00,33.25,32.88,32.88,100800,0.21
+1978-09-26,32.00,33.00,31.87,33.00,632000,0.21
+1978-09-25,31.75,32.00,31.62,32.00,92800,0.20
+1978-09-22,31.62,32.00,31.50,31.75,195200,0.20
+1978-09-21,31.25,31.87,31.25,31.62,91200,0.20
+1978-09-20,32.00,32.00,31.12,31.25,332800,0.20
+1978-09-19,33.00,33.00,32.75,32.75,67200,0.21
+1978-09-18,33.75,33.88,33.00,33.25,115200,0.21
+1978-09-15,33.88,33.88,33.75,33.75,46400,0.21
+1978-09-14,34.13,34.13,33.75,34.00,35200,0.21
+1978-09-13,33.75,34.13,33.75,34.13,80000,0.21
+1978-09-12,34.25,34.25,33.75,33.75,425600,0.21
+1978-09-11,33.75,34.25,33.75,34.25,187200,0.21
+1978-09-08,33.75,34.00,33.75,33.75,78400,0.21
+1978-09-07,34.00,34.00,33.75,33.75,224000,0.21
+1978-09-06,34.13,34.13,33.75,34.00,244800,0.21
+1978-09-05,34.50,34.88,34.13,34.13,176000,0.21
+1978-09-01,34.63,34.88,34.50,34.50,54400,0.22
+1978-08-31,34.75,35.00,34.50,34.63,216000,0.22
+1978-08-30,35.25,35.25,34.50,34.75,120000,0.22
+1978-08-29,35.50,35.50,35.00,35.25,278400,0.22
+1978-08-28,35.63,35.75,35.50,35.63,67200,0.22
+1978-08-25,36.00,36.00,35.63,35.63,784000,0.22
+1978-08-24,35.63,36.25,35.63,36.25,185600,0.23
+1978-08-23,35.63,35.75,35.38,35.38,270400,0.22
+1978-08-22,35.50,35.75,35.13,35.63,192000,0.22
+1978-08-21,35.88,36.00,35.50,35.50,220800,0.22
+1978-08-18,36.25,36.50,35.88,35.88,264000,0.22
+1978-08-17,36.13,36.38,36.13,36.25,188800,0.23
+1978-08-16,35.75,36.00,35.50,35.88,97600,0.22
+1978-08-15,36.13,36.13,35.50,35.75,400000,0.22
+1978-08-14,36.50,36.63,36.25,36.25,198400,0.23
+1978-08-11,36.38,36.63,35.88,36.50,246400,0.23
+1978-08-10,36.50,36.75,36.25,36.38,91200,0.23
+1978-08-09,36.00,36.50,36.00,36.50,100800,0.23
+1978-08-08,35.88,36.00,35.50,35.63,625600,0.22
+1978-08-07,35.88,36.00,35.88,35.88,134400,0.22
+1978-08-04,36.00,36.25,35.75,35.88,132800,0.22
+1978-08-03,35.38,36.38,35.38,36.00,368000,0.23
+1978-08-02,35.13,35.38,35.13,35.25,116800,0.22
+1978-08-01,35.13,35.63,35.13,35.13,272000,0.22
+1978-07-31,34.75,35.13,34.50,35.13,142400,0.22
+1978-07-28,34.25,34.75,34.25,34.75,195200,0.22
+1978-07-27,34.63,34.63,34.25,34.25,59200,0.21
+1978-07-26,34.25,34.63,34.25,34.63,99200,0.22
+1978-07-25,34.13,34.25,34.13,34.25,160000,0.21
+1978-07-24,34.13,34.13,34.13,34.13,179200,0.21
+1978-07-21,34.88,34.88,34.63,34.63,54400,0.21
+1978-07-20,34.75,34.88,34.75,34.88,137600,0.22
+1978-07-19,34.63,34.63,34.38,34.50,54400,0.21
+1978-07-18,34.75,35.13,34.75,34.75,203200,0.21
+1978-07-17,34.13,34.75,34.13,34.75,124800,0.21
+1978-07-14,33.75,34.00,33.63,33.88,99200,0.21
+1978-07-13,33.75,33.88,33.75,33.75,126400,0.21
+1978-07-12,33.13,33.50,33.13,33.50,35200,0.21
+1978-07-11,33.00,33.38,33.00,33.13,358400,0.20
+1978-07-10,32.88,33.13,32.75,33.00,185600,0.20
+1978-07-07,32.63,32.88,32.63,32.88,134400,0.20
+1978-07-06,32.88,32.88,32.63,32.63,187200,0.20
+1978-07-05,33.13,33.13,32.75,33.00,110400,0.20
+1978-07-03,33.25,33.50,33.00,33.13,137600,0.20
+1978-06-30,33.25,33.50,33.25,33.25,124800,0.21
+1978-06-29,32.88,33.25,32.63,33.25,136000,0.21
+1978-06-28,32.50,32.88,32.38,32.88,115200,0.20
+1978-06-27,32.38,32.63,32.38,32.50,64000,0.20
+1978-06-26,32.50,32.50,32.25,32.38,379200,0.20
+1978-06-23,33.00,33.00,32.75,32.75,134400,0.20
+1978-06-22,33.38,33.50,33.00,33.25,838400,0.21
+1978-06-21,33.63,33.75,33.38,33.38,584000,0.21
+1978-06-20,33.75,33.75,33.25,33.63,308800,0.21
+1978-06-19,34.25,34.25,34.00,34.00,313600,0.21
+1978-06-16,34.50,34.50,34.25,34.38,265600,0.21
+1978-06-15,34.50,34.50,34.25,34.50,211200,0.21
+1978-06-14,34.50,34.88,34.50,34.75,465600,0.21
+1978-06-13,34.25,34.50,34.25,34.38,294400,0.21
+1978-06-12,34.13,34.63,34.13,34.13,798400,0.21
+1978-06-09,34.00,34.25,34.00,34.13,152000,0.21
+1978-06-08,34.00,34.50,34.00,34.00,470400,0.21
+1978-06-07,34.75,34.75,33.88,34.00,118400,0.21
+1978-06-06,34.50,35.00,34.50,34.88,694400,0.22
+1978-06-05,33.88,34.50,33.88,34.38,824000,0.21
+1978-06-02,33.50,33.88,33.50,33.88,225600,0.21
+1978-06-01,33.25,33.63,33.13,33.38,264000,0.21
+1978-05-31,33.38,33.75,33.25,33.25,348800,0.21
+1978-05-30,32.63,33.38,32.63,33.38,206400,0.21
+1978-05-26,32.63,32.88,32.50,32.63,291200,0.20
+1978-05-25,32.50,32.88,32.50,32.63,171200,0.20
+1978-05-24,32.88,32.88,32.38,32.50,321600,0.20
+1978-05-23,33.38,33.38,32.50,32.88,640000,0.20
+1978-05-22,33.50,33.50,32.88,33.50,147200,0.21
+1978-05-19,33.88,33.88,33.50,33.63,142400,0.21
+1978-05-18,34.88,35.00,34.13,34.13,622400,0.21
+1978-05-17,34.75,35.25,34.63,34.88,1105600,0.22
+1978-05-16,34.38,35.00,34.38,34.75,1552000,0.21
+1978-05-15,33.75,34.13,33.38,34.00,204800,0.21
+1978-05-12,33.38,33.75,33.38,33.75,176000,0.21
+1978-05-11,33.13,33.38,33.00,33.25,323200,0.21
+1978-05-10,33.00,33.38,33.00,33.13,537600,0.20
+1978-05-09,32.50,33.25,32.50,33.00,358400,0.20
+1978-05-08,32.50,33.25,32.50,32.50,246400,0.20
+1978-05-05,32.25,32.75,32.25,32.50,345600,0.20
+1978-05-04,32.13,32.25,31.87,32.25,156800,0.20
+1978-05-03,32.00,32.50,31.75,32.13,521600,0.20
+1978-05-02,31.75,32.25,31.75,32.00,312000,0.20
+1978-05-01,31.12,31.75,30.75,31.75,654400,0.20
+1978-04-28,31.00,31.50,30.50,31.12,652800,0.19
+1978-04-27,31.87,31.87,30.87,31.00,284800,0.19
+1978-04-26,32.00,32.00,31.75,32.00,206400,0.20
+1978-04-25,31.75,32.13,31.75,32.00,870400,0.20
+1978-04-24,31.62,31.62,31.00,31.50,443200,0.19
+1978-04-21,31.37,31.75,31.12,31.75,422400,0.19
+1978-04-20,31.37,31.62,31.25,31.37,344000,0.19
+1978-04-19,31.37,31.37,31.25,31.37,792000,0.19
+1978-04-18,31.25,31.50,31.25,31.37,331200,0.19
+1978-04-17,31.62,32.00,31.12,31.25,572800,0.19
+1978-04-14,31.12,31.75,31.12,31.62,876800,0.19
+1978-04-13,31.25,31.25,30.87,31.00,889600,0.19
+1978-04-12,30.50,31.25,30.37,31.25,1332800,0.19
+1978-04-11,30.75,30.87,30.50,30.50,174400,0.19
+1978-04-10,30.50,30.87,30.50,30.75,441600,0.19
+1978-04-07,30.00,30.37,30.00,30.25,896000,0.18
+1978-04-06,29.12,30.00,29.12,29.75,2113600,0.18
+1978-04-05,29.12,29.50,29.00,29.12,1732800,0.18
+1978-04-04,29.00,29.25,29.00,29.12,268800,0.18
+1978-04-03,29.12,29.12,28.62,28.62,268800,0.17
+1978-03-31,29.37,29.37,29.25,29.37,100800,0.18
+1978-03-30,29.25,29.75,29.25,29.50,257600,0.18
+1978-03-29,28.62,29.25,28.50,29.25,774400,0.18
+1978-03-28,28.25,28.62,28.12,28.62,64000,0.17
+1978-03-27,28.37,28.37,28.12,28.25,136000,0.17
+1978-03-23,28.62,28.62,28.37,28.37,68800,0.17
+1978-03-22,28.62,29.00,28.62,28.75,342400,0.18
+1978-03-21,28.50,29.00,28.50,28.50,203200,0.17
+1978-03-20,28.00,28.62,28.00,28.50,796800,0.17
+1978-03-17,27.50,27.87,27.50,27.87,403200,0.17
+1978-03-16,27.62,27.62,27.37,27.37,41600,0.17
+1978-03-15,27.75,27.75,27.50,27.75,187200,0.17
+1978-03-14,27.75,27.87,27.50,27.87,96000,0.17
+1978-03-13,27.37,27.75,27.12,27.75,707200,0.17
+1978-03-10,27.25,27.37,27.12,27.37,830400,0.17
+1978-03-09,27.25,27.37,27.00,27.25,547200,0.17
+1978-03-08,27.00,27.50,26.87,27.25,496000,0.17
+1978-03-07,26.62,27.00,26.62,27.00,380800,0.16
+1978-03-06,26.50,26.62,26.25,26.50,96000,0.16
+1978-03-03,26.37,26.50,26.37,26.50,164800,0.16
+1978-03-02,26.37,26.62,26.37,26.37,72000,0.16
+1978-03-01,26.25,26.37,26.00,26.37,280000,0.16
+1978-02-28,26.25,26.25,26.00,26.25,80000,0.16
+1978-02-27,26.25,26.50,26.25,26.50,118400,0.16
+1978-02-24,26.12,26.37,26.12,26.25,73600,0.16
+1978-02-23,26.12,26.37,26.00,26.12,235200,0.16
+1978-02-22,26.37,26.37,25.87,26.12,318400,0.16
+1978-02-21,26.87,27.00,26.50,26.62,289600,0.16
+1978-02-17,27.00,27.12,26.87,26.87,264000,0.16
+1978-02-16,27.12,27.12,27.00,27.00,451200,0.16
+1978-02-15,27.25,27.25,27.12,27.12,126400,0.17
+1978-02-14,27.12,27.37,27.12,27.37,174400,0.17
+1978-02-13,27.12,27.12,27.12,27.12,155200,0.17
+1978-02-10,27.25,27.25,27.12,27.12,97600,0.17
+1978-02-09,27.12,27.37,27.12,27.25,84800,0.17
+1978-02-08,27.12,27.62,27.12,27.12,201600,0.17
+1978-02-07,26.87,27.12,26.87,27.12,224000,0.17
+1978-02-06,26.87,26.87,26.62,26.75,51200,0.16
+1978-02-03,26.75,27.00,26.50,26.87,161600,0.16
+1978-02-02,26.37,26.75,26.37,26.75,3310400,0.16
+1978-02-01,26.00,26.37,26.00,26.37,214400,0.16
+1978-01-31,26.12,26.25,26.00,26.00,62400,0.16
+1978-01-30,26.25,26.25,26.12,26.12,76800,0.16
+1978-01-27,26.37,26.37,26.12,26.25,251200,0.16
+1978-01-26,26.50,26.50,26.12,26.37,548800,0.16
+1978-01-25,26.62,26.75,26.50,26.50,136000,0.16
+1978-01-24,26.37,26.62,26.25,26.62,515200,0.16
+1978-01-23,26.25,26.75,26.25,26.37,219200,0.16
+1978-01-20,26.25,26.50,26.25,26.25,48000,0.16
+1978-01-19,26.25,26.37,25.87,26.25,52800,0.16
+1978-01-18,25.87,26.25,25.87,26.25,108800,0.16
+1978-01-17,25.62,25.87,25.62,25.75,76800,0.15
+1978-01-16,25.50,25.62,25.50,25.62,46400,0.15
+1978-01-13,25.62,25.75,25.37,25.37,254400,0.15
+1978-01-12,25.75,25.87,25.62,25.62,155200,0.15
+1978-01-11,26.00,26.25,25.75,25.75,284800,0.15
+1978-01-10,26.00,26.25,26.00,26.00,97600,0.16
+1978-01-09,26.00,26.37,25.75,26.00,91200,0.16
+1978-01-06,26.50,26.50,25.75,26.00,94400,0.16
+1978-01-05,26.75,27.00,26.37,26.50,168000,0.16
+1978-01-04,26.87,27.25,26.37,26.75,593600,0.16
+1978-01-03,27.62,27.62,26.87,26.87,110400,0.16
+1977-12-30,27.37,27.62,27.37,27.62,214400,0.17
+1977-12-29,27.25,27.62,27.25,27.37,144000,0.16
+1977-12-28,27.37,27.62,27.00,27.25,182400,0.16
+1977-12-27,27.25,27.62,27.00,27.37,2939200,0.16
+1977-12-23,27.25,27.50,27.25,27.25,227200,0.16
+1977-12-22,27.25,27.75,27.25,27.25,404800,0.16
+1977-12-21,27.25,27.37,26.75,27.25,291200,0.16
+1977-12-20,27.37,27.50,27.25,27.25,868800,0.16
+1977-12-19,27.25,27.50,27.12,27.37,646400,0.16
+1977-12-16,27.00,27.50,27.00,27.25,481600,0.16
+1977-12-15,26.75,27.37,26.50,27.00,204800,0.16
+1977-12-14,26.25,26.75,26.00,26.75,144000,0.16
+1977-12-13,26.12,26.25,25.75,26.25,755200,0.16
+1977-12-12,25.75,26.12,25.62,26.12,660800,0.16
+1977-12-09,26.00,26.12,25.75,25.75,64000,0.15
+1977-12-08,26.00,26.12,25.87,26.00,105600,0.16
+1977-12-07,25.62,26.12,25.62,26.00,537600,0.16
+1977-12-06,25.62,25.87,25.62,25.62,353600,0.15
+1977-12-05,26.12,26.25,25.62,25.62,48000,0.15
+1977-12-02,26.12,26.37,26.00,26.12,104000,0.16
+1977-12-01,26.12,26.25,26.00,26.12,28800,0.16
+1977-11-30,26.25,26.37,26.00,26.12,94400,0.16
+1977-11-29,26.37,26.37,26.00,26.25,97600,0.16
+1977-11-28,26.37,26.62,26.37,26.37,140800,0.16
+1977-11-25,26.50,26.62,26.37,26.37,128000,0.16
+1977-11-23,26.12,26.50,26.12,26.50,204800,0.16
+1977-11-22,26.00,26.25,26.00,26.00,100800,0.16
+1977-11-21,25.75,26.25,25.75,26.00,390400,0.16
+1977-11-18,26.00,26.00,25.75,25.75,129600,0.15
+1977-11-17,25.75,26.00,25.75,26.00,176000,0.16
+1977-11-16,26.00,26.12,25.75,25.75,139200,0.15
+1977-11-15,26.25,26.25,25.87,26.00,433600,0.16
+1977-11-14,26.00,26.37,26.00,26.25,328000,0.16
+1977-11-11,25.50,26.00,25.50,25.87,240000,0.16
+1977-11-10,25.00,25.37,25.00,25.37,248000,0.15
+1977-11-09,24.62,24.87,24.50,24.87,64000,0.15
+1977-11-08,25.00,25.00,24.37,24.62,150400,0.15
+1977-11-07,24.25,25.00,24.12,25.00,360000,0.15
+1977-11-04,23.62,24.25,23.37,24.25,108800,0.15
+1977-11-03,23.62,23.62,23.25,23.62,139200,0.14
+1977-11-02,24.25,24.25,23.62,23.87,65600,0.14
+1977-11-01,24.50,24.50,24.25,24.37,49600,0.15
+1977-10-31,24.62,24.62,24.25,24.62,51200,0.15
+1977-10-28,24.37,24.62,24.37,24.62,52800,0.15
+1977-10-27,24.25,24.50,24.12,24.25,57600,0.15
+1977-10-26,24.00,24.25,24.00,24.25,123200,0.15
+1977-10-25,23.75,24.00,23.62,23.87,99200,0.14
+1977-10-24,23.50,23.87,23.50,23.75,123200,0.14
+1977-10-21,23.75,23.87,23.25,23.50,94400,0.14
+1977-10-20,23.87,23.87,23.25,23.75,257600,0.14
+1977-10-19,24.00,24.00,23.75,24.00,70400,0.14
+1977-10-18,24.00,24.12,23.75,24.00,91200,0.14
+1977-10-17,24.12,24.50,23.62,24.00,272000,0.14
+1977-10-14,25.00,25.00,24.00,24.12,443200,0.14
+1977-10-13,25.37,25.37,24.87,25.00,644800,0.15
+1977-10-12,25.50,25.50,25.25,25.50,363200,0.15
+1977-10-11,25.87,26.37,25.75,26.00,265600,0.15
+1977-10-10,26.75,26.75,25.75,25.87,1536000,0.15
+1977-10-07,27.25,27.25,26.50,27.00,334400,0.16
+1977-10-06,27.12,27.50,27.12,27.25,80000,0.16
+1977-10-05,27.00,27.12,27.00,27.12,139200,0.16
+1977-10-04,27.37,27.50,27.00,27.00,369600,0.16
+1977-10-03,27.25,27.75,27.12,27.37,172800,0.16
+1977-09-30,26.75,27.37,26.75,27.25,94400,0.16
+1977-09-29,26.12,26.50,26.00,26.37,46400,0.16
+1977-09-28,26.00,26.25,25.75,26.12,660800,0.15
+1977-09-27,25.75,26.00,25.75,26.00,187200,0.15
+1977-09-26,25.50,25.75,25.12,25.62,347200,0.15
+1977-09-23,25.75,25.87,25.50,25.50,73600,0.15
+1977-09-22,26.25,26.25,25.50,25.75,116800,0.15
+1977-09-21,26.62,26.62,26.50,26.50,35200,0.16
+1977-09-20,27.25,27.25,26.50,26.62,1081600,0.16
+1977-09-19,27.75,27.87,27.25,27.25,115200,0.16
+1977-09-16,27.75,28.00,27.75,27.75,92800,0.16
+1977-09-15,27.37,27.75,27.25,27.62,259200,0.16
+1977-09-14,27.25,27.37,27.12,27.37,113600,0.16
+1977-09-13,27.12,27.25,27.00,27.25,105600,0.16
+1977-09-12,27.12,27.12,26.87,27.12,44800,0.16
+1977-09-09,27.12,27.25,27.00,27.12,102400,0.16
+1977-09-08,27.00,27.37,26.87,27.12,344000,0.16
+1977-09-07,26.87,27.00,26.87,27.00,198400,0.16
+1977-09-06,26.75,27.00,26.62,26.75,1172800,0.16
+1977-09-02,26.75,27.00,26.75,26.75,256000,0.16
+1977-09-01,26.87,27.25,26.62,26.75,203200,0.16
+1977-08-31,26.62,26.87,26.50,26.87,78400,0.16
+1977-08-30,26.50,26.75,26.25,26.62,80000,0.16
+1977-08-29,26.62,26.62,26.50,26.50,64000,0.16
+1977-08-26,26.75,26.75,26.62,26.75,68800,0.16
+1977-08-25,27.37,27.37,26.87,26.87,211200,0.16
+1977-08-24,27.62,27.75,27.37,27.37,180800,0.16
+1977-08-23,27.62,27.75,27.62,27.62,238400,0.16
+1977-08-22,27.62,27.87,27.50,27.62,244800,0.16
+1977-08-19,27.62,27.75,27.50,27.62,83200,0.16
+1977-08-18,27.50,27.62,27.25,27.62,139200,0.16
+1977-08-17,27.50,27.50,27.25,27.50,76800,0.16
+1977-08-16,27.62,27.75,27.50,27.50,110400,0.16
+1977-08-15,27.50,27.75,27.37,27.62,84800,0.16
+1977-08-12,27.87,27.87,27.50,27.50,204800,0.16
+1977-08-11,28.37,28.37,28.00,28.00,113600,0.17
+1977-08-10,27.62,29.25,27.62,29.25,112000,0.17
+1977-08-09,27.75,27.87,27.62,27.62,120000,0.16
+1977-08-08,27.62,27.87,27.62,27.75,86400,0.16
+1977-08-05,27.62,28.00,27.62,27.62,107200,0.16
+1977-08-04,27.75,27.75,27.62,27.62,118400,0.16
+1977-08-03,27.87,27.87,27.75,27.75,73600,0.16
+1977-08-02,27.75,28.00,27.75,27.87,129600,0.16
+1977-08-01,27.87,27.87,27.62,27.75,60800,0.16
+1977-07-29,27.75,28.00,27.75,27.87,113600,0.16
+1977-07-28,27.75,28.12,27.75,27.75,134400,0.16
+1977-07-27,28.12,28.25,27.75,27.75,227200,0.16
+1977-07-26,27.75,28.12,27.75,28.12,113600,0.17
+1977-07-25,27.87,27.87,27.37,27.75,147200,0.16
+1977-07-22,28.25,28.25,28.00,28.25,112000,0.16
+1977-07-21,28.37,28.37,28.00,28.25,296000,0.16
+1977-07-20,28.50,28.75,28.50,28.62,377600,0.17
+1977-07-19,28.25,28.50,28.25,28.50,430400,0.17
+1977-07-18,28.12,28.25,28.12,28.25,244800,0.16
+1977-07-15,27.87,28.12,27.75,28.12,187200,0.16
+1977-07-13,28.12,28.12,27.75,27.87,310400,0.16
+1977-07-12,27.62,28.25,27.62,28.25,268800,0.16
+1977-07-11,27.25,27.50,27.25,27.50,150400,0.16
+1977-07-08,26.87,27.12,26.87,27.12,683200,0.16
+1977-07-07,25.75,26.87,25.75,26.87,697600,0.16
+1977-07-06,26.00,26.00,25.50,25.50,1697600,0.15
+1977-07-05,26.00,26.62,25.75,26.00,89600,0.15
+1977-07-01,26.00,26.12,25.75,26.00,96000,0.15
+1977-06-30,25.75,26.00,25.75,26.00,86400,0.15
+1977-06-29,25.25,25.62,25.25,25.62,49600,0.15
+1977-06-28,25.50,25.50,25.12,25.25,164800,0.15
+1977-06-27,25.62,25.62,25.50,25.62,59200,0.15
+1977-06-24,25.50,25.62,25.50,25.62,155200,0.15
+1977-06-23,25.62,25.75,25.50,25.50,33600,0.15
+1977-06-22,25.75,25.87,25.62,25.62,57600,0.15
+1977-06-21,25.87,26.00,25.75,25.75,60800,0.15
+1977-06-20,26.00,26.00,25.87,25.87,60800,0.15
+1977-06-17,25.75,26.00,25.75,26.00,105600,0.15
+1977-06-16,25.87,26.12,25.75,25.75,84800,0.15
+1977-06-15,25.62,25.87,25.62,25.87,97600,0.15
+1977-06-14,25.25,25.62,25.25,25.62,214400,0.15
+1977-06-13,25.25,25.37,25.25,25.25,43200,0.15
+1977-06-10,25.25,25.37,25.25,25.25,110400,0.15
+1977-06-09,25.12,25.37,25.12,25.25,46400,0.15
+1977-06-08,25.12,25.25,25.12,25.12,64000,0.15
+1977-06-07,25.25,25.25,25.12,25.12,83200,0.15
+1977-06-06,24.87,25.50,24.87,25.25,228800,0.15
+1977-06-03,24.62,25.12,24.62,24.87,84800,0.14
+1977-06-02,24.62,24.87,24.62,24.62,80000,0.14
+1977-06-01,24.50,24.62,24.50,24.62,177600,0.14
+1977-05-31,24.62,24.62,24.25,24.50,92800,0.14
+1977-05-27,24.62,24.62,24.50,24.62,54400,0.14
+1977-05-26,24.62,24.75,24.50,24.75,43200,0.14
+1977-05-25,24.75,24.87,24.62,24.62,73600,0.14
+1977-05-24,25.25,25.62,24.75,24.75,51200,0.14
+1977-05-23,25.62,25.62,25.12,25.25,116800,0.15
+1977-05-20,26.00,26.00,25.75,25.75,52800,0.15
+1977-05-19,26.12,26.37,26.00,26.00,43200,0.15
+1977-05-18,26.12,26.25,26.12,26.12,473600,0.15
+1977-05-17,26.25,26.25,26.12,26.12,78400,0.15
+1977-05-16,26.00,26.25,26.00,26.25,68800,0.15
+1977-05-13,25.75,26.25,25.75,26.00,70400,0.15
+1977-05-12,25.87,26.12,25.75,25.75,105600,0.15
+1977-05-11,25.75,26.25,25.75,25.87,364800,0.15
+1977-05-10,25.50,25.75,25.50,25.62,113600,0.15
+1977-05-09,25.37,25.50,25.25,25.37,430400,0.15
+1977-05-06,25.37,25.37,25.37,25.37,68800,0.15
+1977-05-05,25.37,26.00,25.37,25.62,163200,0.15
+1977-05-04,25.62,25.62,25.37,25.37,51200,0.15
+1977-05-03,25.50,25.62,25.50,25.62,25600,0.15
+1977-05-02,25.12,25.50,25.12,25.50,110400,0.15
+1977-04-29,25.00,25.25,25.00,25.12,68800,0.15
+1977-04-28,25.00,25.00,24.75,25.00,102400,0.15
+1977-04-27,24.87,25.00,24.62,25.00,94400,0.15
+1977-04-26,25.12,25.12,24.87,24.87,126400,0.14
+1977-04-25,25.25,25.25,25.12,25.12,81600,0.15
+1977-04-22,25.50,25.62,25.37,25.62,145600,0.15
+1977-04-21,25.62,25.87,25.50,25.50,51200,0.15
+1977-04-20,25.75,25.87,25.62,25.62,38400,0.15
+1977-04-19,25.75,25.75,25.75,25.75,254400,0.15
+1977-04-18,26.00,26.00,25.75,26.00,128000,0.15
+1977-04-15,26.00,26.12,25.75,26.12,305600,0.15
+1977-04-14,26.12,26.25,25.87,26.00,105600,0.15
+1977-04-13,26.12,26.12,25.62,26.12,152000,0.15
+1977-04-12,25.25,26.12,25.12,26.12,137600,0.15
+1977-04-11,25.50,25.62,25.25,25.25,30400,0.14
+1977-04-07,25.50,25.62,25.25,25.50,57600,0.15
+1977-04-06,25.12,25.50,25.12,25.50,180800,0.15
+1977-04-05,25.12,25.25,25.12,25.12,67200,0.14
+1977-04-04,25.25,25.37,25.12,25.12,56000,0.14
+1977-04-01,25.12,25.25,25.12,25.25,48000,0.14
+1977-03-31,25.25,25.37,25.12,25.12,57600,0.14
+1977-03-30,25.37,25.37,25.12,25.25,65600,0.14
+1977-03-29,25.00,25.37,25.00,25.37,179200,0.15
+1977-03-28,25.37,25.62,24.87,25.00,94400,0.14
+1977-03-25,25.37,25.37,25.12,25.37,86400,0.15
+1977-03-24,25.75,25.87,25.50,25.50,86400,0.15
+1977-03-23,26.00,26.25,25.75,25.75,588800,0.15
+1977-03-22,26.25,26.37,26.00,26.00,108800,0.15
+1977-03-21,26.12,26.25,26.00,26.25,228800,0.15
+1977-03-18,25.75,26.37,25.75,26.12,137600,0.15
+1977-03-17,25.62,25.87,25.50,25.75,169600,0.15
+1977-03-16,25.87,25.87,25.50,25.62,240000,0.15
+1977-03-15,26.12,26.25,26.00,26.00,73600,0.15
+1977-03-14,26.25,26.50,26.00,26.12,145600,0.15
+1977-03-11,26.12,26.50,26.12,26.25,137600,0.15
+1977-03-10,26.12,26.25,25.75,26.12,105600,0.15
+1977-03-09,26.12,26.12,25.87,26.12,574400,0.15
+1977-03-08,26.25,26.50,26.00,26.25,94400,0.15
+1977-03-07,26.37,26.62,26.25,26.25,92800,0.15
+1977-03-04,26.25,26.50,26.12,26.37,188800,0.15
+1977-03-03,26.25,26.50,26.25,26.25,140800,0.15
+1977-03-02,26.75,26.75,26.25,26.25,120000,0.15
+1977-03-01,26.50,26.75,26.25,26.75,499200,0.15
+1977-02-28,26.62,26.62,26.50,26.50,264000,0.15
+1977-02-25,27.00,27.00,26.37,26.62,217600,0.15
+1977-02-24,26.00,27.50,25.87,27.25,2201600,0.16
+1977-02-23,25.62,26.25,25.50,26.00,657600,0.15
+1977-02-22,25.75,25.87,25.50,25.62,276800,0.15
+1977-02-18,25.50,25.75,25.25,25.75,198400,0.15
+1977-02-17,25.50,25.50,25.37,25.50,75200,0.15
+1977-02-16,25.50,25.75,25.37,25.50,940800,0.15
+1977-02-15,25.50,25.75,25.25,25.50,219200,0.15
+1977-02-14,24.87,25.50,24.87,25.50,270400,0.15
+1977-02-11,24.62,25.00,24.50,24.87,622400,0.14
+1977-02-10,24.37,24.75,24.37,24.62,214400,0.14
+1977-02-09,24.25,24.37,24.25,24.37,81600,0.14
+1977-02-08,24.50,24.50,24.25,24.25,62400,0.14
+1977-02-07,24.62,24.62,24.37,24.50,67200,0.14
+1977-02-04,24.50,24.62,24.37,24.62,782400,0.14
+1977-02-03,24.25,24.62,24.12,24.50,332800,0.14
+1977-02-02,24.25,24.37,24.25,24.25,65600,0.14
+1977-02-01,24.25,24.37,24.25,24.25,88000,0.14
+1977-01-31,24.00,24.37,24.00,24.25,195200,0.14
+1977-01-28,24.12,24.12,24.00,24.00,62400,0.14
+1977-01-27,24.00,24.25,24.00,24.25,256000,0.14
+1977-01-26,24.00,24.12,24.00,24.00,147200,0.14
+1977-01-25,24.00,24.12,23.87,24.00,368000,0.14
+1977-01-24,24.12,24.12,23.87,24.00,347200,0.14
+1977-01-21,23.87,24.37,23.87,24.12,280000,0.14
+1977-01-20,24.12,24.25,23.87,23.87,144000,0.13
+1977-01-19,24.25,24.25,24.00,24.12,68800,0.14
+1977-01-18,24.37,24.50,24.12,24.50,89600,0.14
+1977-01-17,24.25,24.50,24.25,24.37,81600,0.14
+1977-01-14,24.12,24.37,24.00,24.25,478400,0.14
+1977-01-13,24.25,24.37,24.12,24.12,88000,0.14
+1977-01-12,24.25,24.25,24.12,24.25,44800,0.14
+1977-01-11,24.25,24.50,24.12,24.37,80000,0.14
+1977-01-10,24.37,24.50,24.00,24.25,148800,0.14
+1977-01-07,24.50,24.50,24.37,24.37,84800,0.14
+1977-01-06,24.25,24.75,24.25,24.75,134400,0.14
+1977-01-05,24.00,24.25,24.00,24.25,67200,0.14
+1977-01-04,23.75,24.00,23.62,23.87,110400,0.13
+1977-01-03,23.87,23.87,23.62,23.75,78400,0.13
diff --git a/data/LOW.txt b/data/LOW.txt
new file mode 100644
index 0000000..147819c
--- /dev/null
+++ b/data/LOW.txt
@@ -0,0 +1,6759 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,32.17,32.27,31.93,32.08,10793300,32.08
+2012-04-16,31.94,32.29,31.73,32.05,11216900,32.05
+2012-04-13,31.49,31.86,31.40,31.69,8871200,31.69
+2012-04-12,31.06,31.58,31.04,31.50,7571300,31.50
+2012-04-11,30.53,31.23,30.50,31.02,13711700,31.02
+2012-04-10,31.03,31.27,30.33,30.33,12941600,30.33
+2012-04-09,30.83,31.20,30.70,31.09,12396500,31.09
+2012-04-05,31.29,31.63,31.19,31.35,13355800,31.35
+2012-04-04,30.88,31.33,30.63,31.27,13497000,31.27
+2012-04-03,31.42,31.43,30.91,31.07,11494700,31.07
+2012-04-02,31.31,31.49,31.16,31.38,12793700,31.38
+2012-03-30,31.46,31.57,31.23,31.38,13346000,31.38
+2012-03-29,30.99,31.29,30.85,31.21,10789300,31.21
+2012-03-28,31.10,31.26,30.97,31.22,11400200,31.22
+2012-03-27,31.16,31.49,31.00,31.18,16181100,31.18
+2012-03-26,30.97,31.19,30.91,31.18,10578600,31.18
+2012-03-23,30.63,30.81,30.10,30.74,17540700,30.74
+2012-03-22,30.68,31.00,30.58,30.95,12701900,30.95
+2012-03-21,30.69,31.00,30.64,30.86,12579800,30.86
+2012-03-20,30.41,30.74,30.34,30.59,10104100,30.59
+2012-03-19,30.35,30.61,30.13,30.53,11950100,30.53
+2012-03-16,30.62,30.66,30.14,30.41,17419800,30.41
+2012-03-15,30.45,30.80,30.21,30.69,20820300,30.69
+2012-03-14,30.43,30.60,30.18,30.49,20702200,30.49
+2012-03-13,30.03,30.33,29.95,30.23,23876400,30.23
+2012-03-12,29.96,30.07,29.70,29.84,12880500,29.84
+2012-03-09,29.46,29.94,29.35,29.77,19918000,29.77
+2012-03-08,28.86,29.44,28.86,29.36,22110700,29.36
+2012-03-07,27.95,29.00,27.91,28.87,30483500,28.87
+2012-03-06,27.86,28.09,27.78,27.84,14060600,27.84
+2012-03-05,27.97,28.33,27.92,28.24,15773900,28.24
+2012-03-02,28.34,28.67,28.11,28.13,15007800,28.13
+2012-03-01,28.41,28.60,28.09,28.38,12494000,28.38
+2012-02-29,27.80,28.52,27.76,28.38,19593100,28.38
+2012-02-28,27.34,27.73,27.11,27.71,18008400,27.71
+2012-02-27,27.24,28.06,27.20,27.34,21943500,27.34
+2012-02-24,27.06,27.17,26.72,27.16,15136000,27.16
+2012-02-23,26.79,27.24,26.58,27.06,19962400,27.06
+2012-02-22,27.61,27.67,26.75,26.95,21692000,26.95
+2012-02-21,28.23,28.46,27.65,27.76,15633200,27.76
+2012-02-17,27.46,27.84,27.43,27.68,9268500,27.68
+2012-02-16,27.34,27.58,27.14,27.31,12233500,27.31
+2012-02-15,27.23,27.53,27.20,27.43,17441800,27.43
+2012-02-14,27.20,27.50,27.05,27.19,10580800,27.19
+2012-02-13,27.28,27.46,27.17,27.39,11777700,27.39
+2012-02-10,26.74,27.12,26.69,27.09,10492800,27.09
+2012-02-09,26.96,27.01,26.78,26.91,15698000,26.91
+2012-02-08,26.89,27.04,26.84,26.88,17096300,26.88
+2012-02-07,27.04,27.22,26.92,26.96,12073400,26.96
+2012-02-06,27.16,27.30,26.96,27.01,11062200,27.01
+2012-02-03,27.08,27.29,26.92,27.20,14013600,27.20
+2012-02-02,26.88,26.98,26.50,26.82,12355200,26.82
+2012-02-01,27.16,27.38,26.87,26.88,13939100,26.88
+2012-01-31,27.05,27.41,26.79,26.83,18581800,26.83
+2012-01-30,26.68,26.84,26.38,26.82,11088800,26.82
+2012-01-27,26.89,27.12,26.73,26.91,11442800,26.91
+2012-01-26,26.97,27.01,26.25,26.95,18113400,26.95
+2012-01-25,26.83,27.18,26.68,26.91,17001800,26.91
+2012-01-24,26.22,26.92,26.17,26.88,13896700,26.88
+2012-01-23,26.46,26.46,25.93,26.33,14759200,26.33
+2012-01-20,27.25,27.33,26.42,26.53,15995000,26.39
+2012-01-19,27.44,27.50,26.95,27.33,14240800,27.19
+2012-01-18,26.73,27.57,26.69,27.46,19208200,27.32
+2012-01-17,26.51,26.89,26.46,26.80,19179400,26.66
+2012-01-13,26.30,26.43,26.05,26.32,16140500,26.18
+2012-01-12,26.55,26.68,26.11,26.39,16742600,26.25
+2012-01-11,26.59,26.60,26.22,26.53,11601900,26.39
+2012-01-10,26.31,26.54,26.26,26.43,9626300,26.29
+2012-01-09,26.38,26.38,25.96,26.10,12291100,25.96
+2012-01-06,26.36,26.46,26.09,26.34,12612900,26.20
+2012-01-05,26.36,26.44,25.98,26.37,14015900,26.23
+2012-01-04,25.52,26.51,25.46,26.47,19041200,26.33
+2012-01-03,25.66,26.01,25.44,25.52,14332300,25.39
+2011-12-30,25.61,25.74,25.38,25.38,7981200,25.25
+2011-12-29,25.07,25.75,25.05,25.68,11245800,25.54
+2011-12-28,25.61,25.67,25.01,25.06,12285200,24.93
+2011-12-27,25.21,25.71,25.16,25.54,9002800,25.41
+2011-12-23,25.60,25.63,25.15,25.27,11578700,25.14
+2011-12-22,25.93,25.95,25.43,25.46,15130100,25.33
+2011-12-21,25.76,26.04,25.48,25.96,18322700,25.82
+2011-12-20,25.15,25.76,25.11,25.73,18940600,25.59
+2011-12-19,25.06,25.25,24.64,24.72,15501000,24.59
+2011-12-16,24.82,25.02,24.51,25.02,28728600,24.89
+2011-12-15,24.67,24.75,24.55,24.66,18239000,24.53
+2011-12-14,24.16,24.58,24.12,24.48,22526300,24.35
+2011-12-13,24.75,24.79,24.04,24.18,15660600,24.05
+2011-12-12,24.72,24.84,24.38,24.69,14919900,24.56
+2011-12-09,25.05,25.25,24.93,24.97,20340300,24.84
+2011-12-08,24.97,25.22,24.83,24.88,26498300,24.75
+2011-12-07,24.57,25.24,24.57,25.20,32269400,25.07
+2011-12-06,24.30,24.90,24.21,24.77,18040200,24.64
+2011-12-05,24.51,24.67,24.18,24.35,13785400,24.22
+2011-12-02,24.12,24.38,23.95,24.31,19223500,24.18
+2011-12-01,23.91,24.22,23.83,23.87,14051400,23.74
+2011-11-30,24.88,25.10,23.75,24.01,27751200,23.88
+2011-11-29,23.52,24.39,23.47,24.30,26520800,24.17
+2011-11-28,23.16,23.68,22.96,23.36,13338100,23.24
+2011-11-25,22.55,23.02,22.39,22.68,6049700,22.56
+2011-11-23,22.71,22.71,22.40,22.48,11759900,22.36
+2011-11-22,23.10,23.17,22.78,22.81,11564400,22.69
+2011-11-21,22.94,23.22,22.82,23.09,12693700,22.97
+2011-11-18,23.42,23.46,22.93,23.31,14795300,23.19
+2011-11-17,23.51,23.92,23.23,23.38,18690600,23.26
+2011-11-16,22.89,24.05,22.80,23.49,23133400,23.37
+2011-11-15,23.34,23.56,22.89,23.20,14969300,23.08
+2011-11-14,23.20,24.00,23.20,23.50,29351000,23.38
+2011-11-11,22.75,23.75,22.75,23.11,27393900,22.99
+2011-11-10,22.46,22.80,22.11,22.46,18154200,22.34
+2011-11-09,22.37,22.83,22.05,22.20,14451500,22.08
+2011-11-08,22.48,22.80,22.04,22.77,15432200,22.65
+2011-11-07,21.60,22.32,21.48,22.31,16891300,22.19
+2011-11-04,21.49,21.66,21.21,21.54,10412100,21.43
+2011-11-03,21.39,21.65,21.06,21.63,12121000,21.52
+2011-11-02,21.03,21.44,20.78,21.33,14293100,21.22
+2011-11-01,20.39,20.94,20.34,20.60,14893500,20.49
+2011-10-31,21.17,21.43,21.00,21.02,12529500,20.91
+2011-10-28,21.85,21.85,21.26,21.37,14365600,21.26
+2011-10-27,22.17,22.30,21.79,21.90,15974300,21.78
+2011-10-26,21.72,21.92,21.36,21.64,13731800,21.53
+2011-10-25,21.92,22.05,21.46,21.51,17920100,21.40
+2011-10-24,22.11,22.48,21.74,21.78,16838300,21.67
+2011-10-21,21.78,22.20,21.71,22.13,15755900,22.01
+2011-10-20,21.05,21.58,21.04,21.52,12482400,21.41
+2011-10-19,21.48,21.66,20.99,21.04,12162900,20.93
+2011-10-18,20.98,21.71,20.79,21.49,12855600,21.38
+2011-10-17,20.57,21.40,20.57,20.89,16940000,20.78
+2011-10-14,20.73,21.00,20.54,20.93,10959100,20.68
+2011-10-13,20.37,20.78,20.24,20.45,6978200,20.21
+2011-10-12,20.64,20.86,20.51,20.62,9663600,20.37
+2011-10-11,20.81,20.87,20.48,20.53,21172200,20.29
+2011-10-10,20.48,20.87,20.48,20.86,17096700,20.61
+2011-10-07,20.41,20.65,20.05,20.34,32585800,20.10
+2011-10-06,19.78,20.26,19.38,20.24,28775200,20.00
+2011-10-05,19.57,19.81,19.30,19.74,13745400,19.50
+2011-10-04,18.64,19.72,18.55,19.66,16503400,19.43
+2011-10-03,19.39,19.54,18.86,18.98,14002100,18.75
+2011-09-30,19.66,19.85,19.33,19.34,14668600,19.11
+2011-09-29,20.19,20.31,19.57,20.02,13661500,19.78
+2011-09-28,20.23,20.50,19.82,19.88,13325200,19.64
+2011-09-27,20.23,20.67,20.13,20.24,14722100,20.00
+2011-09-26,19.84,19.86,19.30,19.82,17336000,19.58
+2011-09-23,18.85,19.87,18.85,19.74,19994400,19.50
+2011-09-22,18.63,19.28,18.53,18.90,20543400,18.67
+2011-09-21,19.94,20.04,19.16,19.18,14472800,18.95
+2011-09-20,20.12,20.45,19.90,19.92,15439500,19.68
+2011-09-19,20.01,20.26,19.66,20.01,10628600,19.77
+2011-09-16,20.18,20.45,20.12,20.38,19529900,20.14
+2011-09-15,19.79,20.04,19.59,19.99,9380800,19.75
+2011-09-14,19.24,19.86,19.17,19.58,16988600,19.35
+2011-09-13,19.26,19.27,18.87,19.15,15571100,18.92
+2011-09-12,18.72,19.14,18.70,19.13,12254400,18.90
+2011-09-09,19.34,19.35,18.84,18.96,13284200,18.73
+2011-09-08,19.59,19.81,19.44,19.58,15870100,19.35
+2011-09-07,19.52,19.76,19.44,19.66,15678200,19.43
+2011-09-06,18.35,19.26,18.28,19.21,13974500,18.98
+2011-09-02,19.52,19.52,18.86,18.94,18192400,18.71
+2011-09-01,19.94,20.25,19.76,19.81,17670800,19.57
+2011-08-31,20.09,20.27,19.77,19.93,18002100,19.69
+2011-08-30,20.34,20.45,19.93,20.03,18916200,19.79
+2011-08-29,20.55,20.56,20.30,20.49,15440800,20.25
+2011-08-26,20.15,20.37,19.89,20.24,19044800,20.00
+2011-08-25,20.44,20.60,19.97,20.11,13244100,19.87
+2011-08-24,20.10,20.38,19.86,20.34,16428000,20.10
+2011-08-23,19.59,20.12,19.49,20.12,13371200,19.88
+2011-08-22,19.92,19.94,19.47,19.53,13528700,19.30
+2011-08-19,19.30,19.96,19.26,19.31,17361600,19.08
+2011-08-18,19.47,19.73,19.26,19.58,27595700,19.35
+2011-08-17,20.17,20.22,19.83,20.10,20300400,19.86
+2011-08-16,19.47,20.18,19.43,20.09,23935600,19.85
+2011-08-15,19.23,19.75,19.10,19.68,34152300,19.45
+2011-08-12,19.30,19.51,18.97,19.51,22857600,19.28
+2011-08-11,18.14,19.34,18.10,19.09,22410500,18.86
+2011-08-10,18.78,18.78,18.07,18.11,27372500,17.89
+2011-08-09,18.95,19.20,18.15,19.17,21270000,18.94
+2011-08-08,19.75,20.08,18.66,18.67,27609600,18.45
+2011-08-05,20.43,20.53,19.86,20.15,26207700,19.91
+2011-08-04,20.13,20.50,19.95,20.22,27540600,19.98
+2011-08-03,20.63,20.63,20.16,20.42,24264000,20.18
+2011-08-02,20.93,21.08,20.45,20.46,18600300,20.22
+2011-08-01,21.61,21.68,20.98,21.09,20701500,20.84
+2011-07-29,21.35,21.79,21.31,21.58,20663400,21.32
+2011-07-28,22.49,22.73,21.72,21.79,18249600,21.53
+2011-07-27,22.67,22.81,22.42,22.46,13178500,22.19
+2011-07-26,22.58,22.92,22.47,22.84,13850700,22.57
+2011-07-25,22.38,22.65,22.37,22.61,11737300,22.34
+2011-07-22,22.92,22.94,22.52,22.62,14051600,22.35
+2011-07-21,22.91,23.25,22.83,22.94,11012400,22.67
+2011-07-20,22.96,23.00,22.68,22.77,8283300,22.50
+2011-07-19,22.68,23.01,22.62,22.96,12257600,22.69
+2011-07-18,22.58,22.75,22.38,22.50,9699000,22.23
+2011-07-15,23.16,23.16,22.64,22.86,14004700,22.45
+2011-07-14,23.29,23.55,23.07,23.11,11512400,22.69
+2011-07-13,23.30,23.55,23.25,23.28,9157000,22.86
+2011-07-12,23.11,23.42,23.03,23.18,13399800,22.76
+2011-07-11,23.35,23.45,23.00,23.18,12983800,22.76
+2011-07-08,23.64,23.83,23.47,23.61,10516300,23.19
+2011-07-07,23.50,24.21,23.48,23.99,16905700,23.56
+2011-07-06,23.46,23.57,23.20,23.26,14712400,22.84
+2011-07-05,23.81,23.81,23.44,23.48,8326500,23.06
+2011-07-01,23.30,23.91,23.30,23.82,8819700,23.39
+2011-06-30,23.46,23.63,23.19,23.31,11038900,22.89
+2011-06-29,23.56,23.57,23.20,23.38,12124700,22.96
+2011-06-28,23.24,23.70,23.17,23.47,14497500,23.05
+2011-06-27,23.19,23.40,22.97,23.15,13019100,22.73
+2011-06-24,23.67,23.77,23.07,23.25,26641200,22.83
+2011-06-23,22.92,23.75,22.82,23.71,20020700,23.28
+2011-06-22,23.57,23.64,23.19,23.19,18991000,22.77
+2011-06-21,23.19,23.77,23.08,23.68,17278400,23.25
+2011-06-20,22.60,23.23,22.57,23.11,11944500,22.69
+2011-06-17,22.87,23.01,22.71,22.83,28177400,22.42
+2011-06-16,22.16,23.08,22.16,22.68,22543400,22.27
+2011-06-15,22.69,22.71,22.03,22.11,17569500,21.71
+2011-06-14,22.35,22.82,22.32,22.72,18425900,22.31
+2011-06-13,22.05,22.36,22.04,22.05,17150300,21.65
+2011-06-10,22.72,22.72,22.20,22.26,20135500,21.86
+2011-06-09,22.85,23.19,22.74,22.77,16354100,22.36
+2011-06-08,22.83,22.90,22.59,22.72,21615400,22.31
+2011-06-07,23.02,23.49,22.94,22.99,17804500,22.58
+2011-06-06,23.07,23.29,22.86,22.87,17453600,22.46
+2011-06-03,23.25,23.58,23.18,23.40,16135200,22.98
+2011-06-02,23.74,23.79,23.35,23.59,16658900,23.17
+2011-06-01,24.09,24.16,23.72,23.72,18203300,23.29
+2011-05-31,24.28,24.34,24.11,24.14,14117000,23.71
+2011-05-27,24.42,24.47,24.19,24.25,15929900,23.81
+2011-05-26,24.22,24.47,24.21,24.31,13474400,23.87
+2011-05-25,24.34,24.50,24.05,24.34,13865600,23.90
+2011-05-24,24.42,24.46,24.09,24.15,14148100,23.72
+2011-05-23,24.25,24.57,24.25,24.38,12697200,23.94
+2011-05-20,24.74,24.83,24.43,24.46,15534300,24.02
+2011-05-19,25.03,25.03,24.73,24.78,15087900,24.33
+2011-05-18,24.70,25.10,24.63,25.05,14940600,24.60
+2011-05-17,25.00,25.10,24.63,24.75,16095200,24.30
+2011-05-16,24.82,25.58,24.67,24.84,31368400,24.39
+2011-05-13,26.04,26.07,25.52,25.76,11922800,25.30
+2011-05-12,25.83,26.04,25.48,25.98,16015700,25.51
+2011-05-11,26.08,26.27,25.63,25.94,12585600,25.47
+2011-05-10,25.77,26.31,25.75,26.21,9825300,25.74
+2011-05-09,25.70,25.84,25.60,25.76,8619400,25.30
+2011-05-06,25.96,26.15,25.64,25.64,11247400,25.18
+2011-05-05,25.72,25.98,25.56,25.76,17750900,25.30
+2011-05-04,26.05,26.27,25.64,25.76,19315100,25.30
+2011-05-03,26.24,26.24,25.84,26.05,14394900,25.58
+2011-05-02,26.38,26.60,26.29,26.38,7899600,25.91
+2011-04-29,26.62,26.70,26.14,26.25,20025200,25.78
+2011-04-28,26.75,26.87,26.40,26.60,10977200,26.12
+2011-04-27,26.33,26.79,26.18,26.74,12362400,26.26
+2011-04-26,26.11,26.49,25.91,26.27,10300000,25.80
+2011-04-25,26.57,26.60,26.27,26.34,8965500,25.87
+2011-04-21,26.72,26.84,26.55,26.67,7398900,26.19
+2011-04-20,27.06,27.33,26.64,26.66,11029200,26.18
+2011-04-19,26.48,26.79,26.36,26.66,8336900,26.18
+2011-04-18,26.64,26.83,26.36,26.46,11365100,25.98
+2011-04-15,27.18,27.32,26.96,27.05,10331900,26.46
+2011-04-14,26.84,27.18,26.69,27.09,8900300,26.49
+2011-04-13,27.18,27.19,26.75,26.91,7926500,26.32
+2011-04-12,26.61,27.20,26.59,27.09,10722100,26.49
+2011-04-11,26.78,27.09,26.66,26.78,8499700,26.19
+2011-04-08,26.77,26.94,26.59,26.82,9821400,26.23
+2011-04-07,26.58,26.88,26.42,26.60,11326800,26.02
+2011-04-06,26.84,26.97,26.52,26.67,8510900,26.08
+2011-04-05,26.70,26.97,26.55,26.78,9479900,26.19
+2011-04-04,26.69,26.98,26.41,26.58,7130500,26.00
+2011-04-01,26.47,26.84,26.40,26.74,8607500,26.15
+2011-03-31,26.88,26.90,26.26,26.43,12918300,25.85
+2011-03-30,27.04,27.13,26.81,26.97,5161900,26.38
+2011-03-29,26.80,26.98,26.73,26.93,8411900,26.34
+2011-03-28,27.18,27.21,26.62,26.72,9113500,26.13
+2011-03-25,27.18,27.45,27.10,27.19,9449700,26.59
+2011-03-24,27.06,27.42,26.84,27.28,12413100,26.68
+2011-03-23,26.38,26.99,26.29,26.97,12990400,26.38
+2011-03-22,26.31,26.52,26.21,26.45,11005700,25.87
+2011-03-21,26.49,26.54,26.16,26.32,15661300,25.74
+2011-03-18,26.39,26.47,26.08,26.20,19753300,25.62
+2011-03-17,26.42,26.50,25.97,26.08,15306600,25.51
+2011-03-16,26.68,26.70,25.98,26.00,19004500,25.43
+2011-03-15,26.45,26.76,26.15,26.64,14875900,26.05
+2011-03-14,26.74,26.90,26.37,26.81,11427900,26.22
+2011-03-11,26.47,27.21,26.47,26.94,14946500,26.35
+2011-03-10,26.39,26.79,26.30,26.68,16060600,26.09
+2011-03-09,26.52,27.00,26.47,26.82,11550500,26.23
+2011-03-08,26.02,26.78,26.00,26.61,13295700,26.03
+2011-03-07,26.23,26.48,25.86,26.00,12491100,25.43
+2011-03-04,26.27,26.54,25.90,26.24,13938100,25.66
+2011-03-03,25.95,26.35,25.78,26.28,16293600,25.70
+2011-03-02,25.32,25.89,25.24,25.78,12932300,25.21
+2011-03-01,26.35,26.42,25.48,25.50,13438600,24.94
+2011-02-28,25.40,26.17,25.40,26.17,17264100,25.59
+2011-02-25,25.27,25.51,25.17,25.27,13123500,24.71
+2011-02-24,25.67,25.73,25.00,25.11,15930100,24.56
+2011-02-23,25.76,26.58,25.13,25.73,25671300,25.16
+2011-02-22,26.50,26.61,25.73,25.99,21878600,25.42
+2011-02-18,26.07,26.44,25.95,26.30,16534900,25.72
+2011-02-17,25.65,26.19,25.55,26.14,12717200,25.57
+2011-02-16,25.61,26.03,25.61,25.79,11011200,25.22
+2011-02-15,24.99,25.59,24.94,25.58,13664400,25.02
+2011-02-14,25.09,25.29,25.00,25.17,8313800,24.62
+2011-02-11,24.36,25.16,24.13,25.09,12499400,24.54
+2011-02-10,24.43,24.53,24.25,24.43,11646400,23.89
+2011-02-09,24.67,24.75,24.38,24.47,12913900,23.93
+2011-02-08,24.63,24.88,24.57,24.75,10912300,24.21
+2011-02-07,24.76,24.82,24.55,24.62,10225300,24.08
+2011-02-04,24.47,24.83,24.41,24.71,11168000,24.17
+2011-02-03,24.32,24.69,24.23,24.50,11599800,23.96
+2011-02-02,24.86,24.94,24.24,24.26,18374200,23.73
+2011-02-01,24.89,25.15,24.66,25.00,12794000,24.45
+2011-01-31,25.13,25.30,24.76,24.80,17394300,24.26
+2011-01-28,26.09,26.20,25.23,25.25,12166100,24.70
+2011-01-27,25.91,26.29,25.76,26.24,12367800,25.66
+2011-01-26,25.65,26.27,25.59,25.85,18679100,25.28
+2011-01-25,25.01,25.58,25.00,25.56,11001000,25.00
+2011-01-24,24.93,25.14,24.87,25.07,6561600,24.52
+2011-01-21,25.48,25.49,24.99,25.01,11254300,24.46
+2011-01-20,24.47,25.50,24.46,25.30,18477200,24.74
+2011-01-19,24.93,24.94,24.26,24.40,12044500,23.86
+2011-01-18,25.05,25.25,24.91,25.01,7933500,24.46
+2011-01-14,24.31,25.16,24.27,25.00,13379300,24.45
+2011-01-13,24.36,24.67,23.54,24.55,11305300,23.90
+2011-01-12,24.46,24.59,24.35,24.44,7136900,23.80
+2011-01-11,24.47,24.71,24.31,24.39,8830600,23.75
+2011-01-10,23.92,24.38,23.83,24.31,9647200,23.67
+2011-01-07,24.21,24.38,23.89,23.99,9215400,23.36
+2011-01-06,24.63,24.66,24.00,24.13,13235300,23.49
+2011-01-05,24.52,24.80,24.38,24.68,12308700,24.03
+2011-01-04,25.23,25.23,24.45,24.56,11745200,23.91
+2011-01-03,25.21,25.42,25.14,25.16,7423700,24.50
+2010-12-31,24.97,25.12,24.82,25.08,5001000,24.42
+2010-12-30,25.01,25.15,24.94,24.99,5599600,24.33
+2010-12-29,25.10,25.37,25.02,25.03,5645700,24.37
+2010-12-28,25.29,25.43,25.03,25.15,7131700,24.49
+2010-12-27,25.39,25.56,25.28,25.48,5792100,24.81
+2010-12-23,25.62,25.79,25.40,25.52,7362200,24.85
+2010-12-22,25.66,25.84,25.57,25.67,5773300,24.99
+2010-12-21,25.66,25.86,25.65,25.68,10857800,25.00
+2010-12-20,25.23,25.72,25.18,25.56,12928500,24.89
+2010-12-17,25.50,25.65,25.16,25.17,22489800,24.51
+2010-12-16,25.14,25.50,25.14,25.45,9729800,24.78
+2010-12-15,25.12,25.39,25.04,25.16,15947000,24.50
+2010-12-14,24.90,25.24,24.86,25.11,16494300,24.45
+2010-12-13,25.15,25.40,24.96,25.00,15995100,24.34
+2010-12-10,25.19,25.45,25.17,25.22,15847700,24.56
+2010-12-09,25.71,25.80,24.92,25.18,22861200,24.52
+2010-12-08,25.09,25.70,25.06,25.66,18275400,24.98
+2010-12-07,24.95,25.27,24.89,25.15,24580800,24.49
+2010-12-06,24.76,24.87,24.71,24.82,12216800,24.17
+2010-12-03,24.64,24.94,24.43,24.86,18646300,24.20
+2010-12-02,23.52,25.04,23.52,24.92,37056700,24.26
+2010-12-01,22.95,23.76,22.95,23.75,20397200,23.12
+2010-11-30,21.67,22.90,21.66,22.70,20740900,22.10
+2010-11-29,22.15,22.50,21.97,22.36,11814900,21.77
+2010-11-26,22.47,22.48,22.24,22.24,4467300,21.65
+2010-11-24,22.08,22.73,22.08,22.66,13171400,22.06
+2010-11-23,22.15,22.18,21.93,22.07,11923800,21.49
+2010-11-22,22.02,22.40,21.87,22.33,13749900,21.74
+2010-11-19,21.62,22.15,21.55,22.09,14257900,21.51
+2010-11-18,21.74,21.86,21.59,21.64,10614600,21.07
+2010-11-17,21.59,21.65,21.37,21.52,14166300,20.95
+2010-11-16,21.44,22.09,21.34,21.57,22655500,21.00
+2010-11-15,21.75,22.48,21.36,21.46,21399500,20.89
+2010-11-12,22.18,22.19,21.60,21.69,14403800,21.12
+2010-11-11,21.67,22.30,21.55,22.30,12176600,21.71
+2010-11-10,21.71,21.88,21.55,21.86,11885300,21.28
+2010-11-09,22.09,22.11,21.56,21.65,10207200,21.08
+2010-11-08,22.02,22.20,21.84,22.09,7195300,21.51
+2010-11-05,22.27,22.47,22.12,22.29,8690800,21.70
+2010-11-04,22.17,22.32,22.04,22.30,8339500,21.71
+2010-11-03,22.07,22.09,21.61,21.92,8872900,21.34
+2010-11-02,21.40,22.04,21.34,21.92,11238800,21.34
+2010-11-01,21.31,21.60,21.09,21.19,9258300,20.63
+2010-10-29,21.36,21.41,21.22,21.34,7759100,20.78
+2010-10-28,21.55,21.60,21.24,21.38,6832200,20.82
+2010-10-27,21.53,21.54,21.18,21.46,14100200,20.89
+2010-10-26,21.72,21.98,21.59,21.72,6384000,21.15
+2010-10-25,22.07,22.18,21.83,21.86,7775000,21.28
+2010-10-22,22.08,22.08,21.83,22.00,7189900,21.42
+2010-10-21,21.77,22.37,21.71,22.05,21890300,21.47
+2010-10-20,21.09,21.69,21.00,21.65,15242800,21.08
+2010-10-19,20.83,21.41,20.80,21.05,18267300,20.50
+2010-10-18,21.34,21.37,20.88,21.05,23215100,20.50
+2010-10-15,21.80,21.89,21.28,21.56,20615200,20.88
+2010-10-14,21.97,22.00,21.50,21.68,12710300,21.00
+2010-10-13,22.18,22.20,21.76,21.89,15558800,21.20
+2010-10-12,22.45,22.50,22.01,22.04,21676600,21.35
+2010-10-11,22.69,22.83,22.50,22.59,5210300,21.88
+2010-10-08,22.74,22.84,22.58,22.70,13676500,21.99
+2010-10-07,22.71,22.91,22.44,22.63,11956400,21.92
+2010-10-06,22.69,22.74,22.46,22.67,9561900,21.96
+2010-10-05,22.40,22.79,22.30,22.67,11410900,21.96
+2010-10-04,22.26,22.51,21.97,22.24,12470300,21.54
+2010-10-01,22.38,22.70,22.19,22.35,10985400,21.65
+2010-09-30,22.29,22.57,22.12,22.29,11853300,21.59
+2010-09-29,22.31,22.60,22.10,22.19,12385400,21.49
+2010-09-28,22.20,22.48,21.90,22.41,11880500,21.71
+2010-09-27,22.42,22.47,22.24,22.27,7121700,21.57
+2010-09-24,21.83,22.53,21.74,22.48,12670400,21.78
+2010-09-23,21.57,21.90,21.45,21.52,8182200,20.85
+2010-09-22,21.64,21.88,21.56,21.76,10494000,21.08
+2010-09-21,21.56,22.00,21.40,21.69,13061200,21.01
+2010-09-20,21.14,21.55,21.08,21.46,11164800,20.79
+2010-09-17,21.40,21.47,20.96,21.02,14891700,20.36
+2010-09-16,21.34,21.47,21.13,21.31,8565100,20.64
+2010-09-15,21.42,21.54,21.19,21.48,8163900,20.81
+2010-09-14,21.68,21.78,21.44,21.53,9771800,20.86
+2010-09-13,21.68,21.97,21.58,21.71,6542500,21.03
+2010-09-10,21.57,21.81,21.50,21.52,6703000,20.85
+2010-09-09,21.72,21.84,21.50,21.57,7083500,20.89
+2010-09-08,21.48,21.70,21.44,21.54,8348400,20.87
+2010-09-07,21.81,21.85,21.47,21.53,8348200,20.86
+2010-09-03,22.31,22.50,21.74,21.96,11768700,21.27
+2010-09-02,21.33,22.10,21.28,21.94,18434900,21.25
+2010-09-01,20.48,21.29,20.47,21.24,13041400,20.57
+2010-08-31,20.35,20.74,20.25,20.28,16637800,19.64
+2010-08-30,21.04,21.05,20.45,20.46,13174400,19.82
+2010-08-27,20.77,21.15,20.52,21.10,17964900,20.44
+2010-08-26,20.90,20.98,20.64,20.65,15372200,20.00
+2010-08-25,20.06,20.83,20.05,20.71,19268100,20.06
+2010-08-24,19.98,20.43,19.78,20.22,22442200,19.59
+2010-08-23,20.94,21.00,20.23,20.23,20860700,19.60
+2010-08-20,20.27,20.72,20.18,20.64,12040200,19.99
+2010-08-19,20.62,20.85,20.13,20.40,17823900,19.76
+2010-08-18,20.04,20.81,20.02,20.79,19607100,20.14
+2010-08-17,20.02,20.34,19.78,19.99,18203600,19.36
+2010-08-16,20.08,20.37,19.58,19.70,25994300,19.08
+2010-08-13,19.62,20.06,19.55,19.59,13805000,18.98
+2010-08-12,19.62,19.83,19.45,19.74,9941000,19.12
+2010-08-11,19.73,19.92,19.35,19.81,19107200,19.19
+2010-08-10,20.16,20.19,19.82,19.92,13426500,19.30
+2010-08-09,20.39,20.46,20.29,20.31,10990000,19.67
+2010-08-06,20.52,20.62,20.20,20.28,15673200,19.64
+2010-08-05,20.72,20.94,20.47,20.74,10953600,20.09
+2010-08-04,20.92,21.13,20.81,20.81,11262100,20.16
+2010-08-03,21.22,21.28,20.65,20.74,11929000,20.09
+2010-08-02,21.07,21.40,20.81,21.33,9355800,20.66
+2010-07-30,20.31,20.81,20.19,20.74,11694200,20.09
+2010-07-29,20.98,21.01,20.13,20.48,14500600,19.84
+2010-07-28,21.08,21.31,20.57,20.70,11207700,20.05
+2010-07-27,21.95,21.99,21.04,21.15,14993100,20.49
+2010-07-26,21.23,21.82,21.08,21.80,12603400,21.12
+2010-07-23,20.76,21.14,20.59,21.11,12254300,20.45
+2010-07-22,20.20,20.93,20.17,20.83,13812300,20.18
+2010-07-21,20.40,20.41,19.86,19.98,10141500,19.35
+2010-07-20,19.71,20.42,19.64,20.33,11511000,19.69
+2010-07-19,20.03,20.06,19.75,19.93,8218900,19.31
+2010-07-16,20.79,20.79,19.99,20.04,14778100,19.31
+2010-07-15,20.89,20.95,20.50,20.88,9586200,20.11
+2010-07-14,21.09,21.09,20.64,20.87,11120400,20.11
+2010-07-13,20.55,21.31,20.47,21.16,17774900,20.38
+2010-07-12,20.36,20.50,20.11,20.36,17236900,19.61
+2010-07-09,20.22,20.44,20.02,20.43,19708600,19.68
+2010-07-08,20.54,20.64,20.04,20.23,14387500,19.49
+2010-07-07,20.04,20.42,19.64,20.39,18584100,19.64
+2010-07-06,20.44,20.64,19.74,19.96,16062300,19.23
+2010-07-02,20.53,20.54,20.01,20.27,11921600,19.53
+2010-07-01,20.55,20.76,20.02,20.41,22597500,19.66
+2010-06-30,20.58,20.86,20.36,20.42,11343100,19.67
+2010-06-29,20.94,20.98,20.50,20.60,16668000,19.85
+2010-06-28,21.38,21.49,21.17,21.23,8009500,20.45
+2010-06-25,21.21,21.60,21.12,21.33,21273000,20.55
+2010-06-24,21.35,21.63,21.06,21.24,15902100,20.46
+2010-06-23,21.71,22.12,21.42,21.85,13977400,21.05
+2010-06-22,22.67,22.73,21.73,21.76,20283600,20.96
+2010-06-21,22.81,22.98,22.44,22.51,13461300,21.69
+2010-06-18,22.70,22.97,22.53,22.62,30122400,21.79
+2010-06-17,23.24,23.26,22.36,22.68,22320700,21.85
+2010-06-16,23.67,23.73,22.95,23.20,18229500,22.35
+2010-06-15,23.65,23.93,23.20,23.93,9964600,23.05
+2010-06-14,23.68,23.91,23.39,23.45,10096900,22.59
+2010-06-11,23.59,23.83,23.23,23.48,10495800,22.62
+2010-06-10,23.57,23.86,23.40,23.84,12304600,22.97
+2010-06-09,23.53,23.76,23.16,23.28,11686700,22.43
+2010-06-08,23.46,23.50,22.99,23.37,16035200,22.51
+2010-06-07,23.61,23.74,23.32,23.39,16814800,22.53
+2010-06-04,24.05,24.09,23.40,23.52,16140300,22.66
+2010-06-03,24.45,24.70,24.08,24.44,12868800,23.54
+2010-06-02,24.35,24.44,24.06,24.43,16284300,23.53
+2010-06-01,24.58,24.89,24.29,24.29,10536700,23.40
+2010-05-28,25.39,25.39,24.58,24.75,11274000,23.84
+2010-05-27,24.68,25.15,24.46,25.12,13537400,24.20
+2010-05-26,24.76,24.95,24.25,24.34,20492300,23.45
+2010-05-25,23.59,24.43,23.53,24.42,18928700,23.53
+2010-05-24,24.17,24.55,23.98,24.18,14303800,23.29
+2010-05-21,23.37,24.31,23.09,24.20,22426500,23.31
+2010-05-20,24.32,24.38,23.61,23.70,25295300,22.83
+2010-05-19,24.53,24.99,24.35,24.82,19058900,23.91
+2010-05-18,25.17,25.25,24.30,24.70,26834500,23.79
+2010-05-17,25.77,25.90,24.58,25.26,40981500,24.33
+2010-05-14,26.06,26.33,25.78,26.07,16935900,25.11
+2010-05-13,27.08,27.11,26.16,26.25,15105500,25.29
+2010-05-12,27.22,27.41,26.74,27.06,16967500,26.07
+2010-05-11,26.57,27.26,26.43,27.10,18227400,26.11
+2010-05-10,26.64,26.93,26.34,26.70,17308800,25.72
+2010-05-07,25.53,25.96,24.78,25.31,22869200,24.38
+2010-05-06,26.49,26.76,24.14,25.52,19162800,24.58
+2010-05-05,26.74,27.17,25.75,26.65,19311300,25.67
+2010-05-04,27.50,27.63,26.90,26.97,17534400,25.98
+2010-05-03,27.29,27.93,27.10,27.74,10810800,26.72
+2010-04-30,27.46,27.74,27.10,27.12,17271200,26.13
+2010-04-29,27.24,27.59,27.20,27.40,12925500,26.40
+2010-04-28,27.28,27.55,26.75,27.03,14724000,26.04
+2010-04-27,28.08,28.08,26.92,27.00,23812600,26.01
+2010-04-26,28.14,28.54,28.12,28.16,18536500,27.13
+2010-04-23,27.56,28.25,27.31,28.22,18839200,27.19
+2010-04-22,26.61,27.70,26.45,27.53,16084500,26.52
+2010-04-21,26.70,26.79,26.43,26.66,9195900,25.68
+2010-04-20,26.54,26.98,26.54,26.62,13457700,25.64
+2010-04-19,26.20,26.46,25.92,26.45,10543800,25.48
+2010-04-16,26.56,26.72,26.12,26.29,13036500,25.24
+2010-04-15,26.54,26.80,26.46,26.66,12021600,25.60
+2010-04-14,26.36,26.63,26.13,26.59,18419100,25.53
+2010-04-13,25.43,26.31,25.43,26.22,17079500,25.17
+2010-04-12,25.59,25.60,25.37,25.60,7762400,24.58
+2010-04-09,25.63,25.67,25.28,25.63,8599600,24.61
+2010-04-08,25.18,25.69,25.13,25.59,13680000,24.57
+2010-04-07,24.93,25.41,24.87,25.25,15400800,24.24
+2010-04-06,24.88,25.06,24.73,24.98,9998200,23.98
+2010-04-05,24.60,24.87,24.53,24.87,7051800,23.88
+2010-04-01,24.37,24.62,24.35,24.54,10097500,23.56
+2010-03-31,24.26,24.34,24.16,24.24,9008600,23.27
+2010-03-30,24.39,24.55,24.31,24.34,6960400,23.37
+2010-03-29,24.51,24.62,24.26,24.31,7946500,23.34
+2010-03-26,24.44,24.59,24.31,24.48,12185400,23.50
+2010-03-25,24.51,24.62,24.34,24.34,12777600,23.37
+2010-03-24,24.75,24.75,24.35,24.38,9807300,23.41
+2010-03-23,24.75,24.83,24.46,24.83,12291600,23.84
+2010-03-22,24.65,25.03,24.63,24.91,12325400,23.92
+2010-03-19,24.97,25.01,24.65,24.78,16328700,23.79
+2010-03-18,25.20,25.27,24.82,24.90,10390100,23.91
+2010-03-17,25.14,25.31,25.05,25.16,12615600,24.16
+2010-03-16,25.03,25.25,24.86,25.05,12994700,24.05
+2010-03-15,25.00,25.08,24.77,25.04,8989200,24.04
+2010-03-12,24.77,25.00,24.62,24.95,16217100,23.95
+2010-03-11,24.25,24.62,24.15,24.59,8535900,23.61
+2010-03-10,23.98,24.33,23.92,24.29,9675300,23.32
+2010-03-09,23.89,24.23,23.85,24.01,11145800,23.05
+2010-03-08,24.08,24.13,23.92,23.95,9528200,22.99
+2010-03-05,23.87,24.15,23.84,24.05,10758900,23.09
+2010-03-04,23.53,23.82,23.53,23.79,10692700,22.84
+2010-03-03,23.69,23.98,23.53,23.62,9627100,22.68
+2010-03-02,23.98,24.00,23.61,23.69,9887000,22.74
+2010-03-01,23.79,24.00,23.60,23.98,9701600,23.02
+2010-02-26,23.81,23.97,23.70,23.71,13102300,22.76
+2010-02-25,23.11,23.87,23.11,23.82,16795100,22.87
+2010-02-24,22.83,23.65,22.83,23.64,16583800,22.70
+2010-02-23,23.09,23.20,22.70,22.81,16679500,21.90
+2010-02-22,23.43,23.47,22.88,23.07,25810200,22.15
+2010-02-19,23.08,23.22,22.79,23.13,18888700,22.21
+2010-02-18,22.98,23.20,22.81,23.15,8571100,22.23
+2010-02-17,22.96,23.18,22.87,23.05,11773500,22.13
+2010-02-16,22.29,22.75,22.22,22.74,8992800,21.83
+2010-02-12,22.04,22.19,21.78,22.16,11256900,21.27
+2010-02-11,21.90,22.23,21.62,22.17,12708300,21.28
+2010-02-10,21.84,21.89,21.47,21.80,9638600,20.93
+2010-02-09,22.02,22.07,21.66,21.84,16562900,20.97
+2010-02-08,21.76,22.26,21.72,21.76,12352900,20.89
+2010-02-05,21.59,21.82,21.29,21.59,15147100,20.73
+2010-02-04,21.89,22.09,21.57,21.60,18434400,20.74
+2010-02-03,22.34,22.48,21.66,22.11,38815000,21.23
+2010-02-02,21.97,22.64,21.57,22.58,16244400,21.68
+2010-02-01,21.72,21.99,21.67,21.99,12454300,21.11
+2010-01-29,22.19,22.25,21.61,21.65,21935300,20.79
+2010-01-28,22.22,22.26,21.78,21.98,15261200,21.10
+2010-01-27,22.00,22.50,21.93,22.12,14136200,21.24
+2010-01-26,22.01,22.39,21.94,21.96,13760700,21.08
+2010-01-25,22.46,22.50,21.98,22.12,13266300,21.24
+2010-01-22,22.77,23.39,22.26,22.31,12236800,21.42
+2010-01-21,22.78,23.04,22.55,22.89,13639900,21.98
+2010-01-20,22.94,23.32,22.71,22.80,15221200,21.89
+2010-01-19,23.07,23.25,22.99,23.11,9619900,22.19
+2010-01-15,23.06,23.33,23.00,23.13,12862400,22.21
+2010-01-14,23.39,23.42,23.17,23.19,10643500,22.18
+2010-01-13,23.46,23.50,23.11,23.22,10514000,22.21
+2010-01-12,23.22,23.47,23.01,23.33,10248100,22.31
+2010-01-11,23.60,23.61,23.20,23.39,7975300,22.37
+2010-01-08,23.51,23.64,23.25,23.59,8668900,22.56
+2010-01-07,23.24,23.81,23.07,23.64,16572300,22.61
+2010-01-06,22.84,23.17,22.75,22.98,12448200,21.98
+2010-01-05,23.12,23.13,22.74,22.92,14428400,21.92
+2010-01-04,23.51,23.59,23.14,23.16,9616700,22.15
+2009-12-31,23.51,23.60,23.36,23.39,5132800,22.37
+2009-12-30,23.47,23.69,23.39,23.53,4635300,22.50
+2009-12-29,23.71,23.74,23.52,23.61,4503100,22.58
+2009-12-28,23.70,23.85,23.49,23.65,5692300,22.62
+2009-12-24,23.52,23.68,23.47,23.65,3338600,22.62
+2009-12-23,23.88,23.95,23.31,23.56,14383800,22.53
+2009-12-22,23.90,24.50,23.81,23.86,17401900,22.82
+2009-12-21,23.69,24.00,23.67,23.84,7558200,22.80
+2009-12-18,23.81,23.81,23.48,23.62,18193300,22.59
+2009-12-17,23.51,23.97,23.51,23.69,13647200,22.66
+2009-12-16,24.05,24.22,23.67,23.69,15213500,22.66
+2009-12-15,23.95,24.08,23.85,24.00,13216900,22.95
+2009-12-14,23.96,24.26,23.96,24.17,18617400,23.11
+2009-12-11,23.26,23.90,23.15,23.88,19077500,22.84
+2009-12-10,22.80,23.27,22.80,23.09,11644600,22.08
+2009-12-09,22.91,22.91,22.53,22.81,11442600,21.81
+2009-12-08,22.58,22.79,22.31,22.71,12111900,21.72
+2009-12-07,22.83,23.00,22.64,22.78,9302900,21.79
+2009-12-04,22.76,23.15,22.61,22.88,13239800,21.88
+2009-12-03,22.70,22.73,22.37,22.48,11753300,21.50
+2009-12-02,22.46,22.80,22.45,22.65,11129800,21.66
+2009-12-01,22.09,22.69,22.02,22.58,17239500,21.59
+2009-11-30,21.95,22.14,21.55,21.81,10674000,20.86
+2009-11-27,21.57,22.20,21.45,21.96,5806900,21.00
+2009-11-25,22.04,22.24,21.91,22.15,7700900,21.18
+2009-11-24,21.95,22.10,21.84,22.01,13404400,21.05
+2009-11-23,21.47,22.03,21.47,21.88,16228100,20.92
+2009-11-20,21.39,21.61,21.15,21.35,12593900,20.42
+2009-11-19,21.49,21.60,21.16,21.49,13200300,20.55
+2009-11-18,21.35,21.72,21.25,21.59,13487800,20.65
+2009-11-17,21.60,21.69,20.90,21.48,15744700,20.54
+2009-11-16,21.88,22.23,21.59,21.74,25807100,20.79
+2009-11-13,21.62,21.93,21.40,21.85,17585200,20.90
+2009-11-12,21.25,21.69,21.25,21.47,17345600,20.53
+2009-11-11,21.19,21.46,21.01,21.30,19021100,20.37
+2009-11-10,21.20,21.49,20.94,21.01,15444200,20.09
+2009-11-09,21.03,21.30,20.89,21.25,14602000,20.32
+2009-11-06,20.22,21.06,20.22,20.94,27174300,20.03
+2009-11-05,19.64,20.19,19.62,20.07,12327900,19.19
+2009-11-04,19.53,19.90,19.34,19.51,14021600,18.66
+2009-11-03,19.53,19.80,19.15,19.45,17817600,18.60
+2009-11-02,19.60,20.00,19.34,19.58,12994800,18.73
+2009-10-30,20.00,20.10,19.46,19.57,19405200,18.72
+2009-10-29,19.80,20.10,19.53,19.98,14692500,19.11
+2009-10-28,19.99,20.07,19.49,19.50,17836400,18.65
+2009-10-27,20.36,20.42,19.88,19.93,21423700,19.06
+2009-10-26,20.74,20.94,20.28,20.34,16922100,19.45
+2009-10-23,21.17,21.31,20.65,20.71,17631300,19.81
+2009-10-22,20.77,21.23,20.50,21.17,18710400,20.25
+2009-10-21,21.34,21.69,20.76,20.76,28537400,19.85
+2009-10-20,21.73,21.90,21.33,21.39,10759100,20.46
+2009-10-19,21.36,21.81,21.33,21.76,11391800,20.81
+2009-10-16,21.53,21.55,21.15,21.36,11405400,20.43
+2009-10-15,21.65,21.75,21.33,21.65,11666900,20.70
+2009-10-14,21.66,21.99,21.66,21.73,17717900,20.78
+2009-10-13,21.02,21.55,20.84,21.45,18071500,20.43
+2009-10-12,21.05,21.35,20.96,21.01,10092500,20.01
+2009-10-09,20.77,20.95,20.52,20.94,17089300,19.94
+2009-10-08,20.70,20.95,20.50,20.78,15740400,19.79
+2009-10-07,20.59,20.73,20.15,20.20,15144200,19.24
+2009-10-06,20.65,20.87,20.36,20.68,18792400,19.69
+2009-10-05,20.26,20.57,20.07,20.46,15603200,19.48
+2009-10-02,20.10,20.21,19.94,20.03,19365900,19.07
+2009-10-01,21.05,21.05,20.36,20.36,17532200,19.39
+2009-09-30,21.29,21.35,20.76,20.94,12404200,19.94
+2009-09-29,21.26,21.49,21.17,21.21,8732400,20.20
+2009-09-28,21.11,21.48,21.05,21.25,8242900,20.24
+2009-09-25,21.09,21.22,20.89,21.05,14175000,20.05
+2009-09-24,21.60,21.74,21.32,21.39,16353700,20.37
+2009-09-23,21.43,22.06,21.25,21.53,23684800,20.50
+2009-09-22,21.71,21.82,20.93,21.07,23918700,20.07
+2009-09-21,21.84,22.37,21.60,21.95,13044800,20.90
+2009-09-18,21.74,22.06,21.72,21.97,13641800,20.92
+2009-09-17,21.69,21.97,21.50,21.66,13622400,20.63
+2009-09-16,21.32,21.74,21.25,21.60,12479800,20.57
+2009-09-15,21.45,21.52,20.88,21.21,17213100,20.20
+2009-09-14,21.26,21.46,21.10,21.36,8143500,20.34
+2009-09-11,21.93,21.95,21.34,21.43,10675400,20.41
+2009-09-10,21.78,21.94,21.63,21.86,9882000,20.82
+2009-09-09,21.76,21.82,21.54,21.72,10432100,20.68
+2009-09-08,21.89,21.93,21.66,21.77,11099200,20.73
+2009-09-04,21.37,21.65,21.23,21.62,8820600,20.59
+2009-09-03,20.87,21.32,20.80,21.31,9293300,20.29
+2009-09-02,20.81,20.96,20.55,20.86,10583400,19.87
+2009-09-01,21.26,21.61,20.66,20.86,15016400,19.87
+2009-08-31,21.55,21.61,21.27,21.50,8610800,20.47
+2009-08-28,21.81,21.95,21.34,21.70,10567900,20.67
+2009-08-27,21.66,21.90,21.36,21.70,12831100,20.67
+2009-08-26,20.94,21.96,20.91,21.59,17144800,20.56
+2009-08-25,21.13,21.24,20.81,21.07,35281800,20.07
+2009-08-24,21.17,21.42,20.66,20.72,13778600,19.73
+2009-08-21,20.52,21.22,20.48,21.16,18461600,20.15
+2009-08-20,20.27,20.47,20.14,20.39,18285000,19.42
+2009-08-19,19.84,20.27,19.69,20.22,30199500,19.26
+2009-08-18,20.63,20.67,19.87,19.99,41510400,19.04
+2009-08-17,20.43,22.29,20.25,20.47,41075300,19.49
+2009-08-14,23.28,23.41,22.57,22.83,11454100,21.74
+2009-08-13,22.93,23.36,22.43,23.31,13547600,22.20
+2009-08-12,23.23,23.48,22.73,22.85,15725100,21.76
+2009-08-11,23.31,23.45,22.99,23.26,8601300,22.15
+2009-08-10,23.73,23.75,23.00,23.33,10188500,22.22
+2009-08-07,22.90,24.09,22.81,23.85,12829500,22.71
+2009-08-06,22.54,23.00,22.41,22.73,9711900,21.65
+2009-08-05,22.62,22.84,22.24,22.47,9297700,21.40
+2009-08-04,22.70,22.95,22.52,22.61,12678600,21.53
+2009-08-03,22.71,22.80,22.31,22.74,9872800,21.66
+2009-07-31,22.14,22.68,22.10,22.46,10292000,21.39
+2009-07-30,21.74,22.57,21.74,22.15,11685900,21.09
+2009-07-29,21.51,22.00,21.40,21.64,7103900,20.61
+2009-07-28,21.18,21.64,21.09,21.61,7585000,20.58
+2009-07-27,21.72,22.00,21.02,21.28,12478600,20.27
+2009-07-24,21.50,22.06,21.35,22.00,10519500,20.95
+2009-07-23,20.75,21.90,20.55,21.65,17840900,20.62
+2009-07-22,20.45,20.97,20.41,20.75,9107500,19.76
+2009-07-21,20.77,20.85,20.22,20.56,9460300,19.58
+2009-07-20,20.49,20.76,20.40,20.75,8550800,19.76
+2009-07-17,20.13,20.56,20.10,20.42,15579700,19.45
+2009-07-16,19.95,20.19,19.65,20.10,10552000,19.14
+2009-07-15,19.68,20.06,19.46,20.03,10369500,19.07
+2009-07-14,19.25,19.64,19.12,19.57,10000500,18.55
+2009-07-13,18.84,19.31,18.69,19.26,15193800,18.26
+2009-07-10,18.80,19.08,18.70,18.85,8945000,17.87
+2009-07-09,18.98,19.10,18.62,18.95,11440000,17.96
+2009-07-08,18.68,18.95,18.43,18.85,21406200,17.87
+2009-07-07,18.86,18.88,18.57,18.63,9649000,17.66
+2009-07-06,18.60,19.05,18.52,18.87,11814500,17.89
+2009-07-02,19.25,19.43,18.51,18.62,13313900,17.65
+2009-07-01,19.48,19.73,19.34,19.51,8192800,18.49
+2009-06-30,19.44,19.65,19.02,19.41,11183400,18.40
+2009-06-29,19.33,19.75,19.18,19.47,12944500,18.46
+2009-06-26,18.83,19.62,18.76,19.22,20434100,18.22
+2009-06-25,18.14,19.01,18.12,18.87,13558100,17.89
+2009-06-24,18.41,18.55,18.02,18.18,17091100,17.23
+2009-06-23,18.69,18.74,18.19,18.31,11995600,17.36
+2009-06-22,18.60,19.03,18.03,18.66,13926500,17.69
+2009-06-19,18.55,18.96,18.53,18.78,16475000,17.80
+2009-06-18,19.05,19.13,18.40,18.41,19927800,17.45
+2009-06-17,19.02,19.37,18.55,19.02,19347700,18.03
+2009-06-16,19.79,19.85,19.03,19.10,12527900,18.11
+2009-06-15,19.66,19.76,19.50,19.66,9750800,18.64
+2009-06-12,19.86,19.93,19.54,19.85,11532300,18.82
+2009-06-11,20.35,20.54,19.91,19.95,13325200,18.91
+2009-06-10,20.93,20.99,20.08,20.37,14603000,19.31
+2009-06-09,20.16,20.71,20.09,20.46,16328000,19.39
+2009-06-08,20.07,20.37,19.63,20.11,11315700,19.06
+2009-06-05,20.34,20.41,19.71,20.04,11059500,19.00
+2009-06-04,20.32,20.40,19.65,20.09,10345400,19.04
+2009-06-03,20.36,20.67,20.03,20.30,11302000,19.24
+2009-06-02,20.08,20.76,19.81,20.59,12236900,19.52
+2009-06-01,19.23,20.36,19.23,20.18,17693200,19.13
+2009-05-29,19.19,19.34,18.58,19.01,18123500,18.02
+2009-05-28,19.82,19.93,18.76,19.02,19222400,18.03
+2009-05-27,20.28,20.32,19.53,19.63,12935100,18.61
+2009-05-26,19.19,20.38,19.19,20.04,15964600,19.00
+2009-05-22,19.36,19.64,19.09,19.37,11265400,18.36
+2009-05-21,19.40,19.78,19.05,19.30,14419300,18.30
+2009-05-20,20.26,20.64,19.52,19.72,20882300,18.69
+2009-05-19,19.83,20.39,19.48,20.05,26381600,19.01
+2009-05-18,20.31,20.65,19.19,19.94,54292900,18.90
+2009-05-15,18.99,19.11,18.30,18.45,22605000,17.49
+2009-05-14,18.92,19.46,18.82,18.87,16321000,17.89
+2009-05-13,18.99,19.13,18.57,18.92,17210800,17.94
+2009-05-12,19.15,19.34,18.77,19.23,15708400,18.23
+2009-05-11,19.12,19.32,18.97,19.03,20261100,18.04
+2009-05-08,20.30,20.50,19.31,19.80,26317600,18.77
+2009-05-07,21.10,21.12,20.21,20.37,17030300,19.31
+2009-05-06,21.10,21.18,20.24,20.85,12073300,19.76
+2009-05-05,20.97,21.11,20.80,21.02,9022600,19.93
+2009-05-04,21.10,21.35,20.76,21.02,16369500,19.93
+2009-05-01,21.54,21.75,20.60,20.85,11433800,19.76
+2009-04-30,21.44,22.09,20.75,21.50,13037000,20.38
+2009-04-29,21.35,21.94,21.09,21.26,14829500,20.15
+2009-04-28,20.59,21.41,20.44,21.16,12700300,20.06
+2009-04-27,20.96,21.13,20.49,20.81,10957200,19.73
+2009-04-24,20.50,21.40,20.35,21.09,15033500,19.99
+2009-04-23,20.84,21.22,20.03,20.37,17797600,19.31
+2009-04-22,20.23,21.83,20.23,20.90,27124300,19.81
+2009-04-21,19.70,20.62,19.44,20.55,19864300,19.48
+2009-04-20,20.33,20.49,19.66,19.72,11385500,18.69
+2009-04-17,20.42,20.87,20.34,20.73,18530800,19.65
+2009-04-16,19.52,20.25,19.24,20.13,18205800,19.08
+2009-04-15,19.78,19.78,19.17,19.43,18364400,18.42
+2009-04-14,19.94,20.15,19.61,19.83,12342200,18.72
+2009-04-13,20.12,20.43,20.00,20.28,10816600,19.14
+2009-04-09,19.87,20.62,19.68,20.32,24146800,19.18
+2009-04-08,18.85,19.45,18.85,19.45,14365900,18.36
+2009-04-07,19.08,19.20,18.47,18.61,11167100,17.57
+2009-04-06,18.96,19.53,18.84,19.40,15069900,18.31
+2009-04-03,19.29,19.53,18.90,19.12,13409800,18.05
+2009-04-02,18.76,19.92,18.76,19.34,18957400,18.25
+2009-04-01,17.93,18.61,17.65,18.48,13866100,17.44
+2009-03-31,18.38,18.50,17.69,18.25,17600100,17.23
+2009-03-30,18.35,18.60,17.95,18.45,14489200,17.41
+2009-03-27,18.87,19.19,18.50,18.81,14002800,17.75
+2009-03-26,18.68,19.47,18.63,19.12,22291400,18.05
+2009-03-25,18.04,19.04,17.90,18.46,25688700,17.42
+2009-03-24,17.86,18.39,17.84,17.85,16428100,16.85
+2009-03-23,17.34,18.07,16.98,18.06,18090600,17.05
+2009-03-20,17.71,17.74,16.68,17.03,18408900,16.07
+2009-03-19,17.17,17.92,17.13,17.61,28590400,16.62
+2009-03-18,16.33,17.50,16.03,17.19,24934900,16.23
+2009-03-17,15.74,16.44,15.53,16.42,17099900,15.50
+2009-03-16,16.01,16.24,15.42,15.46,13898000,14.59
+2009-03-13,15.88,15.91,15.20,15.89,15448100,15.00
+2009-03-12,15.13,15.69,14.81,15.61,14599400,14.73
+2009-03-11,14.90,15.33,14.67,15.10,18428600,14.25
+2009-03-10,13.88,14.92,13.81,14.63,21876500,13.81
+2009-03-09,13.20,14.16,13.00,13.68,23701400,12.91
+2009-03-06,13.79,13.83,13.16,13.39,21445500,12.64
+2009-03-05,13.96,14.18,13.22,13.42,20190800,12.67
+2009-03-04,14.31,14.36,13.92,14.16,19524400,13.37
+2009-03-03,14.90,15.09,13.97,14.14,27017200,13.35
+2009-03-02,15.46,15.90,14.64,14.70,23504400,13.88
+2009-02-27,15.56,16.30,15.51,15.84,16534500,14.95
+2009-02-26,15.59,16.31,15.42,15.92,23838200,15.03
+2009-02-25,15.55,15.84,15.09,15.37,29620800,14.51
+2009-02-24,15.21,15.73,14.91,15.61,31154300,14.73
+2009-02-23,16.08,16.10,14.96,15.09,15900400,14.24
+2009-02-20,16.30,16.84,15.55,15.86,33059200,14.97
+2009-02-19,17.09,17.25,16.94,16.98,23179400,16.03
+2009-02-18,17.17,17.30,16.79,16.89,18041800,15.94
+2009-02-17,17.41,17.52,17.01,17.07,21876700,16.11
+2009-02-13,18.46,18.65,17.75,17.80,15112700,16.80
+2009-02-12,17.97,18.59,17.61,18.53,17330100,17.49
+2009-02-11,18.25,18.51,17.85,18.27,16091800,17.24
+2009-02-10,18.95,19.04,18.01,18.19,17339400,17.17
+2009-02-09,19.20,19.44,18.64,19.01,12039300,17.94
+2009-02-06,18.85,19.41,18.85,19.24,34763400,18.16
+2009-02-05,18.39,19.05,18.16,18.83,19068700,17.77
+2009-02-04,19.00,19.15,18.35,18.41,11131800,17.38
+2009-02-03,18.42,19.07,18.08,18.94,10205600,17.88
+2009-02-02,18.00,18.71,18.00,18.41,14190500,17.38
+2009-01-30,19.52,19.75,18.15,18.27,21416100,17.24
+2009-01-29,19.58,20.00,19.25,19.37,10802000,18.28
+2009-01-28,20.37,20.43,19.76,19.94,19012300,18.82
+2009-01-27,20.73,20.80,19.64,19.94,14432600,18.82
+2009-01-26,20.34,20.94,20.20,20.65,15559600,19.49
+2009-01-23,19.59,20.32,19.59,20.05,13104000,18.92
+2009-01-22,19.83,20.69,19.72,20.29,16104100,19.15
+2009-01-21,20.00,20.31,19.56,20.25,13372400,19.11
+2009-01-20,20.52,21.10,19.79,19.87,10481400,18.75
+2009-01-16,20.90,21.15,20.37,21.04,15466600,19.86
+2009-01-15,19.57,20.72,19.57,20.54,16442200,19.39
+2009-01-14,19.96,19.96,19.41,19.56,11116200,18.46
+2009-01-13,20.22,20.56,19.97,20.30,12422900,19.08
+2009-01-12,21.13,21.29,20.03,20.23,13070100,19.01
+2009-01-09,21.90,22.00,21.00,21.19,11593600,19.92
+2009-01-08,22.06,22.14,21.48,21.95,10044700,20.63
+2009-01-07,22.34,22.56,21.99,22.13,12310800,20.80
+2009-01-06,23.17,23.17,22.50,22.96,13041500,21.58
+2009-01-05,22.42,23.02,22.35,22.96,10745300,21.58
+2009-01-02,21.50,22.73,21.50,22.64,8291400,21.28
+2008-12-31,21.49,22.02,21.43,21.52,10909300,20.23
+2008-12-30,21.23,21.59,21.16,21.52,7077900,20.23
+2008-12-29,20.98,21.34,20.84,21.25,5157300,19.97
+2008-12-26,21.35,21.69,20.92,21.13,3388700,19.86
+2008-12-24,21.18,21.58,21.06,21.24,3290200,19.96
+2008-12-23,21.43,21.72,20.97,21.11,8587400,19.84
+2008-12-22,22.18,22.26,20.82,21.35,13653600,20.07
+2008-12-19,22.82,23.00,21.64,22.54,24687800,21.19
+2008-12-18,22.98,23.45,22.35,22.70,21609000,21.34
+2008-12-17,22.42,23.33,22.01,22.98,19017000,21.60
+2008-12-16,22.08,22.71,21.56,22.54,18074000,21.19
+2008-12-15,22.06,22.50,21.55,21.94,11851800,20.62
+2008-12-12,21.10,22.31,20.75,21.99,15673800,20.67
+2008-12-11,22.58,22.58,21.32,21.52,17094800,20.23
+2008-12-10,22.21,23.13,21.82,22.79,14080500,21.42
+2008-12-09,22.56,23.45,21.76,22.09,26274500,20.76
+2008-12-08,22.98,23.73,22.51,22.86,18455000,21.49
+2008-12-05,21.20,22.71,20.94,22.34,28029100,21.00
+2008-12-04,20.86,22.94,20.75,21.48,31170400,20.19
+2008-12-03,19.25,21.53,19.10,21.26,23755600,19.98
+2008-12-02,19.35,19.80,18.46,19.75,13832400,18.56
+2008-12-01,20.13,20.66,18.89,19.00,16095100,17.86
+2008-11-28,21.10,21.22,20.39,20.66,6489300,19.42
+2008-11-26,19.93,22.00,19.83,21.26,18044200,19.98
+2008-11-25,19.89,20.74,19.54,20.51,21509000,19.28
+2008-11-24,17.52,20.01,16.88,19.46,21937400,18.29
+2008-11-21,17.20,17.25,15.85,17.15,21780800,16.12
+2008-11-20,17.76,18.48,16.61,16.82,21592200,15.81
+2008-11-19,18.97,19.46,18.00,18.04,18580200,16.96
+2008-11-18,19.15,19.49,18.00,19.10,21179300,17.95
+2008-11-17,17.90,20.00,17.82,18.99,29420700,17.85
+2008-11-14,19.24,20.12,18.14,18.23,17799100,17.13
+2008-11-13,18.51,19.85,17.64,19.73,24406900,18.54
+2008-11-12,18.32,18.83,18.25,18.35,13523400,17.25
+2008-11-11,19.08,19.79,18.50,19.05,11290600,17.91
+2008-11-10,20.05,20.33,19.11,19.42,8493600,18.25
+2008-11-07,19.22,20.03,18.94,19.66,11447800,18.48
+2008-11-06,20.25,20.93,18.89,19.10,18155600,17.95
+2008-11-05,21.24,21.42,20.39,20.51,16283000,19.28
+2008-11-04,21.17,21.79,20.44,21.62,15233600,20.32
+2008-11-03,21.58,21.75,20.48,20.69,13011500,19.45
+2008-10-31,19.86,22.29,19.60,21.70,20950000,20.40
+2008-10-30,20.11,20.40,19.60,20.08,16882700,18.87
+2008-10-29,19.26,20.64,18.73,19.36,23886500,18.20
+2008-10-28,17.34,19.63,16.74,19.63,25953300,18.45
+2008-10-27,16.92,17.88,16.81,16.85,13970300,15.84
+2008-10-24,17.00,17.95,16.95,17.20,19019900,16.17
+2008-10-23,18.49,18.75,17.16,18.11,18508900,17.02
+2008-10-22,18.73,18.98,17.75,18.36,18703900,17.26
+2008-10-21,19.39,20.27,19.10,19.22,12725600,18.07
+2008-10-20,19.13,19.84,19.08,19.75,15576200,18.56
+2008-10-17,18.01,19.81,17.87,19.31,22682800,18.15
+2008-10-16,18.15,18.60,16.88,18.35,27174900,17.25
+2008-10-15,18.76,19.28,18.00,18.14,24050800,17.05
+2008-10-14,21.03,21.04,18.57,19.17,20014400,17.94
+2008-10-13,18.90,20.27,18.45,20.00,23294100,18.72
+2008-10-10,17.21,18.99,15.76,17.90,38277000,16.75
+2008-10-09,19.70,19.82,18.00,18.25,26916600,17.08
+2008-10-08,18.87,20.32,18.66,19.12,33543900,17.89
+2008-10-07,21.03,21.21,19.47,19.53,22088400,18.28
+2008-10-06,20.88,21.10,19.76,20.70,24859200,19.37
+2008-10-03,22.97,22.98,21.35,21.52,19581700,20.14
+2008-10-02,23.03,23.33,22.37,22.43,13600100,20.99
+2008-10-01,23.41,23.63,22.68,23.23,19759500,21.74
+2008-09-30,23.57,24.19,23.05,23.69,21517700,22.17
+2008-09-29,23.96,24.44,22.09,22.96,22208500,21.49
+2008-09-26,23.38,24.52,23.25,24.46,12369600,22.89
+2008-09-25,23.97,24.23,23.56,23.88,16255200,22.35
+2008-09-24,23.81,24.10,23.25,23.67,14884100,22.15
+2008-09-23,23.84,24.33,23.50,23.62,15102000,22.10
+2008-09-22,25.29,25.37,23.61,23.79,15048600,22.26
+2008-09-19,25.81,27.39,24.97,25.53,36762900,23.89
+2008-09-18,23.10,24.61,21.77,24.07,34474100,22.52
+2008-09-17,23.98,24.16,22.43,22.69,25655100,21.23
+2008-09-16,24.07,24.78,23.81,24.40,22171200,22.83
+2008-09-15,24.36,25.44,24.26,24.52,24314900,22.94
+2008-09-12,24.98,25.69,24.80,25.42,18833800,23.79
+2008-09-11,24.84,25.38,24.65,25.28,30354900,23.66
+2008-09-10,25.83,26.10,25.00,25.23,24405100,23.61
+2008-09-09,27.13,27.37,25.64,25.65,24022300,24.00
+2008-09-08,27.00,28.49,26.81,27.36,37274100,25.60
+2008-09-05,25.24,25.87,24.79,25.75,21755900,24.10
+2008-09-04,26.53,26.71,25.70,25.77,18955600,24.11
+2008-09-03,26.21,27.09,26.09,26.71,21026900,24.99
+2008-09-02,25.28,26.84,25.28,26.33,27962000,24.64
+2008-08-29,24.87,24.94,24.45,24.64,10102800,23.06
+2008-08-28,24.81,24.90,24.56,24.90,10481000,23.30
+2008-08-27,24.53,24.89,24.32,24.60,8279800,23.02
+2008-08-26,24.07,24.63,23.70,24.56,8633000,22.98
+2008-08-25,24.77,24.78,24.08,24.14,9355600,22.59
+2008-08-22,24.66,24.90,24.50,24.86,10214900,23.26
+2008-08-21,23.91,24.66,23.74,24.57,11464800,22.99
+2008-08-20,24.00,24.82,23.86,24.30,15967700,22.74
+2008-08-19,24.31,24.53,23.73,23.85,15340600,22.32
+2008-08-18,25.26,25.47,24.27,24.54,26769500,22.96
+2008-08-15,23.90,24.54,23.64,24.50,16879200,22.93
+2008-08-14,22.92,24.28,22.87,23.81,13913800,22.28
+2008-08-13,23.75,24.03,22.63,23.08,16647500,21.60
+2008-08-12,23.58,24.32,23.52,24.06,22198400,22.51
+2008-08-11,22.68,24.79,22.43,23.81,31603400,22.28
+2008-08-08,21.13,22.89,21.11,22.78,17824400,21.32
+2008-08-07,21.00,21.22,20.68,20.94,9259500,19.59
+2008-08-06,21.39,21.39,20.96,21.24,9540800,19.88
+2008-08-05,20.69,21.50,20.54,21.45,10186200,20.07
+2008-08-04,20.23,20.73,19.99,20.44,8082500,19.13
+2008-08-01,20.44,20.69,19.97,20.30,9690200,19.00
+2008-07-31,20.35,21.07,20.25,20.32,10520400,19.01
+2008-07-30,20.81,21.20,20.03,20.51,10742000,19.19
+2008-07-29,19.75,20.81,19.67,20.72,10183400,19.39
+2008-07-28,19.90,20.24,19.46,19.64,8892700,18.38
+2008-07-25,20.40,20.84,19.88,19.98,8408700,18.70
+2008-07-24,21.25,21.40,20.27,20.39,8965200,19.08
+2008-07-23,20.78,21.83,20.48,21.20,14972300,19.84
+2008-07-22,19.60,20.70,19.35,20.64,14135700,19.31
+2008-07-21,20.06,20.21,19.51,19.75,8067800,18.48
+2008-07-18,20.54,20.54,19.48,19.93,12409500,18.65
+2008-07-17,19.47,20.30,18.80,20.10,13847100,18.81
+2008-07-16,18.32,19.33,18.00,19.33,18841800,18.09
+2008-07-15,18.60,18.77,18.06,18.28,27158200,17.03
+2008-07-14,19.20,19.33,18.72,19.00,11740100,17.70
+2008-07-11,19.23,19.41,18.61,18.90,20947400,17.60
+2008-07-10,20.18,20.39,19.41,19.42,17149800,18.09
+2008-07-09,20.81,20.93,20.13,20.22,12015500,18.83
+2008-07-08,20.16,20.84,20.02,20.82,11683700,19.39
+2008-07-07,20.50,20.95,19.93,20.09,13596700,18.71
+2008-07-03,20.36,20.59,19.99,20.22,8457300,18.83
+2008-07-02,20.65,21.07,20.23,20.23,14546200,18.84
+2008-07-01,20.47,20.65,19.95,20.61,16341900,19.20
+2008-06-30,20.77,21.25,20.52,20.75,17021900,19.33
+2008-06-27,21.21,21.37,20.76,20.87,17689600,19.44
+2008-06-26,21.84,21.95,21.20,21.20,11488900,19.75
+2008-06-25,22.04,22.90,21.86,22.13,13566700,20.61
+2008-06-24,21.79,22.34,21.24,21.91,12053300,20.41
+2008-06-23,22.88,22.93,21.68,21.78,14168700,20.29
+2008-06-20,23.37,23.52,22.70,22.83,11046500,21.26
+2008-06-19,23.10,23.65,22.93,23.57,10066200,21.95
+2008-06-18,23.34,23.48,22.79,23.15,9243200,21.56
+2008-06-17,24.15,24.23,23.41,23.44,9454600,21.83
+2008-06-16,24.03,24.31,23.68,24.05,8076000,22.40
+2008-06-13,23.48,24.16,23.36,24.14,8524900,22.48
+2008-06-12,23.03,23.40,23.03,23.28,15657600,21.68
+2008-06-11,23.31,23.35,22.83,22.85,15307700,21.28
+2008-06-10,23.09,23.56,22.85,23.31,9352100,21.71
+2008-06-09,23.70,23.99,22.87,23.23,13786300,21.64
+2008-06-06,24.16,24.31,23.50,23.52,12721600,21.91
+2008-06-05,24.18,24.82,24.12,24.62,10562900,22.93
+2008-06-04,23.98,24.35,23.81,24.04,7749800,22.39
+2008-06-03,24.29,24.29,23.70,23.97,9582900,22.33
+2008-06-02,24.28,24.36,23.62,24.06,11132700,22.41
+2008-05-30,24.30,24.44,23.97,24.00,7388100,22.35
+2008-05-29,24.12,24.51,23.99,24.39,9010100,22.72
+2008-05-28,23.87,24.20,23.62,24.16,12863100,22.50
+2008-05-27,23.45,24.01,23.13,23.51,11344500,21.90
+2008-05-23,23.39,23.49,23.02,23.30,9586100,21.70
+2008-05-22,23.39,23.60,23.09,23.46,9874300,21.85
+2008-05-21,23.69,23.98,23.23,23.38,13765400,21.78
+2008-05-20,24.08,24.08,23.67,23.76,15147400,22.13
+2008-05-19,23.99,24.70,23.88,24.25,22453100,22.59
+2008-05-16,25.22,25.24,24.51,24.89,15893300,23.18
+2008-05-15,24.98,25.20,24.63,25.14,12582600,23.42
+2008-05-14,24.46,25.05,24.39,24.90,10931800,23.19
+2008-05-13,24.70,24.89,24.32,24.39,9264800,22.72
+2008-05-12,24.31,24.77,24.17,24.69,12034200,23.00
+2008-05-09,23.89,24.59,23.77,24.20,10391700,22.54
+2008-05-08,25.00,25.16,24.09,24.13,14038000,22.47
+2008-05-07,25.38,25.89,24.82,24.93,9650000,23.22
+2008-05-06,25.35,25.57,25.00,25.41,9581200,23.67
+2008-05-05,26.16,26.18,25.40,25.45,10821600,23.70
+2008-05-02,26.51,27.02,25.99,26.13,15534000,24.34
+2008-05-01,25.05,27.18,25.05,26.27,21272100,24.47
+2008-04-30,25.54,25.98,25.13,25.19,11120600,23.46
+2008-04-29,25.44,25.80,25.05,25.52,9193300,23.77
+2008-04-28,25.99,26.02,25.47,25.64,7028200,23.88
+2008-04-25,25.44,26.05,24.98,26.02,11032700,24.24
+2008-04-24,24.37,25.38,24.37,25.02,10130800,23.30
+2008-04-23,24.37,24.92,24.04,24.43,7728800,22.75
+2008-04-22,24.67,24.79,24.13,24.32,9413700,22.65
+2008-04-21,24.85,24.97,24.52,24.83,6246000,23.13
+2008-04-18,24.89,25.24,24.70,24.85,8753500,23.15
+2008-04-17,24.36,24.74,24.24,24.53,6444100,22.85
+2008-04-16,24.45,24.58,24.00,24.48,8268200,22.80
+2008-04-15,24.14,24.27,23.70,24.20,8936000,22.47
+2008-04-14,23.93,24.35,23.84,24.03,8363600,22.31
+2008-04-11,24.18,24.42,23.91,23.99,12843900,22.27
+2008-04-10,23.29,24.82,23.27,24.53,21843300,22.77
+2008-04-09,24.04,24.15,23.16,23.33,9619800,21.66
+2008-04-08,24.09,24.24,23.87,24.02,12134800,22.30
+2008-04-07,24.44,24.49,23.89,24.21,9320500,22.47
+2008-04-04,24.31,24.69,24.07,24.26,7614000,22.52
+2008-04-03,24.43,24.60,24.02,24.32,8366300,22.58
+2008-04-02,24.62,25.10,24.36,24.58,12411100,22.82
+2008-04-01,23.25,24.58,23.21,24.49,12964100,22.73
+2008-03-31,22.65,23.18,22.41,22.94,8150900,21.30
+2008-03-28,22.98,23.09,22.61,22.67,8109200,21.05
+2008-03-27,23.41,23.67,23.01,23.02,9768000,21.37
+2008-03-26,23.52,23.52,22.86,23.21,10679300,21.55
+2008-03-25,24.28,24.29,23.32,23.68,10699400,21.98
+2008-03-24,23.62,24.92,23.62,24.29,15629400,22.55
+2008-03-20,22.09,23.33,22.09,23.23,17389700,21.57
+2008-03-19,22.45,22.90,21.94,21.99,15811900,20.41
+2008-03-18,21.00,22.37,21.00,22.37,26369800,20.77
+2008-03-17,20.33,20.94,20.25,20.53,17792400,19.06
+2008-03-14,22.00,22.00,20.76,21.12,15666800,19.61
+2008-03-13,21.47,21.84,20.91,21.66,21850300,20.11
+2008-03-12,21.78,22.73,21.75,21.81,14416600,20.25
+2008-03-11,22.22,22.59,21.46,22.21,22743100,20.62
+2008-03-10,22.39,22.50,21.54,21.61,14390300,20.06
+2008-03-07,22.55,23.01,22.00,22.40,13166900,20.79
+2008-03-06,23.59,23.65,22.60,22.63,14214300,21.01
+2008-03-05,24.07,24.60,23.44,23.75,12015900,22.05
+2008-03-04,24.06,24.28,23.80,24.07,16115900,22.34
+2008-03-03,23.94,24.57,23.35,24.33,13312600,22.59
+2008-02-29,24.36,24.54,23.78,23.97,11623900,22.25
+2008-02-28,25.35,25.38,24.61,24.68,11374700,22.91
+2008-02-27,24.74,25.68,24.59,25.49,15384300,23.66
+2008-02-26,24.08,25.11,24.08,24.99,14411600,23.20
+2008-02-25,23.05,24.91,22.99,24.50,27034800,22.74
+2008-02-22,23.13,23.66,22.94,23.59,13725700,21.90
+2008-02-21,23.36,23.60,23.16,23.23,10496700,21.57
+2008-02-20,23.07,23.48,22.70,23.31,11148000,21.64
+2008-02-19,23.57,23.82,23.07,23.14,12335600,21.48
+2008-02-15,23.48,23.49,22.85,23.33,12078600,21.66
+2008-02-14,24.20,24.21,23.34,23.55,10047600,21.86
+2008-02-13,24.33,24.59,24.04,24.17,9124700,22.44
+2008-02-12,24.37,24.77,24.02,24.19,10314400,22.46
+2008-02-11,23.75,24.33,23.28,24.27,8870900,22.53
+2008-02-08,24.00,24.15,23.45,23.61,9865700,21.92
+2008-02-07,23.57,24.94,23.57,23.98,18658400,22.26
+2008-02-06,24.28,24.63,23.52,23.67,13109300,21.97
+2008-02-05,24.39,24.84,24.08,24.09,13464000,22.36
+2008-02-04,25.53,25.62,24.61,24.78,10473500,23.00
+2008-02-01,26.08,26.35,25.23,25.55,15784600,23.72
+2008-01-31,24.83,26.87,24.57,26.43,19133000,24.54
+2008-01-30,25.73,25.95,25.17,25.34,21036800,23.52
+2008-01-29,25.44,25.94,24.85,25.79,11202300,23.94
+2008-01-28,24.43,25.42,24.27,25.40,10840000,23.58
+2008-01-25,25.70,25.92,24.39,24.71,15654200,22.94
+2008-01-24,25.90,26.15,25.02,25.41,19564800,23.59
+2008-01-23,24.17,26.21,23.80,26.04,30833400,24.17
+2008-01-22,21.05,24.75,21.05,24.54,34442000,22.78
+2008-01-18,21.91,23.10,21.91,22.19,18016100,20.60
+2008-01-17,21.73,22.17,21.33,21.79,16750800,20.23
+2008-01-16,20.63,21.96,20.57,21.62,16430600,20.07
+2008-01-15,20.62,20.95,20.12,20.77,14739900,19.21
+2008-01-14,20.58,20.95,20.34,20.84,11886400,19.27
+2008-01-11,20.57,21.04,20.21,20.31,14320400,18.78
+2008-01-10,20.55,21.12,20.18,20.78,16087700,19.22
+2008-01-09,20.50,20.81,19.94,20.66,17731900,19.11
+2008-01-08,21.20,21.58,20.42,20.52,12749400,18.98
+2008-01-07,21.21,21.40,20.85,21.11,12646000,19.52
+2008-01-04,21.52,21.52,20.96,21.08,14752600,19.49
+2008-01-03,22.21,22.48,21.71,21.76,8190700,20.12
+2008-01-02,22.78,22.79,22.03,22.18,10201100,20.51
+2007-12-31,22.57,22.85,22.34,22.62,10029200,20.92
+2007-12-28,23.18,23.32,22.66,22.66,6149700,20.95
+2007-12-27,23.02,23.19,22.90,23.16,6720000,21.42
+2007-12-26,23.45,23.45,23.01,23.19,5886300,21.45
+2007-12-24,23.07,23.61,22.91,23.47,3391300,21.70
+2007-12-21,22.90,23.42,22.78,23.35,11395100,21.59
+2007-12-20,23.04,23.04,22.41,22.86,6535000,21.14
+2007-12-19,23.05,23.11,22.58,22.83,8465900,21.11
+2007-12-18,22.87,23.17,22.46,23.02,9955700,21.29
+2007-12-17,22.62,22.92,21.01,22.74,11661600,21.03
+2007-12-14,22.89,23.10,22.57,22.72,9988400,21.01
+2007-12-13,23.27,23.90,22.60,23.08,11819800,21.34
+2007-12-12,24.18,24.40,23.01,23.43,11011500,21.67
+2007-12-11,25.03,25.07,23.49,23.60,10645100,21.82
+2007-12-10,25.10,25.24,24.75,25.04,6707000,23.16
+2007-12-07,24.99,25.29,24.80,25.08,6890300,23.19
+2007-12-06,24.53,25.12,24.15,24.99,6245500,23.11
+2007-12-05,24.46,24.89,24.25,24.54,9093800,22.69
+2007-12-04,24.00,24.55,23.64,24.28,9281600,22.45
+2007-12-03,24.41,24.45,24.04,24.13,8460800,22.31
+2007-11-30,24.02,24.69,23.90,24.41,13914200,22.57
+2007-11-29,23.21,24.26,23.21,23.64,17907400,21.86
+2007-11-28,22.21,23.86,22.16,23.47,21590700,21.70
+2007-11-27,21.91,22.32,21.80,22.09,14401900,20.43
+2007-11-26,22.32,22.61,21.76,21.84,13043600,20.20
+2007-11-23,22.25,22.39,22.08,22.27,7207200,20.59
+2007-11-21,22.30,22.33,22.05,22.11,20023900,20.45
+2007-11-20,23.24,23.56,22.20,22.51,20397200,20.82
+2007-11-19,24.10,24.23,22.99,23.12,22918700,21.38
+2007-11-16,25.15,25.30,24.78,25.01,11700400,23.13
+2007-11-15,24.78,25.17,24.68,25.05,16229900,23.17
+2007-11-14,25.25,25.48,24.78,24.84,9173400,22.97
+2007-11-13,24.50,25.10,24.41,25.05,12912400,23.17
+2007-11-12,24.32,24.88,24.14,24.37,12191100,22.54
+2007-11-09,24.25,24.40,23.83,23.92,13680700,22.12
+2007-11-08,24.40,24.68,23.87,24.53,13583400,22.68
+2007-11-07,24.30,24.89,24.16,24.38,15960000,22.55
+2007-11-06,25.37,25.39,24.47,24.73,17007300,22.87
+2007-11-05,25.55,25.65,24.94,25.13,15448000,23.24
+2007-11-02,26.30,26.46,25.71,26.00,11467400,24.04
+2007-11-01,26.51,26.87,26.11,26.15,9298700,24.18
+2007-10-31,27.04,27.16,26.52,26.89,10290400,24.87
+2007-10-30,27.18,27.45,26.92,26.99,8651700,24.96
+2007-10-29,27.29,27.44,26.93,27.20,5888900,25.15
+2007-10-26,27.24,27.42,26.83,27.15,6507000,25.11
+2007-10-25,27.26,27.69,26.66,26.97,12370300,24.94
+2007-10-24,26.58,27.23,26.43,27.18,8854000,25.13
+2007-10-23,27.35,27.35,26.40,26.72,8578200,24.71
+2007-10-22,26.13,27.17,25.92,26.92,9311800,24.89
+2007-10-19,27.01,27.01,26.01,26.13,21538400,24.16
+2007-10-18,27.23,27.37,26.88,27.08,7929600,25.04
+2007-10-17,28.00,28.05,27.00,27.38,10412700,25.32
+2007-10-16,28.03,28.17,27.61,27.75,7259100,25.59
+2007-10-15,28.73,28.92,28.04,28.16,10087500,25.97
+2007-10-12,28.89,29.11,28.75,28.93,5899300,26.68
+2007-10-11,29.12,29.98,28.79,28.97,8310900,26.71
+2007-10-10,29.16,31.72,28.77,29.07,7262200,26.81
+2007-10-09,28.88,29.01,28.58,29.01,7798700,26.75
+2007-10-08,29.14,29.21,28.64,28.76,5801100,26.52
+2007-10-05,28.99,29.48,28.70,29.29,8370200,27.01
+2007-10-04,28.95,29.00,28.29,28.64,6729300,26.41
+2007-10-03,28.59,29.24,28.39,28.93,10281700,26.68
+2007-10-02,28.69,28.95,28.50,28.71,8902300,26.47
+2007-10-01,28.17,28.77,28.03,28.70,9453700,26.46
+2007-09-28,28.39,28.45,27.99,28.02,9874000,25.84
+2007-09-27,28.58,28.68,28.13,28.30,11743300,26.10
+2007-09-26,28.52,28.79,28.30,28.56,17505900,26.33
+2007-09-25,28.71,29.37,28.43,28.51,33082100,26.29
+2007-09-24,30.49,30.83,30.35,30.55,7758800,28.17
+2007-09-21,31.35,31.36,30.47,30.62,13544400,28.23
+2007-09-20,32.01,32.09,30.98,31.07,9658700,28.65
+2007-09-19,31.88,32.53,31.71,31.92,11814000,29.43
+2007-09-18,30.88,32.00,30.68,31.89,14560500,29.41
+2007-09-17,30.72,31.16,30.53,30.76,6140700,28.36
+2007-09-14,30.40,30.90,30.17,30.80,7595200,28.40
+2007-09-13,29.98,31.04,29.80,30.67,8775500,28.28
+2007-09-12,30.00,30.12,29.70,29.75,7858400,27.43
+2007-09-11,29.80,30.11,29.71,30.08,9607100,27.74
+2007-09-10,29.39,30.12,29.19,29.76,12281700,27.44
+2007-09-07,29.42,30.07,28.60,29.43,10279200,27.14
+2007-09-06,30.18,30.49,29.91,30.21,8587900,27.86
+2007-09-05,30.52,30.74,29.85,30.18,10006200,27.83
+2007-09-04,30.75,31.03,30.62,30.86,9369900,28.46
+2007-08-31,30.44,31.29,30.12,31.06,16253200,28.64
+2007-08-30,29.80,30.49,29.78,30.27,9425700,27.91
+2007-08-29,29.03,30.19,29.03,30.15,9490900,27.80
+2007-08-28,29.74,29.75,28.92,28.98,9675200,26.72
+2007-08-27,30.18,30.30,29.56,29.62,7703200,27.31
+2007-08-24,29.60,30.25,29.56,30.20,9192900,27.85
+2007-08-23,29.87,30.00,29.20,29.63,11887900,27.32
+2007-08-22,29.64,29.85,29.38,29.82,12372200,27.50
+2007-08-21,28.56,29.30,28.51,28.91,12309500,26.66
+2007-08-20,28.65,28.97,28.20,28.50,19168500,26.28
+2007-08-17,27.50,28.40,26.70,26.87,16209400,24.78
+2007-08-16,26.07,26.92,25.98,26.81,14403700,24.72
+2007-08-15,26.78,27.30,26.21,26.33,11572300,24.28
+2007-08-14,27.50,27.84,26.70,26.75,13572100,24.67
+2007-08-13,27.99,28.20,27.40,27.54,8755900,25.39
+2007-08-10,27.01,28.04,26.55,27.76,10510600,25.60
+2007-08-09,27.73,28.39,26.08,27.43,16820600,25.29
+2007-08-08,27.99,28.74,27.81,28.47,12637000,26.25
+2007-08-07,27.78,28.23,27.27,27.92,13860300,25.74
+2007-08-06,27.68,28.09,27.06,28.04,13685200,25.86
+2007-08-03,28.48,28.48,27.40,27.45,11663000,25.31
+2007-08-02,28.30,28.61,28.00,28.47,8309000,26.25
+2007-08-01,27.94,28.37,27.67,28.31,12811500,26.10
+2007-07-31,28.55,28.74,27.96,28.01,10149500,25.83
+2007-07-30,27.96,28.32,27.38,28.21,13140100,26.01
+2007-07-27,28.32,28.69,27.77,27.77,11886300,25.61
+2007-07-26,28.25,28.66,27.97,28.36,16921100,26.15
+2007-07-25,29.00,29.23,28.42,28.63,10238400,26.40
+2007-07-24,29.01,29.66,28.78,28.92,11475400,26.67
+2007-07-23,29.52,29.98,29.36,29.43,10133200,27.14
+2007-07-20,29.51,30.04,29.51,29.63,11547100,27.32
+2007-07-19,30.14,30.18,29.55,29.68,9453300,27.37
+2007-07-18,29.67,30.11,29.55,29.68,10814600,27.37
+2007-07-17,30.17,30.17,29.74,29.86,8240700,27.46
+2007-07-16,30.56,30.66,30.12,30.17,7736300,27.74
+2007-07-13,30.70,30.86,30.24,30.76,5770300,28.29
+2007-07-12,30.16,30.74,30.02,30.71,9889100,28.24
+2007-07-11,29.87,30.05,29.53,30.02,14158300,27.61
+2007-07-10,30.30,30.52,29.92,29.98,14138400,27.57
+2007-07-09,31.22,31.31,30.66,30.74,8255700,28.27
+2007-07-06,30.70,31.15,30.48,31.11,8618000,28.61
+2007-07-05,30.69,30.85,30.50,30.78,6125600,28.31
+2007-07-03,30.71,30.81,30.49,30.79,5289900,28.31
+2007-07-02,30.80,30.96,30.61,30.71,6709900,28.24
+2007-06-29,30.76,31.05,30.56,30.69,7511400,28.22
+2007-06-28,31.19,31.30,30.70,30.74,10426600,28.27
+2007-06-27,30.99,31.35,30.90,31.25,7888000,28.74
+2007-06-26,31.33,31.64,31.03,31.12,9169600,28.62
+2007-06-25,31.05,31.44,30.71,31.22,9982700,28.71
+2007-06-22,31.90,31.90,30.93,31.04,12391400,28.54
+2007-06-21,31.59,31.93,31.24,31.90,8448600,29.34
+2007-06-20,32.15,32.23,31.58,31.65,11728400,29.11
+2007-06-19,31.59,31.63,31.25,31.58,5962700,29.04
+2007-06-18,31.61,31.72,31.51,31.65,6315200,29.11
+2007-06-15,31.65,31.87,31.50,31.55,10345000,29.01
+2007-06-14,31.51,31.61,31.30,31.50,8053700,28.97
+2007-06-13,31.54,31.62,31.14,31.56,9817000,29.02
+2007-06-12,31.65,31.77,31.34,31.36,8198200,28.84
+2007-06-11,31.85,32.05,31.64,31.80,5786900,29.24
+2007-06-08,31.72,32.17,31.43,32.05,7786200,29.47
+2007-06-07,32.01,32.25,31.66,31.72,10687000,29.17
+2007-06-06,32.25,32.36,31.90,32.14,8037800,29.56
+2007-06-05,32.70,32.81,32.31,32.42,6983200,29.81
+2007-06-04,32.50,33.06,32.50,32.99,7087100,30.34
+2007-06-01,32.82,33.19,32.59,32.66,8846300,30.03
+2007-05-31,32.33,32.95,32.21,32.82,9094600,30.18
+2007-05-30,31.97,32.32,31.85,32.30,9639400,29.70
+2007-05-29,32.35,32.42,31.90,32.02,8851000,29.45
+2007-05-25,32.10,32.36,31.81,32.13,6738000,29.55
+2007-05-24,31.68,32.95,31.63,32.06,10662200,29.48
+2007-05-23,31.84,32.31,31.60,31.79,7743500,29.23
+2007-05-22,31.58,32.10,31.58,31.73,7730300,29.18
+2007-05-21,32.01,32.80,31.34,31.88,27895600,29.32
+2007-05-18,31.51,32.74,31.41,32.67,16256700,30.04
+2007-05-17,31.29,31.56,31.15,31.33,5849500,28.81
+2007-05-16,31.00,31.44,30.95,31.28,9194300,28.77
+2007-05-15,30.90,31.57,30.71,30.89,10423600,28.41
+2007-05-14,30.93,31.39,30.90,30.99,7753200,28.50
+2007-05-11,31.23,31.43,30.71,30.87,11036300,28.39
+2007-05-10,31.52,31.94,31.00,31.08,13430700,28.58
+2007-05-09,30.66,31.76,30.66,31.72,11215900,29.17
+2007-05-08,30.55,30.80,30.42,30.68,9475200,28.21
+2007-05-07,30.73,30.75,30.40,30.69,7863200,28.22
+2007-05-04,30.70,30.72,30.35,30.45,8000600,28.00
+2007-05-03,30.70,30.92,30.44,30.52,6994600,28.07
+2007-05-02,30.46,31.02,30.37,30.68,5877800,28.21
+2007-05-01,30.65,30.85,30.39,30.70,11442300,28.23
+2007-04-30,31.06,31.10,30.55,30.56,9503800,28.10
+2007-04-27,30.90,31.18,30.76,30.85,7055100,28.37
+2007-04-26,31.25,31.35,30.91,30.97,6728400,28.48
+2007-04-25,31.34,31.60,31.09,31.15,5266100,28.65
+2007-04-24,31.50,31.59,30.89,31.10,9322700,28.60
+2007-04-23,32.03,32.08,31.55,31.55,4361800,29.01
+2007-04-20,31.79,32.23,31.75,32.02,7915900,29.45
+2007-04-19,31.98,31.98,31.20,31.51,4891600,28.98
+2007-04-18,31.65,31.74,31.43,31.52,5396100,28.99
+2007-04-17,31.50,32.07,31.46,31.84,7406000,29.23
+2007-04-16,31.33,31.56,31.15,31.31,6109600,28.75
+2007-04-13,31.89,31.89,30.90,31.14,5159100,28.59
+2007-04-12,31.10,31.41,30.69,31.29,5281100,28.73
+2007-04-11,31.68,31.75,31.09,31.22,7323500,28.67
+2007-04-10,31.55,31.81,31.44,31.61,6538300,29.02
+2007-04-09,31.52,31.66,31.33,31.50,3495500,28.92
+2007-04-05,31.41,31.49,31.26,31.39,3225100,28.82
+2007-04-04,31.55,31.67,31.23,31.37,6358600,28.80
+2007-04-03,31.28,32.07,31.20,31.70,9589700,29.11
+2007-04-02,31.43,31.47,31.01,31.08,6061900,28.54
+2007-03-30,31.14,31.63,30.94,31.49,8125000,28.91
+2007-03-29,31.35,31.44,30.85,31.14,9602300,28.59
+2007-03-28,31.50,31.60,30.61,31.02,12155500,28.48
+2007-03-27,31.96,32.00,31.41,31.74,8625900,29.14
+2007-03-26,32.50,32.61,31.80,32.14,6212100,29.51
+2007-03-23,32.17,32.65,32.13,32.37,8428300,29.72
+2007-03-22,32.35,33.00,31.79,32.24,8107700,29.60
+2007-03-21,31.35,32.47,31.25,32.26,11002800,29.62
+2007-03-20,31.05,31.41,30.94,31.29,8047000,28.73
+2007-03-19,31.00,31.24,30.91,31.13,8361400,28.58
+2007-03-16,31.09,31.24,30.80,30.93,9884900,28.40
+2007-03-15,30.97,31.34,30.87,31.21,8184300,28.66
+2007-03-14,30.74,31.09,29.87,31.03,18295400,28.49
+2007-03-13,32.08,32.09,30.65,30.74,21141700,28.22
+2007-03-12,32.25,32.50,32.10,32.34,7088300,29.69
+2007-03-09,32.75,32.91,32.11,32.34,7873900,29.69
+2007-03-08,32.62,33.26,32.46,32.53,7611300,29.87
+2007-03-07,32.37,32.79,32.18,32.58,6372900,29.91
+2007-03-06,32.05,32.67,32.03,32.52,8753800,29.86
+2007-03-05,31.75,32.36,31.74,31.77,10637500,29.17
+2007-03-02,32.10,32.53,31.92,31.94,10923600,29.33
+2007-03-01,32.15,32.49,31.82,32.21,12261500,29.57
+2007-02-28,33.09,33.13,32.44,32.55,14238500,29.89
+2007-02-27,34.03,34.03,32.78,33.26,12373100,30.54
+2007-02-26,34.84,35.25,34.16,34.34,7107300,31.53
+2007-02-23,34.98,35.74,34.72,34.93,20234600,32.07
+2007-02-22,33.56,33.74,33.31,33.63,3948300,30.88
+2007-02-21,33.50,33.85,33.42,33.73,4549300,30.97
+2007-02-20,33.13,33.99,32.88,33.73,6556700,30.97
+2007-02-16,33.77,33.80,33.13,33.27,6962900,30.55
+2007-02-15,33.40,33.95,33.32,33.88,5196000,31.11
+2007-02-14,33.56,33.63,33.17,33.44,7870700,30.70
+2007-02-13,33.52,33.81,33.42,33.61,4379300,30.86
+2007-02-12,33.51,33.88,33.47,33.50,4777700,30.76
+2007-02-09,33.78,34.06,33.36,33.42,6205300,30.69
+2007-02-08,34.07,34.09,33.55,33.75,5425700,30.99
+2007-02-07,33.56,34.39,33.56,34.07,3092500,31.28
+2007-02-06,34.27,34.45,33.95,34.12,3922700,31.33
+2007-02-05,34.05,34.32,33.96,34.11,4374800,31.32
+2007-02-02,34.39,34.65,34.02,34.15,5226900,31.36
+2007-02-01,33.90,34.50,33.86,34.24,11452100,31.44
+2007-01-31,32.57,33.95,32.50,33.71,11574400,30.95
+2007-01-30,32.67,32.91,32.36,32.50,5820200,29.84
+2007-01-29,32.79,32.96,32.54,32.67,5926000,30.00
+2007-01-26,33.05,33.20,32.43,32.58,7389400,29.91
+2007-01-25,33.52,33.59,32.90,33.08,6752000,30.37
+2007-01-24,33.72,33.81,33.50,33.59,5662600,30.84
+2007-01-23,33.51,33.81,33.25,33.64,7499500,30.89
+2007-01-22,33.85,33.85,33.16,33.43,6427400,30.69
+2007-01-19,33.90,33.95,33.51,33.71,6330200,30.95
+2007-01-18,33.55,33.84,33.13,33.59,6968300,30.84
+2007-01-17,33.39,33.52,33.15,33.20,6053300,30.48
+2007-01-16,33.00,33.43,32.92,33.40,6380800,30.62
+2007-01-12,33.07,33.17,32.58,33.06,7217000,30.31
+2007-01-11,32.47,33.14,32.42,33.05,8904600,30.30
+2007-01-10,31.71,32.59,31.70,32.47,8741800,29.77
+2007-01-09,31.76,32.05,31.69,31.87,5053300,29.22
+2007-01-08,31.62,31.82,31.13,31.70,6423400,29.06
+2007-01-05,32.16,32.41,31.59,31.79,8295600,29.15
+2007-01-04,32.40,32.50,31.61,32.18,8351900,29.50
+2007-01-03,31.21,32.31,31.15,32.04,14143200,29.37
+2006-12-29,31.10,31.48,30.94,31.15,7746100,28.56
+2006-12-28,31.10,31.27,30.91,31.24,4790300,28.64
+2006-12-27,30.62,31.34,30.62,31.20,6710400,28.60
+2006-12-26,30.36,30.67,30.30,30.60,2753500,28.05
+2006-12-22,30.30,30.59,30.21,30.43,3641200,27.90
+2006-12-21,30.51,30.60,30.15,30.23,5665100,27.71
+2006-12-20,30.83,31.05,30.37,30.51,5379700,27.97
+2006-12-19,30.81,31.00,30.36,30.94,8066900,28.37
+2006-12-18,31.45,31.69,30.96,31.08,8216600,28.49
+2006-12-15,31.78,31.98,31.34,31.41,10777100,28.80
+2006-12-14,30.60,31.60,30.50,31.46,11025600,28.84
+2006-12-13,30.79,31.05,30.47,30.55,7366600,28.01
+2006-12-12,30.85,30.95,30.54,30.63,7900700,28.08
+2006-12-11,30.58,30.90,30.51,30.90,6634600,28.33
+2006-12-08,30.88,31.38,30.74,30.81,7427100,28.25
+2006-12-07,31.64,31.84,30.84,30.87,9089500,28.30
+2006-12-06,31.25,31.90,31.25,31.64,10177800,29.01
+2006-12-05,30.70,31.34,30.65,31.24,8598900,28.64
+2006-12-04,30.80,31.09,30.60,30.79,7380600,28.23
+2006-12-01,30.50,31.43,30.50,30.89,16432200,28.32
+2006-11-30,30.10,30.28,29.75,30.16,9152500,27.65
+2006-11-29,30.40,30.50,29.96,30.10,11325500,27.60
+2006-11-28,30.19,30.38,29.87,29.92,11577800,27.43
+2006-11-27,30.88,30.89,30.32,30.40,9432200,27.87
+2006-11-24,30.15,30.36,30.00,30.00,2286100,27.50
+2006-11-22,30.48,30.90,30.21,30.34,7120000,27.82
+2006-11-21,30.50,30.86,30.35,30.68,5937300,28.13
+2006-11-20,30.10,31.07,30.00,30.58,11690600,28.04
+2006-11-17,30.54,30.66,30.19,30.48,8025500,27.94
+2006-11-16,30.52,30.84,30.30,30.71,7403700,28.15
+2006-11-15,30.40,31.19,30.40,30.54,13540400,28.00
+2006-11-14,29.23,30.34,28.75,30.23,16943600,27.71
+2006-11-13,29.04,29.49,28.99,29.00,7358000,26.59
+2006-11-10,29.20,29.35,28.85,29.17,5266700,26.74
+2006-11-09,29.20,29.51,29.08,29.10,9251000,26.68
+2006-11-08,29.33,29.67,29.13,29.52,9144100,27.06
+2006-11-07,28.75,29.51,28.75,29.33,26306200,26.89
+2006-11-06,28.69,29.20,28.59,28.82,12834400,26.42
+2006-11-03,29.47,29.77,28.80,29.05,8850800,26.63
+2006-11-02,29.35,29.74,29.25,29.47,6827300,27.02
+2006-11-01,30.16,30.25,29.57,29.62,9216600,27.16
+2006-10-31,30.48,30.61,29.95,30.14,7986200,27.63
+2006-10-30,30.46,30.53,30.17,30.29,7221400,27.77
+2006-10-27,30.51,30.65,30.24,30.34,7999200,27.82
+2006-10-26,30.00,30.72,29.87,30.64,10291400,28.09
+2006-10-25,30.50,30.51,29.85,30.00,9989900,27.50
+2006-10-24,30.61,31.00,30.35,30.45,5726700,27.92
+2006-10-23,30.06,30.94,30.05,30.89,7212300,28.32
+2006-10-20,30.67,30.68,30.05,30.25,9093100,27.73
+2006-10-19,31.06,31.35,30.38,30.50,6727500,27.96
+2006-10-18,30.86,31.37,30.62,31.30,11541100,28.70
+2006-10-17,31.14,31.20,30.32,30.55,9813700,27.96
+2006-10-16,31.45,31.55,31.10,31.14,8455300,28.50
+2006-10-13,31.00,31.00,30.58,30.95,10360900,28.33
+2006-10-12,30.64,31.24,30.61,31.08,12118200,28.45
+2006-10-11,30.19,30.77,30.13,30.50,10528200,27.92
+2006-10-10,29.91,30.30,29.83,30.20,7530700,27.64
+2006-10-09,29.01,30.03,29.00,29.74,7748300,27.22
+2006-10-06,29.80,29.94,29.10,29.21,10644100,26.74
+2006-10-05,29.80,30.07,29.42,30.05,8659300,27.50
+2006-10-04,28.50,29.97,28.41,29.96,15521400,27.42
+2006-10-03,28.20,28.71,28.02,28.63,6869600,26.20
+2006-10-02,28.10,28.34,27.85,28.16,6843800,25.77
+2006-09-29,28.70,28.80,28.06,28.06,7288000,25.68
+2006-09-28,28.50,28.83,28.21,28.65,10585400,26.22
+2006-09-27,28.45,28.84,28.25,28.37,10778900,25.97
+2006-09-26,28.40,29.50,28.37,28.85,15757400,26.41
+2006-09-25,28.34,29.01,28.05,28.84,10906600,26.40
+2006-09-22,28.05,28.35,27.93,28.33,8465600,25.93
+2006-09-21,28.31,28.60,28.18,28.37,9704000,25.97
+2006-09-20,28.80,28.80,28.28,28.31,9664100,25.91
+2006-09-19,28.87,28.88,28.29,28.56,7930900,26.14
+2006-09-18,28.98,29.19,28.64,28.88,6624700,26.43
+2006-09-15,29.61,29.69,28.80,29.35,12045500,26.86
+2006-09-14,28.57,29.41,28.35,29.33,8318100,26.85
+2006-09-13,28.80,29.29,28.59,28.96,8534000,26.51
+2006-09-12,27.85,29.32,27.85,28.85,13900400,26.41
+2006-09-11,26.76,27.95,26.76,27.86,7895700,25.50
+2006-09-08,27.19,27.36,27.05,27.24,5650400,24.93
+2006-09-07,27.23,27.50,26.90,27.09,9264500,24.80
+2006-09-06,27.80,27.81,27.30,27.45,7541400,25.12
+2006-09-05,27.15,27.89,27.15,27.82,8252800,25.46
+2006-09-01,27.08,27.50,27.06,27.33,6634800,25.02
+2006-08-31,27.20,27.24,26.98,27.06,6716200,24.77
+2006-08-30,27.41,27.53,27.12,27.25,6542100,24.94
+2006-08-29,27.14,27.36,26.96,27.23,9014200,24.92
+2006-08-28,26.85,27.35,26.77,27.13,9286700,24.83
+2006-08-25,26.15,26.85,26.15,26.75,11346900,24.48
+2006-08-24,27.50,27.50,26.20,26.37,20595600,24.14
+2006-08-23,27.75,27.89,27.06,27.11,13530300,24.81
+2006-08-22,28.31,28.32,27.88,27.92,10511000,25.56
+2006-08-21,28.20,28.58,27.90,28.35,15824600,25.95
+2006-08-18,29.70,29.95,29.40,29.52,7240800,27.02
+2006-08-17,28.75,29.80,28.60,29.45,7396200,26.96
+2006-08-16,28.90,28.92,28.24,28.85,5119200,26.41
+2006-08-15,28.51,28.98,28.21,28.64,7661900,26.21
+2006-08-14,28.45,28.71,28.00,28.10,5235300,25.72
+2006-08-11,27.80,28.17,27.70,28.10,5777800,25.72
+2006-08-10,27.30,28.02,27.26,28.02,7412100,25.65
+2006-08-09,28.38,28.38,27.21,27.39,10781000,25.07
+2006-08-08,28.61,28.72,28.13,28.31,5882400,25.91
+2006-08-07,28.68,28.84,28.30,28.65,4414000,26.22
+2006-08-04,29.50,29.84,28.12,28.78,10374300,26.34
+2006-08-03,27.90,29.15,27.86,29.01,8287700,26.55
+2006-08-02,27.85,28.50,27.61,28.50,8634600,26.09
+2006-08-01,28.35,28.36,28.00,28.15,5549700,25.77
+2006-07-31,28.61,28.83,28.32,28.35,6862100,25.95
+2006-07-28,28.60,29.02,28.43,28.70,5921400,26.27
+2006-07-27,28.80,29.01,28.37,28.45,6228400,26.04
+2006-07-26,29.09,29.17,28.63,28.75,5866400,26.31
+2006-07-25,28.77,29.44,28.61,29.31,7036800,26.83
+2006-07-24,28.11,28.99,28.11,28.85,8084100,26.41
+2006-07-21,28.19,28.27,27.78,28.11,7036000,25.73
+2006-07-20,28.55,28.80,28.14,28.17,9718200,25.78
+2006-07-19,27.75,28.89,27.57,28.68,11017100,26.25
+2006-07-18,28.00,28.25,27.43,27.77,9322400,25.37
+2006-07-17,27.89,28.30,27.60,27.94,8084000,25.53
+2006-07-14,27.86,28.24,27.34,27.88,11616400,25.47
+2006-07-13,27.55,27.98,26.90,27.96,17942600,25.55
+2006-07-12,28.55,28.56,27.37,27.44,12517800,25.07
+2006-07-11,28.99,29.00,27.91,28.53,10379700,26.07
+2006-07-10,29.15,29.24,28.59,28.70,6462600,26.22
+2006-07-07,29.96,30.06,28.72,28.96,11795100,26.46
+2006-07-06,30.55,30.58,30.16,30.28,7196800,27.67
+2006-07-05,30.43,30.57,30.15,30.41,7181600,27.78
+2006-07-03,30.60,31.15,30.17,30.42,2782100,27.79
+2006-06-30,61.79,61.96,60.39,60.67,7820000,27.72
+2006-06-29,61.15,61.79,60.76,61.79,5978800,28.23
+2006-06-28,61.20,61.31,60.06,60.54,4663200,27.66
+2006-06-27,61.85,62.18,60.81,61.00,4959200,27.87
+2006-06-26,60.81,62.19,60.81,62.01,5039400,28.33
+2006-06-23,60.75,61.38,60.67,60.86,5656200,27.80
+2006-06-22,62.62,62.62,60.96,61.15,6043800,27.93
+2006-06-21,60.95,62.30,60.80,61.81,5774000,28.24
+2006-06-20,61.85,62.00,60.91,61.19,7343200,27.95
+2006-06-19,62.45,62.72,61.40,61.58,5484800,28.13
+2006-06-16,63.04,63.42,62.01,62.24,8793800,28.43
+2006-06-15,62.34,63.49,62.29,63.13,10668600,28.84
+2006-06-14,61.76,62.76,61.51,62.27,8928400,28.45
+2006-06-13,61.30,62.35,61.00,61.76,8985000,28.21
+2006-06-12,62.20,62.43,61.20,61.30,7135800,28.00
+2006-06-09,62.13,62.50,61.87,62.23,6478000,28.43
+2006-06-08,60.40,62.50,60.40,62.12,11058800,28.38
+2006-06-07,61.51,61.85,60.84,60.99,8126200,27.86
+2006-06-06,62.37,62.60,60.87,61.51,11650200,28.10
+2006-06-05,63.00,63.42,62.05,62.12,7347400,28.38
+2006-06-02,63.53,64.01,62.54,63.46,8076000,28.99
+2006-06-01,62.10,63.51,61.98,63.46,10149800,28.99
+2006-05-31,61.40,62.29,61.31,62.28,7653600,28.45
+2006-05-30,61.20,61.21,60.65,60.99,7821000,27.86
+2006-05-26,62.15,62.55,61.68,61.85,5639400,28.25
+2006-05-25,61.60,62.25,61.23,62.04,12698800,28.34
+2006-05-24,59.57,61.00,59.14,60.66,14428400,27.71
+2006-05-23,60.18,60.36,59.39,59.41,11226800,27.14
+2006-05-22,62.05,62.51,59.00,59.82,21064600,27.33
+2006-05-19,61.90,62.70,61.30,62.64,8747800,28.62
+2006-05-18,61.52,62.36,61.10,61.50,7910000,28.09
+2006-05-17,62.28,62.47,61.25,61.27,7996800,27.99
+2006-05-16,63.20,63.46,62.42,62.51,8522200,28.56
+2006-05-15,63.24,64.13,62.75,63.24,7643000,28.89
+2006-05-12,64.31,64.32,62.65,63.27,6656600,28.90
+2006-05-11,64.67,64.82,64.11,64.31,5612400,29.38
+2006-05-10,65.08,65.58,64.20,64.46,4646000,29.45
+2006-05-09,64.98,65.70,64.86,65.43,4383600,29.89
+2006-05-08,65.00,65.66,64.89,64.97,4874200,29.68
+2006-05-05,63.48,65.33,63.48,65.32,8075200,29.84
+2006-05-04,62.55,63.08,62.21,62.74,3863000,28.66
+2006-05-03,62.45,62.79,62.01,62.35,5415800,28.48
+2006-05-02,63.55,63.71,62.53,62.70,6596400,28.64
+2006-05-01,63.42,64.24,63.42,63.55,7051400,29.03
+2006-04-28,63.00,63.77,62.80,63.05,8208000,28.80
+2006-04-27,62.87,64.25,62.30,63.35,14297600,28.94
+2006-04-26,63.05,63.83,62.53,62.86,7211400,28.72
+2006-04-25,62.83,63.24,62.37,62.59,6908400,28.59
+2006-04-24,63.43,63.49,62.64,62.83,8596400,28.70
+2006-04-21,64.35,64.40,62.90,63.28,12550000,28.91
+2006-04-20,63.50,63.80,63.29,63.70,8422000,29.10
+2006-04-19,63.90,64.08,63.04,63.80,7366200,29.15
+2006-04-18,63.51,64.50,63.51,64.13,11354200,29.27
+2006-04-17,64.30,64.39,63.29,63.51,7604600,28.99
+2006-04-13,64.11,64.66,64.05,64.29,4769600,29.34
+2006-04-12,64.59,64.60,63.71,64.15,3878200,29.28
+2006-04-11,65.17,65.55,64.21,64.70,7596000,29.53
+2006-04-10,65.35,65.70,65.00,65.17,3675600,29.74
+2006-04-07,66.29,66.79,65.11,65.39,6111000,29.84
+2006-04-06,66.21,66.76,65.95,66.39,4855400,30.30
+2006-04-05,65.61,66.96,65.59,66.70,9301600,30.44
+2006-04-04,64.70,65.60,64.55,65.51,7030200,29.90
+2006-04-03,64.95,64.95,63.87,64.18,11413600,29.29
+2006-03-31,65.02,65.29,64.40,64.44,7728200,29.41
+2006-03-30,65.44,66.10,64.75,64.77,6509000,29.56
+2006-03-29,65.80,66.49,65.61,65.69,4096400,29.98
+2006-03-28,66.05,66.40,65.40,65.68,7390400,29.98
+2006-03-27,67.07,67.07,65.88,65.90,5799000,30.08
+2006-03-24,66.57,66.61,65.56,66.16,4976000,30.20
+2006-03-23,67.42,67.94,66.57,66.57,6626800,30.38
+2006-03-22,67.50,67.60,66.91,67.25,4790000,30.69
+2006-03-21,67.98,67.99,67.06,67.64,5183600,30.87
+2006-03-20,68.33,68.85,67.76,68.00,5268800,31.04
+2006-03-17,68.05,68.81,67.75,68.63,9319200,31.32
+2006-03-16,67.95,68.22,67.72,67.80,7168600,30.94
+2006-03-15,67.30,67.61,66.51,67.46,6716400,30.79
+2006-03-14,65.85,67.94,65.81,67.51,8127400,30.81
+2006-03-13,65.80,66.18,65.50,65.85,5108000,30.05
+2006-03-10,65.50,65.69,65.16,65.40,7760200,29.85
+2006-03-09,66.75,66.95,65.10,65.40,8670200,29.85
+2006-03-08,66.02,67.39,65.62,66.67,8828000,30.43
+2006-03-07,66.16,66.18,65.56,65.92,10449200,30.09
+2006-03-06,67.16,67.35,66.65,66.68,7670200,30.43
+2006-03-03,67.70,68.02,67.29,67.39,6745200,30.76
+2006-03-02,67.70,68.62,67.56,68.26,9679600,31.15
+2006-03-01,68.18,68.40,67.00,68.32,9315000,31.18
+2006-02-28,69.15,69.65,68.11,68.18,8497400,31.12
+2006-02-27,68.30,69.56,67.75,69.30,22597600,31.63
+2006-02-24,65.47,65.61,64.61,65.52,5330400,29.90
+2006-02-23,66.06,66.30,65.30,65.47,6267800,29.88
+2006-02-22,65.98,66.35,65.70,65.99,5413200,30.12
+2006-02-21,66.95,67.06,65.00,65.55,6522000,29.92
+2006-02-17,66.64,66.64,65.80,66.27,4593800,30.25
+2006-02-16,66.37,66.76,66.10,66.64,6753200,30.41
+2006-02-15,64.50,66.05,64.50,66.04,9938600,30.14
+2006-02-14,63.93,65.54,63.52,65.48,9825800,29.88
+2006-02-13,62.65,63.74,62.47,63.56,5660200,29.01
+2006-02-10,62.55,63.01,61.17,62.62,6417800,28.58
+2006-02-09,62.47,63.22,62.04,62.50,4888600,28.52
+2006-02-08,61.52,62.67,61.16,62.50,7154800,28.52
+2006-02-07,62.36,62.97,61.83,61.87,7624200,28.24
+2006-02-06,63.17,63.32,62.55,62.92,5316000,28.72
+2006-02-03,63.65,64.43,63.33,63.52,5658800,28.99
+2006-02-02,63.58,64.54,63.06,64.17,9241200,29.29
+2006-02-01,64.20,64.20,62.95,63.33,8084600,28.90
+2006-01-31,63.90,64.19,63.25,63.55,7963000,29.00
+2006-01-30,65.02,65.29,63.90,63.98,5215800,29.20
+2006-01-27,65.00,66.27,64.78,65.11,6878800,29.72
+2006-01-26,64.40,65.48,64.14,65.19,7532600,29.75
+2006-01-25,64.30,64.75,63.40,63.79,6526400,29.11
+2006-01-24,63.51,64.33,63.29,64.17,7736400,29.29
+2006-01-23,63.47,63.70,63.05,63.26,7802800,28.87
+2006-01-20,64.90,64.91,63.10,63.13,10704400,28.81
+2006-01-19,64.85,65.35,64.12,64.71,5605000,29.53
+2006-01-18,65.28,65.58,64.00,64.65,7015800,29.51
+2006-01-17,65.65,65.79,64.93,65.33,5961600,29.79
+2006-01-13,66.49,66.72,65.96,66.24,4530600,30.20
+2006-01-12,66.85,67.19,66.00,66.34,5913400,30.25
+2006-01-11,65.91,67.11,65.85,66.85,7434800,30.48
+2006-01-10,64.65,66.06,64.65,65.94,6556600,30.07
+2006-01-09,64.52,65.27,64.33,65.08,8421400,29.68
+2006-01-06,65.70,65.70,64.42,64.70,10636800,29.50
+2006-01-05,66.24,66.50,65.30,65.47,6449200,29.85
+2006-01-04,65.90,66.48,65.76,66.24,9272600,30.20
+2006-01-03,66.61,67.41,65.30,67.07,7907400,30.58
+2005-12-30,66.90,67.51,66.61,66.66,2747600,30.40
+2005-12-29,66.87,67.60,66.87,67.15,2314200,30.62
+2005-12-28,67.00,67.33,66.85,67.01,3468200,30.56
+2005-12-27,67.53,68.09,66.74,66.99,4321200,30.55
+2005-12-23,67.99,68.00,66.95,67.46,5144800,30.76
+2005-12-22,68.90,68.91,67.52,67.93,7072000,30.97
+2005-12-21,68.90,69.69,68.85,69.22,5680000,31.56
+2005-12-20,68.90,69.21,67.80,68.57,9669800,31.27
+2005-12-19,69.10,69.41,68.36,68.54,3644400,31.25
+2005-12-16,69.61,69.70,68.91,69.41,6431800,31.65
+2005-12-15,69.69,69.69,68.59,69.39,4709000,31.64
+2005-12-14,68.90,69.68,68.76,69.24,5218800,31.57
+2005-12-13,68.00,69.07,67.41,68.81,7099400,31.38
+2005-12-12,68.38,68.80,68.16,68.45,4451400,31.21
+2005-12-09,67.93,68.36,67.36,68.00,4556200,31.01
+2005-12-08,67.83,68.51,67.53,67.98,9998200,31.00
+2005-12-07,67.30,67.87,67.12,67.83,7789800,30.93
+2005-12-06,67.40,67.75,66.50,67.36,7056000,30.71
+2005-12-05,67.50,67.70,66.73,66.99,7373000,30.55
+2005-12-02,67.55,67.96,67.51,67.83,4976800,30.93
+2005-12-01,67.85,67.92,66.89,67.78,7115200,30.91
+2005-11-30,67.75,67.87,67.12,67.48,8780200,30.77
+2005-11-29,66.95,67.85,66.58,67.75,11351400,30.89
+2005-11-28,67.00,67.20,65.66,66.50,7793800,30.32
+2005-11-25,67.05,67.05,65.92,66.75,2167200,30.44
+2005-11-23,67.08,67.35,66.24,66.62,4651600,30.38
+2005-11-22,66.07,67.14,65.84,67.04,7204600,30.57
+2005-11-21,65.70,66.48,65.63,66.38,6795200,30.27
+2005-11-18,65.60,66.11,65.40,65.95,8197600,30.07
+2005-11-17,64.94,65.68,64.52,65.60,6330200,29.91
+2005-11-16,64.45,65.19,64.07,64.94,6985400,29.61
+2005-11-15,64.86,65.38,63.62,64.11,8516000,29.23
+2005-11-14,65.50,66.05,64.26,64.89,20348200,29.59
+2005-11-11,61.17,62.19,60.80,61.97,7732600,28.26
+2005-11-10,60.23,61.56,60.19,61.00,8105600,27.81
+2005-11-09,60.70,60.80,59.94,60.33,6928600,27.51
+2005-11-08,61.10,61.11,60.10,60.50,8955200,27.59
+2005-11-07,61.25,62.05,61.14,61.95,8133800,28.25
+2005-11-04,61.42,61.42,60.58,60.95,7113800,27.79
+2005-11-03,60.70,61.49,60.66,61.07,14455200,27.85
+2005-11-02,59.95,60.50,59.94,60.35,16185200,27.52
+2005-11-01,60.60,60.60,59.65,60.05,9606600,27.38
+2005-10-31,60.55,61.38,60.48,60.77,8921400,27.71
+2005-10-28,58.77,59.87,58.50,59.82,7509600,27.28
+2005-10-27,59.85,60.08,57.83,58.27,9508000,26.57
+2005-10-26,60.25,61.02,59.75,59.91,9216400,27.32
+2005-10-25,61.98,62.16,60.61,60.90,8671800,27.77
+2005-10-24,61.50,62.01,60.82,61.97,6903800,28.26
+2005-10-21,62.30,62.69,60.96,61.22,9986000,27.91
+2005-10-20,61.89,62.92,61.30,61.64,10129000,28.11
+2005-10-19,59.80,62.00,59.08,61.89,11941200,28.22
+2005-10-18,61.00,61.01,59.53,59.85,11602600,27.29
+2005-10-17,61.16,61.31,59.92,61.31,8393000,27.96
+2005-10-14,61.29,61.51,60.78,61.21,6965200,27.91
+2005-10-13,61.10,61.42,59.56,60.71,7494600,27.68
+2005-10-12,60.60,61.62,60.17,61.40,12732600,28.00
+2005-10-11,61.98,62.55,61.08,61.08,8245400,27.82
+2005-10-10,62.62,62.88,61.45,61.90,5831600,28.20
+2005-10-07,63.05,63.50,62.20,62.83,5895000,28.62
+2005-10-06,63.27,63.89,61.20,62.54,9946000,28.49
+2005-10-05,63.40,63.45,62.41,62.70,7061800,28.56
+2005-10-04,64.20,64.97,63.58,63.58,6335200,28.96
+2005-10-03,64.48,65.20,63.97,64.10,5510800,29.20
+2005-09-30,64.20,65.17,63.80,64.40,5976200,29.34
+2005-09-29,63.16,64.79,62.75,64.15,9716200,29.22
+2005-09-28,64.98,64.98,62.95,63.22,8337000,28.80
+2005-09-27,65.27,65.45,63.72,64.50,6936800,29.38
+2005-09-26,65.68,66.29,64.61,65.27,7426600,29.73
+2005-09-23,65.20,66.15,64.57,65.39,8278800,29.79
+2005-09-22,62.60,65.57,62.02,65.30,12027600,29.75
+2005-09-21,62.88,63.08,61.23,62.43,11324600,28.44
+2005-09-20,64.65,64.88,62.77,63.13,5925400,28.76
+2005-09-19,65.40,65.41,63.80,64.33,5985200,29.30
+2005-09-16,66.28,66.40,64.75,65.40,14116600,29.79
+2005-09-15,66.24,66.47,65.35,66.08,5383800,30.10
+2005-09-14,67.47,67.51,65.51,65.99,8221800,30.06
+2005-09-13,68.81,68.81,67.39,67.47,8849800,30.73
+2005-09-12,67.75,68.94,67.55,68.81,7864600,31.35
+2005-09-09,67.01,68.09,66.84,68.09,7310600,31.02
+2005-09-08,66.86,67.50,66.61,67.00,7076400,30.52
+2005-09-07,66.70,67.32,66.00,67.30,9327600,30.66
+2005-09-06,64.75,66.60,64.75,66.46,8165000,30.27
+2005-09-02,65.10,65.50,64.01,64.25,4096600,29.27
+2005-09-01,64.21,65.56,64.12,64.64,11100200,29.45
+2005-08-31,63.00,64.31,62.37,64.31,10050800,29.30
+2005-08-30,64.60,64.60,62.32,62.89,11469400,28.65
+2005-08-29,64.25,64.85,63.75,64.60,9163200,29.43
+2005-08-26,64.02,64.26,62.87,63.18,6020800,28.78
+2005-08-25,63.10,64.29,63.05,64.19,7093800,29.24
+2005-08-24,63.83,63.84,62.82,62.87,6974600,28.64
+2005-08-23,63.80,64.29,63.53,63.81,7396000,29.07
+2005-08-22,64.77,64.88,63.55,63.91,9624600,29.11
+2005-08-19,65.92,65.92,64.69,64.69,7784800,29.47
+2005-08-18,65.11,65.75,64.79,65.68,6618200,29.92
+2005-08-17,64.60,65.84,64.01,65.42,7262400,29.80
+2005-08-16,65.70,65.81,64.63,64.69,9914800,29.47
+2005-08-15,66.97,66.97,64.43,65.89,12072400,30.01
+2005-08-12,64.59,65.61,64.03,65.19,7971800,29.70
+2005-08-11,65.10,65.68,64.18,64.95,6659200,29.59
+2005-08-10,65.09,66.00,64.97,65.32,10863800,29.76
+2005-08-09,63.18,64.59,63.16,64.55,7348400,29.40
+2005-08-08,63.30,63.64,62.30,62.64,4525000,28.53
+2005-08-05,63.39,63.40,62.77,63.07,6203400,28.73
+2005-08-04,64.70,64.71,62.83,63.39,11036000,28.88
+2005-08-03,66.08,66.10,65.15,65.39,5811600,29.79
+2005-08-02,66.11,66.62,65.49,66.08,4927600,30.10
+2005-08-01,66.23,66.38,65.25,66.11,6059400,30.12
+2005-07-29,66.80,66.85,66.01,66.22,6298200,30.17
+2005-07-28,66.35,67.01,66.21,67.00,5937800,30.52
+2005-07-27,66.47,66.48,65.41,66.07,5922000,30.10
+2005-07-26,65.80,66.40,65.70,66.30,6628800,30.20
+2005-07-25,65.56,66.00,65.17,65.57,6957200,29.87
+2005-07-22,65.40,65.76,64.97,65.73,4010600,29.94
+2005-07-21,65.85,65.98,64.48,65.25,8065800,29.72
+2005-07-20,65.90,66.65,65.33,66.04,6360200,30.08
+2005-07-19,64.65,66.62,64.64,65.98,12790000,30.06
+2005-07-18,63.30,64.59,63.20,64.56,7621200,29.41
+2005-07-15,62.91,63.99,62.47,63.65,5917800,28.99
+2005-07-14,62.30,63.35,62.30,62.90,7914000,28.65
+2005-07-13,62.25,62.45,61.87,62.20,6677400,28.33
+2005-07-12,60.50,62.79,60.47,62.41,14773000,28.40
+2005-07-11,59.74,60.85,59.32,60.73,12417400,27.64
+2005-07-08,58.50,59.71,58.45,59.52,6764000,27.09
+2005-07-07,57.26,58.33,57.00,58.26,3859000,26.51
+2005-07-06,58.23,58.48,57.45,57.85,4165200,26.33
+2005-07-05,57.38,58.44,57.35,58.22,4183200,26.50
+2005-07-01,58.28,58.50,57.20,57.60,4791000,26.21
+2005-06-30,58.75,59.20,58.10,58.22,7062400,26.50
+2005-06-29,57.99,58.47,57.57,57.83,3878200,26.32
+2005-06-28,57.20,58.22,57.20,58.00,4774800,26.40
+2005-06-27,56.60,57.41,56.60,56.94,5090600,25.91
+2005-06-24,57.20,57.60,56.52,56.75,6970000,25.83
+2005-06-23,58.62,59.00,57.55,57.55,5600200,26.19
+2005-06-22,58.71,59.01,58.46,58.62,3405400,26.68
+2005-06-21,59.35,59.44,58.70,58.70,3895600,26.71
+2005-06-20,59.10,59.51,58.57,59.45,5125000,27.06
+2005-06-17,59.98,59.99,59.37,59.42,8558200,27.04
+2005-06-16,59.16,59.86,58.76,59.06,6357000,26.88
+2005-06-15,59.00,59.60,58.59,59.16,4951000,26.92
+2005-06-14,57.95,59.25,57.81,58.72,7639600,26.72
+2005-06-13,58.11,58.83,57.59,58.00,4867400,26.40
+2005-06-10,59.07,59.22,57.51,58.30,9734000,26.53
+2005-06-09,58.95,59.42,58.46,58.82,5534400,26.77
+2005-06-08,59.01,59.90,58.94,59.07,8480600,26.88
+2005-06-07,58.00,59.71,57.95,59.00,12713400,26.85
+2005-06-06,57.04,57.97,56.72,57.93,4131000,26.36
+2005-06-03,57.48,57.96,56.70,56.96,4113000,25.92
+2005-06-02,57.37,57.87,57.24,57.75,5453800,26.28
+2005-06-01,57.05,58.00,56.94,57.72,6916800,26.27
+2005-05-31,56.95,57.72,56.56,57.21,6648800,26.04
+2005-05-27,57.65,57.80,57.04,57.15,4449200,26.01
+2005-05-26,57.21,57.99,56.90,57.89,10419800,26.35
+2005-05-25,57.13,57.25,56.50,56.92,6702200,25.90
+2005-05-24,57.02,57.52,56.82,57.38,5920000,26.11
+2005-05-23,56.70,57.72,56.70,57.38,7081600,26.11
+2005-05-20,57.89,57.89,57.05,57.44,4425400,26.14
+2005-05-19,57.34,57.98,57.10,57.89,14563400,26.35
+2005-05-18,55.99,57.54,55.89,57.42,13089200,26.13
+2005-05-17,55.80,56.40,55.20,55.86,9739000,25.42
+2005-05-16,53.70,55.80,53.24,55.80,15522200,25.39
+2005-05-13,52.55,53.03,51.87,52.86,6642600,24.06
+2005-05-12,53.59,54.21,52.65,52.83,11957400,24.04
+2005-05-11,53.44,53.98,52.65,53.78,4765000,24.47
+2005-05-10,53.70,53.99,53.28,53.75,4644600,24.46
+2005-05-09,53.45,54.23,53.15,54.18,4523400,24.66
+2005-05-06,53.50,54.32,53.46,53.54,6051400,24.37
+2005-05-05,53.05,54.03,53.05,53.39,4492200,24.30
+2005-05-04,52.31,53.51,52.01,53.39,7507200,24.30
+2005-05-03,52.09,52.84,51.95,52.31,8068000,23.81
+2005-05-02,52.10,52.92,52.10,52.69,5781800,23.98
+2005-04-29,51.95,52.26,50.72,52.11,7659600,23.71
+2005-04-28,52.30,52.60,51.41,51.74,6027600,23.55
+2005-04-27,51.90,53.04,51.54,52.28,6071400,23.79
+2005-04-26,52.03,52.89,51.89,52.10,4261000,23.71
+2005-04-25,52.30,52.90,51.98,52.03,4801400,23.68
+2005-04-22,52.30,52.48,51.63,51.88,6196000,23.61
+2005-04-21,52.20,52.59,51.76,52.28,5969800,23.79
+2005-04-20,52.35,52.67,51.31,51.50,8513600,23.44
+2005-04-19,52.90,53.09,52.39,52.60,6519400,23.94
+2005-04-18,51.70,53.13,51.65,53.06,8819800,24.15
+2005-04-15,52.20,52.50,51.63,51.64,8075600,23.50
+2005-04-14,53.81,53.81,52.77,52.84,8278200,24.05
+2005-04-13,55.03,55.41,53.50,53.81,11346600,24.49
+2005-04-12,54.27,55.51,54.15,55.31,8621400,25.15
+2005-04-11,54.50,54.97,54.38,54.47,6583200,24.77
+2005-04-08,55.60,56.11,54.57,54.81,11800000,24.93
+2005-04-07,56.40,56.63,55.52,56.34,8025600,25.62
+2005-04-06,56.85,56.98,56.45,56.51,6238800,25.70
+2005-04-05,56.47,57.07,56.05,56.83,4765400,25.84
+2005-04-04,56.30,56.75,55.57,56.47,5932200,25.68
+2005-04-01,57.30,57.36,55.86,56.19,9842400,25.55
+2005-03-31,56.99,57.41,56.78,57.09,6872800,25.96
+2005-03-30,56.81,57.39,56.76,56.89,5592000,25.87
+2005-03-29,57.50,57.64,56.73,56.86,8395000,25.86
+2005-03-28,56.82,58.00,56.81,57.72,7795000,26.25
+2005-03-24,56.53,57.19,56.40,56.81,7159400,25.84
+2005-03-23,56.25,56.82,55.73,56.53,7925600,25.71
+2005-03-22,56.56,57.00,56.12,56.25,5954000,25.58
+2005-03-21,56.77,56.88,56.10,56.56,4782200,25.72
+2005-03-18,57.19,57.51,56.67,57.01,8504200,25.93
+2005-03-17,57.21,57.38,57.01,57.18,5385200,26.00
+2005-03-16,57.25,57.45,56.90,57.37,4914000,26.09
+2005-03-15,57.60,57.67,57.22,57.57,4805200,26.18
+2005-03-14,57.60,57.69,57.04,57.48,4632200,26.14
+2005-03-11,57.50,57.97,57.37,57.65,3857200,26.22
+2005-03-10,57.17,57.84,57.16,57.65,5252600,26.22
+2005-03-09,57.45,57.63,57.01,57.20,5875000,26.01
+2005-03-08,57.61,57.98,57.41,57.75,5759600,26.26
+2005-03-07,57.95,58.41,57.77,57.95,6056600,26.35
+2005-03-04,58.25,58.31,57.70,58.20,6044200,26.47
+2005-03-03,58.05,58.51,57.90,58.10,7408800,26.42
+2005-03-02,57.75,58.40,57.65,58.03,10534400,26.39
+2005-03-01,58.62,59.08,58.02,58.35,9082200,26.54
+2005-02-28,58.69,59.30,58.59,58.78,8190400,26.73
+2005-02-25,59.07,59.14,58.52,59.00,7924000,26.83
+2005-02-24,58.40,59.20,57.34,59.17,8866000,26.91
+2005-02-23,57.50,58.50,56.75,57.90,11303400,26.33
+2005-02-22,58.10,58.27,57.32,57.53,7979400,26.16
+2005-02-18,59.13,59.25,58.50,58.75,6873400,26.72
+2005-02-17,59.49,59.55,58.56,59.13,4342600,26.89
+2005-02-16,59.21,59.63,58.77,59.51,5577000,27.06
+2005-02-15,59.08,59.48,58.95,59.20,3426000,26.92
+2005-02-14,59.44,59.53,58.95,59.10,3444400,26.88
+2005-02-11,59.00,59.97,58.54,59.60,6444800,27.10
+2005-02-10,57.93,59.20,57.92,59.05,6347200,26.85
+2005-02-09,58.55,58.98,57.79,57.87,4795800,26.32
+2005-02-08,58.78,58.99,58.55,58.71,5055800,26.70
+2005-02-07,58.55,59.40,58.45,58.95,5531400,26.81
+2005-02-04,57.28,58.65,57.28,58.65,5102800,26.67
+2005-02-03,57.10,57.41,56.95,57.27,4124200,26.04
+2005-02-02,57.20,57.30,56.93,57.30,4308200,26.06
+2005-02-01,57.20,57.23,56.64,57.08,6116600,25.96
+2005-01-31,57.00,57.34,56.90,56.99,6085200,25.92
+2005-01-28,55.90,56.37,55.65,56.18,4436000,25.55
+2005-01-27,56.10,56.20,55.71,55.91,5112800,25.43
+2005-01-26,56.15,56.42,55.82,56.04,5533400,25.48
+2005-01-25,55.30,55.96,55.30,55.65,5905200,25.31
+2005-01-24,56.25,56.27,55.07,55.09,6224000,25.05
+2005-01-21,56.17,56.45,55.81,55.91,5862200,25.43
+2005-01-20,56.99,57.20,55.91,56.25,6339000,25.58
+2005-01-19,57.34,57.60,57.07,57.13,3317600,25.98
+2005-01-18,56.50,57.46,56.41,57.44,4034600,26.12
+2005-01-14,56.74,57.19,56.45,56.87,4950200,25.86
+2005-01-13,57.18,57.45,56.30,56.44,6117000,25.67
+2005-01-12,57.43,57.80,56.84,57.38,6491200,26.09
+2005-01-11,57.35,58.06,57.35,57.58,6683400,26.17
+2005-01-10,56.35,58.07,56.29,57.84,7778400,26.29
+2005-01-07,56.97,57.00,56.55,56.66,5048000,25.75
+2005-01-06,56.32,56.76,55.90,56.45,6147600,25.65
+2005-01-05,56.76,57.08,56.17,56.27,5359000,25.57
+2005-01-04,57.96,58.17,56.75,56.75,6057800,25.79
+2005-01-03,57.98,58.33,57.66,57.96,5378200,26.34
+2004-12-31,57.73,57.98,57.53,57.59,2418400,26.17
+2004-12-30,57.98,58.00,57.45,57.51,2293200,26.14
+2004-12-29,57.55,57.86,57.54,57.78,5079400,26.26
+2004-12-28,56.98,57.50,56.77,57.50,3120200,26.13
+2004-12-27,57.52,57.57,56.73,56.73,2791000,25.78
+2004-12-23,57.69,57.95,57.25,57.30,2817400,26.04
+2004-12-22,56.97,57.78,56.89,57.49,4605000,26.13
+2004-12-21,56.75,57.45,56.60,57.23,5230400,26.01
+2004-12-20,57.15,57.50,56.35,56.46,4455200,25.66
+2004-12-17,56.86,57.70,56.62,56.78,7746800,25.80
+2004-12-16,57.72,57.84,57.13,57.54,5397000,26.15
+2004-12-15,57.91,58.10,57.60,57.92,5045800,26.32
+2004-12-14,58.10,58.10,57.59,57.90,6278600,26.31
+2004-12-13,58.78,58.90,58.25,58.40,5729800,26.54
+2004-12-10,59.56,59.56,58.30,58.58,4551600,26.62
+2004-12-09,57.81,58.56,57.77,58.51,5366800,26.59
+2004-12-08,57.35,58.50,57.35,58.06,6898200,26.39
+2004-12-07,57.25,57.84,57.10,57.35,6063800,26.06
+2004-12-06,57.13,57.55,57.08,57.24,3581000,26.01
+2004-12-03,57.10,57.69,56.55,57.47,5657400,26.12
+2004-12-02,56.17,58.02,55.64,57.41,8406200,26.09
+2004-12-01,55.78,56.45,55.67,56.42,7791000,25.64
+2004-11-30,55.42,56.26,55.05,55.33,9880400,25.14
+2004-11-29,57.23,57.38,56.04,56.42,7517800,25.64
+2004-11-26,57.35,57.70,57.22,57.22,1652000,26.00
+2004-11-24,57.51,57.84,57.01,57.44,3874200,26.10
+2004-11-23,57.27,57.75,56.85,57.23,4781800,26.01
+2004-11-22,56.82,57.68,56.67,57.43,8174200,26.10
+2004-11-19,57.61,57.68,56.67,56.77,5847800,25.80
+2004-11-18,57.45,57.74,56.91,57.60,7574000,26.18
+2004-11-17,58.24,58.45,57.43,57.67,7718800,26.21
+2004-11-16,59.35,59.44,57.34,58.08,9731800,26.39
+2004-11-15,59.54,59.54,57.71,59.25,20129800,26.93
+2004-11-12,59.89,60.54,59.67,60.25,5664200,27.38
+2004-11-11,59.52,59.91,59.30,59.89,3586800,27.22
+2004-11-10,59.60,59.88,59.27,59.33,5060600,26.96
+2004-11-09,59.02,59.60,58.93,59.42,7447800,27.00
+2004-11-08,59.35,59.47,58.90,59.44,5713600,27.01
+2004-11-05,59.33,59.82,59.17,59.44,6363400,27.01
+2004-11-04,58.14,59.37,58.06,59.33,7493800,26.96
+2004-11-03,59.00,59.15,58.03,58.34,9218000,26.51
+2004-11-02,57.70,58.35,57.60,58.29,8979200,26.49
+2004-11-01,56.38,57.75,56.27,57.45,8050800,26.11
+2004-10-29,56.36,56.78,55.76,56.28,4585600,25.58
+2004-10-28,55.90,56.67,55.83,56.56,4333200,25.70
+2004-10-27,54.55,56.52,54.37,56.17,8461600,25.53
+2004-10-26,54.05,55.00,54.04,54.79,7789200,24.90
+2004-10-25,55.00,55.00,54.07,54.24,7329200,24.65
+2004-10-22,56.00,56.16,55.11,55.24,4522600,25.10
+2004-10-21,56.29,56.62,55.82,55.99,5337800,25.44
+2004-10-20,56.37,56.50,55.85,56.08,6395800,25.49
+2004-10-19,57.00,57.75,56.37,56.40,7430600,25.63
+2004-10-18,54.95,56.80,54.85,56.51,7198000,25.68
+2004-10-15,55.07,55.41,54.87,55.07,5325600,25.03
+2004-10-14,55.15,55.61,54.63,54.77,5423400,24.89
+2004-10-13,55.39,55.50,54.80,54.96,5830600,24.98
+2004-10-12,54.60,55.34,54.50,54.96,4439400,24.96
+2004-10-11,54.70,55.26,54.60,55.04,3809800,24.99
+2004-10-08,54.55,55.15,53.89,54.20,5571600,24.61
+2004-10-07,55.46,55.88,54.62,54.64,5381200,24.81
+2004-10-06,55.15,55.57,54.99,55.39,3481400,25.15
+2004-10-05,55.60,55.75,55.07,55.27,6515600,25.10
+2004-10-04,55.38,56.21,55.38,55.65,6727400,25.27
+2004-10-01,54.60,55.56,54.50,55.18,7654600,25.06
+2004-09-30,54.75,55.00,54.23,54.35,8575000,24.68
+2004-09-29,53.76,54.90,53.59,54.82,9427600,24.89
+2004-09-28,53.43,53.92,52.55,53.76,8436400,24.41
+2004-09-27,53.60,53.81,53.19,53.43,5179600,24.26
+2004-09-24,53.27,53.91,53.27,53.66,4399200,24.37
+2004-09-23,53.16,53.67,52.81,53.27,4934400,24.19
+2004-09-22,53.45,53.55,52.90,53.11,5888800,24.12
+2004-09-21,53.20,54.01,53.20,53.83,5192200,24.45
+2004-09-20,53.36,53.46,52.78,53.00,4424200,24.07
+2004-09-17,53.60,53.86,53.11,53.54,8342200,24.31
+2004-09-16,52.88,53.69,52.82,53.20,5138600,24.16
+2004-09-15,53.43,53.43,52.72,52.77,4535200,23.96
+2004-09-14,53.30,53.46,52.75,53.20,5530200,24.16
+2004-09-13,53.65,53.77,53.12,53.37,7249200,24.24
+2004-09-10,52.60,53.85,52.57,53.57,7307800,24.33
+2004-09-09,52.39,52.85,52.22,52.60,8300400,23.89
+2004-09-08,52.80,52.86,52.19,52.30,6475200,23.75
+2004-09-07,52.80,53.08,52.26,52.80,8936800,23.98
+2004-09-03,52.10,52.89,52.05,52.35,7969200,23.77
+2004-09-02,50.26,52.09,50.26,52.03,9079000,23.63
+2004-09-01,49.95,50.24,49.60,50.18,5863400,22.79
+2004-08-31,50.01,50.12,49.41,49.70,5656400,22.57
+2004-08-30,50.12,50.46,49.99,50.02,3468800,22.71
+2004-08-27,50.30,50.75,49.97,50.47,3742800,22.92
+2004-08-26,50.10,50.38,49.85,50.20,3541800,22.80
+2004-08-25,50.20,50.35,49.54,50.10,5478400,22.75
+2004-08-24,50.43,50.65,49.91,50.15,7183800,22.77
+2004-08-23,50.33,50.33,49.74,50.06,5023400,22.73
+2004-08-20,50.25,50.74,50.04,50.32,4197000,22.85
+2004-08-19,50.68,50.89,49.97,50.25,7252600,22.82
+2004-08-18,49.66,50.84,49.38,50.68,8230200,23.01
+2004-08-17,49.85,50.28,49.50,49.69,12065600,22.57
+2004-08-16,47.50,49.80,47.50,49.14,16706200,22.32
+2004-08-13,47.22,47.88,46.55,46.65,9213800,21.18
+2004-08-12,47.69,48.19,47.00,47.22,7158600,21.44
+2004-08-11,47.25,47.75,46.90,47.69,7695000,21.66
+2004-08-10,47.17,47.60,46.90,47.58,5950400,21.61
+2004-08-09,46.83,47.27,46.43,46.87,5180600,21.28
+2004-08-06,46.70,47.00,45.90,46.49,8946000,21.11
+2004-08-05,48.10,48.12,46.53,46.74,10138000,21.23
+2004-08-04,47.77,48.30,47.29,48.03,6766600,21.81
+2004-08-03,48.60,48.60,47.65,48.02,9082600,21.81
+2004-08-02,48.44,48.80,48.12,48.65,5906800,22.09
+2004-07-30,48.78,49.00,48.46,48.72,4418000,22.12
+2004-07-29,48.85,49.22,48.44,48.90,4639600,22.21
+2004-07-28,48.80,48.80,48.00,48.57,6458800,22.06
+2004-07-27,48.35,49.50,48.35,48.87,7077400,22.19
+2004-07-26,48.45,48.66,47.75,48.25,6027800,21.91
+2004-07-23,48.85,49.25,48.15,48.39,5359600,21.97
+2004-07-22,48.90,49.26,48.06,48.95,7631200,22.23
+2004-07-21,50.00,50.00,49.25,49.30,7498000,22.39
+2004-07-20,49.35,49.99,49.35,49.71,11845800,22.57
+2004-07-19,49.95,49.99,47.68,48.70,24270400,22.12
+2004-07-16,51.48,51.61,50.21,50.32,7745000,22.85
+2004-07-15,52.17,52.45,51.43,51.44,4340000,23.36
+2004-07-14,52.10,52.99,52.00,52.17,4454400,23.69
+2004-07-13,52.05,52.86,51.93,52.60,6646600,23.87
+2004-07-12,51.40,52.04,51.10,51.90,4441200,23.55
+2004-07-09,51.90,52.15,51.51,51.51,3992000,23.37
+2004-07-08,52.80,53.09,51.51,51.56,8740000,23.40
+2004-07-07,53.10,53.88,53.10,53.57,3945800,24.31
+2004-07-06,53.40,53.96,52.95,53.45,6502600,24.25
+2004-07-02,53.05,54.09,52.65,53.48,7685800,24.27
+2004-07-01,52.56,53.10,52.42,53.06,7823000,24.08
+2004-06-30,52.70,52.70,51.88,52.55,10545200,23.85
+2004-06-29,53.80,53.80,52.47,52.62,11020600,23.88
+2004-06-28,54.22,54.40,53.78,53.98,5308200,24.49
+2004-06-25,54.25,54.65,53.90,54.07,6393200,24.54
+2004-06-24,53.98,54.65,53.85,54.02,8429200,24.51
+2004-06-23,53.37,53.96,53.15,53.90,5074400,24.46
+2004-06-22,53.40,53.55,52.71,53.30,6220600,24.19
+2004-06-21,53.66,54.04,53.29,53.67,3327800,24.35
+2004-06-18,53.80,53.94,53.39,53.60,3965800,24.32
+2004-06-17,54.05,54.23,53.90,54.01,4310400,24.51
+2004-06-16,54.15,54.30,53.52,54.15,4463800,24.57
+2004-06-15,54.40,54.50,53.90,53.98,6793000,24.49
+2004-06-14,54.40,54.47,53.68,54.01,5573800,24.51
+2004-06-10,55.00,55.15,54.23,54.50,6364400,24.73
+2004-06-09,55.75,55.83,54.95,55.00,8738400,24.96
+2004-06-08,55.71,56.16,55.62,55.96,8791200,25.39
+2004-06-07,54.50,55.99,54.50,55.97,9109800,25.40
+2004-06-04,54.75,55.09,54.36,54.37,7821800,24.67
+2004-06-03,53.75,55.09,53.60,54.49,9833400,24.73
+2004-06-02,53.94,54.15,53.40,54.00,7954000,24.50
+2004-06-01,53.57,54.17,53.54,53.94,7606600,24.48
+2004-05-28,54.06,54.14,53.43,53.57,5692400,24.31
+2004-05-27,54.00,54.49,53.74,53.97,8550400,24.49
+2004-05-26,53.88,54.34,53.25,54.00,9954400,24.50
+2004-05-25,52.05,54.20,51.82,54.05,11737400,24.53
+2004-05-24,51.60,52.34,51.42,52.20,8595400,23.69
+2004-05-21,51.38,51.48,50.73,51.20,7588800,23.23
+2004-05-20,50.61,51.61,50.60,51.37,10822400,23.31
+2004-05-19,51.73,51.87,50.60,50.60,11250400,22.96
+2004-05-18,50.02,51.82,50.02,51.10,13353200,23.19
+2004-05-17,50.58,50.59,49.30,49.68,11417000,22.54
+2004-05-14,50.89,51.25,49.81,50.58,8053200,22.95
+2004-05-13,49.55,50.49,49.20,50.42,10685800,22.88
+2004-05-12,49.96,49.96,48.30,49.55,10292600,22.48
+2004-05-11,49.30,50.32,49.30,49.96,9013200,22.67
+2004-05-10,49.00,49.54,48.10,49.04,15046600,22.25
+2004-05-07,51.25,51.67,49.57,50.00,13397600,22.69
+2004-05-06,52.30,52.31,51.11,51.50,6652400,23.37
+2004-05-05,51.64,52.70,51.60,52.45,5995800,23.80
+2004-05-04,52.35,52.38,51.53,51.75,7229400,23.48
+2004-05-03,52.55,53.00,52.21,52.35,6252000,23.75
+2004-04-30,53.25,53.25,52.01,52.06,6992600,23.62
+2004-04-29,52.80,53.20,51.70,52.24,7720400,23.71
+2004-04-28,53.10,53.35,52.36,52.80,6934400,23.96
+2004-04-27,53.30,53.69,53.04,53.30,8529600,24.19
+2004-04-26,53.80,54.36,53.10,53.29,6153000,24.18
+2004-04-23,53.12,53.75,52.81,53.54,3539600,24.29
+2004-04-22,52.05,53.60,51.86,53.29,6273600,24.18
+2004-04-21,52.64,52.79,51.80,52.05,6352200,23.62
+2004-04-20,53.40,53.95,52.64,52.64,5512000,23.89
+2004-04-19,53.24,53.31,52.49,52.86,5127200,23.99
+2004-04-16,53.22,53.41,52.69,53.24,5036400,24.16
+2004-04-15,52.60,53.49,52.50,53.22,6731800,24.15
+2004-04-14,52.75,53.02,52.10,52.44,10705200,23.80
+2004-04-13,54.00,54.28,52.81,53.16,10544600,24.11
+2004-04-12,53.80,54.05,53.44,53.81,4696000,24.40
+2004-04-08,54.82,54.84,53.15,53.50,9995400,24.26
+2004-04-07,55.99,55.99,54.00,54.06,9835600,24.52
+2004-04-06,55.00,55.38,55.00,55.20,5603200,25.03
+2004-04-05,54.55,55.45,54.51,55.38,6729800,25.12
+2004-04-02,56.20,56.30,54.60,54.90,9934200,24.90
+2004-04-01,55.88,56.25,55.27,55.81,7146200,25.31
+2004-03-31,55.90,56.61,55.68,56.13,6718400,25.46
+2004-03-30,56.30,56.31,55.65,55.90,5772800,25.35
+2004-03-29,55.87,56.64,55.75,56.56,6714200,25.65
+2004-03-26,54.60,55.86,54.50,55.62,8556800,25.22
+2004-03-25,52.90,54.90,52.81,54.74,8576400,24.83
+2004-03-24,52.66,53.00,51.77,52.74,7447000,23.92
+2004-03-23,53.20,53.37,52.79,52.89,5755200,23.99
+2004-03-22,53.88,53.97,53.00,53.16,6835000,24.11
+2004-03-19,54.80,54.93,54.08,54.32,5030800,24.63
+2004-03-18,53.70,54.95,53.51,54.84,9587800,24.87
+2004-03-17,52.10,53.79,52.07,53.70,7183200,24.35
+2004-03-16,52.90,53.00,51.94,52.33,7961200,23.73
+2004-03-15,53.10,53.70,52.43,52.49,6157800,23.81
+2004-03-12,52.65,53.43,52.62,53.09,7002000,24.08
+2004-03-11,53.58,53.85,52.23,52.40,9197600,23.76
+2004-03-10,54.58,54.89,53.93,54.01,6614000,24.49
+2004-03-09,54.59,54.93,54.31,54.58,7164800,24.75
+2004-03-08,55.48,55.56,54.51,54.51,5982400,24.72
+2004-03-05,55.03,56.65,54.76,55.47,9961800,25.16
+2004-03-04,55.53,55.60,54.88,55.49,4709200,25.17
+2004-03-03,55.45,55.80,55.15,55.53,6318000,25.18
+2004-03-02,56.38,56.56,54.95,55.28,13933800,25.07
+2004-03-01,56.10,56.94,56.10,56.75,4824000,25.74
+2004-02-27,55.00,56.25,55.00,56.00,9600800,25.40
+2004-02-26,55.35,56.12,54.96,55.82,7101400,25.32
+2004-02-25,56.20,56.45,55.26,55.53,8963400,25.18
+2004-02-24,56.30,56.90,55.72,56.20,7160600,25.49
+2004-02-23,57.29,57.53,56.06,56.67,15541600,25.70
+2004-02-20,57.90,58.66,57.00,58.38,8622800,26.48
+2004-02-19,57.90,58.37,57.40,57.53,8395800,26.09
+2004-02-18,58.50,58.50,57.27,57.47,5986800,26.06
+2004-02-17,58.05,58.30,57.75,58.17,7232400,26.38
+2004-02-13,57.70,57.91,57.01,57.60,9061000,26.12
+2004-02-12,57.10,57.81,56.76,57.10,4724400,25.90
+2004-02-11,56.09,57.85,56.00,57.66,8110800,26.15
+2004-02-10,55.14,56.40,55.14,56.09,8304800,25.44
+2004-02-09,54.68,55.94,54.39,55.35,7853000,25.10
+2004-02-06,53.45,54.71,53.30,54.67,6494400,24.79
+2004-02-05,53.32,54.10,53.18,53.69,6164800,24.35
+2004-02-04,53.01,54.21,52.80,53.56,6378200,24.29
+2004-02-03,53.54,53.75,53.01,53.23,4543000,24.14
+2004-02-02,53.70,54.49,53.00,53.73,7489200,24.37
+2004-01-30,53.20,53.95,53.06,53.55,4973400,24.29
+2004-01-29,53.80,54.00,52.95,53.30,12297800,24.17
+2004-01-28,55.50,55.79,53.59,53.80,10151400,24.40
+2004-01-27,55.55,55.96,55.40,55.52,6647400,25.18
+2004-01-26,55.18,55.62,54.70,55.62,5274200,25.22
+2004-01-23,55.46,55.75,55.05,55.28,7345200,25.07
+2004-01-22,54.20,55.35,54.01,55.21,9348800,25.04
+2004-01-21,52.55,54.20,52.40,54.20,8454800,24.58
+2004-01-20,53.02,53.31,51.95,52.35,8338000,23.74
+2004-01-16,53.90,53.95,52.50,52.89,10176000,23.99
+2004-01-15,52.80,53.60,51.79,53.09,8503000,24.08
+2004-01-14,52.65,53.08,52.48,52.92,10067000,24.00
+2004-01-13,51.51,52.41,51.50,52.35,10353800,23.73
+2004-01-12,53.00,53.00,50.75,51.51,21933400,23.35
+2004-01-09,53.76,54.40,53.00,53.00,10059600,24.02
+2004-01-08,55.15,55.31,53.62,53.86,11276800,24.41
+2004-01-07,55.05,55.59,54.16,55.30,5742200,25.07
+2004-01-06,53.54,55.44,53.52,55.30,8403200,25.07
+2004-01-05,53.90,53.98,53.40,53.77,7070000,24.37
+2004-01-02,55.85,56.25,53.78,53.90,6534400,24.43
+2003-12-31,55.20,55.59,55.11,55.39,4679000,25.11
+2003-12-30,55.04,55.17,54.32,54.95,3434400,24.91
+2003-12-29,54.75,55.04,54.35,55.00,4587200,24.93
+2003-12-26,54.00,55.17,54.00,54.86,1960400,24.87
+2003-12-24,54.07,54.20,53.83,54.00,2084600,24.48
+2003-12-23,54.25,54.85,53.90,54.06,5839800,24.50
+2003-12-22,55.34,55.63,54.03,54.18,8557000,24.56
+2003-12-19,55.80,55.80,54.84,55.33,6904800,25.08
+2003-12-18,55.00,55.70,54.70,55.61,5721800,25.21
+2003-12-17,53.05,55.06,53.05,54.84,8044200,24.86
+2003-12-16,54.35,54.35,52.44,53.56,14169200,24.28
+2003-12-15,56.30,56.40,54.15,54.18,7060600,24.56
+2003-12-12,55.78,56.02,54.90,55.05,5470800,24.95
+2003-12-11,54.54,56.22,54.53,55.63,7315800,25.21
+2003-12-10,55.55,55.88,54.05,54.46,7268800,24.68
+2003-12-09,57.00,57.00,55.60,55.88,6487800,25.33
+2003-12-08,56.35,56.79,55.66,56.79,6651400,25.74
+2003-12-05,55.35,56.90,55.32,55.87,7629600,25.32
+2003-12-04,57.02,57.15,54.50,56.08,11818000,25.42
+2003-12-03,57.75,58.13,57.10,57.10,9544600,25.88
+2003-12-02,58.25,58.59,57.50,57.55,8891800,26.08
+2003-12-01,58.36,58.62,57.57,58.62,6778400,26.57
+2003-11-28,58.13,58.50,58.05,58.30,1675800,26.42
+2003-11-26,58.82,58.83,57.70,58.13,4456600,26.35
+2003-11-25,58.85,59.12,58.49,58.70,4944400,26.61
+2003-11-24,58.00,59.29,57.80,59.23,5915600,26.85
+2003-11-21,58.00,58.17,57.29,57.51,4971600,26.07
+2003-11-20,57.75,58.87,57.30,57.61,6495000,26.11
+2003-11-19,57.40,57.75,56.94,57.55,4983000,26.08
+2003-11-18,57.91,58.97,57.10,57.17,10781800,25.91
+2003-11-17,58.36,58.92,56.80,57.91,12000600,26.25
+2003-11-14,57.95,59.60,57.80,58.63,7604800,26.57
+2003-11-13,58.72,58.72,57.27,57.95,6310600,26.27
+2003-11-12,58.65,59.03,58.07,58.72,6737200,26.62
+2003-11-11,57.99,58.85,57.85,58.65,5117600,26.58
+2003-11-10,59.00,59.23,57.97,57.99,6582800,26.28
+2003-11-07,59.60,59.88,59.00,59.00,4665400,26.74
+2003-11-06,58.55,59.39,58.10,59.17,6568800,26.82
+2003-11-05,59.64,59.64,58.31,58.80,7090400,26.65
+2003-11-04,59.80,60.10,59.41,59.64,4616000,27.03
+2003-11-03,59.20,60.42,59.08,60.05,5585200,27.22
+2003-10-31,59.59,59.60,58.45,58.93,7283000,26.71
+2003-10-30,59.70,59.80,58.73,59.45,5478000,26.95
+2003-10-29,59.91,59.91,59.23,59.30,5880400,26.88
+2003-10-28,58.90,59.95,58.68,59.95,10041200,27.17
+2003-10-27,58.25,59.49,58.15,58.70,9092400,26.61
+2003-10-24,58.40,58.70,57.06,57.85,7355200,26.22
+2003-10-23,57.46,58.72,57.30,58.65,7811200,26.58
+2003-10-22,57.79,57.80,57.00,57.56,4615200,26.09
+2003-10-21,58.29,58.44,57.68,57.79,7924800,26.19
+2003-10-20,57.70,58.34,57.44,58.29,4974000,26.42
+2003-10-17,58.54,58.94,57.18,57.45,5909400,26.04
+2003-10-16,57.92,58.50,57.71,58.48,4342600,26.51
+2003-10-15,58.47,58.50,57.60,57.92,7488000,26.25
+2003-10-14,58.04,58.52,57.45,58.50,4648000,26.50
+2003-10-13,57.30,58.39,57.30,58.04,4945600,26.29
+2003-10-10,57.70,58.10,56.94,56.94,7191800,25.80
+2003-10-09,57.26,58.51,56.40,57.76,8019200,26.17
+2003-10-08,57.40,57.69,57.13,57.26,8507600,25.94
+2003-10-07,56.79,57.50,56.35,57.50,10321800,26.05
+2003-10-06,55.65,57.01,55.57,56.79,7921600,25.73
+2003-10-03,54.00,55.79,54.00,55.49,9463200,25.14
+2003-10-02,53.42,54.19,53.23,54.00,4970200,24.46
+2003-10-01,52.05,53.85,52.00,53.67,7226400,24.31
+2003-09-30,52.64,52.64,50.68,51.90,11022600,23.51
+2003-09-29,52.69,52.97,52.05,52.74,5118000,23.89
+2003-09-26,53.41,53.60,52.55,52.64,5578800,23.85
+2003-09-25,53.00,53.94,52.96,53.41,7121200,24.20
+2003-09-24,53.70,53.89,52.64,52.88,9003000,23.96
+2003-09-23,53.92,53.92,52.40,53.45,9073800,24.21
+2003-09-22,53.30,53.75,52.53,53.11,5665600,24.06
+2003-09-19,53.60,54.36,53.26,53.90,6043600,24.42
+2003-09-18,52.80,53.71,52.20,53.50,7926800,24.24
+2003-09-17,53.55,53.65,52.90,52.91,6541200,23.97
+2003-09-16,52.68,53.53,52.02,53.30,7539400,24.15
+2003-09-15,52.20,52.95,52.20,52.70,11918400,23.87
+2003-09-12,51.52,51.90,50.30,51.45,11272200,23.31
+2003-09-11,51.31,51.79,50.89,51.52,6856400,23.34
+2003-09-10,51.50,52.17,51.04,51.06,8980000,23.13
+2003-09-09,53.05,53.36,51.81,51.92,10988400,23.52
+2003-09-08,54.40,54.50,53.50,53.70,8273800,24.33
+2003-09-05,55.88,55.88,53.78,54.50,10507200,24.69
+2003-09-04,55.07,55.90,54.07,55.88,10143800,25.31
+2003-09-03,54.90,55.26,54.69,55.07,8859600,24.95
+2003-09-02,54.76,54.97,53.95,54.53,7143800,24.70
+2003-08-29,54.51,54.95,54.25,54.86,7080400,24.85
+2003-08-28,53.30,54.88,53.30,54.51,7701600,24.69
+2003-08-27,52.30,53.33,52.29,53.25,5678600,24.12
+2003-08-26,52.70,52.88,51.81,52.62,6655000,23.84
+2003-08-25,52.80,52.94,52.05,52.86,5275400,23.95
+2003-08-22,53.94,53.94,52.73,52.91,5898200,23.97
+2003-08-21,53.10,54.26,53.00,53.47,8383200,24.22
+2003-08-20,52.60,53.38,52.40,53.10,9411200,24.06
+2003-08-19,52.46,52.91,52.00,52.67,17177400,23.86
+2003-08-18,51.00,52.36,50.35,51.96,25883200,23.54
+2003-08-15,48.35,48.90,48.15,48.90,3529400,22.15
+2003-08-14,47.80,48.50,47.64,48.28,5885200,21.87
+2003-08-13,48.35,48.55,47.60,47.86,5863000,21.68
+2003-08-12,47.15,48.39,47.09,48.35,7737400,21.90
+2003-08-11,46.95,47.36,46.47,46.82,4070400,21.21
+2003-08-08,46.30,47.41,46.28,46.90,5759600,21.25
+2003-08-07,46.20,46.39,45.60,46.23,6624000,20.94
+2003-08-06,45.87,46.25,45.65,45.81,8319600,20.75
+2003-08-05,46.73,46.95,45.93,45.93,7281200,20.81
+2003-08-04,46.62,46.85,45.54,46.68,7619000,21.15
+2003-08-01,47.56,47.63,46.70,47.00,7292000,21.29
+2003-07-31,47.66,48.50,47.29,47.56,6911600,21.55
+2003-07-30,47.48,47.52,46.82,47.34,10144800,21.45
+2003-07-29,48.33,48.40,47.30,47.50,9215600,21.52
+2003-07-28,48.23,48.71,47.96,48.34,6973000,21.90
+2003-07-25,47.20,48.34,47.15,48.23,7095000,21.85
+2003-07-24,47.55,48.08,47.09,47.10,6744800,21.34
+2003-07-23,47.25,47.55,46.79,47.50,5449000,21.52
+2003-07-22,45.71,47.41,45.71,47.00,8728200,21.29
+2003-07-21,46.75,47.24,46.47,46.50,6528000,21.07
+2003-07-18,46.85,47.22,46.40,47.03,5750400,21.31
+2003-07-17,47.01,47.57,46.58,46.64,6990000,21.13
+2003-07-16,47.10,47.43,46.56,47.07,7386800,21.32
+2003-07-15,47.57,48.05,46.40,47.09,10593400,21.32
+2003-07-14,47.14,47.66,46.75,47.21,9372800,21.38
+2003-07-11,45.70,47.22,45.63,46.87,14630400,21.22
+2003-07-10,44.95,45.30,43.76,45.21,10540000,20.47
+2003-07-09,45.40,45.46,44.95,44.95,8668600,20.35
+2003-07-08,43.73,45.71,43.71,45.30,12841000,20.51
+2003-07-07,42.70,43.57,42.31,43.51,8420600,19.70
+2003-07-03,42.15,42.45,42.00,42.12,4559000,19.07
+2003-07-02,42.73,42.99,42.42,42.56,7691200,19.27
+2003-07-01,42.82,42.85,41.81,42.55,10197400,19.27
+2003-06-30,43.10,43.69,42.84,42.95,6878000,19.45
+2003-06-27,43.68,44.00,43.01,43.12,5093000,19.52
+2003-06-26,43.40,43.69,42.79,43.63,7766400,19.75
+2003-06-25,43.70,44.88,43.23,43.40,9376000,19.65
+2003-06-24,43.15,43.72,43.10,43.35,6401000,19.63
+2003-06-23,44.05,44.15,43.03,43.30,7814400,19.61
+2003-06-20,44.75,44.96,43.95,44.20,8880000,20.01
+2003-06-19,45.31,45.55,44.57,44.75,7414800,20.26
+2003-06-18,44.90,45.84,44.81,45.32,8050600,20.52
+2003-06-17,45.17,45.47,44.74,45.21,9209600,20.47
+2003-06-16,44.70,45.25,44.27,45.17,8094200,20.45
+2003-06-13,44.60,44.70,43.92,44.15,8976800,19.99
+2003-06-12,44.20,44.86,44.13,44.75,8490800,20.26
+2003-06-11,44.22,44.22,43.32,44.12,9569800,19.98
+2003-06-10,42.90,44.44,42.90,44.22,9408200,20.02
+2003-06-09,43.95,44.10,42.80,42.85,10627800,19.40
+2003-06-06,45.15,45.25,43.90,43.96,12295800,19.90
+2003-06-05,43.90,45.07,43.77,44.90,8741200,20.33
+2003-06-04,43.77,44.55,43.66,44.40,12399400,20.10
+2003-06-03,42.20,43.93,42.20,43.74,14613000,19.80
+2003-06-02,42.60,43.11,42.09,42.20,12092200,19.11
+2003-05-30,41.65,42.36,41.37,42.26,11015800,19.13
+2003-05-29,41.40,41.90,41.00,41.09,10666600,18.60
+2003-05-28,41.20,41.85,40.11,41.37,10147600,18.73
+2003-05-27,39.88,41.20,39.65,40.72,12768600,18.44
+2003-05-23,40.15,40.16,39.53,39.87,7361600,18.05
+2003-05-22,40.45,40.45,39.85,40.15,8798600,18.18
+2003-05-21,39.01,40.40,39.01,40.23,17271800,18.22
+2003-05-20,40.74,41.15,38.20,39.00,44641400,17.66
+2003-05-19,42.30,42.50,40.10,40.30,32897400,18.25
+2003-05-16,44.66,44.82,43.95,44.30,9289200,20.06
+2003-05-15,45.00,45.07,43.92,44.82,11185800,20.29
+2003-05-14,45.65,45.95,44.44,44.54,7127000,20.17
+2003-05-13,45.90,46.05,45.42,45.55,7171600,20.62
+2003-05-12,45.30,46.43,44.90,46.20,8314800,20.92
+2003-05-09,44.80,45.31,44.38,45.29,5520400,20.51
+2003-05-08,44.55,45.40,44.41,44.60,7739200,20.19
+2003-05-07,44.35,45.26,44.20,44.72,7446800,20.25
+2003-05-06,44.40,45.42,44.31,44.49,10282400,20.14
+2003-05-05,44.45,44.68,44.05,44.05,7006400,19.95
+2003-05-02,43.60,44.63,43.55,44.15,9592800,19.99
+2003-05-01,43.65,43.66,42.61,43.51,10622000,19.70
+2003-04-30,44.60,44.60,43.65,43.89,13976200,19.87
+2003-04-29,45.00,45.54,44.70,44.70,8846400,20.24
+2003-04-28,44.42,45.00,44.15,44.88,6954200,20.32
+2003-04-25,45.00,45.04,44.15,44.42,5324000,20.11
+2003-04-24,44.70,45.05,44.34,44.80,6816200,20.28
+2003-04-23,45.50,45.56,44.90,45.16,10569400,20.45
+2003-04-22,45.15,46.00,45.06,45.70,9048800,20.69
+2003-04-21,45.65,45.82,45.07,45.56,9135600,20.63
+2003-04-17,44.71,45.77,44.33,45.65,10099800,20.67
+2003-04-16,45.45,45.67,44.55,44.70,9811600,20.24
+2003-04-15,44.40,45.66,44.10,45.43,12310600,20.57
+2003-04-14,43.90,44.49,43.42,44.44,6947400,20.11
+2003-04-11,44.29,44.46,43.71,43.90,8310800,19.87
+2003-04-10,42.72,43.69,42.66,43.65,9376000,19.75
+2003-04-09,43.30,43.70,42.50,42.63,9648600,19.29
+2003-04-08,43.40,43.48,42.84,43.12,12422200,19.51
+2003-04-07,44.00,44.30,43.35,43.40,10923200,19.64
+2003-04-04,43.15,43.52,42.65,43.15,8006600,19.53
+2003-04-03,42.85,43.50,42.34,43.03,10034800,19.47
+2003-04-02,42.57,42.94,41.51,42.31,9305200,19.15
+2003-04-01,41.05,41.34,40.30,41.13,9285600,18.61
+2003-03-31,40.53,41.23,40.00,40.82,8939800,18.47
+2003-03-28,41.60,41.60,40.76,40.95,9151200,18.53
+2003-03-27,41.52,41.95,41.25,41.69,5871400,18.87
+2003-03-26,41.45,42.51,41.40,42.03,9553000,19.02
+2003-03-25,40.80,41.77,40.80,41.50,9603200,18.78
+2003-03-24,41.54,41.54,40.51,40.79,9406800,18.46
+2003-03-21,41.90,42.67,41.35,42.54,10566000,19.25
+2003-03-20,41.68,41.68,40.00,41.16,8756200,18.63
+2003-03-19,39.80,41.16,39.79,40.94,9520400,18.53
+2003-03-18,40.09,40.29,39.15,40.27,9885200,18.22
+2003-03-17,39.00,40.19,38.27,40.10,13566200,18.15
+2003-03-14,38.58,39.38,38.34,39.05,9614200,17.67
+2003-03-13,37.28,38.76,37.20,38.58,10661400,17.46
+2003-03-12,36.20,36.97,35.45,36.90,7578000,16.70
+2003-03-11,36.90,37.19,36.26,36.40,8972600,16.47
+2003-03-10,37.60,37.93,36.80,36.98,7716000,16.73
+2003-03-07,37.45,38.19,35.96,38.04,10471200,17.21
+2003-03-06,37.42,38.10,36.99,37.45,9513800,16.95
+2003-03-05,37.75,37.83,36.90,37.62,12804600,17.02
+2003-03-04,38.41,39.00,37.49,37.55,16390200,16.99
+2003-03-03,39.55,39.87,39.10,39.27,12844200,17.77
+2003-02-28,39.00,39.60,38.99,39.30,9629200,17.78
+2003-02-27,39.45,39.50,38.40,38.83,9731200,17.57
+2003-02-26,38.35,39.66,38.35,39.00,13905200,17.65
+2003-02-25,37.75,38.62,37.10,38.62,15454800,17.48
+2003-02-24,37.85,38.50,37.11,38.10,26109200,17.24
+2003-02-21,35.00,36.26,34.83,36.02,9487200,16.30
+2003-02-20,34.90,35.45,34.87,34.95,7319000,15.82
+2003-02-19,35.53,35.80,34.95,35.00,6429800,15.84
+2003-02-18,34.99,36.16,34.96,35.66,7393800,16.14
+2003-02-14,33.90,34.96,33.52,34.96,9359400,15.82
+2003-02-13,34.30,34.30,33.37,34.01,5447400,15.39
+2003-02-12,34.50,34.99,34.24,34.26,4532200,15.50
+2003-02-11,34.75,35.04,34.25,34.57,6791000,15.64
+2003-02-10,34.33,34.50,33.65,34.40,6293000,15.57
+2003-02-07,35.25,35.44,33.80,34.08,7013400,15.42
+2003-02-06,34.62,35.20,34.27,34.64,9374200,15.68
+2003-02-05,35.00,35.25,34.54,34.62,7070400,15.67
+2003-02-04,35.30,35.30,34.50,34.79,6306800,15.74
+2003-02-03,34.55,35.55,34.51,35.30,10710400,15.97
+2003-01-31,33.90,34.96,33.86,34.18,10919600,15.47
+2003-01-30,34.90,35.36,33.87,34.00,8808400,15.39
+2003-01-29,34.59,34.90,34.12,34.62,7581200,15.67
+2003-01-28,34.65,35.06,34.56,34.60,9256400,15.66
+2003-01-27,34.12,34.92,34.00,34.40,10750800,15.57
+2003-01-24,35.00,35.06,33.87,34.12,10568800,15.44
+2003-01-23,35.36,35.74,34.80,35.00,12668000,15.84
+2003-01-22,35.66,36.09,35.14,35.15,11973400,15.91
+2003-01-21,36.95,37.05,35.65,35.65,10510000,16.13
+2003-01-17,37.68,37.79,36.69,36.70,10745000,16.61
+2003-01-16,38.05,38.42,37.50,37.82,7897400,17.11
+2003-01-15,38.00,38.25,37.62,38.00,8045800,17.20
+2003-01-14,37.00,38.05,37.00,37.73,8424000,17.06
+2003-01-13,39.00,39.01,37.91,38.05,6801400,17.21
+2003-01-10,38.15,39.05,37.95,38.45,7290400,17.39
+2003-01-09,37.58,38.55,37.58,38.42,14986400,17.37
+2003-01-08,37.05,37.78,36.90,37.17,11049400,16.81
+2003-01-07,37.00,37.48,36.75,36.95,14270000,16.71
+2003-01-06,37.25,37.48,36.50,36.50,15840400,16.51
+2003-01-03,39.35,39.35,36.12,36.92,31357600,16.70
+2003-01-02,37.90,39.51,37.90,39.35,10364400,17.80
+2002-12-31,37.85,38.20,37.31,37.50,6381200,16.96
+2002-12-30,36.80,38.00,36.75,37.85,10308200,17.12
+2002-12-27,37.22,37.37,36.50,36.80,4419800,16.64
+2002-12-26,36.85,37.98,36.85,37.32,5321400,16.88
+2002-12-24,37.00,37.07,36.65,36.85,3957000,16.66
+2002-12-23,38.36,38.36,37.15,37.49,6973000,16.95
+2002-12-20,38.30,38.65,37.36,38.36,10408000,17.35
+2002-12-19,38.25,38.95,37.64,37.80,8183000,17.09
+2002-12-18,38.85,39.15,37.94,38.20,8323600,17.28
+2002-12-17,39.93,39.93,38.60,38.80,7791600,17.55
+2002-12-16,38.65,39.92,38.50,39.92,8779200,18.05
+2002-12-13,39.10,39.42,38.50,38.91,7675800,17.60
+2002-12-12,40.10,40.16,39.46,39.79,5079800,17.99
+2002-12-11,40.10,40.40,39.40,39.78,8452400,17.99
+2002-12-10,39.95,40.80,39.80,40.60,8313600,18.36
+2002-12-09,40.82,40.82,39.61,39.85,8923200,18.02
+2002-12-06,40.65,41.14,40.00,40.81,8964000,18.46
+2002-12-05,41.61,41.84,40.90,41.15,7577600,18.61
+2002-12-04,39.95,41.90,39.75,41.60,10046800,18.81
+2002-12-03,41.17,41.35,40.15,40.42,9362400,18.28
+2002-12-02,42.50,42.68,40.90,41.16,9668600,18.61
+2002-11-29,41.80,41.99,41.35,41.50,4175400,18.77
+2002-11-27,40.45,41.70,40.25,41.50,9858000,18.77
+2002-11-26,40.50,42.00,39.32,39.65,10079600,17.93
+2002-11-25,39.12,40.25,38.91,39.90,11367200,18.04
+2002-11-22,39.16,39.70,38.80,38.90,9753600,17.59
+2002-11-21,38.77,39.65,37.91,39.16,17095800,17.71
+2002-11-20,39.30,39.45,37.83,37.90,24376200,17.14
+2002-11-19,40.70,40.70,37.90,38.98,31302600,17.63
+2002-11-18,43.80,43.80,40.55,40.70,19655600,18.41
+2002-11-15,41.85,43.01,41.60,42.50,11687800,19.22
+2002-11-14,41.15,42.10,40.90,41.89,8816400,18.94
+2002-11-13,39.55,40.67,38.95,40.30,8050000,18.22
+2002-11-12,38.72,40.50,38.71,39.55,9808200,17.89
+2002-11-11,39.40,39.60,38.40,38.72,6292600,17.51
+2002-11-08,39.98,40.35,39.00,39.47,6418800,17.85
+2002-11-07,41.24,41.54,39.77,39.97,11078600,18.08
+2002-11-06,42.10,42.15,40.68,41.64,9228200,18.83
+2002-11-05,41.05,41.90,40.90,41.90,7457000,18.95
+2002-11-04,42.20,42.48,41.12,41.20,9127800,18.63
+2002-11-01,41.74,42.26,40.75,42.10,12728400,19.04
+2002-10-31,42.95,43.29,41.40,41.73,8500800,18.87
+2002-10-30,43.72,43.72,42.55,42.95,8212400,19.42
+2002-10-29,42.51,43.94,41.55,43.71,10758600,19.77
+2002-10-28,44.10,44.12,42.42,42.73,6340600,19.32
+2002-10-25,43.55,44.20,43.33,43.85,7985600,19.83
+2002-10-24,44.00,44.80,43.50,43.82,12640800,19.82
+2002-10-23,43.00,43.75,42.49,43.25,9856600,19.56
+2002-10-22,44.15,44.81,42.80,43.25,9023600,19.56
+2002-10-21,43.55,44.56,42.50,44.40,9752200,20.08
+2002-10-18,42.75,44.15,42.21,44.15,9209600,19.97
+2002-10-17,43.50,43.50,42.24,42.75,11433400,19.33
+2002-10-16,41.97,41.99,41.07,41.84,9665600,18.92
+2002-10-15,41.50,42.70,41.40,41.97,14450000,18.97
+2002-10-14,38.75,40.68,38.50,39.71,8584000,17.95
+2002-10-11,38.05,39.55,37.78,38.90,12719800,17.58
+2002-10-10,36.88,37.93,36.49,37.06,17375000,16.75
+2002-10-09,38.90,39.00,36.89,37.50,13632000,16.95
+2002-10-08,38.00,40.25,37.62,39.35,16674000,17.79
+2002-10-07,39.60,39.95,37.33,37.47,16911600,16.94
+2002-10-04,40.50,40.70,38.10,39.86,17290400,18.02
+2002-10-03,40.25,40.87,39.49,39.90,12836800,18.04
+2002-10-02,42.15,42.32,40.65,41.17,10999400,18.61
+2002-10-01,41.40,42.30,39.79,42.20,17045600,19.07
+2002-09-30,42.13,42.14,40.68,41.40,14580200,18.71
+2002-09-27,43.50,43.95,42.39,42.48,11953800,19.20
+2002-09-26,41.88,43.72,41.63,43.65,12331600,19.73
+2002-09-25,41.25,42.00,40.35,41.63,13522600,18.82
+2002-09-24,41.31,41.47,39.59,40.61,10331000,18.36
+2002-09-23,42.26,42.26,40.45,41.30,11778000,18.67
+2002-09-20,43.30,43.64,42.29,42.39,9860000,19.16
+2002-09-19,44.20,44.44,43.15,43.30,7073000,19.57
+2002-09-18,43.81,45.05,43.15,44.81,12062200,20.25
+2002-09-17,45.94,46.00,44.06,44.06,8613400,19.92
+2002-09-16,44.97,45.70,44.70,45.47,7557600,20.55
+2002-09-13,43.40,44.97,43.33,44.97,6355200,20.33
+2002-09-12,44.97,44.98,43.57,43.69,7728200,19.75
+2002-09-11,44.32,45.80,44.26,45.20,8127400,20.43
+2002-09-10,44.34,44.61,43.60,44.52,8767200,20.12
+2002-09-09,44.00,44.20,43.00,44.09,11203600,19.93
+2002-09-06,43.25,44.25,43.21,44.03,13790200,19.90
+2002-09-05,41.25,43.00,41.20,42.28,9703200,19.11
+2002-09-04,41.00,42.51,40.75,42.27,13063600,19.11
+2002-09-03,41.13,41.50,40.25,41.03,9420200,18.55
+2002-08-30,40.90,42.15,40.83,41.38,5861800,18.70
+2002-08-29,40.70,41.54,40.40,41.05,7663600,18.56
+2002-08-28,41.25,41.72,40.59,41.05,7623000,18.56
+2002-08-27,43.35,43.67,41.75,41.98,8176600,18.98
+2002-08-26,43.00,43.36,42.07,43.27,9885200,19.56
+2002-08-23,43.90,43.95,42.60,42.82,9733800,19.36
+2002-08-22,43.00,44.20,42.61,44.01,10856600,19.89
+2002-08-21,42.50,43.12,42.10,42.84,14705000,19.36
+2002-08-20,41.00,42.15,40.80,42.00,16457000,18.98
+2002-08-19,39.50,41.10,38.61,41.00,23697200,18.53
+2002-08-16,37.70,37.70,36.59,36.79,8163800,16.63
+2002-08-15,36.90,38.11,36.87,37.94,8891600,17.15
+2002-08-14,34.90,36.80,34.60,36.75,10946000,16.61
+2002-08-13,34.30,36.40,34.20,34.48,8287400,15.59
+2002-08-12,33.90,34.80,33.67,34.64,9592400,15.66
+2002-08-09,34.72,35.40,34.33,34.84,11178200,15.75
+2002-08-08,36.39,36.40,33.60,35.22,18836400,15.92
+2002-08-07,36.20,36.56,35.40,36.48,11178600,16.49
+2002-08-06,34.20,36.50,34.10,35.65,10570000,16.11
+2002-08-05,33.56,34.70,33.47,33.64,9180400,15.21
+2002-08-02,34.90,35.05,32.50,33.50,14980200,15.14
+2002-08-01,37.25,37.60,35.00,35.43,8837200,16.01
+2002-07-31,38.10,38.15,36.60,37.85,10536400,17.11
+2002-07-30,37.40,38.56,36.60,38.09,10835000,17.22
+2002-07-29,35.95,37.75,35.95,37.65,10378000,17.02
+2002-07-26,35.20,36.65,34.50,35.59,11605200,16.09
+2002-07-25,36.98,36.98,34.41,35.08,15170600,15.86
+2002-07-24,33.05,37.51,32.70,37.50,16798800,16.95
+2002-07-23,34.93,36.25,34.00,34.22,13539800,15.47
+2002-07-22,35.25,36.35,33.70,34.92,15631000,15.78
+2002-07-19,36.75,37.40,35.85,36.03,10426000,16.29
+2002-07-18,38.00,39.49,37.62,37.85,11299800,17.11
+2002-07-17,38.50,39.30,36.52,38.19,15930600,17.26
+2002-07-16,40.10,40.51,37.30,37.60,23030600,16.99
+2002-07-15,39.90,41.00,38.04,41.00,16852200,18.52
+2002-07-12,41.00,41.71,39.33,40.18,28962000,18.15
+2002-07-11,42.52,43.76,40.58,43.20,14828800,19.52
+2002-07-10,44.65,45.15,42.95,43.10,10399000,19.47
+2002-07-09,46.18,46.35,44.30,44.65,8144400,20.17
+2002-07-08,45.90,46.43,45.06,46.25,6562600,20.89
+2002-07-05,44.50,45.80,44.49,45.69,3432400,20.64
+2002-07-03,43.70,44.12,41.80,44.05,11367600,19.90
+2002-07-02,44.36,44.60,43.15,43.80,9887200,19.79
+2002-07-01,45.40,45.96,44.20,44.36,6316600,20.04
+2002-06-28,45.30,46.05,44.55,45.40,9180800,20.51
+2002-06-27,44.80,45.74,43.50,45.70,9881800,20.65
+2002-06-26,43.60,44.70,43.35,44.41,10810000,20.06
+2002-06-25,45.25,46.00,44.05,44.40,7411000,20.06
+2002-06-24,44.00,45.50,43.75,44.60,10775400,20.15
+2002-06-21,44.25,45.20,44.20,44.40,7596600,20.06
+2002-06-20,45.90,46.25,44.41,44.60,8182400,20.15
+2002-06-19,45.20,46.48,45.05,45.37,10527000,20.50
+2002-06-18,47.70,47.75,45.05,45.20,17214400,20.42
+2002-06-17,46.85,48.00,46.60,47.79,9704600,21.59
+2002-06-14,46.81,46.90,45.51,46.84,9292400,21.16
+2002-06-13,47.30,47.64,46.05,46.81,6921400,21.15
+2002-06-12,46.80,47.81,46.60,47.50,9320800,21.46
+2002-06-11,47.60,48.54,47.14,47.15,9195600,21.30
+2002-06-10,46.85,47.61,46.72,47.00,5935400,21.23
+2002-06-07,46.30,46.71,45.53,46.35,8403600,20.94
+2002-06-06,47.75,47.75,46.00,46.35,7970800,20.94
+2002-06-05,46.30,47.75,46.25,47.43,11320200,21.43
+2002-06-04,45.35,46.20,45.00,46.00,11626600,20.78
+2002-06-03,47.00,47.15,45.24,45.25,9557000,20.44
+2002-05-31,47.55,48.30,45.75,47.16,24944000,21.31
+2002-05-30,47.76,48.08,47.49,47.89,11049200,21.64
+2002-05-29,47.60,48.61,47.58,48.04,12505400,21.70
+2002-05-28,48.20,48.36,46.40,47.99,14174200,21.68
+2002-05-24,48.90,49.99,47.94,48.10,12197800,21.73
+2002-05-23,47.25,48.01,46.97,48.00,10017200,21.69
+2002-05-22,45.75,47.03,45.75,46.98,12719600,21.22
+2002-05-21,46.90,47.15,46.10,46.13,17056600,20.84
+2002-05-20,46.34,47.18,46.30,46.80,19831000,21.14
+2002-05-17,43.91,44.80,43.68,44.76,6137400,20.22
+2002-05-16,43.74,44.21,43.55,43.66,4058400,19.72
+2002-05-15,43.35,44.25,43.35,44.01,5882800,19.88
+2002-05-14,42.25,43.88,42.25,43.75,7321400,19.77
+2002-05-13,41.75,41.99,41.27,41.66,4970200,18.82
+2002-05-10,42.85,42.85,41.57,41.80,4307000,18.88
+2002-05-09,42.15,43.26,42.08,42.80,10143000,19.34
+2002-05-08,42.25,42.67,41.63,42.10,6382400,19.02
+2002-05-07,41.90,42.45,41.45,41.73,8044400,18.85
+2002-05-06,43.40,43.48,41.90,41.90,5050400,18.93
+2002-05-03,43.49,43.92,43.05,43.61,6116600,19.70
+2002-05-02,42.90,43.67,42.75,43.49,6180800,19.65
+2002-05-01,42.39,42.90,41.75,42.68,6888400,19.28
+2002-04-30,42.50,43.06,42.00,42.29,8824800,19.11
+2002-04-29,43.00,43.06,42.51,42.56,4452600,19.23
+2002-04-26,43.65,43.85,42.80,42.87,4728200,19.37
+2002-04-25,42.70,43.65,42.61,43.40,7288800,19.61
+2002-04-24,44.60,44.85,43.10,43.35,5923800,19.58
+2002-04-23,44.59,44.89,44.10,44.26,3798600,20.00
+2002-04-22,44.80,45.17,44.06,44.34,4852200,20.03
+2002-04-19,44.59,44.95,44.49,44.50,3515800,20.10
+2002-04-18,44.65,44.79,44.05,44.56,6104600,20.13
+2002-04-17,44.98,44.98,44.04,44.19,4662800,19.96
+2002-04-16,44.25,45.18,43.85,45.18,5264000,20.40
+2002-04-15,44.78,44.79,43.83,44.15,3474000,19.94
+2002-04-12,44.25,45.20,44.05,44.78,4754000,20.22
+2002-04-11,45.21,45.70,44.05,44.15,5818400,19.94
+2002-04-10,44.88,45.26,44.53,45.21,6709000,20.42
+2002-04-09,44.20,44.90,44.00,44.84,5028200,20.25
+2002-04-08,43.50,44.30,43.30,44.20,3834400,19.96
+2002-04-05,43.40,43.95,43.30,43.50,6824400,19.64
+2002-04-04,42.45,43.10,42.40,42.74,5625400,19.30
+2002-04-03,42.90,43.35,41.90,42.05,8290200,18.99
+2002-04-02,43.23,43.45,42.91,42.96,8368400,19.40
+2002-04-01,43.00,43.47,42.68,43.23,8608800,19.52
+2002-03-28,44.00,44.00,42.81,43.49,8737400,19.64
+2002-03-27,44.08,44.15,43.50,43.70,8519800,19.73
+2002-03-26,43.71,44.25,43.35,43.95,7983600,19.85
+2002-03-25,45.45,45.45,43.92,43.96,6418400,19.85
+2002-03-22,44.70,45.60,44.37,45.03,6439600,20.33
+2002-03-21,44.70,45.25,44.42,44.83,8082000,20.24
+2002-03-20,43.80,45.22,43.70,44.89,7771400,20.27
+2002-03-19,43.90,44.94,43.90,44.39,7017200,20.05
+2002-03-18,45.09,45.12,43.58,43.83,7145600,19.79
+2002-03-15,44.22,44.84,43.45,44.84,8982000,20.25
+2002-03-14,43.90,44.79,43.62,43.77,6770400,19.77
+2002-03-13,43.49,44.05,42.88,43.98,7477400,19.86
+2002-03-12,42.05,43.95,41.91,43.62,7568000,19.70
+2002-03-11,42.25,42.63,41.60,42.25,9337400,19.08
+2002-03-08,43.80,44.03,42.48,42.75,9100200,19.30
+2002-03-07,43.50,43.83,42.06,43.06,10757000,19.44
+2002-03-06,41.90,43.00,41.85,42.99,8448200,19.41
+2002-03-05,42.50,42.70,41.35,41.65,15313400,18.81
+2002-03-04,42.80,43.30,41.69,43.30,23106000,19.55
+2002-03-01,45.01,45.25,43.20,43.99,11386800,19.86
+2002-02-28,45.15,45.69,43.45,45.25,15018800,20.43
+2002-02-27,47.45,47.50,45.00,45.21,11374800,20.42
+2002-02-26,47.49,47.70,45.91,46.47,12958000,20.98
+2002-02-25,47.00,47.78,46.65,47.49,14238200,21.45
+2002-02-22,45.26,46.05,44.42,46.05,8512200,20.79
+2002-02-21,45.86,46.97,45.47,45.51,6419600,20.55
+2002-02-20,44.90,45.99,44.73,45.86,6601000,20.71
+2002-02-19,45.08,46.40,44.86,44.95,5885800,20.30
+2002-02-15,46.37,46.40,45.31,45.60,6650400,20.59
+2002-02-14,46.70,46.95,45.81,46.12,5056000,20.83
+2002-02-13,45.50,46.59,45.50,46.16,7898200,20.84
+2002-02-12,45.38,45.75,45.14,45.53,3332800,20.56
+2002-02-11,45.05,46.07,45.01,45.63,6432800,20.61
+2002-02-08,43.50,45.25,43.25,45.20,8540200,20.41
+2002-02-07,45.16,45.60,43.50,43.58,9660800,19.68
+2002-02-06,46.20,46.20,45.05,45.16,6242800,20.39
+2002-02-05,46.44,46.92,45.90,46.00,9053800,20.77
+2002-02-04,46.50,47.14,46.05,46.36,11751000,20.93
+2002-02-01,46.15,46.30,45.55,45.70,8305400,20.64
+2002-01-31,44.89,46.26,44.82,46.07,6730400,20.80
+2002-01-30,43.90,44.85,43.30,44.79,9318600,20.23
+2002-01-29,45.79,46.35,43.65,43.75,8792600,19.76
+2002-01-28,44.95,45.90,44.50,45.79,7773000,20.68
+2002-01-25,44.25,44.94,43.80,44.70,11677800,20.19
+2002-01-24,44.90,45.38,43.82,44.61,12547400,20.14
+2002-01-23,43.80,44.99,43.51,44.70,9332000,20.19
+2002-01-22,43.42,44.45,43.25,43.90,9610400,19.82
+2002-01-18,41.10,43.60,41.10,43.40,16112000,19.60
+2002-01-17,41.15,42.01,40.15,41.70,16542800,18.83
+2002-01-16,41.98,41.98,41.03,41.05,10071400,18.54
+2002-01-15,43.00,43.04,41.33,42.00,14700200,18.96
+2002-01-14,42.49,43.05,42.15,42.76,9383200,19.30
+2002-01-11,43.19,43.44,41.60,42.03,13822000,18.97
+2002-01-10,43.55,43.74,42.91,43.18,6679000,19.49
+2002-01-09,44.47,44.50,43.15,43.15,9195800,19.48
+2002-01-08,44.55,45.18,44.05,44.22,6451600,19.96
+2002-01-07,45.50,45.61,44.34,44.45,7434400,20.06
+2002-01-04,44.70,45.39,44.52,45.00,9932800,20.31
+2002-01-03,45.30,45.50,43.54,44.25,12420000,19.97
+2002-01-02,46.02,46.12,44.51,45.37,9312200,20.48
+2001-12-31,46.50,46.90,46.11,46.41,4748200,20.95
+2001-12-28,46.85,46.98,46.52,46.74,5101600,21.10
+2001-12-27,47.80,47.80,45.93,46.65,7924200,21.06
+2001-12-26,47.38,48.88,47.00,47.38,6219600,21.39
+2001-12-24,47.51,47.75,47.35,47.38,2346600,21.39
+2001-12-21,46.89,47.50,46.30,47.50,7406200,21.44
+2001-12-20,46.60,47.20,46.04,46.25,4965600,20.88
+2001-12-19,45.85,46.27,45.55,46.25,6614200,20.88
+2001-12-18,46.40,46.85,45.50,45.77,7654200,20.66
+2001-12-17,45.30,46.25,45.29,45.85,5495000,20.69
+2001-12-14,45.99,46.14,45.25,45.89,7197800,20.71
+2001-12-13,45.94,45.99,45.26,45.58,6462400,20.57
+2001-12-12,45.61,46.34,45.52,46.14,5853000,20.83
+2001-12-11,45.70,46.15,45.10,45.51,6905200,20.54
+2001-12-10,46.20,46.25,45.62,45.70,7252800,20.63
+2001-12-07,45.99,46.65,45.91,46.31,5863000,20.90
+2001-12-06,46.70,46.70,46.02,46.29,8111000,20.89
+2001-12-05,45.79,47.14,45.62,46.80,10939800,21.12
+2001-12-04,45.40,45.52,44.79,45.52,14768000,20.55
+2001-12-03,45.06,45.84,44.90,45.55,11657400,20.56
+2001-11-30,43.80,45.55,43.77,45.31,16774200,20.45
+2001-11-29,43.65,43.90,42.91,43.52,12745200,19.64
+2001-11-28,43.14,43.80,42.75,43.69,11790000,19.72
+2001-11-27,42.82,43.61,42.31,43.14,15138600,19.47
+2001-11-26,42.90,43.26,42.02,42.82,9062600,19.33
+2001-11-23,42.20,42.89,42.06,42.88,3016000,19.35
+2001-11-21,42.10,42.10,40.80,41.95,6624600,18.93
+2001-11-20,43.10,43.10,41.73,42.06,10958400,18.98
+2001-11-19,41.25,43.10,41.01,43.10,18546200,19.45
+2001-11-16,41.26,41.55,39.86,40.35,14870400,18.21
+2001-11-15,41.85,42.63,41.38,41.71,12349800,18.83
+2001-11-14,41.15,42.20,41.09,42.06,11999200,18.98
+2001-11-13,40.00,41.00,39.79,40.70,13030800,18.37
+2001-11-12,38.72,39.40,37.60,39.19,5783400,17.69
+2001-11-09,39.10,39.10,38.33,38.42,9500000,17.34
+2001-11-08,39.30,39.95,38.96,38.99,10155800,17.60
+2001-11-07,39.01,39.45,38.60,38.89,8697200,17.55
+2001-11-06,38.30,39.30,37.50,39.25,11896600,17.72
+2001-11-05,37.24,38.54,37.24,38.34,9176400,17.31
+2001-11-02,35.25,37.60,35.16,36.80,13768000,16.61
+2001-11-01,34.35,35.51,33.70,35.12,7724800,15.85
+2001-10-31,33.00,34.75,33.00,34.10,10320000,15.39
+2001-10-30,33.56,33.56,32.40,32.80,8489400,14.80
+2001-10-29,34.25,34.25,33.73,33.81,5825600,15.26
+2001-10-26,34.96,35.01,34.35,34.75,6235800,15.68
+2001-10-25,33.90,35.00,33.10,34.96,9999000,15.78
+2001-10-24,34.99,35.40,34.26,34.30,4873800,15.48
+2001-10-23,34.69,35.70,34.12,34.99,8189000,15.79
+2001-10-22,34.15,34.73,33.50,34.38,6416200,15.52
+2001-10-19,33.85,34.45,33.30,34.40,5143000,15.53
+2001-10-18,33.60,34.40,33.25,33.85,9023000,15.28
+2001-10-17,34.93,35.10,33.55,33.55,9809800,15.14
+2001-10-16,33.01,34.75,33.01,34.70,22655800,15.65
+2001-10-15,34.20,34.60,33.79,34.50,8258800,15.56
+2001-10-12,34.00,34.69,33.03,34.69,9426000,15.65
+2001-10-11,33.10,34.24,32.23,34.00,12605000,15.34
+2001-10-10,30.25,31.99,30.23,31.80,8783600,14.34
+2001-10-09,31.20,31.35,30.40,30.40,9306400,13.71
+2001-10-08,31.90,32.29,31.35,31.49,6537600,14.21
+2001-10-05,32.40,32.80,31.25,32.30,8799000,14.57
+2001-10-04,33.96,33.96,32.30,32.38,7816800,14.61
+2001-10-03,31.75,33.94,31.50,33.71,11859000,15.21
+2001-10-02,30.90,31.76,30.50,31.75,9473000,14.32
+2001-10-01,31.25,31.25,30.00,30.49,9879400,13.75
+2001-09-28,30.40,31.68,29.95,31.65,8846200,14.28
+2001-09-27,30.45,30.60,29.67,30.40,7866400,13.71
+2001-09-26,30.48,30.91,29.89,30.49,10885600,13.75
+2001-09-25,29.45,30.65,29.00,30.48,12070400,13.75
+2001-09-24,28.12,29.66,28.01,29.44,10918800,13.28
+2001-09-21,25.65,28.20,24.99,26.90,16588200,12.13
+2001-09-20,28.30,28.35,26.75,28.16,12790000,12.70
+2001-09-19,28.92,29.75,27.58,29.20,11244000,13.17
+2001-09-18,28.63,31.53,28.63,28.91,16219400,13.04
+2001-09-17,30.00,30.00,28.31,28.38,13264600,12.80
+2001-09-10,32.00,32.51,31.00,31.86,12585600,14.37
+2001-09-07,33.00,33.20,30.49,32.00,26601400,14.44
+2001-09-06,36.70,36.89,34.50,34.80,12367600,15.70
+2001-09-05,36.99,36.99,35.65,36.68,7643800,16.55
+2001-09-04,37.30,38.23,36.77,37.35,6948400,16.85
+2001-08-31,36.75,37.45,36.71,37.20,8571800,16.78
+2001-08-30,37.80,38.05,36.25,36.50,11892200,16.47
+2001-08-29,38.60,38.69,37.49,37.62,8707400,16.97
+2001-08-28,39.22,39.25,38.12,38.56,7246800,17.39
+2001-08-27,38.90,39.20,38.00,38.51,5812600,17.37
+2001-08-24,37.70,39.30,37.40,39.20,8787800,17.68
+2001-08-23,39.07,39.09,37.34,37.45,6548600,16.89
+2001-08-22,39.00,39.20,38.12,38.80,9036600,17.50
+2001-08-21,37.99,39.00,37.60,38.65,16056200,17.43
+2001-08-20,35.13,37.88,35.13,37.84,13159400,17.07
+2001-08-17,35.85,35.85,34.83,35.04,4517200,15.81
+2001-08-16,36.45,36.46,35.40,36.10,5052600,16.28
+2001-08-15,37.43,37.60,36.28,36.48,3587400,16.46
+2001-08-14,36.55,37.63,36.55,37.18,6768800,16.77
+2001-08-13,36.10,36.80,35.76,36.45,6272200,16.44
+2001-08-10,36.00,36.30,35.39,36.11,4438800,16.29
+2001-08-09,35.79,36.44,35.15,35.89,7362600,16.19
+2001-08-08,36.60,37.25,35.60,35.78,7957000,16.14
+2001-08-07,36.16,37.00,35.95,36.40,8441400,16.42
+2001-08-06,37.50,37.51,36.00,36.41,7661800,16.42
+2001-08-03,37.20,37.39,36.40,36.93,4592600,16.66
+2001-08-02,37.70,37.80,36.85,37.45,6866600,16.89
+2001-08-01,37.80,37.90,36.93,37.12,8939200,16.74
+2001-07-31,38.80,39.04,37.60,38.18,9174400,17.22
+2001-07-30,38.91,39.44,38.91,39.21,4602800,17.69
+2001-07-27,38.95,39.10,38.62,38.90,4952600,17.55
+2001-07-26,38.30,39.25,38.07,39.25,8482400,17.71
+2001-07-25,37.30,38.35,37.15,38.26,9279600,17.26
+2001-07-24,38.44,38.60,37.01,37.25,6176000,16.80
+2001-07-23,39.25,39.30,38.13,38.29,5269600,17.27
+2001-07-20,39.40,39.62,38.94,39.10,8844600,17.64
+2001-07-19,39.25,39.25,38.45,38.74,9988400,17.48
+2001-07-18,36.56,38.30,36.56,38.00,14948200,17.14
+2001-07-17,36.31,36.73,35.80,36.48,4580800,16.45
+2001-07-16,36.39,37.06,36.15,36.31,8256000,16.37
+2001-07-13,35.80,36.44,35.40,36.44,7704800,16.43
+2001-07-12,34.70,37.05,34.70,36.58,11957000,16.49
+2001-07-11,33.75,34.70,33.65,34.54,11018400,15.57
+2001-07-10,35.05,35.40,33.50,33.75,8833400,15.22
+2001-07-09,34.64,34.81,34.18,34.40,9166200,15.51
+2001-07-06,36.25,36.25,34.40,34.60,9700600,15.60
+2001-07-05,37.25,37.25,36.04,36.20,7109600,16.32
+2001-07-03,37.42,37.49,36.96,37.00,5182600,16.68
+2001-07-02,37.15,39.09,36.80,37.07,8318600,16.71
+2001-06-29,75.41,75.41,72.55,72.55,14451600,16.35
+2001-06-28,74.80,75.98,74.70,75.40,12086000,17.00
+2001-06-27,75.80,76.39,73.55,73.56,13413200,16.58
+2001-06-26,75.50,75.90,74.70,75.80,12172400,17.09
+2001-06-25,77.80,77.82,74.59,75.50,13773600,17.02
+2001-06-22,78.90,78.90,76.40,77.00,13540400,17.36
+2001-06-21,77.00,79.72,76.80,78.90,14880800,17.79
+2001-06-20,76.30,78.45,76.11,77.39,14161200,17.45
+2001-06-19,74.84,76.11,74.84,75.96,12717200,17.12
+2001-06-18,72.45,75.24,72.33,74.55,10579200,16.81
+2001-06-15,72.90,73.05,71.76,72.38,8727200,16.32
+2001-06-14,73.60,73.89,72.31,72.93,7001200,16.44
+2001-06-13,72.25,73.97,71.90,73.90,9129600,16.66
+2001-06-12,71.30,72.90,70.56,72.75,5725600,16.40
+2001-06-11,73.53,73.84,71.81,71.90,6204000,16.21
+2001-06-08,73.90,73.90,73.05,73.57,3255200,16.58
+2001-06-07,71.70,74.00,71.55,74.00,9302000,16.68
+2001-06-06,71.00,72.38,70.96,72.08,8974000,16.25
+2001-06-05,70.75,71.74,70.50,71.18,11624400,16.05
+2001-06-04,69.60,70.49,68.99,70.09,6002800,15.80
+2001-06-01,69.23,69.60,68.12,69.30,9090000,15.62
+2001-05-31,69.51,69.80,68.26,69.53,11148000,15.67
+2001-05-30,69.90,70.77,68.85,69.50,10128800,15.67
+2001-05-29,72.60,72.69,69.59,70.34,12310800,15.86
+2001-05-25,72.01,73.24,71.60,71.82,9021600,16.19
+2001-05-24,70.58,72.56,69.50,71.76,12731600,16.18
+2001-05-23,70.00,70.60,69.40,70.00,12971200,15.78
+2001-05-22,71.50,72.50,70.49,71.00,14610800,16.01
+2001-05-21,70.00,73.70,69.60,72.50,28652800,16.34
+2001-05-18,68.05,68.72,67.10,68.40,10625200,15.42
+2001-05-17,65.97,67.94,65.75,67.70,8444800,15.26
+2001-05-16,65.75,66.20,64.76,65.75,13371600,14.82
+2001-05-15,65.00,66.65,65.00,65.81,17200400,14.84
+2001-05-14,64.45,64.80,64.11,64.80,7397200,14.61
+2001-05-11,64.04,64.89,63.70,64.21,7963200,14.47
+2001-05-10,62.70,64.94,62.52,64.04,13861600,14.44
+2001-05-09,62.33,62.33,60.60,60.72,8367600,13.69
+2001-05-08,63.50,63.62,61.93,62.53,9499600,14.10
+2001-05-07,63.93,64.18,63.00,63.50,9573600,14.31
+2001-05-04,61.50,64.70,61.15,64.21,13436800,14.47
+2001-05-03,64.00,64.01,62.08,62.92,11105600,14.18
+2001-05-02,64.80,64.90,63.55,64.23,10103600,14.48
+2001-05-01,63.00,64.88,62.65,64.72,18711600,14.59
+2001-04-30,62.70,63.70,62.45,63.00,17055600,14.20
+2001-04-27,59.60,63.00,59.15,62.10,23921200,14.00
+2001-04-26,57.50,58.96,57.10,58.30,7874400,13.14
+2001-04-25,56.60,58.00,56.25,56.60,10515200,12.76
+2001-04-24,57.00,57.40,56.20,56.80,11636400,12.80
+2001-04-23,58.30,60.00,57.30,58.31,12376400,13.14
+2001-04-20,58.70,59.10,57.20,58.31,10979200,13.14
+2001-04-19,58.30,59.19,58.10,58.96,10495200,13.29
+2001-04-18,53.20,60.00,53.15,59.30,28080000,13.37
+2001-04-17,54.30,54.30,52.30,52.77,10892800,11.89
+2001-04-16,53.60,54.40,53.44,54.05,9928800,12.18
+2001-04-12,55.00,55.00,52.74,54.50,18330000,12.28
+2001-04-11,58.70,58.70,54.95,56.00,23846400,12.62
+2001-04-10,55.45,58.00,55.45,56.86,12984000,12.81
+2001-04-09,57.35,57.69,55.12,55.40,13475600,12.48
+2001-04-06,57.91,58.49,56.40,57.35,9178000,12.92
+2001-04-05,57.45,58.42,56.75,58.16,9088400,13.10
+2001-04-04,56.99,57.32,55.78,56.40,11375200,12.71
+2001-04-03,57.69,58.40,55.70,57.10,10559200,12.86
+2001-04-02,57.85,57.95,56.51,57.44,11778400,12.94
+2001-03-30,59.00,59.60,57.82,58.45,13693600,13.17
+2001-03-29,56.51,58.90,55.30,58.65,15234400,13.21
+2001-03-28,57.75,58.39,57.12,57.49,13191600,12.95
+2001-03-27,56.91,59.02,55.65,58.60,20050000,13.20
+2001-03-26,57.40,57.40,56.25,56.90,14936400,12.82
+2001-03-23,57.62,57.62,55.20,55.90,17697600,12.59
+2001-03-22,61.50,61.50,55.24,57.63,24016400,12.98
+2001-03-21,62.37,62.90,60.99,62.05,18071600,13.98
+2001-03-20,61.70,64.10,61.65,62.37,18232000,14.05
+2001-03-19,60.15,61.50,59.59,61.25,10533200,13.80
+2001-03-16,60.25,60.95,59.10,60.02,12955200,13.52
+2001-03-15,59.65,61.50,59.65,60.70,14624400,13.67
+2001-03-14,57.55,59.30,57.55,58.72,12388000,13.23
+2001-03-13,60.00,60.40,57.83,59.61,14356400,13.43
+2001-03-12,62.00,62.01,59.44,59.64,13828800,13.44
+2001-03-09,61.66,62.95,60.00,62.47,14356000,14.07
+2001-03-08,62.25,64.60,61.89,61.91,26226400,13.95
+2001-03-07,59.90,62.50,59.85,62.29,19706800,14.03
+2001-03-06,57.80,59.54,57.65,58.90,11756400,13.27
+2001-03-05,57.10,58.45,56.80,57.15,12197200,12.87
+2001-03-02,54.20,57.40,53.66,57.10,9834800,12.86
+2001-03-01,56.23,56.39,53.20,55.01,10561200,12.39
+2001-02-28,57.30,58.00,55.00,55.88,10567600,12.59
+2001-02-27,58.25,58.90,57.17,57.50,19496400,12.95
+2001-02-26,57.00,59.55,56.70,58.91,23458000,13.27
+2001-02-23,54.14,55.09,53.02,54.58,14015200,12.30
+2001-02-22,54.45,54.50,53.15,54.14,9111600,12.20
+2001-02-21,57.60,57.93,54.26,54.31,14834800,12.23
+2001-02-20,56.75,59.42,56.70,58.30,18081200,13.13
+2001-02-16,56.50,57.08,55.40,56.50,21668000,12.73
+2001-02-15,57.60,57.99,56.13,56.89,18168000,12.82
+2001-02-14,56.25,58.00,56.08,56.41,22645200,12.71
+2001-02-13,54.00,56.50,53.09,56.25,24401200,12.67
+2001-02-12,52.50,54.05,52.26,54.00,21378400,12.16
+2001-02-09,52.25,54.60,52.25,53.51,22994000,12.05
+2001-02-08,52.30,52.35,49.57,50.00,11544000,11.26
+2001-02-07,52.03,52.75,51.80,52.19,9973600,11.76
+2001-02-06,53.10,53.64,52.25,52.28,11584400,11.78
+2001-02-05,53.65,53.66,52.50,53.10,14122000,11.96
+2001-02-02,54.60,54.84,53.70,53.84,15373200,12.13
+2001-02-01,53.45,54.98,52.05,54.50,16895600,12.28
+2001-01-31,51.45,54.02,51.36,53.45,18794800,12.04
+2001-01-30,50.50,50.95,49.27,50.78,9050800,11.44
+2001-01-29,49.29,50.05,49.18,49.80,4626000,11.22
+2001-01-26,49.31,49.31,47.88,48.81,7066800,11.00
+2001-01-25,47.50,49.44,46.63,48.44,6620800,10.91
+2001-01-24,48.00,48.00,46.69,47.31,6853600,10.66
+2001-01-23,46.38,47.88,45.75,47.88,6577600,10.79
+2001-01-22,45.63,47.06,45.25,45.94,11980400,10.35
+2001-01-19,46.00,46.00,43.75,44.38,17919200,10.00
+2001-01-18,48.06,48.06,46.06,46.13,13853200,10.39
+2001-01-17,49.44,49.44,48.06,48.13,7836400,10.84
+2001-01-16,49.25,49.75,48.06,49.50,11900400,11.14
+2001-01-12,49.94,50.56,49.75,50.38,6054800,11.34
+2001-01-11,50.25,51.06,49.19,49.94,9900400,11.24
+2001-01-10,47.13,50.50,47.13,50.38,10192800,11.34
+2001-01-09,49.31,49.88,47.50,48.50,8467600,10.92
+2001-01-08,51.81,51.81,48.38,49.38,11604400,11.12
+2001-01-05,53.06,53.13,50.94,51.81,11739200,11.66
+2001-01-04,51.63,55.50,51.13,53.63,30658800,12.07
+2001-01-03,44.63,53.00,44.63,53.00,19596000,11.93
+2001-01-02,45.13,45.38,44.50,44.75,5743200,10.07
+2000-12-29,43.06,45.81,42.56,44.50,9348800,10.02
+2000-12-28,42.00,43.00,41.56,42.69,6379200,9.61
+2000-12-27,40.81,42.19,40.31,42.00,8888000,9.45
+2000-12-26,41.50,41.56,40.00,40.81,5842800,9.19
+2000-12-22,41.94,42.75,40.94,41.50,7869600,9.34
+2000-12-21,40.13,42.38,40.00,41.81,10028800,9.41
+2000-12-20,40.25,41.25,39.81,40.25,10445200,9.06
+2000-12-19,41.63,43.06,41.06,41.06,9176400,9.24
+2000-12-18,42.50,42.50,41.81,42.44,7470000,9.55
+2000-12-15,41.00,41.75,40.13,41.06,9377600,9.24
+2000-12-14,42.25,42.56,41.38,41.88,8133200,9.43
+2000-12-13,42.88,43.25,42.06,42.25,7883600,9.51
+2000-12-12,41.81,43.25,41.25,42.56,11352400,9.58
+2000-12-11,38.25,42.00,37.75,41.81,22028800,9.41
+2000-12-08,40.00,40.50,39.56,39.88,8808000,8.98
+2000-12-07,40.69,40.69,39.56,39.94,8729600,8.99
+2000-12-06,43.13,44.00,40.44,40.69,12078000,9.16
+2000-12-05,38.50,43.69,38.50,43.19,12908400,9.72
+2000-12-04,38.88,40.69,38.69,40.44,9776000,9.10
+2000-12-01,39.50,39.94,38.88,38.88,6176000,8.75
+2000-11-30,40.50,40.50,39.19,40.06,11540400,9.02
+2000-11-29,41.06,41.06,40.25,40.94,12390400,9.22
+2000-11-28,40.00,41.69,39.94,41.06,11791600,9.24
+2000-11-27,39.25,41.00,39.25,39.88,7155200,8.98
+2000-11-24,38.94,39.25,38.88,39.06,1386000,8.79
+2000-11-22,39.31,39.63,38.81,38.94,6603600,8.77
+2000-11-21,40.13,40.19,38.88,39.50,8480400,8.89
+2000-11-20,40.50,40.75,39.94,40.00,11953200,9.00
+2000-11-17,39.94,40.94,39.81,40.81,9708400,9.19
+2000-11-16,40.00,40.50,39.75,39.75,5553200,8.95
+2000-11-15,41.56,41.75,39.63,40.00,9367600,9.00
+2000-11-14,41.38,42.94,41.38,41.81,9922800,9.41
+2000-11-13,39.19,41.88,38.31,40.00,16034000,9.00
+2000-11-10,41.88,41.88,39.69,39.94,10488400,8.99
+2000-11-09,44.25,44.25,40.88,42.25,10795200,9.51
+2000-11-08,45.19,46.63,44.75,45.81,6719600,10.31
+2000-11-07,44.69,45.06,43.81,44.31,4375200,9.97
+2000-11-06,45.13,45.25,44.31,44.69,5913600,10.06
+2000-11-03,45.69,45.75,44.31,44.56,4882800,10.03
+2000-11-02,45.94,46.06,44.69,45.94,8152400,10.34
+2000-11-01,46.50,46.75,45.69,46.13,8198800,10.38
+2000-10-31,43.13,45.94,43.13,45.69,5991600,10.29
+2000-10-30,42.00,44.13,42.00,43.31,5946800,9.75
+2000-10-27,40.50,41.88,40.38,41.88,5455200,9.43
+2000-10-26,40.88,41.69,40.50,40.94,4747600,9.22
+2000-10-25,41.75,41.88,40.44,40.50,4762400,9.12
+2000-10-24,42.38,42.69,41.56,42.00,4619600,9.45
+2000-10-23,41.13,42.06,40.38,41.75,7490800,9.40
+2000-10-20,41.00,42.19,40.88,41.13,5402400,9.26
+2000-10-19,40.81,41.88,40.56,41.13,7798400,9.26
+2000-10-18,36.88,39.88,36.38,39.81,9876800,8.96
+2000-10-17,39.25,39.63,37.25,37.44,9200800,8.43
+2000-10-16,38.88,39.75,37.94,39.25,8714800,8.84
+2000-10-13,37.75,39.69,37.50,38.81,12375600,8.74
+2000-10-12,37.13,38.81,34.25,37.81,38674400,8.51
+2000-10-11,41.75,42.25,40.44,41.06,13210400,9.24
+2000-10-10,42.00,42.19,41.31,42.13,7118800,9.48
+2000-10-09,40.81,42.50,40.56,42.00,8128400,9.45
+2000-10-06,40.00,41.31,39.56,40.81,21241600,9.18
+2000-10-05,42.13,42.44,41.38,42.13,12913200,9.48
+2000-10-04,43.00,44.19,42.88,43.00,14300000,9.67
+2000-10-03,43.00,43.94,42.38,42.63,17788800,9.59
+2000-10-02,44.25,45.56,44.13,44.63,8647200,10.04
+2000-09-29,45.94,46.06,44.75,44.88,11335200,10.09
+2000-09-28,47.00,47.13,45.88,46.25,6628400,10.40
+2000-09-27,47.81,47.94,46.63,47.00,11914400,10.57
+2000-09-26,49.00,49.00,46.81,47.13,7609600,10.60
+2000-09-25,50.88,50.94,48.69,49.00,5006000,11.02
+2000-09-22,50.00,50.75,49.31,50.75,7258000,11.42
+2000-09-21,47.31,50.25,47.31,49.75,6972400,11.19
+2000-09-20,47.19,47.88,46.81,47.56,5352400,10.70
+2000-09-19,49.06,49.44,46.88,47.44,7883600,10.67
+2000-09-18,48.19,49.31,47.50,48.81,8596400,10.98
+2000-09-15,48.63,49.50,47.81,48.19,8487200,10.84
+2000-09-14,50.13,50.19,48.25,48.56,11217600,10.92
+2000-09-13,53.25,53.25,49.81,50.50,25378800,11.36
+2000-09-12,51.44,54.50,51.25,53.75,8689200,12.09
+2000-09-11,51.13,52.44,50.94,51.75,7178400,11.64
+2000-09-08,47.94,51.88,47.88,51.88,13849600,11.67
+2000-09-07,47.69,48.13,47.00,47.06,5516800,10.59
+2000-09-06,47.06,48.56,47.06,47.63,9316000,10.71
+2000-09-05,46.81,47.94,46.69,47.25,7275600,10.63
+2000-09-01,44.94,46.88,44.94,46.81,4307600,10.53
+2000-08-31,46.38,46.50,44.00,44.83,11950000,10.08
+2000-08-30,48.19,48.25,46.94,46.94,5120000,10.56
+2000-08-29,48.56,48.56,47.56,48.19,3659200,10.84
+2000-08-28,49.38,49.56,48.50,48.63,4057600,10.94
+2000-08-25,49.13,49.38,48.38,49.38,3902800,11.11
+2000-08-24,48.50,49.50,47.69,49.19,7998000,11.06
+2000-08-23,46.69,48.88,46.50,48.44,10923200,10.90
+2000-08-22,46.06,46.94,46.00,46.50,13134400,10.46
+2000-08-21,46.56,46.94,45.38,46.06,11409200,10.36
+2000-08-18,45.88,46.94,45.81,46.69,3638400,10.50
+2000-08-17,45.88,46.88,45.50,46.50,7840400,10.46
+2000-08-16,46.13,46.13,44.13,45.00,7093600,10.12
+2000-08-15,44.94,46.69,44.94,46.50,12163200,10.46
+2000-08-14,44.63,47.13,44.13,46.81,10653600,10.53
+2000-08-11,43.69,44.25,43.38,44.00,8704800,9.90
+2000-08-10,44.50,44.88,43.50,43.50,11337600,9.78
+2000-08-09,45.69,45.69,43.88,44.88,9742000,10.09
+2000-08-08,44.88,47.19,44.50,45.75,9366800,10.29
+2000-08-07,43.00,45.19,42.44,45.00,7938000,10.12
+2000-08-04,42.25,42.75,41.81,42.56,8144000,9.57
+2000-08-03,42.50,43.25,41.63,42.25,4732000,9.50
+2000-08-02,42.69,43.94,42.50,43.00,5987200,9.67
+2000-08-01,42.75,42.88,41.75,42.88,5311600,9.64
+2000-07-31,43.13,43.13,41.81,42.13,8906400,9.48
+2000-07-28,43.75,43.94,41.81,42.25,8229200,9.50
+2000-07-27,44.31,45.00,43.63,43.94,4866800,9.88
+2000-07-26,44.25,44.75,43.94,44.06,7854000,9.91
+2000-07-25,44.50,44.69,43.06,44.50,8525600,10.01
+2000-07-24,45.00,45.06,43.31,43.50,4825200,9.78
+2000-07-21,45.06,45.81,44.81,45.13,6536800,10.15
+2000-07-20,46.88,47.19,46.06,46.25,4329600,10.40
+2000-07-19,48.13,48.19,46.50,46.81,4927200,10.53
+2000-07-18,48.06,48.44,47.63,48.13,3361600,10.83
+2000-07-17,47.00,48.19,46.69,48.00,7896000,10.80
+2000-07-14,47.69,48.13,47.31,47.88,3889200,10.77
+2000-07-13,47.94,48.00,46.88,47.50,5984800,10.68
+2000-07-12,48.13,48.44,47.25,47.88,5600400,10.77
+2000-07-11,46.81,48.13,46.81,47.88,7644000,10.76
+2000-07-10,45.38,48.25,45.06,46.75,12975200,10.51
+2000-07-07,42.75,46.06,42.38,45.50,13153200,10.23
+2000-07-06,41.63,42.63,41.63,41.94,7808400,9.43
+2000-07-05,41.00,42.88,41.00,41.94,6674800,9.43
+2000-07-03,41.00,41.63,40.50,41.25,7193200,9.27
+2000-06-30,40.94,41.19,40.38,41.06,11727200,9.23
+2000-06-29,42.50,42.50,41.06,41.25,8076400,9.27
+2000-06-28,42.50,42.63,41.19,42.50,11752000,9.55
+2000-06-27,41.88,43.44,41.75,42.69,19346000,9.60
+2000-06-26,41.88,42.38,41.56,41.63,14100400,9.36
+2000-06-23,42.06,42.88,41.25,42.13,5417600,9.47
+2000-06-22,42.50,43.00,41.88,42.13,8477200,9.47
+2000-06-21,41.00,42.25,41.00,41.50,5272000,9.33
+2000-06-20,42.50,42.50,40.63,40.94,9386800,9.20
+2000-06-19,43.00,43.00,41.50,41.94,7260000,9.43
+2000-06-16,44.00,44.00,42.56,43.00,7550400,9.66
+2000-06-15,44.75,44.88,43.88,44.00,7973200,9.89
+2000-06-14,44.50,44.75,43.81,44.63,7903200,10.03
+2000-06-13,42.13,45.31,41.88,44.50,13666800,10.00
+2000-06-12,42.50,42.56,41.69,42.13,8270400,9.47
+2000-06-09,44.31,44.75,42.81,43.38,6387200,9.75
+2000-06-08,45.19,45.19,43.63,43.75,12031200,9.83
+2000-06-07,46.88,47.00,44.75,45.19,9160000,10.16
+2000-06-06,48.50,48.75,46.69,47.13,7004800,10.59
+2000-06-05,50.88,50.88,48.75,49.75,5963200,11.18
+2000-06-02,50.25,51.38,50.13,50.75,9062400,11.41
+2000-06-01,46.69,47.94,46.50,47.94,5253600,10.78
+2000-05-31,46.75,47.50,46.56,46.56,4545200,10.47
+2000-05-30,46.13,47.44,45.50,47.00,4060800,10.56
+2000-05-26,47.00,47.13,45.31,45.75,4925600,10.28
+2000-05-25,46.13,47.44,46.06,46.75,8742800,10.51
+2000-05-24,48.44,48.44,43.94,45.81,10976000,10.30
+2000-05-23,48.94,49.63,48.00,48.31,5608400,10.86
+2000-05-22,48.50,48.88,47.13,48.88,6952000,10.99
+2000-05-19,48.25,49.06,47.81,48.13,7466000,10.82
+2000-05-18,47.94,49.75,47.94,49.00,6997600,11.01
+2000-05-17,49.50,49.75,47.06,48.25,6486000,10.84
+2000-05-16,50.63,51.44,49.00,49.75,8456000,11.18
+2000-05-15,49.13,50.81,48.88,50.69,9730000,11.39
+2000-05-12,48.94,49.00,47.50,47.97,6781200,10.78
+2000-05-11,48.94,48.94,48.13,48.69,4499200,10.94
+2000-05-10,49.31,49.94,48.25,48.50,5355600,10.90
+2000-05-09,49.50,50.50,48.81,49.25,7609200,11.07
+2000-05-08,47.44,49.50,47.06,49.06,5563600,11.03
+2000-05-05,47.06,48.06,47.06,47.81,5519600,10.75
+2000-05-04,48.50,48.63,47.00,47.38,8130400,10.65
+2000-05-03,49.25,49.38,46.81,48.00,11457600,10.79
+2000-05-02,52.25,52.69,50.19,50.88,6044800,11.44
+2000-05-01,50.00,52.38,49.13,52.00,9855200,11.69
+2000-04-28,52.75,52.88,49.50,49.50,13520800,11.13
+2000-04-27,53.50,53.69,52.44,53.44,10800400,12.01
+2000-04-26,54.63,55.75,54.25,54.44,14176800,12.24
+2000-04-25,55.50,55.50,54.13,54.75,10697600,12.31
+2000-04-24,56.00,58.50,55.50,56.50,5954400,12.70
+2000-04-20,54.56,55.38,54.25,55.31,4858400,12.43
+2000-04-19,54.88,55.75,53.88,54.81,4142800,12.32
+2000-04-18,53.44,55.69,52.56,55.03,8235600,12.37
+2000-04-17,55.00,55.00,52.50,54.44,8522800,12.24
+2000-04-14,58.50,58.50,55.06,56.73,8528800,12.75
+2000-04-13,63.50,63.63,58.50,59.50,14047200,13.37
+2000-04-12,62.13,67.25,62.06,63.50,18190000,14.27
+2000-04-11,60.06,61.00,59.25,60.88,5466800,13.68
+2000-04-10,60.50,61.75,60.00,61.44,6142000,13.80
+2000-04-07,60.13,60.88,58.69,60.63,6984800,13.62
+2000-04-06,59.00,60.31,57.75,60.06,5821200,13.49
+2000-04-05,59.00,59.69,57.56,59.63,6770000,13.39
+2000-04-04,59.63,60.06,56.44,59.69,10627200,13.41
+2000-04-03,58.44,60.63,58.44,60.50,9733200,13.59
+2000-03-31,59.88,59.88,57.31,58.38,8662400,13.11
+2000-03-30,54.88,58.06,54.63,58.00,10424000,13.03
+2000-03-29,53.38,55.13,53.06,55.06,8736400,12.37
+2000-03-28,52.81,54.44,52.81,53.50,4895200,12.02
+2000-03-27,52.81,53.81,52.75,53.44,4846400,12.00
+2000-03-24,52.56,54.50,52.06,53.75,6501600,12.07
+2000-03-23,50.38,52.69,49.94,52.56,6551600,11.81
+2000-03-22,50.88,51.38,49.44,50.44,5772800,11.33
+2000-03-21,50.56,52.06,50.13,50.88,6768000,11.43
+2000-03-20,50.25,51.19,49.00,50.56,5954800,11.36
+2000-03-17,50.06,51.81,49.13,51.44,11352400,11.56
+2000-03-16,46.19,50.13,46.06,50.06,14981600,11.25
+2000-03-15,42.50,45.50,41.88,45.31,8727200,10.18
+2000-03-14,43.75,43.75,42.13,42.38,16791200,9.52
+2000-03-13,43.00,44.38,43.00,43.50,5082000,9.77
+2000-03-10,46.38,47.13,45.00,45.00,3272400,10.11
+2000-03-09,43.88,47.00,43.31,46.44,6045200,10.43
+2000-03-08,42.44,44.81,41.94,43.88,8307200,9.86
+2000-03-07,45.50,45.56,41.06,41.63,13660400,9.35
+2000-03-06,47.50,47.50,44.50,45.00,6225600,10.11
+2000-03-03,46.50,47.44,46.38,47.00,7844000,10.56
+2000-03-02,46.88,47.19,45.75,46.00,5877600,10.33
+2000-03-01,48.50,48.56,45.63,47.81,10024800,10.74
+2000-02-29,47.63,47.94,46.25,47.81,9700400,10.74
+2000-02-28,42.38,46.25,41.75,45.69,10382800,10.26
+2000-02-25,42.50,42.88,41.38,41.75,7198400,9.38
+2000-02-24,43.56,43.56,40.75,40.75,7248000,9.15
+2000-02-23,42.75,43.13,41.00,42.56,9288000,9.56
+2000-02-22,44.13,45.19,42.25,43.06,10011600,9.67
+2000-02-18,42.56,44.44,42.50,43.50,11527600,9.77
+2000-02-17,45.19,45.19,41.19,42.50,11126000,9.55
+2000-02-16,45.50,45.69,43.44,43.75,6445200,9.83
+2000-02-15,46.56,46.75,45.63,46.00,5540000,10.33
+2000-02-14,46.06,47.31,45.63,46.81,4036000,10.52
+2000-02-11,46.13,47.00,45.94,46.00,3338400,10.33
+2000-02-10,46.25,46.31,45.19,46.06,3794000,10.35
+2000-02-09,48.44,48.44,46.06,46.38,4956800,10.42
+2000-02-08,47.00,48.75,45.19,48.44,6735200,10.88
+2000-02-07,47.63,47.63,46.69,46.94,7067600,10.54
+2000-02-04,47.06,48.81,47.06,48.38,10000800,10.87
+2000-02-03,47.50,48.25,46.50,47.13,5974400,10.59
+2000-02-02,46.63,48.38,45.81,47.25,10628400,10.61
+2000-02-01,44.88,47.50,44.88,47.06,11792000,10.57
+2000-01-31,44.69,45.31,43.06,44.63,9974000,10.03
+2000-01-28,45.63,45.69,43.31,44.56,6953200,10.01
+2000-01-27,46.75,46.94,45.06,45.81,9506800,10.29
+2000-01-26,45.75,47.00,44.25,46.63,10991600,10.47
+2000-01-25,47.00,47.19,45.00,46.00,9133600,10.33
+2000-01-24,47.50,48.88,46.19,46.75,8660000,10.50
+2000-01-21,50.63,50.69,46.69,47.38,15600000,10.64
+2000-01-20,52.88,52.94,49.00,50.75,11997200,11.40
+2000-01-19,53.50,53.69,52.75,52.88,4502800,11.88
+2000-01-18,54.75,54.75,52.88,53.25,4621200,11.96
+2000-01-14,53.00,54.88,52.88,54.13,9078800,12.16
+2000-01-13,53.00,53.00,52.00,52.38,5228000,11.77
+2000-01-12,53.81,54.19,51.75,52.94,9044400,11.89
+2000-01-11,54.63,55.75,53.44,53.63,4191600,12.04
+2000-01-10,54.00,55.50,53.81,55.38,4485600,12.43
+2000-01-07,52.94,54.44,52.75,53.75,3668400,12.07
+2000-01-06,52.00,54.00,51.88,52.56,4519600,11.80
+2000-01-05,52.63,53.94,51.75,52.69,4921200,11.83
+2000-01-04,55.00,55.06,51.38,52.75,7822000,11.84
+2000-01-03,58.81,59.44,55.00,55.75,8093600,12.52
+1999-12-31,59.31,60.00,59.06,59.75,2506000,13.41
+1999-12-30,59.44,59.44,58.75,59.13,2915200,13.27
+1999-12-29,59.88,60.00,58.19,59.63,4543600,13.39
+1999-12-28,59.81,60.00,59.50,59.81,6302000,13.43
+1999-12-27,58.50,59.94,58.50,59.50,5737600,13.36
+1999-12-23,57.00,59.31,56.63,58.56,6182000,13.15
+1999-12-22,55.19,56.88,54.25,56.50,6795600,12.68
+1999-12-21,54.88,55.75,54.19,55.50,4624400,12.46
+1999-12-20,56.38,57.06,54.81,54.94,6185200,12.33
+1999-12-17,56.38,57.50,55.75,56.63,7048000,12.71
+1999-12-16,54.63,56.16,54.31,55.00,6148400,12.35
+1999-12-15,54.88,55.19,53.81,54.13,5478800,12.15
+1999-12-14,53.88,55.38,53.88,55.13,8438000,12.38
+1999-12-13,52.13,54.69,51.75,54.31,5478800,12.19
+1999-12-10,52.38,52.50,51.19,51.88,4923200,11.65
+1999-12-09,53.00,53.38,51.13,51.50,11874400,11.56
+1999-12-08,53.13,53.38,52.25,52.25,6531200,11.73
+1999-12-07,54.81,54.81,52.25,53.13,7233600,11.93
+1999-12-06,53.69,55.13,52.63,54.69,6025600,12.28
+1999-12-03,54.94,56.13,53.88,53.94,8243200,12.11
+1999-12-02,50.81,53.56,50.31,53.06,14420400,11.91
+1999-12-01,49.88,50.13,47.94,49.31,11156400,11.07
+1999-11-30,51.88,51.94,49.81,49.81,9244800,11.18
+1999-11-29,51.44,51.81,50.06,50.63,5298400,11.37
+1999-11-26,51.88,52.56,51.19,51.19,1873200,11.49
+1999-11-24,51.88,52.13,50.75,51.75,5620400,11.62
+1999-11-23,53.25,53.50,51.56,52.19,11107600,11.72
+1999-11-22,55.00,55.06,53.00,53.44,6565600,12.00
+1999-11-19,54.81,55.63,54.50,55.00,4697200,12.35
+1999-11-18,55.50,56.63,55.13,55.81,6068400,12.53
+1999-11-17,54.94,55.69,54.75,55.00,6498800,12.35
+1999-11-16,55.88,56.13,54.44,55.19,8028800,12.39
+1999-11-15,53.75,56.56,52.75,54.63,16482400,12.26
+1999-11-12,56.25,58.00,55.00,57.88,6615200,12.99
+1999-11-11,54.63,56.00,53.88,55.44,4750400,12.45
+1999-11-10,54.00,55.19,53.75,54.50,5529200,12.23
+1999-11-09,55.38,55.38,53.25,54.19,5045600,12.17
+1999-11-08,56.63,56.75,55.38,56.00,3920400,12.57
+1999-11-05,56.25,57.00,55.56,56.75,6298000,12.74
+1999-11-04,55.50,56.69,54.88,55.25,7872000,12.40
+1999-11-03,57.13,57.63,55.31,55.44,6772000,12.45
+1999-11-02,57.94,58.00,57.06,57.19,7220800,12.84
+1999-11-01,55.13,58.44,55.13,58.00,13480400,13.02
+1999-10-29,54.25,55.94,53.81,55.38,11807600,12.43
+1999-10-28,50.88,52.75,50.44,52.38,12774000,11.76
+1999-10-27,50.69,51.88,49.88,50.25,6157200,11.28
+1999-10-26,53.94,54.44,50.44,50.63,5797200,11.37
+1999-10-25,53.00,54.13,52.75,53.69,4391200,12.05
+1999-10-22,55.00,55.00,52.75,53.13,7309600,11.93
+1999-10-21,53.94,55.63,53.13,54.06,10168000,12.14
+1999-10-20,52.25,54.25,48.63,54.06,13335200,12.14
+1999-10-19,50.88,53.38,50.75,51.31,7776400,11.52
+1999-10-18,49.81,50.00,48.25,48.94,3064800,10.99
+1999-10-15,49.25,50.63,48.88,49.31,5853600,11.07
+1999-10-14,49.38,51.50,48.75,50.94,4840000,11.44
+1999-10-13,51.75,52.25,49.63,49.88,4280400,11.20
+1999-10-12,53.94,54.00,51.63,51.81,6359600,11.62
+1999-10-11,53.00,54.75,52.56,54.50,8531600,12.23
+1999-10-08,50.25,53.19,50.00,53.06,10386000,11.90
+1999-10-07,50.00,50.25,49.13,49.50,4678400,11.11
+1999-10-06,48.50,50.00,48.25,49.94,6540800,11.20
+1999-10-05,49.94,50.25,47.63,48.44,6444400,10.87
+1999-10-04,49.44,50.25,49.31,49.94,9254400,11.20
+1999-10-01,48.50,49.50,47.25,49.19,6300400,11.04
+1999-09-30,47.25,48.88,47.25,48.75,6106400,10.94
+1999-09-29,46.88,48.25,46.56,47.19,6656400,10.59
+1999-09-28,46.19,46.94,45.88,46.63,6090800,10.46
+1999-09-27,46.25,47.38,46.00,46.44,8124400,10.42
+1999-09-24,43.06,45.88,43.06,44.94,8136400,10.08
+1999-09-23,44.88,44.88,43.00,43.00,12546800,9.65
+1999-09-22,45.25,45.38,43.63,44.81,8315600,10.05
+1999-09-21,47.31,47.31,44.94,45.19,7075600,10.14
+1999-09-20,47.63,48.25,47.19,47.81,4306800,10.73
+1999-09-17,47.50,48.50,47.25,47.50,7326800,10.66
+1999-09-16,48.00,48.38,46.06,47.50,7610800,10.66
+1999-09-15,47.88,48.94,47.63,48.25,8200400,10.83
+1999-09-14,47.00,48.19,47.00,47.50,7628800,10.66
+1999-09-13,46.69,47.75,46.13,46.88,5533200,10.52
+1999-09-10,46.00,47.63,45.56,46.94,12518400,10.53
+1999-09-09,44.63,45.00,43.94,44.69,9455600,10.03
+1999-09-08,45.50,45.69,44.25,44.50,7641600,9.98
+1999-09-07,47.25,47.56,45.88,46.25,3633600,10.38
+1999-09-03,46.38,47.88,46.00,47.13,5782400,10.57
+1999-09-02,44.94,45.00,44.00,44.44,4187600,9.97
+1999-09-01,45.00,45.63,44.19,45.38,5104800,10.18
+1999-08-31,46.44,46.75,45.00,45.25,5603200,10.15
+1999-08-30,47.50,47.94,46.38,46.69,4232800,10.48
+1999-08-27,47.25,47.56,47.06,47.50,3576800,10.66
+1999-08-26,48.25,48.38,47.06,47.25,5706000,10.60
+1999-08-25,47.63,48.38,47.19,48.13,9460000,10.80
+1999-08-24,48.00,48.13,46.88,47.63,9392800,10.69
+1999-08-23,48.19,48.63,47.63,48.31,6676000,10.84
+1999-08-20,48.44,48.69,47.88,48.13,2898800,10.80
+1999-08-19,48.38,48.69,47.56,48.25,3450400,10.83
+1999-08-18,48.88,49.44,48.06,48.69,4317600,10.92
+1999-08-17,49.81,50.00,48.88,48.88,7265600,10.97
+1999-08-16,49.88,49.88,47.88,49.25,8988800,11.05
+1999-08-13,49.88,50.44,49.31,49.94,4834000,11.20
+1999-08-12,48.25,48.88,47.75,48.50,10952800,10.88
+1999-08-11,46.94,47.19,46.06,47.00,5708000,10.54
+1999-08-10,44.63,46.75,43.50,46.63,10239200,10.46
+1999-08-09,46.31,46.31,44.69,45.00,7319600,10.10
+1999-08-06,46.88,47.94,46.00,46.19,7354800,10.36
+1999-08-05,48.25,48.25,46.50,46.88,8762000,10.52
+1999-08-04,50.25,50.44,47.31,48.06,12074000,10.78
+1999-08-03,51.31,51.75,50.13,50.63,6908400,11.36
+1999-08-02,51.88,53.19,51.19,51.25,5770000,11.50
+1999-07-30,54.25,54.50,52.50,52.75,4121200,11.83
+1999-07-29,54.31,54.81,53.13,53.75,3861600,12.06
+1999-07-28,53.63,55.50,53.19,55.44,4502800,12.44
+1999-07-27,54.31,55.19,53.63,53.69,4285200,12.05
+1999-07-26,54.63,55.25,54.13,54.13,3022400,12.14
+1999-07-23,55.63,56.19,54.13,55.50,3168800,12.45
+1999-07-22,57.31,57.69,55.06,55.75,2500400,12.51
+1999-07-21,58.19,59.13,56.06,57.31,4650800,12.86
+1999-07-20,59.88,59.94,57.50,58.31,5331200,13.08
+1999-07-19,59.63,60.00,59.25,59.69,3500400,13.39
+1999-07-16,59.88,59.94,59.25,59.38,4242800,13.32
+1999-07-15,57.50,59.69,57.50,59.44,4991200,13.34
+1999-07-14,58.06,58.31,57.00,57.63,2751200,12.93
+1999-07-13,58.63,58.69,57.75,58.00,3738000,13.01
+1999-07-12,58.81,59.38,58.06,59.38,2565600,13.32
+1999-07-09,57.88,59.00,57.63,58.94,2087200,13.22
+1999-07-08,57.94,59.44,57.63,58.19,4162000,13.05
+1999-07-07,56.75,58.88,56.75,58.88,5570800,13.20
+1999-07-06,55.31,57.44,55.25,56.50,3869200,12.67
+1999-07-02,55.75,56.44,55.19,56.31,2431200,12.63
+1999-07-01,56.63,56.75,55.25,56.00,3426000,12.56
+1999-06-30,56.69,57.00,55.63,56.69,4866800,12.71
+1999-06-29,55.31,57.00,55.06,56.69,4970800,12.71
+1999-06-28,54.00,55.56,53.94,55.38,2942000,12.42
+1999-06-25,54.38,54.75,54.00,54.00,2963200,12.11
+1999-06-24,55.00,55.31,53.31,53.94,4882800,12.10
+1999-06-23,55.50,55.88,54.81,55.38,2536400,12.42
+1999-06-22,54.63,56.06,54.00,55.94,2837200,12.54
+1999-06-21,55.75,55.94,55.06,55.63,3888800,12.47
+1999-06-18,55.00,55.38,54.38,55.25,5680000,12.39
+1999-06-17,54.81,56.31,54.81,55.69,4490400,12.49
+1999-06-16,53.69,55.19,53.69,54.94,4038800,12.32
+1999-06-15,54.00,54.56,53.25,53.94,5331600,12.10
+1999-06-14,54.75,56.63,54.56,54.75,4318400,12.28
+1999-06-11,53.13,54.94,53.13,54.75,4356800,12.28
+1999-06-10,53.25,53.44,52.56,53.13,3068800,11.91
+1999-06-09,53.50,53.69,53.00,53.13,4237200,11.91
+1999-06-08,54.25,54.56,53.38,53.50,2850800,12.00
+1999-06-07,54.88,55.50,54.06,54.50,3764000,12.22
+1999-06-04,53.50,56.69,53.50,56.00,5168400,12.56
+1999-06-03,51.00,53.69,51.00,53.25,5830400,11.94
+1999-06-02,50.88,51.00,49.69,50.56,4925600,11.34
+1999-06-01,51.50,51.69,49.75,50.63,5297600,11.35
+1999-05-28,52.00,52.25,51.00,51.69,5262000,11.59
+1999-05-27,53.00,53.44,50.81,51.06,4494000,11.45
+1999-05-26,51.88,52.94,50.63,52.75,5357600,11.83
+1999-05-25,52.38,53.50,51.56,51.81,5648800,11.62
+1999-05-24,53.63,54.00,50.94,51.94,4704000,11.65
+1999-05-21,53.50,55.19,53.50,53.88,5433200,12.08
+1999-05-20,53.06,54.25,52.63,53.75,6057600,12.05
+1999-05-19,54.44,54.44,51.50,52.25,6001200,11.72
+1999-05-18,55.25,56.88,52.00,52.94,10505600,11.87
+1999-05-17,55.50,55.69,52.19,54.69,6869600,12.26
+1999-05-14,55.19,55.25,54.06,55.13,4726000,12.36
+1999-05-13,56.00,56.25,55.00,55.88,3328000,12.53
+1999-05-12,55.75,56.44,54.88,54.94,3513200,12.32
+1999-05-11,55.75,56.31,55.00,55.63,4979200,12.47
+1999-05-10,54.31,54.50,53.38,53.94,3853200,12.10
+1999-05-07,53.00,55.00,53.00,54.56,4983600,12.23
+1999-05-06,53.00,53.69,52.00,52.75,3307200,11.83
+1999-05-05,55.00,55.00,52.19,53.06,4200400,11.90
+1999-05-04,54.44,54.44,53.00,53.25,4535200,11.94
+1999-05-03,52.75,54.88,52.75,53.69,6236000,12.04
+1999-04-30,53.00,53.69,51.31,52.75,12199200,11.83
+1999-04-29,56.00,56.00,52.00,52.25,13706400,11.72
+1999-04-28,56.13,57.25,55.63,56.00,8146800,12.56
+1999-04-27,57.44,58.19,56.00,56.06,9872800,12.57
+1999-04-26,59.19,59.75,57.19,57.19,3901200,12.82
+1999-04-23,59.44,59.75,58.50,59.56,3946800,13.36
+1999-04-22,59.69,59.88,58.69,59.31,4185200,13.30
+1999-04-21,55.63,58.63,55.63,58.63,7154400,13.15
+1999-04-20,55.56,58.38,55.19,56.19,8325200,12.60
+1999-04-19,57.75,59.00,55.25,55.44,7289200,12.43
+1999-04-16,58.50,59.19,57.75,58.00,6900400,13.01
+1999-04-15,61.00,61.19,58.31,58.56,7840400,13.13
+1999-04-14,63.88,64.69,60.38,61.00,8210800,13.68
+1999-04-13,64.50,64.69,63.13,64.00,4935200,14.34
+1999-04-12,63.44,65.50,63.31,64.31,4952000,14.41
+1999-04-09,64.00,64.94,63.56,64.31,2766400,14.41
+1999-04-08,61.88,64.19,61.38,64.19,7256800,14.39
+1999-04-07,62.25,62.75,61.44,61.63,4735200,13.81
+1999-04-06,63.56,64.00,61.25,61.88,5364000,13.87
+1999-04-05,61.38,63.63,61.25,63.56,3298000,14.25
+1999-04-01,61.50,63.13,61.06,61.31,6912000,13.74
+1999-03-31,64.37,64.69,60.38,60.50,5062000,13.56
+1999-03-30,64.69,64.75,63.63,64.00,2548800,14.34
+1999-03-29,64.50,64.94,63.56,64.69,3930000,14.50
+1999-03-26,62.63,64.37,62.19,63.81,4077600,14.30
+1999-03-25,61.13,63.50,60.63,63.38,6538400,14.21
+1999-03-24,59.50,60.31,59.25,60.00,5692800,13.45
+1999-03-23,61.44,61.81,59.06,59.38,7198800,13.31
+1999-03-22,62.75,62.94,61.06,61.38,3938400,13.76
+1999-03-19,64.94,65.19,62.88,63.75,5714000,14.29
+1999-03-18,61.88,65.12,61.81,64.94,6154800,14.56
+1999-03-17,62.38,62.44,60.63,62.06,6517200,13.91
+1999-03-16,64.12,64.12,62.25,62.63,4990400,14.04
+1999-03-15,64.94,64.94,63.63,64.19,4813200,14.39
+1999-03-12,66.00,66.25,63.25,64.87,7865200,14.54
+1999-03-11,64.87,66.44,64.81,65.12,6257200,14.60
+1999-03-10,64.37,64.87,63.75,64.87,4903200,14.54
+1999-03-09,63.00,65.06,62.88,63.69,7933200,14.28
+1999-03-08,61.94,63.38,61.69,62.75,5458800,14.06
+1999-03-05,60.25,62.00,60.25,62.00,6668800,13.90
+1999-03-04,59.75,60.69,58.69,59.31,5913600,13.29
+1999-03-03,59.75,60.38,59.38,59.75,6803200,13.39
+1999-03-02,59.75,60.88,59.50,59.63,11211600,13.37
+1999-03-01,59.00,59.44,58.75,59.31,5591600,13.29
+1999-02-26,59.19,60.06,58.38,59.31,10984400,13.29
+1999-02-25,59.13,60.00,58.19,58.94,35147200,13.21
+1999-02-24,57.44,58.75,56.88,58.50,8080800,13.11
+1999-02-23,58.88,59.00,56.38,56.56,6717200,12.68
+1999-02-22,57.88,58.69,56.19,58.44,7167200,13.10
+1999-02-19,55.63,57.06,55.56,57.06,6797200,12.79
+1999-02-18,53.94,55.56,53.88,55.38,5176000,12.41
+1999-02-17,53.94,56.00,53.50,53.69,6167200,12.03
+1999-02-16,54.00,55.31,53.56,54.50,4410400,12.22
+1999-02-12,54.94,56.31,53.88,54.00,4917600,12.10
+1999-02-11,52.75,55.19,52.50,54.69,7791200,12.26
+1999-02-10,52.94,52.94,51.50,52.50,3008800,11.77
+1999-02-09,53.94,54.00,52.81,52.88,3164400,11.85
+1999-02-08,55.44,55.44,53.81,53.94,3523200,12.09
+1999-02-05,56.06,56.56,54.44,55.00,4160800,12.33
+1999-02-04,56.63,57.38,55.88,56.13,4059200,12.58
+1999-02-03,55.75,57.25,55.50,56.38,4328400,12.64
+1999-02-02,57.13,57.50,54.88,56.00,4350400,12.55
+1999-02-01,58.56,58.69,56.88,57.06,5378000,12.79
+1999-01-29,56.38,58.75,56.06,58.31,4953200,13.07
+1999-01-28,54.63,57.00,54.63,56.38,5684400,12.64
+1999-01-27,53.63,55.19,52.56,54.00,7066400,12.10
+1999-01-26,53.25,53.50,52.44,53.38,3710400,11.96
+1999-01-25,53.31,53.44,52.38,53.25,3925600,11.94
+1999-01-22,51.56,53.56,51.50,52.81,6862800,11.84
+1999-01-21,52.44,52.44,50.94,51.63,6608400,11.57
+1999-01-20,51.19,52.81,50.56,52.19,7233600,11.70
+1999-01-19,51.38,51.75,50.94,51.19,6233600,11.47
+1999-01-15,51.94,52.50,50.56,50.63,5656000,11.35
+1999-01-14,51.81,52.69,51.13,51.38,5674000,11.52
+1999-01-13,51.19,52.69,51.19,51.69,6256400,11.59
+1999-01-12,53.38,53.38,52.25,53.19,5409200,11.92
+1999-01-11,54.75,55.88,53.00,53.25,8989600,11.93
+1999-01-08,54.06,55.13,54.06,54.69,8749600,12.25
+1999-01-07,53.25,54.75,53.19,53.81,16363200,12.05
+1999-01-06,51.19,52.81,51.19,52.25,8845600,11.70
+1999-01-05,50.63,50.94,50.50,50.88,6133600,11.40
+1999-01-04,51.50,52.13,50.56,50.81,5365600,11.38
+1998-12-31,51.44,51.75,50.94,51.19,3134000,11.47
+1998-12-30,51.94,52.19,51.50,51.69,4043200,11.58
+1998-12-29,51.13,51.94,50.94,51.13,3942000,11.45
+1998-12-28,50.94,50.94,50.50,50.75,3255600,11.37
+1998-12-24,50.19,50.75,50.19,50.25,1826400,11.26
+1998-12-23,48.63,50.38,48.50,50.31,5616000,11.27
+1998-12-22,47.88,48.63,47.75,48.38,5968400,10.84
+1998-12-21,46.00,47.69,45.88,47.38,5181200,10.61
+1998-12-18,45.06,46.31,44.94,46.00,5008000,10.30
+1998-12-17,44.69,45.44,44.44,44.94,4731200,10.07
+1998-12-16,43.81,45.00,43.63,44.75,5673200,10.02
+1998-12-15,42.38,43.69,41.88,43.56,7719600,9.76
+1998-12-14,43.63,43.63,42.25,42.38,6042400,9.49
+1998-12-11,45.06,45.06,43.38,43.81,4914000,9.81
+1998-12-10,45.50,45.63,44.69,45.13,4177600,10.11
+1998-12-09,45.94,46.06,45.13,46.00,3909200,10.30
+1998-12-08,46.19,46.94,45.56,46.19,4946000,10.35
+1998-12-07,45.00,46.06,45.00,46.00,4058000,10.30
+1998-12-04,44.56,45.06,44.19,45.00,6576400,10.08
+1998-12-03,44.56,44.88,44.06,44.44,13110800,9.96
+1998-12-02,43.00,43.94,42.88,43.94,5552000,9.84
+1998-12-01,42.06,42.81,41.06,42.75,7003200,9.58
+1998-11-30,43.56,44.00,41.75,42.25,6884000,9.46
+1998-11-27,43.38,43.88,43.06,43.56,2659200,9.76
+1998-11-25,41.00,43.25,41.00,43.13,9111600,9.66
+1998-11-24,42.38,42.38,40.31,41.00,9336800,9.18
+1998-11-23,40.88,41.38,40.38,41.25,12253200,9.24
+1998-11-20,39.63,39.69,38.75,39.56,4514400,8.86
+1998-11-19,40.06,40.63,39.56,39.63,5024800,8.88
+1998-11-18,38.88,40.31,38.75,40.19,5162000,9.00
+1998-11-17,38.50,39.94,37.81,38.75,6326400,8.68
+1998-11-16,39.13,39.44,38.25,38.88,4596800,8.71
+1998-11-13,38.56,38.94,37.63,38.25,2953600,8.57
+1998-11-12,38.31,38.94,37.88,38.81,4488000,8.69
+1998-11-11,37.88,38.44,37.50,38.31,4082800,8.58
+1998-11-10,36.44,37.88,36.31,37.00,4926800,8.29
+1998-11-09,36.94,37.00,35.69,36.06,2511200,8.08
+1998-11-06,37.00,37.69,36.56,37.19,5481600,8.33
+1998-11-05,35.06,37.44,34.81,37.13,6708400,8.32
+1998-11-04,35.25,35.56,34.69,34.75,4372800,7.78
+1998-11-03,35.69,35.75,33.94,34.44,4351200,7.71
+1998-11-02,33.81,36.00,33.13,35.63,6582000,7.98
+1998-10-30,33.00,33.94,32.63,33.75,8664800,7.56
+1998-10-29,34.81,35.00,34.25,34.88,4179600,7.81
+1998-10-28,33.44,34.63,32.63,34.50,4773600,7.73
+1998-10-27,33.38,34.00,32.75,33.13,5143200,7.42
+1998-10-26,33.63,33.75,32.44,32.56,3897200,7.29
+1998-10-23,34.44,35.00,33.44,33.44,3325600,7.49
+1998-10-22,34.06,35.06,33.50,34.50,5798400,7.73
+1998-10-21,34.63,35.56,33.25,34.06,6984400,7.63
+1998-10-20,34.00,35.25,33.94,34.75,8455600,7.78
+1998-10-19,32.00,33.56,32.00,33.13,7726400,7.42
+1998-10-16,34.88,35.25,31.81,31.87,12474800,7.14
+1998-10-15,31.69,34.69,30.62,32.88,6663600,7.37
+1998-10-14,29.50,32.19,29.50,31.94,6552400,7.15
+1998-10-13,28.37,30.12,27.75,29.75,5222000,6.66
+1998-10-12,27.50,29.12,27.31,28.62,4940400,6.40
+1998-10-09,25.50,26.62,24.50,26.50,14998000,5.93
+1998-10-08,26.00,26.37,23.87,24.94,10804400,5.58
+1998-10-07,28.37,28.94,26.87,27.69,5649200,6.20
+1998-10-06,29.12,29.94,28.19,28.25,9157600,6.32
+1998-10-05,29.69,30.06,28.12,28.12,8376800,6.29
+1998-10-02,30.56,31.25,28.69,29.87,11239200,6.68
+1998-10-01,30.50,30.62,28.87,30.62,6744400,6.85
+1998-09-30,31.87,32.19,31.37,31.81,5824800,7.12
+1998-09-29,33.50,33.56,31.94,32.56,9003600,7.29
+1998-09-28,35.00,35.13,32.94,33.50,10377200,7.50
+1998-09-25,34.13,35.38,34.00,34.94,6547600,7.82
+1998-09-24,35.25,35.81,33.75,34.44,17309200,7.71
+1998-09-23,37.44,38.19,37.00,38.13,5285600,8.53
+1998-09-22,37.38,37.94,37.00,37.50,2990000,8.39
+1998-09-21,35.88,37.00,35.06,37.00,2618800,8.28
+1998-09-18,37.00,37.19,36.06,36.81,2784400,8.24
+1998-09-17,35.94,37.06,35.75,36.94,3147200,8.27
+1998-09-16,36.94,38.38,36.88,37.81,3992000,8.46
+1998-09-15,37.44,38.31,36.69,37.19,4446000,8.32
+1998-09-14,37.13,39.19,36.75,37.19,7205200,8.32
+1998-09-11,33.50,36.88,33.50,36.88,5125200,8.25
+1998-09-10,34.00,35.06,33.00,34.25,4870400,7.66
+1998-09-09,34.88,35.13,33.88,35.00,4942400,7.83
+1998-09-08,35.38,35.81,33.63,35.00,8936000,7.83
+1998-09-04,34.81,34.88,31.19,32.19,12825600,7.20
+1998-09-03,35.00,36.69,34.38,35.00,7494400,7.83
+1998-09-02,36.50,37.25,35.56,35.69,7160800,7.99
+1998-09-01,34.50,38.38,31.62,37.75,17748800,8.45
+1998-08-31,38.69,38.75,34.25,35.06,6650000,7.85
+1998-08-28,39.06,39.94,38.31,38.63,4846400,8.64
+1998-08-27,40.19,40.88,39.06,39.63,7295200,8.87
+1998-08-26,41.75,42.44,41.31,41.81,5100800,9.36
+1998-08-25,41.19,42.31,41.19,42.25,7745200,9.45
+1998-08-24,39.50,41.38,39.50,40.75,6257200,9.12
+1998-08-21,39.25,39.56,38.56,39.50,4900400,8.84
+1998-08-20,38.50,40.69,38.50,39.50,4178000,8.84
+1998-08-19,40.50,41.50,39.06,39.56,6356800,8.85
+1998-08-18,39.50,40.38,39.31,40.13,7091600,8.98
+1998-08-17,37.56,39.44,37.50,38.94,4214800,8.71
+1998-08-14,38.13,39.50,36.88,37.69,3939600,8.43
+1998-08-13,38.00,38.75,37.50,38.38,3222000,8.59
+1998-08-12,36.81,38.44,36.81,38.19,4654000,8.55
+1998-08-11,37.25,38.00,36.44,36.81,4102800,8.24
+1998-08-10,39.56,39.56,38.38,38.56,2748000,8.63
+1998-08-07,38.94,40.06,38.25,39.06,5365200,8.74
+1998-08-06,35.50,39.06,35.44,38.31,7814000,8.57
+1998-08-05,35.50,35.81,33.25,35.00,7596000,7.83
+1998-08-04,37.94,37.94,35.25,35.31,6132400,7.90
+1998-08-03,37.88,38.13,37.44,37.75,2824800,8.45
+1998-07-31,39.13,39.63,38.00,38.50,4940800,8.62
+1998-07-30,37.75,39.06,37.63,39.00,5740000,8.73
+1998-07-29,36.81,38.81,36.81,37.25,5566000,8.34
+1998-07-28,38.25,38.31,36.00,36.56,9192000,8.18
+1998-07-27,38.00,38.75,37.31,38.25,3709600,8.56
+1998-07-24,38.69,39.13,35.44,38.44,11276800,8.60
+1998-07-23,40.88,40.88,38.25,38.38,4518800,8.59
+1998-07-22,39.50,41.06,39.00,41.00,5228400,9.18
+1998-07-21,41.75,41.94,39.00,39.63,6099200,8.87
+1998-07-20,41.50,42.00,40.88,41.63,5215200,9.32
+1998-07-17,41.88,42.63,41.50,41.81,5058400,9.36
+1998-07-16,41.31,41.88,40.75,41.81,6435200,9.36
+1998-07-15,42.63,43.25,41.00,41.06,9688800,9.19
+1998-07-14,41.69,42.63,41.63,42.44,6137600,9.44
+1998-07-13,42.75,42.81,41.50,41.94,9110000,9.33
+1998-07-10,43.19,43.75,41.44,42.19,14831200,9.39
+1998-07-09,44.81,44.81,43.00,43.00,8398000,9.57
+1998-07-08,45.25,45.38,44.31,45.13,5973200,10.04
+1998-07-07,44.06,46.19,43.50,44.63,8187600,9.93
+1998-07-06,42.25,44.13,42.00,44.00,6437600,9.79
+1998-07-02,42.69,42.75,41.75,41.88,3941200,9.32
+1998-07-01,41.44,42.00,40.75,42.00,3154000,9.34
+1998-06-30,41.75,41.81,40.25,40.56,4414400,9.02
+1998-06-29,42.06,42.19,41.50,41.81,3970800,9.30
+1998-06-26,83.75,84.19,83.50,83.69,3075200,9.31
+1998-06-25,85.62,86.00,83.69,83.69,3862400,9.31
+1998-06-24,83.69,85.37,83.31,85.25,6698400,9.48
+1998-06-23,84.75,85.37,82.75,83.69,6656800,9.31
+1998-06-22,81.87,84.44,81.87,84.25,4492800,9.37
+1998-06-19,83.94,84.12,81.56,81.69,3641600,9.09
+1998-06-18,82.37,84.25,82.00,83.81,5568000,9.32
+1998-06-17,80.62,82.00,80.62,82.00,5151200,9.12
+1998-06-16,80.00,80.50,79.12,80.50,4448000,8.95
+1998-06-15,80.25,81.00,79.25,79.25,5210400,8.82
+1998-06-12,82.87,82.94,80.69,82.00,5890400,9.12
+1998-06-11,83.44,84.44,83.00,83.00,3430400,9.23
+1998-06-10,83.56,84.81,82.81,83.50,5720000,9.29
+1998-06-09,82.25,83.87,81.37,83.56,4745600,9.29
+1998-06-08,82.25,83.25,81.50,82.31,7881600,9.16
+1998-06-05,78.94,81.62,78.94,81.62,8663200,9.08
+1998-06-04,79.00,79.00,78.25,78.81,8471200,8.77
+1998-06-03,77.87,78.69,77.50,78.00,7918400,8.68
+1998-06-02,80.37,80.81,77.44,77.94,8084000,8.67
+1998-06-01,80.25,81.00,79.81,79.94,10836000,8.89
+1998-05-29,79.00,80.12,77.94,79.19,8969600,8.81
+1998-05-28,77.50,77.81,76.75,77.75,7575200,8.65
+1998-05-27,77.62,78.37,76.94,77.44,9887200,8.61
+1998-05-26,78.62,79.19,78.25,78.37,7012800,8.72
+1998-05-22,75.94,77.56,75.94,76.69,5507200,8.53
+1998-05-21,74.44,76.19,74.44,75.94,5445600,8.45
+1998-05-20,75.44,75.87,73.75,74.12,10203200,8.24
+1998-05-19,74.94,75.50,74.00,74.25,11401600,8.26
+1998-05-18,74.44,74.44,71.75,72.37,8796800,8.05
+1998-05-15,73.75,74.81,73.75,74.44,7964800,8.28
+1998-05-14,72.25,72.56,71.62,72.44,4938400,8.06
+1998-05-13,71.00,72.94,70.75,72.75,6768000,8.09
+1998-05-12,69.25,70.75,68.87,70.50,7715200,7.84
+1998-05-11,68.00,69.56,68.00,69.25,6176800,7.70
+1998-05-08,68.81,69.37,67.37,67.75,4510400,7.54
+1998-05-07,70.00,70.00,68.50,68.62,5828800,7.63
+1998-05-06,69.31,69.87,69.00,69.87,5372000,7.77
+1998-05-05,68.81,69.75,68.44,69.00,4631200,7.68
+1998-05-04,69.87,69.94,69.00,69.31,4318400,7.71
+1998-05-01,70.00,70.00,67.87,69.56,4587200,7.74
+1998-04-30,68.00,70.25,67.62,69.94,5929600,7.78
+1998-04-29,66.25,67.31,66.00,66.25,7746400,7.37
+1998-04-28,67.00,68.00,64.62,65.12,7649600,7.24
+1998-04-27,67.50,67.56,65.25,65.94,5273600,7.33
+1998-04-24,69.62,69.69,68.12,68.50,4562400,7.62
+1998-04-23,70.25,71.19,69.12,69.81,4833600,7.77
+1998-04-22,69.50,71.12,69.50,71.00,12219200,7.90
+1998-04-21,67.50,68.75,66.69,68.75,5670400,7.65
+1998-04-20,67.56,68.50,66.56,67.81,7264800,7.54
+1998-04-17,67.50,68.19,67.19,67.81,5428000,7.54
+1998-04-16,67.87,68.00,67.00,67.12,4870400,7.47
+1998-04-15,67.94,69.25,67.69,68.31,9597600,7.60
+1998-04-14,69.00,69.12,67.69,67.81,6387200,7.54
+1998-04-13,68.19,70.25,68.19,69.56,8623200,7.73
+1998-04-09,66.50,68.62,66.25,67.69,9541600,7.52
+1998-04-08,66.00,66.69,65.37,65.50,4044000,7.28
+1998-04-07,67.50,67.56,65.94,66.12,5395200,7.35
+1998-04-06,69.50,69.94,67.56,67.56,5240000,7.51
+1998-04-03,68.62,70.25,68.37,69.75,7348800,7.75
+1998-04-02,69.37,69.37,67.87,68.56,6159200,7.62
+1998-04-01,70.44,70.44,68.75,69.37,6780000,7.71
+1998-03-31,70.19,71.69,69.75,70.19,7530400,7.80
+1998-03-30,70.56,70.75,69.69,70.19,3806400,7.80
+1998-03-27,72.50,72.50,69.75,70.87,8559200,7.88
+1998-03-26,71.25,73.37,71.06,72.44,8369600,8.05
+1998-03-25,70.69,71.50,70.12,71.37,8436800,7.93
+1998-03-24,69.87,70.25,69.62,70.00,3006400,7.78
+1998-03-23,70.37,70.37,69.31,69.62,5122400,7.74
+1998-03-20,69.94,71.12,69.62,70.94,7616000,7.88
+1998-03-19,68.00,69.06,67.75,69.06,6452800,7.68
+1998-03-18,69.44,69.44,68.00,68.19,4532000,7.58
+1998-03-17,69.31,70.12,69.25,69.44,4878400,7.72
+1998-03-16,68.37,69.19,68.37,68.56,4894400,7.62
+1998-03-13,69.56,69.94,67.75,68.19,5125600,7.58
+1998-03-12,67.50,70.19,67.50,69.50,9230400,7.72
+1998-03-11,67.94,68.00,67.00,67.50,12579200,7.50
+1998-03-10,68.00,68.87,67.37,67.69,9176800,7.52
+1998-03-09,65.00,67.37,64.87,66.75,10590400,7.42
+1998-03-06,63.00,65.62,62.94,65.00,10427200,7.22
+1998-03-05,61.25,62.75,60.75,62.50,4355200,6.95
+1998-03-04,61.75,61.88,61.31,61.50,2704800,6.84
+1998-03-03,60.94,61.75,60.31,61.75,4504000,6.86
+1998-03-02,58.88,61.00,58.88,61.00,5376800,6.78
+1998-02-27,59.56,59.56,58.44,58.44,4388000,6.50
+1998-02-26,59.50,59.88,59.06,59.69,4434400,6.63
+1998-02-25,58.00,60.50,57.88,60.25,5769600,6.70
+1998-02-24,59.00,59.13,57.75,58.00,8830400,6.45
+1998-02-23,58.00,60.00,58.00,59.06,11625600,6.56
+1998-02-20,56.06,56.31,55.00,56.31,4184000,6.26
+1998-02-19,56.69,56.69,55.50,56.00,2680800,6.22
+1998-02-18,56.00,56.81,55.50,56.38,4158400,6.27
+1998-02-17,56.50,56.63,55.56,56.00,3554400,6.22
+1998-02-13,56.44,57.25,55.38,56.50,3665600,6.28
+1998-02-12,53.88,56.81,53.69,56.69,7397600,6.30
+1998-02-11,55.13,55.25,52.50,53.88,5612000,5.99
+1998-02-10,55.00,56.00,54.69,55.44,4079200,6.16
+1998-02-09,54.94,56.00,54.81,54.88,4891200,6.10
+1998-02-06,54.25,54.81,53.88,54.81,5132800,6.09
+1998-02-05,52.38,54.63,52.31,54.31,6890400,6.04
+1998-02-04,52.06,52.50,51.56,51.75,4208000,5.75
+1998-02-03,52.38,52.44,51.75,52.19,1778400,5.80
+1998-02-02,50.94,52.75,50.94,52.56,4043200,5.84
+1998-01-30,50.38,51.00,50.00,50.56,4436800,5.62
+1998-01-29,50.00,51.56,49.75,50.38,7400800,5.60
+1998-01-28,50.00,50.19,49.69,49.94,9150400,5.55
+1998-01-27,49.25,50.50,49.25,50.06,12258400,5.56
+1998-01-26,48.81,50.13,48.63,49.50,7089600,5.50
+1998-01-23,48.06,49.50,48.06,48.81,9362400,5.42
+1998-01-22,47.63,48.25,47.19,48.06,4505600,5.34
+1998-01-21,47.25,47.88,46.63,47.88,2860800,5.32
+1998-01-20,46.75,47.63,46.75,47.63,4119200,5.29
+1998-01-16,45.69,46.88,45.50,46.81,4572800,5.20
+1998-01-15,45.81,45.88,45.00,45.25,2866400,5.03
+1998-01-14,45.06,45.88,44.63,45.88,2796800,5.10
+1998-01-13,44.00,45.31,43.63,45.13,6530400,5.01
+1998-01-12,43.50,44.00,43.19,44.00,4814400,4.88
+1998-01-09,45.44,45.63,43.44,44.13,6803200,4.90
+1998-01-08,45.94,46.00,44.75,45.31,9238400,5.03
+1998-01-07,46.50,46.63,45.69,45.88,3755200,5.09
+1998-01-06,46.81,47.69,46.75,46.88,4752000,5.20
+1998-01-05,47.56,47.88,47.00,47.06,2972800,5.22
+1998-01-02,47.63,47.69,46.75,47.38,2535200,5.26
+1997-12-31,47.50,48.00,47.44,47.69,3380800,5.29
+1997-12-30,46.44,47.38,45.25,47.31,2724800,5.25
+1997-12-29,45.81,46.63,45.44,46.13,3336000,5.12
+1997-12-26,44.88,45.63,44.88,45.56,1211200,5.06
+1997-12-24,46.25,46.38,44.94,44.94,1828000,4.99
+1997-12-23,46.00,46.50,46.00,46.00,2201600,5.11
+1997-12-22,47.06,47.06,45.56,46.06,2243200,5.11
+1997-12-19,45.38,47.50,44.75,47.19,4438400,5.24
+1997-12-18,47.50,47.50,46.38,46.75,1422400,5.19
+1997-12-17,47.25,48.00,46.44,47.44,2792800,5.27
+1997-12-16,46.50,47.00,46.38,46.88,2939200,5.20
+1997-12-15,45.75,46.56,45.50,46.50,2605600,5.16
+1997-12-12,45.94,46.38,45.06,45.31,1928000,5.03
+1997-12-11,45.56,45.88,44.88,45.56,2506400,5.06
+1997-12-10,46.19,46.38,45.88,45.94,3116000,5.10
+1997-12-09,46.75,46.75,46.13,46.38,1867200,5.15
+1997-12-08,47.31,47.31,45.94,46.75,4576000,5.19
+1997-12-05,48.25,48.25,47.00,47.31,4063200,5.25
+1997-12-04,47.63,48.69,47.25,48.56,8437600,5.39
+1997-12-03,47.75,48.00,46.75,47.63,7096800,5.29
+1997-12-02,48.00,49.13,47.94,48.69,10056000,5.40
+1997-12-01,46.13,47.25,45.94,47.25,4706400,5.25
+1997-11-28,45.94,46.13,45.75,45.94,1642400,5.10
+1997-11-26,46.88,47.19,45.81,45.94,2428000,5.10
+1997-11-25,47.38,47.44,46.50,46.75,2971200,5.19
+1997-11-24,48.44,48.44,47.38,47.50,3136800,5.27
+1997-11-21,48.00,49.00,47.94,48.94,6049600,5.43
+1997-11-20,46.75,48.13,46.75,48.06,10404000,5.34
+1997-11-19,48.06,48.88,47.69,47.75,5815200,5.30
+1997-11-18,47.00,48.88,47.00,48.00,10990400,5.33
+1997-11-17,45.00,48.13,45.00,47.69,15482400,5.29
+1997-11-14,43.63,44.88,43.56,44.81,7404000,4.97
+1997-11-13,43.50,44.50,43.50,43.88,8629600,4.87
+1997-11-12,41.75,43.06,41.56,43.06,7122400,4.78
+1997-11-11,43.38,43.56,41.81,42.00,3381600,4.66
+1997-11-10,42.88,42.88,42.25,42.31,3522400,4.70
+1997-11-07,42.19,42.63,41.94,42.63,1956000,4.73
+1997-11-06,42.56,42.63,41.75,42.44,4344000,4.71
+1997-11-05,42.81,42.94,42.38,42.75,3844000,4.75
+1997-11-04,42.56,42.69,42.19,42.56,4040800,4.72
+1997-11-03,42.25,42.69,41.56,42.69,4353600,4.74
+1997-10-31,42.00,42.19,41.44,41.63,3519200,4.62
+1997-10-30,41.56,42.88,41.44,41.69,2197600,4.63
+1997-10-29,41.50,42.50,41.50,41.94,3512800,4.66
+1997-10-28,39.50,41.31,39.19,41.31,10736000,4.59
+1997-10-27,43.38,43.38,39.94,40.00,4955200,4.44
+1997-10-24,43.63,44.31,43.38,43.56,3988000,4.84
+1997-10-23,43.31,43.75,42.75,43.31,3120000,4.81
+1997-10-22,43.75,43.75,43.31,43.56,4588000,4.84
+1997-10-21,42.50,44.00,42.50,44.00,8569600,4.88
+1997-10-20,42.94,42.94,42.44,42.63,4278400,4.73
+1997-10-17,42.69,43.00,42.38,42.88,8424800,4.76
+1997-10-16,42.19,43.00,42.19,42.94,7010400,4.77
+1997-10-15,41.94,42.38,41.75,42.19,5676000,4.68
+1997-10-14,40.50,42.50,40.44,42.25,10940800,4.68
+1997-10-13,39.81,40.50,39.75,40.50,5330400,4.49
+1997-10-10,39.56,40.31,39.13,40.00,9776000,4.43
+1997-10-09,39.00,40.13,38.88,39.50,13325600,4.38
+1997-10-08,38.31,38.50,37.31,37.88,7119200,4.20
+1997-10-07,38.44,38.69,38.06,38.50,4116000,4.27
+1997-10-06,39.00,39.00,38.06,38.44,3995200,4.26
+1997-10-03,39.19,39.69,38.38,38.94,7380800,4.32
+1997-10-02,38.63,39.06,38.19,39.00,4030400,4.32
+1997-10-01,38.81,39.06,38.50,38.69,2084000,4.29
+1997-09-30,39.56,39.56,38.06,38.88,5621600,4.31
+1997-09-29,38.63,39.75,38.56,39.63,5343200,4.39
+1997-09-26,38.50,38.81,38.06,38.50,5516800,4.27
+1997-09-25,38.94,38.94,38.25,38.50,3388800,4.27
+1997-09-24,38.38,39.25,38.38,38.88,5261600,4.31
+1997-09-23,39.88,39.88,38.44,38.63,7089600,4.28
+1997-09-22,40.06,40.13,39.81,40.13,3177600,4.45
+1997-09-19,40.00,40.31,39.88,39.88,4297600,4.42
+1997-09-18,39.44,40.31,39.44,40.00,8734400,4.43
+1997-09-17,39.63,39.81,39.31,39.44,3396000,4.37
+1997-09-16,39.38,39.69,39.31,39.56,4003200,4.39
+1997-09-15,39.50,39.69,39.00,39.19,4016800,4.34
+1997-09-12,38.63,39.56,38.63,39.44,6332000,4.37
+1997-09-11,38.50,38.69,38.19,38.63,6199200,4.28
+1997-09-10,38.13,38.88,38.06,38.56,9170400,4.27
+1997-09-09,38.13,38.19,37.69,38.13,4545600,4.23
+1997-09-08,37.50,38.25,37.44,38.00,7984000,4.21
+1997-09-05,36.75,37.44,36.75,37.19,7609600,4.12
+1997-09-04,36.75,37.00,36.50,36.69,6700000,4.07
+1997-09-03,35.69,37.00,35.69,36.50,17044800,4.05
+1997-09-02,34.75,35.38,34.69,35.38,3843200,3.92
+1997-08-29,34.44,35.06,34.38,34.56,5565600,3.83
+1997-08-28,34.00,34.81,33.94,34.56,7476800,3.83
+1997-08-27,34.81,35.19,34.50,34.50,8071200,3.82
+1997-08-26,35.13,35.13,34.69,35.00,5975200,3.88
+1997-08-25,34.44,35.19,34.44,35.06,5180800,3.89
+1997-08-22,34.25,34.81,34.00,34.44,5333600,3.82
+1997-08-21,34.94,35.25,34.50,34.88,9044800,3.87
+1997-08-20,35.00,35.19,34.69,35.19,7999200,3.90
+1997-08-19,35.75,35.81,34.56,35.25,21610400,3.91
+1997-08-18,36.19,36.19,34.63,35.63,7541600,3.95
+1997-08-15,36.50,36.75,36.13,36.19,4572800,4.01
+1997-08-14,36.56,37.00,36.19,36.38,3229600,4.03
+1997-08-13,37.06,37.06,36.50,36.50,7889600,4.05
+1997-08-12,37.00,37.25,36.81,36.81,7517600,4.08
+1997-08-11,37.19,37.31,36.50,37.00,2972800,4.10
+1997-08-08,37.50,37.69,36.81,36.94,7261600,4.10
+1997-08-07,37.88,37.94,37.56,37.75,6321600,4.19
+1997-08-06,37.56,37.94,37.25,37.75,5572800,4.19
+1997-08-05,37.06,37.56,37.00,37.56,7043200,4.16
+1997-08-04,36.88,37.44,36.81,37.25,16359200,4.13
+1997-08-01,37.50,37.63,36.38,37.00,13079200,4.10
+1997-07-31,36.88,37.63,36.81,37.63,7560800,4.17
+1997-07-30,37.25,37.50,36.50,37.00,7099200,4.10
+1997-07-29,37.19,37.38,36.38,37.13,8584800,4.12
+1997-07-28,37.88,38.00,37.44,37.44,6414400,4.15
+1997-07-25,37.13,37.94,37.00,37.69,10187200,4.18
+1997-07-24,36.63,37.25,36.31,37.06,10536800,4.11
+1997-07-23,36.25,36.25,35.75,36.25,7532800,4.02
+1997-07-22,35.44,35.81,35.38,35.75,7295200,3.96
+1997-07-21,35.88,35.88,35.31,35.44,7804000,3.93
+1997-07-18,35.75,36.00,35.63,35.69,12796000,3.96
+1997-07-17,35.81,35.94,35.50,35.50,13036800,3.94
+1997-07-16,34.63,35.94,34.63,35.81,29712800,3.97
+1997-07-15,34.50,34.88,34.38,34.56,12216800,3.83
+1997-07-14,35.31,35.50,33.69,34.19,18328800,3.78
+1997-07-11,35.06,35.38,34.88,35.38,12034400,3.92
+1997-07-10,35.50,35.50,33.88,35.00,34515200,3.87
+1997-07-09,38.63,38.94,38.13,38.31,7721600,4.24
+1997-07-08,38.63,38.88,38.00,38.56,4864000,4.27
+1997-07-07,38.50,39.19,38.44,38.75,6172800,4.29
+1997-07-03,38.25,38.88,38.06,38.06,2856000,4.21
+1997-07-02,37.44,38.00,37.38,38.00,3594400,4.21
+1997-07-01,37.25,37.88,37.25,37.50,3418400,4.15
+1997-06-30,37.75,37.88,37.13,37.13,5576800,4.11
+1997-06-27,37.50,38.00,37.50,37.69,5396800,4.17
+1997-06-26,37.50,37.94,37.13,37.19,8421600,4.12
+1997-06-25,36.88,37.44,36.88,37.13,9884000,4.11
+1997-06-24,36.50,37.00,36.50,36.94,11645600,4.09
+1997-06-23,37.75,37.75,36.13,36.13,5308000,4.00
+1997-06-20,38.50,38.63,37.63,37.75,10180000,4.18
+1997-06-19,38.50,38.75,38.25,38.25,5923200,4.23
+1997-06-18,38.75,38.75,38.38,38.50,4028000,4.26
+1997-06-17,39.75,39.75,38.63,38.75,2864800,4.29
+1997-06-16,39.25,39.88,39.13,39.88,4294400,4.41
+1997-06-13,38.88,39.38,38.75,39.13,4339200,4.33
+1997-06-12,38.50,39.00,38.38,38.75,4156800,4.29
+1997-06-11,38.63,38.75,38.38,38.50,3079200,4.26
+1997-06-10,38.38,38.88,38.00,38.63,3140800,4.28
+1997-06-09,38.00,38.56,38.00,38.25,4978400,4.23
+1997-06-06,37.75,38.25,37.75,38.00,5052000,4.21
+1997-06-05,38.00,38.25,37.63,37.75,9918400,4.18
+1997-06-04,38.38,38.50,38.00,38.25,4497600,4.23
+1997-06-03,39.13,39.25,38.38,38.38,6208000,4.25
+1997-06-02,39.63,39.88,39.25,39.38,4204800,4.36
+1997-05-30,38.75,39.50,38.63,39.38,3482400,4.36
+1997-05-29,39.00,39.50,38.63,39.38,4343200,4.36
+1997-05-28,38.88,39.13,38.75,39.00,2456000,4.32
+1997-05-27,39.00,39.00,38.63,39.00,3324000,4.32
+1997-05-23,38.88,39.13,38.75,39.00,2935200,4.32
+1997-05-22,39.00,39.00,38.63,38.75,2537600,4.29
+1997-05-21,38.75,39.25,38.50,39.13,14621600,4.33
+1997-05-20,38.75,39.25,38.63,38.75,6264800,4.29
+1997-05-19,39.25,39.38,38.50,38.75,3104000,4.29
+1997-05-16,38.63,39.25,38.63,39.00,3562400,4.32
+1997-05-15,38.38,38.63,38.13,38.63,2336000,4.28
+1997-05-14,38.63,38.75,38.25,38.25,1927200,4.23
+1997-05-13,39.00,39.25,38.50,38.50,4690400,4.26
+1997-05-12,38.75,39.00,38.63,38.88,2952000,4.30
+1997-05-09,38.25,38.75,38.13,38.75,4045600,4.29
+1997-05-08,37.00,38.13,36.88,38.13,6357600,4.22
+1997-05-07,38.38,38.63,36.88,38.00,3036000,4.21
+1997-05-06,38.88,38.88,38.25,38.25,2787200,4.23
+1997-05-05,37.75,39.38,37.63,38.88,3160800,4.30
+1997-05-02,37.38,37.75,37.25,37.50,2184000,4.15
+1997-05-01,38.00,38.00,36.88,37.13,3127200,4.11
+1997-04-30,37.50,38.88,37.50,38.00,7945600,4.21
+1997-04-29,37.25,37.88,37.25,37.88,3144800,4.19
+1997-04-28,36.63,37.25,36.50,36.75,3075200,4.07
+1997-04-25,36.75,37.00,36.13,36.63,3728000,4.05
+1997-04-24,37.13,37.38,36.94,37.13,4269600,4.11
+1997-04-23,37.38,37.75,37.13,37.13,3112000,4.11
+1997-04-22,37.00,37.38,36.50,37.25,4283200,4.12
+1997-04-21,37.63,38.00,36.88,37.00,3099200,4.10
+1997-04-18,37.75,37.88,37.50,37.63,3293600,4.17
+1997-04-17,38.88,38.88,37.63,37.63,3964800,4.17
+1997-04-16,38.75,38.88,38.38,38.88,2880800,4.30
+1997-04-15,37.75,38.75,37.75,38.63,3952000,4.28
+1997-04-14,36.63,37.50,36.50,37.50,5031200,4.15
+1997-04-11,38.00,38.13,36.75,36.75,4668800,4.06
+1997-04-10,39.38,39.88,38.25,38.38,4206400,4.24
+1997-04-09,39.00,39.50,39.00,39.38,2776000,4.35
+1997-04-08,38.25,38.75,38.00,38.75,4324000,4.28
+1997-04-07,37.50,38.25,37.25,38.25,3567200,4.23
+1997-04-04,36.63,37.38,36.50,37.38,3064000,4.13
+1997-04-03,36.75,37.13,36.63,36.75,3481600,4.06
+1997-04-02,36.88,37.25,36.75,36.75,3956800,4.06
+1997-04-01,37.25,37.63,36.75,36.88,3209600,4.08
+1997-03-31,37.25,37.50,36.38,37.38,5197600,4.13
+1997-03-27,38.50,38.75,37.25,37.38,3880800,4.13
+1997-03-26,39.75,39.88,38.50,38.50,4528000,4.25
+1997-03-25,39.88,40.25,39.50,39.63,8334400,4.38
+1997-03-24,39.00,39.63,39.00,39.63,4494400,4.38
+1997-03-21,38.63,39.00,38.13,39.00,2949600,4.31
+1997-03-20,38.13,38.50,37.88,38.25,2301600,4.23
+1997-03-19,38.38,38.63,38.00,38.13,1990400,4.21
+1997-03-18,38.25,38.63,38.25,38.50,2412800,4.25
+1997-03-17,38.88,38.88,37.38,38.13,3030400,4.21
+1997-03-14,38.63,39.00,38.50,39.00,6187200,4.31
+1997-03-13,37.00,37.75,36.69,37.63,4121600,4.16
+1997-03-12,37.25,37.63,36.75,37.00,5258400,4.09
+1997-03-11,37.63,37.75,37.13,37.13,3338400,4.10
+1997-03-10,38.25,38.63,37.50,37.63,3232000,4.16
+1997-03-07,38.38,38.81,38.13,38.50,5933600,4.25
+1997-03-06,38.00,39.00,38.00,38.38,7780800,4.24
+1997-03-05,36.75,37.88,36.75,37.75,7466400,4.17
+1997-03-04,36.75,37.13,36.50,36.63,3723200,4.05
+1997-03-03,36.25,36.63,36.25,36.50,2180800,4.03
+1997-02-28,35.88,36.63,35.88,36.50,2587200,4.03
+1997-02-27,37.38,37.38,35.88,35.88,6714400,3.97
+1997-02-26,37.88,37.88,36.38,37.25,13208000,4.12
+1997-02-25,34.63,36.38,34.63,36.00,11989600,3.98
+1997-02-24,34.38,35.25,34.13,34.38,14548800,3.80
+1997-02-21,32.50,33.63,32.50,33.13,5541600,3.66
+1997-02-20,32.88,33.25,32.38,32.50,4836000,3.59
+1997-02-19,34.38,34.50,32.75,32.75,7100800,3.62
+1997-02-18,33.75,34.25,33.25,34.25,13556000,3.79
+1997-02-14,33.38,33.63,33.00,33.50,7922400,3.70
+1997-02-13,33.38,33.50,33.13,33.25,8740000,3.67
+1997-02-12,32.63,33.13,32.63,33.13,5686400,3.66
+1997-02-11,33.00,33.00,32.63,32.63,2756800,3.61
+1997-02-10,33.50,33.50,32.88,32.88,4251200,3.63
+1997-02-07,33.25,33.75,33.13,33.25,5298400,3.67
+1997-02-06,32.88,33.38,32.88,33.25,8440800,3.67
+1997-02-05,33.25,33.50,32.38,32.38,5530400,3.58
+1997-02-04,33.00,33.38,32.88,33.00,2131200,3.65
+1997-02-03,33.25,33.50,32.75,33.00,5647200,3.65
+1997-01-31,33.25,33.75,33.13,33.13,9216800,3.66
+1997-01-30,32.50,33.38,32.50,33.38,3894400,3.69
+1997-01-29,32.38,32.50,31.62,32.25,5136000,3.56
+1997-01-28,32.50,32.88,32.00,32.13,7418400,3.55
+1997-01-27,32.75,32.88,32.13,32.13,10128800,3.55
+1997-01-24,33.88,33.88,32.63,32.88,8209600,3.63
+1997-01-23,35.25,35.38,33.88,33.88,4592000,3.74
+1997-01-22,35.63,35.63,34.88,35.13,3151200,3.88
+1997-01-21,34.75,35.38,34.75,35.25,4308000,3.90
+1997-01-20,35.25,35.25,34.50,34.63,6591200,3.83
+1997-01-17,35.13,35.38,34.88,35.00,4671200,3.87
+1997-01-16,35.25,36.00,35.00,35.13,6224000,3.88
+1997-01-15,36.38,36.38,35.00,35.00,5435200,3.87
+1997-01-14,35.75,36.50,35.63,36.50,4016000,4.03
+1997-01-13,36.25,36.25,35.25,35.38,8680000,3.90
+1997-01-10,33.25,36.25,33.25,36.13,11653600,3.99
+1997-01-09,32.63,33.50,32.63,33.38,11678400,3.68
+1997-01-08,33.00,33.38,32.50,32.50,15100000,3.59
+1997-01-07,33.75,33.75,32.13,32.88,18088000,3.63
+1997-01-06,34.88,34.88,32.88,32.88,8895200,3.63
+1997-01-03,35.13,36.00,34.75,35.13,7431200,3.88
+1997-01-02,35.88,35.88,35.00,35.00,3975200,3.86
+1996-12-31,36.75,37.00,35.50,35.63,2819200,3.93
+1996-12-30,37.13,37.13,36.88,36.88,2163200,4.07
+1996-12-27,37.00,37.13,36.88,37.13,2672000,4.10
+1996-12-26,37.25,37.63,36.75,37.00,2196800,4.08
+1996-12-24,37.13,37.25,37.00,37.25,611200,4.11
+1996-12-23,38.00,38.00,37.00,37.13,1488800,4.10
+1996-12-20,39.00,39.00,37.88,37.88,5256000,4.18
+1996-12-19,37.75,37.75,37.13,37.50,1701600,4.14
+1996-12-18,37.38,38.38,37.25,38.00,1252800,4.19
+1996-12-17,37.00,37.38,36.50,37.38,5200000,4.12
+1996-12-16,38.25,38.63,36.63,37.00,5980800,4.08
+1996-12-13,38.00,38.88,37.63,38.13,5903200,4.21
+1996-12-12,38.75,39.00,37.63,38.00,4922400,4.19
+1996-12-11,39.13,39.13,38.50,38.88,1196800,4.29
+1996-12-10,39.50,39.75,39.25,39.38,2680800,4.35
+1996-12-09,39.13,39.63,39.13,39.50,2991200,4.36
+1996-12-06,38.75,39.13,38.13,39.13,3626400,4.32
+1996-12-05,38.50,39.25,38.50,39.25,5260800,4.33
+1996-12-04,39.63,39.88,39.25,39.50,2977600,4.36
+1996-12-03,40.50,40.88,39.63,39.63,2936800,4.37
+1996-12-02,40.63,41.25,40.38,40.63,2970400,4.48
+1996-11-29,41.00,41.00,40.63,40.63,612800,4.48
+1996-11-27,40.88,41.13,40.63,40.88,2776000,4.51
+1996-11-26,39.75,41.00,39.75,40.88,5448800,4.51
+1996-11-25,39.38,40.00,39.25,40.00,4347200,4.41
+1996-11-22,40.13,40.13,38.75,39.25,4420000,4.33
+1996-11-21,39.38,41.00,39.38,40.00,6822400,4.41
+1996-11-20,38.75,39.38,38.75,39.25,4335200,4.33
+1996-11-19,38.75,39.00,38.75,38.88,3146400,4.29
+1996-11-18,38.13,38.75,37.88,38.75,2699200,4.28
+1996-11-15,38.88,38.88,37.88,38.00,2878400,4.19
+1996-11-14,38.75,39.38,38.00,38.50,6836800,4.25
+1996-11-13,39.75,39.75,37.88,38.13,8318400,4.21
+1996-11-12,39.25,39.25,37.88,38.13,8254400,4.21
+1996-11-11,40.13,40.13,39.25,39.38,4951200,4.35
+1996-11-08,39.50,40.38,39.38,40.38,19744000,4.46
+1996-11-07,42.50,42.63,37.63,39.50,32788800,4.36
+1996-11-06,41.38,43.50,41.38,43.38,5352800,4.79
+1996-11-05,40.50,41.63,40.50,41.63,3964800,4.59
+1996-11-04,40.38,40.50,39.88,40.50,2932000,4.47
+1996-11-01,40.25,40.50,39.63,40.50,3672800,4.47
+1996-10-31,39.13,41.13,38.75,40.13,6483200,4.43
+1996-10-30,39.88,39.88,39.25,39.38,4148000,4.35
+1996-10-29,39.75,39.88,39.25,39.75,3267200,4.39
+1996-10-28,39.88,40.13,39.25,39.50,1682400,4.36
+1996-10-25,40.50,40.88,40.00,40.00,1603200,4.41
+1996-10-24,40.75,41.00,40.13,40.63,2638400,4.48
+1996-10-23,39.88,40.75,39.50,40.63,2665600,4.48
+1996-10-22,41.25,41.38,39.63,40.13,2581600,4.43
+1996-10-21,41.50,41.63,40.88,41.25,983200,4.55
+1996-10-18,40.88,42.00,40.50,41.63,2004800,4.59
+1996-10-17,40.88,41.38,40.38,40.75,4640000,4.50
+1996-10-16,41.25,41.25,40.50,40.88,2968000,4.51
+1996-10-15,42.13,42.13,40.75,41.25,6428000,4.55
+1996-10-14,42.00,42.25,41.88,42.25,2698400,4.66
+1996-10-11,42.88,42.88,42.00,42.00,1603200,4.63
+1996-10-10,43.00,43.13,42.38,42.75,5549600,4.71
+1996-10-09,42.00,43.31,42.00,43.00,7801600,4.74
+1996-10-08,41.75,42.63,41.63,42.38,1710400,4.67
+1996-10-07,42.38,42.38,41.88,41.88,1476000,4.62
+1996-10-04,41.63,42.38,41.63,42.38,1375200,4.67
+1996-10-03,42.63,42.63,41.38,41.50,2634400,4.57
+1996-10-02,42.88,43.25,42.00,42.25,5004800,4.66
+1996-10-01,41.13,42.63,41.00,42.50,6252000,4.68
+1996-09-30,40.88,41.88,40.75,40.88,2860800,4.51
+1996-09-27,41.38,41.38,40.75,40.75,3660000,4.49
+1996-09-26,40.75,42.63,40.75,41.50,7053600,4.57
+1996-09-25,41.63,41.63,40.75,40.88,5936800,4.51
+1996-09-24,41.50,42.00,41.25,41.75,5502400,4.60
+1996-09-23,41.25,41.50,41.00,41.38,5607200,4.56
+1996-09-20,41.25,41.50,40.50,41.50,7332000,4.57
+1996-09-19,40.13,41.25,39.88,41.25,4004800,4.55
+1996-09-18,40.50,40.63,40.00,40.50,7828800,4.46
+1996-09-17,41.00,41.00,39.75,40.50,6540000,4.46
+1996-09-16,40.75,41.63,40.63,40.88,11052000,4.51
+1996-09-13,40.63,42.00,40.25,40.38,19005600,4.45
+1996-09-12,39.63,40.63,39.63,40.50,11119200,4.46
+1996-09-11,39.00,39.75,38.88,39.75,5116000,4.38
+1996-09-10,39.63,39.63,39.25,39.38,8492800,4.34
+1996-09-09,38.75,39.88,38.63,39.63,9244800,4.37
+1996-09-06,37.63,38.88,37.63,38.88,11024800,4.29
+1996-09-05,37.25,38.25,37.13,37.75,10877600,4.16
+1996-09-04,35.88,36.88,35.75,36.88,2613600,4.06
+1996-09-03,34.50,36.00,34.50,36.00,3917600,3.97
+1996-08-30,36.63,36.75,35.88,36.13,2021600,3.98
+1996-08-29,37.75,37.75,36.50,36.75,4175200,4.05
+1996-08-28,37.50,38.00,37.50,37.63,5137600,4.15
+1996-08-27,36.38,37.75,36.38,37.50,5260000,4.13
+1996-08-26,36.88,36.88,36.25,36.38,1697600,4.01
+1996-08-23,37.13,37.25,36.75,36.75,1848800,4.05
+1996-08-22,36.50,37.63,36.38,37.38,2932800,4.12
+1996-08-21,36.50,36.88,36.38,36.50,4050400,4.02
+1996-08-20,37.25,37.38,36.75,37.00,4051200,4.08
+1996-08-19,37.50,38.13,37.50,37.88,6623200,4.18
+1996-08-16,37.75,37.88,36.88,37.75,8884000,4.16
+1996-08-15,37.50,38.00,37.38,37.75,9139200,4.16
+1996-08-14,36.50,38.00,36.38,37.50,16341600,4.13
+1996-08-13,37.50,37.75,37.38,37.63,5914400,4.15
+1996-08-12,37.00,37.75,36.75,37.63,9354400,4.15
+1996-08-09,35.63,37.88,35.50,37.13,17017600,4.09
+1996-08-08,34.25,35.88,33.75,35.75,6440800,3.94
+1996-08-07,34.50,35.25,34.50,34.75,6085600,3.83
+1996-08-06,34.13,34.38,34.00,34.25,3352800,3.78
+1996-08-05,34.63,34.63,33.88,34.13,2740800,3.76
+1996-08-02,34.75,34.75,34.19,34.75,4841600,3.83
+1996-08-01,32.38,33.25,32.38,33.13,3358400,3.65
+1996-07-31,32.63,32.88,32.13,32.63,4018400,3.60
+1996-07-30,31.50,33.00,31.25,33.00,5770400,3.64
+1996-07-29,30.87,31.75,30.87,31.62,8230400,3.49
+1996-07-26,30.62,31.37,30.62,30.87,6738400,3.40
+1996-07-25,31.12,31.37,30.37,30.50,5536800,3.36
+1996-07-24,30.75,31.00,29.50,30.87,9096000,3.40
+1996-07-23,32.38,32.50,31.50,31.50,1881600,3.47
+1996-07-22,33.25,33.25,32.38,32.38,2276800,3.57
+1996-07-19,33.38,34.13,33.00,33.50,3411200,3.69
+1996-07-18,33.00,34.50,32.38,34.25,7180800,3.78
+1996-07-17,31.00,33.25,30.87,32.88,11827200,3.62
+1996-07-16,31.12,31.87,28.62,30.37,12151200,3.35
+1996-07-15,33.25,33.25,31.37,31.50,4640000,3.47
+1996-07-12,33.50,33.88,32.75,33.13,1896000,3.65
+1996-07-11,34.63,35.00,32.88,33.63,8841600,3.70
+1996-07-10,34.63,34.63,33.75,34.50,3814400,3.80
+1996-07-09,34.25,34.88,34.25,34.75,4281600,3.82
+1996-07-08,35.63,35.63,33.63,33.88,6290400,3.73
+1996-07-05,36.88,36.88,35.50,35.50,3605600,3.91
+1996-07-03,36.88,37.38,36.38,37.13,4699200,4.09
+1996-07-02,35.50,36.88,35.38,36.88,7188000,4.06
+1996-07-01,36.13,36.13,35.25,35.50,4709600,3.91
+1996-06-28,36.88,36.88,36.13,36.13,3452800,3.98
+1996-06-27,36.00,36.88,35.38,36.75,5983200,4.04
+1996-06-26,37.25,37.31,36.00,36.00,1526400,3.96
+1996-06-25,37.25,37.75,37.00,37.38,3684000,4.11
+1996-06-24,36.88,37.25,36.25,37.00,5125600,4.07
+1996-06-21,37.50,37.63,36.63,36.75,4784000,4.04
+1996-06-20,36.38,37.63,36.25,37.38,6266400,4.11
+1996-06-19,36.75,37.13,36.38,36.50,13065600,4.02
+1996-06-18,35.75,36.25,35.50,35.50,2320800,3.91
+1996-06-17,36.63,36.75,36.00,36.00,2602400,3.96
+1996-06-14,37.00,37.25,36.50,36.63,4947200,4.03
+1996-06-13,37.00,37.38,36.50,37.00,6624800,4.07
+1996-06-12,38.25,38.38,36.75,37.13,5947200,4.09
+1996-06-11,38.25,38.63,38.13,38.13,3992800,4.20
+1996-06-10,37.50,38.25,37.13,38.13,4772000,4.20
+1996-06-07,37.63,37.88,37.00,37.63,10295200,4.14
+1996-06-06,39.00,39.00,37.88,37.88,9356000,4.17
+1996-06-05,37.25,39.00,37.13,38.75,17183200,4.26
+1996-06-04,35.88,37.50,35.75,37.50,20023200,4.13
+1996-06-03,34.00,35.00,33.75,35.00,4535200,3.85
+1996-05-31,34.88,35.00,33.75,34.25,4536800,3.77
+1996-05-30,35.00,35.00,34.38,34.63,2466400,3.81
+1996-05-29,35.25,35.25,34.63,35.13,2284800,3.87
+1996-05-28,35.00,35.50,34.75,35.50,2281600,3.91
+1996-05-24,35.25,35.63,34.63,34.63,3641600,3.81
+1996-05-23,35.50,36.00,35.38,35.50,4876800,3.91
+1996-05-22,35.50,35.63,35.25,35.63,6304800,3.92
+1996-05-21,34.88,36.00,34.75,35.75,7756000,3.93
+1996-05-20,34.88,35.00,34.38,34.88,3968000,3.84
+1996-05-17,34.38,34.63,34.13,34.38,2193600,3.78
+1996-05-16,33.88,34.75,33.88,34.38,2822400,3.78
+1996-05-15,35.50,35.50,33.75,34.00,9565600,3.74
+1996-05-14,33.25,35.13,33.13,35.13,21291200,3.87
+1996-05-13,33.00,33.38,32.75,33.25,5615200,3.66
+1996-05-10,32.75,33.25,32.63,32.88,4234400,3.62
+1996-05-09,32.50,32.75,32.38,32.63,3330400,3.59
+1996-05-08,32.75,32.75,31.62,32.50,7416000,3.58
+1996-05-07,32.50,33.00,32.50,32.88,5603200,3.62
+1996-05-06,32.13,32.25,31.75,32.00,4629600,3.52
+1996-05-03,32.25,32.88,32.13,32.38,5887200,3.56
+1996-05-02,33.50,33.50,31.87,32.25,8715200,3.55
+1996-05-01,32.38,33.75,32.25,33.50,10352800,3.69
+1996-04-30,32.13,32.50,31.87,32.38,6347200,3.56
+1996-04-29,32.13,32.25,31.50,32.13,4027200,3.54
+1996-04-26,31.12,32.25,31.12,32.25,8336000,3.55
+1996-04-25,30.12,31.25,30.12,31.00,6344800,3.41
+1996-04-24,30.50,30.50,29.87,30.25,3898400,3.33
+1996-04-23,29.87,30.50,29.87,30.37,7109600,3.34
+1996-04-22,30.12,30.50,30.00,30.00,8572000,3.30
+1996-04-19,29.75,30.00,29.62,30.00,6519200,3.30
+1996-04-18,30.00,30.00,29.62,29.62,4033600,3.26
+1996-04-17,30.37,30.37,29.87,30.00,7196000,3.30
+1996-04-16,30.87,30.87,30.25,30.37,7551200,3.34
+1996-04-15,31.12,31.37,30.62,31.00,5136000,3.41
+1996-04-12,30.25,30.87,29.75,30.87,21977600,3.40
+1996-04-11,30.50,30.62,29.37,30.00,48796800,3.30
+1996-04-10,33.88,33.88,33.00,33.38,5849600,3.67
+1996-04-09,34.13,34.50,33.75,34.00,6454400,3.74
+1996-04-08,35.38,35.38,33.88,33.88,4272000,3.72
+1996-04-04,35.25,35.63,35.00,35.63,4092800,3.92
+1996-04-03,35.13,36.25,34.50,36.25,4852000,3.98
+1996-04-02,36.00,36.00,35.38,35.63,3511200,3.92
+1996-04-01,35.75,36.25,35.38,36.25,5736800,3.98
+1996-03-29,35.38,35.88,35.25,35.75,4609600,3.93
+1996-03-28,35.00,35.63,35.00,35.25,5439200,3.87
+1996-03-27,35.50,35.88,35.00,35.00,2795200,3.85
+1996-03-26,35.75,35.75,35.25,35.50,3233600,3.90
+1996-03-25,36.00,36.00,35.50,35.50,2888800,3.90
+1996-03-22,35.88,36.00,35.25,36.00,2486400,3.96
+1996-03-21,34.88,35.88,34.75,35.88,3708800,3.94
+1996-03-20,35.38,35.38,34.63,35.13,2270400,3.86
+1996-03-19,36.00,36.00,35.25,35.63,2921600,3.92
+1996-03-18,35.38,35.50,35.13,35.50,1660800,3.90
+1996-03-15,35.50,35.63,35.13,35.25,4726400,3.87
+1996-03-14,35.25,35.63,35.00,35.38,3975200,3.89
+1996-03-13,35.13,35.38,34.75,35.13,1837600,3.86
+1996-03-12,35.00,35.25,34.75,35.13,5307200,3.86
+1996-03-11,35.00,35.38,34.75,35.38,4238400,3.89
+1996-03-08,35.00,36.00,34.75,35.25,5207200,3.87
+1996-03-07,34.63,36.25,34.63,36.25,12527200,3.98
+1996-03-06,34.63,35.13,34.38,35.00,6680800,3.85
+1996-03-05,34.63,35.00,34.25,34.63,12649600,3.81
+1996-03-04,33.00,35.38,32.00,35.00,12100800,3.85
+1996-03-01,31.62,32.13,31.50,32.00,4120000,3.52
+1996-02-29,31.50,31.75,31.00,31.00,2856000,3.41
+1996-02-28,32.00,32.50,32.00,32.00,2056800,3.52
+1996-02-27,32.38,32.38,30.87,31.87,6396000,3.50
+1996-02-26,34.00,34.25,32.13,32.25,6633600,3.54
+1996-02-23,34.50,34.50,33.25,34.00,5147200,3.74
+1996-02-22,32.88,33.88,32.75,33.75,3132800,3.71
+1996-02-21,32.75,33.25,32.13,32.50,4851200,3.57
+1996-02-20,32.38,32.75,31.87,32.00,2901600,3.52
+1996-02-16,33.63,33.63,32.25,32.75,3697600,3.60
+1996-02-15,33.38,33.63,33.25,33.38,3417600,3.67
+1996-02-14,33.00,33.63,32.88,33.50,4141600,3.68
+1996-02-13,32.13,32.88,32.00,32.63,9176000,3.59
+1996-02-12,31.25,32.25,31.25,32.25,6095200,3.54
+1996-02-09,31.25,31.62,30.87,31.25,4225600,3.43
+1996-02-08,30.62,31.50,30.62,31.37,5040800,3.45
+1996-02-07,30.62,30.75,30.25,30.62,4383200,3.36
+1996-02-06,30.62,30.75,30.37,30.62,3468800,3.36
+1996-02-05,30.25,30.87,29.87,30.62,3407200,3.36
+1996-02-02,30.62,30.62,30.12,30.37,2796000,3.34
+1996-02-01,30.62,30.87,30.00,30.62,10176000,3.36
+1996-01-31,30.37,31.25,30.25,31.12,4769600,3.42
+1996-01-30,29.87,30.50,29.87,30.25,3005600,3.32
+1996-01-29,29.50,30.12,29.50,29.62,978400,3.25
+1996-01-26,29.37,29.50,29.12,29.50,2725600,3.24
+1996-01-25,30.00,30.00,29.50,29.50,2553600,3.24
+1996-01-24,29.87,30.12,29.62,30.00,3492000,3.30
+1996-01-23,29.12,29.75,29.00,29.37,4896000,3.23
+1996-01-22,29.00,29.25,28.62,29.25,3929600,3.21
+1996-01-19,28.75,29.50,28.75,29.00,4419200,3.19
+1996-01-18,29.37,29.62,29.00,29.00,2884800,3.19
+1996-01-17,29.87,30.00,29.25,29.50,4041600,3.24
+1996-01-16,30.00,30.12,29.75,30.12,4932800,3.31
+1996-01-15,29.50,30.00,29.50,29.75,4416000,3.27
+1996-01-12,30.37,30.37,29.50,29.62,5184000,3.25
+1996-01-11,30.50,30.75,30.37,30.62,6732800,3.36
+1996-01-10,30.00,30.50,29.75,30.50,6018400,3.35
+1996-01-09,29.75,30.50,29.37,30.12,9778400,3.30
+1996-01-08,29.75,30.50,29.50,29.50,12894400,3.24
+1996-01-05,34.50,34.50,31.50,31.50,17896800,3.46
+1996-01-04,34.50,34.88,34.38,34.63,4649600,3.80
+1996-01-03,33.88,34.63,33.75,34.38,6053600,3.77
+1996-01-02,33.63,33.88,33.50,33.88,2511200,3.72
+1995-12-29,33.13,33.50,33.00,33.50,1818400,3.68
+1995-12-28,33.25,33.75,33.13,33.38,1461600,3.66
+1995-12-27,33.38,33.38,33.13,33.38,2092000,3.66
+1995-12-26,33.50,33.50,33.00,33.25,1860800,3.65
+1995-12-22,33.88,34.00,33.50,33.50,1254400,3.68
+1995-12-21,33.75,34.50,33.63,34.00,5047200,3.73
+1995-12-20,33.00,34.00,32.88,33.63,5572800,3.69
+1995-12-19,31.87,32.88,31.37,32.75,6836800,3.59
+1995-12-18,31.87,32.00,31.50,31.62,3780800,3.47
+1995-12-15,32.25,32.38,32.00,32.25,5320000,3.54
+1995-12-14,32.25,32.50,32.00,32.50,3511200,3.57
+1995-12-13,32.63,32.63,31.87,32.25,3875200,3.54
+1995-12-12,32.88,32.88,32.25,32.75,1710400,3.59
+1995-12-11,32.38,32.88,32.25,32.88,2308800,3.61
+1995-12-08,32.13,32.50,32.13,32.25,1945600,3.54
+1995-12-07,32.50,32.63,31.87,32.13,5696000,3.53
+1995-12-06,32.38,32.75,32.38,32.63,6485600,3.58
+1995-12-05,30.75,32.38,30.62,32.25,11183200,3.54
+1995-12-04,30.75,31.00,30.50,30.75,3674400,3.37
+1995-12-01,31.37,31.37,30.12,30.62,10956800,3.36
+1995-11-30,32.50,32.63,31.37,31.50,9546400,3.46
+1995-11-29,32.38,33.00,31.62,32.75,6991200,3.59
+1995-11-28,32.63,32.63,32.25,32.38,1814400,3.55
+1995-11-27,31.87,32.88,31.87,32.63,5907200,3.58
+1995-11-24,31.87,32.00,31.75,31.87,296000,3.50
+1995-11-22,31.12,32.00,31.12,31.75,6945600,3.48
+1995-11-21,31.00,31.37,30.87,31.12,3336800,3.41
+1995-11-20,31.75,31.87,31.00,31.12,3227200,3.41
+1995-11-17,31.25,31.87,31.12,31.87,5633600,3.50
+1995-11-16,30.75,31.12,30.62,31.12,4048000,3.41
+1995-11-15,30.75,31.12,30.62,30.87,2240800,3.39
+1995-11-14,30.62,31.50,30.50,31.00,3987200,3.40
+1995-11-13,30.87,30.87,30.50,30.62,2278400,3.36
+1995-11-10,30.50,30.75,30.50,30.75,3368800,3.37
+1995-11-09,30.62,30.87,30.50,30.62,4883200,3.36
+1995-11-08,29.75,30.37,29.62,30.37,3252000,3.33
+1995-11-07,30.62,30.62,29.62,29.62,3874400,3.25
+1995-11-06,30.50,30.62,30.00,30.37,3845600,3.33
+1995-11-03,30.12,30.50,29.75,30.37,5841600,3.33
+1995-11-02,28.75,30.25,28.62,30.12,10184000,3.30
+1995-11-01,28.00,28.62,27.87,28.25,6279200,3.10
+1995-10-31,27.00,27.62,26.87,27.00,8573600,2.96
+1995-10-30,26.50,27.25,26.37,27.00,4504800,2.96
+1995-10-27,26.50,26.75,26.25,26.50,3621600,2.91
+1995-10-26,26.62,27.00,26.37,26.50,8908000,2.91
+1995-10-25,26.62,27.12,26.37,26.62,14520800,2.92
+1995-10-24,27.25,27.37,26.62,26.62,6630400,2.92
+1995-10-23,26.75,27.25,26.75,27.00,5260000,2.96
+1995-10-20,27.00,27.00,26.62,26.87,13016800,2.95
+1995-10-19,27.87,27.87,26.75,27.00,6300000,2.96
+1995-10-18,27.87,28.12,27.87,28.00,4087200,3.07
+1995-10-17,28.75,29.75,27.62,27.75,12336800,3.04
+1995-10-16,29.50,29.62,29.12,29.12,2170400,3.19
+1995-10-13,29.37,29.87,29.25,29.62,6705600,3.25
+1995-10-12,29.12,29.62,29.12,29.37,4206400,3.22
+1995-10-11,28.62,29.37,28.62,29.12,7463200,3.19
+1995-10-10,28.75,28.87,28.37,28.50,5702400,3.12
+1995-10-09,29.50,29.50,28.87,29.00,5796800,3.18
+1995-10-06,29.00,29.75,28.50,29.50,12476800,3.23
+1995-10-05,29.25,29.50,28.50,29.00,8623200,3.18
+1995-10-04,29.37,29.62,29.25,29.37,7050400,3.22
+1995-10-03,29.12,29.50,28.50,29.50,10995200,3.23
+1995-10-02,29.87,30.00,29.12,29.50,8432800,3.23
+1995-09-29,30.12,30.37,29.87,30.00,9813600,3.29
+1995-09-28,30.50,30.62,29.62,30.00,14287200,3.29
+1995-09-27,30.00,30.37,29.87,30.37,8526400,3.33
+1995-09-26,31.25,31.25,29.62,30.00,14568000,3.29
+1995-09-25,30.75,31.12,30.37,30.37,2302400,3.33
+1995-09-22,31.00,31.00,30.37,30.75,3012800,3.37
+1995-09-21,31.50,31.62,30.62,31.12,5167200,3.41
+1995-09-20,32.50,32.75,31.12,31.50,9684000,3.45
+1995-09-19,32.38,32.63,32.13,32.63,11354400,3.57
+1995-09-18,32.13,33.00,32.13,32.63,5165600,3.57
+1995-09-15,32.00,32.75,31.75,32.13,6472800,3.52
+1995-09-14,32.63,32.75,31.62,31.75,11734400,3.48
+1995-09-13,33.38,33.38,32.63,32.75,4884800,3.59
+1995-09-12,33.50,34.00,32.88,33.38,3651200,3.66
+1995-09-11,34.13,34.25,33.25,33.38,2546400,3.66
+1995-09-08,34.00,34.38,33.50,34.25,2829600,3.75
+1995-09-07,33.63,33.88,33.50,33.75,3702400,3.70
+1995-09-06,33.88,34.00,33.44,33.63,6919200,3.68
+1995-09-05,33.75,33.88,32.50,33.25,8100800,3.64
+1995-09-01,33.38,33.63,33.13,33.50,5872800,3.67
+1995-08-31,34.25,34.25,32.88,33.25,11204000,3.64
+1995-08-30,34.38,35.25,34.38,34.88,2527200,3.82
+1995-08-29,34.63,34.63,34.00,34.25,5263200,3.75
+1995-08-28,35.38,35.50,34.50,34.50,9709600,3.78
+1995-08-25,35.75,35.88,35.50,35.63,1600800,3.90
+1995-08-24,35.75,36.38,35.50,35.63,4157600,3.90
+1995-08-23,36.63,36.63,35.38,35.50,6379200,3.89
+1995-08-22,37.50,37.50,36.63,36.63,2324800,4.01
+1995-08-21,37.63,37.88,37.25,37.50,3288000,4.11
+1995-08-18,37.38,37.88,37.00,37.75,5239200,4.13
+1995-08-17,37.13,37.38,37.00,37.25,4215200,4.08
+1995-08-16,36.25,37.88,36.13,37.38,10555200,4.09
+1995-08-15,35.38,36.25,35.38,36.25,6343200,3.97
+1995-08-14,34.75,36.00,34.75,35.63,6937600,3.90
+1995-08-11,34.63,34.63,33.38,34.63,5138400,3.79
+1995-08-10,35.00,35.25,34.50,34.63,2656000,3.79
+1995-08-09,34.63,35.13,34.63,35.13,3422400,3.85
+1995-08-08,35.13,35.13,34.25,34.38,4842400,3.77
+1995-08-07,35.88,35.88,34.75,34.88,2802400,3.82
+1995-08-04,35.13,35.88,34.75,35.75,7710400,3.92
+1995-08-03,34.88,35.25,34.25,35.13,7298400,3.85
+1995-08-02,36.25,36.75,35.63,35.75,3532800,3.92
+1995-08-01,36.75,36.88,36.00,36.13,2368000,3.96
+1995-07-31,36.50,36.88,36.38,36.88,2152000,4.04
+1995-07-28,36.75,37.25,36.63,36.75,5057600,4.03
+1995-07-27,36.50,37.00,36.25,36.75,3187200,4.03
+1995-07-26,36.00,37.13,35.63,36.38,5996800,3.98
+1995-07-25,35.50,36.13,35.38,36.00,7681600,3.94
+1995-07-24,34.25,34.88,34.13,34.88,3881600,3.82
+1995-07-21,34.63,34.75,34.00,34.13,7914400,3.74
+1995-07-20,34.75,35.25,34.25,34.88,5131200,3.82
+1995-07-19,36.00,36.00,34.38,35.00,8670400,3.83
+1995-07-18,35.50,36.13,35.00,36.13,9132800,3.96
+1995-07-17,35.88,36.13,34.75,35.75,4020000,3.92
+1995-07-14,35.63,36.38,35.13,35.88,7411200,3.93
+1995-07-13,33.75,36.63,33.63,36.00,19972800,3.94
+1995-07-12,34.13,34.13,33.38,33.63,3699200,3.68
+1995-07-11,33.50,34.38,33.38,33.63,5073600,3.68
+1995-07-10,34.75,35.50,33.38,33.50,11844000,3.66
+1995-07-07,33.25,34.50,33.25,34.13,19817600,3.73
+1995-07-06,31.50,33.00,31.50,33.00,13721600,3.61
+1995-07-05,30.50,31.62,30.37,31.50,8943200,3.45
+1995-07-03,29.87,30.37,29.75,30.37,2091200,3.32
+1995-06-30,29.50,30.00,29.50,29.87,3292000,3.27
+1995-06-29,29.00,30.00,28.87,29.50,6446400,3.23
+1995-06-28,28.62,29.00,28.50,28.75,4344800,3.14
+1995-06-27,29.12,29.25,28.50,28.50,5468800,3.12
+1995-06-26,29.62,29.75,29.00,29.00,3876800,3.17
+1995-06-23,29.25,29.50,29.00,29.50,4080000,3.23
+1995-06-22,28.75,29.50,28.75,29.50,8221600,3.23
+1995-06-21,28.50,28.87,28.25,28.62,8960000,3.13
+1995-06-20,27.75,28.50,27.75,28.37,8083200,3.10
+1995-06-19,29.25,29.37,28.62,28.62,6472800,3.13
+1995-06-16,29.75,29.75,29.00,29.00,8023200,3.17
+1995-06-15,29.00,29.50,28.87,28.87,6246400,3.16
+1995-06-14,29.12,29.25,28.62,29.12,5416800,3.19
+1995-06-13,28.87,29.50,28.75,29.37,11024800,3.21
+1995-06-12,28.50,29.25,28.37,29.00,8648000,3.17
+1995-06-09,28.00,28.87,28.00,28.75,6069600,3.14
+1995-06-08,27.75,28.37,27.50,28.12,6554400,3.08
+1995-06-07,27.12,27.87,26.87,27.37,7062400,2.99
+1995-06-06,26.62,27.25,26.62,27.12,9820800,2.97
+1995-06-05,27.00,27.12,26.00,26.75,10303200,2.93
+1995-06-02,27.00,27.75,26.87,27.25,10191200,2.98
+1995-06-01,27.00,27.62,26.87,27.25,9808800,2.98
+1995-05-31,26.75,27.37,26.62,27.12,11898400,2.97
+1995-05-30,27.00,27.37,26.75,26.87,4624000,2.94
+1995-05-26,27.50,27.50,27.00,27.00,2484800,2.95
+1995-05-25,27.75,27.75,27.25,27.50,3304000,3.01
+1995-05-24,28.25,28.25,27.37,27.87,7095200,3.05
+1995-05-23,28.12,28.25,27.75,28.25,3766400,3.09
+1995-05-22,28.12,28.75,28.00,28.25,6006400,3.09
+1995-05-19,28.50,28.62,28.12,28.37,3274400,3.10
+1995-05-18,28.62,28.87,28.37,28.62,3691200,3.13
+1995-05-17,29.00,29.12,28.25,28.62,6072800,3.13
+1995-05-16,29.87,30.00,28.75,29.00,10496000,3.17
+1995-05-15,30.00,30.37,29.50,29.87,5704000,3.27
+1995-05-12,30.00,30.00,29.50,29.87,7451200,3.27
+1995-05-11,29.37,29.87,29.00,29.87,3292800,3.27
+1995-05-10,29.25,29.62,29.12,29.37,6693600,3.21
+1995-05-09,28.00,29.62,27.62,29.12,12892000,3.19
+1995-05-08,26.75,27.62,26.62,27.25,8428000,2.98
+1995-05-05,26.75,26.87,26.25,26.62,8196800,2.91
+1995-05-04,27.25,27.50,26.12,26.50,10230400,2.90
+1995-05-03,27.75,27.75,26.50,27.50,22073600,3.01
+1995-05-02,27.75,28.25,27.37,27.50,8514400,3.01
+1995-05-01,28.62,28.75,27.62,27.75,8082400,3.04
+1995-04-28,28.75,29.00,28.25,28.87,8786400,3.16
+1995-04-27,28.25,28.87,27.50,28.50,16281600,3.12
+1995-04-26,28.12,28.62,27.75,27.87,10489600,3.05
+1995-04-25,28.50,28.87,27.87,28.25,20799200,3.09
+1995-04-24,31.37,31.37,28.25,28.25,17263200,3.09
+1995-04-21,31.75,31.75,31.25,31.37,5755200,3.43
+1995-04-20,31.00,31.75,31.00,31.75,2280800,3.47
+1995-04-19,32.00,32.13,30.75,31.25,7080000,3.42
+1995-04-18,32.38,32.50,31.87,32.00,2890400,3.50
+1995-04-17,32.38,33.13,32.13,32.38,7054400,3.54
+1995-04-13,32.25,32.50,32.00,32.00,3152000,3.50
+1995-04-12,32.00,32.38,31.50,32.00,8744800,3.50
+1995-04-11,33.13,33.50,31.87,32.00,15100800,3.50
+1995-04-10,34.13,34.13,33.25,33.63,6496000,3.68
+1995-04-07,34.63,34.75,33.88,34.38,4614400,3.76
+1995-04-06,35.13,35.38,34.56,34.88,6446400,3.81
+1995-04-05,35.38,35.38,34.88,35.13,2237600,3.84
+1995-04-04,35.50,35.50,34.50,35.38,6787200,3.86
+1995-04-03,34.75,35.75,34.63,35.75,7608800,3.91
+1995-03-31,33.75,34.63,33.38,34.50,4150400,3.77
+1995-03-30,33.88,34.38,33.50,34.25,5214400,3.74
+1995-03-29,33.63,34.13,33.38,33.75,5442400,3.69
+1995-03-28,33.63,33.88,33.25,33.75,4377600,3.69
+1995-03-27,33.38,33.75,32.75,33.63,7612800,3.67
+1995-03-24,33.38,33.75,33.13,33.13,4385600,3.62
+1995-03-23,34.00,34.13,33.38,33.38,2726400,3.65
+1995-03-22,33.75,34.38,33.75,34.25,3996800,3.74
+1995-03-21,34.13,34.50,34.00,34.13,3553600,3.73
+1995-03-20,33.38,34.00,33.38,34.00,3279200,3.71
+1995-03-17,33.25,33.63,33.13,33.50,5930400,3.66
+1995-03-16,32.88,33.13,32.75,33.13,3450400,3.62
+1995-03-15,32.88,33.00,32.50,33.00,5548800,3.60
+1995-03-14,33.13,33.13,32.25,33.00,8075200,3.60
+1995-03-13,32.38,33.25,32.38,33.00,3080800,3.60
+1995-03-10,32.63,33.00,32.13,32.25,3876000,3.52
+1995-03-09,32.50,32.75,31.87,32.50,2980800,3.55
+1995-03-08,32.88,32.88,32.13,32.38,4347200,3.54
+1995-03-07,32.38,32.38,32.00,32.38,4374400,3.54
+1995-03-06,32.25,32.38,31.81,32.38,9535200,3.54
+1995-03-03,32.13,32.50,31.87,32.25,6756000,3.52
+1995-03-02,33.00,33.00,31.25,32.13,18964000,3.51
+1995-03-01,33.88,34.13,33.63,33.75,6515200,3.69
+1995-02-28,34.75,34.75,33.50,33.63,8091200,3.67
+1995-02-27,36.00,36.13,34.75,35.00,3700000,3.82
+1995-02-24,36.25,36.25,35.63,35.88,1764000,3.92
+1995-02-23,35.88,36.50,35.50,36.13,4021600,3.95
+1995-02-22,34.63,35.75,34.50,35.63,5244000,3.89
+1995-02-21,35.00,35.75,34.38,34.50,7689600,3.77
+1995-02-17,35.50,35.63,35.25,35.38,2585600,3.86
+1995-02-16,36.00,36.00,35.50,35.50,5266400,3.88
+1995-02-15,35.38,36.00,34.63,36.00,13719200,3.93
+1995-02-14,37.00,37.13,35.25,35.50,13580800,3.88
+1995-02-13,38.00,38.13,37.13,37.25,4556000,4.07
+1995-02-10,38.00,38.38,37.63,38.25,2804800,4.18
+1995-02-09,38.50,38.50,37.88,37.88,2899200,4.14
+1995-02-08,38.13,38.88,38.13,38.75,2008800,4.23
+1995-02-07,38.13,38.25,37.63,38.13,3396000,4.17
+1995-02-06,38.25,38.50,38.00,38.13,4276800,4.17
+1995-02-03,38.50,38.88,37.75,38.50,3077600,4.21
+1995-02-02,37.88,38.75,37.88,38.50,3875200,4.21
+1995-02-01,37.00,37.75,36.88,37.75,1804800,4.12
+1995-01-31,37.63,37.75,36.63,36.75,978400,4.01
+1995-01-30,37.88,37.88,37.50,37.63,960000,4.11
+1995-01-27,37.38,37.88,37.38,37.75,1607200,4.12
+1995-01-26,37.75,37.88,37.25,37.25,1308800,4.07
+1995-01-25,37.00,37.75,37.00,37.75,1252800,4.12
+1995-01-24,36.88,37.25,36.88,37.13,1599200,4.06
+1995-01-23,36.25,37.00,35.88,37.00,2689600,4.04
+1995-01-20,36.75,37.00,36.38,36.63,2555200,4.00
+1995-01-19,37.50,37.63,36.38,36.38,2061600,3.97
+1995-01-18,37.50,38.25,37.00,37.63,6968800,4.11
+1995-01-17,37.00,37.88,37.00,37.63,2523200,4.11
+1995-01-16,36.75,37.25,36.75,37.13,2211200,4.06
+1995-01-13,37.25,37.38,36.38,36.38,2178400,3.97
+1995-01-12,36.50,36.88,36.38,36.63,1704000,4.00
+1995-01-11,35.75,37.13,35.63,36.88,7696000,4.03
+1995-01-10,34.00,35.25,34.00,35.00,6804000,3.82
+1995-01-09,33.38,33.88,33.25,33.88,3372800,3.70
+1995-01-06,33.63,33.88,33.25,33.38,3243200,3.64
+1995-01-05,33.88,33.88,33.50,33.63,3260000,3.67
+1995-01-04,34.13,34.25,33.25,33.63,4564000,3.67
+1995-01-03,34.75,35.13,34.13,34.25,1952000,3.74
+1994-12-30,34.88,35.25,34.38,34.75,2133600,3.79
+1994-12-29,34.00,34.63,34.00,34.63,2056800,3.78
+1994-12-28,34.63,34.75,33.75,34.00,4019200,3.71
+1994-12-27,35.13,35.25,34.38,34.50,1602400,3.76
+1994-12-23,34.63,35.00,34.38,34.88,1310400,3.81
+1994-12-22,34.13,34.63,33.94,34.38,4128000,3.75
+1994-12-21,33.63,34.25,33.63,34.00,5040800,3.71
+1994-12-20,33.88,34.00,33.50,33.63,3379200,3.67
+1994-12-19,34.00,34.13,33.38,33.75,2670400,3.68
+1994-12-16,34.88,35.13,34.25,34.25,8113600,3.74
+1994-12-15,34.75,35.50,34.50,34.88,3629600,3.81
+1994-12-14,33.88,35.00,33.88,34.50,7203200,3.76
+1994-12-13,33.75,34.25,33.13,33.88,7980800,3.70
+1994-12-12,34.75,35.13,33.50,33.75,4315200,3.68
+1994-12-09,33.50,35.00,33.13,34.75,8301600,3.79
+1994-12-08,35.88,36.00,33.25,33.50,20785600,3.65
+1994-12-07,35.25,36.50,35.25,36.13,11064000,3.94
+1994-12-06,36.50,36.88,35.00,35.75,11388800,3.90
+1994-12-05,38.13,38.13,37.13,37.38,3250400,4.08
+1994-12-02,37.50,38.13,37.13,38.13,1519200,4.16
+1994-12-01,37.00,38.25,36.75,37.63,3931200,4.11
+1994-11-30,38.38,38.50,37.25,37.38,3905600,4.08
+1994-11-29,36.75,38.38,36.75,38.38,4618400,4.19
+1994-11-28,36.75,37.13,36.38,36.63,4396000,4.00
+1994-11-25,37.00,37.13,36.75,37.00,523200,4.04
+1994-11-23,37.13,37.38,36.25,37.00,5238400,4.04
+1994-11-22,37.88,37.88,36.88,36.88,3604800,4.02
+1994-11-21,39.00,39.38,37.75,37.75,1524800,4.12
+1994-11-18,38.75,39.50,38.75,39.25,4362400,4.28
+1994-11-17,39.75,39.75,38.88,39.25,2608000,4.28
+1994-11-16,39.00,40.13,38.75,39.88,4542400,4.35
+1994-11-15,40.00,40.25,38.88,39.00,5738400,4.25
+1994-11-14,39.38,39.75,39.13,39.38,2109600,4.30
+1994-11-11,39.63,39.75,39.00,39.13,1681600,4.27
+1994-11-10,39.75,40.63,39.75,40.13,2549600,4.38
+1994-11-09,39.25,39.75,38.88,39.75,4269600,4.34
+1994-11-08,38.63,39.00,38.13,38.75,6126400,4.23
+1994-11-07,38.50,39.25,38.25,38.38,3292800,4.19
+1994-11-04,40.00,40.13,39.00,39.00,3383200,4.25
+1994-11-03,40.75,40.88,40.00,40.00,1344800,4.36
+1994-11-02,39.75,41.38,39.75,40.63,4725600,4.43
+1994-11-01,40.00,40.25,39.75,39.88,1794400,4.35
+1994-10-31,40.50,40.63,39.63,39.75,2646400,4.34
+1994-10-28,38.88,40.50,38.88,40.38,6317600,4.41
+1994-10-27,39.00,39.50,38.63,38.63,1940000,4.21
+1994-10-26,38.75,39.13,38.75,39.13,1764000,4.27
+1994-10-25,37.88,38.50,37.75,38.50,2058400,4.20
+1994-10-24,38.75,39.13,37.88,38.13,4171200,4.16
+1994-10-21,38.88,38.88,38.50,38.63,1064800,4.21
+1994-10-20,39.50,39.50,38.63,39.00,2472000,4.25
+1994-10-19,38.88,40.00,38.63,39.75,3136000,4.34
+1994-10-18,38.75,39.25,38.13,39.13,1808800,4.27
+1994-10-17,38.50,38.75,37.88,38.63,2262400,4.21
+1994-10-14,38.75,38.88,38.38,38.50,1650400,4.20
+1994-10-13,40.00,40.88,39.25,39.25,2606400,4.28
+1994-10-12,39.38,39.88,39.25,39.50,3916000,4.31
+1994-10-11,38.38,39.50,38.38,39.25,4771200,4.28
+1994-10-10,37.00,38.63,36.88,38.38,6021600,4.18
+1994-10-07,37.50,37.50,36.25,36.75,11720000,4.00
+1994-10-06,38.63,38.63,37.13,37.38,6696800,4.07
+1994-10-05,39.00,39.00,38.13,38.50,4652000,4.20
+1994-10-04,39.38,40.50,38.75,39.00,2700800,4.25
+1994-10-03,38.88,39.38,38.50,39.38,2432800,4.29
+1994-09-30,38.38,39.75,38.00,38.63,5684000,4.21
+1994-09-29,39.00,39.00,38.38,38.50,4936000,4.20
+1994-09-28,37.63,39.25,37.63,39.00,5161600,4.25
+1994-09-27,38.13,38.25,37.25,37.75,2854400,4.11
+1994-09-26,37.63,38.25,37.63,38.25,1765600,4.17
+1994-09-23,37.75,38.13,37.38,37.38,2240800,4.07
+1994-09-22,38.25,38.38,37.50,37.88,2401600,4.13
+1994-09-21,38.50,38.63,37.13,38.25,6108800,4.17
+1994-09-20,37.88,39.50,37.88,38.88,3800800,4.24
+1994-09-19,37.75,38.75,37.75,38.63,3712000,4.21
+1994-09-16,38.00,38.00,37.25,37.75,13559200,4.11
+1994-09-15,36.50,38.25,36.38,38.00,7544800,4.14
+1994-09-14,35.13,36.50,35.00,36.50,6177600,3.98
+1994-09-13,35.50,35.50,34.38,34.63,8117600,3.77
+1994-09-12,35.13,35.75,34.88,35.25,1811200,3.84
+1994-09-09,35.75,35.88,35.13,35.25,5091200,3.84
+1994-09-08,35.63,36.50,35.63,36.13,3233600,3.94
+1994-09-07,35.63,35.75,35.25,35.63,1958400,3.88
+1994-09-06,36.25,36.25,35.56,35.75,2357600,3.90
+1994-09-02,36.63,36.88,36.13,36.13,4048000,3.94
+1994-09-01,35.75,36.50,35.75,36.38,5877600,3.96
+1994-08-31,35.88,36.38,35.88,36.13,2307200,3.94
+1994-08-30,36.00,36.38,35.50,36.13,3372000,3.94
+1994-08-29,36.00,36.25,36.00,36.13,5492800,3.94
+1994-08-26,35.50,36.00,35.50,36.00,4898400,3.92
+1994-08-25,35.25,35.75,35.13,35.50,3317600,3.87
+1994-08-24,35.25,35.88,35.13,35.25,2344800,3.84
+1994-08-23,34.63,35.50,34.50,35.38,3044000,3.86
+1994-08-22,34.38,34.50,34.13,34.13,1627200,3.72
+1994-08-19,35.00,35.00,34.63,34.88,1517600,3.80
+1994-08-18,34.00,35.13,33.88,34.75,3607200,3.79
+1994-08-17,34.75,35.13,34.50,34.75,2848800,3.79
+1994-08-16,34.75,35.25,34.38,34.75,6976000,3.79
+1994-08-15,32.50,34.75,32.38,34.75,10107200,3.79
+1994-08-12,32.13,32.50,32.00,32.13,996800,3.50
+1994-08-11,32.00,32.25,31.75,31.87,2097600,3.47
+1994-08-10,31.87,32.38,31.87,32.00,3844000,3.49
+1994-08-09,33.00,33.00,31.50,31.87,6119200,3.47
+1994-08-08,31.12,32.38,31.12,32.13,16387200,3.50
+1994-08-05,32.00,32.13,30.00,30.62,21994400,3.34
+1994-08-04,34.75,34.88,32.25,32.75,10433600,3.57
+1994-08-03,36.50,36.50,35.63,36.13,2392000,3.94
+1994-08-02,36.75,36.88,36.13,36.63,1812800,3.99
+1994-08-01,36.00,36.50,36.00,36.50,2513600,3.98
+1994-07-29,36.38,36.63,36.00,36.00,7632000,3.92
+1994-07-28,34.50,35.88,34.50,35.88,4189600,3.91
+1994-07-27,34.25,35.00,34.25,34.75,1318400,3.79
+1994-07-26,35.00,35.00,34.25,34.25,1905600,3.73
+1994-07-25,34.25,35.00,34.25,35.00,2188800,3.81
+1994-07-22,34.63,34.88,33.88,34.88,5369600,3.80
+1994-07-21,35.38,35.38,34.75,34.88,1363200,3.80
+1994-07-20,35.25,36.00,35.25,35.50,2536000,3.87
+1994-07-19,35.75,36.25,35.63,35.75,2560800,3.90
+1994-07-18,35.38,35.50,35.38,35.38,2450400,3.86
+1994-07-15,35.13,35.50,34.88,35.50,4086400,3.87
+1994-07-14,35.63,35.75,34.75,35.25,7475200,3.84
+1994-07-13,35.75,36.13,35.75,35.88,3008800,3.91
+1994-07-12,35.50,36.38,35.38,36.25,5132000,3.95
+1994-07-11,35.63,35.88,35.25,35.75,2503200,3.90
+1994-07-08,34.88,36.00,34.88,36.00,4049600,3.92
+1994-07-07,35.50,35.63,34.63,35.13,4154400,3.82
+1994-07-06,34.75,35.25,34.63,35.13,2896800,3.82
+1994-07-05,34.50,34.88,34.38,34.75,3069600,3.78
+1994-07-01,34.38,34.63,34.13,34.50,2941600,3.75
+1994-06-30,33.88,34.63,33.88,34.25,7328000,3.73
+1994-06-29,33.25,34.13,32.88,34.00,6435200,3.70
+1994-06-28,31.69,33.00,31.62,32.63,22443200,3.55
+1994-06-27,33.38,33.50,32.00,32.00,7256000,3.48
+1994-06-24,34.00,34.13,33.63,33.63,5390400,3.66
+1994-06-23,34.38,35.00,34.25,34.25,2959200,3.73
+1994-06-22,34.38,34.50,33.88,34.50,3528000,3.75
+1994-06-21,34.25,34.50,33.75,34.13,3792800,3.71
+1994-06-20,34.75,34.88,34.25,34.50,2155200,3.75
+1994-06-17,35.63,35.63,35.00,35.00,4113600,3.81
+1994-06-16,35.38,35.50,34.88,35.13,1987200,3.82
+1994-06-15,34.75,35.50,34.63,35.38,4308000,3.85
+1994-06-14,34.50,34.88,33.75,34.88,6506400,3.80
+1994-06-13,34.00,34.63,34.00,34.63,3284000,3.77
+1994-06-10,33.88,34.38,33.75,34.25,7500800,3.73
+1994-06-09,33.75,34.25,33.50,33.75,5410400,3.67
+1994-06-08,33.75,33.88,33.13,33.75,7460000,3.67
+1994-06-07,33.00,34.25,33.00,33.75,5657600,3.67
+1994-06-06,31.87,33.13,31.87,32.75,4429600,3.56
+1994-06-03,32.25,32.63,32.13,32.25,1359200,3.51
+1994-06-02,32.25,33.13,32.00,32.00,5749600,3.48
+1994-06-01,31.50,32.13,31.25,32.13,4841600,3.50
+1994-05-31,31.50,31.87,31.37,31.37,6716800,3.41
+1994-05-27,31.75,32.13,31.50,31.75,3765600,3.46
+1994-05-26,31.62,31.75,31.37,31.75,1876000,3.46
+1994-05-25,31.87,32.00,31.50,31.50,3273600,3.43
+1994-05-24,32.50,32.50,31.87,32.13,3365600,3.50
+1994-05-23,32.75,33.00,31.75,32.00,2773600,3.48
+1994-05-20,33.00,33.38,33.00,33.00,2062400,3.59
+1994-05-19,33.00,34.00,32.88,33.50,3443200,3.65
+1994-05-18,31.87,33.13,31.50,33.00,5646400,3.59
+1994-05-17,33.00,33.00,30.50,31.75,11320000,3.46
+1994-05-16,32.88,33.88,32.88,32.88,4436000,3.58
+1994-05-13,34.88,35.50,32.75,33.00,9257600,3.59
+1994-05-12,34.63,35.00,34.00,34.50,7457600,3.75
+1994-05-11,35.75,35.75,34.13,34.38,9481600,3.74
+1994-05-10,35.00,35.13,34.00,34.50,4644000,3.75
+1994-05-09,36.25,36.25,34.63,34.75,4338400,3.78
+1994-05-06,35.63,36.75,35.63,36.13,3074400,3.93
+1994-05-05,37.00,37.75,36.50,36.63,6440000,3.99
+1994-05-04,36.25,36.63,36.25,36.50,3660000,3.97
+1994-05-03,36.63,36.88,35.75,36.13,6731200,3.93
+1994-05-02,35.13,36.63,35.00,36.63,4136800,3.99
+1994-04-29,34.00,35.38,33.88,35.38,3371200,3.85
+1994-04-28,35.38,35.38,33.88,34.25,2876800,3.73
+1994-04-26,34.38,35.50,34.25,35.38,4280800,3.85
+1994-04-25,32.38,34.63,32.38,34.50,3814400,3.75
+1994-04-22,32.13,33.13,32.13,32.50,3474400,3.54
+1994-04-21,30.25,32.25,30.12,32.00,3769600,3.48
+1994-04-20,32.00,33.00,30.00,30.00,5447200,3.26
+1994-04-19,33.38,33.63,31.25,32.00,3560800,3.48
+1994-04-18,34.00,34.13,32.88,33.25,2155200,3.62
+1994-04-15,33.63,34.13,33.25,33.63,3492800,3.66
+1994-04-14,34.00,34.00,33.00,33.50,2789600,3.65
+1994-04-13,35.00,35.00,32.88,34.13,4375200,3.71
+1994-04-12,35.50,36.38,34.88,34.88,3207200,3.80
+1994-04-11,34.88,34.88,34.63,34.75,3883200,3.78
+1994-04-08,35.63,35.88,35.00,35.00,3645600,3.80
+1994-04-07,35.75,35.88,35.25,35.63,5422400,3.87
+1994-04-06,34.75,36.50,34.75,35.00,7343200,3.80
+1994-04-05,32.75,34.63,32.75,34.63,5807200,3.76
+1994-04-04,31.62,32.13,29.87,31.75,4832000,3.45
+1994-03-31,65.37,65.62,62.75,64.50,8835200,3.51
+1994-03-30,65.25,65.87,64.12,65.25,6990400,3.55
+1994-03-29,64.62,65.62,63.63,65.12,5969600,3.54
+1994-03-28,65.37,65.37,64.00,65.25,4478400,3.55
+1994-03-25,65.62,65.87,65.25,65.37,4118400,3.55
+1994-03-24,68.12,68.12,65.25,65.50,7843200,3.56
+1994-03-23,68.00,69.12,68.00,68.00,3470400,3.70
+1994-03-22,67.25,68.62,66.75,68.12,4777600,3.70
+1994-03-21,66.37,67.37,66.25,67.00,2718400,3.64
+1994-03-18,66.25,66.62,65.87,66.50,3478400,3.61
+1994-03-17,66.87,67.00,66.00,66.25,1670400,3.60
+1994-03-16,66.62,67.37,66.37,67.00,5819200,3.64
+1994-03-15,66.37,67.50,66.37,66.87,6758400,3.63
+1994-03-14,65.75,66.87,65.37,66.62,2721600,3.62
+1994-03-11,65.37,66.25,65.37,65.62,2574400,3.57
+1994-03-10,65.12,65.87,64.87,65.62,6172800,3.57
+1994-03-09,65.00,65.25,64.50,65.25,3718400,3.55
+1994-03-08,65.50,65.87,64.25,65.00,6030400,3.53
+1994-03-07,65.00,66.87,63.88,65.75,9390400,3.57
+1994-03-04,65.12,65.50,63.38,65.37,6716800,3.55
+1994-03-03,65.25,65.87,64.75,65.25,8585600,3.55
+1994-03-02,64.00,65.37,63.13,65.37,7489600,3.55
+1994-03-01,66.00,66.50,64.75,65.37,10972800,3.55
+1994-02-28,63.50,66.62,63.50,66.12,6744000,3.59
+1994-02-25,61.63,63.50,61.25,63.25,3712000,3.44
+1994-02-24,62.00,62.13,61.00,61.63,5035200,3.35
+1994-02-23,61.00,62.63,60.63,62.38,9923200,3.39
+1994-02-22,57.13,61.88,57.13,61.25,10241600,3.33
+1994-02-18,57.50,57.50,55.50,57.00,4736000,3.10
+1994-02-17,57.75,58.25,56.88,57.50,3124800,3.13
+1994-02-16,58.50,58.50,57.50,57.63,2654400,3.13
+1994-02-15,58.38,58.50,57.88,58.50,4123200,3.18
+1994-02-14,57.50,59.00,57.50,58.13,4064000,3.16
+1994-02-11,57.25,57.63,57.00,57.38,2710400,3.12
+1994-02-10,58.25,58.75,57.25,57.63,4192000,3.13
+1994-02-09,57.88,57.88,56.25,57.50,6609600,3.13
+1994-02-08,59.38,59.50,56.75,57.88,6310400,3.15
+1994-02-07,59.25,59.50,58.88,59.50,7241600,3.23
+1994-02-04,60.75,60.75,59.00,59.63,8828800,3.24
+1994-02-03,60.50,60.88,59.00,60.63,16089600,3.30
+1994-02-02,60.75,61.13,60.38,60.75,5809600,3.30
+1994-02-01,61.00,61.00,60.25,60.75,2499200,3.30
+1994-01-31,61.00,61.38,60.63,61.00,3328000,3.32
+1994-01-28,60.75,60.88,60.50,60.88,2324800,3.31
+1994-01-27,60.88,60.88,60.38,60.63,2336000,3.30
+1994-01-26,60.75,61.13,60.63,60.63,4617600,3.30
+1994-01-25,60.00,61.50,60.00,61.00,4592000,3.32
+1994-01-24,61.00,61.63,59.00,59.00,4148800,3.21
+1994-01-21,59.25,62.00,59.25,61.25,5774400,3.33
+1994-01-20,59.63,59.75,59.00,59.00,3670400,3.21
+1994-01-19,60.88,61.00,59.25,59.50,4083200,3.23
+1994-01-18,61.50,61.75,60.88,60.88,11892800,3.31
+1994-01-17,61.25,61.50,60.75,61.50,2043200,3.34
+1994-01-14,61.13,61.50,61.13,61.50,3140800,3.34
+1994-01-13,60.88,61.25,60.50,60.63,4217600,3.30
+1994-01-12,60.63,61.50,59.88,61.13,4659200,3.32
+1994-01-11,59.00,60.75,59.00,60.63,11412800,3.30
+1994-01-10,55.00,59.50,55.00,59.00,13900800,3.21
+1994-01-07,54.50,55.25,53.13,55.13,10139200,2.99
+1994-01-06,56.88,56.88,54.25,54.25,8017600,2.94
+1994-01-05,57.63,57.63,54.88,56.00,10982400,3.04
+1994-01-04,57.63,58.25,57.63,57.63,5657600,3.13
+1994-01-03,59.00,59.13,57.63,57.75,5254400,3.13
+1993-12-31,59.00,59.88,59.00,59.50,2524800,3.23
+1993-12-30,58.63,59.13,58.38,58.88,5176000,3.20
+1993-12-29,58.50,59.13,58.13,58.50,5347200,3.17
+1993-12-28,57.25,58.50,57.25,58.50,6128000,3.17
+1993-12-27,55.38,57.00,54.63,56.63,10929600,3.07
+1993-12-23,55.88,56.00,55.25,55.38,1267200,3.01
+1993-12-22,56.00,56.00,54.88,55.25,2572800,3.00
+1993-12-21,55.88,56.13,55.63,55.75,2464000,3.03
+1993-12-20,55.25,56.75,55.25,56.50,6316800,3.07
+1993-12-17,54.75,55.50,54.75,55.25,4460800,3.00
+1993-12-16,54.38,54.88,54.38,54.63,3996800,2.96
+1993-12-15,54.13,54.88,53.88,54.75,4569600,2.97
+1993-12-14,53.50,54.25,53.25,54.25,2433600,2.94
+1993-12-13,54.38,54.38,53.25,53.25,2404800,2.89
+1993-12-10,54.50,54.63,53.88,54.13,1193600,2.94
+1993-12-09,54.88,55.50,54.13,54.25,3665600,2.94
+1993-12-08,53.75,55.13,53.50,55.13,3115200,2.99
+1993-12-07,54.00,54.00,53.75,53.88,1803200,2.92
+1993-12-06,54.38,54.75,53.88,54.00,1659200,2.93
+1993-12-03,55.13,55.25,53.63,54.00,4081600,2.93
+1993-12-02,52.75,55.25,52.50,55.13,10400000,2.99
+1993-12-01,52.25,52.38,51.63,52.38,7790400,2.84
+1993-11-30,51.75,52.13,51.13,51.25,2560000,2.78
+1993-11-29,51.88,52.00,51.63,51.88,2558400,2.82
+1993-11-26,52.13,52.13,51.88,52.00,840000,2.82
+1993-11-24,52.88,52.88,52.00,52.13,1921600,2.83
+1993-11-23,53.00,53.75,52.75,52.88,3444800,2.87
+1993-11-22,51.88,52.88,51.75,52.88,3228800,2.87
+1993-11-19,51.25,52.50,51.25,52.25,4756800,2.84
+1993-11-18,51.63,51.63,50.88,51.25,3558400,2.78
+1993-11-17,51.88,52.50,51.75,52.13,4734400,2.83
+1993-11-16,50.50,52.38,50.13,52.13,4515200,2.83
+1993-11-15,49.63,51.00,49.25,50.13,6878400,2.72
+1993-11-12,50.50,50.63,49.75,49.88,4222400,2.71
+1993-11-11,50.25,50.50,50.00,50.50,7859200,2.74
+1993-11-10,49.63,50.25,49.00,50.25,4145600,2.73
+1993-11-09,49.75,50.25,49.50,49.63,4059200,2.69
+1993-11-08,48.00,49.75,48.00,49.75,2078400,2.70
+1993-11-05,48.50,48.63,47.63,47.88,3200000,2.60
+1993-11-04,48.38,49.13,48.38,48.75,4139200,2.65
+1993-11-03,48.00,49.00,48.00,48.63,4448000,2.64
+1993-11-02,47.13,47.88,47.13,47.88,2088000,2.60
+1993-11-01,46.75,47.13,46.38,47.13,1444800,2.56
+1993-10-29,47.13,47.38,46.63,46.63,1953600,2.53
+1993-10-28,47.13,47.25,47.00,47.13,1201600,2.56
+1993-10-27,46.50,47.13,46.50,47.13,1097600,2.56
+1993-10-26,46.38,46.75,46.13,46.75,3076800,2.54
+1993-10-25,46.88,47.00,46.63,46.88,1726400,2.54
+1993-10-22,46.75,47.38,46.75,46.88,1166400,2.54
+1993-10-21,47.00,47.00,46.63,46.63,881600,2.53
+1993-10-20,47.25,47.50,46.38,47.00,20956800,2.55
+1993-10-19,48.63,48.75,46.88,47.13,4332800,2.56
+1993-10-18,49.13,49.13,48.38,48.63,2513600,2.64
+1993-10-15,49.25,49.38,49.00,49.13,2102400,2.67
+1993-10-14,49.38,49.38,49.00,49.13,3987200,2.67
+1993-10-13,48.25,49.38,48.25,49.38,3758400,2.68
+1993-10-12,47.75,48.38,47.63,48.25,2947200,2.62
+1993-10-11,47.50,47.88,47.50,47.88,1752000,2.60
+1993-10-08,46.88,47.63,46.88,47.50,3520000,2.58
+1993-10-07,47.13,47.25,46.75,47.13,2872000,2.55
+1993-10-06,47.13,47.25,47.00,47.13,6636800,2.55
+1993-10-05,46.75,47.13,46.63,47.13,6545600,2.55
+1993-10-04,45.75,47.13,45.63,46.50,3820800,2.52
+1993-10-01,44.25,45.63,43.88,45.50,5168000,2.47
+1993-09-30,45.50,46.00,45.13,45.13,3923200,2.45
+1993-09-29,44.50,46.00,44.25,46.00,8049600,2.49
+1993-09-28,44.88,45.63,43.88,44.13,6376000,2.39
+1993-09-27,43.75,44.88,43.75,44.75,3411200,2.42
+1993-09-24,44.13,44.25,43.63,43.75,3696000,2.37
+1993-09-23,41.88,44.00,41.88,44.00,20038400,2.38
+1993-09-22,39.75,42.00,39.75,41.88,8622400,2.27
+1993-09-21,39.38,40.25,39.25,39.75,3393600,2.15
+1993-09-20,39.25,40.25,39.00,39.63,9817600,2.15
+1993-09-17,38.50,39.25,38.50,39.25,5030400,2.13
+1993-09-16,39.25,39.25,38.88,39.00,5310400,2.11
+1993-09-15,38.00,39.50,37.88,39.50,3048000,2.14
+1993-09-14,38.75,38.75,37.88,38.00,3414400,2.06
+1993-09-13,39.38,39.50,38.88,39.00,3548800,2.11
+1993-09-10,39.13,39.50,39.00,39.50,2152000,2.14
+1993-09-09,38.50,39.50,38.50,39.50,2662400,2.14
+1993-09-08,38.88,39.00,38.50,38.50,1928000,2.09
+1993-09-07,39.50,39.50,38.88,39.00,1804800,2.11
+1993-09-03,39.00,39.50,38.88,39.50,2206400,2.14
+1993-09-02,39.63,39.63,38.88,38.88,1006400,2.11
+1993-09-01,39.75,39.75,39.38,39.63,5316800,2.15
+1993-08-31,39.50,40.00,39.25,40.00,10488000,2.17
+1993-08-30,39.38,39.50,39.25,39.50,5936000,2.14
+1993-08-27,39.00,39.25,38.75,39.00,2884800,2.11
+1993-08-26,39.38,39.38,39.00,39.13,1889600,2.12
+1993-08-25,39.38,39.50,38.88,39.50,18980800,2.14
+1993-08-24,39.63,39.63,39.25,39.25,5992000,2.13
+1993-08-23,39.88,39.88,39.50,39.50,5102400,2.14
+1993-08-20,40.63,40.63,39.63,39.88,5558400,2.16
+1993-08-19,40.13,40.75,40.13,40.75,4236800,2.21
+1993-08-18,39.75,40.88,39.75,40.13,5528000,2.17
+1993-08-17,39.88,40.25,39.88,39.88,2870400,2.16
+1993-08-16,40.25,40.25,39.75,40.13,4211200,2.17
+1993-08-13,39.75,40.50,39.25,40.38,12380800,2.19
+1993-08-12,37.25,38.50,37.25,38.25,3056000,2.07
+1993-08-11,36.75,37.25,36.75,37.25,1323200,2.02
+1993-08-10,37.00,37.38,36.75,36.75,2747200,1.99
+1993-08-09,37.00,37.00,36.75,37.00,1595200,2.00
+1993-08-06,37.00,37.25,36.88,37.00,852800,2.00
+1993-08-05,37.38,37.50,36.75,37.00,1289600,2.00
+1993-08-04,37.63,37.88,37.00,37.13,3022400,2.01
+1993-08-03,37.75,37.88,37.50,37.63,883200,2.04
+1993-08-02,37.50,38.13,37.50,37.75,3532800,2.05
+1993-07-30,37.75,37.75,37.50,37.63,1443200,2.04
+1993-07-29,37.63,38.00,37.50,37.75,772800,2.05
+1993-07-28,37.38,37.63,37.38,37.50,758400,2.03
+1993-07-27,37.88,37.88,37.63,37.75,531200,2.05
+1993-07-26,37.50,37.88,37.50,37.75,1476800,2.05
+1993-07-23,37.25,37.63,37.13,37.50,1886400,2.03
+1993-07-22,37.75,37.88,37.13,37.25,2264000,2.02
+1993-07-21,37.88,38.00,37.75,37.75,1155200,2.05
+1993-07-20,37.50,38.25,37.38,38.25,3932800,2.07
+1993-07-19,37.88,37.88,37.38,37.38,4640000,2.03
+1993-07-16,38.88,38.88,37.75,37.88,6038400,2.05
+1993-07-15,40.00,40.00,38.88,38.88,4446400,2.11
+1993-07-14,39.00,40.00,38.88,39.88,5052800,2.16
+1993-07-13,38.25,39.13,38.25,39.00,3739200,2.11
+1993-07-12,38.50,38.63,37.75,38.38,1716800,2.08
+1993-07-09,37.88,38.63,37.50,38.63,4089600,2.09
+1993-07-08,38.50,38.50,37.63,37.75,4859200,2.04
+1993-07-07,38.88,39.38,38.38,38.38,2425600,2.08
+1993-07-06,38.88,39.50,38.50,39.00,2236800,2.11
+1993-07-02,38.50,39.13,38.50,39.13,1180800,2.12
+1993-07-01,39.00,39.38,38.63,38.88,1734400,2.10
+1993-06-30,39.00,39.13,38.38,39.13,2540800,2.12
+1993-06-29,38.00,39.38,37.88,39.25,5764800,2.12
+1993-06-28,37.00,38.00,36.88,38.00,5635200,2.05
+1993-06-25,36.88,37.13,36.75,37.00,2523200,2.00
+1993-06-24,36.00,36.63,35.50,36.63,2678400,1.98
+1993-06-23,36.63,36.75,35.88,35.88,2753600,1.94
+1993-06-22,37.00,37.00,36.50,36.63,5750400,1.98
+1993-06-21,36.50,37.13,36.25,37.00,1329600,2.00
+1993-06-18,37.00,37.00,36.38,36.38,3396800,1.97
+1993-06-17,37.50,37.63,36.88,37.00,2184000,2.00
+1993-06-16,37.25,37.50,37.00,37.25,4617600,2.01
+1993-06-15,37.00,37.50,37.00,37.38,1456000,2.02
+1993-06-14,37.00,37.25,36.75,36.88,1347200,1.99
+1993-06-11,36.75,37.00,36.75,36.88,2062400,1.99
+1993-06-10,36.88,37.00,36.63,36.63,3814400,1.98
+1993-06-09,36.63,37.13,36.63,36.88,2553600,1.99
+1993-06-08,36.25,36.63,35.50,36.38,5905600,1.97
+1993-06-07,36.75,36.88,36.38,36.50,3249600,1.97
+1993-06-04,37.38,37.38,36.25,36.63,3276800,1.98
+1993-06-03,37.38,37.63,37.13,37.38,2849600,2.02
+1993-06-02,37.75,37.75,37.25,37.38,1716800,2.02
+1993-06-01,37.75,37.88,37.00,37.63,5393600,2.03
+1993-05-28,38.00,38.00,37.38,37.75,1336000,2.04
+1993-05-27,37.75,39.00,37.63,37.88,7006400,2.05
+1993-05-26,36.88,37.75,36.75,37.75,2590400,2.04
+1993-05-25,36.88,36.88,36.38,36.50,2713600,1.97
+1993-05-24,36.75,38.13,36.75,37.00,3212800,2.00
+1993-05-21,36.75,38.13,36.63,37.00,4345600,2.00
+1993-05-20,36.75,37.75,36.63,36.88,6236800,1.99
+1993-05-19,35.25,36.75,35.13,36.75,8328000,1.99
+1993-05-18,35.00,35.50,34.63,35.50,6272000,1.92
+1993-05-17,34.50,35.38,34.38,35.25,32892800,1.91
+1993-05-14,32.00,32.63,31.50,32.63,2680000,1.76
+1993-05-13,31.12,32.13,30.75,32.13,2630400,1.74
+1993-05-12,30.75,31.37,30.62,31.37,833600,1.70
+1993-05-11,31.25,31.37,31.00,31.00,1907200,1.68
+1993-05-10,31.00,31.25,30.87,31.00,1552000,1.68
+1993-05-07,31.00,31.25,30.75,31.00,929600,1.68
+1993-05-06,32.00,32.25,31.00,31.00,2960000,1.68
+1993-05-05,31.12,32.00,31.00,32.00,2515200,1.73
+1993-05-04,30.12,31.50,30.12,31.37,2049600,1.70
+1993-05-03,30.50,30.50,30.00,30.25,2203200,1.64
+1993-04-30,29.50,30.50,29.50,30.50,1403200,1.65
+1993-04-29,29.75,29.87,29.37,29.37,1763200,1.59
+1993-04-28,29.75,30.50,29.75,30.00,2278400,1.62
+1993-04-27,29.00,29.87,29.00,29.87,2777600,1.62
+1993-04-26,29.00,29.62,29.00,29.00,2756800,1.57
+1993-04-23,28.00,29.00,28.00,29.00,4372800,1.57
+1993-04-22,29.62,29.62,28.62,28.62,2654400,1.55
+1993-04-21,29.62,30.00,29.25,29.75,3500800,1.61
+1993-04-20,29.50,30.00,29.12,29.62,6784000,1.60
+1993-04-19,30.25,30.25,28.37,29.25,6675200,1.58
+1993-04-16,31.50,31.50,29.25,30.37,17067200,1.64
+1993-04-15,31.50,31.62,31.25,31.50,1982400,1.70
+1993-04-14,32.38,32.50,31.50,31.75,3243200,1.72
+1993-04-13,32.25,32.25,31.87,32.25,3440000,1.74
+1993-04-12,31.75,32.50,31.62,32.38,4216000,1.75
+1993-04-08,32.75,32.75,31.50,31.50,2969600,1.70
+1993-04-07,30.87,32.75,30.87,32.75,7881600,1.77
+1993-04-06,32.13,32.25,30.62,30.75,5534400,1.66
+1993-04-05,32.13,32.88,32.13,32.25,3705600,1.74
+1993-04-02,33.38,33.50,32.00,32.00,5862400,1.73
+1993-04-01,34.00,34.00,33.38,33.50,5163200,1.81
+1993-03-31,33.50,34.13,33.50,33.88,3776000,1.83
+1993-03-30,34.88,35.38,33.00,33.25,7993600,1.79
+1993-03-29,34.38,35.00,34.00,34.88,4843200,1.88
+1993-03-26,34.13,34.38,34.00,34.13,2883200,1.84
+1993-03-25,33.13,34.50,33.00,34.13,14296000,1.84
+1993-03-24,31.75,33.13,31.62,33.13,6099200,1.79
+1993-03-23,33.13,33.25,31.25,31.62,13473600,1.71
+1993-03-22,32.75,33.13,32.50,33.13,5118400,1.79
+1993-03-19,32.75,33.13,32.50,33.00,10547200,1.78
+1993-03-18,31.00,32.50,30.75,32.25,5707200,1.74
+1993-03-17,30.87,31.00,30.75,31.00,3964800,1.67
+1993-03-16,30.87,30.87,30.75,30.87,3636800,1.66
+1993-03-15,31.62,31.87,30.50,30.87,3593600,1.66
+1993-03-12,31.75,32.00,30.50,31.75,5918400,1.71
+1993-03-11,32.25,32.25,32.00,32.00,3363200,1.73
+1993-03-10,31.87,32.25,31.75,32.25,3204800,1.74
+1993-03-09,31.50,31.87,31.00,31.87,4577600,1.72
+1993-03-08,31.00,31.62,30.12,31.50,13228800,1.70
+1993-03-05,30.12,31.87,30.00,31.00,13665600,1.67
+1993-03-04,30.00,30.12,29.50,29.87,8801600,1.61
+1993-03-03,29.50,30.00,29.37,29.87,9328000,1.61
+1993-03-02,28.75,29.37,28.75,29.37,2896000,1.58
+1993-03-01,28.62,28.87,28.50,28.87,4622400,1.56
+1993-02-26,29.25,29.37,28.12,28.50,1840000,1.54
+1993-02-25,28.87,29.62,28.75,29.37,5608000,1.58
+1993-02-24,27.62,28.75,27.50,28.75,2388800,1.55
+1993-02-23,28.25,28.25,26.62,27.62,13766400,1.49
+1993-02-22,28.00,28.37,27.87,28.00,3201600,1.51
+1993-02-19,27.75,28.00,27.62,27.75,2276800,1.50
+1993-02-18,27.12,27.87,27.12,27.75,6835200,1.50
+1993-02-17,27.25,27.25,26.75,27.00,3254400,1.46
+1993-02-16,28.12,28.25,26.62,27.25,7161600,1.47
+1993-02-12,28.87,29.00,28.12,28.25,1513600,1.52
+1993-02-11,28.75,29.12,28.50,29.12,2137600,1.57
+1993-02-10,28.75,28.87,27.87,28.25,10873600,1.52
+1993-02-09,30.00,30.00,28.25,28.50,11544000,1.54
+1993-02-08,29.75,30.00,29.62,30.00,9657600,1.62
+1993-02-05,29.50,29.87,29.50,29.75,10150400,1.60
+1993-02-04,29.87,29.87,29.12,29.50,8152000,1.59
+1993-02-03,27.62,29.12,27.62,28.87,10054400,1.56
+1993-02-02,27.12,27.87,26.75,27.75,5078400,1.50
+1993-02-01,27.50,27.50,26.87,27.25,4830400,1.47
+1993-01-29,27.62,27.87,27.25,27.62,3766400,1.49
+1993-01-28,28.12,28.37,27.75,27.75,2676800,1.50
+1993-01-27,28.00,28.75,28.00,28.25,8897600,1.52
+1993-01-26,28.00,28.00,27.75,28.00,4124800,1.51
+1993-01-25,27.12,28.12,26.87,28.00,4672000,1.51
+1993-01-22,26.50,27.25,26.12,27.12,9416000,1.46
+1993-01-21,26.37,26.62,25.87,26.50,6449600,1.43
+1993-01-20,26.62,27.00,26.50,26.62,4502400,1.44
+1993-01-19,26.50,26.75,26.25,26.75,8544000,1.44
+1993-01-18,25.87,26.50,25.87,26.12,2809600,1.41
+1993-01-15,25.50,26.00,25.50,25.87,3649600,1.40
+1993-01-14,25.12,25.50,25.00,25.37,5590400,1.37
+1993-01-13,25.00,25.12,24.75,25.12,2017600,1.35
+1993-01-12,25.00,25.00,24.75,25.00,2804800,1.35
+1993-01-11,24.75,25.12,24.62,24.75,1217600,1.33
+1993-01-08,24.75,24.87,24.50,24.75,3128000,1.33
+1993-01-07,24.12,25.37,24.12,24.87,5414400,1.34
+1993-01-06,24.50,24.75,24.25,24.25,6244800,1.30
+1993-01-05,24.87,25.00,24.62,24.87,2896000,1.34
+1993-01-04,24.25,25.12,24.25,24.87,6630400,1.34
+1992-12-31,24.50,24.50,24.12,24.12,2516800,1.30
+1992-12-30,24.75,24.87,24.25,24.37,2660800,1.31
+1992-12-29,24.75,24.87,24.37,24.75,2412800,1.33
+1992-12-28,24.75,24.75,24.37,24.75,1852800,1.33
+1992-12-24,24.87,24.87,24.75,24.87,2033600,1.34
+1992-12-23,24.75,24.87,24.62,24.75,3220800,1.33
+1992-12-22,24.87,24.87,24.37,24.75,5929600,1.33
+1992-12-21,25.12,25.37,24.75,24.87,7001600,1.34
+1992-12-18,25.12,25.25,24.75,25.12,7371200,1.35
+1992-12-17,23.62,25.00,23.62,25.00,9648000,1.34
+1992-12-16,24.25,24.75,23.62,23.62,7177600,1.27
+1992-12-15,23.87,24.37,23.50,24.25,11201600,1.30
+1992-12-14,23.00,24.00,23.00,23.75,9665600,1.28
+1992-12-11,22.25,22.75,22.25,22.75,4136000,1.22
+1992-12-10,22.37,22.37,21.37,22.37,5176000,1.20
+1992-12-09,23.62,23.62,22.00,22.50,4080000,1.21
+1992-12-08,23.37,23.62,23.25,23.50,4380800,1.26
+1992-12-07,22.75,23.37,22.75,23.37,4873600,1.26
+1992-12-04,22.50,22.62,22.37,22.50,3320000,1.21
+1992-12-03,22.37,22.62,22.25,22.50,3611200,1.21
+1992-12-02,22.37,22.50,22.00,22.37,4412800,1.20
+1992-12-01,22.75,22.87,21.87,22.25,6760000,1.20
+1992-11-30,22.00,22.62,21.75,22.62,10745600,1.22
+1992-11-27,21.75,22.12,21.62,22.00,3393600,1.18
+1992-11-25,21.62,22.00,21.50,21.75,1860800,1.17
+1992-11-24,21.00,22.50,21.00,21.75,6211200,1.17
+1992-11-23,21.00,21.37,21.00,21.12,1404800,1.14
+1992-11-20,20.62,21.37,20.50,21.12,5166400,1.14
+1992-11-19,20.50,20.75,20.25,20.37,2292800,1.10
+1992-11-18,19.62,20.50,19.62,20.37,3340800,1.10
+1992-11-17,20.37,20.37,19.62,19.62,3084800,1.05
+1992-11-16,20.50,20.75,20.12,20.37,3630400,1.10
+1992-11-13,21.25,21.25,19.87,20.37,7528000,1.10
+1992-11-12,20.75,21.87,20.37,21.12,9406400,1.14
+1992-11-11,20.00,21.12,20.00,20.62,3998400,1.11
+1992-11-10,19.87,20.25,19.87,20.00,2248000,1.08
+1992-11-09,20.37,20.50,19.75,19.87,2264000,1.07
+1992-11-06,20.25,20.50,20.25,20.37,1478400,1.10
+1992-11-05,20.12,20.37,20.00,20.37,1904000,1.10
+1992-11-04,19.37,20.75,19.37,20.12,6856000,1.08
+1992-11-03,18.87,19.37,18.50,19.25,7609600,1.03
+1992-11-02,18.87,19.12,18.62,18.75,3097600,1.01
+1992-10-30,19.50,19.50,19.00,19.00,1764800,1.02
+1992-10-29,19.37,19.50,19.12,19.50,1347200,1.05
+1992-10-28,19.12,19.37,19.00,19.25,7809600,1.03
+1992-10-27,19.37,19.37,19.12,19.25,1158400,1.03
+1992-10-26,19.50,19.75,19.25,19.37,1561600,1.04
+1992-10-23,19.12,19.62,19.00,19.50,2502400,1.05
+1992-10-22,19.37,19.50,18.87,19.00,2193600,1.02
+1992-10-21,19.75,19.75,19.25,19.37,2052800,1.04
+1992-10-20,19.37,19.75,19.37,19.50,5870400,1.05
+1992-10-19,18.12,19.12,18.12,19.00,4465600,1.02
+1992-10-16,17.62,18.37,17.62,18.25,2763200,0.98
+1992-10-15,17.50,17.75,17.50,17.62,2982400,0.95
+1992-10-14,17.87,18.50,17.62,17.62,2320000,0.95
+1992-10-13,18.25,18.25,18.00,18.12,6220800,0.97
+1992-10-12,18.25,18.62,18.12,18.12,2436800,0.97
+1992-10-09,18.00,18.50,18.00,18.00,2652800,0.97
+1992-10-08,18.37,18.50,18.12,18.12,2459200,0.97
+1992-10-07,18.50,18.50,18.00,18.25,3452800,0.98
+1992-10-06,18.62,18.75,18.37,18.37,3889600,0.98
+1992-10-05,18.75,18.75,17.75,18.37,5076800,0.98
+1992-10-02,18.75,19.12,18.62,18.62,4120000,1.00
+1992-10-01,18.75,18.87,18.50,18.75,7993600,1.00
+1992-09-30,17.50,18.75,17.50,18.50,12460800,0.99
+1992-09-29,17.50,17.50,17.37,17.37,3180800,0.93
+1992-09-28,17.12,17.75,17.12,17.75,2675200,0.95
+1992-09-25,17.25,17.37,17.12,17.25,4065600,0.92
+1992-09-24,17.25,17.50,17.25,17.25,2206400,0.92
+1992-09-23,17.25,17.50,17.25,17.25,3966400,0.92
+1992-09-22,17.12,17.37,17.12,17.25,1377600,0.92
+1992-09-21,17.12,17.12,17.00,17.00,2387200,0.91
+1992-09-18,16.87,17.25,16.87,17.12,4720000,0.92
+1992-09-17,17.25,17.62,17.12,17.12,4884800,0.92
+1992-09-16,16.75,17.50,16.37,17.25,9081600,0.92
+1992-09-15,16.75,17.37,16.62,17.12,5177600,0.92
+1992-09-14,16.62,17.25,16.50,17.12,20051200,0.92
+1992-09-11,16.25,16.75,16.12,16.12,10528000,0.86
+1992-09-10,17.00,17.00,16.12,16.37,8531200,0.88
+1992-09-09,16.87,17.25,16.62,17.00,6008000,0.91
+1992-09-08,16.87,17.62,16.62,16.62,7009600,0.89
+1992-09-04,17.00,17.37,16.75,17.00,6059200,0.91
+1992-09-03,17.75,18.00,17.62,17.75,6192000,0.95
+1992-09-02,17.87,18.00,17.62,17.87,4324800,0.96
+1992-09-01,18.00,18.12,17.62,17.75,3305600,0.95
+1992-08-31,18.37,18.37,17.87,17.87,5140800,0.96
+1992-08-28,18.25,18.50,18.00,18.25,5000000,0.98
+1992-08-27,18.00,18.50,18.00,18.25,8990400,0.98
+1992-08-26,17.87,18.12,17.75,17.75,6643200,0.95
+1992-08-25,17.87,18.00,17.62,17.75,3499200,0.95
+1992-08-24,18.25,18.37,17.50,17.75,5550400,0.95
+1992-08-21,18.87,18.87,18.25,18.37,3763200,0.98
+1992-08-20,18.87,19.12,18.62,18.75,4961600,1.00
+1992-08-19,18.25,19.12,18.25,18.75,20353600,1.00
+1992-08-18,18.12,18.62,17.62,18.25,12739200,0.98
+1992-08-17,19.25,19.37,17.87,18.00,26550400,0.96
+1992-08-14,17.00,18.75,16.00,18.62,63788800,1.00
+1992-08-13,23.62,23.75,23.00,23.00,2592000,1.23
+1992-08-12,23.62,23.75,23.12,23.50,2107200,1.26
+1992-08-11,24.00,24.12,23.50,23.62,1804800,1.26
+1992-08-10,24.25,24.37,23.50,23.75,4563200,1.27
+1992-08-07,23.62,24.62,23.62,24.50,5350400,1.31
+1992-08-06,23.62,24.00,23.62,23.62,4592000,1.26
+1992-08-05,23.87,24.00,23.50,23.50,3588800,1.26
+1992-08-04,23.75,24.25,23.62,23.87,4848000,1.28
+1992-08-03,23.50,24.25,23.37,23.75,5433600,1.27
+1992-07-31,23.25,23.62,23.25,23.62,5662400,1.26
+1992-07-30,22.37,23.37,22.00,23.25,4532800,1.25
+1992-07-29,21.87,22.37,21.87,22.25,4830400,1.19
+1992-07-28,21.87,22.00,21.62,21.75,3638400,1.16
+1992-07-27,22.37,22.50,21.37,21.50,3718400,1.15
+1992-07-24,21.50,22.37,21.50,22.37,3227200,1.20
+1992-07-23,20.75,21.75,20.75,21.62,4846400,1.16
+1992-07-22,20.12,20.75,20.12,20.75,5209600,1.11
+1992-07-21,20.12,20.87,20.12,20.25,5988800,1.08
+1992-07-20,19.37,20.00,19.25,19.87,4492800,1.06
+1992-07-17,19.00,19.62,19.00,19.50,1675200,1.04
+1992-07-16,19.37,19.50,19.00,19.12,4872000,1.02
+1992-07-15,19.87,20.00,19.25,19.50,3169600,1.04
+1992-07-14,19.75,20.12,19.62,19.87,4659200,1.06
+1992-07-13,19.62,19.87,19.50,19.75,4168000,1.06
+1992-07-10,20.12,20.50,19.37,19.50,4827200,1.04
+1992-07-09,18.37,19.87,18.37,19.87,7977600,1.06
+1992-07-08,18.87,18.87,18.12,18.25,5942400,0.97
+1992-07-07,19.62,19.75,18.87,19.00,6329600,1.01
+1992-07-06,19.87,20.00,19.50,19.62,3300800,1.05
+1992-07-02,20.00,20.50,19.87,19.87,11040000,1.06
+1992-07-01,19.37,20.00,19.12,20.00,8334400,1.07
+1992-06-30,19.87,20.12,19.50,19.62,4070400,1.05
+1992-06-29,20.00,20.50,19.62,20.00,4755200,1.07
+1992-06-26,39.38,39.38,39.00,39.25,3184000,1.05
+1992-06-25,38.63,39.50,38.63,39.38,3772800,1.05
+1992-06-24,38.50,38.75,37.88,38.00,4393600,1.01
+1992-06-23,37.63,38.63,37.63,38.50,5779200,1.03
+1992-06-22,38.25,38.25,36.50,37.38,15481600,1.00
+1992-06-19,39.75,40.00,38.38,38.50,6153600,1.03
+1992-06-18,40.63,40.63,39.75,39.88,7113600,1.06
+1992-06-17,41.38,41.63,40.50,40.50,4636800,1.08
+1992-06-16,41.75,42.25,41.50,41.50,3302400,1.11
+1992-06-15,41.75,42.00,41.38,41.50,3840000,1.11
+1992-06-12,43.00,43.00,41.75,41.75,3750400,1.11
+1992-06-11,42.38,43.50,42.38,42.88,5366400,1.14
+1992-06-10,43.50,43.50,42.38,42.38,4598400,1.13
+1992-06-09,44.63,44.88,43.13,43.13,6640000,1.15
+1992-06-08,45.25,45.38,44.50,44.63,2476800,1.19
+1992-06-05,45.75,45.75,45.13,45.38,2694400,1.21
+1992-06-04,46.38,46.75,45.88,46.00,5801600,1.23
+1992-06-03,44.75,46.25,44.75,46.25,8841600,1.23
+1992-06-02,44.38,44.50,44.00,44.38,4096000,1.18
+1992-06-01,43.63,44.38,43.63,44.25,8131200,1.18
+1992-05-29,43.63,44.25,43.63,43.88,4966400,1.17
+1992-05-28,43.63,43.63,43.25,43.38,560000,1.16
+1992-05-27,44.00,44.00,43.50,43.63,1302400,1.16
+1992-05-26,44.13,44.25,43.50,43.88,3100800,1.17
+1992-05-22,43.00,44.38,42.75,44.13,3699200,1.18
+1992-05-21,42.25,43.13,41.88,43.00,5980800,1.15
+1992-05-20,42.75,42.75,42.25,42.25,2995200,1.13
+1992-05-19,44.13,44.13,42.38,42.75,7225600,1.14
+1992-05-18,42.25,45.00,42.13,43.88,9676800,1.17
+1992-05-15,41.00,42.38,40.75,42.38,19334400,1.13
+1992-05-14,38.75,41.00,38.13,41.00,18614400,1.09
+1992-05-13,39.50,39.63,38.75,38.88,1011200,1.04
+1992-05-12,38.63,39.88,38.50,39.50,2704000,1.05
+1992-05-11,38.25,38.75,38.00,38.38,2323200,1.02
+1992-05-08,38.50,38.50,38.00,38.00,1158400,1.01
+1992-05-07,38.38,38.50,38.25,38.38,2393600,1.02
+1992-05-06,38.38,38.75,37.75,38.50,1974400,1.03
+1992-05-05,39.00,39.75,38.38,38.38,3840000,1.02
+1992-05-04,38.38,39.25,38.38,39.13,2883200,1.04
+1992-05-01,38.38,38.75,38.13,38.13,7190400,1.02
+1992-04-30,37.38,38.00,37.38,37.88,1449600,1.01
+1992-04-29,36.75,37.38,36.50,37.00,3113600,0.99
+1992-04-28,38.63,38.63,36.38,36.63,3990400,0.98
+1992-04-27,39.00,39.00,38.50,38.50,1289600,1.03
+1992-04-24,39.38,39.50,38.88,38.88,2470400,1.04
+1992-04-23,39.25,39.75,39.25,39.38,3942400,1.05
+1992-04-22,39.00,39.13,38.75,39.00,3923200,1.04
+1992-04-21,38.50,39.00,38.38,39.00,1577600,1.04
+1992-04-20,38.75,38.75,38.38,38.50,2924800,1.03
+1992-04-16,39.00,39.25,38.75,38.88,1801600,1.04
+1992-04-15,39.63,39.75,38.88,38.88,4384000,1.04
+1992-04-14,38.38,39.75,38.38,39.63,2761600,1.06
+1992-04-13,37.50,38.38,37.38,38.38,2121600,1.02
+1992-04-10,36.88,37.25,36.75,37.25,2390400,0.99
+1992-04-09,35.75,37.00,35.63,36.63,3308800,0.97
+1992-04-08,35.75,35.75,34.63,35.75,3955200,0.95
+1992-04-07,36.88,37.25,35.88,36.00,2384000,0.96
+1992-04-06,37.25,37.38,36.88,37.13,4688000,0.99
+1992-04-03,37.75,37.75,36.75,37.13,2115200,0.99
+1992-04-02,38.38,38.50,37.75,37.75,3360000,1.00
+1992-04-01,37.50,38.50,37.38,38.38,5337600,1.02
+1992-03-31,38.38,38.38,37.63,37.75,3228800,1.00
+1992-03-30,39.25,39.25,38.38,38.38,1718400,1.02
+1992-03-27,40.00,40.00,39.25,39.25,841600,1.04
+1992-03-26,40.13,40.25,39.75,39.88,1424000,1.06
+1992-03-25,39.50,40.13,39.50,40.00,1475200,1.06
+1992-03-24,40.00,40.13,39.38,39.38,1353600,1.05
+1992-03-23,40.38,40.63,40.00,40.00,1129600,1.06
+1992-03-20,41.50,41.50,40.25,40.50,2204800,1.08
+1992-03-19,40.50,41.50,40.50,41.50,5171200,1.10
+1992-03-18,40.63,40.75,40.13,40.63,5689600,1.08
+1992-03-17,40.00,40.88,39.88,40.75,11334400,1.08
+1992-03-16,38.75,39.63,38.38,39.63,5686400,1.05
+1992-03-13,39.50,39.63,38.63,38.63,2054400,1.03
+1992-03-12,39.50,39.88,39.38,39.50,6582400,1.05
+1992-03-11,39.75,40.38,39.63,39.63,11670400,1.05
+1992-03-10,38.88,39.75,38.75,39.63,3600000,1.05
+1992-03-09,39.50,39.50,38.75,38.88,2553600,1.03
+1992-03-06,41.00,41.00,39.63,39.75,5664000,1.06
+1992-03-05,39.38,41.00,39.25,40.88,7472000,1.09
+1992-03-04,39.13,40.00,39.00,39.50,4982400,1.05
+1992-03-03,39.25,39.75,38.88,39.38,4115200,1.05
+1992-03-02,38.38,39.38,38.25,39.25,8515200,1.04
+1992-02-28,40.38,41.00,37.63,38.75,8473600,1.03
+1992-02-27,41.50,41.50,40.63,40.63,6633600,1.08
+1992-02-26,40.38,41.25,39.25,41.25,13193600,1.10
+1992-02-25,42.00,42.00,40.25,40.38,13011200,1.07
+1992-02-24,42.63,42.63,42.25,42.25,3507200,1.12
+1992-02-21,43.00,43.13,42.38,42.75,5945600,1.14
+1992-02-20,41.88,43.50,41.88,43.25,6208000,1.15
+1992-02-19,42.00,42.13,41.88,42.00,924800,1.12
+1992-02-18,42.50,43.50,42.13,42.13,6867200,1.12
+1992-02-14,41.88,42.50,41.88,42.50,2451200,1.13
+1992-02-13,42.00,42.13,41.88,42.00,2233600,1.12
+1992-02-12,41.00,42.25,41.00,42.13,7024000,1.12
+1992-02-11,40.38,41.00,40.13,41.00,2544000,1.09
+1992-02-10,40.00,40.38,39.75,40.38,7187200,1.07
+1992-02-07,40.75,40.75,38.75,40.00,8160000,1.06
+1992-02-06,41.25,41.25,40.75,40.75,5910400,1.08
+1992-02-05,41.50,41.75,40.88,41.25,7088000,1.10
+1992-02-04,42.00,42.13,41.50,41.63,8710400,1.11
+1992-02-03,41.00,42.13,40.88,42.13,8550400,1.12
+1992-01-31,40.25,41.38,40.25,41.00,13568000,1.09
+1992-01-30,40.25,40.50,39.75,40.38,5900800,1.07
+1992-01-29,39.38,40.00,39.13,40.00,7472000,1.06
+1992-01-28,38.50,39.88,38.50,39.63,4588800,1.05
+1992-01-27,38.63,38.88,38.38,38.75,3635200,1.03
+1992-01-24,38.00,39.13,37.75,38.50,4876800,1.02
+1992-01-23,38.38,38.75,37.88,38.25,2643200,1.02
+1992-01-22,37.63,38.50,37.63,38.50,5600000,1.02
+1992-01-21,38.25,38.50,37.88,37.88,5091200,1.01
+1992-01-20,38.50,38.63,37.50,38.25,7145600,1.02
+1992-01-17,39.75,39.75,38.63,38.75,8339200,1.03
+1992-01-16,38.75,39.88,38.63,39.63,9977600,1.05
+1992-01-15,38.50,39.50,36.88,39.00,12800000,1.04
+1992-01-14,36.25,39.00,35.75,38.75,16960000,1.03
+1992-01-13,34.50,36.25,34.25,36.25,10291200,0.96
+1992-01-10,33.88,34.75,33.63,34.75,5145600,0.92
+1992-01-09,33.63,34.50,33.63,34.00,4246400,0.90
+1992-01-08,34.13,34.63,33.38,33.63,4371200,0.89
+1992-01-07,33.75,34.88,33.75,34.75,5392000,0.92
+1992-01-06,33.38,34.13,33.00,34.00,11331200,0.90
+1992-01-03,33.00,33.50,32.75,33.13,5795200,0.88
+1992-01-02,33.38,33.63,32.38,33.00,5664000,0.87
+1991-12-31,32.50,34.38,32.50,34.13,17465600,0.90
+1991-12-30,31.00,31.50,31.00,31.37,11299200,0.83
+1991-12-27,30.00,30.62,29.25,30.62,7817600,0.81
+1991-12-26,28.12,29.75,28.00,29.75,3561600,0.79
+1991-12-24,27.25,28.37,27.25,28.00,4220800,0.74
+1991-12-23,25.87,27.25,25.87,27.12,4156800,0.72
+1991-12-20,26.25,26.37,25.87,26.25,7952000,0.69
+1991-12-19,26.12,26.37,25.75,25.87,5737600,0.68
+1991-12-18,27.12,27.12,26.50,26.62,3705600,0.70
+1991-12-17,27.37,27.62,26.87,27.12,4710400,0.72
+1991-12-16,27.00,27.50,27.00,27.25,3488000,0.72
+1991-12-13,27.37,27.50,26.87,27.00,2598400,0.71
+1991-12-12,27.87,27.87,27.00,27.12,6764800,0.72
+1991-12-11,26.37,27.37,25.62,27.25,9126400,0.72
+1991-12-10,26.50,26.75,26.00,26.25,3964800,0.69
+1991-12-09,26.37,27.25,25.75,26.50,5609600,0.70
+1991-12-06,26.75,26.87,26.25,26.37,1868800,0.70
+1991-12-05,27.37,27.37,26.75,27.00,2115200,0.71
+1991-12-04,27.75,27.87,27.25,27.37,886400,0.72
+1991-12-03,27.62,28.50,27.50,27.75,4140800,0.73
+1991-12-02,26.75,27.75,26.50,27.62,2352000,0.73
+1991-11-29,27.25,27.25,26.87,27.00,950400,0.71
+1991-11-27,27.00,28.00,27.00,27.50,1683200,0.73
+1991-11-26,27.00,27.12,26.00,27.12,2044800,0.72
+1991-11-25,27.00,27.00,26.50,26.87,1878400,0.71
+1991-11-22,27.87,28.00,26.87,26.87,2102400,0.71
+1991-11-21,28.12,28.37,27.62,27.75,1932800,0.73
+1991-11-20,28.37,29.25,28.00,28.37,3820800,0.75
+1991-11-19,28.87,28.87,27.37,28.25,7692800,0.75
+1991-11-18,28.25,29.50,26.25,29.25,10105600,0.77
+1991-11-15,30.00,30.12,28.00,28.25,8393600,0.75
+1991-11-14,29.12,30.50,28.87,30.50,25638400,0.81
+1991-11-13,28.12,28.62,27.87,28.62,4230400,0.76
+1991-11-12,27.87,28.50,27.62,28.37,3283200,0.75
+1991-11-11,29.25,29.25,27.87,28.00,5126400,0.74
+1991-11-08,27.25,29.12,27.00,29.12,4707200,0.77
+1991-11-07,26.87,27.12,26.62,27.00,2390400,0.71
+1991-11-06,26.75,27.00,26.62,26.75,2540800,0.71
+1991-11-05,26.87,27.37,26.75,26.87,4089600,0.71
+1991-11-04,26.37,26.62,26.12,26.62,3920000,0.70
+1991-11-01,25.87,26.62,25.87,26.37,5798400,0.70
+1991-10-31,24.87,26.00,24.87,25.87,3078400,0.68
+1991-10-30,25.25,25.25,24.62,24.75,4137600,0.66
+1991-10-29,25.00,25.25,24.87,25.25,3008000,0.67
+1991-10-28,25.62,25.62,24.75,25.00,4198400,0.66
+1991-10-25,25.75,25.87,25.50,25.62,4624000,0.68
+1991-10-24,25.37,25.75,25.37,25.75,5436800,0.68
+1991-10-23,24.87,25.25,24.50,25.25,4300800,0.67
+1991-10-22,24.75,25.75,24.75,24.87,5001600,0.66
+1991-10-21,24.62,24.75,24.25,24.62,5206400,0.65
+1991-10-18,25.12,25.37,24.50,24.62,7152000,0.65
+1991-10-17,25.00,26.25,24.75,24.87,17363200,0.66
+1991-10-16,24.12,24.87,23.00,24.75,32617600,0.66
+1991-10-15,29.12,29.87,24.00,24.00,17830400,0.64
+1991-10-14,29.62,29.75,29.00,29.12,1916800,0.77
+1991-10-11,29.37,29.62,29.25,29.62,1158400,0.78
+1991-10-10,30.50,30.50,29.00,29.12,6649600,0.77
+1991-10-09,31.12,31.12,30.75,30.75,4396800,0.81
+1991-10-08,31.87,32.00,31.00,31.12,1798400,0.82
+1991-10-07,31.75,31.75,31.50,31.50,2380800,0.83
+1991-10-04,32.88,32.88,32.00,32.00,1110400,0.84
+1991-10-03,33.38,33.38,33.00,33.00,1980800,0.87
+1991-10-02,33.63,33.75,33.50,33.63,896000,0.89
+1991-10-01,33.50,34.00,33.50,33.75,1449600,0.89
+1991-09-30,33.00,33.63,32.88,33.63,800000,0.89
+1991-09-27,33.25,33.38,33.00,33.25,1395200,0.88
+1991-09-26,33.50,33.50,32.75,33.13,2400000,0.87
+1991-09-25,33.25,33.88,33.25,33.50,2889600,0.88
+1991-09-24,32.25,33.00,32.00,33.00,1187200,0.87
+1991-09-23,34.00,34.00,32.50,32.50,2531200,0.86
+1991-09-20,34.00,34.25,33.75,34.25,3411200,0.90
+1991-09-19,32.13,34.00,32.13,33.75,4000000,0.89
+1991-09-18,31.87,32.13,31.75,32.13,1414400,0.85
+1991-09-17,32.00,32.00,31.87,32.00,454400,0.84
+1991-09-16,32.75,32.75,32.00,32.00,2444800,0.84
+1991-09-13,33.00,33.00,32.63,32.75,1030400,0.86
+1991-09-12,33.38,33.38,32.88,33.00,1744000,0.87
+1991-09-11,33.50,33.88,33.25,33.38,1190400,0.88
+1991-09-10,33.38,33.50,33.25,33.50,1200000,0.88
+1991-09-09,32.88,33.38,32.88,33.13,1094400,0.87
+1991-09-06,33.88,33.88,33.13,33.13,2921600,0.87
+1991-09-05,33.75,33.88,33.50,33.75,3283200,0.89
+1991-09-04,33.88,33.88,33.50,33.50,2585600,0.88
+1991-09-03,34.38,34.63,33.88,33.88,1088000,0.89
+1991-08-30,34.00,34.38,34.00,34.38,1289600,0.91
+1991-08-29,34.25,34.25,34.00,34.13,825600,0.90
+1991-08-28,34.00,34.25,33.75,34.25,3004800,0.90
+1991-08-27,34.00,34.25,33.88,34.00,5644800,0.90
+1991-08-26,33.00,34.13,32.75,34.00,1769600,0.90
+1991-08-23,32.25,33.25,32.25,33.00,4828800,0.87
+1991-08-22,30.75,32.38,30.62,32.38,3731200,0.85
+1991-08-21,30.50,30.75,30.00,30.75,5062400,0.81
+1991-08-20,30.62,30.87,30.00,30.00,2416000,0.79
+1991-08-19,31.87,31.87,30.50,30.50,2841600,0.80
+1991-08-16,32.25,32.88,32.00,32.13,3305600,0.85
+1991-08-15,31.50,32.25,31.50,32.00,4924800,0.84
+1991-08-14,31.12,31.50,31.00,31.37,3129600,0.83
+1991-08-13,31.12,31.25,30.50,31.12,7638400,0.82
+1991-08-12,31.50,31.75,31.00,31.12,5456000,0.82
+1991-08-09,31.62,32.13,31.62,31.75,5276800,0.84
+1991-08-08,32.00,32.38,31.25,31.75,5766400,0.84
+1991-08-07,35.00,35.00,31.50,31.87,11356800,0.84
+1991-08-06,33.50,34.88,33.50,34.88,2880000,0.92
+1991-08-05,33.50,33.75,33.38,33.63,1651200,0.89
+1991-08-02,34.13,34.13,33.13,33.63,1459200,0.89
+1991-08-01,34.00,34.13,33.75,33.88,1475200,0.89
+1991-07-31,34.50,34.63,33.88,34.25,1158400,0.90
+1991-07-30,34.50,34.63,34.50,34.63,611200,0.91
+1991-07-29,34.63,34.63,34.00,34.50,1398400,0.91
+1991-07-26,34.75,34.88,34.50,34.75,563200,0.92
+1991-07-25,34.75,35.00,34.75,34.75,2419200,0.92
+1991-07-24,35.38,35.38,34.50,34.75,2812800,0.92
+1991-07-23,36.00,36.00,35.38,35.50,2646400,0.94
+1991-07-22,34.00,35.13,33.50,35.00,3235200,0.92
+1991-07-19,34.63,34.75,33.88,34.00,3718400,0.90
+1991-07-18,33.88,34.63,33.88,34.50,1190400,0.91
+1991-07-17,33.50,34.13,33.38,34.00,1510400,0.90
+1991-07-16,33.38,33.75,33.38,33.63,672000,0.89
+1991-07-15,32.38,33.38,32.38,33.38,2598400,0.88
+1991-07-12,32.25,32.38,32.00,32.38,3980800,0.85
+1991-07-11,32.38,32.63,32.13,32.25,2521600,0.85
+1991-07-10,33.00,33.38,32.50,32.50,1228800,0.85
+1991-07-09,33.00,33.13,32.88,33.00,643200,0.87
+1991-07-08,32.75,33.13,32.63,33.13,995200,0.87
+1991-07-05,33.00,33.00,32.88,33.00,281600,0.87
+1991-07-03,33.25,33.25,32.88,32.88,1724800,0.86
+1991-07-02,32.75,33.50,32.63,33.38,1564800,0.88
+1991-07-01,31.62,32.75,31.62,32.75,1878400,0.86
+1991-06-28,31.87,31.87,31.12,31.37,1804800,0.82
+1991-06-27,32.13,32.50,31.87,32.00,2067200,0.84
+1991-06-26,32.00,32.25,31.75,32.13,1635200,0.84
+1991-06-25,32.13,32.50,31.87,31.87,1964800,0.84
+1991-06-24,33.00,33.00,31.87,31.87,1254400,0.84
+1991-06-21,33.38,33.38,32.88,33.00,1673600,0.87
+1991-06-20,33.38,33.50,33.25,33.50,659200,0.88
+1991-06-19,33.88,33.88,33.25,33.38,553600,0.88
+1991-06-18,34.88,34.88,34.00,34.00,748800,0.89
+1991-06-17,34.38,34.88,34.38,34.75,1910400,0.91
+1991-06-14,33.75,34.50,33.75,34.50,2771200,0.91
+1991-06-13,33.75,34.38,33.75,34.00,3184000,0.89
+1991-06-12,34.25,34.50,33.63,33.63,1091200,0.88
+1991-06-11,33.88,35.75,33.88,34.38,5411200,0.90
+1991-06-10,34.25,34.25,33.50,33.63,1552000,0.88
+1991-06-07,35.25,35.25,34.25,34.25,1366400,0.90
+1991-06-06,36.25,36.25,35.25,35.38,3334400,0.93
+1991-06-05,36.75,37.13,36.38,36.38,3820800,0.95
+1991-06-04,35.25,37.00,35.13,36.63,4780800,0.96
+1991-06-03,34.50,35.38,34.50,35.25,5923200,0.92
+1991-05-31,33.00,34.63,33.00,34.50,9068800,0.91
+1991-05-30,31.87,32.75,31.75,32.63,2419200,0.86
+1991-05-29,31.87,32.25,31.87,32.13,3251200,0.84
+1991-05-28,31.50,31.87,31.25,31.87,4105600,0.84
+1991-05-24,30.12,30.87,30.00,30.87,4150400,0.81
+1991-05-23,30.25,31.12,29.62,29.75,4313600,0.78
+1991-05-22,29.75,30.25,29.25,30.25,4454400,0.79
+1991-05-21,29.00,30.00,29.00,29.62,8880000,0.78
+1991-05-20,28.87,29.00,28.62,28.87,4310400,0.76
+1991-05-17,29.75,29.87,29.00,29.12,5417600,0.76
+1991-05-16,30.37,30.37,29.75,30.00,3836800,0.79
+1991-05-15,31.00,31.12,30.25,30.37,1180800,0.80
+1991-05-14,31.62,31.62,31.00,31.00,2368000,0.81
+1991-05-13,32.25,32.25,31.75,31.75,454400,0.83
+1991-05-10,32.88,33.00,32.13,32.13,1622400,0.84
+1991-05-09,31.87,33.00,31.87,32.88,2652800,0.86
+1991-05-08,31.75,31.87,31.75,31.87,742400,0.84
+1991-05-07,32.25,32.38,32.00,32.00,1225600,0.84
+1991-05-06,31.62,32.25,31.62,32.13,2572800,0.84
+1991-05-03,32.13,32.13,31.50,31.75,1491200,0.83
+1991-05-02,32.00,32.25,31.87,32.00,4588800,0.84
+1991-05-01,33.13,33.25,31.75,31.75,2163200,0.83
+1991-04-30,33.13,33.50,33.00,33.13,2534400,0.87
+1991-04-29,33.25,33.50,33.13,33.13,1788800,0.87
+1991-04-26,33.00,33.63,33.00,33.50,1462400,0.88
+1991-04-25,31.75,33.75,31.62,32.88,9644800,0.86
+1991-04-24,31.87,31.87,31.75,31.87,2134400,0.84
+1991-04-23,32.25,32.38,31.75,31.87,2742400,0.84
+1991-04-22,32.75,32.75,32.13,32.25,1129600,0.85
+1991-04-19,34.00,34.00,32.75,33.00,2899200,0.87
+1991-04-18,34.00,34.38,34.00,34.25,1452800,0.90
+1991-04-17,33.50,34.88,33.50,34.13,4726400,0.90
+1991-04-16,32.63,33.88,32.50,33.50,3916800,0.88
+1991-04-15,32.00,33.25,32.00,32.75,6163200,0.86
+1991-04-12,31.87,32.00,31.62,32.00,3216000,0.84
+1991-04-11,31.25,31.87,31.12,31.62,2025600,0.83
+1991-04-10,31.25,31.62,31.12,31.12,684800,0.82
+1991-04-09,31.75,31.87,31.50,31.62,684800,0.83
+1991-04-08,31.75,31.75,31.50,31.75,2505600,0.83
+1991-04-05,31.25,31.87,31.25,31.75,1804800,0.83
+1991-04-04,31.12,31.50,30.87,31.25,2009600,0.82
+1991-04-03,31.62,32.13,31.37,31.37,3315200,0.82
+1991-04-02,30.87,31.75,30.87,31.75,5433600,0.83
+1991-04-01,30.87,31.25,30.75,31.12,2780800,0.81
+1991-03-28,30.62,31.12,30.62,31.00,2582400,0.81
+1991-03-27,30.25,30.87,30.25,30.75,2563200,0.80
+1991-03-26,29.25,30.00,29.00,30.00,3632000,0.78
+1991-03-25,28.12,29.62,28.12,29.62,4723200,0.77
+1991-03-22,27.75,28.62,27.25,28.50,4531200,0.74
+1991-03-21,29.50,29.50,28.00,28.00,3990400,0.73
+1991-03-20,30.37,30.50,29.62,29.62,7100800,0.77
+1991-03-19,31.12,31.37,30.62,30.62,1174400,0.80
+1991-03-18,31.50,31.50,31.25,31.50,1609600,0.82
+1991-03-15,32.13,32.13,30.75,31.62,4544000,0.83
+1991-03-14,32.50,32.75,32.13,32.25,4809600,0.84
+1991-03-13,30.75,32.50,30.75,32.50,3868800,0.85
+1991-03-12,30.87,31.12,30.75,30.75,1673600,0.80
+1991-03-11,31.12,31.12,30.87,31.00,1769600,0.81
+1991-03-08,30.62,31.37,30.25,31.25,2454400,0.82
+1991-03-07,30.75,31.00,30.62,30.62,2716800,0.80
+1991-03-06,30.75,31.25,30.62,30.75,4534400,0.80
+1991-03-05,29.00,30.62,29.00,30.37,2790400,0.79
+1991-03-04,28.87,29.25,28.75,29.00,1574400,0.76
+1991-03-01,29.25,29.25,28.62,29.00,2864000,0.76
+1991-02-28,29.62,29.75,29.12,29.12,1168000,0.76
+1991-02-27,29.37,29.87,29.37,29.50,1644800,0.77
+1991-02-26,29.87,30.12,29.12,29.37,3552000,0.77
+1991-02-25,29.12,30.00,29.00,30.00,3587200,0.78
+1991-02-22,29.75,30.00,28.50,28.62,2329600,0.75
+1991-02-21,29.50,29.87,29.00,29.75,3468800,0.78
+1991-02-20,30.37,30.62,29.50,29.50,2233600,0.77
+1991-02-19,30.87,31.00,30.37,30.62,1289600,0.80
+1991-02-15,30.50,31.25,30.12,30.87,3020800,0.81
+1991-02-14,30.50,30.75,29.37,30.12,2188800,0.79
+1991-02-13,30.50,30.75,29.75,30.25,2147200,0.79
+1991-02-12,31.50,31.87,30.50,30.50,2284800,0.80
+1991-02-11,30.50,32.00,30.50,31.50,8937600,0.82
+1991-02-08,29.00,30.87,28.62,30.25,9225600,0.79
+1991-02-07,28.37,30.00,28.37,29.25,5737600,0.76
+1991-02-06,27.75,28.62,27.75,28.25,5139200,0.74
+1991-02-05,26.25,27.37,26.25,27.37,6425600,0.72
+1991-02-04,25.00,26.25,25.00,26.25,6476800,0.69
+1991-02-01,25.50,25.50,25.00,25.12,2160000,0.66
+1991-01-31,26.00,26.00,25.37,25.50,1472000,0.67
+1991-01-30,25.25,26.25,25.25,26.00,4022400,0.68
+1991-01-29,25.87,25.87,25.25,25.37,2636800,0.66
+1991-01-28,26.37,26.37,26.12,26.12,1369600,0.68
+1991-01-25,26.75,26.75,26.25,26.37,908800,0.69
+1991-01-24,26.75,26.87,26.62,26.87,1129600,0.70
+1991-01-23,27.00,27.12,26.75,26.75,1744000,0.70
+1991-01-22,27.62,27.87,27.00,27.12,3833600,0.71
+1991-01-21,26.62,27.75,26.50,27.75,4102400,0.73
+1991-01-18,25.75,27.00,25.75,27.00,2550400,0.71
+1991-01-17,25.37,26.12,25.25,25.87,3849600,0.68
+1991-01-16,23.75,24.50,23.75,24.37,2195200,0.64
+1991-01-15,23.75,23.87,23.62,23.87,1075200,0.62
+1991-01-14,23.75,23.87,23.50,23.75,1536000,0.62
+1991-01-11,23.75,23.87,23.62,23.87,928000,0.62
+1991-01-10,23.75,23.75,23.50,23.75,659200,0.62
+1991-01-09,24.12,24.37,23.62,23.87,7251200,0.62
+1991-01-08,24.25,24.25,24.00,24.12,3830400,0.63
+1991-01-07,24.12,24.25,24.00,24.25,3862400,0.63
+1991-01-04,24.12,24.50,24.12,24.25,6403200,0.63
+1991-01-03,24.12,24.50,24.12,24.25,3708800,0.63
+1991-01-02,24.50,24.50,24.12,24.25,1859200,0.63
+1990-12-31,24.25,24.50,24.12,24.50,1296000,0.64
+1990-12-28,24.00,24.37,24.00,24.25,1331200,0.63
+1990-12-27,24.00,24.25,24.00,24.12,2969600,0.63
+1990-12-26,24.12,24.12,24.00,24.00,518400,0.62
+1990-12-24,24.00,24.25,24.00,24.12,1244800,0.63
+1990-12-21,24.50,24.50,24.00,24.00,3033600,0.62
+1990-12-20,24.12,24.37,23.87,24.25,2684800,0.63
+1990-12-19,24.00,24.50,24.00,24.25,1248000,0.63
+1990-12-18,23.00,24.25,23.00,24.25,6585600,0.63
+1990-12-17,23.25,23.25,23.00,23.12,1612800,0.60
+1990-12-14,24.00,24.12,23.12,23.12,3190400,0.60
+1990-12-13,24.87,25.25,24.25,24.25,2483200,0.63
+1990-12-12,23.37,25.12,23.37,25.00,5145600,0.65
+1990-12-11,23.00,23.50,23.00,23.37,4368000,0.61
+1990-12-10,22.75,23.25,22.75,22.87,2524800,0.59
+1990-12-07,22.50,23.00,22.37,23.00,4406400,0.60
+1990-12-06,23.00,23.25,22.75,22.75,8934400,0.59
+1990-12-05,21.37,22.37,21.25,22.12,4076800,0.57
+1990-12-04,21.12,21.50,20.75,21.50,2668800,0.56
+1990-12-03,21.12,21.87,21.12,21.37,4768000,0.56
+1990-11-30,20.25,21.00,20.00,20.62,5062400,0.54
+1990-11-29,20.25,20.37,20.12,20.25,2265600,0.53
+1990-11-28,19.50,20.62,19.50,20.50,4099200,0.53
+1990-11-27,18.87,19.62,18.75,19.25,969600,0.50
+1990-11-26,18.75,18.87,18.62,18.87,1772800,0.49
+1990-11-23,18.37,19.00,18.37,18.87,1414400,0.49
+1990-11-21,18.87,19.00,18.50,18.50,4259200,0.48
+1990-11-20,19.87,20.00,18.62,18.75,5024000,0.49
+1990-11-19,20.25,20.37,19.87,20.00,2153600,0.52
+1990-11-16,20.62,20.75,20.37,20.50,3769600,0.53
+1990-11-15,21.00,21.12,20.37,20.50,6364800,0.53
+1990-11-14,19.87,21.75,19.87,21.12,7769600,0.55
+1990-11-13,19.75,19.87,19.69,19.87,1212800,0.52
+1990-11-12,19.25,19.87,19.25,19.75,2940800,0.51
+1990-11-09,19.37,19.50,19.00,19.25,5686400,0.50
+1990-11-08,19.25,19.87,19.25,19.50,6035200,0.51
+1990-11-07,19.00,19.50,19.00,19.37,5056000,0.50
+1990-11-06,20.25,20.75,19.00,19.00,5516800,0.49
+1990-11-05,20.25,20.50,20.12,20.25,1705600,0.53
+1990-11-02,20.12,20.25,19.75,20.25,5827200,0.53
+1990-11-01,19.25,20.25,19.25,20.12,1216000,0.52
+1990-10-31,19.25,19.50,19.12,19.25,5308800,0.50
+1990-10-30,19.50,19.62,19.25,19.37,11929600,0.50
+1990-10-29,19.75,19.87,19.37,19.37,6172800,0.50
+1990-10-26,19.75,20.00,19.62,19.62,3286400,0.51
+1990-10-25,20.50,20.62,19.87,19.87,4310400,0.52
+1990-10-24,20.62,20.62,20.50,20.62,3024000,0.54
+1990-10-23,21.25,21.25,20.62,20.87,2230400,0.54
+1990-10-22,21.62,21.87,21.12,21.12,2048000,0.55
+1990-10-19,21.37,21.87,21.37,21.62,4483200,0.56
+1990-10-18,20.25,20.87,20.12,20.87,3539200,0.54
+1990-10-17,19.75,20.12,19.62,19.87,5033600,0.52
+1990-10-16,20.37,20.37,19.75,19.87,8582400,0.52
+1990-10-15,20.50,20.62,20.25,20.25,3321600,0.53
+1990-10-12,20.00,20.37,20.00,20.25,777600,0.53
+1990-10-11,20.00,20.25,19.75,19.87,4128000,0.52
+1990-10-10,20.87,20.87,20.25,20.37,8422400,0.53
+1990-10-09,21.62,21.62,20.62,20.62,5865600,0.53
+1990-10-08,21.62,21.75,21.50,21.62,2054400,0.56
+1990-10-05,21.00,21.75,20.87,21.50,2899200,0.56
+1990-10-04,21.62,21.62,21.12,21.37,3481600,0.55
+1990-10-03,21.12,21.62,21.12,21.50,1987200,0.56
+1990-10-02,21.00,21.87,21.00,21.25,3504000,0.55
+1990-10-01,20.00,20.50,20.00,20.50,4524800,0.53
+1990-09-28,20.00,20.12,19.62,19.75,10192000,0.51
+1990-09-27,20.00,20.50,20.00,20.12,8636800,0.52
+1990-09-26,19.25,20.00,19.25,19.87,6320000,0.51
+1990-09-25,20.12,20.25,19.12,19.25,4883200,0.50
+1990-09-24,20.62,20.62,20.12,20.12,6819200,0.52
+1990-09-21,21.00,21.00,20.50,20.75,4028800,0.54
+1990-09-20,21.62,21.62,20.87,20.87,5488000,0.54
+1990-09-19,23.00,23.00,21.00,21.50,12924800,0.56
+1990-09-18,23.25,23.25,22.75,23.00,1932800,0.59
+1990-09-17,23.25,23.50,23.12,23.37,1228800,0.60
+1990-09-14,24.25,24.37,23.50,23.50,3417600,0.61
+1990-09-13,24.37,24.62,24.37,24.37,2105600,0.63
+1990-09-12,24.00,24.50,24.00,24.50,1622400,0.63
+1990-09-11,23.50,24.25,23.50,24.00,2521600,0.62
+1990-09-10,23.00,24.12,23.00,23.62,3660800,0.61
+1990-09-07,23.12,23.12,22.75,22.75,4889600,0.59
+1990-09-06,24.00,24.00,23.37,23.37,2860800,0.60
+1990-09-05,24.00,24.50,23.75,24.00,3961600,0.62
+1990-09-04,24.00,24.00,23.25,23.87,2825600,0.62
+1990-08-31,23.62,24.12,23.50,24.12,2352000,0.62
+1990-08-30,23.50,23.62,23.25,23.50,2428800,0.61
+1990-08-29,23.50,23.75,23.12,23.37,7241600,0.60
+1990-08-28,23.62,23.75,23.25,23.37,5580800,0.60
+1990-08-27,24.00,24.25,23.37,23.50,6492800,0.61
+1990-08-24,21.75,23.00,21.62,23.00,7603200,0.59
+1990-08-23,21.00,22.00,20.87,21.25,9155200,0.55
+1990-08-22,24.25,24.50,22.62,22.62,11510400,0.58
+1990-08-21,25.50,25.50,23.75,23.75,4992000,0.61
+1990-08-20,25.50,26.12,25.50,25.50,2748800,0.66
+1990-08-17,25.75,26.00,25.00,25.62,2982400,0.66
+1990-08-16,27.12,27.12,25.75,25.75,3161600,0.66
+1990-08-15,26.50,27.50,26.25,27.50,6054400,0.71
+1990-08-14,28.50,28.62,25.25,25.50,8230400,0.66
+1990-08-13,29.00,29.00,28.00,28.62,3971200,0.74
+1990-08-10,29.25,30.37,29.25,29.50,7036800,0.76
+1990-08-09,28.25,29.37,28.00,29.00,2806400,0.75
+1990-08-08,27.25,28.37,27.25,28.12,5059200,0.73
+1990-08-07,27.25,27.50,26.50,27.37,10256000,0.71
+1990-08-06,26.50,27.12,25.75,26.12,4787200,0.67
+1990-08-03,28.75,28.75,26.50,27.25,10569600,0.70
+1990-08-02,28.50,29.50,28.50,29.12,10035200,0.75
+1990-08-01,30.00,30.50,29.87,30.00,16588800,0.77
+1990-07-31,32.63,32.63,29.37,29.87,35612800,0.77
+1990-07-30,36.50,36.50,32.00,32.63,17696000,0.84
+1990-07-27,36.75,36.75,36.25,36.63,2409600,0.95
+1990-07-26,36.13,37.38,36.00,36.88,9507200,0.95
+1990-07-25,34.63,36.50,34.13,36.13,9990400,0.93
+1990-07-24,35.13,36.00,34.50,34.88,9472000,0.90
+1990-07-23,36.75,37.63,34.88,35.13,17148800,0.91
+1990-07-20,37.75,37.88,34.25,36.75,17801600,0.95
+1990-07-19,37.88,38.50,37.38,37.75,29984000,0.97
+1990-07-18,41.75,41.75,37.25,38.13,36803200,0.98
+1990-07-17,43.00,43.00,41.00,41.38,59670400,1.07
+1990-07-16,48.13,48.13,47.00,47.38,6364800,1.22
+1990-07-13,48.75,49.13,47.75,48.13,3075200,1.24
+1990-07-12,47.75,48.75,47.63,48.75,3267200,1.26
+1990-07-11,46.25,47.25,46.00,47.13,2828800,1.22
+1990-07-10,46.50,46.88,46.25,46.25,3571200,1.19
+1990-07-09,45.13,47.00,45.00,46.50,4742400,1.20
+1990-07-06,45.13,45.38,45.00,45.13,4089600,1.16
+1990-07-05,47.13,47.13,44.00,45.00,8828800,1.16
+1990-07-03,49.38,49.38,47.25,47.25,5420800,1.22
+1990-07-02,48.63,49.50,48.50,49.50,3891200,1.27
+1990-06-29,47.50,48.75,47.50,48.63,5382400,1.25
+1990-06-28,47.38,47.75,47.13,47.50,3443200,1.22
+1990-06-27,47.63,47.75,47.00,47.38,4416000,1.22
+1990-06-26,47.63,47.88,47.63,47.75,3193600,1.23
+1990-06-25,48.38,48.75,46.88,47.63,5884800,1.23
+1990-06-22,49.00,49.38,48.38,48.38,1728000,1.25
+1990-06-21,48.75,49.25,48.50,49.13,3609600,1.26
+1990-06-20,49.00,49.63,48.63,48.63,4035200,1.25
+1990-06-19,46.50,49.00,46.50,49.00,20339200,1.26
+1990-06-18,47.63,47.75,46.63,47.00,7929600,1.21
+1990-06-15,49.00,49.00,47.63,47.63,6905600,1.23
+1990-06-14,48.88,48.88,47.75,48.00,3024000,1.24
+1990-06-13,48.88,49.00,48.63,48.75,4940800,1.26
+1990-06-12,46.88,48.38,46.88,48.25,6876800,1.24
+1990-06-11,45.38,46.75,45.25,46.63,3145600,1.20
+1990-06-08,46.38,46.38,44.88,45.50,8912000,1.17
+1990-06-07,46.75,47.00,46.38,46.50,11504000,1.20
+1990-06-06,47.63,47.63,45.25,46.75,20790400,1.20
+1990-06-05,48.38,48.38,47.13,47.88,10560000,1.23
+1990-06-04,48.63,49.00,48.00,48.38,7584000,1.25
+1990-06-01,47.88,48.88,47.88,48.50,14528000,1.25
+1990-05-31,45.25,47.50,45.25,47.25,9811200,1.22
+1990-05-30,44.50,45.75,44.50,45.25,4883200,1.16
+1990-05-29,43.63,44.63,43.25,44.50,6608000,1.15
+1990-05-25,44.75,44.88,44.00,44.00,2457600,1.13
+1990-05-24,45.38,45.63,44.63,44.88,8892800,1.16
+1990-05-23,43.88,45.25,43.63,45.25,7212800,1.16
+1990-05-22,44.38,44.38,42.75,43.63,17555200,1.12
+1990-05-21,40.63,44.00,40.50,43.63,10336000,1.12
+1990-05-18,39.50,40.63,39.50,40.63,6630400,1.05
+1990-05-17,38.88,39.75,38.88,39.63,3929600,1.02
+1990-05-16,39.00,39.00,38.75,39.00,2515200,1.00
+1990-05-15,38.88,39.13,38.50,39.13,8144000,1.01
+1990-05-14,38.50,39.38,38.50,38.88,7622400,1.00
+1990-05-11,38.00,38.88,38.00,38.63,7356800,0.99
+1990-05-10,36.75,38.00,36.63,37.75,3161600,0.97
+1990-05-09,36.38,36.88,36.25,36.75,6144000,0.95
+1990-05-08,35.38,36.38,35.25,36.38,3872000,0.94
+1990-05-07,35.25,35.50,35.13,35.38,1603200,0.91
+1990-05-04,35.25,35.38,35.00,35.13,13456000,0.90
+1990-05-03,35.00,35.50,35.00,35.13,4099200,0.90
+1990-05-02,34.75,35.25,34.75,35.13,6134400,0.90
+1990-05-01,34.63,34.88,34.38,34.75,5008000,0.89
+1990-04-30,34.50,34.50,34.13,34.50,9971200,0.89
+1990-04-27,34.50,34.75,34.50,34.50,1939200,0.89
+1990-04-26,35.25,35.38,34.63,34.63,4198400,0.89
+1990-04-25,34.50,35.38,34.50,35.25,8112000,0.91
+1990-04-24,33.75,34.50,33.75,34.50,2553600,0.89
+1990-04-23,34.13,34.13,33.75,33.75,1424000,0.87
+1990-04-20,34.88,35.00,34.38,34.38,3635200,0.89
+1990-04-19,33.50,34.88,33.50,34.75,9497600,0.89
+1990-04-18,33.63,34.25,33.38,33.50,5689600,0.86
+1990-04-17,33.50,33.75,33.38,33.63,4121600,0.87
+1990-04-16,33.25,33.63,33.25,33.63,6544000,0.87
+1990-04-12,33.13,33.25,33.13,33.13,6537600,0.85
+1990-04-11,32.88,33.25,32.75,33.13,5689600,0.85
+1990-04-10,32.50,32.88,32.50,32.88,2905600,0.85
+1990-04-09,32.25,32.50,32.13,32.50,1772800,0.84
+1990-04-06,32.75,32.88,32.13,32.38,1385600,0.83
+1990-04-05,33.00,33.00,32.63,32.75,3264000,0.84
+1990-04-04,33.50,33.50,32.63,32.88,2636800,0.84
+1990-04-03,32.63,33.63,32.63,33.50,16611200,0.86
+1990-04-02,32.50,32.88,32.00,32.63,3305600,0.84
+1990-03-30,33.38,33.38,32.88,32.88,6259200,0.84
+1990-03-29,33.50,33.75,32.88,33.38,5843200,0.86
+1990-03-28,34.13,34.25,33.38,33.50,3974400,0.86
+1990-03-27,33.38,34.50,33.13,33.38,8204800,0.86
+1990-03-26,33.13,33.50,32.88,33.38,6003200,0.86
+1990-03-23,33.13,33.38,32.50,32.63,4534400,0.84
+1990-03-22,33.25,33.25,32.13,32.88,3312000,0.84
+1990-03-21,32.63,34.13,32.50,33.25,19782400,0.85
+1990-03-20,32.50,33.13,32.25,32.38,17641600,0.83
+1990-03-19,31.50,32.50,31.12,32.38,17337600,0.83
+1990-03-16,30.87,32.00,30.87,31.62,14854400,0.81
+1990-03-15,30.00,30.87,29.87,30.62,22608000,0.79
+1990-03-14,29.75,30.00,29.62,30.00,2873600,0.77
+1990-03-13,29.50,29.75,29.50,29.75,3046400,0.76
+1990-03-12,30.00,30.00,29.50,29.75,1577600,0.76
+1990-03-09,30.12,30.62,29.87,29.87,6083200,0.77
+1990-03-08,28.75,30.25,28.62,30.25,21667200,0.78
+1990-03-07,28.00,28.62,28.00,28.62,4576000,0.73
+1990-03-06,26.50,28.00,26.50,28.00,6454400,0.72
+1990-03-05,26.50,26.62,26.37,26.50,3094400,0.68
+1990-03-02,26.25,26.50,26.25,26.37,3836800,0.68
+1990-03-01,26.00,26.12,25.75,26.12,4579200,0.67
+1990-02-28,25.50,26.12,25.50,26.12,3334400,0.67
+1990-02-27,25.87,26.00,25.62,25.75,822400,0.66
+1990-02-26,25.87,26.00,23.75,26.00,614400,0.67
+1990-02-23,26.25,26.25,25.75,25.75,758400,0.66
+1990-02-22,26.12,26.25,25.87,26.12,1206400,0.67
+1990-02-21,26.12,26.12,26.00,26.00,544000,0.67
+1990-02-20,26.87,26.87,26.37,26.37,310400,0.68
+1990-02-16,27.25,27.25,26.87,27.00,1974400,0.69
+1990-02-15,27.25,27.25,27.12,27.25,1097600,0.70
+1990-02-14,27.12,27.25,27.12,27.25,512000,0.70
+1990-02-13,27.37,27.37,27.12,27.12,1200000,0.70
+1990-02-12,27.50,27.50,27.25,27.37,419200,0.70
+1990-02-09,27.00,27.75,27.00,27.75,1814400,0.71
+1990-02-08,26.87,27.00,26.62,26.87,1612800,0.69
+1990-02-07,26.87,26.87,26.62,26.87,1171200,0.69
+1990-02-06,27.12,27.12,26.87,27.00,252800,0.69
+1990-02-05,27.25,27.25,27.00,27.25,2192000,0.70
+1990-02-02,27.37,27.50,27.12,27.25,2825600,0.70
+1990-02-01,27.00,27.37,27.00,27.37,3619200,0.70
+1990-01-31,26.37,27.25,26.37,27.25,1020800,0.70
+1990-01-30,26.50,26.50,25.87,26.25,2828800,0.67
+1990-01-29,27.00,27.00,26.37,26.50,2425600,0.68
+1990-01-26,26.75,27.12,26.75,27.00,1008000,0.69
+1990-01-25,27.00,27.00,26.62,27.00,5702400,0.69
+1990-01-24,27.12,27.12,27.00,27.00,1040000,0.69
+1990-01-23,27.62,27.62,27.25,27.37,371200,0.70
+1990-01-22,27.75,27.87,27.50,27.50,1478400,0.71
+1990-01-19,27.50,27.87,27.37,27.75,1516800,0.71
+1990-01-18,26.87,27.50,26.87,27.37,969600,0.70
+1990-01-17,26.37,27.12,26.37,27.00,1564800,0.69
+1990-01-16,26.12,26.50,26.00,26.50,928000,0.68
+1990-01-15,26.75,26.75,25.62,26.25,1609600,0.67
+1990-01-12,28.12,28.12,26.87,27.00,1968000,0.69
+1990-01-11,29.12,29.25,28.00,28.12,2537600,0.72
+1990-01-10,29.37,29.62,28.87,29.25,3158400,0.75
+1990-01-09,29.62,29.75,29.62,29.62,1673600,0.76
+1990-01-08,29.37,29.75,29.37,29.75,1104000,0.76
+1990-01-05,29.25,29.37,29.12,29.37,3897600,0.75
+1990-01-04,29.00,29.37,29.00,29.25,4752000,0.75
+1990-01-03,29.12,29.25,29.00,29.12,1606400,0.74
+1990-01-02,29.37,29.37,28.75,29.25,3904000,0.75
+1989-12-29,29.25,29.62,29.25,29.50,6995200,0.75
+1989-12-28,29.25,29.37,29.00,29.37,5382400,0.75
+1989-12-27,29.25,29.37,29.12,29.37,2131200,0.75
+1989-12-26,29.25,29.37,29.25,29.25,1228800,0.75
+1989-12-22,29.50,29.50,29.25,29.25,364800,0.75
+1989-12-21,29.37,29.50,29.25,29.50,2409600,0.75
+1989-12-20,29.25,29.25,29.25,29.25,2947200,0.75
+1989-12-19,29.37,29.50,28.87,29.00,1142400,0.74
+1989-12-18,29.87,30.00,29.50,29.50,556800,0.75
+1989-12-15,30.87,30.87,29.87,30.00,3836800,0.77
+1989-12-14,31.00,31.00,30.62,30.87,451200,0.79
+1989-12-13,30.87,31.00,30.87,30.87,3673600,0.79
+1989-12-12,30.62,31.00,30.62,30.87,979200,0.79
+1989-12-11,30.50,30.75,30.25,30.62,819200,0.78
+1989-12-08,30.25,30.62,30.25,30.62,556800,0.78
+1989-12-07,30.37,30.50,30.37,30.37,288000,0.78
+1989-12-06,30.50,30.75,30.50,30.50,1648000,0.78
+1989-12-05,30.87,30.87,30.50,30.50,940800,0.78
+1989-12-04,30.62,31.25,30.62,31.12,953600,0.79
+1989-12-01,30.25,31.00,30.25,30.75,1686400,0.79
+1989-11-30,29.75,30.25,29.75,30.00,819200,0.77
+1989-11-29,29.75,29.87,29.50,29.87,1481600,0.76
+1989-11-28,29.37,29.75,29.37,29.75,3452800,0.76
+1989-11-27,29.37,29.62,29.37,29.37,1196800,0.75
+1989-11-24,29.00,29.37,29.00,29.37,323200,0.75
+1989-11-22,29.00,29.25,29.00,29.12,2700800,0.74
+1989-11-21,29.12,29.12,28.75,29.00,3267200,0.74
+1989-11-20,28.75,29.00,28.62,29.00,1024000,0.74
+1989-11-17,29.12,29.12,28.75,28.75,1587200,0.73
+1989-11-16,29.50,29.50,29.00,29.12,572800,0.74
+1989-11-15,29.25,29.50,29.12,29.50,1001600,0.75
+1989-11-14,29.75,29.75,29.12,29.12,742400,0.74
+1989-11-13,29.12,29.87,29.12,29.87,902400,0.76
+1989-11-10,28.87,29.25,28.87,29.25,419200,0.75
+1989-11-09,28.75,28.87,28.75,28.75,454400,0.73
+1989-11-08,28.75,29.25,28.75,29.00,598400,0.74
+1989-11-07,29.00,29.25,28.75,28.87,448000,0.74
+1989-11-06,29.12,29.25,29.00,29.00,2240000,0.74
+1989-11-03,29.00,29.50,29.00,29.25,1289600,0.75
+1989-11-02,29.62,29.62,29.12,29.25,579200,0.75
+1989-11-01,29.75,29.87,29.62,29.87,1280000,0.76
+1989-10-31,29.50,30.00,29.50,30.00,1270400,0.77
+1989-10-30,29.37,29.50,29.25,29.37,412800,0.75
+1989-10-27,29.62,29.75,29.25,29.37,3875200,0.75
+1989-10-26,29.75,29.87,29.62,29.62,1376000,0.76
+1989-10-25,30.00,30.00,29.75,29.75,608000,0.76
+1989-10-24,29.75,30.12,29.62,30.00,2275200,0.77
+1989-10-23,30.00,30.12,29.75,29.75,3100800,0.76
+1989-10-20,30.00,30.12,30.00,30.12,2294400,0.77
+1989-10-19,30.25,30.37,30.00,30.00,1728000,0.77
+1989-10-18,30.00,30.37,30.00,30.25,3110400,0.77
+1989-10-17,30.00,30.12,29.62,30.12,1910400,0.77
+1989-10-16,29.50,30.12,28.25,30.12,5440000,0.77
+1989-10-13,31.75,31.75,30.12,30.75,1369600,0.79
+1989-10-12,31.75,31.75,31.62,31.75,451200,0.81
+1989-10-11,31.75,31.87,31.75,31.87,886400,0.81
+1989-10-10,31.87,31.87,31.75,31.87,1225600,0.81
+1989-10-09,31.75,31.87,31.62,31.75,672000,0.81
+1989-10-06,32.00,32.13,31.62,31.75,1161600,0.81
+1989-10-05,32.13,32.13,32.00,32.13,1049600,0.82
+1989-10-04,31.62,32.13,31.62,32.13,2822400,0.82
+1989-10-03,30.75,31.75,30.75,31.75,1481600,0.81
+1989-10-02,30.87,30.87,30.62,30.87,761600,0.79
+1989-09-29,30.37,30.87,30.25,30.75,1075200,0.78
+1989-09-28,30.12,30.50,30.00,30.50,1222400,0.78
+1989-09-27,29.87,30.25,29.87,30.00,825600,0.76
+1989-09-26,30.12,30.25,30.12,30.12,1152000,0.77
+1989-09-25,30.00,30.25,29.87,30.12,2272000,0.77
+1989-09-22,30.12,30.25,29.87,30.12,716800,0.77
+1989-09-21,30.25,30.25,30.00,30.25,889600,0.77
+1989-09-20,29.75,30.25,29.75,30.25,1097600,0.77
+1989-09-19,29.37,29.75,29.37,29.75,2140800,0.76
+1989-09-18,29.37,29.50,29.25,29.50,892800,0.75
+1989-09-15,29.75,29.87,29.37,29.50,3168000,0.75
+1989-09-14,29.75,29.87,29.75,29.75,928000,0.76
+1989-09-13,30.12,30.12,29.75,29.75,1766400,0.76
+1989-09-12,31.00,31.00,30.12,30.25,1299200,0.77
+1989-09-11,31.00,31.25,31.00,31.00,1552000,0.79
+1989-09-08,31.12,31.25,30.87,31.12,2803200,0.79
+1989-09-07,31.00,31.12,31.00,31.00,3068800,0.79
+1989-09-06,31.37,31.37,30.75,31.00,3440000,0.79
+1989-09-05,31.37,31.62,31.37,31.50,1193600,0.80
+1989-09-01,31.37,31.62,31.25,31.50,2502400,0.80
+1989-08-31,31.25,31.37,31.12,31.37,1667200,0.80
+1989-08-30,30.87,31.25,30.87,31.12,2947200,0.79
+1989-08-29,31.00,31.00,30.87,30.87,5024000,0.79
+1989-08-28,31.00,31.25,31.00,31.25,1817600,0.79
+1989-08-25,31.12,31.37,31.00,31.12,3708800,0.79
+1989-08-24,30.87,31.25,30.87,31.12,5968000,0.79
+1989-08-23,29.12,30.87,29.12,30.87,3433600,0.79
+1989-08-22,29.00,29.25,28.87,29.12,8115200,0.74
+1989-08-21,29.00,29.12,28.87,29.00,2883200,0.74
+1989-08-18,29.00,29.12,28.87,29.12,1155200,0.74
+1989-08-17,29.25,29.25,28.87,29.00,2531200,0.74
+1989-08-16,28.87,29.37,28.87,29.12,1753600,0.74
+1989-08-15,27.75,28.87,27.75,28.75,9033600,0.73
+1989-08-14,27.75,28.00,27.75,27.75,1094400,0.71
+1989-08-11,27.75,28.00,27.62,27.75,5043200,0.71
+1989-08-10,27.25,27.62,27.25,27.62,1299200,0.70
+1989-08-09,27.25,27.37,27.25,27.25,2547200,0.69
+1989-08-08,27.87,27.87,27.25,27.25,5267200,0.69
+1989-08-07,27.25,27.62,27.25,27.62,1126400,0.70
+1989-08-04,27.25,27.37,27.12,27.25,928000,0.69
+1989-08-03,26.75,27.37,26.75,27.25,2374400,0.69
+1989-08-02,26.62,26.87,26.50,26.87,1724800,0.68
+1989-08-01,26.50,26.62,26.37,26.62,1958400,0.68
+1989-07-31,26.00,26.62,26.00,26.62,3228800,0.68
+1989-07-28,25.87,26.12,25.87,26.00,3363200,0.66
+1989-07-27,25.87,26.00,25.75,25.87,1555200,0.66
+1989-07-26,25.75,25.87,25.50,25.87,886400,0.66
+1989-07-25,25.50,25.87,25.50,25.50,1417600,0.65
+1989-07-24,25.37,25.62,25.25,25.50,1814400,0.65
+1989-07-21,25.37,25.37,25.00,25.37,832000,0.65
+1989-07-20,25.50,25.62,25.25,25.25,1075200,0.64
+1989-07-19,25.62,25.75,25.50,25.62,1248000,0.65
+1989-07-18,25.87,25.87,25.50,25.62,1068800,0.65
+1989-07-17,26.00,26.12,25.87,26.00,1129600,0.66
+1989-07-14,25.75,26.12,25.62,26.12,1824000,0.66
+1989-07-13,25.62,25.75,25.50,25.75,563200,0.65
+1989-07-12,25.62,25.62,25.50,25.62,348800,0.65
+1989-07-11,25.50,25.62,25.50,25.50,1513600,0.65
+1989-07-10,25.25,25.50,25.25,25.37,790400,0.65
+1989-07-07,25.25,25.50,25.25,25.50,1280000,0.65
+1989-07-06,25.25,25.37,25.25,25.25,1852800,0.64
+1989-07-05,25.50,25.50,25.25,25.25,652800,0.64
+1989-07-03,25.25,25.50,25.25,25.37,422400,0.64
+1989-06-30,25.12,25.25,24.75,25.25,976000,0.64
+1989-06-29,25.37,25.37,25.00,25.00,2032000,0.63
+1989-06-28,25.50,25.62,25.37,25.50,579200,0.65
+1989-06-27,25.87,25.87,25.50,25.62,716800,0.65
+1989-06-26,26.25,26.25,25.87,25.87,435200,0.65
+1989-06-23,25.62,26.37,25.50,26.37,1360000,0.67
+1989-06-22,25.50,25.62,25.37,25.37,899200,0.64
+1989-06-21,25.87,26.00,25.62,25.62,224000,0.65
+1989-06-20,25.62,26.00,25.50,26.00,1782400,0.66
+1989-06-19,25.37,25.50,25.25,25.37,3401600,0.64
+1989-06-16,25.25,25.50,25.25,25.50,4675200,0.65
+1989-06-15,25.50,25.62,25.37,25.62,1286400,0.65
+1989-06-14,25.50,25.62,25.37,25.50,659200,0.65
+1989-06-13,25.62,25.62,25.25,25.37,1513600,0.64
+1989-06-12,25.37,25.87,25.37,25.62,1366400,0.65
+1989-06-09,25.87,25.87,25.50,25.50,1267200,0.65
+1989-06-08,25.50,25.75,25.50,25.75,1452800,0.65
+1989-06-07,25.37,25.50,25.37,25.50,784000,0.65
+1989-06-06,25.25,25.37,25.25,25.37,1974400,0.64
+1989-06-05,25.25,25.50,25.12,25.37,1756800,0.64
+1989-06-02,25.00,25.62,24.87,25.25,5686400,0.64
+1989-06-01,25.00,25.12,25.00,25.00,6278400,0.63
+1989-05-31,25.00,25.12,24.87,25.12,3648000,0.64
+1989-05-30,24.87,25.12,24.87,25.00,1427200,0.63
+1989-05-26,24.25,24.75,24.25,24.75,729600,0.63
+1989-05-25,24.25,24.50,24.12,24.37,1596800,0.62
+1989-05-24,24.00,24.12,24.00,24.12,1587200,0.61
+1989-05-23,24.50,24.75,24.12,24.12,2412800,0.61
+1989-05-22,25.25,25.25,24.50,24.62,2016000,0.62
+1989-05-19,25.12,25.25,25.00,25.25,1081600,0.64
+1989-05-18,24.87,25.12,24.87,25.00,1600000,0.63
+1989-05-17,25.12,25.12,24.87,25.00,947200,0.63
+1989-05-16,25.25,25.25,24.87,25.00,902400,0.63
+1989-05-15,25.00,25.25,25.00,25.25,902400,0.64
+1989-05-12,24.75,25.12,24.62,25.12,1856000,0.64
+1989-05-11,24.25,24.37,24.00,24.25,656000,0.61
+1989-05-10,24.25,24.25,24.12,24.12,761600,0.61
+1989-05-09,24.50,24.50,24.12,24.12,704000,0.61
+1989-05-08,24.62,24.75,24.25,24.50,1033600,0.62
+1989-05-05,25.25,25.25,24.62,24.62,508800,0.62
+1989-05-04,25.25,25.50,25.12,25.25,1216000,0.64
+1989-05-03,25.25,25.37,25.12,25.37,1715200,0.64
+1989-05-02,25.12,25.62,25.12,25.37,2710400,0.64
+1989-05-01,25.25,25.25,25.00,25.25,1104000,0.64
+1989-04-28,25.37,25.50,25.25,25.37,1939200,0.64
+1989-04-27,25.12,25.50,25.12,25.50,2492800,0.65
+1989-04-26,25.00,25.37,25.00,25.25,2444800,0.64
+1989-04-25,24.87,25.00,24.87,24.87,2851200,0.63
+1989-04-24,24.87,25.00,24.75,25.00,176000,0.63
+1989-04-21,24.87,25.00,24.75,25.00,3372800,0.63
+1989-04-20,25.00,25.00,24.75,24.87,7414400,0.63
+1989-04-19,24.25,25.12,24.12,25.00,7776000,0.63
+1989-04-18,24.00,24.50,24.00,24.25,979200,0.61
+1989-04-17,23.62,24.12,23.50,24.12,4486400,0.61
+1989-04-14,23.37,23.75,23.25,23.75,1238400,0.60
+1989-04-13,23.25,23.50,23.25,23.37,3750400,0.59
+1989-04-12,22.75,23.37,22.75,23.25,6560000,0.59
+1989-04-11,22.50,22.87,22.50,22.87,1500800,0.58
+1989-04-10,22.50,22.50,22.37,22.37,2060800,0.57
+1989-04-07,22.50,22.62,22.25,22.50,1907200,0.57
+1989-04-06,22.62,22.75,22.50,22.50,2854400,0.57
+1989-04-05,23.00,23.00,22.87,22.87,1004800,0.58
+1989-04-04,23.00,23.00,22.87,23.00,2281600,0.58
+1989-04-03,23.50,23.50,23.00,23.00,1360000,0.58
+1989-03-31,22.87,23.50,22.87,23.37,723200,0.59
+1989-03-30,22.87,23.00,22.75,22.75,1529600,0.57
+1989-03-29,23.00,23.12,22.87,22.87,1260800,0.58
+1989-03-28,23.12,23.12,23.00,23.12,486400,0.58
+1989-03-27,23.12,23.25,23.00,23.12,688000,0.58
+1989-03-23,23.37,23.37,23.00,23.25,2672000,0.59
+1989-03-22,23.37,23.37,23.25,23.25,704000,0.59
+1989-03-21,23.37,23.50,23.25,23.37,348800,0.59
+1989-03-20,23.37,23.37,23.00,23.25,1465600,0.59
+1989-03-17,23.37,23.50,23.12,23.37,4457600,0.59
+1989-03-16,24.37,24.37,23.75,23.87,5395200,0.60
+1989-03-15,24.87,25.00,24.25,24.50,4371200,0.62
+1989-03-14,25.12,25.12,24.87,25.00,899200,0.63
+1989-03-13,25.25,25.37,25.12,25.25,572800,0.64
+1989-03-10,25.00,25.12,24.75,25.00,2038400,0.63
+1989-03-09,25.25,25.75,25.12,25.12,2224000,0.63
+1989-03-08,24.87,25.37,24.75,25.25,3088000,0.64
+1989-03-07,24.75,24.87,24.50,24.75,2048000,0.62
+1989-03-06,24.25,24.75,24.12,24.75,1628800,0.62
+1989-03-03,23.62,24.37,23.62,24.37,5555200,0.61
+1989-03-02,23.75,23.87,23.50,23.87,1459200,0.60
+1989-03-01,23.50,23.75,23.50,23.62,2656000,0.59
+1989-02-28,23.87,23.87,23.50,23.50,1068800,0.59
+1989-02-27,23.50,23.75,23.37,23.62,1241600,0.59
+1989-02-24,24.12,24.12,23.62,23.62,1299200,0.59
+1989-02-23,24.00,24.25,23.87,24.25,2259200,0.61
+1989-02-22,24.25,24.37,24.12,24.12,1507200,0.61
+1989-02-21,24.50,24.50,24.25,24.25,803200,0.61
+1989-02-17,24.37,24.37,24.25,24.25,4166400,0.61
+1989-02-16,23.75,24.37,23.62,24.25,1747200,0.61
+1989-02-15,23.25,23.62,23.25,23.50,2364800,0.59
+1989-02-14,23.37,23.50,23.25,23.25,1808000,0.59
+1989-02-13,23.12,23.25,23.00,23.25,1491200,0.59
+1989-02-10,23.25,23.25,23.12,23.25,1241600,0.59
+1989-02-09,23.25,23.37,23.12,23.12,1555200,0.58
+1989-02-08,23.37,23.50,23.37,23.37,2092800,0.59
+1989-02-07,22.75,23.37,22.75,23.12,2448000,0.58
+1989-02-06,22.50,22.75,22.50,22.75,758400,0.57
+1989-02-03,22.12,22.62,22.12,22.50,4131200,0.57
+1989-02-02,22.37,22.37,22.12,22.25,1404800,0.56
+1989-02-01,23.00,23.00,22.25,22.25,1942400,0.56
+1989-01-31,22.62,22.87,22.62,22.87,752000,0.58
+1989-01-30,22.87,23.00,22.62,22.87,636800,0.58
+1989-01-27,22.62,22.87,22.62,22.75,3424000,0.57
+1989-01-26,22.25,22.75,22.12,22.50,2080000,0.57
+1989-01-25,21.87,22.25,21.87,22.25,1049600,0.56
+1989-01-24,21.62,22.00,21.62,21.75,3616000,0.55
+1989-01-23,21.50,21.75,21.25,21.62,2121600,0.54
+1989-01-20,21.25,21.37,21.12,21.37,2508800,0.54
+1989-01-19,21.12,21.37,21.12,21.25,2227200,0.54
+1989-01-18,20.87,21.37,20.75,21.12,1254400,0.53
+1989-01-17,20.75,20.87,20.75,20.87,1555200,0.53
+1989-01-16,20.87,21.00,20.75,20.87,710400,0.53
+1989-01-13,20.87,21.12,20.75,21.00,512000,0.53
+1989-01-12,21.00,21.12,20.87,20.87,1385600,0.53
+1989-01-11,21.00,21.25,20.87,20.87,1728000,0.53
+1989-01-10,21.00,21.25,21.00,21.00,700800,0.53
+1989-01-09,21.00,21.12,21.00,21.00,3776000,0.53
+1989-01-06,21.25,21.37,21.12,21.12,550400,0.53
+1989-01-05,21.25,21.37,21.12,21.12,646400,0.53
+1989-01-04,20.75,21.25,20.75,21.25,1392000,0.53
+1989-01-03,20.87,21.00,20.75,20.87,1344000,0.52
+1988-12-30,21.12,21.12,20.75,21.00,796800,0.53
+1988-12-29,20.75,21.00,20.62,21.00,1804800,0.53
+1988-12-28,20.37,20.87,20.37,20.75,1164800,0.52
+1988-12-27,20.75,20.75,20.25,20.25,1603200,0.51
+1988-12-23,20.87,21.00,20.62,20.75,6396800,0.52
+1988-12-22,21.00,21.25,20.87,20.87,2464000,0.52
+1988-12-21,20.87,21.00,20.87,20.87,1932800,0.52
+1988-12-20,20.75,21.25,20.75,20.87,1625600,0.52
+1988-12-19,20.00,20.75,20.00,20.62,2704000,0.52
+1988-12-16,20.50,20.62,20.37,20.62,2054400,0.52
+1988-12-15,20.62,20.75,20.50,20.50,1280000,0.51
+1988-12-14,20.87,20.87,20.25,20.50,915200,0.51
+1988-12-13,20.75,20.87,20.62,20.87,1097600,0.52
+1988-12-12,20.75,20.87,20.75,20.87,867200,0.52
+1988-12-09,20.75,21.00,20.62,20.75,649600,0.52
+1988-12-08,20.75,21.00,20.75,20.75,540800,0.52
+1988-12-07,20.50,21.00,20.50,21.00,1084800,0.53
+1988-12-06,21.00,21.25,19.25,20.37,5459200,0.51
+1988-12-05,20.75,21.37,20.75,21.00,1033600,0.53
+1988-12-02,20.87,21.00,20.75,21.00,1008000,0.53
+1988-12-01,20.87,21.00,20.75,20.75,1801600,0.52
+1988-11-30,20.87,21.12,20.62,20.87,1212800,0.52
+1988-11-29,20.75,21.12,20.75,20.87,1238400,0.52
+1988-11-28,21.00,21.00,20.62,20.75,1372800,0.52
+1988-11-25,21.12,21.12,20.75,20.87,764800,0.52
+1988-11-23,21.25,21.25,21.12,21.12,560000,0.53
+1988-11-22,21.25,21.37,21.12,21.25,2000000,0.53
+1988-11-21,21.50,21.50,21.12,21.25,736000,0.53
+1988-11-18,21.25,21.37,21.12,21.37,1107200,0.54
+1988-11-17,21.75,21.87,21.00,21.00,3840000,0.53
+1988-11-16,22.75,22.75,21.37,21.50,5072000,0.54
+1988-11-15,22.37,22.62,22.12,22.50,3161600,0.56
+1988-11-14,22.25,22.87,22.12,22.37,5116800,0.56
+1988-11-11,22.75,22.75,21.75,21.87,1747200,0.55
+1988-11-10,22.50,22.87,22.37,22.75,1875200,0.57
+1988-11-09,22.87,23.00,22.50,22.62,3040000,0.57
+1988-11-08,23.25,23.50,23.00,23.12,10358400,0.58
+1988-11-07,23.62,23.75,23.37,23.37,3881600,0.59
+1988-11-04,23.75,23.87,23.50,23.87,3481600,0.60
+1988-11-03,23.50,23.87,23.37,23.75,4828800,0.59
+1988-11-02,24.00,24.00,23.25,23.62,6467200,0.59
+1988-11-01,23.62,23.87,23.62,23.75,2268800,0.59
+1988-10-31,23.75,23.87,23.50,23.75,3184000,0.59
+1988-10-28,23.50,23.87,23.50,23.62,2649600,0.59
+1988-10-27,23.62,23.62,23.37,23.50,1363200,0.59
+1988-10-26,23.87,23.87,23.50,23.50,2252800,0.59
+1988-10-25,24.12,24.12,23.50,23.62,806400,0.59
+1988-10-24,24.00,24.37,23.87,24.00,4099200,0.60
+1988-10-21,23.12,23.37,23.12,23.37,2009600,0.59
+1988-10-20,22.62,23.25,22.62,23.25,1024000,0.58
+1988-10-19,22.87,23.00,22.62,22.75,1843200,0.57
+1988-10-18,22.12,22.62,22.12,22.62,636800,0.57
+1988-10-17,22.00,22.50,22.00,22.12,745600,0.55
+1988-10-14,22.50,22.62,22.12,22.12,2284800,0.55
+1988-10-13,21.62,22.37,21.62,22.25,1612800,0.56
+1988-10-12,22.12,22.12,21.62,21.75,713600,0.54
+1988-10-11,21.87,22.12,21.87,22.12,1334400,0.55
+1988-10-10,21.87,22.12,21.75,22.00,1072000,0.55
+1988-10-07,21.50,22.00,21.50,22.00,1539200,0.55
+1988-10-06,21.12,21.62,21.12,21.62,428800,0.54
+1988-10-05,21.00,21.37,20.75,21.25,947200,0.53
+1988-10-04,20.87,21.00,20.62,20.87,720000,0.52
+1988-10-03,21.00,21.00,20.37,20.75,1424000,0.52
+1988-09-30,21.12,21.37,21.00,21.00,1846400,0.52
+1988-09-29,21.25,21.25,20.87,21.00,995200,0.52
+1988-09-28,21.00,21.37,21.00,21.00,534400,0.52
+1988-09-27,21.12,21.37,21.00,21.12,2265600,0.53
+1988-09-26,21.12,21.25,20.87,21.00,1209600,0.52
+1988-09-23,20.75,21.12,20.75,20.87,460800,0.52
+1988-09-22,20.87,21.00,20.75,21.00,508800,0.52
+1988-09-21,20.75,21.12,20.75,21.00,953600,0.52
+1988-09-20,20.62,21.00,20.62,21.00,425600,0.52
+1988-09-19,20.62,20.75,20.50,20.62,1891200,0.51
+1988-09-16,20.37,20.75,20.37,20.75,1721600,0.52
+1988-09-15,20.75,20.87,20.62,20.62,825600,0.51
+1988-09-14,20.75,21.00,20.75,20.87,3411200,0.52
+1988-09-13,20.75,21.00,20.75,20.87,1318400,0.52
+1988-09-12,21.25,21.25,20.87,20.87,4640000,0.52
+1988-09-09,20.62,21.25,20.50,21.25,1878400,0.53
+1988-09-08,20.37,20.75,20.12,20.75,1942400,0.52
+1988-09-07,19.87,20.25,19.87,20.12,1337600,0.50
+1988-09-06,20.12,20.25,19.87,19.87,1158400,0.49
+1988-09-02,19.62,20.00,19.62,20.00,2259200,0.50
+1988-09-01,19.87,20.00,19.37,19.50,2284800,0.49
+1988-08-31,20.00,20.00,19.87,19.87,1257600,0.49
+1988-08-30,20.00,20.25,20.00,20.00,748800,0.50
+1988-08-29,19.37,20.12,19.37,20.12,3024000,0.50
+1988-08-26,19.25,19.75,19.25,19.50,1123200,0.49
+1988-08-25,19.37,19.62,19.25,19.50,1168000,0.49
+1988-08-24,19.50,19.75,19.37,19.62,998400,0.49
+1988-08-23,19.00,19.25,19.00,19.00,806400,0.47
+1988-08-22,19.00,19.25,18.75,18.87,1036800,0.47
+1988-08-19,19.62,19.87,19.00,19.00,1619200,0.47
+1988-08-18,19.87,19.87,19.62,19.62,787200,0.49
+1988-08-17,20.25,20.25,19.75,19.75,1404800,0.49
+1988-08-16,20.37,20.50,20.00,20.00,2652800,0.50
+1988-08-15,20.50,20.50,20.12,20.25,950400,0.50
+1988-08-12,20.37,20.50,20.25,20.37,480000,0.51
+1988-08-11,20.62,20.62,20.37,20.50,566400,0.51
+1988-08-10,20.75,21.00,20.50,20.75,1491200,0.52
+1988-08-09,21.25,21.25,20.75,20.87,1113600,0.52
+1988-08-08,21.50,21.62,21.25,21.25,2361600,0.53
+1988-08-05,21.50,21.62,21.37,21.62,5334400,0.54
+1988-08-04,21.62,21.75,21.25,21.37,1180800,0.53
+1988-08-03,21.37,21.50,21.25,21.37,3203200,0.53
+1988-08-02,21.75,22.00,21.37,21.37,4604800,0.53
+1988-08-01,21.75,21.75,21.50,21.75,476800,0.54
+1988-07-29,20.75,21.87,20.62,21.75,1532800,0.54
+1988-07-28,20.50,20.75,20.37,20.50,582400,0.51
+1988-07-27,20.62,20.62,20.00,20.25,3171200,0.50
+1988-07-26,21.12,21.12,20.25,20.50,1571200,0.51
+1988-07-25,21.50,21.50,21.00,21.12,1590400,0.53
+1988-07-22,21.87,21.87,21.50,21.50,2057600,0.54
+1988-07-21,22.00,22.00,21.75,21.75,1545600,0.54
+1988-07-20,21.75,22.12,21.75,22.12,777600,0.55
+1988-07-19,21.87,22.00,21.75,21.87,406400,0.54
+1988-07-18,21.62,22.00,21.50,21.87,889600,0.54
+1988-07-15,22.00,22.00,21.62,21.87,998400,0.54
+1988-07-14,21.75,21.87,21.62,21.87,953600,0.54
+1988-07-13,21.50,22.00,21.37,21.75,1881600,0.54
+1988-07-12,21.37,21.75,21.37,21.37,1859200,0.53
+1988-07-11,21.25,21.50,21.25,21.37,873600,0.53
+1988-07-08,21.50,21.50,21.37,21.37,1840000,0.53
+1988-07-07,21.37,21.62,21.25,21.50,2192000,0.53
+1988-07-06,21.62,21.75,21.12,21.37,2217600,0.53
+1988-07-05,21.25,21.62,21.12,21.62,3587200,0.54
+1988-07-01,21.37,21.50,21.25,21.37,1180800,0.53
+1988-06-30,21.12,21.62,21.12,21.50,1702400,0.53
+1988-06-29,21.25,21.50,21.12,21.12,832000,0.52
+1988-06-28,21.37,21.50,21.25,21.50,1699200,0.53
+1988-06-27,21.25,21.37,21.00,21.12,1206400,0.52
+1988-06-24,21.50,21.62,21.25,21.25,4422400,0.53
+1988-06-23,21.62,21.62,21.00,21.37,1196800,0.53
+1988-06-22,21.50,21.75,21.37,21.50,4384000,0.53
+1988-06-21,21.50,21.75,21.25,21.37,2611200,0.53
+1988-06-20,21.62,21.75,21.50,21.50,1587200,0.53
+1988-06-17,21.25,21.75,21.25,21.50,5993600,0.53
+1988-06-16,22.25,22.25,21.37,21.50,9187200,0.53
+1988-06-15,23.00,23.25,22.62,22.75,2208000,0.56
+1988-06-14,22.75,23.12,22.75,23.00,1404800,0.57
+1988-06-13,22.62,22.75,22.62,22.75,2051200,0.56
+1988-06-10,22.87,22.87,22.50,22.62,2937600,0.56
+1988-06-09,22.00,22.50,22.00,22.37,3398400,0.55
+1988-06-08,21.12,21.87,21.12,21.87,870400,0.54
+1988-06-07,21.37,21.37,21.00,21.00,515200,0.52
+1988-06-06,21.25,21.50,21.12,21.37,1152000,0.53
+1988-06-03,21.00,21.25,21.00,21.00,982400,0.52
+1988-06-02,20.62,21.25,20.50,21.25,1347200,0.53
+1988-06-01,19.75,20.62,19.75,20.50,2764800,0.51
+1988-05-31,19.50,19.87,19.37,19.87,758400,0.49
+1988-05-27,19.75,19.75,19.50,19.50,2816000,0.48
+1988-05-26,19.50,19.62,19.50,19.50,275200,0.48
+1988-05-25,19.62,19.87,19.50,19.50,8572800,0.48
+1988-05-24,19.25,19.75,19.12,19.75,768000,0.49
+1988-05-23,19.62,19.75,19.25,19.25,1100800,0.48
+1988-05-20,19.12,19.75,19.12,19.75,1504000,0.49
+1988-05-19,19.37,19.37,19.00,19.25,1635200,0.48
+1988-05-18,19.62,19.62,19.12,19.12,684800,0.47
+1988-05-17,20.12,20.25,19.37,19.37,1984000,0.48
+1988-05-16,20.12,20.25,20.00,20.12,924800,0.50
+1988-05-13,20.00,20.37,20.00,20.25,979200,0.50
+1988-05-12,20.25,20.37,20.00,20.00,3369600,0.50
+1988-05-11,20.37,21.25,20.00,20.25,3593600,0.50
+1988-05-10,20.37,20.62,20.37,20.50,2608000,0.51
+1988-05-09,20.50,20.62,20.25,20.50,2384000,0.51
+1988-05-06,20.37,20.75,20.37,20.37,1244800,0.50
+1988-05-05,20.50,20.50,20.25,20.50,2457600,0.51
+1988-05-04,20.50,20.50,20.25,20.37,4569600,0.50
+1988-05-03,20.12,20.62,20.12,20.50,1856000,0.51
+1988-05-02,20.25,20.25,20.00,20.12,1299200,0.50
+1988-04-29,20.00,20.12,20.00,20.00,1728000,0.50
+1988-04-28,20.25,20.25,20.00,20.00,5968000,0.50
+1988-04-27,20.00,20.37,20.00,20.37,758400,0.50
+1988-04-26,20.12,20.62,20.00,20.12,521600,0.50
+1988-04-25,20.00,20.37,20.00,20.25,768000,0.50
+1988-04-22,19.12,20.00,19.12,20.00,716800,0.50
+1988-04-21,19.50,19.75,19.12,19.12,3952000,0.47
+1988-04-20,19.75,19.75,19.50,19.50,3168000,0.48
+1988-04-19,19.87,20.37,19.87,19.87,1913600,0.49
+1988-04-18,19.50,20.00,19.50,19.75,684800,0.49
+1988-04-15,20.00,20.00,19.50,19.62,1027200,0.49
+1988-04-14,20.62,20.62,19.75,19.75,1395200,0.49
+1988-04-13,20.87,21.00,20.75,20.87,1612800,0.52
+1988-04-12,20.62,21.00,20.62,20.62,2595200,0.51
+1988-04-11,20.62,20.75,20.37,20.75,1724800,0.51
+1988-04-08,20.37,20.87,20.37,20.87,1625600,0.52
+1988-04-07,20.00,20.37,20.00,20.25,6387200,0.50
+1988-04-06,19.75,20.25,19.62,19.87,1475200,0.49
+1988-04-05,19.50,19.50,19.12,19.50,3340800,0.48
+1988-04-04,19.25,19.37,19.12,19.25,1174400,0.48
+1988-03-31,19.37,19.37,19.00,19.37,684800,0.48
+1988-03-30,19.62,19.62,19.25,19.25,2179200,0.47
+1988-03-29,19.62,19.75,19.37,19.50,2003200,0.48
+1988-03-28,19.37,19.62,19.12,19.50,544000,0.48
+1988-03-25,20.12,20.25,19.50,19.62,1417600,0.48
+1988-03-24,20.87,20.87,20.00,20.00,3420800,0.49
+1988-03-23,20.25,21.00,20.25,20.75,1292800,0.51
+1988-03-22,20.00,20.50,20.00,20.50,1606400,0.50
+1988-03-21,19.87,19.87,19.62,19.75,1507200,0.49
+1988-03-18,19.87,20.00,19.62,19.87,2630400,0.49
+1988-03-17,19.50,19.87,19.50,19.87,2892800,0.49
+1988-03-16,19.75,19.75,19.50,19.50,2086400,0.48
+1988-03-15,19.50,19.62,19.50,19.62,809600,0.48
+1988-03-14,19.62,19.87,19.50,19.62,755200,0.48
+1988-03-11,19.62,19.75,19.50,19.62,1113600,0.48
+1988-03-10,19.87,20.00,19.50,19.50,2947200,0.48
+1988-03-09,19.75,19.87,19.50,19.50,630400,0.48
+1988-03-08,19.62,19.87,19.50,19.62,1798400,0.48
+1988-03-07,18.87,19.50,18.87,19.37,1318400,0.48
+1988-03-04,18.87,19.12,18.87,19.12,761600,0.47
+1988-03-03,19.00,19.25,18.87,19.12,5318400,0.47
+1988-03-02,19.62,20.00,19.25,19.50,3795200,0.48
+1988-03-01,19.87,19.87,19.37,19.50,5372800,0.48
+1988-02-29,19.75,20.25,19.75,20.12,1187200,0.50
+1988-02-26,19.37,19.50,19.37,19.50,2816000,0.48
+1988-02-25,19.37,20.12,19.37,19.37,2252800,0.48
+1988-02-24,19.25,19.37,19.00,19.25,707200,0.47
+1988-02-23,19.00,19.25,18.87,19.25,3273600,0.47
+1988-02-22,19.12,19.25,19.00,19.12,2592000,0.47
+1988-02-19,19.00,19.12,19.00,19.00,6048000,0.47
+1988-02-18,19.25,19.25,18.87,19.00,3264000,0.47
+1988-02-17,19.37,19.75,19.12,19.12,4105600,0.47
+1988-02-16,19.00,19.50,18.87,19.25,1180800,0.47
+1988-02-12,18.50,19.00,18.50,18.87,1008000,0.46
+1988-02-11,18.75,18.87,18.37,18.50,1545600,0.46
+1988-02-10,18.75,18.87,18.50,18.87,377600,0.46
+1988-02-09,18.25,18.75,18.25,18.62,675200,0.46
+1988-02-08,18.25,18.37,18.00,18.37,3273600,0.45
+1988-02-05,18.50,18.62,18.00,18.37,4732800,0.45
+1988-02-04,18.25,18.75,18.12,18.62,2089600,0.46
+1988-02-03,19.00,19.25,18.12,18.75,4352000,0.46
+1988-02-02,19.12,19.12,18.87,19.00,2492800,0.47
+1988-02-01,19.75,19.75,18.87,19.12,4067200,0.47
+1988-01-29,18.00,19.50,18.00,19.25,3580800,0.47
+1988-01-28,17.87,18.12,17.75,18.00,2736000,0.44
+1988-01-27,17.75,18.37,17.75,17.87,6064000,0.44
+1988-01-26,18.00,18.00,17.62,17.62,5372800,0.43
+1988-01-25,17.75,18.37,17.75,18.00,1795200,0.44
+1988-01-22,17.62,17.62,17.37,17.50,1664000,0.43
+1988-01-21,18.00,18.00,17.12,17.37,1910400,0.43
+1988-01-20,17.87,18.00,17.62,17.75,2582400,0.44
+1988-01-19,18.25,18.25,17.87,17.87,5990400,0.44
+1988-01-18,18.00,18.25,18.00,18.25,8668800,0.45
+1988-01-15,18.12,18.37,17.87,17.87,3750400,0.44
+1988-01-14,18.12,18.12,17.75,17.87,5612800,0.44
+1988-01-13,18.12,18.12,17.87,18.00,780800,0.44
+1988-01-12,18.12,18.12,17.75,18.12,1836800,0.45
+1988-01-11,17.37,18.00,16.87,17.87,4112000,0.44
+1988-01-08,18.25,18.37,17.50,17.50,3900800,0.43
+1988-01-07,18.00,18.25,17.75,18.25,5238400,0.45
+1988-01-06,18.00,18.12,17.62,18.12,3273600,0.44
+1988-01-05,17.62,17.87,17.12,17.62,7689600,0.43
+1988-01-04,16.37,16.87,16.25,16.87,3897600,0.41
+1987-12-31,16.75,16.75,16.12,16.12,3779200,0.39
+1987-12-30,17.12,17.12,16.50,16.87,3648000,0.41
+1987-12-29,17.00,17.37,16.50,16.87,3123200,0.41
+1987-12-28,17.25,17.25,16.25,16.87,1641600,0.41
+1987-12-24,17.37,17.50,17.00,17.25,2755200,0.42
+1987-12-23,18.00,18.12,17.12,17.37,1968000,0.43
+1987-12-22,17.87,17.87,16.87,17.50,2729600,0.43
+1987-12-21,18.00,18.00,17.62,17.62,2528000,0.43
+1987-12-18,17.00,17.50,16.37,17.50,7891200,0.43
+1987-12-17,17.50,17.75,16.62,16.62,3411200,0.41
+1987-12-16,17.50,17.75,17.12,17.75,2220800,0.43
+1987-12-15,17.00,17.50,17.00,17.37,2668800,0.43
+1987-12-14,16.25,17.12,16.25,17.12,2592000,0.42
+1987-12-11,15.88,16.37,15.88,16.37,2886400,0.40
+1987-12-10,16.12,16.37,15.88,15.88,3612800,0.39
+1987-12-09,16.12,16.50,16.00,16.25,8790400,0.40
+1987-12-08,16.25,16.37,15.88,16.25,10643200,0.40
+1987-12-07,16.12,16.37,15.88,16.25,3603200,0.40
+1987-12-04,15.25,15.88,15.25,15.88,4486400,0.39
+1987-12-03,16.37,16.62,15.25,15.25,5600000,0.37
+1987-12-02,17.00,17.00,16.50,16.62,4553600,0.41
+1987-12-01,17.12,17.12,16.87,16.87,1625600,0.41
+1987-11-30,17.50,17.50,16.75,16.87,1827200,0.41
+1987-11-27,18.25,18.25,17.62,17.75,5820800,0.43
+1987-11-25,19.00,19.00,18.12,18.50,8835200,0.45
+1987-11-24,19.00,19.37,18.87,19.00,3942400,0.46
+1987-11-23,19.00,19.25,18.75,19.25,883200,0.47
+1987-11-20,18.50,19.12,18.50,18.87,940800,0.46
+1987-11-19,19.00,19.37,18.75,18.75,2240000,0.46
+1987-11-18,19.50,19.50,18.75,18.75,947200,0.46
+1987-11-17,19.25,19.37,18.87,19.25,1088000,0.47
+1987-11-16,19.37,19.87,19.37,19.50,681600,0.48
+1987-11-13,19.37,19.62,19.00,19.12,1078400,0.47
+1987-11-12,19.87,20.12,19.50,19.50,921600,0.48
+1987-11-11,19.75,20.00,19.50,19.62,1513600,0.48
+1987-11-10,20.00,20.25,19.37,19.50,1795200,0.48
+1987-11-09,20.87,20.87,20.12,20.25,2873600,0.50
+1987-11-06,22.00,22.50,21.37,21.37,4121600,0.52
+1987-11-05,20.50,21.87,20.37,21.62,4265600,0.53
+1987-11-04,20.25,21.25,20.00,20.75,4921600,0.51
+1987-11-03,19.62,20.87,19.50,20.50,3488000,0.50
+1987-11-02,18.25,19.37,18.12,19.37,2704000,0.47
+1987-10-30,17.62,18.62,17.62,18.37,9481600,0.45
+1987-10-29,17.00,17.62,17.00,17.37,3872000,0.43
+1987-10-28,17.25,17.37,16.87,16.87,4675200,0.41
+1987-10-27,17.50,17.87,17.37,17.50,5142400,0.43
+1987-10-26,17.62,18.00,17.25,17.25,4361600,0.42
+1987-10-23,18.12,18.37,17.87,17.87,4294400,0.44
+1987-10-22,19.25,20.75,18.12,18.37,6240000,0.45
+1987-10-21,19.75,19.87,18.50,19.50,6176000,0.48
+1987-10-20,19.12,19.37,16.25,18.00,10198400,0.44
+1987-10-19,21.00,21.25,19.12,19.25,8288000,0.47
+1987-10-16,23.87,23.87,22.50,22.50,8176000,0.55
+1987-10-15,24.37,24.37,23.62,23.62,4860800,0.58
+1987-10-14,24.50,24.62,24.25,24.37,4454400,0.60
+1987-10-13,24.37,24.75,24.25,24.62,4656000,0.60
+1987-10-12,24.37,24.37,24.12,24.12,2582400,0.59
+1987-10-09,24.12,24.62,24.12,24.12,3222400,0.59
+1987-10-08,25.25,25.25,24.50,24.50,7872000,0.60
+1987-10-07,25.00,25.25,24.87,25.25,2595200,0.62
+1987-10-06,25.50,25.50,25.00,25.00,1792000,0.61
+1987-10-05,25.50,25.75,25.25,25.50,1353600,0.62
+1987-10-02,25.00,25.25,24.87,25.25,8470400,0.62
+1987-10-01,24.75,25.50,24.75,25.00,3760000,0.61
+1987-09-30,25.37,25.50,24.62,24.62,7475200,0.60
+1987-09-29,25.62,25.75,25.50,25.50,1302400,0.62
+1987-09-28,25.50,26.00,25.37,25.75,2643200,0.63
+1987-09-25,25.00,25.25,25.00,25.00,1308800,0.61
+1987-09-24,24.87,25.12,24.75,24.87,1088000,0.61
+1987-09-23,25.12,25.25,24.75,24.87,2956800,0.61
+1987-09-22,25.12,25.25,24.62,25.12,3072000,0.61
+1987-09-21,25.37,25.62,24.87,24.87,761600,0.61
+1987-09-18,24.87,25.37,24.87,25.37,4819200,0.62
+1987-09-17,25.75,25.75,25.00,25.25,4281600,0.62
+1987-09-16,25.62,25.87,25.25,25.50,3148800,0.62
+1987-09-15,26.50,26.50,25.62,25.62,1846400,0.62
+1987-09-14,26.12,26.25,26.12,26.25,1228800,0.64
+1987-09-11,26.00,26.37,25.87,26.25,2585600,0.64
+1987-09-10,26.00,26.25,25.75,25.75,2115200,0.63
+1987-09-09,25.37,26.25,25.37,25.75,4860800,0.63
+1987-09-08,26.62,26.62,24.87,25.12,4761600,0.61
+1987-09-04,27.12,27.50,26.75,26.75,1404800,0.65
+1987-09-03,26.75,27.37,26.75,27.37,4595200,0.67
+1987-09-02,27.25,27.25,26.50,26.87,2982400,0.65
+1987-09-01,27.50,27.87,27.00,27.00,1843200,0.66
+1987-08-31,27.00,27.50,26.87,27.50,6390400,0.67
+1987-08-28,27.62,27.62,27.12,27.25,2064000,0.66
+1987-08-27,27.25,27.50,26.87,27.37,1571200,0.67
+1987-08-26,28.00,28.00,27.12,27.37,5808000,0.67
+1987-08-25,28.25,28.50,27.75,28.00,4380800,0.68
+1987-08-24,28.12,28.25,27.62,27.75,3881600,0.68
+1987-08-21,28.12,28.12,28.00,28.12,3676800,0.69
+1987-08-20,28.12,28.25,27.75,28.00,2297600,0.68
+1987-08-19,28.25,28.25,27.75,28.25,1232000,0.69
+1987-08-18,28.62,28.75,27.87,28.12,2867200,0.69
+1987-08-17,29.00,29.25,28.62,28.75,4393600,0.70
+1987-08-14,28.62,29.37,28.37,29.00,3504000,0.71
+1987-08-13,28.87,29.37,28.62,28.62,5059200,0.70
+1987-08-12,28.87,29.12,28.50,28.50,4508800,0.69
+1987-08-11,28.62,28.87,28.50,28.87,3075200,0.70
+1987-08-10,28.75,28.75,28.50,28.50,2172800,0.69
+1987-08-07,29.00,29.12,28.50,28.75,6732800,0.70
+1987-08-06,28.12,29.12,28.12,29.12,7203200,0.71
+1987-08-05,27.00,27.87,27.00,27.87,6403200,0.68
+1987-08-04,27.00,27.00,26.75,27.00,3705600,0.66
+1987-08-03,27.25,27.37,26.75,26.75,2912000,0.65
+1987-07-31,27.00,27.25,26.75,27.25,1622400,0.66
+1987-07-30,27.00,27.25,26.75,27.25,2611200,0.66
+1987-07-29,27.00,27.00,26.37,26.87,5712000,0.65
+1987-07-28,26.62,26.75,26.37,26.75,1289600,0.65
+1987-07-27,26.75,26.75,26.12,26.75,5820800,0.65
+1987-07-24,26.75,27.25,26.75,26.75,4508800,0.65
+1987-07-23,27.00,27.00,26.75,26.75,1545600,0.65
+1987-07-22,27.12,27.12,26.75,26.87,1209600,0.65
+1987-07-21,27.25,27.37,26.87,26.87,1513600,0.65
+1987-07-20,27.62,27.62,26.62,26.75,1075200,0.65
+1987-07-17,27.62,27.87,27.12,27.50,5331200,0.67
+1987-07-16,26.00,27.37,25.87,27.37,6192000,0.67
+1987-07-15,25.87,26.37,25.75,25.87,4294400,0.63
+1987-07-14,25.62,26.00,25.62,26.00,5209600,0.63
+1987-07-13,26.12,27.12,25.75,26.12,2428800,0.64
+1987-07-10,27.00,27.00,26.75,26.87,550400,0.65
+1987-07-09,27.50,27.50,26.87,27.00,9808000,0.66
+1987-07-08,27.50,27.75,27.37,27.37,1046400,0.66
+1987-07-07,27.62,27.75,27.50,27.50,2716800,0.67
+1987-07-06,27.87,27.87,27.37,27.37,2329600,0.66
+1987-07-02,27.37,27.87,27.37,27.62,672000,0.67
+1987-07-01,27.25,27.50,27.12,27.25,1251200,0.66
+1987-06-30,27.50,27.75,27.25,27.25,2259200,0.66
+1987-06-29,27.37,27.62,27.37,27.62,992000,0.67
+1987-06-26,27.75,27.87,27.37,27.37,2496000,0.66
+1987-06-25,27.62,28.00,27.50,27.50,3072000,0.67
+1987-06-24,28.00,28.12,27.62,27.62,1894400,0.67
+1987-06-23,27.25,27.75,27.12,27.75,4857600,0.67
+1987-06-22,27.37,27.37,27.12,27.25,3033600,0.66
+1987-06-19,27.12,27.37,26.87,27.25,5638400,0.66
+1987-06-18,27.25,27.25,27.00,27.00,6256000,0.66
+1987-06-17,27.50,27.75,27.00,27.25,6480000,0.66
+1987-06-16,26.87,27.37,26.75,27.37,2592000,0.66
+1987-06-15,26.50,27.00,26.50,26.75,2886400,0.65
+1987-06-12,26.37,26.75,26.25,26.62,2377600,0.65
+1987-06-11,26.62,26.62,26.00,26.12,6441600,0.63
+1987-06-10,27.00,27.25,26.37,26.50,2521600,0.64
+1987-06-09,27.37,27.37,26.62,27.00,5628800,0.66
+1987-06-08,27.25,27.62,27.12,27.37,678400,0.66
+1987-06-05,27.62,27.75,27.37,27.50,2035200,0.67
+1987-06-04,28.00,28.12,27.37,27.75,2915200,0.67
+1987-06-03,27.62,28.87,27.62,28.50,7513600,0.69
+1987-06-02,27.50,27.87,27.25,27.75,2636800,0.67
+1987-06-01,27.50,27.75,27.25,27.37,2598400,0.66
+1987-05-29,27.50,27.62,26.87,27.25,3811200,0.66
+1987-05-28,27.37,27.87,26.62,27.37,1683200,0.66
+1987-05-27,25.12,27.75,25.12,27.62,5808000,0.67
+1987-05-26,24.25,25.00,24.25,25.00,3894400,0.61
+1987-05-22,24.87,25.62,24.00,24.00,4499200,0.58
+1987-05-21,23.87,25.00,23.87,24.62,10492800,0.60
+1987-05-20,23.87,24.00,23.62,23.62,4812800,0.57
+1987-05-19,24.87,24.87,23.25,23.87,9353600,0.58
+1987-05-18,25.50,25.50,24.87,25.00,3305600,0.61
+1987-05-15,25.62,25.62,25.37,25.50,2934400,0.62
+1987-05-14,26.12,26.12,25.50,25.87,3596800,0.63
+1987-05-13,26.62,26.62,25.62,26.12,816000,0.63
+1987-05-12,26.50,26.62,26.12,26.50,1280000,0.64
+1987-05-11,26.62,27.25,26.62,26.62,2473600,0.65
+1987-05-08,26.87,27.25,26.62,26.62,2476800,0.65
+1987-05-07,26.87,27.25,26.75,27.12,1526400,0.66
+1987-05-06,26.37,27.37,26.12,27.12,7286400,0.66
+1987-05-05,26.00,26.50,25.75,26.50,6256000,0.64
+1987-05-04,26.37,26.37,25.75,26.25,1395200,0.64
+1987-05-01,26.50,26.50,25.87,26.25,3942400,0.64
+1987-04-30,25.25,26.50,25.25,26.25,20908800,0.64
+1987-04-29,25.37,25.62,25.12,25.25,3504000,0.61
+1987-04-28,25.75,25.75,25.00,25.12,3788800,0.61
+1987-04-27,26.87,26.87,25.37,25.50,4374400,0.62
+1987-04-24,27.87,27.87,26.75,27.00,2163200,0.66
+1987-04-23,27.87,27.87,27.87,27.87,2352000,0.68
+1987-04-22,29.50,29.75,28.75,28.75,1977600,0.70
+1987-04-21,28.87,29.62,28.62,29.62,1628800,0.72
+1987-04-20,29.25,29.50,28.87,29.25,2348800,0.71
+1987-04-16,29.00,29.50,29.00,29.25,1270400,0.71
+1987-04-15,29.37,30.12,28.50,29.00,8217600,0.70
+1987-04-14,29.62,29.75,28.75,29.25,7907200,0.71
+1987-04-13,30.37,30.62,30.00,30.37,3712000,0.74
+1987-04-10,30.25,30.62,30.00,30.62,2563200,0.74
+1987-04-09,30.87,31.00,30.50,30.62,2316800,0.74
+1987-04-08,31.25,31.75,30.62,31.00,2764800,0.75
+1987-04-07,31.62,32.00,31.37,31.37,1273600,0.76
+1987-04-06,31.75,32.50,31.50,31.75,5113600,0.77
+1987-04-03,31.00,32.38,31.00,32.13,4086400,0.78
+1987-04-02,31.00,31.00,30.62,31.00,1372800,0.75
+1987-04-01,30.50,31.00,30.12,31.00,2137600,0.75
+1987-03-31,30.62,30.87,30.50,30.75,1209600,0.74
+1987-03-30,31.75,31.75,30.62,30.75,5059200,0.74
+1987-03-27,32.13,32.75,32.13,32.50,10057600,0.79
+1987-03-26,31.00,31.75,30.75,31.62,4598400,0.76
+1987-03-25,30.50,30.75,30.50,30.75,2086400,0.74
+1987-03-24,30.75,31.12,30.62,30.75,3286400,0.74
+1987-03-23,31.12,31.12,30.62,30.75,2156800,0.74
+1987-03-20,31.25,31.50,30.75,31.25,4112000,0.76
+1987-03-19,30.87,31.12,30.75,31.12,2534400,0.75
+1987-03-18,31.37,31.62,30.87,31.12,1500800,0.75
+1987-03-17,31.25,31.62,31.00,31.50,2438400,0.76
+1987-03-16,31.37,31.37,30.87,31.25,1014400,0.76
+1987-03-13,31.37,31.50,31.12,31.12,1731200,0.75
+1987-03-12,31.37,31.62,31.25,31.50,1740800,0.76
+1987-03-11,31.75,31.75,31.12,31.37,2393600,0.76
+1987-03-10,31.62,31.87,31.50,31.62,1776000,0.76
+1987-03-09,32.25,32.25,31.75,31.75,2188800,0.77
+1987-03-06,31.87,32.25,31.75,32.13,1584000,0.78
+1987-03-05,31.25,32.25,31.25,31.87,3744000,0.77
+1987-03-04,30.62,31.37,30.50,31.37,2425600,0.76
+1987-03-03,31.50,31.50,30.37,30.75,7324800,0.74
+1987-03-02,32.38,32.38,31.12,31.50,4508800,0.76
+1987-02-27,31.75,32.25,31.75,32.25,2627200,0.78
+1987-02-26,32.13,32.13,31.50,31.75,1254400,0.77
+1987-02-25,31.75,32.50,31.75,32.25,6521600,0.78
+1987-02-24,30.50,31.62,30.50,31.50,4137600,0.76
+1987-02-23,30.50,31.00,29.62,30.50,5923200,0.74
+1987-02-20,29.87,30.87,29.87,30.37,10825600,0.73
+1987-02-19,29.75,30.12,29.25,29.62,2528000,0.72
+1987-02-18,30.50,30.50,29.87,30.00,5625600,0.73
+1987-02-17,29.00,30.37,28.87,30.25,7843200,0.73
+1987-02-13,27.87,29.25,27.62,28.75,2870400,0.70
+1987-02-12,27.75,27.87,27.12,27.75,1587200,0.67
+1987-02-11,27.62,27.87,27.25,27.75,2144000,0.67
+1987-02-10,27.87,27.87,27.50,27.62,3513600,0.67
+1987-02-09,29.25,29.25,27.50,27.87,3673600,0.67
+1987-02-06,28.50,29.00,28.37,29.00,3388800,0.70
+1987-02-05,28.62,28.87,28.37,28.50,4022400,0.69
+1987-02-04,27.12,28.62,26.87,28.37,3654400,0.69
+1987-02-03,27.50,28.00,27.25,27.25,4144000,0.66
+1987-02-02,27.37,27.75,27.12,27.50,1369600,0.67
+1987-01-30,27.50,27.62,26.87,27.62,1030400,0.67
+1987-01-29,28.00,28.00,27.25,27.50,4886400,0.67
+1987-01-28,28.12,28.50,27.87,28.00,6396800,0.68
+1987-01-27,28.50,28.75,28.00,28.50,5177600,0.69
+1987-01-26,28.62,28.75,28.37,28.50,2707200,0.69
+1987-01-23,29.00,29.25,28.50,28.75,8131200,0.70
+1987-01-22,28.75,29.62,28.75,29.25,6924800,0.71
+1987-01-21,28.50,28.62,28.37,28.62,3430400,0.69
+1987-01-20,28.75,28.75,28.25,28.75,6691200,0.70
+1987-01-19,28.62,28.87,28.37,28.75,4163200,0.70
+1987-01-16,28.75,28.87,28.50,28.87,15932800,0.70
+1987-01-15,28.62,28.87,28.25,28.87,14374400,0.70
+1987-01-14,28.25,28.75,28.00,28.37,3955200,0.69
+1987-01-13,27.87,28.25,27.75,28.25,3670400,0.68
+1987-01-12,28.12,28.37,27.62,28.12,5542400,0.68
+1987-01-09,28.00,28.25,27.50,27.75,5193600,0.67
+1987-01-08,27.25,28.00,27.25,27.87,3836800,0.67
+1987-01-07,27.12,27.37,26.87,27.12,2300800,0.65
+1987-01-06,26.37,26.87,25.87,26.87,5238400,0.65
+1987-01-05,26.00,26.75,25.87,26.50,6732800,0.64
+1987-01-02,26.00,26.12,25.62,26.00,1353600,0.63
+1986-12-31,26.37,26.50,25.50,26.00,1808000,0.63
+1986-12-30,26.37,27.00,26.37,26.62,2745600,0.64
+1986-12-29,27.00,27.00,26.25,26.87,2537600,0.65
+1986-12-26,27.00,27.37,27.00,27.12,1267200,0.65
+1986-12-24,27.25,27.25,26.87,26.87,2854400,0.65
+1986-12-23,27.37,27.50,26.75,27.37,7356800,0.66
+1986-12-22,27.00,27.50,26.75,27.37,4707200,0.66
+1986-12-19,26.00,27.50,25.87,27.50,6627200,0.66
+1986-12-18,27.00,27.25,26.00,26.12,4451200,0.63
+1986-12-17,27.62,27.62,27.00,27.25,1836800,0.66
+1986-12-16,26.75,27.87,26.75,27.62,9331200,0.67
+1986-12-15,25.50,26.75,25.37,26.50,3014400,0.64
+1986-12-12,25.25,25.87,25.25,25.37,2460800,0.61
+1986-12-11,26.00,26.00,25.37,25.50,5136000,0.61
+1986-12-10,25.87,26.50,25.62,26.25,4572800,0.63
+1986-12-09,26.00,26.00,25.50,25.75,3596800,0.62
+1986-12-08,25.62,26.37,25.50,26.25,6512000,0.63
+1986-12-05,27.00,27.00,26.37,26.37,3030400,0.64
+1986-12-04,28.50,28.50,27.50,27.75,4636800,0.67
+1986-12-03,28.87,28.87,28.37,28.62,4521600,0.69
+1986-12-02,28.75,29.12,28.50,28.62,6592000,0.69
+1986-12-01,27.75,28.25,27.37,28.25,3936000,0.68
+1986-11-28,27.62,27.75,27.12,27.75,4748800,0.67
+1986-11-26,27.75,27.87,27.00,27.37,6662400,0.66
+1986-11-25,26.50,27.50,26.25,27.25,4006400,0.66
+1986-11-24,25.12,26.00,25.12,26.00,5699200,0.63
+1986-11-21,25.75,25.87,24.50,25.25,4864000,0.61
+1986-11-20,25.62,26.12,25.50,25.62,4662400,0.62
+1986-11-19,25.37,25.87,25.00,25.62,5734400,0.62
+1986-11-18,26.37,26.75,25.87,25.87,4208000,0.62
+1986-11-17,26.37,26.50,26.00,26.37,3043200,0.64
+1986-11-14,27.00,27.25,26.62,26.62,3635200,0.64
+1986-11-13,26.62,26.87,26.50,26.87,8128000,0.65
+1986-11-12,26.87,27.12,26.75,26.75,5913600,0.64
+1986-11-11,26.75,27.00,26.37,26.75,3657600,0.64
+1986-11-10,28.50,28.50,26.62,27.00,17280000,0.65
+1986-11-07,29.25,29.75,28.87,29.00,1945600,0.70
+1986-11-06,29.25,29.87,29.25,29.62,2707200,0.71
+1986-11-05,29.12,30.62,29.00,30.00,11315200,0.72
+1986-11-04,27.75,28.87,27.37,28.87,8252800,0.70
+1986-11-03,27.12,28.00,27.12,27.75,6499200,0.67
+1986-10-31,28.00,28.00,26.62,27.25,7462400,0.66
+1986-10-30,29.62,30.00,27.87,28.25,21702400,0.68
+1986-10-29,26.25,30.12,26.25,29.12,37440000,0.70
+1986-10-28,25.37,26.12,25.37,25.87,7763200,0.62
+1986-10-27,24.75,25.50,24.25,25.25,3030400,0.61
+1986-10-24,24.00,24.87,23.62,24.50,4601600,0.59
+1986-10-23,23.37,24.00,23.37,24.00,8022400,0.58
+1986-10-22,22.62,23.37,22.50,23.12,3494400,0.56
+1986-10-21,23.75,23.75,23.50,23.62,2832000,0.57
+1986-10-20,23.87,23.87,23.50,23.75,3321600,0.57
+1986-10-17,24.62,24.62,24.00,24.12,3056000,0.58
+1986-10-16,24.50,24.87,24.37,24.50,2617600,0.59
+1986-10-15,24.50,24.75,24.37,24.50,2649600,0.59
+1986-10-14,24.75,25.00,24.50,24.50,1670400,0.59
+1986-10-13,24.25,24.50,24.00,24.50,787200,0.59
+1986-10-10,24.00,24.00,23.75,24.00,3340800,0.58
+1986-10-09,24.25,24.25,23.75,24.00,1081600,0.58
+1986-10-08,23.50,24.12,23.50,24.00,1382400,0.58
+1986-10-07,23.62,23.62,23.25,23.50,2134400,0.56
+1986-10-06,23.75,23.87,23.25,23.62,2291200,0.57
+1986-10-03,24.37,24.37,23.75,24.00,2812800,0.58
+1986-10-02,24.50,24.50,23.87,24.12,2147200,0.58
+1986-10-01,24.62,24.75,24.37,24.50,2806400,0.59
+1986-09-30,24.75,24.87,24.37,24.50,1555200,0.59
+1986-09-29,25.25,25.25,24.37,24.75,4918400,0.59
+1986-09-26,25.37,25.75,25.12,25.12,902400,0.60
+1986-09-25,25.87,25.87,24.62,25.37,1286400,0.61
+1986-09-24,25.87,26.50,25.75,26.12,2563200,0.63
+1986-09-23,25.87,26.00,25.50,25.75,1264000,0.62
+1986-09-22,24.37,25.75,24.37,25.75,5068800,0.62
+1986-09-19,24.00,24.62,23.62,24.37,5440000,0.58
+1986-09-18,23.12,24.12,23.12,24.00,7942400,0.58
+1986-09-17,23.62,23.62,23.12,23.25,2160000,0.56
+1986-09-16,23.75,23.75,23.25,23.50,4876800,0.56
+1986-09-15,25.00,25.00,23.37,24.00,3113600,0.58
+1986-09-12,25.75,26.12,24.87,25.00,8505600,0.60
+1986-09-11,27.75,27.75,25.62,26.00,4048000,0.62
+1986-09-10,28.00,28.50,28.00,28.00,5817600,0.67
+1986-09-09,26.75,27.87,26.75,27.75,6460800,0.67
+1986-09-08,26.37,26.87,26.25,26.50,4291200,0.64
+1986-09-05,27.50,27.50,26.12,26.37,6009600,0.63
+1986-09-04,27.25,27.37,26.75,27.25,3126400,0.65
+1986-09-03,27.37,27.50,26.75,27.00,5718400,0.65
+1986-09-02,27.75,28.00,26.87,27.12,3315200,0.65
+1986-08-29,27.00,28.12,26.87,28.00,3577600,0.67
+1986-08-28,28.75,28.75,27.00,27.37,8761600,0.66
+1986-08-27,28.87,28.87,28.50,28.87,3292800,0.69
+1986-08-26,29.00,29.25,28.75,29.00,5529600,0.70
+1986-08-25,29.12,29.12,28.75,28.87,1958400,0.69
+1986-08-22,28.87,29.37,28.62,29.12,4432000,0.70
+1986-08-21,28.00,28.87,27.87,28.87,4748800,0.69
+1986-08-20,27.50,27.87,26.50,27.87,12291200,0.67
+1986-08-19,28.50,28.50,27.25,27.25,4972800,0.65
+1986-08-18,28.62,28.75,28.25,28.50,4713600,0.68
+1986-08-15,29.00,29.00,28.62,28.75,4940800,0.69
+1986-08-14,28.62,29.50,28.50,29.00,11238400,0.70
+1986-08-13,28.75,29.00,28.50,28.75,7737600,0.69
+1986-08-12,28.12,28.37,27.75,28.37,3865600,0.68
+1986-08-11,28.50,28.62,28.00,28.00,5068800,0.67
+1986-08-08,28.37,28.50,28.25,28.50,1283200,0.68
+1986-08-07,27.75,28.50,27.75,28.25,3606400,0.68
+1986-08-06,29.00,29.00,27.75,27.75,3676800,0.67
+1986-08-05,28.87,29.87,28.75,28.87,2841600,0.69
+1986-08-04,28.75,29.25,28.50,29.00,2579200,0.70
+1986-08-01,29.62,29.62,28.87,29.00,2275200,0.70
+1986-07-31,29.50,29.75,29.37,29.37,3862400,0.70
+1986-07-30,30.00,30.00,29.25,29.50,8537600,0.71
+1986-07-29,30.25,30.50,29.75,30.00,3852800,0.72
+1986-07-28,31.25,31.25,29.62,30.25,2300800,0.73
+1986-07-25,31.75,31.87,30.75,31.00,2704000,0.74
+1986-07-24,32.13,32.50,31.37,31.50,5049600,0.76
+1986-07-23,32.75,32.88,32.13,32.13,7443200,0.77
+1986-07-22,32.38,32.88,32.25,32.50,5456000,0.78
+1986-07-21,32.25,33.13,32.25,32.25,3446400,0.77
+1986-07-18,32.50,32.50,32.00,32.00,1734400,0.77
+1986-07-17,30.50,32.13,30.50,32.00,5971200,0.77
+1986-07-16,29.50,30.75,29.50,30.50,7840000,0.73
+1986-07-15,30.75,30.87,29.37,29.37,6169600,0.70
+1986-07-14,31.00,31.50,30.37,31.00,3644800,0.74
+1986-07-11,32.75,32.75,31.87,31.87,1545600,0.75
+1986-07-10,32.63,33.00,32.13,32.50,1974400,0.76
+1986-07-09,32.75,32.88,32.25,32.63,4822400,0.76
+1986-07-08,33.38,33.38,32.63,33.13,7363200,0.78
+1986-07-07,34.13,34.13,33.25,33.63,4537600,0.79
+1986-07-03,34.88,35.38,34.00,34.13,3340800,0.80
+1986-07-02,35.75,35.75,34.25,34.88,10988800,0.82
+1986-07-01,36.25,36.25,35.75,36.00,3932800,0.84
+1986-06-30,36.00,36.25,35.63,36.00,1808000,0.84
+1986-06-27,36.13,36.13,35.50,36.00,2505600,0.84
+1986-06-26,36.25,36.38,36.00,36.13,2803200,0.85
+1986-06-25,36.00,36.63,36.00,36.25,2960000,0.85
+1986-06-24,34.63,36.63,34.50,36.00,6822400,0.84
+1986-06-23,35.13,35.13,34.63,34.63,3251200,0.81
+1986-06-20,34.88,35.38,34.88,35.38,1196800,0.83
+1986-06-19,35.13,35.13,34.50,34.88,10870400,0.82
+1986-06-18,35.25,35.25,33.75,35.13,8009600,0.82
+1986-06-17,36.63,36.63,35.00,35.50,3929600,0.83
+1986-06-16,37.38,37.50,36.63,36.63,2844800,0.86
+1986-06-13,36.75,37.75,36.13,37.38,4841600,0.87
+1986-06-12,36.38,36.75,36.00,36.75,3417600,0.86
+1986-06-11,36.25,36.50,36.25,36.38,2320000,0.85
+1986-06-10,36.38,36.38,35.88,36.25,4192000,0.85
+1986-06-09,36.88,37.00,36.38,36.38,5004800,0.85
+1986-06-06,36.63,37.00,36.00,36.88,6051200,0.86
+1986-06-05,37.00,37.00,36.50,36.63,3046400,0.86
+1986-06-04,38.88,38.88,37.00,37.25,9920000,0.87
+1986-06-03,40.13,40.13,38.25,38.88,7904000,0.91
+1986-06-02,40.75,40.75,40.13,40.25,1094400,0.94
+1986-05-30,39.75,41.00,39.75,40.88,1955200,0.96
+1986-05-29,40.25,40.25,39.63,39.63,3939200,0.93
+1986-05-28,39.75,40.75,39.63,40.38,2937600,0.95
+1986-05-27,40.50,40.50,39.50,39.75,7395200,0.93
+1986-05-23,40.88,41.25,40.63,40.75,1340800,0.95
+1986-05-22,40.00,41.50,40.00,40.88,4697600,0.96
+1986-05-21,39.00,40.13,38.88,39.75,6972800,0.93
+1986-05-20,37.13,39.00,36.63,39.00,6368000,0.91
+1986-05-19,37.13,37.13,36.13,37.13,2774400,0.87
+1986-05-16,38.00,38.00,37.00,37.13,1420800,0.87
+1986-05-15,38.75,39.50,38.00,38.13,3481600,0.89
+1986-05-14,38.50,38.88,38.50,38.75,838400,0.91
+1986-05-13,38.63,38.75,38.25,38.50,1238400,0.90
+1986-05-12,38.25,39.38,38.25,38.63,3315200,0.90
+1986-05-09,37.88,38.13,37.63,38.13,1833600,0.89
+1986-05-08,37.50,38.38,37.25,37.88,2348800,0.89
+1986-05-07,37.50,37.50,37.13,37.50,1366400,0.88
+1986-05-06,36.75,37.75,35.88,37.50,3126400,0.88
+1986-05-05,36.50,36.88,36.50,36.75,582400,0.86
+1986-05-02,36.38,36.63,36.25,36.50,1651200,0.85
+1986-05-01,38.50,38.50,36.00,36.38,4489600,0.85
+1986-04-30,39.25,39.75,38.50,38.63,5193600,0.90
+1986-04-29,39.88,39.88,39.00,39.25,2585600,0.92
+1986-04-28,39.75,40.13,39.63,39.88,803200,0.93
+1986-04-25,39.63,40.25,39.63,39.75,2444800,0.93
+1986-04-24,39.50,39.88,39.38,39.50,3603200,0.92
+1986-04-23,39.63,39.88,39.38,39.50,3507200,0.92
+1986-04-22,40.13,40.13,39.38,39.63,6329600,0.93
+1986-04-21,40.13,40.13,39.50,40.13,4665600,0.94
+1986-04-18,39.00,40.25,39.00,40.25,16316800,0.94
+1986-04-17,38.88,39.00,38.63,39.00,1228800,0.91
+1986-04-16,38.88,39.25,38.63,38.88,2236800,0.91
+1986-04-15,38.63,39.13,38.38,38.88,2841600,0.91
+1986-04-14,38.75,38.88,38.50,38.63,976000,0.90
+1986-04-11,39.00,39.50,38.25,38.75,5683200,0.90
+1986-04-10,38.75,39.13,38.75,39.00,2668800,0.91
+1986-04-09,39.50,39.50,38.63,38.63,5177600,0.90
+1986-04-08,36.25,38.38,36.25,38.38,7468800,0.90
+1986-04-07,36.25,36.25,35.75,36.25,1081600,0.85
+1986-04-04,37.63,37.63,35.75,36.25,4339200,0.85
+1986-04-03,39.00,39.50,37.63,37.75,6124800,0.88
+1986-04-02,37.50,39.00,37.38,39.00,5292800,0.91
+1986-04-01,38.50,38.88,37.50,37.50,1401600,0.88
+1986-03-31,39.00,39.00,38.50,38.88,1782400,0.91
+1986-03-27,37.88,39.13,37.75,38.50,3795200,0.90
+1986-03-26,37.75,38.13,37.50,37.88,7468800,0.88
+1986-03-25,38.50,38.50,37.50,37.75,1593600,0.88
+1986-03-24,38.75,39.00,38.38,38.50,2480000,0.90
+1986-03-21,38.50,38.75,38.50,38.75,2515200,0.90
+1986-03-20,37.50,38.38,37.25,38.13,2729600,0.89
+1986-03-19,38.25,38.25,37.00,37.50,3449600,0.88
+1986-03-18,39.50,39.50,38.13,38.38,2758400,0.90
+1986-03-17,40.88,40.88,39.25,39.63,1475200,0.93
+1986-03-14,40.50,40.88,40.00,40.88,1536000,0.95
+1986-03-13,40.50,40.88,40.25,40.50,6384000,0.95
+1986-03-12,39.75,41.38,39.38,40.50,10230400,0.95
+1986-03-11,39.50,39.88,39.38,39.75,6032000,0.93
+1986-03-10,38.75,39.88,38.38,39.50,14531200,0.92
+1986-03-07,37.88,39.13,37.88,38.75,13203200,0.90
+1986-03-06,36.13,37.50,36.13,37.50,9756800,0.88
+1986-03-05,35.25,36.63,35.25,36.13,9500800,0.84
+1986-03-04,35.00,35.50,34.88,35.00,6979200,0.82
+1986-03-03,34.88,35.38,34.63,35.00,8144000,0.82
+1986-02-28,35.25,35.75,34.63,34.88,6265600,0.81
+1986-02-27,34.63,35.25,34.63,35.25,14124800,0.82
+1986-02-26,35.13,35.13,34.38,34.50,1971200,0.81
+1986-02-25,35.75,35.75,35.00,35.13,2976000,0.82
+1986-02-24,35.63,35.75,34.25,35.75,8137600,0.83
+1986-02-21,34.75,36.50,34.75,35.63,4400000,0.83
+1986-02-20,34.13,34.75,33.88,34.50,7145600,0.81
+1986-02-19,33.50,34.25,33.13,34.13,4425600,0.80
+1986-02-18,32.63,33.50,32.25,33.50,6697600,0.78
+1986-02-14,32.00,32.75,32.00,32.63,4515200,0.76
+1986-02-13,30.87,32.38,30.87,32.00,14780800,0.75
+1986-02-12,29.87,30.00,29.62,30.00,3766400,0.70
+1986-02-11,29.37,30.00,29.12,29.87,6112000,0.70
+1986-02-10,29.37,29.50,28.87,29.37,1164800,0.69
+1986-02-07,29.00,29.50,28.62,29.37,4380800,0.69
+1986-02-06,28.50,29.25,28.50,29.00,5292800,0.68
+1986-02-05,28.25,28.75,28.25,28.50,742400,0.67
+1986-02-04,28.50,28.75,27.75,28.25,3382400,0.66
+1986-02-03,28.50,28.87,28.25,28.50,3552000,0.67
+1986-01-31,27.25,28.62,27.00,28.50,3724800,0.67
+1986-01-30,27.75,27.75,27.00,27.25,710400,0.64
+1986-01-29,26.00,28.00,26.00,27.75,17344000,0.65
+1986-01-28,25.50,25.75,25.25,25.75,5024000,0.60
+1986-01-27,25.37,25.75,25.12,25.50,3920000,0.60
+1986-01-24,25.12,25.37,25.00,25.37,2272000,0.59
+1986-01-23,24.87,25.37,24.62,25.12,2966400,0.59
+1986-01-22,24.87,25.00,24.12,24.87,13180800,0.58
+1986-01-21,25.25,25.25,24.75,24.87,1449600,0.58
+1986-01-20,25.62,25.62,25.25,25.50,416000,0.60
+1986-01-17,26.25,26.37,25.50,25.87,6153600,0.60
+1986-01-16,26.50,26.50,25.75,26.25,2099200,0.61
+1986-01-15,26.50,26.75,26.50,26.62,1680000,0.62
+1986-01-14,26.75,26.87,26.37,26.50,3193600,0.62
+1986-01-13,26.87,27.12,26.50,26.75,3584000,0.62
+1986-01-10,26.00,26.87,26.00,26.87,4489600,0.63
+1986-01-09,26.37,26.37,25.75,26.00,1974400,0.60
+1986-01-08,26.62,27.00,26.62,26.62,4752000,0.62
+1986-01-07,26.12,26.50,26.00,26.50,2777600,0.62
+1986-01-06,26.25,26.25,25.87,26.12,3158400,0.61
+1986-01-03,25.62,26.37,25.62,26.25,7100800,0.61
+1986-01-02,25.87,26.00,25.37,25.62,3878400,0.60
+1985-12-31,25.37,25.87,25.25,25.87,2739200,0.60
+1985-12-30,25.25,25.50,25.12,25.37,2057600,0.59
+1985-12-27,24.50,25.37,24.50,25.25,3200000,0.59
+1985-12-26,24.50,24.62,24.37,24.50,204800,0.57
+1985-12-24,24.50,24.50,24.25,24.50,1977600,0.57
+1985-12-23,25.00,25.25,24.50,24.62,1414400,0.57
+1985-12-20,24.62,25.12,24.62,25.00,4371200,0.58
+1985-12-19,24.50,24.75,24.37,24.62,3987200,0.57
+1985-12-18,24.50,24.87,24.25,24.50,14147200,0.57
+1985-12-17,25.00,25.12,24.50,24.50,5062400,0.57
+1985-12-16,25.00,25.12,24.75,25.00,15129600,0.58
+1985-12-13,24.62,25.37,24.62,25.00,4384000,0.58
+1985-12-12,25.00,25.00,24.50,24.50,4185600,0.57
+1985-12-11,24.00,25.25,24.00,25.25,5372800,0.59
+1985-12-10,23.75,24.00,23.25,23.75,3478400,0.55
+1985-12-09,23.37,23.75,23.00,23.75,2643200,0.55
+1985-12-06,23.25,23.62,23.25,23.37,2217600,0.54
+1985-12-05,23.12,24.00,23.00,23.25,3356800,0.54
+1985-12-04,23.00,23.12,22.75,23.12,5769600,0.54
+1985-12-03,22.50,23.25,22.50,23.00,1372800,0.54
+1985-12-02,23.00,23.00,22.37,22.50,691200,0.52
+1985-11-29,23.37,23.37,22.87,23.00,2627200,0.54
+1985-11-27,23.75,23.75,23.25,23.50,2912000,0.55
+1985-11-26,23.25,24.00,23.25,23.87,3872000,0.56
+1985-11-25,22.87,23.50,22.75,23.25,5891200,0.54
+1985-11-22,24.12,24.37,22.75,22.87,5388800,0.53
+1985-11-21,25.00,25.25,23.87,24.12,3820800,0.56
+1985-11-20,25.25,25.25,25.00,25.00,1862400,0.58
+1985-11-19,25.00,25.75,25.00,25.37,1948800,0.59
+1985-11-18,25.00,25.00,24.75,25.00,3132800,0.58
+1985-11-15,25.12,25.12,25.00,25.12,7696000,0.58
+1985-11-14,24.87,25.12,24.75,25.12,1936000,0.58
+1985-11-13,25.00,25.12,24.87,24.87,1020800,0.58
+1985-11-12,25.00,25.62,25.00,25.00,3315200,0.58
+1985-11-11,24.87,25.00,24.75,25.00,1401600,0.58
+1985-11-08,24.75,25.00,24.75,24.87,1084800,0.58
+1985-11-07,24.00,25.00,24.00,24.62,7148800,0.57
+1985-11-06,23.75,24.12,23.75,24.00,1488000,0.56
+1985-11-05,22.25,23.75,22.25,23.62,2668800,0.55
+1985-11-04,22.12,22.37,22.00,22.25,2598400,0.52
+1985-11-01,22.25,22.50,22.00,22.12,4096000,0.51
+1985-10-31,23.00,23.00,22.00,22.25,7692800,0.52
+1985-10-30,22.75,23.00,22.62,23.00,1705600,0.54
+1985-10-29,22.62,22.87,22.50,22.75,1536000,0.53
+1985-10-28,22.50,22.75,22.50,22.62,2780800,0.53
+1985-10-25,22.62,22.75,22.25,22.50,553600,0.52
+1985-10-24,22.50,22.62,22.50,22.62,3430400,0.53
+1985-10-23,22.62,22.62,22.37,22.50,396800,0.52
+1985-10-22,22.62,22.62,22.50,22.62,172800,0.53
+1985-10-21,22.25,22.75,22.12,22.62,1478400,0.53
+1985-10-18,22.50,22.50,22.25,22.25,6156800,0.52
+1985-10-17,22.25,22.87,22.25,22.87,1523200,0.53
+1985-10-16,22.00,22.00,21.75,22.00,691200,0.51
+1985-10-15,21.50,22.12,21.50,22.00,1632000,0.51
+1985-10-14,21.25,21.50,21.25,21.50,1024000,0.50
+1985-10-11,21.12,21.37,21.00,21.25,2092800,0.49
+1985-10-10,21.00,21.25,20.87,21.12,1385600,0.49
+1985-10-09,21.00,21.12,21.00,21.00,688000,0.49
+1985-10-08,21.00,21.00,20.87,21.00,1580800,0.49
+1985-10-07,21.12,21.12,20.75,21.00,2256000,0.49
+1985-10-04,21.75,21.87,21.12,21.25,2144000,0.49
+1985-10-03,21.50,21.87,21.25,21.75,1497600,0.50
+1985-10-02,21.62,22.00,21.37,21.50,2633600,0.50
+1985-10-01,21.25,21.62,21.25,21.62,3638400,0.50
+1985-09-30,21.37,21.37,21.12,21.25,4035200,0.49
+1985-09-26,21.75,21.75,21.37,21.37,1801600,0.50
+1985-09-25,22.37,22.37,21.87,22.00,2323200,0.51
+1985-09-24,22.37,23.00,22.37,22.62,704000,0.52
+1985-09-23,21.87,22.37,21.87,22.37,329600,0.52
+1985-09-20,21.87,22.00,21.62,21.62,1276800,0.50
+1985-09-19,21.50,21.87,21.25,21.87,1315200,0.51
+1985-09-18,21.62,21.87,21.25,21.50,3945600,0.50
+1985-09-17,21.75,21.75,21.50,21.62,2675200,0.50
+1985-09-16,22.00,22.12,21.62,21.75,684800,0.50
+1985-09-13,22.00,22.25,21.87,22.00,1619200,0.51
+1985-09-12,22.12,22.50,22.00,22.00,1222400,0.51
+1985-09-11,21.50,22.12,21.50,22.12,3660800,0.51
+1985-09-10,22.50,22.50,21.00,21.50,2032000,0.50
+1985-09-09,23.62,23.62,22.62,23.00,598400,0.53
+1985-09-06,23.62,23.62,23.37,23.62,521600,0.55
+1985-09-05,24.00,24.00,23.50,23.62,2121600,0.55
+1985-09-04,24.00,24.25,23.37,24.00,1900800,0.56
+1985-09-03,24.00,24.00,23.87,24.00,1155200,0.56
+1985-08-30,24.00,24.50,24.00,24.00,3724800,0.56
+1985-08-29,24.62,24.62,24.00,24.00,5769600,0.56
+1985-08-28,24.62,24.87,24.50,24.62,1078400,0.57
+1985-08-27,24.62,24.75,24.62,24.62,704000,0.57
+1985-08-26,24.87,24.87,24.62,24.62,412800,0.57
+1985-08-23,24.62,25.00,24.50,24.87,710400,0.58
+1985-08-22,24.37,24.62,24.37,24.62,2854400,0.57
+1985-08-21,23.50,24.37,23.50,24.00,2441600,0.56
+1985-08-20,23.25,23.50,23.12,23.25,2150400,0.54
+1985-08-19,23.12,23.37,23.00,23.25,656000,0.54
+1985-08-16,23.12,23.50,23.00,23.12,678400,0.54
+1985-08-15,23.25,23.50,22.75,23.12,838400,0.54
+1985-08-14,23.25,23.75,23.12,23.25,3884800,0.54
+1985-08-13,23.00,23.37,22.50,23.25,1280000,0.54
+1985-08-12,23.62,23.75,22.87,23.00,444800,0.53
+1985-08-09,24.00,24.12,23.62,23.62,2137600,0.55
+1985-08-08,24.00,24.25,24.00,24.00,2336000,0.56
+1985-08-07,24.25,24.50,23.75,24.00,2883200,0.56
+1985-08-06,24.25,24.87,24.25,24.25,1872000,0.56
+1985-08-05,24.75,25.00,24.00,24.00,2905600,0.56
+1985-08-02,25.62,25.75,24.62,24.75,3241600,0.57
+1985-08-01,25.62,25.87,25.50,25.62,1574400,0.59
+1985-07-31,25.00,25.75,25.00,25.62,4012800,0.59
+1985-07-30,25.00,25.00,24.50,24.75,3676800,0.57
+1985-07-29,25.87,26.00,25.12,25.12,1321600,0.58
+1985-07-26,26.00,26.12,25.75,25.87,784000,0.60
+1985-07-25,26.00,26.00,25.75,26.00,905600,0.60
+1985-07-24,27.62,27.62,25.75,26.37,5155200,0.61
+1985-07-23,28.75,28.75,27.62,27.87,2310400,0.65
+1985-07-22,29.12,29.12,28.75,28.87,697600,0.67
+1985-07-19,28.87,29.25,28.87,29.12,764800,0.67
+1985-07-18,28.25,28.62,28.25,28.37,976000,0.66
+1985-07-17,28.12,28.25,28.00,28.25,3078400,0.65
+1985-07-16,28.00,28.25,27.75,28.12,6966400,0.65
+1985-07-15,28.50,28.75,27.87,28.00,1827200,0.65
+1985-07-12,28.37,28.75,28.37,28.50,1641600,0.66
+1985-07-11,28.00,28.50,28.00,28.37,992000,0.66
+1985-07-10,28.00,28.50,28.00,28.00,2332800,0.65
+1985-07-09,27.62,28.37,27.62,28.00,1849600,0.65
+1985-07-08,27.50,27.62,27.37,27.50,2131200,0.64
+1985-07-05,27.25,27.50,27.25,27.50,1132800,0.64
+1985-07-03,27.12,27.25,27.12,27.25,582400,0.63
+1985-07-02,26.87,27.37,26.75,27.00,5916800,0.62
+1985-07-01,26.62,26.87,26.62,26.87,403200,0.62
diff --git a/data/MCK.txt b/data/MCK.txt
new file mode 100644
index 0000000..b5c0b2f
--- /dev/null
+++ b/data/MCK.txt
@@ -0,0 +1,4383 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,90.16,91.51,89.97,91.36,2236900,91.36
+2012-04-16,90.21,90.60,89.43,89.77,2049700,89.77
+2012-04-13,91.22,91.45,90.02,90.48,2876800,90.48
+2012-04-12,90.81,92.69,90.50,91.34,7397100,91.34
+2012-04-11,87.73,88.09,87.13,87.90,2096400,87.90
+2012-04-10,87.04,87.94,86.76,86.76,1451100,86.76
+2012-04-09,87.00,88.03,86.64,87.34,1500400,87.34
+2012-04-05,87.53,88.12,87.33,87.83,1122400,87.83
+2012-04-04,87.90,88.33,87.56,87.89,1406600,87.89
+2012-04-03,88.88,88.92,88.05,88.54,2057900,88.54
+2012-04-02,87.65,88.81,87.59,88.67,1611300,88.67
+2012-03-30,88.74,88.91,87.72,87.77,2469100,87.77
+2012-03-29,87.55,88.68,87.35,88.59,1422400,88.59
+2012-03-28,88.38,88.84,87.71,88.18,1531400,88.18
+2012-03-27,87.82,88.60,87.77,88.31,1672000,88.31
+2012-03-26,87.16,87.83,87.09,87.60,2090800,87.60
+2012-03-23,86.20,86.92,85.61,86.38,1530400,86.38
+2012-03-22,86.02,86.67,85.99,86.18,1998900,86.18
+2012-03-21,87.16,87.35,86.65,86.76,1325600,86.76
+2012-03-20,86.89,87.27,86.68,87.11,1644900,87.11
+2012-03-19,87.59,87.72,86.84,87.20,1730700,87.20
+2012-03-16,87.68,88.02,87.16,87.56,1578600,87.56
+2012-03-15,87.23,87.47,86.55,87.47,1207200,87.47
+2012-03-14,86.72,87.68,86.38,87.31,1441400,87.31
+2012-03-13,86.89,87.13,85.92,86.72,1873400,86.72
+2012-03-12,86.75,87.04,86.02,86.54,2665000,86.54
+2012-03-09,85.40,87.08,85.36,86.40,2790900,86.40
+2012-03-08,83.43,85.90,83.33,85.56,2434900,85.56
+2012-03-07,82.42,83.20,81.76,83.01,2876100,83.01
+2012-03-06,81.76,82.55,81.53,82.28,1835300,82.28
+2012-03-05,82.10,82.88,81.85,82.25,956900,82.25
+2012-03-02,83.69,83.93,81.76,82.17,2929200,82.17
+2012-03-01,83.49,84.06,83.07,83.92,1856100,83.92
+2012-02-29,82.78,83.90,82.15,83.51,3057000,83.51
+2012-02-28,81.92,82.90,81.31,82.48,1507200,82.48
+2012-02-27,81.36,82.33,81.12,82.11,1309900,81.91
+2012-02-24,81.27,82.18,80.61,82.00,1561400,81.80
+2012-02-23,80.85,81.44,80.70,81.10,1094500,80.90
+2012-02-22,81.58,81.86,80.73,80.95,1178100,80.75
+2012-02-21,82.52,82.68,80.94,81.33,1103500,81.13
+2012-02-17,81.12,82.86,81.06,82.57,2397300,82.37
+2012-02-16,81.32,81.32,80.61,81.01,1496800,80.81
+2012-02-15,81.89,82.11,81.05,81.30,1093800,81.10
+2012-02-14,81.07,82.41,81.07,81.86,1225400,81.66
+2012-02-13,81.59,81.87,80.80,81.66,1272300,81.46
+2012-02-10,81.73,81.91,81.11,81.34,1254100,81.14
+2012-02-09,82.79,82.79,81.78,82.19,1096400,81.99
+2012-02-08,82.80,82.95,82.47,82.84,1366500,82.64
+2012-02-07,81.89,82.75,81.83,82.69,2139100,82.49
+2012-02-06,80.60,82.33,80.57,82.30,2697200,82.10
+2012-02-03,82.42,82.69,80.42,80.80,3149800,80.60
+2012-02-02,82.73,82.74,81.75,82.33,1670900,82.13
+2012-02-01,82.01,82.94,81.75,82.80,2531900,82.60
+2012-01-31,82.91,83.29,80.71,81.72,4865300,81.52
+2012-01-30,79.05,79.12,78.05,78.69,1890400,78.50
+2012-01-27,78.54,79.86,78.53,79.31,2337400,79.12
+2012-01-26,77.90,79.09,77.27,78.56,3235600,78.37
+2012-01-25,76.50,77.96,76.18,77.85,1725900,77.66
+2012-01-24,76.11,76.84,76.00,76.55,1667700,76.36
+2012-01-23,76.40,77.46,76.40,76.54,1458100,76.35
+2012-01-20,75.90,77.17,75.78,76.51,3220800,76.32
+2012-01-19,75.96,76.12,74.89,75.89,3286200,75.71
+2012-01-18,77.17,77.17,75.62,75.97,3263800,75.78
+2012-01-17,78.04,78.40,77.29,77.45,1684900,77.26
+2012-01-13,77.73,77.89,76.87,77.24,2697500,77.05
+2012-01-12,79.11,79.16,78.13,78.15,1248400,77.96
+2012-01-11,79.23,79.39,78.61,78.77,1061900,78.58
+2012-01-10,80.18,80.84,79.29,79.68,2016700,79.49
+2012-01-09,78.48,79.90,78.22,79.75,1892400,79.56
+2012-01-06,77.82,78.76,77.64,78.67,1393200,78.48
+2012-01-05,78.62,78.69,77.70,77.82,2443700,77.63
+2012-01-04,79.17,79.80,78.78,79.08,1030000,78.89
+2012-01-03,79.04,79.84,78.80,79.54,1534300,79.35
+2011-12-30,78.34,78.52,77.87,77.91,966500,77.72
+2011-12-29,77.56,78.40,77.41,78.28,1027900,78.09
+2011-12-28,78.98,79.06,77.19,77.24,1300100,77.05
+2011-12-27,78.34,79.27,78.34,79.05,723200,78.86
+2011-12-23,78.50,78.91,78.41,78.73,746400,78.54
+2011-12-22,77.81,78.64,77.69,78.35,706300,78.16
+2011-12-21,78.37,78.83,77.19,77.84,1021300,77.65
+2011-12-20,77.76,79.13,77.73,78.50,1275600,78.31
+2011-12-19,77.67,78.23,76.37,76.61,718400,76.42
+2011-12-16,77.55,78.99,77.46,77.70,1566300,77.51
+2011-12-15,77.08,77.88,76.81,76.91,1265400,76.72
+2011-12-14,78.57,78.68,76.36,76.67,1653900,76.48
+2011-12-13,79.84,80.30,78.57,78.97,1584300,78.78
+2011-12-12,79.40,79.62,78.84,79.57,1341700,79.38
+2011-12-09,79.15,80.18,79.12,79.74,1272400,79.55
+2011-12-08,80.51,80.70,78.50,78.63,1252400,78.44
+2011-12-07,80.24,81.24,79.63,80.78,1227000,80.58
+2011-12-06,80.73,81.51,80.53,80.66,977400,80.46
+2011-12-05,81.63,81.78,79.52,80.84,1835600,80.64
+2011-12-02,82.18,82.18,79.94,80.49,1400400,80.29
+2011-12-01,81.46,82.26,81.26,81.70,1550400,81.50
+2011-11-30,80.26,81.36,79.84,81.31,1909600,81.11
+2011-11-29,78.63,79.18,78.12,78.69,1434200,78.50
+2011-11-28,78.49,78.87,77.74,78.24,1477000,77.85
+2011-11-25,76.56,77.49,76.31,76.34,546100,75.96
+2011-11-23,77.44,77.89,76.72,77.28,1110700,76.89
+2011-11-22,78.40,79.08,77.85,78.14,1271000,77.75
+2011-11-21,79.27,79.39,77.61,78.58,1642800,78.19
+2011-11-18,80.80,80.95,79.92,80.01,1582800,79.61
+2011-11-17,80.80,81.13,79.59,80.43,1359900,80.03
+2011-11-16,81.85,82.16,80.91,81.00,1659800,80.60
+2011-11-15,82.08,83.17,81.63,82.81,1069000,82.40
+2011-11-14,82.22,83.03,82.15,82.51,1058900,82.10
+2011-11-11,82.53,83.64,82.53,82.77,1346900,82.36
+2011-11-10,80.25,82.22,80.07,81.74,1959500,81.33
+2011-11-09,80.63,81.41,79.16,79.38,2092400,78.98
+2011-11-08,82.25,82.25,80.79,81.94,1213200,81.53
+2011-11-07,80.83,82.09,79.85,82.05,1283200,81.64
+2011-11-04,81.22,82.05,80.41,80.62,1334900,80.22
+2011-11-03,80.47,82.24,80.47,81.66,1954500,81.25
+2011-11-02,80.41,82.42,80.41,81.72,3255200,81.31
+2011-11-01,79.83,80.85,78.74,79.30,3224300,78.90
+2011-10-31,83.31,84.18,81.52,81.55,2338100,81.14
+2011-10-28,84.64,85.29,83.76,84.41,1990100,83.99
+2011-10-27,83.43,85.70,82.72,84.99,3160300,84.57
+2011-10-26,82.87,82.87,79.50,81.75,5302600,81.34
+2011-10-25,76.51,77.72,75.87,76.13,1873600,75.75
+2011-10-24,75.55,77.42,75.47,76.94,1722500,76.56
+2011-10-21,73.80,75.90,73.69,75.87,1633800,75.49
+2011-10-20,73.01,73.43,71.67,72.85,1460300,72.49
+2011-10-19,73.64,74.31,72.87,73.19,1325100,72.83
+2011-10-18,72.79,74.09,71.95,73.41,1197600,73.04
+2011-10-17,73.08,73.61,72.70,73.05,1600200,72.69
+2011-10-14,74.42,74.59,73.00,73.45,1758700,73.08
+2011-10-13,73.31,73.93,72.49,73.87,1293700,73.50
+2011-10-12,73.40,74.19,73.08,73.69,1597500,73.32
+2011-10-11,72.53,73.64,72.22,72.99,1135000,72.63
+2011-10-10,71.26,73.17,70.82,73.16,1546100,72.80
+2011-10-07,70.45,71.08,69.68,70.38,2526800,70.03
+2011-10-06,69.64,70.23,66.61,70.08,4239500,69.73
+2011-10-05,69.65,71.23,69.29,70.26,2479300,69.91
+2011-10-04,68.93,70.13,67.59,69.35,2792200,69.00
+2011-10-03,72.67,73.21,70.44,70.45,2129400,70.10
+2011-09-30,74.12,74.31,72.66,72.70,1896600,72.34
+2011-09-29,75.83,76.87,74.04,74.78,2403500,74.41
+2011-09-28,76.28,76.60,74.59,74.74,2230400,74.37
+2011-09-27,75.57,77.43,75.56,76.29,1898400,75.91
+2011-09-26,74.03,74.89,73.19,74.30,3633900,73.93
+2011-09-23,72.81,74.04,72.64,73.36,1614500,72.99
+2011-09-22,72.84,73.83,72.25,73.56,1699300,73.19
+2011-09-21,77.53,77.90,74.83,74.88,2494500,74.51
+2011-09-20,76.85,78.48,76.85,77.38,1765100,76.99
+2011-09-19,75.97,77.11,75.75,76.41,2175900,76.03
+2011-09-16,75.33,76.93,75.28,76.63,3045200,76.25
+2011-09-15,76.24,76.38,74.00,75.44,1989300,75.06
+2011-09-14,74.56,76.78,73.83,75.83,1986900,75.45
+2011-09-13,74.19,74.57,73.43,74.28,1597900,73.91
+2011-09-12,73.35,74.21,72.62,74.18,2561600,73.81
+2011-09-09,76.90,76.98,73.69,74.08,3437700,73.71
+2011-09-08,78.23,79.44,77.53,77.69,1324500,77.30
+2011-09-07,77.48,78.91,77.14,78.72,1475500,78.33
+2011-09-06,76.66,76.86,75.02,76.65,1929800,76.27
+2011-09-02,78.15,78.95,77.44,77.50,1234100,77.11
+2011-09-01,79.71,81.50,78.72,79.19,1866900,78.80
+2011-08-31,78.96,80.33,78.74,79.93,2184800,79.53
+2011-08-30,77.41,78.93,77.22,78.43,1732800,78.04
+2011-08-29,77.14,78.19,77.02,78.13,1740000,77.54
+2011-08-26,74.52,76.95,73.00,76.53,2449800,75.95
+2011-08-25,76.06,76.41,74.11,74.64,1734000,74.08
+2011-08-24,75.31,76.07,74.88,75.91,1380700,75.34
+2011-08-23,73.42,75.75,73.13,75.61,1855700,75.04
+2011-08-22,74.15,75.28,73.25,73.45,1619000,72.90
+2011-08-19,73.53,75.34,73.50,73.85,2509900,73.29
+2011-08-18,75.70,75.80,73.62,74.37,2561300,73.81
+2011-08-17,78.51,78.82,76.62,77.25,2608000,76.67
+2011-08-16,78.32,78.55,76.67,78.12,2990800,77.53
+2011-08-15,79.22,79.69,77.96,78.92,2393300,78.33
+2011-08-12,79.23,79.93,77.88,79.02,2633900,78.42
+2011-08-11,73.78,80.82,73.78,79.20,6109900,78.60
+2011-08-10,75.15,75.46,73.36,73.48,3845700,72.93
+2011-08-09,71.54,76.26,71.16,76.22,6273700,75.65
+2011-08-08,73.92,74.44,70.86,70.91,3016600,70.38
+2011-08-05,75.65,76.57,73.49,75.31,2497400,74.74
+2011-08-04,77.34,77.35,74.92,74.92,2633400,74.36
+2011-08-03,77.85,78.24,76.29,78.16,2994300,77.57
+2011-08-02,79.24,79.56,77.84,77.88,3283500,77.29
+2011-08-01,81.38,81.56,78.44,79.98,4713300,79.38
+2011-07-29,81.54,83.00,79.75,81.12,4762500,80.51
+2011-07-28,80.60,81.42,79.39,79.60,3564700,79.00
+2011-07-27,80.89,81.43,80.43,80.55,3457000,79.94
+2011-07-26,81.13,81.36,80.61,81.16,3124000,80.55
+2011-07-25,81.74,82.17,81.22,81.27,1458400,80.66
+2011-07-22,81.68,82.61,81.63,82.31,1184300,81.69
+2011-07-21,82.62,82.62,79.87,82.11,3930300,81.49
+2011-07-20,82.41,82.65,81.78,82.27,1227400,81.65
+2011-07-19,82.03,82.23,81.33,81.95,1326300,81.33
+2011-07-18,82.21,82.40,81.08,81.79,2396300,81.17
+2011-07-15,83.35,83.35,82.11,82.48,2193900,81.86
+2011-07-14,83.01,83.99,82.78,82.94,1576300,82.32
+2011-07-13,83.40,83.89,82.97,83.17,1699300,82.54
+2011-07-12,83.30,84.11,82.85,83.04,2246000,82.41
+2011-07-11,83.75,83.86,83.11,83.40,1739500,82.77
+2011-07-08,84.28,84.59,84.10,84.54,1305100,83.90
+2011-07-07,84.87,84.96,84.19,84.87,1372200,84.23
+2011-07-06,83.97,84.67,83.70,84.32,1769600,83.68
+2011-07-05,84.12,84.40,83.52,84.00,1620300,83.37
+2011-07-01,83.79,84.40,83.61,84.08,1838400,83.45
+2011-06-30,83.19,83.80,83.13,83.65,1597700,83.02
+2011-06-29,83.47,83.54,82.61,82.90,1503400,82.28
+2011-06-28,82.45,83.38,82.31,83.38,3421100,82.75
+2011-06-27,81.33,82.46,80.97,81.98,2202100,81.36
+2011-06-24,81.95,82.07,81.25,81.55,3370400,80.94
+2011-06-23,82.62,82.63,81.34,82.04,3629500,81.42
+2011-06-22,83.52,83.90,83.05,83.11,1304900,82.48
+2011-06-21,83.54,84.01,83.50,83.81,2262600,83.18
+2011-06-20,82.35,83.20,82.29,83.02,1371000,82.39
+2011-06-17,82.95,83.33,81.81,82.41,2843000,81.79
+2011-06-16,83.22,83.32,82.24,82.49,2177700,81.87
+2011-06-15,83.85,84.51,83.14,83.33,2783500,82.70
+2011-06-14,84.35,84.84,84.14,84.50,1365100,83.86
+2011-06-13,83.48,83.88,83.33,83.48,1565100,82.85
+2011-06-10,84.64,84.64,82.88,83.25,2017900,82.62
+2011-06-09,84.39,85.59,84.17,84.93,1350100,84.29
+2011-06-08,84.09,84.34,83.61,84.23,3105300,83.60
+2011-06-07,84.81,85.10,84.32,84.35,1188600,83.52
+2011-06-06,84.00,84.71,83.85,84.48,2146700,83.64
+2011-06-03,84.01,84.46,83.61,84.28,1637900,83.45
+2011-06-02,85.00,85.14,84.33,84.76,1654900,83.92
+2011-06-01,85.64,85.89,85.08,85.18,2068400,84.34
+2011-05-31,85.91,85.97,85.11,85.61,1765100,84.76
+2011-05-27,84.86,85.07,84.52,85.04,1455300,84.20
+2011-05-26,83.77,85.00,83.10,84.87,2308900,84.03
+2011-05-25,84.20,84.50,83.36,84.20,2006500,83.37
+2011-05-24,84.14,84.23,83.04,83.51,1713500,82.68
+2011-05-23,83.88,84.45,83.29,84.17,2132100,83.34
+2011-05-20,86.69,86.72,84.99,85.07,2574700,84.23
+2011-05-19,87.00,87.32,86.11,86.64,1645600,85.78
+2011-05-18,84.81,87.10,84.61,86.88,2365400,86.02
+2011-05-17,84.83,84.85,84.36,84.78,1930100,83.94
+2011-05-16,84.01,85.37,84.01,85.09,1996900,84.25
+2011-05-13,85.02,85.09,83.76,84.24,1667900,83.41
+2011-05-12,84.74,85.08,84.02,85.02,1500000,84.18
+2011-05-11,85.48,85.97,84.37,84.90,1615300,84.06
+2011-05-10,84.93,85.82,84.51,85.48,1924900,84.63
+2011-05-09,82.78,84.99,82.76,84.74,1815000,83.90
+2011-05-06,83.25,84.40,82.50,82.74,2140200,81.92
+2011-05-05,82.54,83.50,82.27,82.84,1733800,82.02
+2011-05-04,80.93,82.97,80.75,82.92,3881400,82.10
+2011-05-03,83.19,83.82,82.60,83.13,2153300,82.31
+2011-05-02,83.01,83.42,82.72,83.10,2256000,82.28
+2011-04-29,83.07,83.23,82.61,83.01,1700000,82.19
+2011-04-28,84.01,84.68,82.65,83.00,2153200,82.18
+2011-04-27,83.75,84.28,83.69,84.21,1873800,83.38
+2011-04-26,83.42,83.54,82.69,83.45,1900000,82.63
+2011-04-25,82.29,83.22,82.04,83.08,976300,82.26
+2011-04-21,82.30,82.99,81.79,82.48,1007100,81.66
+2011-04-20,81.69,82.43,81.42,81.95,1378000,81.14
+2011-04-19,79.97,80.92,79.86,80.91,1243800,80.11
+2011-04-18,79.83,80.14,78.61,79.90,1586500,79.11
+2011-04-15,78.99,80.82,78.95,80.61,3059700,79.81
+2011-04-14,77.72,78.94,77.57,78.77,1581300,77.99
+2011-04-13,77.85,78.31,77.58,78.10,1731000,77.33
+2011-04-12,78.26,78.64,77.55,77.60,1574400,76.83
+2011-04-11,78.36,78.96,78.22,78.42,1654700,77.64
+2011-04-08,78.84,78.99,78.08,78.50,1298500,77.72
+2011-04-07,78.36,79.38,78.12,78.58,2604800,77.80
+2011-04-06,79.31,79.55,78.40,78.62,1899800,77.84
+2011-04-05,78.57,79.18,78.47,79.15,2186100,78.37
+2011-04-04,79.67,79.81,79.04,79.31,1421500,78.53
+2011-04-01,79.30,79.82,79.25,79.77,2048500,78.98
+2011-03-31,79.89,80.05,78.99,79.05,2087600,78.27
+2011-03-30,80.10,80.43,79.80,80.12,1162900,79.33
+2011-03-29,79.63,80.21,79.58,79.95,1346400,79.16
+2011-03-28,79.73,80.03,79.37,79.71,1081500,78.92
+2011-03-25,79.72,80.33,79.54,79.59,2001200,78.80
+2011-03-24,78.74,79.93,78.41,79.73,1190500,78.94
+2011-03-23,78.45,78.75,77.89,78.44,1342900,77.66
+2011-03-22,78.93,79.13,78.53,78.81,1324000,78.03
+2011-03-21,78.63,79.76,78.58,78.90,1389400,78.12
+2011-03-18,77.78,78.16,77.07,77.92,2384000,77.15
+2011-03-17,76.60,77.34,76.51,76.85,2042500,76.09
+2011-03-16,76.61,76.81,75.07,75.63,2773600,74.88
+2011-03-15,75.83,77.51,75.56,76.89,1838300,76.13
+2011-03-14,77.33,78.23,76.88,77.26,1524400,76.50
+2011-03-11,78.21,78.57,77.74,77.81,1512700,77.04
+2011-03-10,78.98,78.98,78.28,78.38,1825100,77.61
+2011-03-09,78.32,79.75,77.94,79.70,2113400,78.91
+2011-03-08,78.71,79.06,78.04,78.32,2767400,77.55
+2011-03-07,80.49,80.94,78.43,78.56,1937400,77.78
+2011-03-04,80.09,80.59,79.49,80.48,1549700,79.68
+2011-03-03,78.74,80.59,78.47,80.02,1999600,79.23
+2011-03-02,79.06,79.24,77.60,77.97,4507700,77.20
+2011-03-01,79.47,79.96,79.23,79.29,1999000,78.51
+2011-02-28,79.02,79.90,78.96,79.28,1682900,78.50
+2011-02-25,78.32,79.22,78.21,79.21,1139300,78.43
+2011-02-24,78.15,78.83,77.69,78.21,2151900,77.26
+2011-02-23,78.30,78.68,77.57,78.50,2192400,77.55
+2011-02-22,80.11,80.16,78.26,78.51,1841500,77.55
+2011-02-18,80.59,81.00,80.12,80.64,2301500,79.66
+2011-02-17,79.58,80.52,79.08,80.42,2836000,79.44
+2011-02-16,79.29,79.88,79.02,79.67,1765700,78.70
+2011-02-15,79.33,79.37,78.99,79.07,2262700,78.11
+2011-02-14,78.83,79.46,78.83,79.42,1307700,78.45
+2011-02-11,78.09,79.00,77.52,78.77,1326600,77.81
+2011-02-10,78.43,78.54,77.70,78.46,1033700,77.51
+2011-02-09,78.48,78.87,78.11,78.55,1918100,77.59
+2011-02-08,77.34,78.38,77.28,78.34,2091100,77.39
+2011-02-07,77.70,78.45,77.13,77.18,2111200,76.24
+2011-02-04,76.91,77.85,76.21,77.74,1908100,76.79
+2011-02-03,75.57,77.00,75.04,76.84,3396400,75.91
+2011-02-02,77.24,77.72,76.35,76.88,2504800,75.94
+2011-02-01,76.40,77.83,76.40,77.60,4372200,76.66
+2011-01-31,74.91,75.26,73.38,75.17,3604900,74.26
+2011-01-28,75.07,75.17,73.82,74.15,1838300,73.25
+2011-01-27,74.99,75.33,74.10,75.19,1926700,74.28
+2011-01-26,74.86,75.49,74.41,75.35,1611700,74.43
+2011-01-25,73.97,74.99,73.75,74.57,1058900,73.66
+2011-01-24,73.36,74.29,73.33,74.25,2042600,73.35
+2011-01-21,74.16,74.42,73.15,73.21,2353300,72.32
+2011-01-20,74.09,74.32,73.21,73.76,2329000,72.86
+2011-01-19,74.98,75.04,73.83,74.24,2372200,73.34
+2011-01-18,74.35,75.22,74.23,74.95,2976400,74.04
+2011-01-14,74.23,74.29,73.82,74.17,1997500,73.27
+2011-01-13,74.13,74.90,74.01,74.40,2347200,73.49
+2011-01-12,74.93,74.98,73.75,73.99,1954000,73.09
+2011-01-11,73.85,74.78,73.63,74.47,2101800,73.56
+2011-01-10,73.92,74.47,73.47,73.60,2499300,72.70
+2011-01-07,74.39,74.49,73.36,74.00,2317800,73.10
+2011-01-06,72.19,74.89,72.19,74.86,2989600,73.95
+2011-01-05,71.50,72.36,71.32,72.33,3016100,71.45
+2011-01-04,71.15,71.96,71.00,71.82,3097100,70.95
+2011-01-03,70.53,71.62,70.44,71.21,1825700,70.34
+2010-12-31,70.53,70.67,70.22,70.38,1062400,69.52
+2010-12-30,70.58,71.09,70.22,70.55,796500,69.69
+2010-12-29,70.81,71.00,70.43,70.60,848700,69.74
+2010-12-28,70.81,70.89,70.60,70.63,826200,69.77
+2010-12-27,70.67,70.98,70.50,70.81,882500,69.95
+2010-12-23,70.77,70.97,70.42,70.86,1356500,70.00
+2010-12-22,69.83,71.03,69.75,70.97,1547700,70.11
+2010-12-21,69.49,70.02,69.29,69.95,1891500,69.10
+2010-12-20,69.15,69.59,68.71,69.41,1470700,68.57
+2010-12-17,68.44,69.21,68.17,68.81,3080900,67.97
+2010-12-16,68.28,68.69,67.68,68.63,1545200,67.80
+2010-12-15,69.05,69.62,68.23,68.29,4556800,67.46
+2010-12-14,67.64,69.11,67.51,68.52,1921100,67.69
+2010-12-13,68.08,68.08,67.03,67.35,1753000,66.53
+2010-12-10,67.52,68.16,67.42,68.09,1779600,67.26
+2010-12-09,66.68,67.52,66.60,67.35,1529700,66.53
+2010-12-08,67.12,67.27,65.84,66.46,1431800,65.65
+2010-12-07,66.83,67.47,66.80,66.85,1592900,66.04
+2010-12-06,66.72,66.89,66.44,66.56,1201900,65.75
+2010-12-03,66.55,67.04,65.65,67.01,1911100,66.19
+2010-12-02,65.56,66.88,65.38,66.83,1587600,66.02
+2010-12-01,64.56,65.89,64.38,65.67,1740200,64.87
+2010-11-30,63.61,64.49,63.32,63.90,1682000,63.12
+2010-11-29,64.09,64.41,63.50,64.26,1234900,63.48
+2010-11-26,64.28,64.75,63.83,64.51,484200,63.55
+2010-11-24,64.82,65.11,64.08,64.80,1318800,63.83
+2010-11-23,64.90,64.90,63.96,64.19,1671400,63.23
+2010-11-22,65.95,65.95,64.51,65.12,1742400,64.15
+2010-11-19,65.45,66.10,65.13,66.00,1772800,65.02
+2010-11-18,65.04,66.35,64.96,65.39,2239700,64.41
+2010-11-17,64.26,64.90,63.74,64.70,1555700,63.73
+2010-11-16,64.34,64.68,63.55,64.12,1888300,63.16
+2010-11-15,65.32,65.32,64.39,64.59,1008000,63.63
+2010-11-12,65.08,65.53,64.76,65.09,1493400,64.12
+2010-11-11,64.90,65.73,64.31,65.72,2081700,64.74
+2010-11-10,64.93,65.18,64.05,65.18,3132100,64.21
+2010-11-09,65.56,65.93,64.92,64.99,3469500,64.02
+2010-11-08,65.98,66.03,65.46,65.62,2425200,64.64
+2010-11-05,67.04,67.21,66.22,66.30,2356900,65.31
+2010-11-04,67.93,68.00,66.78,67.05,2264500,66.05
+2010-11-03,66.85,67.63,66.80,67.39,2165900,66.38
+2010-11-02,68.28,68.28,66.80,66.95,3923100,65.95
+2010-11-01,66.00,68.00,65.81,67.88,6305600,66.87
+2010-10-29,64.72,66.08,64.55,65.98,3278000,65.00
+2010-10-28,65.51,65.83,64.70,65.03,2447600,64.06
+2010-10-27,65.64,66.07,64.74,65.40,4764900,64.42
+2010-10-26,61.38,62.48,60.67,61.91,3130500,60.99
+2010-10-25,61.38,62.38,61.31,61.68,2087300,60.76
+2010-10-22,61.46,61.85,60.97,61.08,1595300,60.17
+2010-10-21,61.54,61.64,60.41,61.31,1180600,60.40
+2010-10-20,61.19,61.81,60.95,61.08,1717200,60.17
+2010-10-19,61.97,62.05,60.39,61.20,2900700,60.29
+2010-10-18,62.23,62.89,61.99,62.61,3064500,61.68
+2010-10-15,62.41,62.78,61.95,62.38,2190600,61.45
+2010-10-14,62.40,62.91,61.94,61.99,2831800,61.07
+2010-10-13,61.42,62.66,61.40,62.43,2400200,61.50
+2010-10-12,60.62,61.48,60.60,61.26,1706000,60.35
+2010-10-11,60.58,61.10,60.45,60.91,1263000,60.00
+2010-10-08,60.59,61.13,60.23,60.78,1424500,59.87
+2010-10-07,60.30,60.85,60.15,60.52,1162900,59.62
+2010-10-06,60.93,61.07,60.06,60.32,1446500,59.42
+2010-10-05,60.27,61.67,60.24,61.22,2346700,60.31
+2010-10-04,60.43,60.78,59.54,59.88,2793000,58.99
+2010-10-01,62.09,62.22,60.18,60.70,3140900,59.79
+2010-09-30,62.30,62.77,61.52,61.78,2623800,60.86
+2010-09-29,62.21,63.57,61.76,61.96,4564000,61.04
+2010-09-28,61.86,62.53,61.11,62.47,2631800,61.54
+2010-09-27,61.81,62.13,60.63,61.45,2229600,60.53
+2010-09-24,61.18,62.41,60.37,61.91,2330000,60.99
+2010-09-23,61.77,62.20,58.08,60.77,10401400,59.86
+2010-09-22,62.64,62.90,62.13,62.16,2173700,61.23
+2010-09-21,63.02,63.42,62.68,62.93,1750100,61.99
+2010-09-20,62.38,63.15,62.24,62.99,1350200,62.05
+2010-09-17,62.80,63.19,62.20,62.35,3164400,61.42
+2010-09-16,62.87,62.87,61.96,62.42,1935800,61.49
+2010-09-15,59.92,63.64,59.85,62.98,5097000,62.04
+2010-09-14,58.61,60.07,58.41,59.74,2618500,58.85
+2010-09-13,59.74,59.77,58.69,58.70,1882300,57.82
+2010-09-10,59.84,59.86,59.21,59.35,1557600,58.46
+2010-09-09,59.03,59.73,58.87,59.65,2432000,58.76
+2010-09-08,58.99,59.41,58.43,58.50,1616200,57.63
+2010-09-07,59.63,59.80,58.87,58.99,1587100,58.11
+2010-09-03,59.90,60.03,59.44,59.95,1243200,59.06
+2010-09-02,59.11,59.69,58.58,59.50,2448700,58.61
+2010-09-01,58.67,59.55,58.46,58.79,2059500,57.91
+2010-08-31,58.79,59.00,57.81,58.05,2736400,57.18
+2010-08-30,60.39,60.41,59.05,59.05,1283100,58.17
+2010-08-27,60.04,60.53,59.31,60.36,2276700,59.28
+2010-08-26,60.50,60.98,59.68,59.77,2581000,58.70
+2010-08-25,60.01,60.73,59.65,60.46,3193000,59.38
+2010-08-24,61.01,61.08,60.04,60.32,2004900,59.24
+2010-08-23,61.90,62.38,61.25,61.31,1987500,60.22
+2010-08-20,60.94,61.88,60.94,61.67,2553500,60.57
+2010-08-19,61.98,62.11,60.91,61.45,1987600,60.35
+2010-08-18,61.64,62.90,61.51,62.27,2017300,61.16
+2010-08-17,61.14,61.90,60.89,61.60,2251400,60.50
+2010-08-16,60.67,61.49,60.02,60.85,2176900,59.76
+2010-08-13,60.79,61.31,60.12,60.65,2972400,59.57
+2010-08-12,59.83,61.12,59.82,60.95,2624600,59.86
+2010-08-11,61.00,61.14,60.28,60.60,2720100,59.52
+2010-08-10,62.00,62.19,61.49,61.61,3121400,60.51
+2010-08-09,63.07,63.07,62.15,62.31,2709000,61.20
+2010-08-06,62.22,63.03,61.67,62.81,3211100,61.69
+2010-08-05,62.58,62.84,61.74,62.84,3170200,61.72
+2010-08-04,62.36,63.02,61.59,62.97,2950000,61.85
+2010-08-03,63.20,63.21,61.79,62.10,3423400,60.99
+2010-08-02,63.23,63.64,62.72,63.50,2274700,62.37
+2010-07-30,63.25,63.26,59.63,62.82,5733000,61.70
+2010-07-29,64.50,65.06,63.31,63.88,3211800,62.74
+2010-07-28,65.18,65.72,63.27,64.02,2850000,62.88
+2010-07-27,66.00,66.12,63.85,65.17,7414600,64.01
+2010-07-26,65.68,66.46,65.68,66.09,1963100,64.91
+2010-07-23,64.70,66.70,64.55,65.63,4134200,64.46
+2010-07-22,67.10,67.60,63.60,64.55,9420500,63.40
+2010-07-21,67.86,67.86,66.21,66.45,2953800,65.26
+2010-07-20,66.50,67.46,66.34,67.42,2014400,66.22
+2010-07-19,68.24,68.24,66.95,67.08,2535200,65.88
+2010-07-16,69.13,69.27,67.86,68.00,2201000,66.79
+2010-07-15,68.49,69.48,68.23,69.40,2437700,68.16
+2010-07-14,67.08,69.14,66.99,68.65,2213800,67.42
+2010-07-13,67.46,67.91,67.06,67.21,3491900,66.01
+2010-07-12,67.29,67.40,66.82,67.07,1440100,65.87
+2010-07-09,68.18,68.27,67.04,67.43,1893100,66.23
+2010-07-08,68.28,68.58,67.36,67.99,2082500,66.78
+2010-07-07,67.59,68.15,67.00,68.08,3115700,66.86
+2010-07-06,67.50,68.31,67.09,67.65,1734100,66.44
+2010-07-02,67.05,67.67,66.67,67.16,1852200,65.96
+2010-07-01,67.00,67.10,65.13,67.01,3838000,65.81
+2010-06-30,67.24,68.50,66.96,67.16,2628100,65.96
+2010-06-29,67.59,68.07,67.04,67.45,3094800,66.25
+2010-06-28,68.29,68.78,67.58,68.52,1531200,67.30
+2010-06-25,67.62,68.51,66.98,68.16,2770800,66.94
+2010-06-24,68.13,68.42,67.20,67.71,2049200,66.50
+2010-06-23,68.33,68.85,67.81,68.43,1751200,67.21
+2010-06-22,69.73,70.13,68.33,68.45,2487400,67.23
+2010-06-21,70.63,71.15,69.52,69.83,2829000,68.58
+2010-06-18,70.93,71.05,70.00,70.09,2895200,68.84
+2010-06-17,71.27,71.27,70.46,71.10,2128500,69.83
+2010-06-16,70.03,70.88,69.93,70.66,2261600,69.40
+2010-06-15,70.45,70.66,70.01,70.48,2366000,69.22
+2010-06-14,69.79,70.43,69.45,69.81,2386900,68.56
+2010-06-11,69.00,69.77,68.48,69.67,1759200,68.43
+2010-06-10,69.33,69.89,68.99,69.70,2070700,68.46
+2010-06-09,68.50,69.74,68.29,68.56,2127600,67.34
+2010-06-08,68.94,68.94,67.50,68.23,2453700,67.01
+2010-06-07,68.66,69.67,68.38,68.95,2936000,67.54
+2010-06-04,69.91,70.16,68.22,68.56,2962900,67.16
+2010-06-03,70.50,71.49,70.50,71.28,2663600,69.82
+2010-06-02,69.16,70.25,68.83,70.25,2876300,68.82
+2010-06-01,69.66,70.22,68.65,68.81,2276800,67.40
+2010-05-28,69.42,70.87,69.42,70.00,2391700,68.57
+2010-05-27,68.96,70.08,68.62,70.07,2195400,68.64
+2010-05-26,68.09,69.47,67.73,67.88,2859800,66.49
+2010-05-25,66.96,67.98,66.21,67.81,3947600,66.43
+2010-05-24,67.98,69.28,67.21,68.15,3634000,66.76
+2010-05-21,66.21,68.38,66.02,68.33,4063000,66.93
+2010-05-20,68.02,68.98,67.64,67.64,3688400,66.26
+2010-05-19,69.03,70.24,68.37,69.86,3076900,68.43
+2010-05-18,69.36,71.11,69.29,69.34,5984000,67.92
+2010-05-17,68.07,68.84,67.06,68.60,2734500,67.20
+2010-05-14,68.75,69.69,66.69,67.72,2596800,66.34
+2010-05-13,68.91,69.96,68.41,68.99,3808500,67.58
+2010-05-12,67.51,69.10,66.62,69.06,4125700,67.65
+2010-05-11,65.99,66.89,65.72,66.10,2123300,64.75
+2010-05-10,66.23,66.94,65.36,66.49,3043600,65.13
+2010-05-07,65.92,65.92,63.09,63.73,3983900,62.43
+2010-05-06,67.02,67.70,62.94,66.05,4526400,64.70
+2010-05-05,66.89,67.86,66.59,67.32,2837600,65.95
+2010-05-04,67.89,68.18,66.25,67.54,8287800,66.16
+2010-05-03,64.86,65.12,64.05,64.87,2889700,63.55
+2010-04-30,66.62,66.93,64.79,64.81,2126000,63.49
+2010-04-29,66.67,67.31,66.35,66.48,1804900,65.12
+2010-04-28,66.18,66.62,65.72,66.25,1570900,64.90
+2010-04-27,66.71,67.09,65.89,66.01,2661900,64.66
+2010-04-26,68.05,68.19,66.93,67.11,2120000,65.74
+2010-04-23,66.76,68.03,66.33,68.03,2524700,66.64
+2010-04-22,65.47,66.92,65.33,66.76,3044700,65.40
+2010-04-21,65.98,66.24,65.13,65.51,1658200,64.17
+2010-04-20,64.85,66.14,64.59,65.98,1632600,64.63
+2010-04-19,63.99,64.58,63.80,64.43,1724900,63.11
+2010-04-16,64.62,64.87,63.77,64.19,2156700,62.88
+2010-04-15,64.87,64.97,64.54,64.78,1391500,63.46
+2010-04-14,65.61,65.61,64.53,64.87,2026600,63.55
+2010-04-13,65.47,65.56,64.45,65.24,3073500,63.91
+2010-04-12,66.55,66.56,65.28,65.47,2521300,64.13
+2010-04-09,66.49,66.90,66.09,66.56,1763500,65.20
+2010-04-08,66.40,66.62,65.80,66.60,2579100,65.24
+2010-04-07,66.54,66.61,65.88,66.17,2138100,64.82
+2010-04-06,66.25,66.71,66.10,66.62,1532100,65.26
+2010-04-05,66.71,66.95,66.21,66.61,1667000,65.25
+2010-04-01,65.90,66.36,65.77,66.36,1801700,65.00
+2010-03-31,66.47,66.47,65.40,65.72,3402800,64.38
+2010-03-30,65.09,66.98,64.86,66.72,4596800,65.36
+2010-03-29,63.62,65.40,63.48,65.19,2309800,63.86
+2010-03-26,64.25,64.50,63.33,63.62,1739400,62.32
+2010-03-25,64.02,64.69,63.98,64.17,1484000,62.86
+2010-03-24,65.03,65.21,63.87,64.01,1342300,62.70
+2010-03-23,64.74,64.97,63.95,64.93,1750000,63.60
+2010-03-22,63.80,65.66,63.77,64.63,2483000,63.31
+2010-03-19,64.22,64.27,63.07,64.07,3594100,62.76
+2010-03-18,62.90,63.39,62.29,63.31,1861400,62.02
+2010-03-17,61.21,62.96,61.21,62.96,2863600,61.67
+2010-03-16,60.75,61.46,60.62,61.29,1617000,60.04
+2010-03-15,61.04,61.20,60.55,60.75,1531300,59.51
+2010-03-12,60.71,61.64,60.71,61.08,2334000,59.83
+2010-03-11,60.40,60.55,59.63,60.46,1866500,59.23
+2010-03-10,60.26,60.87,60.08,60.59,1793000,59.35
+2010-03-09,60.81,61.14,60.25,60.43,1934400,59.20
+2010-03-08,61.91,61.99,60.98,60.99,1691500,59.74
+2010-03-05,61.42,62.09,61.42,62.08,1417300,60.81
+2010-03-04,60.91,61.39,60.83,61.29,1459500,60.04
+2010-03-03,61.74,61.82,60.57,60.76,1673600,59.52
+2010-03-02,60.80,61.95,60.60,61.70,2741500,60.44
+2010-03-01,59.36,60.59,59.36,60.40,1467000,59.17
+2010-02-26,59.30,59.56,59.00,59.15,1308500,57.94
+2010-02-25,58.50,59.21,58.31,59.14,2235500,57.93
+2010-02-24,58.56,59.35,58.29,59.27,2268600,57.94
+2010-02-23,58.94,59.49,58.14,58.53,3488600,57.22
+2010-02-22,60.64,60.71,59.85,59.93,1979300,58.59
+2010-02-19,60.37,60.84,59.95,60.75,1758300,59.39
+2010-02-18,60.28,60.72,60.04,60.71,1467500,59.35
+2010-02-17,59.95,60.50,59.30,60.27,2029600,58.92
+2010-02-16,59.09,60.00,59.04,59.88,1782500,58.54
+2010-02-12,58.54,59.04,58.00,58.99,1959300,57.67
+2010-02-11,58.62,59.29,58.06,58.99,2399000,57.67
+2010-02-10,58.81,58.93,57.80,58.61,1863400,57.30
+2010-02-09,58.37,59.24,58.37,58.75,1693200,57.43
+2010-02-08,58.41,58.70,57.56,58.31,2296300,57.00
+2010-02-05,58.51,58.56,57.23,58.28,3209800,56.97
+2010-02-04,59.88,60.11,58.49,58.60,2597000,57.29
+2010-02-03,60.35,60.35,59.92,60.20,2029300,58.85
+2010-02-02,59.57,60.49,59.34,60.46,1962400,59.11
+2010-02-01,58.99,59.80,58.16,59.53,1965300,58.20
+2010-01-29,60.52,60.64,58.71,58.82,3149900,57.50
+2010-01-28,59.61,61.27,59.61,60.31,2918300,58.96
+2010-01-27,60.16,61.50,58.30,59.52,8194200,58.19
+2010-01-26,61.53,62.62,60.91,62.35,2978500,60.95
+2010-01-25,61.15,61.57,60.39,61.44,2246800,60.06
+2010-01-22,61.02,61.49,60.54,60.57,1683300,59.21
+2010-01-21,62.41,62.73,60.93,61.33,2065100,59.96
+2010-01-20,63.19,63.47,62.06,62.40,1331000,61.00
+2010-01-19,62.24,63.47,61.79,63.16,2766600,61.74
+2010-01-15,61.89,62.18,61.47,61.92,2652000,60.53
+2010-01-14,62.58,62.63,61.93,61.99,1846900,60.60
+2010-01-13,62.33,62.89,61.92,62.51,2064300,61.11
+2010-01-12,61.42,62.45,60.95,62.32,3582000,60.92
+2010-01-11,60.73,61.59,60.73,61.46,1276100,60.08
+2010-01-08,61.21,61.38,60.25,60.77,2608500,59.41
+2010-01-07,62.13,62.13,60.40,61.13,3789500,59.76
+2010-01-06,62.75,62.75,60.77,61.00,4230000,59.63
+2010-01-05,63.31,63.64,63.24,63.59,2133200,62.17
+2010-01-04,62.99,63.48,62.50,63.36,2035200,61.94
+2009-12-31,63.22,63.44,62.47,62.50,929900,61.10
+2009-12-30,64.05,64.05,63.02,63.43,697900,62.01
+2009-12-29,63.54,64.00,63.45,63.93,1138400,62.50
+2009-12-28,63.25,63.49,62.87,63.45,1040900,62.03
+2009-12-24,63.15,63.23,62.55,62.82,590200,61.41
+2009-12-23,63.24,63.50,62.75,62.81,1096800,61.40
+2009-12-22,63.58,64.03,62.88,62.97,1556100,61.56
+2009-12-21,63.78,64.50,63.50,63.60,2071100,62.17
+2009-12-18,63.98,63.98,62.97,63.31,1929700,61.89
+2009-12-17,63.40,63.81,62.84,63.67,2082200,62.24
+2009-12-16,64.06,64.09,63.34,63.61,2066200,62.18
+2009-12-15,63.12,64.11,62.73,63.74,2428400,62.31
+2009-12-14,62.82,63.28,62.58,62.99,1458800,61.58
+2009-12-11,62.54,62.89,61.99,62.24,1615100,60.85
+2009-12-10,60.87,62.60,60.76,62.39,2366100,60.99
+2009-12-09,61.26,61.26,60.21,60.87,3161000,59.51
+2009-12-08,60.81,61.46,60.68,61.28,3490800,59.91
+2009-12-07,60.84,61.85,60.78,60.90,1996100,59.54
+2009-12-04,61.16,61.91,60.53,60.94,2007700,59.57
+2009-12-03,62.00,62.33,60.90,60.99,2458300,59.62
+2009-12-02,62.17,62.80,61.95,61.98,2023700,60.59
+2009-12-01,62.11,62.82,62.11,62.48,2387400,61.08
+2009-11-30,62.87,62.87,61.98,62.02,1682100,60.63
+2009-11-27,62.47,63.21,61.87,62.75,644000,61.34
+2009-11-25,64.20,64.21,63.46,63.57,1011500,62.03
+2009-11-24,62.91,63.81,62.75,63.55,1777000,62.01
+2009-11-23,63.65,63.88,62.84,63.03,1875500,61.50
+2009-11-20,62.72,63.60,62.42,63.12,2023200,61.59
+2009-11-19,63.55,63.86,62.52,63.05,1616400,61.52
+2009-11-18,63.80,63.92,63.15,63.69,1028400,62.15
+2009-11-17,64.23,64.23,63.64,63.74,1994000,62.19
+2009-11-16,64.11,64.98,63.95,64.30,1645500,62.74
+2009-11-13,63.97,64.50,63.61,64.24,1221000,62.68
+2009-11-12,63.96,64.57,63.67,63.86,1547000,62.31
+2009-11-11,64.15,64.44,63.50,63.80,1584900,62.25
+2009-11-10,63.83,64.50,63.78,64.27,1540600,62.71
+2009-11-09,63.00,64.00,62.70,63.92,2196600,62.37
+2009-11-06,61.74,62.61,60.49,62.58,1734100,61.06
+2009-11-05,60.88,62.06,60.88,61.97,2575200,60.47
+2009-11-04,60.60,61.35,60.20,60.74,2948500,59.27
+2009-11-03,59.45,60.45,59.10,60.25,3321300,58.79
+2009-11-02,59.02,59.54,58.74,59.54,2504300,58.10
+2009-10-30,58.78,59.41,58.47,58.73,2727900,57.31
+2009-10-29,57.54,59.07,57.54,58.90,2780600,57.47
+2009-10-28,60.51,60.51,55.82,58.48,5928300,57.06
+2009-10-27,60.49,60.68,59.43,59.62,3551800,58.17
+2009-10-26,60.36,61.75,60.22,60.42,2490800,58.95
+2009-10-23,60.99,61.27,60.07,60.31,2364700,58.85
+2009-10-22,60.85,61.21,60.46,60.77,2175500,59.30
+2009-10-21,61.74,61.91,60.76,60.87,2836700,59.39
+2009-10-20,61.26,62.34,60.53,61.91,3089300,60.41
+2009-10-19,61.20,61.48,60.62,61.26,1868000,59.77
+2009-10-16,60.80,61.29,60.38,61.07,2311300,59.59
+2009-10-15,61.42,61.95,61.07,61.29,2342800,59.80
+2009-10-14,60.89,61.77,60.81,61.57,1900100,60.08
+2009-10-13,61.10,61.10,60.24,60.50,1753100,59.03
+2009-10-12,61.74,61.82,60.58,61.12,2704700,59.64
+2009-10-09,59.37,60.86,59.37,60.49,2876700,59.02
+2009-10-08,59.67,59.99,59.50,59.54,2350200,58.10
+2009-10-07,58.11,59.48,58.03,59.30,2867400,57.86
+2009-10-06,57.96,58.71,57.44,58.04,2000200,56.63
+2009-10-05,57.86,57.86,57.34,57.55,1574400,56.15
+2009-10-02,58.02,58.50,57.53,57.70,1609400,56.30
+2009-10-01,59.61,59.86,58.32,58.37,2061000,56.95
+2009-09-30,59.16,59.95,58.75,59.55,2891600,58.11
+2009-09-29,59.31,59.68,58.55,58.78,1916900,57.35
+2009-09-28,58.06,59.73,57.80,59.30,1609800,57.86
+2009-09-25,58.02,58.51,57.58,57.79,2177600,56.39
+2009-09-24,58.18,58.60,57.57,58.07,1299600,56.66
+2009-09-23,58.39,58.95,58.01,58.12,1332300,56.71
+2009-09-22,59.55,59.55,58.11,58.41,1897200,56.99
+2009-09-21,58.20,59.69,58.02,59.33,1831100,57.89
+2009-09-18,58.30,58.59,57.69,58.46,2744300,57.04
+2009-09-17,57.68,58.39,57.51,58.15,2402300,56.74
+2009-09-16,58.15,58.15,56.96,57.66,2196700,56.26
+2009-09-15,58.60,58.83,57.19,57.69,1526900,56.29
+2009-09-14,57.61,58.33,57.30,58.23,2137600,56.82
+2009-09-11,57.23,58.11,56.92,57.56,2969100,56.16
+2009-09-10,56.97,57.25,56.62,57.13,2318100,55.74
+2009-09-09,55.96,57.80,55.80,57.25,2345100,55.86
+2009-09-08,56.45,56.57,55.40,56.01,1673900,54.65
+2009-09-04,55.63,56.19,55.37,56.13,1635900,54.77
+2009-09-03,55.60,55.72,54.60,55.49,2699400,54.14
+2009-09-02,55.50,56.24,55.46,55.72,2237700,54.37
+2009-09-01,56.63,57.43,55.57,55.74,2163700,54.39
+2009-08-31,56.01,56.96,55.83,56.86,1883200,55.48
+2009-08-28,57.12,57.38,55.84,56.22,2146700,54.86
+2009-08-27,56.42,57.21,56.17,56.99,1490900,55.49
+2009-08-26,56.62,57.18,56.04,56.51,1822700,55.02
+2009-08-25,56.60,57.05,56.37,56.60,2156000,55.11
+2009-08-24,56.51,56.67,56.04,56.37,1895500,54.89
+2009-08-21,55.89,56.37,55.57,56.24,2279100,54.76
+2009-08-20,55.13,55.57,54.96,55.45,2031000,53.99
+2009-08-19,54.05,55.34,54.05,54.97,2007000,53.52
+2009-08-18,54.56,54.89,54.00,54.47,2222600,53.04
+2009-08-17,54.17,54.85,53.75,54.57,2768300,53.13
+2009-08-14,55.40,55.74,54.14,55.00,2382700,53.55
+2009-08-13,54.30,55.61,53.83,55.57,3178200,54.11
+2009-08-12,54.12,54.75,53.57,54.30,1941300,52.87
+2009-08-11,54.33,54.47,53.71,53.92,1718200,52.50
+2009-08-10,53.27,54.38,52.95,54.33,2575600,52.90
+2009-08-07,52.93,53.38,52.60,53.11,2316100,51.71
+2009-08-06,53.28,53.71,52.18,52.56,2888800,51.18
+2009-08-05,54.47,54.74,52.65,53.30,3296000,51.90
+2009-08-04,52.78,54.47,52.50,54.35,4890800,52.92
+2009-08-03,51.40,53.00,50.80,52.87,4408200,51.48
+2009-07-31,51.12,51.79,50.60,51.15,2514300,49.80
+2009-07-30,51.33,51.61,50.78,51.08,2737400,49.74
+2009-07-29,50.69,52.17,50.19,51.01,8179700,49.67
+2009-07-28,46.67,47.14,46.00,46.83,2364300,45.60
+2009-07-27,46.88,46.96,45.96,46.82,1096300,45.59
+2009-07-24,46.09,46.74,45.70,46.71,1428100,45.48
+2009-07-23,45.77,46.43,45.38,46.28,2014100,45.06
+2009-07-22,45.84,46.10,45.44,45.67,1429900,44.47
+2009-07-21,45.77,46.14,45.53,45.93,981600,44.72
+2009-07-20,45.92,46.02,45.02,45.62,1521900,44.42
+2009-07-17,44.99,45.72,44.70,45.65,2037500,44.45
+2009-07-16,44.46,45.15,44.19,44.91,2560500,43.73
+2009-07-15,44.00,44.37,43.68,44.37,4122700,43.20
+2009-07-14,43.86,43.96,43.58,43.90,2454800,42.75
+2009-07-13,43.25,44.36,43.16,43.90,2371500,42.75
+2009-07-10,43.54,44.15,43.02,43.23,1412500,42.09
+2009-07-09,43.90,44.20,43.39,43.65,1998000,42.50
+2009-07-08,44.48,44.76,43.29,43.71,3238500,42.56
+2009-07-07,44.17,44.98,43.81,44.43,5705300,43.26
+2009-07-06,42.91,43.87,42.80,43.52,2866700,42.38
+2009-07-02,43.58,44.03,42.61,43.12,2718700,41.99
+2009-07-01,44.11,44.24,43.70,44.03,3419300,42.87
+2009-06-30,44.41,44.71,43.70,44.00,1829900,42.84
+2009-06-29,44.93,44.93,43.86,44.47,2027800,43.30
+2009-06-26,44.71,44.93,44.14,44.67,2284100,43.49
+2009-06-25,43.55,45.27,43.46,44.77,2812500,43.59
+2009-06-24,43.60,44.00,43.11,43.79,2142900,42.64
+2009-06-23,43.41,43.59,42.94,43.38,2116400,42.24
+2009-06-22,44.17,44.54,43.38,43.49,3594200,42.35
+2009-06-19,44.50,45.00,44.25,44.61,3797000,43.44
+2009-06-18,43.09,44.17,42.75,44.00,2970200,42.84
+2009-06-17,41.76,43.45,41.62,43.11,3063800,41.98
+2009-06-16,41.70,42.48,41.25,41.81,1910700,40.71
+2009-06-15,42.52,42.60,41.46,41.51,2450800,40.42
+2009-06-12,42.93,43.16,42.24,42.98,2482400,41.85
+2009-06-11,42.53,43.57,42.33,43.05,3535900,41.92
+2009-06-10,41.76,42.46,41.50,42.33,4110000,41.22
+2009-06-09,41.65,41.65,40.71,41.40,2663000,40.31
+2009-06-08,41.63,41.83,40.72,41.41,2713100,40.32
+2009-06-05,40.61,41.82,40.45,41.62,2953600,40.41
+2009-06-04,40.49,40.82,39.71,40.62,2749300,39.44
+2009-06-03,40.65,40.81,39.73,40.30,5059800,39.13
+2009-06-02,41.87,41.94,40.65,41.32,4421200,40.12
+2009-06-01,41.42,41.96,41.00,41.86,3444800,40.64
+2009-05-29,40.56,41.27,40.41,41.15,2073500,39.95
+2009-05-28,40.46,40.96,40.03,40.49,2189100,39.31
+2009-05-27,40.51,41.00,40.27,40.29,2606600,39.12
+2009-05-26,40.53,40.93,39.37,40.46,4109300,39.28
+2009-05-22,40.31,41.13,40.04,40.89,2321200,39.70
+2009-05-21,40.65,40.75,39.72,40.31,3136400,39.14
+2009-05-20,39.15,40.94,38.98,40.81,4922200,39.62
+2009-05-19,39.30,39.52,38.85,38.94,3267800,37.81
+2009-05-18,38.74,39.43,38.27,39.30,3963900,38.16
+2009-05-15,39.47,39.51,38.33,38.46,3903000,37.34
+2009-05-14,39.63,40.30,39.09,39.47,3538600,38.32
+2009-05-13,40.04,40.78,39.79,39.94,3319500,38.78
+2009-05-12,41.10,41.48,40.20,40.67,3528800,39.49
+2009-05-11,40.78,41.01,40.37,40.55,4070200,39.37
+2009-05-08,40.03,41.57,39.37,41.30,4252100,40.10
+2009-05-07,37.97,40.14,37.56,39.58,6005300,38.43
+2009-05-06,38.46,38.77,37.52,37.76,3904500,36.66
+2009-05-05,38.75,40.79,38.00,38.18,7858400,37.07
+2009-05-04,38.70,39.11,37.87,39.11,4196000,37.97
+2009-05-01,37.25,38.04,36.79,37.93,2693700,36.83
+2009-04-30,37.50,38.59,36.70,37.00,2457300,35.92
+2009-04-29,34.72,38.25,34.53,37.79,4645800,36.69
+2009-04-28,36.83,37.36,36.36,36.46,2154100,35.40
+2009-04-27,35.83,37.18,35.45,36.90,2472300,35.83
+2009-04-24,35.43,36.00,35.24,35.85,2074800,34.81
+2009-04-23,35.86,36.25,34.86,35.25,3642800,34.22
+2009-04-22,35.12,36.20,35.07,35.65,2919500,34.61
+2009-04-21,35.79,35.94,35.06,35.49,2602800,34.46
+2009-04-20,35.78,36.58,35.58,35.73,2343500,34.69
+2009-04-17,36.63,37.00,35.75,36.29,4109000,35.23
+2009-04-16,35.80,36.63,35.80,36.28,3188900,35.22
+2009-04-15,35.52,36.06,35.06,35.70,4161600,34.66
+2009-04-14,34.88,35.86,34.41,35.65,2508800,34.61
+2009-04-13,35.02,35.37,34.63,35.21,1947600,34.18
+2009-04-09,35.52,35.56,34.23,35.27,3231400,34.24
+2009-04-08,34.18,34.54,33.76,34.15,2578300,33.16
+2009-04-07,33.65,34.20,33.13,33.87,3947300,32.88
+2009-04-06,33.69,34.35,33.63,34.04,6806700,33.05
+2009-04-03,35.49,35.50,33.40,33.89,4926000,32.90
+2009-04-02,35.23,35.76,35.07,35.41,3783000,34.38
+2009-04-01,34.24,34.94,33.69,34.71,3468700,33.70
+2009-03-31,35.85,35.91,34.51,35.04,4883600,34.02
+2009-03-30,36.42,36.42,35.40,36.12,2558800,35.07
+2009-03-27,36.44,36.90,35.89,36.48,2870400,35.42
+2009-03-26,37.13,37.25,36.15,36.64,3658200,35.57
+2009-03-25,36.64,37.09,35.81,36.79,2900600,35.72
+2009-03-24,35.85,36.73,35.85,36.27,2164900,35.21
+2009-03-23,35.71,36.28,35.06,36.24,2801400,35.18
+2009-03-20,36.09,36.09,34.96,35.03,3038600,34.01
+2009-03-19,36.00,36.37,35.75,35.93,3236100,34.88
+2009-03-18,35.66,36.76,35.24,35.97,4639800,34.92
+2009-03-17,35.77,36.03,34.72,35.66,3959800,34.62
+2009-03-16,35.85,36.60,35.10,35.23,3096800,34.20
+2009-03-13,35.36,36.32,34.87,35.90,6004500,34.85
+2009-03-12,35.35,36.03,33.39,35.15,8884000,34.13
+2009-03-11,41.79,41.99,34.43,34.77,13823400,33.76
+2009-03-10,39.60,41.94,38.66,41.92,5126000,40.70
+2009-03-09,38.93,39.32,38.35,38.88,3208300,37.75
+2009-03-06,39.88,40.45,38.45,39.38,2706800,38.23
+2009-03-05,39.73,40.36,39.16,39.47,3462900,38.32
+2009-03-04,40.22,41.18,39.02,40.65,3258300,39.47
+2009-03-03,40.12,40.92,39.26,39.60,2954900,38.45
+2009-03-02,40.45,41.31,39.65,39.71,3329500,38.55
+2009-02-27,40.16,41.92,40.16,41.02,4680800,39.83
+2009-02-26,44.13,44.21,40.77,41.14,5100500,39.94
+2009-02-25,44.79,45.00,43.52,43.70,3008200,42.31
+2009-02-24,43.85,45.12,43.60,44.92,3127800,43.49
+2009-02-23,45.51,45.51,43.54,43.60,2843100,42.21
+2009-02-20,44.35,45.60,43.91,45.00,3259200,43.57
+2009-02-19,44.97,45.46,44.78,44.89,2961400,43.46
+2009-02-18,45.06,45.24,44.03,44.59,3635600,43.17
+2009-02-17,44.64,45.18,43.02,44.50,3573500,43.09
+2009-02-13,45.19,46.14,45.12,45.38,2341800,43.94
+2009-02-12,44.63,45.87,44.43,45.80,2320600,44.34
+2009-02-11,44.89,45.65,44.78,45.52,2756900,44.07
+2009-02-10,44.76,46.11,44.49,44.76,3445100,43.34
+2009-02-09,45.71,45.71,44.57,45.06,2989500,43.63
+2009-02-06,45.05,46.49,45.05,45.68,3416300,44.23
+2009-02-05,45.00,46.47,45.00,45.10,5366500,43.67
+2009-02-04,45.16,46.22,44.79,45.46,3763300,44.02
+2009-02-03,44.94,45.31,43.81,44.93,4250100,43.50
+2009-02-02,43.56,45.40,43.56,45.01,4388700,43.58
+2009-01-30,44.72,45.14,43.78,44.20,3105900,42.80
+2009-01-29,44.60,45.32,44.43,44.84,3001700,43.42
+2009-01-28,45.35,45.72,44.57,45.19,3837400,43.75
+2009-01-27,43.26,46.08,43.15,45.22,8718000,43.78
+2009-01-26,39.68,40.64,39.51,40.40,3827000,39.12
+2009-01-23,39.19,40.24,38.73,39.64,3265600,38.38
+2009-01-22,39.74,40.19,39.17,39.88,3335700,38.61
+2009-01-21,40.42,40.59,39.42,40.35,2239500,39.07
+2009-01-20,41.14,42.34,40.10,40.17,3071700,38.89
+2009-01-16,41.67,41.70,40.65,41.21,3591600,39.90
+2009-01-15,41.02,41.32,39.49,41.16,2783800,39.85
+2009-01-14,41.38,42.30,40.69,41.08,4069000,39.77
+2009-01-13,39.69,42.33,39.52,42.06,4325000,40.72
+2009-01-12,40.21,40.21,38.60,39.72,2275700,38.46
+2009-01-09,40.82,40.91,39.55,40.21,1470900,38.93
+2009-01-08,39.75,40.89,38.80,40.83,2848300,39.53
+2009-01-07,39.32,41.11,39.02,40.75,2451700,39.45
+2009-01-06,39.93,40.67,39.04,39.53,1510500,38.27
+2009-01-05,38.87,40.08,38.49,39.91,2096100,38.64
+2009-01-02,38.85,39.23,38.40,39.02,1522300,37.78
+2008-12-31,38.65,38.91,37.94,38.73,1594000,37.50
+2008-12-30,37.27,38.54,37.27,38.52,1120300,37.30
+2008-12-29,37.20,37.46,36.59,37.06,1318400,35.88
+2008-12-26,37.31,37.48,36.95,37.37,389500,36.18
+2008-12-24,37.19,37.58,36.93,37.17,520600,35.99
+2008-12-23,37.52,37.68,36.95,37.13,1522000,35.95
+2008-12-22,37.98,38.01,36.58,36.99,1594300,35.81
+2008-12-19,38.35,38.97,37.63,37.89,2621200,36.69
+2008-12-18,38.02,38.31,37.29,37.91,2245400,36.71
+2008-12-17,38.12,38.51,37.22,37.82,2208100,36.62
+2008-12-16,36.57,38.56,36.49,38.53,3414600,37.31
+2008-12-15,36.42,36.91,35.46,36.26,3409200,35.11
+2008-12-12,35.00,36.67,34.54,36.53,3469100,35.37
+2008-12-11,33.21,36.79,33.21,35.69,4530400,34.56
+2008-12-10,34.31,34.50,33.18,33.56,2138500,32.49
+2008-12-09,33.99,34.79,33.58,33.95,1988300,32.87
+2008-12-08,33.70,34.73,33.29,34.23,2192600,33.14
+2008-12-05,32.58,33.69,31.34,33.59,2293300,32.52
+2008-12-04,33.00,33.36,32.50,33.01,3905900,31.96
+2008-12-03,32.23,33.80,31.71,33.20,3635300,32.14
+2008-12-02,32.43,33.06,31.81,32.98,1644200,31.93
+2008-12-01,34.15,34.15,31.91,32.03,2149600,31.01
+2008-11-28,34.39,35.05,34.15,34.94,1003400,33.83
+2008-11-26,32.32,34.32,31.89,34.30,2620900,33.21
+2008-11-25,32.06,33.30,32.05,32.98,3697400,31.82
+2008-11-24,30.90,32.07,28.58,31.47,3647200,30.36
+2008-11-21,29.09,30.43,28.29,30.41,5653400,29.34
+2008-11-20,31.78,31.91,28.27,28.60,4589400,27.59
+2008-11-19,33.61,34.13,31.97,31.99,2406900,30.86
+2008-11-18,33.96,34.55,32.48,33.78,3300100,32.59
+2008-11-17,34.93,35.27,33.99,34.04,3165500,32.84
+2008-11-14,35.67,36.67,35.07,35.26,3048700,34.02
+2008-11-13,34.40,36.28,33.11,36.23,4212800,34.95
+2008-11-12,35.40,35.87,33.96,34.05,3124600,32.85
+2008-11-11,36.74,36.74,35.21,36.30,2580800,35.02
+2008-11-10,38.46,39.54,36.66,37.14,2572900,35.83
+2008-11-07,38.17,38.41,37.10,38.25,4016800,36.90
+2008-11-06,37.53,38.50,37.00,38.07,6369500,36.73
+2008-11-05,37.58,38.66,37.33,37.52,4217400,36.20
+2008-11-04,37.23,38.13,37.01,38.00,8629200,36.66
+2008-11-03,36.62,36.78,35.81,36.51,3915500,35.22
+2008-10-31,36.50,36.94,36.00,36.79,2919700,35.49
+2008-10-30,36.58,37.83,35.86,36.43,4069100,35.14
+2008-10-29,39.17,39.17,35.35,35.61,5624100,34.35
+2008-10-28,37.78,40.28,37.00,39.90,5038000,38.49
+2008-10-27,38.69,39.48,36.86,36.88,3389900,35.58
+2008-10-24,38.80,40.73,37.41,39.23,2525500,37.85
+2008-10-23,42.65,43.09,40.23,41.48,3895700,40.02
+2008-10-22,44.21,44.76,41.84,42.21,2976500,40.72
+2008-10-21,46.88,47.38,44.94,45.08,2712200,43.49
+2008-10-20,45.33,45.93,44.09,45.93,2036200,44.31
+2008-10-17,43.26,46.65,42.54,44.83,3746500,43.25
+2008-10-16,42.94,43.95,41.06,43.77,4003900,42.22
+2008-10-15,44.40,44.72,42.85,43.00,3603500,41.48
+2008-10-14,46.95,47.59,43.84,45.13,3282300,43.54
+2008-10-13,41.71,45.95,40.69,45.30,3275500,43.70
+2008-10-10,38.96,42.44,36.89,39.04,5096700,37.66
+2008-10-09,44.46,44.52,40.71,40.71,3818300,39.27
+2008-10-08,43.00,44.45,42.50,43.80,3068800,42.25
+2008-10-07,45.01,45.45,43.31,43.71,3490500,42.17
+2008-10-06,47.96,48.56,42.75,44.49,5765100,42.92
+2008-10-03,51.78,52.00,48.81,48.86,2936600,47.14
+2008-10-02,52.64,53.13,50.85,50.97,1568300,49.17
+2008-10-01,53.70,53.70,52.16,52.55,1863300,50.69
+2008-09-30,53.46,54.66,52.27,53.81,1843100,51.91
+2008-09-29,54.84,55.50,51.97,52.32,2373900,50.47
+2008-09-26,54.81,55.48,53.64,55.31,1867800,53.36
+2008-09-25,54.46,55.09,53.39,54.81,1392800,52.88
+2008-09-24,54.31,54.89,52.80,54.02,1663900,52.11
+2008-09-23,54.98,56.21,54.10,54.27,1405500,52.35
+2008-09-22,56.69,56.69,50.05,54.77,2109200,52.84
+2008-09-19,58.49,60.45,53.07,57.03,2752100,55.02
+2008-09-18,54.71,55.53,53.81,55.27,3112900,53.32
+2008-09-17,56.01,57.15,54.34,54.34,2965900,52.42
+2008-09-16,55.72,57.03,55.58,56.99,2334500,54.98
+2008-09-15,56.70,58.00,56.18,56.63,2583200,54.63
+2008-09-12,57.64,58.00,57.17,57.49,2023200,55.46
+2008-09-11,57.21,57.95,56.74,57.93,1943800,55.88
+2008-09-10,58.19,58.50,57.56,57.90,1467300,55.86
+2008-09-09,58.50,59.17,57.84,57.86,2161200,55.82
+2008-09-08,58.10,58.36,57.32,58.29,2528400,56.23
+2008-09-05,57.00,57.58,56.60,56.92,1649100,54.91
+2008-09-04,57.84,58.78,57.05,57.36,3515300,55.34
+2008-09-03,58.69,58.80,58.01,58.66,1254200,56.59
+2008-09-02,58.45,59.25,58.27,58.68,2292700,56.61
+2008-08-29,58.85,59.06,57.78,57.78,2176500,55.74
+2008-08-28,58.16,58.81,58.10,58.81,2019800,56.73
+2008-08-27,57.97,58.29,57.65,58.02,1382000,55.86
+2008-08-26,57.86,58.26,57.36,57.97,955600,55.81
+2008-08-25,58.43,59.29,57.70,57.82,1204800,55.66
+2008-08-22,57.42,58.70,57.40,58.44,1234200,56.26
+2008-08-21,56.69,57.54,56.21,57.34,1195100,55.20
+2008-08-20,57.05,57.27,56.32,56.84,1831300,54.72
+2008-08-19,55.76,57.29,55.26,56.54,2055500,54.43
+2008-08-18,57.43,57.92,56.18,56.46,1628200,54.35
+2008-08-15,56.51,57.92,56.49,57.31,2143500,55.17
+2008-08-14,55.97,56.74,55.62,56.40,1437900,54.30
+2008-08-13,56.04,56.62,55.72,56.27,1251900,54.17
+2008-08-12,56.16,56.46,55.71,55.95,1312600,53.86
+2008-08-11,56.77,56.93,55.94,56.24,1952000,54.14
+2008-08-08,54.79,57.15,54.45,57.02,2582600,54.89
+2008-08-07,55.50,56.03,54.93,54.95,2251800,52.90
+2008-08-06,57.42,57.66,55.92,56.00,3023700,53.91
+2008-08-05,57.14,57.53,56.58,57.46,1945800,55.32
+2008-08-04,55.84,57.06,55.84,56.54,1755300,54.43
+2008-08-01,55.95,56.68,55.95,55.99,1522000,53.90
+2008-07-31,55.56,56.74,55.36,55.99,1723200,53.90
+2008-07-30,55.72,56.32,55.12,55.76,1178100,53.68
+2008-07-29,55.02,55.93,54.61,55.47,1703700,53.40
+2008-07-28,56.06,56.21,54.87,54.99,1042100,52.94
+2008-07-25,56.29,57.13,56.07,56.32,1579400,54.22
+2008-07-24,58.00,58.00,55.59,56.00,4137200,53.91
+2008-07-23,55.53,58.85,54.73,58.85,1817500,56.66
+2008-07-22,54.21,56.38,53.77,55.92,1899800,53.83
+2008-07-21,53.59,54.85,53.31,54.56,1317800,52.53
+2008-07-18,54.00,54.66,53.35,53.61,1722500,51.61
+2008-07-17,53.60,54.59,52.79,53.98,1596300,51.97
+2008-07-16,53.44,53.85,52.50,53.59,2290800,51.59
+2008-07-15,53.59,54.40,53.09,53.81,1896400,51.80
+2008-07-14,55.08,55.40,54.12,54.59,1348400,52.55
+2008-07-11,54.90,55.45,54.35,54.56,1809300,52.53
+2008-07-10,55.37,55.82,54.54,55.64,1505600,53.56
+2008-07-09,56.49,56.65,55.30,55.43,1381300,53.36
+2008-07-08,54.16,56.42,53.88,56.35,2036600,54.25
+2008-07-07,54.57,55.41,53.79,54.24,1933700,52.22
+2008-07-03,55.25,55.51,54.16,54.59,895300,52.55
+2008-07-02,54.85,56.06,54.85,54.91,1306100,52.86
+2008-07-01,55.67,55.67,54.01,54.85,2721000,52.80
+2008-06-30,56.27,57.24,55.76,55.91,1871300,53.82
+2008-06-27,55.70,57.00,55.54,56.71,3234600,54.59
+2008-06-26,56.80,56.80,55.33,55.43,1381200,53.36
+2008-06-25,55.99,57.44,55.78,56.84,2203800,54.72
+2008-06-24,56.86,56.89,55.53,55.68,2617100,53.60
+2008-06-23,57.10,57.66,56.95,57.19,1612500,55.06
+2008-06-20,57.19,57.66,56.35,57.09,5192800,54.96
+2008-06-19,55.34,56.38,55.05,56.05,2160300,53.96
+2008-06-18,55.79,56.13,54.95,55.26,2229900,53.20
+2008-06-17,55.29,57.64,55.26,56.35,1581200,54.25
+2008-06-16,55.76,57.03,55.34,56.90,1881700,54.78
+2008-06-13,55.70,56.39,55.28,56.01,2021900,53.92
+2008-06-12,55.30,56.18,55.19,55.55,2511100,53.48
+2008-06-11,56.19,56.40,55.01,55.01,2650200,52.96
+2008-06-10,56.62,56.80,56.02,56.40,2217100,54.30
+2008-06-09,57.09,57.49,56.52,56.79,1607400,54.67
+2008-06-06,57.23,57.79,56.64,57.02,1997500,54.89
+2008-06-05,57.85,58.33,57.62,58.07,1519400,55.90
+2008-06-04,57.15,57.95,57.01,57.81,1019500,55.65
+2008-06-03,57.40,57.97,57.28,57.53,2416900,55.27
+2008-06-02,57.50,57.58,56.90,57.36,1451500,55.11
+2008-05-30,57.51,57.79,56.91,57.65,2010200,55.38
+2008-05-29,57.50,57.88,57.09,57.56,1239500,55.30
+2008-05-28,57.75,58.00,57.26,57.50,1326000,55.24
+2008-05-27,57.10,57.62,56.64,57.61,1590300,55.35
+2008-05-23,57.41,57.69,57.18,57.22,1604800,54.97
+2008-05-22,57.00,58.08,56.80,57.98,1692800,55.70
+2008-05-21,57.93,58.23,56.91,57.00,2092900,54.76
+2008-05-20,58.54,58.60,57.57,57.89,2396900,55.61
+2008-05-19,58.31,58.79,58.09,58.39,1380200,56.09
+2008-05-16,58.39,59.05,58.22,58.57,3090300,56.27
+2008-05-15,58.37,58.99,58.00,58.78,1525100,56.47
+2008-05-14,58.40,59.12,58.15,58.59,1444800,56.29
+2008-05-13,58.68,58.68,57.32,58.15,1617400,55.86
+2008-05-12,57.29,57.86,57.14,57.84,1192100,55.57
+2008-05-09,56.64,57.65,56.38,57.37,1743600,55.12
+2008-05-08,57.64,58.06,57.02,57.35,1937700,55.10
+2008-05-07,58.18,58.30,57.15,57.36,3524000,55.11
+2008-05-06,58.00,59.00,56.68,58.25,9403800,55.96
+2008-05-05,52.87,54.22,52.87,54.09,2832500,51.96
+2008-05-02,54.24,54.96,53.91,54.30,1999200,52.17
+2008-05-01,52.15,54.21,52.15,53.84,2657000,51.72
+2008-04-30,52.90,53.42,52.08,52.12,2033700,50.07
+2008-04-29,53.38,53.81,52.95,53.05,2138600,50.96
+2008-04-28,54.31,54.59,53.21,53.65,2423700,51.54
+2008-04-25,54.69,54.85,53.88,54.50,2123500,52.36
+2008-04-24,53.51,55.10,52.74,54.64,2064900,52.49
+2008-04-23,52.85,54.18,52.32,53.39,3155300,51.29
+2008-04-22,53.76,54.33,52.30,52.68,4899000,50.61
+2008-04-21,54.62,54.66,53.49,54.10,2164400,51.97
+2008-04-18,55.15,55.45,53.34,54.53,3772000,52.39
+2008-04-17,52.43,52.96,52.14,52.93,1448900,50.85
+2008-04-16,52.59,52.96,51.73,52.69,1794600,50.62
+2008-04-15,52.00,52.92,51.85,52.04,2460300,49.99
+2008-04-14,52.21,52.34,51.27,51.96,1858400,49.92
+2008-04-11,52.21,52.85,52.04,52.38,1845700,50.32
+2008-04-10,52.71,53.27,52.34,52.72,3536200,50.65
+2008-04-09,53.40,54.10,53.13,53.91,1708600,51.79
+2008-04-08,52.75,53.06,52.67,53.02,1724000,50.94
+2008-04-07,54.80,54.95,52.83,53.01,2232600,50.93
+2008-04-04,52.79,54.73,52.79,54.30,2551800,52.17
+2008-04-03,52.95,53.56,52.79,52.81,1138900,50.73
+2008-04-02,53.44,53.95,52.51,53.20,2025000,51.11
+2008-04-01,52.51,53.97,51.74,53.87,1678100,51.75
+2008-03-31,51.72,52.44,51.08,52.37,2397900,50.31
+2008-03-28,52.14,52.95,51.50,51.66,1380600,49.63
+2008-03-27,52.41,53.05,52.00,52.30,1749500,50.24
+2008-03-26,51.51,52.66,51.51,52.55,3416500,50.48
+2008-03-25,53.62,53.86,51.71,51.84,3491800,49.80
+2008-03-24,55.00,55.07,53.49,53.71,1676900,51.60
+2008-03-20,54.44,55.24,54.01,55.24,2480500,53.07
+2008-03-19,54.52,55.37,54.39,54.44,2229500,52.30
+2008-03-18,52.87,54.32,52.87,54.25,2826100,52.12
+2008-03-17,51.75,52.96,51.75,52.05,2419900,50.00
+2008-03-14,52.97,54.32,52.05,52.89,4813000,50.81
+2008-03-13,54.50,54.98,52.69,52.96,6166900,50.88
+2008-03-12,55.70,56.47,54.95,55.15,2999900,52.98
+2008-03-11,56.84,56.84,53.66,55.30,4828200,53.13
+2008-03-10,57.57,57.57,55.48,55.72,3211200,53.53
+2008-03-07,57.59,58.06,57.10,57.40,2164800,55.14
+2008-03-06,58.75,58.88,57.96,58.00,2299000,55.72
+2008-03-05,58.35,59.02,58.33,58.92,1720000,56.60
+2008-03-04,58.26,58.42,57.86,57.99,3511500,55.71
+2008-03-03,58.57,58.80,58.36,58.80,2006100,56.49
+2008-02-29,59.84,59.84,58.54,58.76,1960800,56.45
+2008-02-28,60.41,60.41,59.76,59.97,1381000,57.61
+2008-02-27,60.53,61.11,60.38,60.73,1440500,58.29
+2008-02-26,60.77,61.20,60.40,60.75,2406400,58.30
+2008-02-25,60.04,61.37,59.95,61.14,2512700,58.68
+2008-02-22,58.81,60.00,58.81,59.89,2266700,57.48
+2008-02-21,59.60,59.64,58.94,59.02,1999400,56.64
+2008-02-20,59.05,59.56,58.64,59.50,2913500,57.10
+2008-02-19,58.73,59.45,58.59,59.08,2888100,56.70
+2008-02-15,58.18,58.56,57.76,58.56,2721800,56.20
+2008-02-14,57.91,58.51,57.39,58.24,3399700,55.90
+2008-02-13,58.24,58.73,57.52,57.81,3243700,55.48
+2008-02-12,57.95,58.48,57.47,57.91,2732700,55.58
+2008-02-11,57.56,57.85,57.02,57.71,2429200,55.39
+2008-02-08,57.11,58.61,56.59,57.68,2615100,55.36
+2008-02-07,57.56,58.16,56.72,57.70,4753100,55.38
+2008-02-06,60.10,60.25,57.39,57.64,4821000,55.32
+2008-02-05,60.87,61.22,59.82,59.82,3492200,57.41
+2008-02-04,61.43,62.46,61.15,61.82,2075400,59.33
+2008-02-01,61.37,62.15,60.25,61.41,4884700,58.94
+2008-01-31,61.98,63.92,61.51,62.84,3242100,60.31
+2008-01-30,62.42,64.64,62.35,63.26,2734400,60.71
+2008-01-29,60.40,62.69,59.54,62.25,3162700,59.74
+2008-01-28,60.12,61.14,59.81,60.14,2557000,57.72
+2008-01-25,62.57,64.63,60.22,60.40,3502000,57.97
+2008-01-24,63.38,63.38,61.43,62.41,2917400,59.90
+2008-01-23,60.97,63.50,60.72,63.35,3280500,60.80
+2008-01-22,63.51,65.20,62.23,63.05,2212900,60.51
+2008-01-18,67.22,68.40,64.15,64.80,2651600,62.19
+2008-01-17,68.26,68.26,66.51,66.63,1935400,63.95
+2008-01-16,65.88,68.36,65.60,67.92,2190900,65.19
+2008-01-15,66.40,66.40,65.37,65.62,1684000,62.98
+2008-01-14,68.00,68.40,66.73,67.10,1467600,64.40
+2008-01-11,66.65,67.97,66.25,67.80,1365800,65.07
+2008-01-10,67.10,67.56,66.35,67.37,1457200,64.66
+2008-01-09,66.03,67.73,66.03,67.73,2063300,65.00
+2008-01-08,64.79,67.09,64.70,66.08,2561400,63.42
+2008-01-07,63.62,64.97,63.12,64.60,2109000,62.00
+2008-01-04,63.56,64.09,63.04,63.25,1969300,60.70
+2008-01-03,64.11,64.11,63.39,63.94,1290300,61.37
+2008-01-02,65.21,65.69,63.68,63.91,2237300,61.34
+2007-12-31,65.59,66.13,65.06,65.51,845000,62.87
+2007-12-28,67.39,67.39,65.82,65.94,937900,63.29
+2007-12-27,66.53,66.95,66.34,66.74,1156700,64.05
+2007-12-26,66.44,66.88,65.97,66.70,669000,64.02
+2007-12-24,66.71,66.80,65.87,66.71,398500,64.02
+2007-12-21,65.84,66.20,65.20,65.94,1703500,63.29
+2007-12-20,65.13,65.64,65.00,65.20,940500,62.58
+2007-12-19,65.00,65.66,63.55,64.79,1453300,62.18
+2007-12-18,64.12,65.46,63.55,64.55,1632700,61.95
+2007-12-17,63.26,64.19,62.77,63.79,1365300,61.22
+2007-12-14,63.59,63.81,62.87,63.21,1478700,60.67
+2007-12-13,66.00,66.01,63.60,63.99,2700800,61.41
+2007-12-12,65.64,65.64,64.43,64.83,1828100,62.22
+2007-12-11,66.12,66.12,63.90,64.08,1923000,61.50
+2007-12-10,66.37,67.19,65.67,65.89,1181200,63.24
+2007-12-07,65.60,66.62,65.60,66.37,1702700,63.70
+2007-12-06,66.35,66.72,65.16,65.51,2159600,62.87
+2007-12-05,66.03,67.25,65.86,66.37,1498800,63.70
+2007-12-04,65.32,66.46,65.32,65.55,1703900,62.91
+2007-12-03,66.30,66.73,65.00,65.58,2345200,62.94
+2007-11-30,67.45,67.45,65.76,66.73,1884900,64.04
+2007-11-29,66.71,66.92,65.68,66.52,2221300,63.84
+2007-11-28,67.30,67.30,66.40,67.06,2177300,64.30
+2007-11-27,66.81,67.32,66.05,66.66,1902900,63.92
+2007-11-26,66.87,68.43,66.59,66.85,1511400,64.10
+2007-11-23,66.96,67.00,66.34,67.00,457500,64.25
+2007-11-21,65.85,66.80,65.66,66.11,1792900,63.39
+2007-11-20,66.13,66.98,65.80,66.53,2513800,63.79
+2007-11-19,66.30,66.98,65.87,66.16,3005800,63.44
+2007-11-16,65.36,66.83,65.15,66.83,2950900,64.08
+2007-11-15,63.36,65.16,63.31,64.79,3014100,62.13
+2007-11-14,64.40,64.64,63.73,63.74,1538500,61.12
+2007-11-13,63.82,64.61,63.32,64.53,1723300,61.88
+2007-11-12,63.51,64.88,63.51,63.76,1376900,61.14
+2007-11-09,63.78,64.67,63.59,63.83,1674700,61.21
+2007-11-08,63.31,64.59,63.00,64.50,2200600,61.85
+2007-11-07,64.56,64.74,63.41,63.41,1521900,60.80
+2007-11-06,64.77,65.00,63.88,64.91,1557400,62.24
+2007-11-05,63.17,65.00,63.16,64.82,2215200,62.16
+2007-11-02,64.07,64.83,63.25,64.40,1923100,61.75
+2007-11-01,64.01,65.90,64.01,64.27,3009900,61.63
+2007-10-31,62.63,66.47,62.54,66.10,7843500,63.38
+2007-10-30,58.09,59.17,57.94,58.55,1533600,56.14
+2007-10-29,58.70,59.00,57.51,57.99,1309700,55.61
+2007-10-26,57.90,58.71,57.02,58.46,1177100,56.06
+2007-10-25,58.19,58.26,57.07,57.55,1520200,55.18
+2007-10-24,57.66,57.66,56.35,56.72,1340000,54.39
+2007-10-23,57.15,57.82,56.60,57.80,1115900,55.42
+2007-10-22,56.99,57.10,56.44,57.05,1051900,54.70
+2007-10-19,58.01,58.51,57.21,57.38,1854400,55.02
+2007-10-18,57.90,58.89,57.78,58.30,771700,55.90
+2007-10-17,58.19,59.37,57.99,58.44,1104900,56.04
+2007-10-16,58.83,58.87,57.63,57.94,1487000,55.56
+2007-10-15,59.64,59.68,58.41,58.83,1089100,56.41
+2007-10-12,59.57,59.79,58.75,59.10,1297400,56.67
+2007-10-11,60.90,60.90,59.41,59.80,1340600,57.34
+2007-10-10,59.85,61.02,59.59,60.55,1997000,58.06
+2007-10-09,59.00,59.88,57.32,59.86,1082300,57.40
+2007-10-08,60.00,60.00,58.90,59.22,1162800,56.79
+2007-10-05,59.52,60.26,58.83,59.70,1645100,57.25
+2007-10-04,58.95,59.80,58.67,59.30,2278500,56.86
+2007-10-03,58.05,59.00,58.00,58.58,1859900,56.17
+2007-10-02,58.38,58.86,58.15,58.37,1743100,55.97
+2007-10-01,59.00,59.05,56.30,58.03,4850600,55.64
+2007-09-28,57.40,58.82,57.40,58.79,1683100,56.37
+2007-09-27,57.74,58.35,57.47,57.68,1069700,55.31
+2007-09-26,56.35,57.91,56.35,57.63,2147500,55.26
+2007-09-25,56.06,56.76,55.91,56.46,1454400,54.14
+2007-09-24,55.75,56.40,55.75,56.23,1076100,53.92
+2007-09-21,57.00,57.00,55.65,55.78,2236600,53.49
+2007-09-20,56.60,57.32,56.16,56.43,1901200,54.11
+2007-09-19,56.05,56.93,55.73,56.51,2340000,54.19
+2007-09-18,53.99,56.16,53.99,56.03,1888400,53.73
+2007-09-17,53.85,54.36,53.45,53.68,1581300,51.47
+2007-09-14,55.41,55.60,53.56,54.19,3010500,51.96
+2007-09-13,55.29,56.23,55.15,55.78,1878400,53.49
+2007-09-12,55.68,55.70,54.88,55.02,1773200,52.76
+2007-09-11,54.97,55.75,54.71,55.68,1582800,53.39
+2007-09-10,54.93,55.13,54.62,54.85,1959100,52.59
+2007-09-07,54.78,55.35,54.06,54.88,2065500,52.62
+2007-09-06,56.60,56.66,55.08,55.14,2791700,52.87
+2007-09-05,56.78,57.08,56.08,56.69,1816200,54.36
+2007-09-04,56.83,57.45,56.81,57.28,1303100,54.93
+2007-08-31,57.72,58.39,56.89,57.21,1902300,54.86
+2007-08-30,58.49,58.49,56.00,57.76,989700,55.39
+2007-08-29,58.56,58.73,56.92,58.25,1318800,55.86
+2007-08-28,58.60,59.26,58.32,58.36,1263900,55.90
+2007-08-27,58.80,59.49,58.36,59.00,735300,56.52
+2007-08-24,58.88,59.33,58.37,59.24,1278300,56.75
+2007-08-23,59.00,59.20,58.35,58.49,1641100,56.03
+2007-08-22,59.00,59.09,58.25,58.84,1176100,56.36
+2007-08-21,57.61,58.72,57.40,58.46,1879400,56.00
+2007-08-20,58.37,58.94,56.78,57.43,2074800,55.01
+2007-08-17,58.96,58.96,56.05,58.39,2792500,55.93
+2007-08-16,56.54,57.30,55.60,56.92,3017500,54.52
+2007-08-15,55.89,57.64,55.86,56.55,2948300,54.17
+2007-08-14,56.21,57.84,55.90,56.09,2521100,53.73
+2007-08-13,56.79,58.11,56.50,57.09,3568500,54.69
+2007-08-10,55.56,57.11,55.33,56.05,5187100,53.69
+2007-08-09,59.56,59.91,55.26,56.00,4315800,53.64
+2007-08-08,60.15,60.43,59.73,59.93,2859100,57.41
+2007-08-07,62.00,62.01,58.90,59.98,4131000,57.45
+2007-08-06,59.70,61.86,58.64,61.66,4024900,59.06
+2007-08-03,58.90,60.00,58.46,58.56,2884100,56.09
+2007-08-02,59.00,59.54,58.71,59.17,1998400,56.68
+2007-08-01,57.49,58.74,57.27,58.62,3360900,56.15
+2007-07-31,57.48,58.50,57.33,57.76,3436000,55.33
+2007-07-30,55.88,57.52,55.20,57.28,3691600,54.87
+2007-07-27,57.97,58.52,55.73,55.95,4040700,53.59
+2007-07-26,58.32,58.59,57.60,57.81,2969800,55.38
+2007-07-25,58.92,59.31,58.10,58.81,1459100,56.33
+2007-07-24,58.57,59.41,58.46,58.52,1779500,56.06
+2007-07-23,58.78,59.30,58.75,58.97,1715200,56.49
+2007-07-20,59.26,59.45,58.13,58.36,2016900,55.90
+2007-07-19,59.24,59.44,59.01,59.27,1331600,56.77
+2007-07-18,60.71,60.71,58.73,59.17,2816400,56.68
+2007-07-17,60.33,61.09,60.25,60.73,1565200,58.17
+2007-07-16,60.29,60.44,59.74,60.20,914200,57.67
+2007-07-13,60.49,60.66,60.30,60.50,1130700,57.95
+2007-07-12,59.28,60.55,59.20,60.50,2323400,57.95
+2007-07-11,58.37,59.20,58.24,59.20,1321800,56.71
+2007-07-10,58.50,58.82,58.02,58.02,1238400,55.58
+2007-07-09,59.81,59.90,58.80,58.95,1458300,56.47
+2007-07-06,60.23,60.24,59.42,59.62,1369700,57.11
+2007-07-05,60.25,60.45,59.89,60.07,939200,57.54
+2007-07-03,59.60,60.35,59.45,60.00,731800,57.47
+2007-07-02,59.98,60.02,59.42,59.60,1388300,57.09
+2007-06-29,60.43,60.71,59.16,59.64,1868000,57.13
+2007-06-28,60.01,60.72,59.76,60.43,1471800,57.89
+2007-06-27,58.78,60.19,58.78,60.14,2114900,57.61
+2007-06-26,58.97,59.31,58.61,59.02,1730700,56.54
+2007-06-25,58.10,59.33,58.03,58.49,2060800,56.03
+2007-06-22,58.71,58.90,57.89,58.10,1689100,55.65
+2007-06-21,58.44,59.32,58.02,58.99,2455400,56.51
+2007-06-20,60.30,60.50,58.52,58.52,2496600,56.06
+2007-06-19,59.97,60.28,59.09,60.26,1938100,57.72
+2007-06-18,60.57,60.66,59.79,59.87,1569800,57.35
+2007-06-15,61.55,61.68,60.56,60.76,2040400,58.20
+2007-06-14,61.67,62.18,60.96,61.04,1633300,58.47
+2007-06-13,61.32,61.37,60.52,61.33,2023200,58.75
+2007-06-12,61.46,62.06,61.10,61.15,1358100,58.58
+2007-06-11,61.85,61.87,61.21,61.52,1599000,58.93
+2007-06-08,61.18,61.90,60.98,61.88,1208200,59.27
+2007-06-07,61.97,62.42,61.09,61.09,1438800,58.52
+2007-06-06,62.17,62.46,61.74,62.06,1436800,59.45
+2007-06-05,63.30,63.44,61.94,62.22,1882500,59.54
+2007-06-04,63.67,63.90,63.29,63.62,1126900,60.88
+2007-06-01,63.15,63.74,63.05,63.71,1545100,60.97
+2007-05-31,62.96,63.39,62.89,63.13,2082400,60.41
+2007-05-30,62.52,62.91,62.18,62.88,1607600,60.17
+2007-05-29,62.31,62.78,62.19,62.55,1442800,59.86
+2007-05-25,62.54,62.80,62.24,62.36,1341300,59.68
+2007-05-24,62.60,62.94,62.24,62.53,2130700,59.84
+2007-05-23,62.32,62.94,61.99,62.86,1681400,60.16
+2007-05-22,62.20,62.47,62.00,62.21,1490700,59.53
+2007-05-21,61.80,62.52,61.79,62.44,2018900,59.75
+2007-05-18,61.62,61.96,61.31,61.92,1756300,59.26
+2007-05-17,60.86,61.59,60.68,61.45,1536900,58.81
+2007-05-16,60.61,61.34,60.58,61.01,1827200,58.39
+2007-05-15,60.56,61.09,60.33,60.51,1815200,57.91
+2007-05-14,59.78,60.73,59.75,60.67,2258400,58.06
+2007-05-11,59.18,59.87,59.18,59.68,1903600,57.11
+2007-05-10,59.49,59.70,58.87,59.01,3415300,56.47
+2007-05-09,60.40,60.64,59.59,59.78,2879700,57.21
+2007-05-08,60.53,61.22,59.25,60.60,3802300,57.99
+2007-05-07,59.59,60.02,59.18,59.77,1470600,57.20
+2007-05-04,59.75,60.13,59.49,60.00,1561300,57.42
+2007-05-03,59.68,59.95,59.18,59.41,1262700,56.85
+2007-05-02,59.12,59.69,59.01,59.41,997500,56.85
+2007-05-01,59.05,59.28,58.62,59.12,1089300,56.58
+2007-04-30,58.45,59.21,58.26,58.83,1895400,56.30
+2007-04-27,59.00,59.17,57.72,58.24,2716700,55.73
+2007-04-26,60.63,61.00,57.99,58.98,4419400,56.44
+2007-04-25,60.86,60.95,59.79,60.63,1761500,58.02
+2007-04-24,60.38,60.90,59.78,60.77,1922900,58.16
+2007-04-23,60.25,60.69,60.06,60.48,784100,57.88
+2007-04-20,60.46,60.47,60.00,60.22,1643200,57.63
+2007-04-19,60.49,60.49,59.30,60.04,1928700,57.46
+2007-04-18,59.33,60.18,59.20,60.02,2001100,57.44
+2007-04-17,59.91,59.93,59.37,59.63,1103500,57.06
+2007-04-16,59.89,59.98,59.59,59.91,1125300,57.33
+2007-04-13,59.24,59.75,59.10,59.57,1136000,57.01
+2007-04-12,58.33,59.15,58.33,59.01,1136400,56.47
+2007-04-11,58.42,59.11,58.42,58.73,1130400,56.20
+2007-04-10,58.49,58.91,58.30,58.48,987700,55.96
+2007-04-09,58.77,58.84,58.21,58.56,1452900,56.04
+2007-04-05,58.93,59.22,58.68,58.92,1269000,56.39
+2007-04-04,58.83,59.24,58.37,58.47,1575000,55.95
+2007-04-03,59.07,59.30,58.68,59.06,1721500,56.52
+2007-04-02,58.59,59.35,58.54,59.00,1417300,56.46
+2007-03-30,58.44,58.60,57.68,58.54,1366400,56.02
+2007-03-29,59.15,59.31,57.77,58.13,2298400,55.63
+2007-03-28,58.30,58.95,58.16,58.82,2413700,56.29
+2007-03-27,57.92,58.56,57.54,58.50,1904300,55.98
+2007-03-26,59.45,59.45,57.00,57.92,1158000,55.43
+2007-03-23,59.53,59.53,57.08,57.82,980100,55.33
+2007-03-22,57.28,57.54,56.91,57.19,1779000,54.73
+2007-03-21,56.50,57.51,56.18,57.46,1441500,54.99
+2007-03-20,56.47,56.69,55.89,56.65,1575300,54.21
+2007-03-19,56.21,56.63,55.44,56.60,1723400,54.16
+2007-03-16,55.24,55.46,54.47,55.23,1996400,52.85
+2007-03-15,54.60,55.07,54.35,55.01,1450900,52.64
+2007-03-14,54.43,54.95,53.97,54.81,1503900,52.45
+2007-03-13,55.71,55.87,54.32,54.42,1939900,52.08
+2007-03-12,56.10,56.78,55.88,56.34,2012400,53.92
+2007-03-09,56.12,56.32,55.87,56.07,1350800,53.66
+2007-03-08,55.33,56.00,55.29,55.88,1832200,53.48
+2007-03-07,54.80,55.59,54.66,55.11,1400000,52.74
+2007-03-06,54.14,55.09,54.00,55.09,2743800,52.72
+2007-03-05,55.27,55.27,53.99,54.01,1355900,51.69
+2007-03-02,55.11,55.39,54.51,54.65,1832400,52.30
+2007-03-01,56.66,56.66,54.67,55.36,2345700,52.98
+2007-02-28,56.00,56.55,55.57,55.72,2405200,53.32
+2007-02-27,57.10,57.15,55.11,56.06,1763900,53.65
+2007-02-26,57.40,58.07,57.12,57.13,2014900,54.61
+2007-02-23,57.26,57.57,56.76,57.39,1185400,54.86
+2007-02-22,57.45,57.73,57.08,57.19,1150400,54.67
+2007-02-21,57.28,57.61,57.14,57.44,1015400,54.91
+2007-02-20,57.15,57.58,57.13,57.48,1633300,54.95
+2007-02-16,56.98,57.30,56.68,57.22,1737100,54.70
+2007-02-15,56.74,56.99,56.61,56.95,1378300,54.44
+2007-02-14,56.48,56.90,56.19,56.31,1417400,53.83
+2007-02-13,55.84,56.45,55.67,56.21,1202400,53.74
+2007-02-12,55.41,55.95,55.40,55.61,1526200,53.16
+2007-02-09,55.80,56.07,55.55,55.71,1341800,53.26
+2007-02-08,55.40,55.86,55.06,55.65,1801800,53.20
+2007-02-07,55.80,56.00,55.54,55.57,983600,53.12
+2007-02-06,55.77,56.11,55.46,55.81,3122300,53.35
+2007-02-05,55.77,56.38,55.77,56.02,1621300,53.55
+2007-02-02,56.44,56.45,55.61,55.77,1897000,53.31
+2007-02-01,55.74,56.16,55.60,55.99,2098400,53.52
+2007-01-31,55.50,55.84,55.29,55.75,1854300,53.30
+2007-01-30,56.48,56.48,55.24,55.50,2013000,53.06
+2007-01-29,55.45,55.93,55.03,55.58,2317000,53.13
+2007-01-26,56.70,56.93,55.40,55.94,3510000,53.48
+2007-01-25,55.50,56.66,55.33,55.37,3524700,52.93
+2007-01-24,54.35,55.50,54.11,55.17,3465900,52.74
+2007-01-23,54.25,54.53,54.14,54.46,1435100,52.06
+2007-01-22,54.97,55.23,53.57,54.33,2647800,51.94
+2007-01-19,55.45,55.45,54.86,55.13,2061400,52.70
+2007-01-18,55.20,55.40,54.76,55.18,2138900,52.75
+2007-01-17,54.75,55.66,54.59,55.32,3067900,52.88
+2007-01-16,54.27,54.74,54.18,54.71,2483400,52.30
+2007-01-12,52.73,54.46,52.40,54.42,4273500,52.02
+2007-01-11,52.10,52.94,51.91,52.63,2250700,50.31
+2007-01-10,52.00,52.47,51.65,51.85,2484100,49.57
+2007-01-09,51.67,51.87,51.01,51.13,2117700,48.88
+2007-01-08,51.21,51.89,50.82,51.66,2231700,49.39
+2007-01-05,51.30,51.68,51.05,51.31,2034600,49.05
+2007-01-04,51.35,51.60,51.15,51.30,1842900,49.04
+2007-01-03,50.86,51.84,50.80,51.43,2186700,49.17
+2006-12-29,50.70,51.04,50.60,50.70,704500,48.47
+2006-12-28,51.03,51.14,50.49,50.83,734100,48.59
+2006-12-27,51.00,51.15,50.69,51.02,815700,48.77
+2006-12-26,50.55,51.03,50.35,50.95,498700,48.71
+2006-12-22,51.00,51.19,50.65,50.72,1174900,48.49
+2006-12-21,51.06,51.27,50.73,50.96,1255200,48.72
+2006-12-20,50.55,51.13,50.10,51.10,1472500,48.85
+2006-12-19,50.90,50.93,50.47,50.76,1410100,48.53
+2006-12-18,51.18,51.24,50.60,51.13,1481500,48.88
+2006-12-15,51.32,51.38,50.53,51.18,2384800,48.93
+2006-12-14,50.68,51.45,50.44,51.33,2973300,49.07
+2006-12-13,50.92,51.18,50.52,50.88,2101000,48.64
+2006-12-12,50.15,50.93,50.11,50.59,2361000,48.36
+2006-12-11,49.04,50.35,48.99,50.15,2281600,47.94
+2006-12-08,49.31,49.41,48.60,48.96,931800,46.80
+2006-12-07,50.00,50.61,49.18,49.41,1541700,47.23
+2006-12-06,48.91,50.00,48.43,50.00,2907600,47.80
+2006-12-05,49.25,49.31,48.82,49.11,1659500,46.95
+2006-12-04,49.52,49.54,49.07,49.33,1153400,47.16
+2006-12-01,49.51,49.53,48.93,49.23,1906000,47.06
+2006-11-30,49.35,49.59,49.13,49.40,2094700,47.23
+2006-11-29,48.69,49.11,48.40,48.95,1721500,46.79
+2006-11-28,48.25,48.75,48.10,48.50,3448900,46.31
+2006-11-27,47.88,48.39,47.59,48.32,2296200,46.14
+2006-11-24,48.91,49.36,48.15,48.18,740700,46.00
+2006-11-22,48.17,48.80,47.93,48.54,1279200,46.35
+2006-11-21,49.10,49.16,47.38,48.00,3065400,45.83
+2006-11-20,49.50,49.74,48.81,49.15,1100200,46.93
+2006-11-17,50.25,50.36,49.54,49.55,1579400,47.31
+2006-11-16,50.10,50.98,50.05,50.72,1521600,48.43
+2006-11-15,50.11,50.60,49.60,50.00,2233500,47.74
+2006-11-14,50.10,50.97,49.41,49.95,2280100,47.69
+2006-11-13,49.27,50.08,49.22,49.99,1486200,47.73
+2006-11-10,50.10,50.50,49.34,49.41,1702700,47.18
+2006-11-09,50.42,50.85,49.88,49.97,2013500,47.71
+2006-11-08,50.45,50.80,49.89,50.42,2844800,48.14
+2006-11-07,49.89,51.20,49.80,50.77,2544900,48.47
+2006-11-06,48.61,49.85,48.49,49.69,1914300,47.44
+2006-11-03,49.72,49.90,48.51,48.52,1703200,46.33
+2006-11-02,49.00,50.27,48.74,49.65,2466500,47.41
+2006-11-01,51.25,51.88,48.80,48.99,5683600,46.78
+2006-10-31,50.85,50.88,49.79,50.09,1935500,47.83
+2006-10-30,50.85,51.19,50.57,50.69,1089800,48.40
+2006-10-27,50.10,51.17,49.74,50.90,1372100,48.60
+2006-10-26,51.01,51.06,50.12,50.14,1541400,47.87
+2006-10-25,52.12,52.43,50.85,51.08,1527700,48.77
+2006-10-24,51.72,52.20,51.19,52.12,1667800,49.76
+2006-10-23,51.10,51.82,50.82,51.82,953300,49.48
+2006-10-20,51.43,51.50,50.90,51.37,1382200,49.05
+2006-10-19,50.41,51.23,50.14,51.10,1452400,48.79
+2006-10-18,50.66,51.00,50.25,50.41,1618400,48.13
+2006-10-17,50.31,50.80,50.10,50.36,1275900,48.08
+2006-10-16,49.87,50.37,49.77,50.31,1410200,48.04
+2006-10-13,50.09,50.29,49.56,49.85,1115000,47.60
+2006-10-12,50.00,50.17,49.63,50.10,1376500,47.83
+2006-10-11,49.91,50.36,49.90,50.00,1776500,47.74
+2006-10-10,51.17,51.30,50.14,50.28,2375200,48.01
+2006-10-09,50.55,51.38,50.02,50.97,2566500,48.67
+2006-10-06,53.00,53.00,50.04,50.54,4308000,48.26
+2006-10-05,52.96,53.46,52.78,53.18,1559200,50.78
+2006-10-04,53.54,53.76,53.15,53.30,1173800,50.89
+2006-10-03,53.37,54.08,53.33,53.74,1028400,51.31
+2006-10-02,52.97,54.39,52.92,53.47,1333100,51.05
+2006-09-29,53.50,53.84,52.67,52.72,1533200,50.34
+2006-09-28,52.61,53.14,52.32,53.05,1187800,50.65
+2006-09-27,52.38,52.75,52.09,52.57,1495600,50.19
+2006-09-26,52.95,53.03,52.26,52.53,1119300,50.16
+2006-09-25,52.60,53.36,52.30,52.88,1468700,50.49
+2006-09-22,53.10,53.25,52.33,52.45,1234400,50.08
+2006-09-21,53.97,53.97,52.08,52.97,3596700,50.58
+2006-09-20,54.75,54.75,53.91,53.96,1294300,51.52
+2006-09-19,54.50,54.74,54.18,54.70,1315800,52.23
+2006-09-18,54.13,54.48,54.03,54.26,1040200,51.81
+2006-09-15,54.60,54.63,53.93,54.13,1464500,51.68
+2006-09-14,54.00,54.41,53.78,54.41,844500,51.95
+2006-09-13,54.50,54.86,53.93,54.14,1122600,51.69
+2006-09-12,54.90,55.10,54.26,54.91,3172800,52.43
+2006-09-11,53.50,54.97,53.40,54.81,3427400,52.33
+2006-09-08,53.00,53.68,52.95,53.49,1713000,51.07
+2006-09-07,52.58,53.33,52.56,53.00,1982500,50.60
+2006-09-06,51.86,52.84,51.75,52.83,2529100,50.44
+2006-09-05,51.85,52.11,51.77,51.86,1235800,49.52
+2006-09-01,51.15,51.95,51.15,51.84,1193000,49.50
+2006-08-31,51.05,51.34,50.57,50.80,1397500,48.50
+2006-08-30,51.24,51.49,50.97,51.00,1129200,48.69
+2006-08-29,51.26,51.50,51.14,51.31,1380400,48.93
+2006-08-28,51.38,51.63,51.14,51.35,1649000,48.97
+2006-08-25,51.04,52.16,51.04,51.38,1622400,49.00
+2006-08-24,51.37,51.61,51.00,51.52,1128800,49.13
+2006-08-23,51.65,51.76,51.00,51.37,1159200,48.99
+2006-08-22,50.52,51.63,50.52,51.60,1222800,49.21
+2006-08-21,52.08,52.08,51.28,51.42,851600,49.04
+2006-08-18,52.09,52.17,51.73,52.08,1148900,49.67
+2006-08-17,51.45,52.05,51.40,52.00,1143300,49.59
+2006-08-16,51.38,51.80,51.10,51.72,1029700,49.32
+2006-08-15,51.53,51.80,51.03,51.41,1348500,49.03
+2006-08-14,51.60,51.74,51.03,51.17,1027500,48.80
+2006-08-11,51.27,51.63,50.78,51.10,1082400,48.73
+2006-08-10,50.58,51.54,50.56,51.41,1517600,49.03
+2006-08-09,51.33,51.70,50.54,50.68,1558700,48.33
+2006-08-08,50.90,51.17,50.63,51.13,1876800,48.76
+2006-08-07,51.19,51.39,50.92,51.07,1681600,48.70
+2006-08-04,51.75,51.85,51.14,51.18,1588300,48.81
+2006-08-03,51.38,51.67,51.13,51.34,2161400,48.96
+2006-08-02,50.51,51.57,50.51,51.38,1678200,49.00
+2006-08-01,50.39,50.71,50.34,50.51,1558800,48.17
+2006-07-31,50.80,51.21,50.26,50.39,1652400,48.06
+2006-07-28,50.65,52.45,50.60,51.15,3416800,48.78
+2006-07-27,50.26,50.64,49.75,49.76,1567400,47.45
+2006-07-26,50.30,50.87,50.06,50.27,1376200,47.94
+2006-07-25,49.95,50.55,49.70,50.38,1510100,48.05
+2006-07-24,49.51,50.42,49.51,50.38,2070800,48.05
+2006-07-21,49.00,49.95,48.90,49.41,2595300,47.12
+2006-07-20,48.06,48.50,47.81,48.00,1396500,45.78
+2006-07-19,46.50,48.20,46.45,48.20,1863600,45.97
+2006-07-18,46.15,46.34,45.45,46.02,1895900,43.89
+2006-07-17,45.68,46.15,45.43,45.90,1759800,43.77
+2006-07-14,46.25,46.25,45.23,45.67,1574100,43.55
+2006-07-13,47.01,47.28,46.15,46.29,1800000,44.15
+2006-07-12,47.35,47.74,46.83,47.08,1396200,44.90
+2006-07-11,47.15,48.22,47.15,47.30,2218000,45.11
+2006-07-10,47.23,47.23,46.61,46.94,986100,44.77
+2006-07-07,46.63,47.53,46.61,47.16,1376800,44.98
+2006-07-06,46.65,47.05,46.49,46.55,1009600,44.39
+2006-07-05,46.87,46.91,46.25,46.48,1301100,44.33
+2006-07-03,47.40,47.41,46.60,46.87,806800,44.70
+2006-06-30,47.15,47.78,47.06,47.28,2456800,45.09
+2006-06-29,46.75,47.09,46.29,46.96,2273300,44.78
+2006-06-28,46.77,46.96,45.96,46.62,1187600,44.46
+2006-06-27,46.93,46.93,46.50,46.70,2407800,44.54
+2006-06-26,46.75,47.25,46.39,46.78,1598500,44.61
+2006-06-23,45.10,46.06,44.60,45.71,1342500,43.59
+2006-06-22,46.24,46.55,45.21,45.41,2013200,43.31
+2006-06-21,45.53,46.43,45.33,46.34,2207300,44.19
+2006-06-20,45.35,45.68,45.15,45.58,1518400,43.47
+2006-06-19,46.05,46.10,45.15,45.34,1169600,43.24
+2006-06-16,46.40,46.55,45.61,45.85,1284900,43.73
+2006-06-15,45.65,46.85,45.57,46.59,1907800,44.43
+2006-06-14,44.75,45.65,44.75,45.59,1723700,43.48
+2006-06-13,45.45,45.52,44.86,45.00,1506200,42.92
+2006-06-12,45.70,46.25,45.55,45.58,1453600,43.47
+2006-06-09,46.20,46.27,45.65,45.66,2034900,43.54
+2006-06-08,47.97,47.98,45.83,46.25,3310000,44.11
+2006-06-07,48.25,48.48,47.82,47.87,1924600,45.65
+2006-06-06,48.40,48.74,47.99,48.10,2023800,45.81
+2006-06-05,49.65,49.65,48.53,48.64,1601200,46.33
+2006-06-02,50.48,50.49,49.27,49.80,1433800,47.43
+2006-06-01,49.50,50.52,49.17,50.52,2526100,48.12
+2006-05-31,48.61,49.50,48.40,49.50,1621100,47.15
+2006-05-30,48.44,48.79,48.15,48.41,1175900,46.11
+2006-05-26,48.58,48.81,48.00,48.74,993900,46.42
+2006-05-25,48.10,48.71,48.04,48.59,1287000,46.28
+2006-05-24,47.85,48.22,47.38,48.01,1454200,45.73
+2006-05-23,48.39,48.50,47.96,47.97,1346200,45.69
+2006-05-22,48.40,48.98,48.29,48.37,1825700,46.07
+2006-05-19,48.90,48.91,48.43,48.61,1707700,46.30
+2006-05-18,48.50,48.98,48.50,48.63,1605600,46.32
+2006-05-17,49.20,49.33,48.70,48.80,1343500,46.48
+2006-05-16,49.18,49.47,49.17,49.37,1526600,47.02
+2006-05-15,47.90,49.35,47.80,49.28,1520200,46.94
+2006-05-12,47.95,48.06,47.74,47.80,908700,45.53
+2006-05-11,48.17,48.45,47.95,47.95,993800,45.67
+2006-05-10,48.43,48.67,48.24,48.36,1144200,46.06
+2006-05-09,48.85,49.15,48.60,48.69,1257500,46.38
+2006-05-08,48.64,49.12,48.57,48.84,1304200,46.52
+2006-05-05,48.50,49.60,48.35,48.88,2812700,46.56
+2006-05-04,47.66,47.80,47.20,47.26,1029500,45.01
+2006-05-03,47.80,47.86,46.84,47.41,1522700,45.16
+2006-05-02,47.80,48.49,47.80,48.09,1146300,45.80
+2006-05-01,48.77,48.85,47.67,47.76,1350500,45.49
+2006-04-28,48.13,48.75,47.94,48.59,1529600,46.28
+2006-04-27,48.08,48.50,47.85,48.36,1424300,46.06
+2006-04-26,48.66,48.86,47.66,48.08,1648900,45.80
+2006-04-25,49.00,49.50,48.67,49.00,1132400,46.67
+2006-04-24,49.45,49.56,48.84,49.10,1172100,46.77
+2006-04-21,50.35,50.37,49.00,49.61,1370700,47.25
+2006-04-20,50.40,50.58,49.62,50.15,1260000,47.77
+2006-04-19,51.47,51.50,50.09,50.36,2219600,47.97
+2006-04-18,51.25,51.88,51.16,51.67,1247400,49.21
+2006-04-17,51.45,51.66,51.10,51.26,1012500,48.82
+2006-04-13,51.62,51.71,50.96,51.40,1099400,48.96
+2006-04-12,51.24,51.83,51.24,51.82,1024900,49.36
+2006-04-11,52.30,52.42,51.01,51.24,1179900,48.81
+2006-04-10,51.22,52.25,50.82,52.15,1556200,49.67
+2006-04-07,52.00,52.30,51.22,51.22,1262900,48.79
+2006-04-06,52.45,52.46,51.33,51.90,1218800,49.43
+2006-04-05,52.75,52.86,52.33,52.45,768200,49.96
+2006-04-04,52.80,52.81,52.17,52.64,794600,50.14
+2006-04-03,52.17,52.95,52.17,52.57,1920800,50.07
+2006-03-31,52.12,52.45,51.89,52.13,1300000,49.65
+2006-03-30,52.25,52.99,52.19,52.31,1165800,49.82
+2006-03-29,51.90,52.55,51.89,52.30,1900500,49.81
+2006-03-28,51.90,52.19,51.37,51.58,1293500,49.13
+2006-03-27,52.50,52.59,51.72,51.85,1731000,49.39
+2006-03-24,52.65,53.11,52.58,52.63,1263000,50.13
+2006-03-23,53.65,53.65,52.56,52.80,1304700,50.29
+2006-03-22,54.10,54.17,53.57,53.85,1153800,51.29
+2006-03-21,54.35,54.62,53.87,54.24,1703600,51.66
+2006-03-20,53.77,54.54,53.77,54.33,1386400,51.75
+2006-03-17,53.98,54.00,53.47,53.52,906800,50.98
+2006-03-16,53.85,54.09,53.52,53.69,864300,51.14
+2006-03-15,53.20,53.94,53.15,53.62,825000,51.07
+2006-03-14,52.79,53.50,52.76,53.30,923500,50.77
+2006-03-13,53.78,53.88,52.92,52.96,963800,50.44
+2006-03-10,53.17,54.00,53.05,53.88,1200300,51.32
+2006-03-09,53.65,53.80,52.99,53.02,1066400,50.50
+2006-03-08,53.38,53.89,53.22,53.77,1129200,51.22
+2006-03-07,53.38,53.80,53.37,53.54,888700,51.00
+2006-03-06,53.74,53.91,53.24,53.35,1288900,50.81
+2006-03-03,54.22,54.65,53.74,53.74,1523400,51.19
+2006-03-02,54.40,54.74,54.35,54.42,1166500,51.83
+2006-03-01,54.13,54.92,54.13,54.77,1875300,52.17
+2006-02-28,54.10,54.15,53.47,54.13,1656000,51.56
+2006-02-27,53.54,54.17,53.54,54.00,1619800,51.43
+2006-02-24,53.96,53.97,53.46,53.60,1250600,51.00
+2006-02-23,53.78,54.15,53.43,53.99,1625900,51.37
+2006-02-22,53.60,53.91,53.55,53.75,1795000,51.14
+2006-02-21,54.70,54.71,53.55,53.59,2186600,50.99
+2006-02-17,54.55,54.85,54.18,54.60,1882700,51.95
+2006-02-16,54.34,54.67,54.30,54.65,1153100,51.99
+2006-02-15,54.21,54.49,53.98,54.24,1162000,51.60
+2006-02-14,53.50,54.44,53.45,54.38,1571800,51.74
+2006-02-13,53.35,53.70,53.15,53.59,863100,50.99
+2006-02-10,53.24,53.44,53.06,53.15,1208000,50.57
+2006-02-09,53.74,53.86,53.32,53.39,1484900,50.80
+2006-02-08,53.29,53.61,53.10,53.49,1093600,50.89
+2006-02-07,52.30,53.02,52.26,52.73,1412200,50.17
+2006-02-06,53.58,53.58,52.52,52.76,1310900,50.20
+2006-02-03,52.80,53.97,52.80,53.82,1567900,51.21
+2006-02-02,53.61,53.86,53.18,53.19,1606800,50.61
+2006-02-01,52.90,53.93,52.75,53.60,2271900,51.00
+2006-01-31,52.90,53.35,52.79,53.00,1729400,50.43
+2006-01-30,53.80,53.85,52.55,52.55,1760700,50.00
+2006-01-27,54.00,54.33,53.37,53.80,4209500,51.19
+2006-01-26,51.98,52.68,51.85,52.13,2152700,49.60
+2006-01-25,50.30,51.21,50.29,51.08,2278400,48.60
+2006-01-24,50.00,50.28,49.79,49.98,1888100,47.55
+2006-01-23,50.85,51.31,49.83,49.94,1594200,47.51
+2006-01-20,52.68,52.68,50.95,51.01,1932700,48.53
+2006-01-19,52.40,53.00,52.09,52.78,1011100,50.22
+2006-01-18,51.81,52.96,51.75,52.32,1312000,49.78
+2006-01-17,51.09,51.90,51.03,51.81,1361700,49.29
+2006-01-13,51.36,51.69,51.14,51.15,859700,48.66
+2006-01-12,51.24,51.72,50.86,51.36,1662100,48.86
+2006-01-11,51.97,51.97,51.04,51.23,1074300,48.74
+2006-01-10,51.40,51.96,51.07,51.82,2349300,49.30
+2006-01-09,51.90,52.65,51.60,51.85,3536900,49.33
+2006-01-06,53.60,53.70,53.08,53.30,1607400,50.71
+2006-01-05,53.70,54.06,53.39,53.92,1552700,51.30
+2006-01-04,53.00,53.92,52.83,53.83,1789400,51.21
+2006-01-03,51.59,53.36,51.59,53.00,2780800,50.43
+2005-12-30,52.22,52.22,51.53,51.59,599000,49.08
+2005-12-29,52.47,52.89,52.28,52.32,723200,49.78
+2005-12-28,51.96,52.57,51.96,52.47,640800,49.92
+2005-12-27,52.10,52.44,51.78,51.92,625500,49.40
+2005-12-23,52.46,52.73,52.02,52.13,645800,49.60
+2005-12-22,51.48,52.51,51.37,52.46,1188000,49.91
+2005-12-21,51.50,51.80,50.82,51.16,907000,48.67
+2005-12-20,51.00,51.63,50.85,51.35,1039300,48.86
+2005-12-19,52.21,52.21,51.20,51.25,895700,48.76
+2005-12-16,52.30,52.64,52.05,52.21,1363400,49.67
+2005-12-15,52.50,52.56,52.00,52.17,1615200,49.64
+2005-12-14,52.60,52.64,52.02,52.50,1918100,49.95
+2005-12-13,52.28,52.68,52.17,52.68,1879000,50.12
+2005-12-12,52.15,52.64,51.84,52.50,1826000,49.95
+2005-12-09,52.04,52.23,51.92,51.93,997500,49.41
+2005-12-08,51.20,52.24,51.17,52.04,1813900,49.51
+2005-12-07,51.16,51.49,51.04,51.04,1495700,48.56
+2005-12-06,50.55,51.75,50.52,51.41,3064400,48.91
+2005-12-05,50.20,50.45,50.00,50.30,1862100,47.86
+2005-12-02,50.27,50.56,50.11,50.34,1358700,47.89
+2005-12-01,49.90,50.70,49.50,50.40,2052100,47.95
+2005-11-30,50.50,50.63,50.20,50.30,2149600,47.86
+2005-11-29,49.53,50.74,49.47,50.59,2352100,48.13
+2005-11-28,50.00,50.01,49.34,49.64,1770900,47.17
+2005-11-25,49.73,50.20,49.67,50.13,900900,47.64
+2005-11-23,48.85,49.59,48.70,49.51,1903300,47.05
+2005-11-22,48.95,49.13,48.54,49.00,1952600,46.56
+2005-11-21,48.48,48.95,48.29,48.95,1312000,46.52
+2005-11-18,48.38,48.49,48.17,48.38,1058000,45.97
+2005-11-17,47.29,48.15,47.29,48.15,1919600,45.76
+2005-11-16,47.02,47.43,47.02,47.40,1577300,45.04
+2005-11-15,46.60,47.16,46.40,47.05,1532400,44.71
+2005-11-14,45.75,46.88,45.61,46.59,1510800,44.27
+2005-11-11,45.13,45.90,45.13,45.85,1222900,43.57
+2005-11-10,45.45,45.46,44.96,45.13,1252600,42.89
+2005-11-09,46.10,46.10,45.18,45.50,1550900,43.24
+2005-11-08,45.76,45.92,45.42,45.60,982800,43.33
+2005-11-07,45.67,45.97,45.55,45.78,1881800,43.50
+2005-11-04,45.74,45.81,44.86,45.07,962100,42.83
+2005-11-03,46.00,46.08,45.53,45.74,1130700,43.47
+2005-11-02,45.32,45.86,45.29,45.71,951600,43.44
+2005-11-01,45.33,45.60,45.07,45.42,1302500,43.16
+2005-10-31,45.56,45.94,45.11,45.43,1414400,43.17
+2005-10-28,44.00,45.19,43.86,45.19,2005300,42.94
+2005-10-27,44.04,44.60,43.60,43.83,1247200,41.65
+2005-10-26,43.98,44.46,43.76,43.90,1438100,41.72
+2005-10-25,44.52,44.80,43.86,44.16,986800,41.96
+2005-10-24,44.01,44.54,44.01,44.50,1046300,42.29
+2005-10-21,44.11,44.27,43.85,43.87,921800,41.69
+2005-10-20,44.48,44.81,43.62,43.93,1393800,41.75
+2005-10-19,43.70,44.54,43.46,44.39,1060500,42.18
+2005-10-18,44.05,44.20,43.78,43.88,894100,41.70
+2005-10-17,44.10,44.31,43.95,44.17,720800,41.97
+2005-10-14,43.73,44.26,43.43,44.14,1550200,41.94
+2005-10-13,43.74,43.99,43.37,43.53,1336100,41.37
+2005-10-12,44.15,44.34,43.49,43.68,2620500,41.51
+2005-10-11,44.96,45.14,44.00,44.09,1943900,41.90
+2005-10-10,45.78,45.78,44.76,44.81,1385600,42.58
+2005-10-07,46.40,46.48,45.10,45.60,1546500,43.33
+2005-10-06,46.39,46.73,46.34,46.43,2036500,44.12
+2005-10-05,47.39,47.60,46.35,46.38,1764600,44.07
+2005-10-04,47.72,47.92,47.41,47.48,1124400,45.12
+2005-10-03,47.50,47.82,47.41,47.72,1674600,45.35
+2005-09-30,47.35,47.84,47.35,47.45,1039900,45.09
+2005-09-29,47.18,47.51,46.63,47.43,1195800,45.07
+2005-09-28,46.35,47.37,46.27,47.18,2235100,44.83
+2005-09-27,45.93,46.09,45.62,46.01,1531500,43.72
+2005-09-26,46.00,46.05,45.73,45.92,926500,43.64
+2005-09-23,45.86,46.07,45.59,45.79,785400,43.51
+2005-09-22,45.61,45.85,45.37,45.75,1505600,43.47
+2005-09-21,45.94,46.25,45.55,45.61,1728000,43.34
+2005-09-20,46.16,46.49,45.69,45.69,1250700,43.42
+2005-09-19,46.47,46.48,45.64,46.16,767800,43.86
+2005-09-16,46.20,46.53,46.02,46.47,3022400,44.16
+2005-09-15,45.60,46.30,45.60,46.22,1927200,43.92
+2005-09-14,45.50,46.04,45.47,45.52,1704100,43.26
+2005-09-13,45.17,45.81,45.10,45.28,1726100,43.03
+2005-09-12,45.03,45.21,44.87,45.17,2202800,42.92
+2005-09-09,45.00,45.40,44.79,45.00,2436600,42.76
+2005-09-08,46.00,46.24,45.82,46.02,990700,43.73
+2005-09-07,46.16,46.29,45.73,46.00,1815000,43.71
+2005-09-06,46.40,46.49,46.17,46.26,1753600,43.96
+2005-09-02,46.42,46.54,46.16,46.27,821700,43.97
+2005-09-01,46.50,46.67,46.20,46.45,1197800,44.14
+2005-08-31,45.73,46.74,45.52,46.67,1697800,44.35
+2005-08-30,45.45,45.88,45.43,45.79,1163200,43.51
+2005-08-29,45.42,45.75,45.16,45.50,1120400,43.18
+2005-08-26,45.40,45.88,45.22,45.62,987700,43.29
+2005-08-25,45.53,45.60,45.30,45.53,790800,43.21
+2005-08-24,45.79,45.83,45.35,45.47,1639500,43.15
+2005-08-23,46.25,46.25,45.88,45.93,956800,43.59
+2005-08-22,46.00,46.37,45.87,46.18,1161000,43.83
+2005-08-19,46.32,46.53,45.99,46.05,893500,43.70
+2005-08-18,46.63,46.71,46.26,46.32,1394300,43.96
+2005-08-17,46.70,46.96,46.64,46.85,1774400,44.46
+2005-08-16,46.67,46.85,46.53,46.53,1192600,44.16
+2005-08-15,46.86,46.99,46.62,46.81,1290700,44.42
+2005-08-12,47.28,47.35,46.67,46.97,1254000,44.58
+2005-08-11,47.35,47.67,47.30,47.50,1165100,45.08
+2005-08-10,47.02,47.88,46.90,47.51,1386300,45.09
+2005-08-09,46.66,47.07,46.63,47.05,1276900,44.65
+2005-08-08,46.55,46.77,46.45,46.56,920900,44.19
+2005-08-05,46.45,46.76,46.39,46.60,1347900,44.22
+2005-08-04,46.35,46.78,46.30,46.56,2104100,44.19
+2005-08-03,45.90,46.50,45.70,46.40,1338300,44.03
+2005-08-02,45.10,46.50,45.04,46.41,2093600,44.04
+2005-08-01,45.05,45.35,44.97,45.01,1668300,42.72
+2005-07-29,45.35,45.49,44.85,45.00,1378900,42.71
+2005-07-28,45.50,46.30,45.25,45.40,2426600,43.09
+2005-07-27,44.82,45.31,44.71,45.02,1268600,42.72
+2005-07-26,44.36,45.00,44.14,44.82,1704400,42.53
+2005-07-25,44.44,44.73,43.95,44.11,2161700,41.86
+2005-07-22,45.22,45.30,44.40,44.57,1868600,42.30
+2005-07-21,46.00,46.00,45.04,45.05,1108900,42.75
+2005-07-20,45.55,46.11,45.44,46.00,1482000,43.65
+2005-07-19,45.71,45.81,45.32,45.55,879400,43.23
+2005-07-18,45.24,45.99,45.24,45.75,1117800,43.42
+2005-07-15,45.34,45.38,44.79,45.22,849000,42.91
+2005-07-14,45.65,45.89,45.15,45.34,917100,43.03
+2005-07-13,44.68,45.23,44.53,45.02,893800,42.72
+2005-07-12,45.10,45.19,44.67,44.80,1113200,42.52
+2005-07-11,45.00,45.36,44.84,45.21,2061900,42.90
+2005-07-08,44.02,44.74,44.00,44.55,1225800,42.28
+2005-07-07,43.90,44.32,43.43,44.07,1820500,41.82
+2005-07-06,44.86,45.05,44.22,44.30,1345300,42.04
+2005-07-05,44.90,45.09,44.81,44.86,1698300,42.57
+2005-07-01,44.95,44.99,44.70,44.90,1145800,42.61
+2005-06-30,44.25,44.94,44.05,44.79,1724900,42.51
+2005-06-29,43.42,44.84,43.24,44.48,2725700,42.21
+2005-06-28,42.64,43.27,42.61,43.26,2023300,41.05
+2005-06-27,43.00,43.01,41.35,42.39,2387400,40.23
+2005-06-24,43.27,43.58,42.84,43.29,1620200,41.08
+2005-06-23,43.69,44.20,43.42,43.47,2083600,41.25
+2005-06-22,43.95,43.98,43.38,43.59,1797100,41.37
+2005-06-21,43.44,43.84,43.14,43.79,1995600,41.56
+2005-06-20,42.60,43.57,42.60,43.44,1497100,41.23
+2005-06-17,43.15,43.19,42.68,42.80,1710100,40.62
+2005-06-16,42.40,43.03,42.25,42.93,1453600,40.74
+2005-06-15,43.00,43.00,42.40,42.70,1689400,40.52
+2005-06-14,42.50,43.51,42.50,43.03,2978200,40.84
+2005-06-13,40.31,42.80,40.31,42.80,4164000,40.62
+2005-06-10,40.17,41.65,39.94,40.25,1236900,38.20
+2005-06-09,40.45,40.73,40.15,40.65,1334600,38.58
+2005-06-08,40.98,41.09,40.36,40.51,900500,38.44
+2005-06-07,40.65,41.68,40.60,40.86,1629900,38.72
+2005-06-06,40.20,40.82,40.06,40.61,1082400,38.48
+2005-06-03,40.10,40.49,39.95,40.20,934900,38.09
+2005-06-02,40.04,40.35,39.93,40.17,1216800,38.07
+2005-06-01,40.15,40.57,39.90,40.24,1480300,38.13
+2005-05-31,40.12,40.40,39.90,40.27,1600400,38.16
+2005-05-27,39.85,40.32,39.70,40.25,1998300,38.14
+2005-05-26,39.45,40.07,39.24,40.02,3364200,37.92
+2005-05-25,39.30,39.49,38.96,39.45,1506600,37.38
+2005-05-24,39.35,39.48,38.86,39.40,2218300,37.34
+2005-05-23,38.93,39.48,38.58,39.39,1842800,37.33
+2005-05-20,39.20,39.37,38.92,38.94,1809900,36.90
+2005-05-19,39.27,39.45,39.00,39.41,1526600,37.35
+2005-05-18,38.93,39.49,38.92,39.35,2702100,37.29
+2005-05-17,37.96,38.84,37.85,38.84,2215200,36.81
+2005-05-16,37.55,38.26,37.30,38.19,1960000,36.19
+2005-05-13,37.99,37.99,37.30,37.68,1435500,35.71
+2005-05-12,38.45,39.30,37.84,37.87,2469800,35.89
+2005-05-11,38.40,38.63,37.86,38.51,1288400,36.49
+2005-05-10,38.15,38.50,38.01,38.50,1779400,36.48
+2005-05-09,38.10,38.50,37.74,38.37,1490600,36.36
+2005-05-06,38.48,38.90,37.75,38.04,2885200,36.05
+2005-05-05,36.85,37.80,36.53,37.80,2419000,35.82
+2005-05-04,37.13,37.13,36.33,36.78,2615800,34.85
+2005-05-03,36.85,36.97,36.24,36.54,1965400,34.63
+2005-05-02,36.93,37.12,36.53,37.00,1902200,35.06
+2005-04-29,36.25,37.00,35.99,37.00,2287700,35.06
+2005-04-28,36.30,36.47,35.97,36.00,2104900,34.11
+2005-04-27,36.05,36.35,35.86,36.35,2187400,34.45
+2005-04-26,35.52,36.14,35.47,36.05,1904600,34.16
+2005-04-25,35.17,35.72,35.02,35.65,2296000,33.78
+2005-04-22,35.70,35.73,34.93,35.08,3326300,33.24
+2005-04-21,35.53,36.00,35.51,35.70,3866700,33.83
+2005-04-20,36.05,36.31,35.12,35.37,3295800,33.52
+2005-04-19,35.93,36.25,35.75,36.16,2207000,34.27
+2005-04-18,37.25,37.26,35.51,35.90,4155800,34.02
+2005-04-15,37.71,38.01,37.10,37.30,3423500,35.35
+2005-04-14,37.90,38.16,37.36,37.89,2468700,35.91
+2005-04-13,38.61,38.75,37.87,37.90,2392300,35.91
+2005-04-12,38.26,38.93,38.09,38.75,2904100,36.72
+2005-04-11,38.12,38.58,38.10,38.54,1452300,36.52
+2005-04-08,38.90,38.91,37.78,38.15,3624700,36.15
+2005-04-07,38.95,39.00,38.62,38.96,1651100,36.92
+2005-04-06,38.79,39.05,38.65,38.99,2501600,36.95
+2005-04-05,38.65,39.12,38.61,38.77,3593300,36.74
+2005-04-04,37.98,39.42,37.96,39.39,2891000,37.33
+2005-04-01,37.76,37.91,37.26,37.86,1766900,35.88
+2005-03-31,37.72,37.99,37.63,37.75,2074700,35.77
+2005-03-30,36.43,37.85,36.39,37.62,2406800,35.65
+2005-03-29,36.22,36.81,36.20,36.28,1651500,34.38
+2005-03-28,35.55,36.90,35.35,36.16,5155800,34.27
+2005-03-24,38.04,38.38,37.93,38.05,1129600,36.06
+2005-03-23,37.46,38.39,37.35,38.15,1378100,36.15
+2005-03-22,37.05,37.84,36.97,37.40,1396700,35.44
+2005-03-21,37.34,37.42,36.98,37.15,1117400,35.20
+2005-03-18,37.24,37.31,36.80,37.06,1308200,35.12
+2005-03-17,36.99,37.31,36.66,37.23,789600,35.28
+2005-03-16,36.90,37.05,36.42,36.83,1309800,34.90
+2005-03-15,37.93,37.93,36.96,36.96,1109100,35.02
+2005-03-14,37.65,38.05,37.50,37.99,915000,36.00
+2005-03-11,37.75,38.06,37.60,37.60,1980200,35.63
+2005-03-10,38.00,38.27,37.76,37.83,1281400,35.85
+2005-03-09,38.25,38.44,37.95,37.96,1835200,35.97
+2005-03-08,38.25,38.42,37.71,38.25,1831000,36.25
+2005-03-07,38.10,38.56,37.95,38.41,1164200,36.40
+2005-03-04,37.43,38.30,37.35,38.20,1941900,36.20
+2005-03-03,37.21,37.50,36.71,37.18,2676000,35.23
+2005-03-02,37.90,38.01,37.11,37.25,1795000,35.30
+2005-03-01,37.30,38.06,37.20,37.90,1953300,35.91
+2005-02-28,37.58,37.65,37.08,37.34,1573500,35.38
+2005-02-25,37.30,37.83,37.20,37.79,1342600,35.81
+2005-02-24,36.95,37.36,36.77,37.36,1423400,35.35
+2005-02-23,36.40,36.97,36.36,36.97,1166900,34.98
+2005-02-22,36.50,37.25,36.41,36.41,1819400,34.45
+2005-02-18,36.71,36.97,36.65,36.77,1128700,34.79
+2005-02-17,36.43,36.91,36.43,36.71,1610500,34.73
+2005-02-16,35.90,36.73,35.84,36.58,1232500,34.61
+2005-02-15,36.29,36.43,35.86,36.11,1570200,34.16
+2005-02-14,36.20,36.58,36.15,36.39,880800,34.43
+2005-02-11,36.00,36.51,35.84,36.34,1478400,34.38
+2005-02-10,36.24,36.40,35.90,36.12,970600,34.17
+2005-02-09,36.76,36.96,36.19,36.28,2064700,34.32
+2005-02-08,36.25,36.91,36.15,36.91,2343100,34.92
+2005-02-07,35.80,36.54,35.80,36.38,1301900,34.42
+2005-02-04,35.75,36.73,35.50,36.30,3055300,34.34
+2005-02-03,35.92,36.67,35.80,36.60,3490800,34.63
+2005-02-02,35.62,36.00,35.45,35.92,2090700,33.98
+2005-02-01,34.49,35.73,34.49,35.53,4212600,33.61
+2005-01-31,33.54,34.70,33.35,34.49,3444700,32.63
+2005-01-28,32.40,34.00,32.40,33.54,7496000,31.73
+2005-01-27,30.18,30.70,30.13,30.34,1219300,28.70
+2005-01-26,30.45,30.73,30.28,30.40,989700,28.76
+2005-01-25,30.95,31.15,30.17,30.26,1697500,28.63
+2005-01-24,30.81,31.16,30.81,30.85,1305500,29.19
+2005-01-21,30.94,31.17,30.78,30.85,929900,29.19
+2005-01-20,30.36,31.32,30.36,31.00,2266800,29.33
+2005-01-19,31.09,31.20,30.29,30.36,2123700,28.72
+2005-01-18,31.00,31.37,30.85,31.25,771100,29.57
+2005-01-14,31.54,31.73,30.91,31.01,1460900,29.34
+2005-01-13,31.98,32.24,31.53,31.53,2908000,29.83
+2005-01-12,31.10,31.35,30.84,31.24,1474500,29.56
+2005-01-11,31.20,31.45,31.01,31.23,1351900,29.55
+2005-01-10,30.66,31.30,30.50,31.30,2780200,29.61
+2005-01-07,31.07,31.08,30.59,30.88,1566800,29.22
+2005-01-06,30.57,31.40,30.57,31.17,1468500,29.49
+2005-01-05,30.57,30.89,30.40,30.66,1348900,29.01
+2005-01-04,31.07,31.25,30.33,30.67,3433200,29.02
+2005-01-03,31.41,31.48,31.00,31.07,1712400,29.40
+2004-12-31,31.60,31.68,31.29,31.46,975600,29.76
+2004-12-30,31.32,31.72,31.31,31.62,1272000,29.92
+2004-12-29,31.25,31.44,31.02,31.40,896100,29.71
+2004-12-28,30.85,31.28,30.70,31.25,1339300,29.57
+2004-12-27,30.70,31.14,30.32,30.91,2016400,29.24
+2004-12-23,30.60,30.94,30.20,30.55,3495500,28.90
+2004-12-22,31.62,31.62,30.50,31.00,5257600,29.33
+2004-12-21,32.25,32.72,32.20,32.55,1649000,30.80
+2004-12-20,31.95,32.29,31.87,32.13,970500,30.40
+2004-12-17,31.90,32.01,31.21,31.90,2302300,30.18
+2004-12-16,32.51,32.67,32.26,32.39,966900,30.64
+2004-12-15,32.47,32.58,32.06,32.51,1659000,30.76
+2004-12-14,32.30,32.52,32.20,32.46,975500,30.71
+2004-12-13,31.96,32.47,31.60,32.47,2570300,30.72
+2004-12-10,32.38,32.69,31.65,32.00,959200,30.28
+2004-12-09,31.89,31.95,31.46,31.80,1369700,30.09
+2004-12-08,31.30,31.94,31.25,31.88,1724300,30.16
+2004-12-07,31.15,31.20,30.99,31.04,1557600,29.37
+2004-12-06,30.16,31.44,30.11,31.16,2048000,29.48
+2004-12-03,30.40,30.65,30.11,30.32,951700,28.69
+2004-12-02,29.88,30.53,29.74,30.40,1623800,28.76
+2004-12-01,29.65,30.03,29.62,29.88,1094900,28.27
+2004-11-30,29.00,29.59,29.00,29.55,1195300,27.96
+2004-11-29,29.11,29.46,29.11,29.20,1029800,27.63
+2004-11-26,29.09,29.35,29.09,29.17,292400,27.54
+2004-11-24,29.15,29.24,28.90,28.99,808000,27.37
+2004-11-23,28.87,29.39,28.80,28.95,1793300,27.33
+2004-11-22,28.44,28.87,28.30,28.87,1245100,27.26
+2004-11-19,28.86,28.92,28.39,28.44,1063900,26.85
+2004-11-18,29.24,29.35,28.85,28.88,1249000,27.27
+2004-11-17,29.37,29.71,29.00,29.07,1641500,27.45
+2004-11-16,29.61,29.65,29.33,29.40,1198900,27.76
+2004-11-15,29.65,29.85,29.23,29.77,1310600,28.11
+2004-11-12,29.59,29.60,28.92,29.60,1057200,27.95
+2004-11-11,29.75,29.96,29.43,29.70,1675800,28.04
+2004-11-10,29.20,29.60,29.01,29.52,2396900,27.87
+2004-11-09,28.40,29.10,28.38,28.95,1381600,27.33
+2004-11-08,28.24,28.67,28.16,28.49,1341500,26.90
+2004-11-05,28.03,28.21,27.75,27.98,1787700,26.42
+2004-11-04,27.54,27.78,27.03,27.78,1149800,26.23
+2004-11-03,27.40,27.95,27.32,27.54,2186600,26.00
+2004-11-02,27.00,27.43,26.90,27.01,1857500,25.50
+2004-11-01,26.75,26.98,26.62,26.72,1311400,25.23
+2004-10-29,26.85,26.95,26.43,26.66,1695200,25.17
+2004-10-28,26.91,27.07,26.50,26.85,1856600,25.35
+2004-10-27,25.75,27.52,25.75,26.94,5646500,25.44
+2004-10-26,24.75,25.45,24.66,25.38,2095000,23.96
+2004-10-25,26.00,26.00,24.58,24.80,1526400,23.41
+2004-10-22,24.39,26.75,24.31,24.98,7003000,23.58
+2004-10-21,23.66,23.67,22.61,22.98,4993700,21.70
+2004-10-20,24.02,24.11,23.52,23.66,2475800,22.34
+2004-10-19,24.50,24.66,24.01,24.02,1511600,22.68
+2004-10-18,24.45,24.75,24.20,24.58,1620900,23.21
+2004-10-15,24.59,24.60,24.18,24.34,1508000,22.98
+2004-10-14,24.70,24.84,24.34,24.40,1231600,23.04
+2004-10-13,25.00,25.05,24.66,24.80,1502600,23.41
+2004-10-12,24.70,24.95,24.45,24.90,1545100,23.51
+2004-10-11,24.60,24.82,24.43,24.82,1690500,23.43
+2004-10-08,24.67,24.88,24.25,24.44,1936100,23.08
+2004-10-07,25.58,25.58,24.63,24.66,3024900,23.28
+2004-10-06,25.46,25.60,25.28,25.58,1792500,24.15
+2004-10-05,25.55,25.88,25.42,25.45,2569900,24.03
+2004-10-04,25.88,26.12,25.25,25.48,2953700,24.06
+2004-10-01,26.00,26.69,25.76,26.00,3767300,24.55
+2004-09-30,26.38,26.38,24.90,25.65,5541200,24.22
+2004-09-29,26.89,26.89,26.11,26.38,2882500,24.91
+2004-09-28,26.90,27.00,26.76,26.89,863000,25.39
+2004-09-27,27.20,27.28,26.80,26.89,1294300,25.39
+2004-09-24,27.34,27.57,27.31,27.39,800900,25.86
+2004-09-23,27.04,27.45,27.04,27.24,2212900,25.72
+2004-09-22,27.60,27.60,26.90,26.90,2539000,25.40
+2004-09-21,27.45,27.81,27.37,27.73,740000,26.18
+2004-09-20,27.61,27.70,27.41,27.45,717400,25.92
+2004-09-17,27.81,27.89,27.51,27.60,1448500,26.06
+2004-09-16,27.50,27.88,27.50,27.82,1667000,26.27
+2004-09-15,28.35,28.44,27.50,27.60,1783400,26.06
+2004-09-14,27.74,28.51,27.72,28.31,3526900,26.73
+2004-09-13,27.25,27.68,27.11,27.68,1692600,26.13
+2004-09-10,27.38,27.38,27.10,27.29,1640900,25.77
+2004-09-09,27.02,27.45,27.02,27.38,2954000,25.85
+2004-09-08,29.25,29.93,26.78,26.98,9507800,25.47
+2004-09-07,31.62,32.05,31.61,31.83,784100,30.05
+2004-09-03,31.58,31.70,31.28,31.45,575900,29.69
+2004-09-02,30.89,31.61,30.82,31.43,995700,29.67
+2004-09-01,31.00,31.03,30.68,30.74,931200,29.02
+2004-08-31,30.99,31.26,30.82,30.95,557100,29.22
+2004-08-30,31.40,31.42,30.98,31.00,439500,29.27
+2004-08-27,31.35,31.62,31.18,31.53,405400,29.71
+2004-08-26,31.64,31.64,31.30,31.40,416100,29.59
+2004-08-25,30.81,31.72,30.81,31.64,981900,29.82
+2004-08-24,30.67,31.02,30.67,30.86,682700,29.08
+2004-08-23,30.83,30.86,30.60,30.67,564600,28.90
+2004-08-20,30.38,30.75,30.23,30.73,726200,28.96
+2004-08-19,30.70,30.72,30.19,30.49,777600,28.73
+2004-08-18,30.11,30.76,30.01,30.74,822100,28.97
+2004-08-17,30.05,30.30,29.95,30.10,1033100,28.36
+2004-08-16,29.45,30.03,29.35,29.97,885900,28.24
+2004-08-13,29.45,29.50,28.74,29.22,2083700,27.54
+2004-08-12,30.46,30.48,29.96,30.04,468600,28.31
+2004-08-11,29.93,30.48,29.93,30.45,945200,28.69
+2004-08-10,30.00,30.10,29.78,30.00,1339600,28.27
+2004-08-09,30.30,30.30,29.94,29.95,478700,28.22
+2004-08-06,30.35,30.41,29.90,30.18,860200,28.44
+2004-08-05,31.30,31.44,30.50,30.60,1392700,28.84
+2004-08-04,31.34,31.38,30.85,31.37,1288600,29.56
+2004-08-03,32.05,32.22,31.29,31.34,1608100,29.53
+2004-08-02,32.17,32.35,31.89,32.08,807100,30.23
+2004-07-30,31.89,32.18,31.85,32.17,688500,30.32
+2004-07-29,31.55,31.94,31.30,31.88,782700,30.04
+2004-07-28,31.39,31.53,31.15,31.38,1404800,29.57
+2004-07-27,31.73,31.87,31.33,31.38,2108900,29.57
+2004-07-26,32.13,32.19,31.57,31.78,1295800,29.95
+2004-07-23,32.24,32.57,31.99,32.10,2024600,30.25
+2004-07-22,31.80,32.34,31.80,32.25,1980900,30.39
+2004-07-21,32.00,32.19,31.76,31.90,3293300,30.06
+2004-07-20,30.52,32.04,30.45,31.99,3779700,30.15
+2004-07-19,30.40,30.61,30.16,30.45,1208100,28.69
+2004-07-16,30.29,30.41,30.05,30.41,1673000,28.66
+2004-07-15,29.80,30.19,29.77,30.04,1638000,28.31
+2004-07-14,29.70,30.17,29.65,29.79,2197400,28.07
+2004-07-13,29.58,29.85,29.38,29.76,1896700,28.04
+2004-07-12,29.65,29.67,29.14,29.58,1876400,27.87
+2004-07-09,30.11,30.13,29.50,29.65,1462900,27.94
+2004-07-08,30.54,30.68,30.11,30.11,1147100,28.37
+2004-07-07,30.40,30.78,30.33,30.64,1497000,28.87
+2004-07-06,30.35,30.57,30.23,30.27,2248100,28.53
+2004-07-02,30.98,31.45,30.31,30.49,2401800,28.73
+2004-07-01,32.51,32.90,30.30,30.96,7756100,29.18
+2004-06-30,34.25,34.34,33.88,34.33,744800,32.35
+2004-06-29,33.55,34.44,33.55,34.25,1046100,32.28
+2004-06-28,33.92,33.92,33.43,33.50,1186600,31.57
+2004-06-25,34.16,34.21,33.71,33.92,1292000,31.96
+2004-06-24,34.45,34.49,34.08,34.22,932900,32.25
+2004-06-23,34.38,34.57,34.12,34.49,844900,32.50
+2004-06-22,34.50,34.57,34.22,34.46,1725000,32.47
+2004-06-21,35.17,35.35,34.99,35.00,1103700,32.98
+2004-06-18,35.35,35.40,35.13,35.16,1408600,33.13
+2004-06-17,35.25,35.90,35.10,35.80,2490700,33.74
+2004-06-16,34.95,35.47,34.93,35.27,1392100,33.24
+2004-06-15,34.88,35.20,34.75,35.13,1838300,33.10
+2004-06-14,34.75,34.85,34.67,34.78,1354900,32.78
+2004-06-10,34.88,34.99,34.80,34.95,763400,32.94
+2004-06-09,34.72,35.00,34.72,34.84,1004300,32.83
+2004-06-08,34.58,34.76,34.13,34.72,1015200,32.72
+2004-06-07,33.93,34.90,33.82,34.74,1731200,32.74
+2004-06-04,33.88,34.39,33.88,33.99,766700,31.97
+2004-06-03,34.10,34.34,33.83,33.87,964200,31.86
+2004-06-02,34.43,34.53,34.05,34.30,930500,32.27
+2004-06-01,34.30,34.60,34.12,34.41,1160200,32.37
+2004-05-28,34.30,34.50,34.00,34.40,1301100,32.36
+2004-05-27,34.84,34.93,33.98,34.27,2376200,32.24
+2004-05-26,34.82,35.08,34.74,34.85,1548700,32.78
+2004-05-25,33.45,34.96,33.45,34.94,2721100,32.87
+2004-05-24,33.86,34.14,33.44,33.46,1578100,31.48
+2004-05-21,33.60,33.68,33.20,33.61,1211300,31.62
+2004-05-20,33.70,33.77,32.91,33.36,1653800,31.38
+2004-05-19,33.68,34.33,33.37,33.90,1954700,31.89
+2004-05-18,33.76,34.20,33.60,33.61,1742900,31.62
+2004-05-17,33.50,33.85,33.33,33.74,1871800,31.74
+2004-05-14,33.35,34.30,33.21,33.95,2888100,31.94
+2004-05-13,32.75,33.54,32.55,33.50,2001700,31.51
+2004-05-12,32.60,32.86,32.20,32.86,2283800,30.91
+2004-05-11,32.40,32.79,32.22,32.40,1442700,30.48
+2004-05-10,32.90,33.30,32.25,32.46,1704300,30.53
+2004-05-07,33.38,33.40,32.79,33.20,2412700,31.23
+2004-05-06,33.05,33.95,33.02,33.95,2612500,31.94
+2004-05-05,33.40,33.99,33.40,33.76,3463300,31.76
+2004-05-04,33.55,34.30,33.45,33.92,3876600,31.91
+2004-05-03,32.65,34.32,32.55,33.45,5242900,31.47
+2004-04-30,31.00,32.99,31.00,32.86,6350500,30.91
+2004-04-29,30.10,30.48,29.50,30.09,1724800,28.31
+2004-04-28,30.72,30.72,30.04,30.24,1801500,28.45
+2004-04-27,31.12,31.37,30.75,30.80,2031200,28.97
+2004-04-26,31.92,32.20,31.32,31.32,1231600,29.46
+2004-04-23,31.78,32.16,31.59,31.92,1371100,30.03
+2004-04-22,32.45,32.60,31.80,31.88,3717600,29.99
+2004-04-21,30.80,32.70,30.80,32.50,2631300,30.57
+2004-04-20,31.92,31.97,30.94,30.94,1600900,29.11
+2004-04-19,31.95,31.97,31.65,31.92,1291300,30.03
+2004-04-16,31.75,31.97,31.61,31.88,2392000,29.99
+2004-04-15,30.80,31.35,30.66,31.35,1677600,29.49
+2004-04-14,30.55,30.90,30.42,30.65,1640700,28.83
+2004-04-13,31.34,31.37,30.70,30.78,1433400,28.95
+2004-04-12,31.14,31.34,31.10,31.34,879800,29.48
+2004-04-08,31.05,31.17,30.97,31.14,1442500,29.29
+2004-04-07,30.55,31.01,30.49,30.90,1528700,29.07
+2004-04-06,30.76,30.79,30.50,30.64,1045100,28.82
+2004-04-05,30.38,30.90,30.34,30.80,1166400,28.97
+2004-04-02,30.00,30.67,30.00,30.38,2964800,28.58
+2004-04-01,30.02,30.14,29.67,29.80,1384600,28.03
+2004-03-31,29.62,30.19,29.51,30.09,1670200,28.31
+2004-03-30,29.84,29.89,29.25,29.75,1243600,27.99
+2004-03-29,29.45,29.97,29.02,29.92,2684000,28.15
+2004-03-26,29.00,30.75,29.00,29.40,5602300,27.66
+2004-03-25,27.59,28.38,27.52,28.26,2305600,26.58
+2004-03-24,27.60,27.79,27.38,27.57,1162000,25.93
+2004-03-23,27.85,27.85,27.54,27.73,1591100,26.09
+2004-03-22,27.77,27.95,27.51,27.71,1322600,26.07
+2004-03-19,28.17,28.31,27.73,27.76,1663000,26.11
+2004-03-18,28.18,28.42,27.90,28.27,1261100,26.59
+2004-03-17,28.15,28.29,27.95,28.25,1291900,26.57
+2004-03-16,27.87,28.08,27.78,28.05,1307800,26.39
+2004-03-15,27.95,28.15,27.66,27.80,1427900,26.15
+2004-03-12,27.94,28.09,27.67,28.05,1071300,26.39
+2004-03-11,28.00,28.27,27.76,27.96,1713300,26.30
+2004-03-10,27.82,28.31,27.80,28.22,1973100,26.55
+2004-03-09,28.26,28.26,27.76,27.91,1289800,26.25
+2004-03-08,28.43,28.67,28.18,28.43,1553800,26.74
+2004-03-05,27.48,28.43,27.40,28.43,2101700,26.74
+2004-03-04,27.70,27.88,27.39,27.40,1784200,25.77
+2004-03-03,27.70,27.91,27.59,27.75,1462900,26.10
+2004-03-02,27.70,27.91,27.55,27.71,1678000,26.07
+2004-03-01,27.47,27.85,27.18,27.82,1759300,26.17
+2004-02-27,27.83,27.88,27.01,27.31,2642000,25.69
+2004-02-26,27.72,27.97,27.45,27.88,954500,26.23
+2004-02-25,27.85,28.13,27.65,27.73,953200,26.03
+2004-02-24,27.70,28.10,27.70,27.85,1034600,26.14
+2004-02-23,28.25,28.26,27.50,27.70,2014900,26.00
+2004-02-20,28.56,28.59,28.01,28.20,1330200,26.47
+2004-02-19,28.96,28.99,28.41,28.43,2124500,26.69
+2004-02-18,28.75,29.09,28.65,28.73,1275700,26.97
+2004-02-17,28.70,28.92,28.53,28.60,1122100,26.85
+2004-02-13,28.70,28.89,28.30,28.61,1196600,26.85
+2004-02-12,28.50,28.75,28.27,28.62,1943900,26.86
+2004-02-11,28.46,28.62,28.31,28.50,2257600,26.75
+2004-02-10,28.60,28.82,28.30,28.46,2476700,26.71
+2004-02-09,29.20,29.21,28.53,28.80,2788700,27.03
+2004-02-06,29.00,29.43,28.85,29.43,1146400,27.62
+2004-02-05,29.24,29.30,28.91,28.99,1373300,27.21
+2004-02-04,29.45,29.53,29.08,29.10,1759800,27.31
+2004-02-03,29.37,29.73,29.20,29.64,1434600,27.82
+2004-02-02,29.25,29.51,29.15,29.31,2248000,27.51
+2004-01-30,29.25,29.45,29.15,29.38,1812400,27.58
+2004-01-29,29.00,29.45,28.90,29.35,2219700,27.55
+2004-01-28,29.00,29.25,28.85,29.00,2508000,27.22
+2004-01-27,29.41,29.49,29.00,29.01,2301400,27.23
+2004-01-26,29.30,29.70,29.30,29.40,2511000,27.60
+2004-01-23,30.00,30.33,29.17,29.30,6789400,27.50
+2004-01-22,31.15,32.04,30.93,31.48,3419800,29.55
+2004-01-21,30.23,31.00,30.16,30.90,2126100,29.00
+2004-01-20,30.20,30.32,29.99,30.23,2451900,28.38
+2004-01-16,30.44,30.44,29.85,30.12,1888700,28.27
+2004-01-15,30.02,30.31,29.85,30.17,2558800,28.32
+2004-01-14,28.95,29.85,28.95,29.69,2876900,27.87
+2004-01-13,29.48,29.60,28.78,28.93,3008400,27.16
+2004-01-12,29.63,29.71,29.36,29.48,1653100,27.67
+2004-01-09,29.95,30.00,29.41,29.72,3514000,27.90
+2004-01-08,30.34,30.37,29.82,29.92,2847500,28.08
+2004-01-07,30.03,30.37,29.94,30.16,2839300,28.31
+2004-01-06,30.14,30.30,29.68,29.99,2991800,28.15
+2004-01-05,31.10,31.16,30.10,30.22,4160400,28.37
+2004-01-02,31.30,31.31,30.70,30.86,4260200,28.97
+2003-12-31,31.01,33.04,30.92,32.16,6751200,30.19
+2003-12-30,31.15,31.24,30.87,31.10,1089800,29.19
+2003-12-29,31.02,31.18,30.95,31.15,1139500,29.24
+2003-12-26,31.18,31.18,30.93,31.01,267100,29.11
+2003-12-24,31.11,31.29,31.07,31.09,317300,29.18
+2003-12-23,31.65,31.72,31.15,31.25,1091100,29.33
+2003-12-22,31.50,31.87,31.28,31.67,2236700,29.73
+2003-12-19,31.45,31.47,30.97,31.39,1729500,29.46
+2003-12-18,31.15,31.70,31.10,31.55,1736500,29.61
+2003-12-17,31.20,31.31,31.04,31.28,1706600,29.36
+2003-12-16,30.83,31.33,30.83,31.25,1544500,29.33
+2003-12-15,31.13,31.49,30.79,30.89,1416500,29.00
+2003-12-12,30.62,30.99,30.30,30.97,1199600,29.07
+2003-12-11,30.55,31.09,30.51,30.62,1323300,28.74
+2003-12-10,30.82,31.01,30.50,30.69,1617100,28.81
+2003-12-09,30.61,31.09,30.61,30.81,1437900,28.92
+2003-12-08,30.20,30.70,30.15,30.64,1460800,28.76
+2003-12-05,30.30,30.65,30.20,30.35,1247000,28.49
+2003-12-04,30.16,30.54,30.16,30.36,1325000,28.50
+2003-12-03,30.36,30.94,30.16,30.16,2157400,28.31
+2003-12-02,29.98,30.78,29.82,30.60,2446000,28.72
+2003-12-01,29.40,29.98,29.30,29.83,2129700,28.00
+2003-11-28,28.99,29.32,28.99,29.20,660800,27.41
+2003-11-26,28.80,29.10,28.68,28.95,1485400,27.17
+2003-11-25,28.65,28.80,28.46,28.75,2886400,26.93
+2003-11-24,28.90,29.00,28.57,28.85,2535700,27.02
+2003-11-21,28.99,28.99,28.10,28.26,4097500,26.47
+2003-11-20,29.03,29.21,28.75,28.77,1782000,26.95
+2003-11-19,28.94,29.41,28.88,29.39,1625900,27.53
+2003-11-18,29.78,30.00,29.05,29.05,1693300,27.21
+2003-11-17,29.75,29.83,28.58,29.80,1276800,27.91
+2003-11-14,29.90,30.23,29.64,29.95,2562300,28.05
+2003-11-13,29.00,30.10,28.93,29.80,3888400,27.91
+2003-11-12,28.60,29.10,28.57,28.91,1830600,27.08
+2003-11-11,28.75,28.85,28.43,28.75,2325700,26.93
+2003-11-10,28.54,28.92,28.54,28.75,1784200,26.93
+2003-11-07,29.10,29.29,28.52,28.54,2725000,26.73
+2003-11-06,29.20,29.27,28.65,29.10,3215400,27.26
+2003-11-05,30.00,30.20,29.18,29.30,3619100,27.45
+2003-11-04,29.90,30.06,28.90,29.12,4423300,27.28
+2003-11-03,30.40,30.50,29.90,30.04,1602200,28.14
+2003-10-31,30.02,30.62,30.02,30.27,1787900,28.35
+2003-10-30,30.05,30.28,29.96,30.02,3008900,28.12
+2003-10-29,30.78,30.81,29.72,30.05,3761900,28.15
+2003-10-28,31.30,31.30,30.57,30.85,2905500,28.90
+2003-10-27,32.00,32.21,31.35,31.40,3786400,29.41
+2003-10-24,31.20,32.18,30.18,32.07,8252900,30.04
+2003-10-23,32.62,34.01,32.42,33.81,2117200,31.67
+2003-10-22,33.65,33.65,32.40,32.72,2432300,30.65
+2003-10-21,33.40,33.80,33.22,33.64,1048800,31.51
+2003-10-20,33.60,33.67,33.12,33.30,1056400,31.19
+2003-10-17,34.10,34.22,33.50,33.63,1395800,31.50
+2003-10-16,33.62,34.10,33.50,34.06,1129400,31.90
+2003-10-15,33.72,33.94,33.48,33.61,1341200,31.48
+2003-10-14,33.32,33.49,32.97,33.47,1104200,31.35
+2003-10-13,33.35,33.69,33.20,33.28,1112800,31.17
+2003-10-10,33.08,33.17,32.95,33.15,988400,31.05
+2003-10-09,33.10,33.25,32.95,33.10,1746300,31.00
+2003-10-08,33.00,33.06,32.75,32.95,1145300,30.86
+2003-10-07,33.02,33.25,32.78,33.00,2152000,30.91
+2003-10-06,34.00,34.12,33.30,33.42,1374900,31.30
+2003-10-03,34.65,34.81,33.94,34.14,1297300,31.98
+2003-10-02,34.44,34.49,33.99,34.22,1133200,32.05
+2003-10-01,33.29,34.44,33.29,34.44,1088500,32.26
+2003-09-30,33.35,33.60,33.02,33.29,1385800,31.18
+2003-09-29,33.58,34.11,33.42,33.80,827900,31.66
+2003-09-26,33.53,33.68,33.10,33.60,1067000,31.47
+2003-09-25,33.84,33.84,33.43,33.56,966900,31.44
+2003-09-24,34.60,34.65,33.34,33.59,1035700,31.46
+2003-09-23,34.80,34.90,34.49,34.69,797300,32.49
+2003-09-22,35.15,35.15,34.28,34.72,1232700,32.52
+2003-09-19,34.30,36.20,34.30,35.37,3305400,33.13
+2003-09-18,35.45,36.27,35.38,36.19,1738300,33.90
+2003-09-17,35.06,35.58,35.02,35.45,817200,33.21
+2003-09-16,34.48,35.12,34.48,35.03,1159800,32.81
+2003-09-15,34.50,34.65,34.01,34.51,924900,32.33
+2003-09-12,34.40,34.50,34.12,34.44,503400,32.26
+2003-09-11,34.47,34.57,34.26,34.41,578000,32.23
+2003-09-10,34.02,34.58,34.02,34.42,876700,32.24
+2003-09-09,34.75,34.92,34.06,34.21,897600,32.04
+2003-09-08,34.43,34.98,34.35,34.96,903200,32.75
+2003-09-05,34.60,34.75,34.30,34.30,857500,32.13
+2003-09-04,34.64,35.16,34.55,34.73,1462500,32.53
+2003-09-03,33.85,34.74,33.73,34.64,2771000,32.45
+2003-09-02,32.73,33.63,32.73,33.63,1080600,31.50
+2003-08-29,32.65,32.81,32.50,32.74,647800,30.67
+2003-08-28,32.84,32.94,32.20,32.74,1990900,30.67
+2003-08-27,33.28,33.37,32.76,32.84,1134500,30.76
+2003-08-26,33.56,33.63,33.13,33.41,976600,31.24
+2003-08-25,33.88,33.88,33.47,33.56,664000,31.38
+2003-08-22,33.93,34.00,33.60,33.79,1003800,31.59
+2003-08-21,33.44,34.00,33.20,33.89,909300,31.69
+2003-08-20,33.95,33.98,33.20,33.29,1006600,31.13
+2003-08-19,33.85,34.12,33.60,34.04,793500,31.83
+2003-08-18,33.85,34.10,33.60,34.00,1226800,31.79
+2003-08-15,33.50,33.75,33.19,33.70,566800,31.51
+2003-08-14,33.51,33.80,33.12,33.72,1177100,31.53
+2003-08-13,33.50,33.52,32.87,33.45,614900,31.28
+2003-08-12,33.16,33.53,33.00,33.49,538900,31.31
+2003-08-11,33.15,33.26,32.73,33.17,712800,31.01
+2003-08-08,32.98,33.01,32.46,32.98,803100,30.84
+2003-08-07,32.20,32.86,32.20,32.86,1617600,30.72
+2003-08-06,32.55,32.55,31.90,32.20,1187800,30.11
+2003-08-05,33.01,33.10,32.50,32.55,1018300,30.43
+2003-08-04,32.95,33.05,32.50,33.01,1636100,30.86
+2003-08-01,32.50,33.14,32.15,32.93,2634900,30.79
+2003-07-31,33.75,33.77,32.24,32.26,4442700,30.16
+2003-07-30,34.44,34.72,34.26,34.36,778100,32.13
+2003-07-29,34.55,34.87,34.07,34.50,1327500,32.26
+2003-07-28,34.88,34.88,34.41,34.61,997100,32.36
+2003-07-25,35.17,35.50,33.78,34.94,2501400,32.67
+2003-07-24,34.85,35.05,34.55,34.60,891500,32.35
+2003-07-23,35.30,35.34,34.75,34.95,1614600,32.68
+2003-07-22,35.25,35.43,34.83,35.29,1217500,33.00
+2003-07-21,35.80,35.80,35.25,35.35,798800,33.05
+2003-07-18,36.12,36.15,35.73,35.90,1132300,33.57
+2003-07-17,36.00,36.20,35.89,36.03,1254900,33.69
+2003-07-16,36.00,36.21,35.70,36.13,1468700,33.78
+2003-07-15,36.18,36.24,35.80,36.00,886000,33.66
+2003-07-14,36.30,36.49,36.00,36.11,962100,33.76
+2003-07-11,35.86,36.46,35.84,36.12,919600,33.77
+2003-07-10,36.27,36.28,35.53,35.85,792600,33.52
+2003-07-09,36.04,36.74,35.82,36.47,1212000,34.10
+2003-07-08,35.58,36.16,35.50,36.00,1006000,33.66
+2003-07-07,35.43,36.01,35.43,35.66,1281500,33.34
+2003-07-03,35.25,35.44,34.91,35.01,865700,32.73
+2003-07-02,35.40,35.60,35.10,35.26,1722300,32.97
+2003-07-01,35.60,35.61,34.43,35.40,1829800,33.10
+2003-06-30,35.92,36.45,35.48,35.74,1687700,33.42
+2003-06-27,35.68,36.07,35.61,35.86,1797900,33.53
+2003-06-26,34.88,35.92,34.81,35.88,1352600,33.55
+2003-06-25,34.87,35.42,34.65,34.81,1676000,32.55
+2003-06-24,34.95,35.94,34.85,35.35,1561400,33.05
+2003-06-23,35.98,35.98,34.54,34.95,1620800,32.68
+2003-06-20,36.35,36.70,35.95,35.98,2207400,33.64
+2003-06-19,36.00,36.25,35.60,35.80,1628400,33.47
+2003-06-18,36.85,36.99,35.65,35.90,1855700,33.57
+2003-06-17,36.60,37.14,36.30,36.94,4416100,34.54
+2003-06-16,34.98,36.10,34.83,36.09,2203000,33.74
+2003-06-13,34.07,34.71,34.00,34.55,2960600,32.30
+2003-06-12,33.98,34.15,33.70,34.03,1864800,31.82
+2003-06-11,32.20,33.31,32.15,33.31,1536100,31.15
+2003-06-10,32.40,32.46,31.81,32.24,1285400,30.14
+2003-06-09,32.80,33.00,32.00,32.27,1334200,30.17
+2003-06-06,33.00,34.06,32.30,33.00,2302700,30.86
+2003-06-05,31.50,32.32,31.20,32.32,1301500,30.22
+2003-06-04,30.80,31.95,30.80,31.80,1728900,29.68
+2003-06-03,30.79,31.06,30.51,30.98,1086600,28.91
+2003-06-02,30.60,31.11,30.42,30.74,1120100,28.69
+2003-05-30,30.11,30.60,30.04,30.32,1429500,28.30
+2003-05-29,30.30,30.49,29.97,30.16,1704400,28.15
+2003-05-28,30.36,30.60,29.92,30.13,1358200,28.12
+2003-05-27,29.20,30.16,29.11,30.11,1435400,28.10
+2003-05-23,29.15,29.58,29.14,29.38,1305000,27.42
+2003-05-22,28.46,29.48,28.44,29.30,1625500,27.34
+2003-05-21,28.12,28.55,28.06,28.47,893700,26.57
+2003-05-20,28.17,28.28,27.69,28.21,1859400,26.33
+2003-05-19,29.40,29.40,27.91,28.15,2300700,26.27
+2003-05-16,29.25,29.42,29.04,29.42,1054500,27.46
+2003-05-15,28.99,29.30,28.60,29.30,1445100,27.34
+2003-05-14,29.01,29.18,28.50,28.85,854400,26.92
+2003-05-13,28.80,29.10,28.47,29.03,1922100,27.09
+2003-05-12,28.62,28.80,28.35,28.80,1275000,26.88
+2003-05-09,28.54,28.59,28.15,28.50,1606500,26.60
+2003-05-08,28.27,28.74,28.10,28.29,1644300,26.40
+2003-05-07,28.73,28.94,28.50,28.50,1991000,26.60
+2003-05-06,28.97,29.30,28.97,29.07,2116400,27.13
+2003-05-05,29.12,29.49,28.83,29.03,1818600,27.09
+2003-05-02,28.00,29.45,27.87,29.12,2599000,27.18
+2003-05-01,27.78,28.49,27.20,28.03,2529800,26.16
+2003-04-30,25.60,28.20,25.60,27.75,8955100,25.90
+2003-04-29,24.13,25.02,24.05,24.86,2071600,23.20
+2003-04-28,24.15,24.44,23.94,24.35,1556000,22.72
+2003-04-25,24.00,24.40,23.90,23.94,1521200,22.34
+2003-04-24,24.00,24.23,23.85,24.00,3300400,22.40
+2003-04-23,24.32,24.32,22.61,23.60,2952300,22.02
+2003-04-22,23.70,24.46,23.43,24.32,1998800,22.70
+2003-04-21,24.13,24.15,23.60,23.70,1433400,22.12
+2003-04-17,24.69,24.77,23.86,24.05,1898600,22.44
+2003-04-16,24.92,25.20,24.46,24.60,1687700,22.96
+2003-04-15,24.65,24.98,24.55,24.92,1449100,23.26
+2003-04-14,24.49,24.98,24.18,24.98,1134300,23.31
+2003-04-11,24.48,24.80,24.45,24.50,1056800,22.86
+2003-04-10,24.60,24.60,24.05,24.40,1721000,22.77
+2003-04-09,24.82,25.00,24.15,24.17,1467700,22.56
+2003-04-08,24.82,24.90,24.42,24.65,1731700,23.00
+2003-04-07,25.80,25.80,24.81,24.89,1176600,23.23
+2003-04-04,25.65,25.92,24.97,25.23,1568300,23.55
+2003-04-03,25.41,26.05,24.00,25.56,3610900,23.85
+2003-04-02,25.65,25.69,25.17,25.40,1894400,23.70
+2003-04-01,24.93,25.32,24.72,25.31,1267600,23.62
+2003-03-31,25.30,25.30,24.81,24.93,917800,23.27
+2003-03-28,24.80,25.52,24.80,25.35,1375700,23.66
+2003-03-27,25.21,25.22,24.80,25.02,1149400,23.35
+2003-03-26,25.40,25.66,25.15,25.31,1215100,23.62
+2003-03-25,24.58,25.48,24.55,25.37,1045200,23.68
+2003-03-24,24.65,24.83,24.40,24.62,1190200,22.98
+2003-03-21,25.20,25.55,24.97,25.41,1857400,23.71
+2003-03-20,25.11,25.11,24.20,24.77,1879300,23.12
+2003-03-19,24.95,25.22,24.60,25.11,2046000,23.43
+2003-03-18,24.59,24.99,24.39,24.80,2830200,23.14
+2003-03-17,23.26,24.36,23.06,24.34,3651600,22.72
+2003-03-14,23.80,23.80,22.75,22.99,2415400,21.46
+2003-03-13,24.57,24.65,23.01,23.70,4589400,22.12
+2003-03-12,24.33,24.60,24.26,24.58,2019000,22.94
+2003-03-11,24.90,24.95,24.10,24.45,2322400,22.82
+2003-03-10,25.60,25.66,24.74,24.80,1383400,23.14
+2003-03-07,25.66,25.83,25.45,25.70,1206100,23.98
+2003-03-06,25.91,25.91,25.43,25.75,1599800,24.03
+2003-03-05,25.72,25.93,25.64,25.91,960700,24.18
+2003-03-04,26.25,26.25,25.72,25.72,839400,24.00
+2003-03-03,26.50,27.08,26.03,26.22,1333500,24.47
+2003-02-28,27.31,27.55,26.20,26.64,2174300,24.86
+2003-02-27,26.89,27.38,26.78,27.31,708200,25.49
+2003-02-26,27.03,27.50,26.86,26.95,840800,25.10
+2003-02-25,26.69,27.12,26.04,27.02,1015700,25.16
+2003-02-24,27.40,27.40,26.52,26.66,932100,24.83
+2003-02-21,26.98,27.64,26.73,27.49,1594500,25.60
+2003-02-20,27.03,27.08,26.88,26.90,1451900,25.05
+2003-02-19,27.06,27.14,26.84,27.06,1260100,25.20
+2003-02-18,26.30,27.13,26.15,27.13,1645400,25.26
+2003-02-14,25.00,26.11,24.39,26.05,4193400,24.26
+2003-02-13,26.33,26.36,23.50,25.25,4666200,23.51
+2003-02-12,27.05,27.18,26.24,26.43,1294200,24.61
+2003-02-11,27.55,27.75,26.83,27.05,994000,25.19
+2003-02-10,27.20,27.50,26.84,27.40,1064800,25.51
+2003-02-07,26.74,27.06,26.52,27.05,1656700,25.19
+2003-02-06,26.67,26.95,26.48,26.54,1143600,24.71
+2003-02-05,27.30,27.38,26.90,26.97,1066100,25.11
+2003-02-04,27.84,27.89,27.00,27.18,1519100,25.31
+2003-02-03,28.43,28.55,27.84,27.84,1509100,25.92
+2003-01-31,27.86,28.47,27.78,28.43,965700,26.47
+2003-01-30,28.10,29.00,27.88,27.94,1252900,26.02
+2003-01-29,28.15,28.82,27.80,28.60,1085000,26.63
+2003-01-28,27.82,28.32,27.28,28.28,1404500,26.33
+2003-01-27,27.85,27.85,27.15,27.52,1107600,25.63
+2003-01-24,28.37,28.80,27.79,27.85,1262500,25.93
+2003-01-23,29.30,29.40,27.85,28.44,2694200,26.48
+2003-01-22,29.00,29.78,29.00,29.11,2045600,27.11
+2003-01-21,28.75,29.24,28.53,28.75,1656600,26.77
+2003-01-17,28.05,28.85,28.05,28.50,1200800,26.54
+2003-01-16,27.80,28.35,27.80,28.20,1269900,26.26
+2003-01-15,28.27,28.29,27.62,27.87,526800,25.95
+2003-01-14,27.85,28.29,27.78,28.29,781300,26.34
+2003-01-13,28.30,28.49,28.07,28.07,1057100,26.14
+2003-01-10,28.18,28.40,27.95,28.18,879900,26.24
+2003-01-09,27.90,28.35,27.90,28.35,729700,26.40
+2003-01-08,28.10,28.30,27.75,27.85,880200,25.93
+2003-01-07,28.20,28.40,27.85,28.13,686000,26.19
+2003-01-06,28.20,28.49,27.86,28.36,1301300,26.41
+2003-01-03,27.91,28.51,27.91,28.07,1271100,26.14
+2003-01-02,27.03,27.98,27.03,27.98,1478900,26.05
+2002-12-31,26.58,27.25,26.55,27.03,1210600,25.17
+2002-12-30,26.40,26.75,26.11,26.66,1139600,24.83
+2002-12-27,26.58,26.71,26.35,26.40,865700,24.58
+2002-12-26,26.55,26.88,26.42,26.59,1544400,24.76
+2002-12-24,26.30,26.74,26.30,26.66,433800,24.83
+2002-12-23,26.40,26.70,26.13,26.47,1172800,24.65
+2002-12-20,26.08,26.19,25.22,25.95,3491000,24.16
+2002-12-19,26.30,26.80,26.05,26.08,1147100,24.29
+2002-12-18,26.45,26.66,26.15,26.50,864000,24.68
+2002-12-17,26.90,26.95,26.30,26.82,886800,24.97
+2002-12-16,26.69,27.25,26.62,27.05,1066100,25.19
+2002-12-13,27.00,27.33,26.70,26.88,926900,25.03
+2002-12-12,27.00,27.30,26.76,27.01,1574100,25.15
+2002-12-11,26.50,27.31,26.50,26.85,2067900,25.00
+2002-12-10,26.38,27.00,25.80,26.55,2100400,24.72
+2002-12-09,26.69,27.15,26.32,26.36,1371700,24.55
+2002-12-06,26.10,27.05,26.02,26.94,1473500,25.09
+2002-12-05,27.13,27.50,26.00,26.30,3655600,24.49
+2002-12-04,26.10,27.45,26.00,27.13,2722500,25.26
+2002-12-03,26.00,26.78,25.80,26.31,2211700,24.50
+2002-12-02,26.01,26.64,26.01,26.38,2544400,24.56
+2002-11-29,25.90,26.45,25.90,25.92,581900,24.14
+2002-11-27,25.90,26.34,25.90,26.14,1359600,24.34
+2002-11-26,26.99,27.15,25.96,25.96,1873200,24.12
+2002-11-25,27.55,27.70,26.94,26.94,2178900,25.03
+2002-11-22,27.18,27.77,27.13,27.40,1086200,25.46
+2002-11-21,27.60,27.66,26.68,27.25,1744000,25.32
+2002-11-20,26.88,27.32,26.75,27.20,2859500,25.27
+2002-11-19,28.28,28.28,25.50,26.87,3504500,24.96
+2002-11-18,28.41,28.94,28.26,28.27,1627300,26.26
+2002-11-15,27.65,28.36,27.60,28.01,1724200,26.02
+2002-11-14,28.10,28.40,27.30,27.90,1985600,25.92
+2002-11-13,28.25,28.99,27.60,27.85,1427900,25.87
+2002-11-12,28.95,29.00,28.10,28.50,1251400,26.48
+2002-11-11,28.91,29.20,28.48,28.54,901700,26.51
+2002-11-08,30.15,30.15,28.35,28.98,1673700,26.92
+2002-11-07,30.51,30.70,29.80,30.01,714000,27.88
+2002-11-06,30.17,30.68,29.90,30.50,1145700,28.34
+2002-11-05,30.80,31.05,29.64,29.97,2199600,27.84
+2002-11-04,30.75,31.38,30.55,30.75,1157500,28.57
+2002-11-01,29.72,30.83,29.46,30.64,1382000,28.47
+2002-10-31,30.59,31.12,29.51,29.81,1929600,27.69
+2002-10-30,30.77,31.00,30.30,30.84,1087000,28.65
+2002-10-29,31.05,31.25,30.00,30.54,1278600,28.37
+2002-10-28,31.95,31.99,31.05,31.13,1716600,28.92
+2002-10-25,30.85,31.81,30.70,31.75,1303600,29.50
+2002-10-24,31.49,31.54,30.80,31.03,1518500,28.83
+2002-10-23,30.87,31.60,30.30,31.46,2741500,29.23
+2002-10-22,29.00,31.02,28.82,31.02,4400500,28.82
+2002-10-21,28.65,29.75,28.20,29.24,5159200,27.16
+2002-10-18,28.95,28.97,28.10,28.51,1820600,26.49
+2002-10-17,29.70,29.80,28.97,29.05,1452800,26.99
+2002-10-16,29.60,30.00,28.60,29.28,1501000,27.20
+2002-10-15,29.61,30.25,29.45,29.85,1617100,27.73
+2002-10-14,29.00,29.36,28.25,29.17,979900,27.10
+2002-10-11,27.75,29.60,27.50,29.00,2478300,26.94
+2002-10-10,26.16,27.27,25.50,27.06,1132700,25.14
+2002-10-09,26.50,26.76,25.85,26.12,1356000,24.27
+2002-10-08,25.90,26.90,25.20,26.54,1704700,24.66
+2002-10-07,25.85,26.20,24.99,25.25,2871000,23.46
+2002-10-04,27.60,27.60,25.48,25.80,2180400,23.97
+2002-10-03,27.08,27.81,27.00,27.40,1776000,25.46
+2002-10-02,27.86,28.25,26.98,27.11,2474900,25.19
+2002-10-01,28.20,28.30,27.50,27.89,2385400,25.91
+2002-09-30,28.70,28.78,27.59,28.33,1439300,26.32
+2002-09-27,29.65,29.88,28.81,28.95,1176800,26.90
+2002-09-26,29.60,30.24,29.30,29.84,1200000,27.72
+2002-09-25,29.00,29.40,28.81,29.27,1431800,27.19
+2002-09-24,28.80,29.04,28.20,28.33,1417800,26.32
+2002-09-23,29.00,29.18,28.40,28.99,1047300,26.93
+2002-09-20,29.38,29.75,29.28,29.44,1920200,27.35
+2002-09-19,29.75,30.00,29.32,29.39,1607900,27.30
+2002-09-18,29.70,30.24,29.15,29.95,1487000,27.82
+2002-09-17,30.45,30.50,29.20,29.52,2445500,27.42
+2002-09-16,31.20,31.33,30.47,31.03,1075600,28.83
+2002-09-13,30.70,31.36,30.46,31.34,976100,29.12
+2002-09-12,31.30,31.34,30.75,30.85,788800,28.66
+2002-09-11,31.70,31.85,31.32,31.50,853900,29.26
+2002-09-10,32.15,32.30,31.32,31.69,977900,29.44
+2002-09-09,31.77,32.25,31.10,32.04,1148900,29.77
+2002-09-06,32.80,32.80,31.48,31.81,2075600,29.55
+2002-09-05,33.50,33.50,32.60,33.05,1090600,30.70
+2002-09-04,32.30,33.76,32.00,33.67,1488100,31.28
+2002-09-03,33.29,33.29,32.26,32.40,949800,30.10
+2002-08-30,33.50,33.85,33.20,33.54,627900,31.16
+2002-08-29,32.50,33.75,32.50,33.50,998400,31.12
+2002-08-28,33.93,33.98,32.89,33.37,1880300,31.00
+2002-08-27,35.00,35.25,33.80,33.95,2323400,31.48
+2002-08-26,34.78,34.95,34.30,34.83,698300,32.30
+2002-08-23,35.00,35.17,34.61,34.71,840300,32.19
+2002-08-22,34.50,35.20,34.25,35.00,1290600,32.46
+2002-08-21,35.01,35.20,33.90,34.11,1462100,31.63
+2002-08-20,34.98,34.98,34.08,34.80,858800,32.27
+2002-08-19,34.35,34.98,34.05,34.98,851700,32.44
+2002-08-16,34.40,35.00,34.14,34.78,1017500,32.25
+2002-08-15,34.50,34.94,34.00,34.43,986500,31.93
+2002-08-14,33.10,34.25,32.75,34.16,998700,31.68
+2002-08-13,33.89,34.15,33.16,33.20,799800,30.79
+2002-08-12,33.40,34.00,33.25,33.88,602800,31.42
+2002-08-09,33.40,34.10,32.95,33.80,1172700,31.35
+2002-08-08,32.00,33.79,31.70,33.65,1119500,31.21
+2002-08-07,31.55,32.21,31.35,32.15,1373300,29.82
+2002-08-06,31.00,31.74,30.81,31.14,1212600,28.88
+2002-08-05,31.60,31.95,30.20,30.43,1215800,28.22
+2002-08-02,32.50,32.50,31.02,31.50,896900,29.21
+2002-08-01,32.92,32.93,31.45,31.90,1399900,29.58
+2002-07-31,33.70,34.10,32.22,32.92,1533400,30.53
+2002-07-30,32.99,34.25,32.70,33.61,1715000,31.17
+2002-07-29,31.20,33.00,31.20,32.99,1332700,30.59
+2002-07-26,30.59,30.59,29.90,30.53,1085700,28.31
+2002-07-25,29.70,30.70,29.05,30.29,1551700,28.09
+2002-07-24,27.40,29.79,26.50,29.79,1887900,27.63
+2002-07-23,28.80,29.20,28.00,28.17,2180400,26.12
+2002-07-22,28.70,28.95,27.23,28.35,1583500,26.29
+2002-07-19,29.30,29.77,28.47,28.75,1621300,26.66
+2002-07-18,31.10,31.25,30.00,30.01,1555300,27.83
+2002-07-17,31.60,31.60,30.78,31.16,1465600,28.90
+2002-07-16,29.75,31.30,29.58,30.37,1632500,28.16
+2002-07-15,30.15,30.15,28.58,29.85,1029600,27.68
+2002-07-12,30.15,31.03,29.65,30.07,1694100,27.89
+2002-07-11,29.40,30.50,27.80,29.55,3423200,27.40
+2002-07-10,31.00,31.45,29.64,29.95,3270400,27.78
+2002-07-09,31.53,31.70,29.49,29.62,1880800,27.47
+2002-07-08,32.28,32.40,31.50,31.78,1460300,29.47
+2002-07-05,32.75,32.90,32.15,32.55,756900,30.19
+2002-07-03,30.65,31.50,30.25,31.46,1409100,29.18
+2002-07-02,32.25,32.40,29.40,30.75,4763400,28.52
+2002-07-01,33.00,33.28,31.15,32.00,2185800,29.68
+2002-06-28,34.65,34.66,32.70,32.70,2858300,30.33
+2002-06-27,34.25,35.20,34.10,35.10,2093600,32.55
+2002-06-26,32.84,33.96,32.25,33.30,1669400,30.88
+2002-06-25,34.85,35.65,33.69,33.84,1282300,31.38
+2002-06-24,35.50,35.65,34.40,34.85,1128900,32.32
+2002-06-21,36.10,36.70,35.61,35.75,1489000,33.15
+2002-06-20,35.80,36.55,35.50,36.25,987600,33.62
+2002-06-19,35.75,36.70,35.70,35.97,526400,33.36
+2002-06-18,36.25,36.45,35.77,36.06,557500,33.44
+2002-06-17,35.42,36.34,34.80,36.34,1456500,33.70
+2002-06-14,35.24,35.55,33.06,35.50,1892600,32.92
+2002-06-13,35.08,35.43,34.99,35.24,1212800,32.68
+2002-06-12,36.10,36.15,34.94,35.33,2827800,32.76
+2002-06-11,37.65,37.80,36.20,36.29,1090000,33.65
+2002-06-10,36.40,37.90,36.30,37.05,1250000,34.36
+2002-06-07,36.00,36.69,36.00,36.57,2945300,33.91
+2002-06-06,36.80,36.99,36.29,36.29,669300,33.65
+2002-06-05,36.70,37.19,36.45,37.00,870300,34.26
+2002-06-04,37.15,37.35,36.65,36.87,1494900,34.14
+2002-06-03,37.25,38.05,36.85,37.00,1890800,34.26
+2002-05-31,36.50,37.55,36.50,37.50,2474800,34.72
+2002-05-30,36.76,37.02,36.25,36.51,1706500,33.80
+2002-05-29,36.30,37.05,36.30,36.75,1201000,34.03
+2002-05-28,36.30,36.63,36.15,36.50,1021400,33.79
+2002-05-24,36.40,36.88,36.05,36.29,1026500,33.60
+2002-05-23,36.15,36.74,35.90,36.69,1566300,33.97
+2002-05-22,36.49,36.60,35.50,35.95,1089200,33.29
+2002-05-21,37.00,37.25,36.32,36.53,1147800,33.82
+2002-05-20,37.40,37.70,36.91,37.00,1078800,34.26
+2002-05-17,37.55,37.74,37.05,37.39,1790400,34.62
+2002-05-16,38.10,38.10,37.20,37.40,1692600,34.63
+2002-05-15,37.10,38.96,37.10,38.10,2005300,35.28
+2002-05-14,36.85,37.45,36.72,37.02,1881000,34.28
+2002-05-13,37.85,37.85,36.45,36.60,2031900,33.89
+2002-05-10,38.25,38.25,37.65,37.82,1429000,35.02
+2002-05-09,38.90,38.99,38.49,38.59,1304000,35.73
+2002-05-08,39.10,39.39,38.40,39.00,2277300,36.11
+2002-05-07,39.89,39.89,38.76,38.98,2261700,36.09
+2002-05-06,40.36,40.58,39.70,39.89,2028400,36.93
+2002-05-03,41.40,41.40,40.55,41.20,1336400,38.15
+2002-05-02,41.25,41.53,40.00,41.50,2869800,38.42
+2002-05-01,42.00,42.09,40.79,41.60,2366900,38.52
+2002-04-30,41.00,41.00,38.90,40.39,3138500,37.40
+2002-04-29,41.70,41.71,40.30,40.75,1449200,37.73
+2002-04-26,40.99,41.95,40.11,41.81,2923200,38.71
+2002-04-25,38.64,41.00,38.64,40.42,3040300,37.42
+2002-04-24,38.70,39.39,38.60,38.63,766000,35.77
+2002-04-23,38.99,39.00,38.10,38.64,1294600,35.78
+2002-04-22,39.50,40.20,39.45,39.53,3438400,36.60
+2002-04-19,37.80,38.90,37.40,38.74,1297600,35.87
+2002-04-18,37.32,38.56,37.05,38.43,1821100,35.58
+2002-04-17,36.85,37.15,36.60,36.85,1153600,34.12
+2002-04-16,36.40,37.16,36.40,37.02,833900,34.28
+2002-04-15,36.72,36.84,35.81,36.23,975700,33.54
+2002-04-12,36.50,37.00,36.25,36.62,809100,33.91
+2002-04-11,36.85,37.99,36.24,36.24,1415800,33.55
+2002-04-10,35.55,36.75,35.53,36.71,2008800,33.99
+2002-04-09,35.70,35.93,35.48,35.52,1459200,32.89
+2002-04-08,35.00,35.80,34.91,35.58,1297500,32.94
+2002-04-05,35.90,35.91,34.50,35.18,2532100,32.57
+2002-04-04,36.52,36.52,35.03,35.60,3663000,32.96
+2002-04-03,37.15,37.15,36.52,36.80,1263400,34.07
+2002-04-02,37.65,37.68,37.26,37.32,830400,34.55
+2002-04-01,37.68,38.08,37.40,37.80,851700,35.00
+2002-03-28,37.70,37.95,37.20,37.43,1014300,34.66
+2002-03-27,37.55,38.05,37.29,37.83,972500,35.03
+2002-03-26,37.95,38.40,37.32,37.52,1228900,34.74
+2002-03-25,38.64,38.70,37.85,38.09,687300,35.27
+2002-03-22,37.99,38.80,37.53,38.39,1031900,35.54
+2002-03-21,37.10,38.08,37.07,37.93,810100,35.12
+2002-03-20,38.42,38.49,37.24,37.26,2253100,34.50
+2002-03-19,38.11,39.10,37.95,38.97,3217500,36.08
+2002-03-18,38.25,38.70,37.66,38.11,3569100,35.29
+2002-03-15,37.00,37.34,36.75,37.22,2454400,34.46
+2002-03-14,35.35,36.44,35.35,36.27,2594000,33.58
+2002-03-13,34.53,36.00,34.50,35.36,3036400,32.74
+2002-03-12,33.93,34.55,33.50,34.53,2046600,31.97
+2002-03-11,33.48,34.15,33.42,33.94,2038000,31.42
+2002-03-08,33.24,33.53,33.10,33.42,2701900,30.94
+2002-03-07,32.75,33.34,32.40,32.92,2962600,30.48
+2002-03-06,31.50,32.28,30.72,32.07,4512100,29.69
+2002-03-05,32.19,32.20,30.40,30.81,6182400,28.53
+2002-03-04,33.90,34.30,32.19,32.19,3765200,29.80
+2002-03-01,35.60,35.60,33.40,33.70,2539100,31.20
+2002-02-28,34.80,35.66,34.70,35.25,1525900,32.64
+2002-02-27,34.65,35.50,34.61,34.67,1656600,32.10
+2002-02-26,34.40,34.52,33.91,34.11,2846600,31.53
+2002-02-25,35.15,35.38,33.25,33.96,3308800,31.39
+2002-02-22,35.90,36.06,35.35,35.38,771900,32.70
+2002-02-21,36.10,36.70,35.90,36.06,756900,33.33
+2002-02-20,36.15,36.15,35.50,36.02,1111100,33.29
+2002-02-19,36.55,36.91,36.03,36.04,890100,33.31
+2002-02-15,37.69,37.69,36.69,36.94,1056800,34.14
+2002-02-14,37.35,37.81,37.31,37.50,1104000,34.66
+2002-02-13,37.57,37.98,37.13,37.30,833200,34.47
+2002-02-12,36.50,37.30,36.40,37.09,843200,34.28
+2002-02-11,36.55,37.00,36.38,36.75,767700,33.97
+2002-02-08,36.71,37.20,36.18,36.45,1421200,33.69
+2002-02-07,36.80,37.26,36.47,36.95,1232600,34.15
+2002-02-06,37.50,37.60,36.79,36.89,1851800,34.10
+2002-02-05,37.00,37.91,36.95,37.50,2074800,34.66
+2002-02-04,37.75,37.90,37.11,37.15,1086600,34.34
+2002-01-31,37.80,38.72,37.60,38.50,1224800,35.58
+2002-01-30,38.00,38.70,37.73,38.20,892600,35.31
+2002-01-29,39.00,39.18,38.01,38.15,686700,35.26
+2002-01-28,39.51,39.55,38.95,39.22,1450800,36.25
+2002-01-25,39.20,39.40,38.83,39.26,879400,36.29
+2002-01-24,39.26,39.48,38.89,39.00,1289900,36.05
+2002-01-23,39.00,39.29,38.86,39.25,2363600,36.28
+2002-01-22,38.25,38.99,38.20,38.94,2752600,35.99
+2002-01-18,37.04,37.40,36.85,36.95,1427600,34.15
+2002-01-17,36.35,37.16,36.11,37.05,1753600,34.24
+2002-01-16,35.85,36.61,35.55,35.55,1407500,32.86
+2002-01-15,36.50,36.70,35.50,35.86,1725000,33.14
+2002-01-14,35.95,37.30,35.94,36.70,1683000,33.92
+2002-01-11,35.20,36.05,35.15,35.84,1353000,33.13
+2002-01-10,34.95,35.60,34.50,34.80,3396900,32.16
+2002-01-09,36.00,36.39,35.04,35.11,1812300,32.45
+2002-01-08,36.25,36.30,35.15,35.60,2169900,32.90
+2002-01-07,36.27,36.80,36.25,36.36,677000,33.61
+2002-01-04,37.15,37.17,36.19,36.60,1370500,33.83
+2002-01-03,37.35,37.80,37.01,37.35,1010200,34.52
+2002-01-02,37.30,37.88,37.00,37.47,1383600,34.63
+2001-12-31,37.39,37.70,36.96,37.40,784900,34.57
+2001-12-28,37.00,37.44,37.00,37.20,547200,34.38
+2001-12-27,37.05,37.18,36.80,37.15,616100,34.34
+2001-12-26,37.05,37.47,36.80,36.88,446500,34.09
+2001-12-24,37.23,37.50,37.05,37.18,284300,34.36
+2001-12-21,36.99,37.39,36.67,37.21,872300,34.39
+2001-12-20,36.74,37.20,36.74,36.79,438400,34.00
+2001-12-19,37.46,37.46,36.95,37.10,875100,34.29
+2001-12-18,37.00,38.00,36.91,37.49,1348300,34.65
+2001-12-17,36.37,37.08,36.21,37.01,762900,34.21
+2001-12-14,36.10,37.00,35.75,36.62,1449100,33.85
+2001-12-13,35.15,36.37,35.15,36.24,933600,33.49
+2001-12-12,35.97,36.15,34.78,35.56,712700,32.87
+2001-12-11,35.86,36.25,35.72,35.72,960500,33.01
+2001-12-10,36.43,36.43,35.60,35.61,716600,32.91
+2001-12-07,36.10,36.55,35.70,36.23,1027600,33.49
+2001-12-06,37.20,37.30,35.94,36.00,1825600,33.27
+2001-12-05,36.70,37.24,36.70,36.80,951500,34.01
+2001-12-04,37.30,37.44,37.10,37.24,1158900,34.42
+2001-12-03,37.37,37.48,37.26,37.26,775700,34.44
+2001-11-30,37.14,37.43,37.08,37.27,1008900,34.45
+2001-11-29,37.75,37.85,37.00,37.15,1345600,34.34
+2001-11-28,37.95,38.11,37.17,37.40,1111500,34.51
+2001-11-27,38.00,38.40,37.65,37.76,2342200,34.84
+2001-11-26,37.60,37.60,36.95,37.46,1348200,34.57
+2001-11-23,37.56,37.68,37.20,37.50,287700,34.60
+2001-11-21,37.37,38.00,37.27,37.60,1009800,34.70
+2001-11-20,36.93,37.67,36.85,37.37,1555300,34.48
+2001-11-19,36.31,36.95,36.25,36.93,878800,34.08
+2001-11-16,36.10,36.42,35.98,36.05,1214900,33.27
+2001-11-15,35.65,36.40,35.62,36.10,1131300,33.31
+2001-11-14,35.70,36.15,35.55,35.82,974500,33.05
+2001-11-13,35.50,36.00,35.16,35.50,943900,32.76
+2001-11-12,35.20,35.71,34.66,35.45,466100,32.71
+2001-11-09,34.86,35.30,34.45,35.21,1826400,32.49
+2001-11-08,36.10,36.10,34.44,34.55,1884600,31.88
+2001-11-07,35.93,36.18,35.67,35.75,1394700,32.99
+2001-11-06,36.62,37.20,35.57,35.99,1215800,33.21
+2001-11-05,36.45,36.99,36.40,36.56,704200,33.74
+2001-11-02,35.95,36.65,35.60,36.36,1006700,33.55
+2001-11-01,37.15,37.19,35.73,35.95,2734000,33.17
+2001-10-31,37.49,37.61,36.72,36.99,1810500,34.13
+2001-10-30,39.20,39.20,37.05,37.06,2153200,34.20
+2001-10-29,39.95,39.98,39.34,39.44,855300,36.39
+2001-10-26,39.35,39.92,38.93,39.81,1351500,36.74
+2001-10-25,38.64,39.00,38.15,38.87,728400,35.87
+2001-10-24,39.30,39.50,38.34,38.49,1646300,35.52
+2001-10-23,38.23,39.40,38.23,38.95,3147700,35.94
+2001-10-22,36.45,37.55,36.30,37.39,1208900,34.50
+2001-10-19,36.70,36.89,36.27,36.49,1191900,33.67
+2001-10-18,37.26,37.35,36.33,36.52,920600,33.70
+2001-10-17,37.80,37.86,37.21,37.30,832000,34.42
+2001-10-16,37.40,37.96,37.15,37.80,1078300,34.88
+2001-10-15,36.00,37.50,36.00,37.27,994900,34.39
+2001-10-12,36.75,36.90,36.20,36.50,1593200,33.68
+2001-10-11,37.97,38.22,36.20,36.43,2747900,33.62
+2001-10-10,38.40,38.71,38.10,38.22,947600,35.27
+2001-10-09,38.20,38.55,38.15,38.29,989900,35.33
+2001-10-08,38.47,38.48,37.61,38.11,964300,35.17
+2001-10-05,38.70,38.74,37.90,38.49,894600,35.52
+2001-10-04,39.00,39.20,38.40,38.60,1198900,35.62
+2001-10-03,38.35,39.00,38.20,38.91,1208500,35.90
+2001-10-02,37.98,38.80,37.98,38.70,778100,35.71
+2001-10-01,37.79,38.45,37.65,38.45,1040000,35.48
+2001-09-28,37.85,38.30,37.60,37.79,1878500,34.87
+2001-09-27,36.75,37.50,36.65,37.37,1439400,34.48
+2001-09-26,35.50,36.50,35.45,36.50,2178500,33.68
+2001-09-25,33.50,35.19,33.50,35.19,1907800,32.47
+2001-09-24,34.15,35.00,34.10,34.37,1872600,31.72
+2001-09-21,34.75,35.00,33.79,34.11,2465400,31.48
+2001-09-20,36.35,36.80,35.10,35.70,1295300,32.94
+2001-09-19,37.00,37.70,35.61,36.87,1232400,34.02
+2001-09-18,37.13,37.29,36.06,37.09,874500,34.23
+2001-09-17,39.00,39.00,36.60,36.99,1042700,34.13
+2001-09-10,39.60,39.75,38.66,39.05,1501300,36.03
+2001-09-07,39.90,40.03,39.40,39.85,1023900,36.77
+2001-09-06,39.50,40.30,39.50,40.13,1150100,37.03
+2001-09-05,39.50,40.52,39.15,40.42,1417000,37.30
+2001-09-04,39.55,40.15,39.50,40.01,693600,36.92
+2001-08-31,38.70,40.00,38.70,39.25,699300,36.22
+2001-08-30,39.17,39.88,38.56,38.88,1386600,35.88
+2001-08-29,39.50,39.56,39.05,39.27,845800,36.24
+2001-08-28,39.90,40.10,39.17,39.51,631700,36.40
+2001-08-27,39.90,40.20,39.72,39.83,1061400,36.70
+2001-08-24,39.85,39.99,39.18,39.95,1178900,36.81
+2001-08-23,39.10,40.10,39.09,40.10,1163700,36.95
+2001-08-22,39.69,39.95,39.05,39.58,1360700,36.47
+2001-08-21,39.30,39.95,39.30,39.66,994600,36.54
+2001-08-20,40.44,40.44,39.09,39.66,1055200,36.54
+2001-08-17,40.60,40.75,40.22,40.44,1226700,37.26
+2001-08-16,40.25,40.60,40.05,40.60,1261100,37.41
+2001-08-15,40.70,40.85,40.37,40.58,1750800,37.39
+2001-08-14,39.98,40.65,39.66,40.20,2440900,37.04
+2001-08-13,38.24,39.87,38.20,39.75,1707800,36.62
+2001-08-10,37.48,38.95,37.40,38.49,928700,35.46
+2001-08-09,38.15,38.15,36.10,37.23,2392700,34.30
+2001-08-08,38.50,38.99,37.65,37.99,1474600,35.00
+2001-08-07,39.55,39.60,38.97,39.00,1227200,35.93
+2001-08-06,39.69,40.10,39.40,39.40,1057500,36.30
+2001-08-03,39.89,39.89,39.00,39.70,947200,36.58
+2001-08-02,40.64,40.80,39.51,39.64,1518000,36.52
+2001-08-01,41.05,41.42,40.25,40.39,1927100,37.21
+2001-07-31,40.00,41.50,39.70,41.45,3590000,38.19
+2001-07-30,39.40,40.17,39.06,40.12,2662200,36.97
+2001-07-27,39.00,39.48,38.76,38.95,1983400,35.89
+2001-07-26,38.15,38.95,37.96,38.65,1870600,35.61
+2001-07-25,38.25,39.13,38.05,38.40,4795300,35.38
+2001-07-24,38.35,38.50,36.91,37.85,2020700,34.87
+2001-07-23,36.78,38.10,36.78,38.02,4839800,35.03
+2001-07-20,36.50,36.77,36.49,36.65,1003100,33.77
+2001-07-19,36.20,36.63,36.05,36.26,1313700,33.41
+2001-07-18,35.70,36.13,35.60,35.98,942400,33.15
+2001-07-17,36.15,36.39,35.96,36.10,1423200,33.26
+2001-07-16,36.50,37.00,36.10,36.40,896500,33.54
+2001-07-13,36.75,37.32,36.07,36.50,1756100,33.63
+2001-07-12,36.80,37.40,36.52,37.40,1273700,34.46
+2001-07-11,36.65,37.04,36.57,36.95,785500,34.04
+2001-07-10,36.76,36.90,36.50,36.90,1861800,34.00
+2001-07-09,36.36,36.80,36.06,36.55,835100,33.68
+2001-07-06,36.36,36.61,35.56,36.36,2275100,33.50
+2001-07-05,37.10,37.10,35.85,36.11,476600,33.27
+2001-07-03,37.15,37.15,36.65,37.10,886500,34.18
+2001-07-02,37.30,37.50,36.50,36.82,1235100,33.92
+2001-06-29,36.60,37.21,36.52,37.12,1433600,34.20
+2001-06-28,36.97,37.48,36.86,36.88,1815500,33.98
+2001-06-27,36.91,37.00,36.00,36.97,1458800,34.06
+2001-06-26,36.45,36.98,36.40,36.94,734500,34.04
+2001-06-25,36.50,37.00,36.42,37.00,2072300,34.09
+2001-06-22,36.40,36.75,36.11,36.50,1053700,33.63
+2001-06-21,36.15,36.83,36.15,36.80,1203400,33.91
+2001-06-20,35.60,36.36,35.60,36.20,1237300,33.35
+2001-06-19,35.40,35.74,34.93,35.52,1294300,32.73
+2001-06-18,34.78,35.45,34.75,35.40,1324000,32.62
+2001-06-15,34.70,34.99,34.59,34.78,1465700,32.05
+2001-06-14,35.18,35.18,34.48,34.71,805300,31.98
+2001-06-13,34.75,35.13,34.60,34.97,1036800,32.22
+2001-06-12,34.25,34.50,33.90,34.36,531900,31.66
+2001-06-11,35.50,35.55,34.59,34.77,701700,32.04
+2001-06-08,35.25,35.60,35.22,35.55,938800,32.75
+2001-06-07,34.00,35.18,34.00,35.12,1924900,32.36
+2001-06-06,34.46,34.54,33.46,33.68,925100,31.03
+2001-06-05,34.50,34.55,34.20,34.46,1008100,31.75
+2001-06-04,34.00,34.51,33.92,34.32,557900,31.62
+2001-06-01,34.50,34.56,33.80,34.11,839600,31.43
+2001-05-31,33.55,34.61,33.50,34.57,1163900,31.85
+2001-05-30,34.03,34.60,33.94,34.02,594900,31.29
+2001-05-29,34.45,34.75,33.96,34.03,943700,31.30
+2001-05-25,33.60,35.00,33.55,34.58,2956400,31.80
+2001-05-24,34.25,34.26,33.40,33.41,850700,30.73
+2001-05-23,33.65,34.50,33.21,34.39,952100,31.63
+2001-05-22,33.50,34.23,33.17,34.01,589200,31.28
+2001-05-21,33.75,34.25,33.60,33.87,734800,31.15
+2001-05-18,34.00,34.00,33.70,33.94,595200,31.22
+2001-05-17,34.05,34.25,33.78,34.00,1877900,31.27
+2001-05-16,33.25,34.25,32.90,34.15,1184300,31.41
+2001-05-15,33.40,33.40,33.01,33.29,826600,30.62
+2001-05-14,33.50,33.75,33.20,33.40,988800,30.72
+2001-05-11,33.70,33.93,33.26,33.50,3615900,30.81
+2001-05-10,33.76,33.90,33.49,33.90,559400,31.18
+2001-05-09,32.90,33.76,32.78,33.67,1763200,30.97
+2001-05-08,33.00,33.40,32.33,33.12,1298300,30.46
+2001-05-07,32.71,32.94,32.24,32.76,998300,30.13
+2001-05-04,32.24,32.83,31.80,32.80,1114500,30.17
+2001-05-03,32.50,32.50,31.51,32.24,1192800,29.65
+2001-05-02,31.70,32.30,31.36,32.30,2042600,29.71
+2001-05-01,31.40,31.69,31.10,31.57,2894000,29.04
+2001-04-30,30.95,31.64,30.45,30.79,3295300,28.31
+2001-04-27,27.30,27.50,27.00,27.21,859300,25.03
+2001-04-26,26.80,27.19,26.50,26.79,889300,24.64
+2001-04-25,27.21,27.50,26.02,26.92,1465200,24.76
+2001-04-24,27.10,27.33,27.10,27.21,711600,25.03
+2001-04-23,27.35,27.60,27.23,27.56,542900,25.35
+2001-04-20,27.05,27.35,26.91,27.35,727200,25.15
+2001-04-19,27.95,28.00,27.16,27.56,586600,25.35
+2001-04-18,27.70,28.39,27.50,28.01,810000,25.76
+2001-04-17,26.90,27.75,26.90,27.75,515800,25.52
+2001-04-16,27.20,27.74,26.94,27.37,844200,25.17
+2001-04-12,26.25,27.25,26.15,27.25,774200,25.06
+2001-04-11,25.80,26.75,25.30,26.60,1081400,24.47
+2001-04-10,25.45,26.51,25.21,26.00,1004400,23.91
+2001-04-09,25.34,25.77,25.16,25.41,1179000,23.37
+2001-04-06,25.95,26.35,25.15,25.34,1203600,23.31
+2001-04-05,25.74,26.50,25.00,25.91,1078300,23.83
+2001-04-04,25.80,25.95,24.85,25.73,1754800,23.66
+2001-04-03,26.72,26.79,25.90,26.36,1244600,24.24
+2001-04-02,26.94,27.41,26.65,26.97,857800,24.81
+2001-03-30,26.40,26.87,26.06,26.75,729600,24.60
+2001-03-29,26.30,27.15,26.30,26.75,735500,24.60
+2001-03-28,26.25,26.88,25.85,26.26,802200,24.15
+2001-03-27,27.00,27.00,26.09,26.24,1376100,24.13
+2001-03-26,26.55,27.25,25.87,26.77,1558200,24.62
+2001-03-23,24.85,26.69,24.69,26.34,1159800,24.23
+2001-03-22,25.35,25.55,23.40,23.98,1219600,22.06
+2001-03-21,25.70,25.98,25.13,25.51,897500,23.46
+2001-03-20,26.00,26.90,25.86,26.05,1071700,23.96
+2001-03-19,25.65,26.26,25.20,25.98,1268700,23.89
+2001-03-16,25.05,25.59,24.10,24.98,1480700,22.98
+2001-03-15,26.49,26.60,25.50,25.99,1178300,23.90
+2001-03-14,27.00,27.25,26.00,26.49,1037700,24.36
+2001-03-13,27.65,27.65,26.50,27.28,1503300,25.09
+2001-03-12,28.75,28.76,27.71,27.90,1356700,25.66
+2001-03-09,28.90,29.54,28.40,28.75,685800,26.44
+2001-03-08,28.95,29.45,28.60,29.36,1033200,27.00
+2001-03-07,29.10,29.11,28.20,28.61,895400,26.31
+2001-03-06,29.85,30.19,28.86,29.15,616900,26.81
+2001-03-05,29.95,30.43,29.19,29.99,630200,27.58
+2001-03-02,30.75,31.38,30.20,30.34,1296200,27.90
+2001-03-01,29.15,29.99,29.00,29.85,969600,27.45
+2001-02-28,30.50,30.51,28.75,29.08,3359300,26.75
+2001-02-27,32.50,32.65,30.71,30.71,1515900,28.25
+2001-02-26,31.46,32.56,31.45,32.54,1171300,29.87
+2001-02-23,32.50,32.51,30.86,31.46,1143000,28.88
+2001-02-22,33.69,33.70,32.28,32.53,1435400,29.86
+2001-02-21,33.00,34.00,32.94,33.68,863200,30.92
+2001-02-20,33.05,33.55,32.21,32.75,1006300,30.07
+2001-02-16,32.75,33.24,32.70,33.04,654000,30.33
+2001-02-15,33.15,33.24,32.78,33.00,962800,30.30
+2001-02-14,33.85,33.85,33.05,33.29,910500,30.56
+2001-02-13,34.00,34.21,33.59,33.85,1150500,31.08
+2001-02-12,33.90,33.97,33.49,33.67,640100,30.91
+2001-02-09,34.15,34.59,33.97,34.00,2083000,31.21
+2001-02-08,34.00,34.25,33.30,34.08,777900,31.29
+2001-02-07,33.90,33.97,33.49,33.67,640100,30.91
+2001-02-06,33.30,34.20,33.30,33.70,1269700,30.94
+2001-02-05,33.71,33.95,33.41,33.55,1584400,30.80
+2001-02-02,33.10,33.75,33.10,33.25,1355300,30.52
+2001-02-01,33.25,33.34,32.73,33.02,881900,30.31
+2001-01-31,32.52,32.75,32.35,32.67,841200,29.99
+2001-01-30,32.05,32.95,32.05,32.55,930300,29.88
+2001-01-29,32.20,33.00,31.70,32.27,860200,29.63
+2001-01-26,31.83,32.25,31.15,31.99,1049900,29.37
+2001-01-25,31.40,32.08,30.85,31.82,1479700,29.21
+2001-01-24,31.70,31.74,30.88,31.35,3335600,28.78
+2001-01-23,30.00,32.50,29.80,31.80,4126000,29.19
+2001-01-22,28.00,29.50,28.00,29.00,1666100,26.62
+2001-01-19,29.40,29.45,27.62,27.70,2648500,25.43
+2001-01-18,30.70,31.11,28.70,29.43,2038600,27.02
+2001-01-17,31.25,31.75,30.49,30.89,661300,28.36
+2001-01-16,31.10,31.59,30.00,31.49,1282700,28.91
+2001-01-12,31.80,31.80,31.10,31.50,1187700,28.92
+2001-01-11,32.75,32.75,31.24,31.30,759000,28.73
+2001-01-10,31.30,32.94,31.20,32.75,1068100,30.07
+2001-01-09,31.00,31.70,31.00,31.54,529400,28.96
+2001-01-08,30.60,31.33,30.50,31.00,723100,28.46
+2001-01-05,31.40,31.90,30.31,30.50,1062000,28.00
+2001-01-04,34.50,34.50,30.90,31.76,1983000,29.16
+2001-01-03,35.09,35.35,34.44,34.50,828500,31.67
+2001-01-02,35.89,35.91,35.13,35.14,801900,32.26
+2000-12-29,35.80,37.00,35.75,35.89,1071400,32.95
+2000-12-28,34.25,35.69,33.60,35.65,2225800,32.73
+2000-12-27,34.40,34.60,33.80,34.50,761400,31.67
+2000-12-26,33.50,34.68,33.42,34.40,865100,31.58
+2000-12-22,33.55,33.66,32.90,33.65,461000,30.89
+2000-12-21,33.80,33.85,33.05,33.60,611100,30.85
+2000-12-20,33.50,34.30,33.39,34.30,985300,31.49
+2000-12-19,33.48,34.24,33.26,33.85,1211700,31.08
+2000-12-18,33.10,33.50,33.10,33.30,1159200,30.57
+2000-12-15,33.25,33.25,32.30,32.90,2257000,30.20
+2000-12-14,32.50,32.90,31.76,32.60,767600,29.93
+2000-12-13,32.25,32.63,31.75,32.00,1804500,29.38
+2000-12-12,32.61,32.61,31.97,32.25,1075500,29.61
+2000-12-11,32.90,33.20,32.66,32.80,1444600,30.11
+2000-12-08,33.25,33.25,32.20,32.70,945500,30.02
+2000-12-07,32.60,33.60,32.45,32.67,665600,29.99
+2000-12-06,33.00,33.15,32.30,32.60,1144500,29.93
+2000-12-05,33.51,33.51,32.99,33.18,1532000,30.46
+2000-12-04,33.50,33.75,33.00,33.50,751500,30.75
+2000-12-01,32.88,34.12,32.88,33.50,1377300,30.75
+2000-11-30,32.94,33.19,32.69,32.88,1275700,30.18
+2000-11-29,32.50,33.06,32.50,32.88,679400,30.18
+2000-11-28,32.94,33.94,32.50,33.06,775500,30.30
+2000-11-27,32.00,33.00,32.00,32.94,700300,30.18
+2000-11-24,32.12,32.25,31.81,32.12,562600,29.44
+2000-11-22,32.38,32.44,31.56,32.38,1371100,29.67
+2000-11-21,31.75,33.31,31.62,32.62,2078000,29.90
+2000-11-20,31.38,31.94,31.31,31.50,1179100,28.87
+2000-11-17,31.75,32.50,30.06,31.38,4699000,28.75
+2000-11-16,35.19,35.19,33.50,34.00,2533100,31.16
+2000-11-15,34.06,35.75,33.88,35.19,2546600,32.24
+2000-11-14,33.62,34.62,33.19,34.12,1166000,31.27
+2000-11-13,34.62,34.62,32.75,33.81,1229800,30.98
+2000-11-10,34.56,35.12,34.50,34.69,1569000,31.79
+2000-11-09,34.88,35.50,34.12,34.81,3003000,31.90
+2000-11-08,32.94,35.12,32.94,34.62,3171300,31.73
+2000-11-07,33.00,33.06,32.00,32.81,1121400,30.07
+2000-11-06,33.50,33.50,32.38,32.75,1377400,30.01
+2000-11-03,33.00,33.50,32.88,33.31,1784000,30.53
+2000-11-02,32.25,33.12,30.50,32.81,4245400,30.07
+2000-11-01,27.88,30.50,27.88,30.38,1663400,27.83
+2000-10-31,28.31,28.62,27.31,28.06,703700,25.72
+2000-10-30,28.25,28.44,27.75,28.25,893100,25.89
+2000-10-27,28.00,28.75,27.88,28.44,1366600,26.06
+2000-10-26,26.12,27.38,26.00,27.38,1110100,25.09
+2000-10-25,26.00,26.75,25.31,26.31,2475400,24.11
+2000-10-24,26.50,27.81,23.88,25.31,7114100,23.20
+2000-10-23,29.88,30.00,28.81,29.62,2282400,27.15
+2000-10-20,30.00,30.75,29.75,30.00,4221800,27.49
+2000-10-19,30.62,30.88,29.88,30.00,5527100,27.49
+2000-10-18,30.12,30.62,30.00,30.50,3442100,27.95
+2000-10-17,30.31,30.94,30.06,30.25,1988700,27.72
+2000-10-16,30.00,30.81,30.00,30.50,1195200,27.95
+2000-10-13,30.81,30.94,29.12,30.00,1475500,27.49
+2000-10-12,31.56,31.69,30.00,31.06,1320200,28.46
+2000-10-11,31.75,32.00,31.38,31.56,856200,28.92
+2000-10-10,32.12,32.44,31.50,31.94,1591800,29.27
+2000-10-09,32.25,32.50,31.88,32.00,701500,29.32
+2000-10-06,33.06,33.44,32.12,32.25,1677400,29.55
+2000-10-05,32.88,33.69,32.75,33.06,1072600,30.30
+2000-10-04,32.88,33.25,32.56,33.06,1770300,30.30
+2000-10-03,31.81,32.94,31.75,32.50,3018800,29.78
+2000-10-02,30.56,31.56,30.50,31.56,983100,28.92
+2000-09-29,30.00,30.94,30.00,30.56,1370900,28.01
+2000-09-28,30.06,30.94,29.69,30.50,1606000,27.95
+2000-09-27,30.50,30.69,29.81,30.12,1711700,27.61
+2000-09-26,30.25,31.44,30.00,30.50,2460800,27.95
+2000-09-25,29.94,30.50,29.56,30.38,1439600,27.83
+2000-09-22,29.75,30.00,28.88,29.62,1147800,27.15
+2000-09-21,29.88,30.25,29.31,29.81,1458100,27.32
+2000-09-20,29.56,30.00,29.06,29.88,1689100,27.38
+2000-09-19,28.00,29.75,27.88,29.56,2985400,27.09
+2000-09-18,27.56,28.25,27.12,27.62,1165100,25.31
+2000-09-15,28.75,28.75,27.31,28.00,1969400,25.66
+2000-09-14,29.00,29.00,27.81,28.31,2597600,25.94
+2000-09-13,25.75,28.62,25.69,28.00,3798000,25.66
+2000-09-12,24.94,25.88,24.94,25.75,1700900,23.60
+2000-09-11,25.62,25.81,24.88,24.94,1657400,22.85
+2000-09-08,25.75,26.38,25.50,25.88,1578500,23.71
+2000-09-07,24.88,25.44,24.31,25.44,1987700,23.31
+2000-09-06,24.88,25.00,24.75,24.88,721600,22.79
+2000-09-05,24.12,24.88,24.12,24.88,813400,22.79
+2000-09-01,25.00,25.19,24.75,24.81,886200,22.74
+2000-08-31,24.88,25.62,24.75,24.95,761600,22.87
+2000-08-30,25.06,25.19,25.00,25.06,452300,22.97
+2000-08-25,25.81,25.94,25.50,25.62,352400,23.43
+2000-08-24,25.31,26.00,25.19,25.69,933900,23.48
+2000-08-23,25.31,25.50,25.00,25.12,394600,22.97
+2000-08-22,25.00,25.88,24.94,25.50,1209100,23.31
+2000-08-21,24.81,25.19,24.81,25.06,611500,22.91
+2000-08-18,24.88,25.19,24.88,25.00,1016400,22.86
+2000-08-17,25.12,25.44,25.00,25.12,828100,22.97
+2000-08-16,24.81,25.00,24.75,24.88,560200,22.74
+2000-08-15,25.00,25.00,24.75,24.81,371600,22.68
+2000-08-14,24.56,25.44,24.56,25.12,1174700,22.97
+2000-08-11,23.88,24.81,23.75,24.56,910800,22.46
+2000-08-10,24.06,24.06,23.69,23.88,452500,21.83
+2000-08-09,24.12,24.50,23.88,23.88,797200,21.83
+2000-08-08,24.12,24.75,23.88,24.62,1058300,22.51
+2000-08-07,23.94,24.19,23.50,24.12,476900,22.06
+2000-08-04,24.00,24.12,23.38,23.94,606700,21.88
+2000-08-03,24.25,24.50,23.75,24.00,684900,21.94
+2000-08-02,24.62,24.62,23.88,24.06,1358900,22.00
+2000-08-01,24.44,24.94,24.31,24.62,788700,22.51
+2000-07-31,24.50,24.56,23.94,24.38,755900,22.28
+2000-07-28,24.69,24.81,24.19,24.44,1332800,22.34
+2000-07-27,25.25,25.31,24.44,24.69,910900,22.57
+2000-07-26,25.38,25.38,23.88,24.50,1713400,22.40
+2000-07-25,27.00,27.00,25.00,25.62,2223900,23.43
+2000-07-24,25.06,27.31,25.06,26.88,3150800,24.57
+2000-07-21,25.44,25.50,24.94,25.50,414300,23.31
+2000-07-20,25.00,25.75,24.94,25.38,708000,23.20
+2000-07-19,25.00,25.19,24.81,24.94,869400,22.80
+2000-07-18,25.38,25.38,24.88,25.12,1300300,22.97
+2000-07-17,25.56,25.69,25.06,25.47,1192200,23.28
+2000-07-14,24.69,25.69,24.50,25.56,2391700,23.37
+2000-07-13,23.06,24.69,23.00,24.56,2630200,22.46
+2000-07-12,23.69,23.69,22.75,23.19,1247500,21.20
+2000-07-11,23.38,23.56,23.12,23.44,1554700,21.43
+2000-07-10,22.00,23.25,22.00,23.19,1511100,21.20
+2000-07-07,22.81,22.81,22.00,22.00,713800,20.11
+2000-07-06,22.44,23.31,22.19,22.62,2390200,20.68
+2000-07-05,20.94,22.44,20.69,22.12,1813500,20.23
+2000-07-03,20.94,21.25,20.75,20.88,257100,19.08
+2000-06-30,20.38,21.06,20.38,20.94,846900,19.14
+2000-06-29,20.38,20.50,19.94,20.50,672800,18.74
+2000-06-28,20.44,20.50,20.19,20.44,565200,18.68
+2000-06-27,20.44,20.88,20.38,20.38,1024300,18.63
+2000-06-26,20.19,20.62,20.19,20.44,728200,18.68
+2000-06-23,20.38,20.44,19.94,20.12,840900,18.40
+2000-06-22,20.50,20.94,20.19,20.38,986900,18.63
+2000-06-21,20.75,21.50,20.62,21.50,1120000,19.66
+2000-06-20,21.12,21.19,20.31,20.75,1078000,18.97
+2000-06-19,22.38,22.62,20.75,21.38,1763700,19.54
+2000-06-16,21.81,22.56,21.81,22.31,1351800,20.40
+2000-06-15,21.56,22.00,21.56,21.75,1648700,19.88
+2000-06-14,20.75,21.94,20.50,21.31,1779600,19.48
+2000-06-13,20.31,21.06,20.19,20.88,1021900,19.08
+2000-06-12,21.25,21.50,20.06,20.31,1497600,18.57
+2000-06-09,20.06,21.50,19.75,20.56,2548500,18.80
+2000-06-08,20.25,20.50,19.38,19.56,2404900,17.88
+2000-06-07,18.44,19.69,18.44,19.31,2138200,17.66
+2000-06-06,18.50,19.00,18.31,18.38,1228700,16.80
+2000-06-05,17.12,18.75,17.06,18.50,3070600,16.91
+2000-06-01,16.31,16.56,16.31,16.50,582300,15.08
+2000-05-31,16.37,16.56,16.25,16.44,1813600,15.03
+2000-05-30,16.25,16.63,16.25,16.56,1174100,15.14
+2000-05-26,16.31,16.50,16.00,16.06,699400,14.63
+2000-05-25,16.63,17.12,16.00,16.37,870600,14.91
+2000-05-24,16.63,17.00,16.25,16.75,1932200,15.26
+2000-05-23,16.37,17.00,16.37,16.50,821400,15.03
+2000-05-22,16.63,16.81,16.19,16.37,589500,14.91
+2000-05-19,16.12,16.69,16.12,16.50,1013000,15.03
+2000-05-18,16.81,16.88,16.50,16.69,1111500,15.20
+2000-05-17,16.81,17.00,16.69,16.88,1336300,15.37
+2000-05-16,17.50,17.56,16.94,17.00,1208100,15.48
+2000-05-15,17.50,17.56,17.06,17.25,778000,15.71
+2000-05-12,17.50,17.69,17.19,17.25,673300,15.71
+2000-05-11,17.50,17.81,17.38,17.50,727600,15.94
+2000-05-10,17.94,17.94,17.31,17.31,1193000,15.77
+2000-05-09,18.19,18.25,18.00,18.00,666000,16.39
+2000-05-08,18.25,18.38,18.00,18.13,431000,16.51
+2000-05-05,18.50,18.56,18.06,18.13,781400,16.51
+2000-05-04,18.50,18.56,18.25,18.44,923200,16.79
+2000-05-03,17.81,18.62,17.62,18.38,2119500,16.74
+2000-05-02,17.87,18.44,17.81,17.94,1486100,16.34
+2000-05-01,17.38,18.44,17.06,18.25,2326300,16.62
+2000-04-28,17.00,17.06,16.69,16.94,1233500,15.43
+2000-04-27,16.75,17.31,16.50,16.94,2694600,15.43
+2000-04-26,18.00,18.31,16.69,17.00,4056400,15.48
+2000-04-25,18.38,19.06,17.94,18.94,1618500,17.25
+2000-04-24,18.75,19.00,18.19,18.44,938800,16.79
+2000-04-20,19.00,19.12,18.62,18.88,983200,17.19
+2000-04-19,19.25,19.56,18.88,19.00,964700,17.31
+2000-04-18,19.00,19.75,18.81,19.25,1093400,17.53
+2000-04-17,18.88,19.44,18.75,18.81,1636000,17.13
+2000-04-14,20.12,20.38,19.31,19.81,1554700,18.05
+2000-04-13,21.00,21.06,20.38,20.44,802300,18.61
+2000-04-12,20.87,21.62,20.75,21.25,1325000,19.35
+2000-04-11,21.25,21.94,20.12,20.75,1165600,18.90
+2000-04-10,20.00,21.56,19.81,21.44,1705700,19.53
+2000-04-07,20.25,20.50,20.12,20.19,455200,18.39
+2000-04-06,20.50,20.87,20.06,20.38,647700,18.56
+2000-04-05,20.25,20.81,20.25,20.44,643300,18.61
+2000-04-04,21.19,21.25,19.50,20.50,1644300,18.67
+2000-04-03,21.00,21.62,20.75,21.13,922600,19.24
+2000-03-31,20.75,21.25,20.25,21.00,1062500,19.13
+2000-03-30,21.50,21.62,20.50,20.56,1088600,18.73
+2000-03-29,21.31,21.94,21.00,21.69,2552000,19.75
+2000-03-28,19.56,21.62,19.56,21.50,4048500,19.58
+2000-03-27,19.88,19.94,19.50,19.75,846000,17.99
+2000-03-24,19.19,19.63,19.06,19.50,1094000,17.76
+2000-03-23,18.94,19.25,18.81,19.19,1109700,17.48
+2000-03-22,19.06,19.50,19.06,19.06,1300000,17.36
+2000-03-21,19.25,19.37,19.00,19.19,1157900,17.48
+2000-03-20,19.12,19.50,19.06,19.25,1082800,17.53
+2000-03-17,19.75,19.75,19.00,19.12,1296200,17.42
+2000-03-16,19.37,19.88,19.12,19.75,1730400,17.99
+2000-03-15,18.25,19.37,18.19,19.12,1523300,17.42
+2000-03-14,18.88,18.88,18.25,18.25,1026600,16.62
+2000-03-13,18.38,18.88,18.25,18.88,888300,17.19
+2000-03-10,19.31,19.50,18.50,18.62,787300,16.96
+2000-03-09,18.50,19.31,18.25,19.06,1004900,17.36
+2000-03-08,18.50,18.81,18.38,18.50,619300,16.85
+2000-03-07,19.12,19.31,18.50,18.56,793900,16.91
+2000-03-06,19.63,19.69,19.25,19.37,511600,17.65
+2000-03-03,19.00,19.69,18.75,19.25,1147600,17.53
+2000-03-02,19.12,19.37,18.69,18.94,775500,17.25
+2000-03-01,19.37,19.69,19.06,19.50,697900,17.76
+2000-02-29,19.50,19.69,19.19,19.37,1212200,17.65
+2000-02-28,19.00,19.50,18.75,19.31,881000,17.59
+2000-02-25,19.38,19.44,19.00,19.25,846300,17.48
+2000-02-24,19.07,19.56,18.57,19.44,1044700,17.65
+2000-02-22,19.63,19.81,19.07,19.69,762000,17.88
+2000-02-18,20.19,20.37,19.69,19.88,985800,18.05
+2000-02-17,19.94,20.44,19.56,19.94,1381000,18.10
+2000-02-16,19.00,20.12,18.94,19.94,1167600,18.10
+2000-02-15,18.82,18.88,18.26,18.57,1196700,16.86
+2000-02-14,18.63,19.13,18.57,18.88,622200,17.14
+2000-02-11,19.38,19.38,18.75,18.82,3993600,17.08
+2000-02-10,20.44,20.44,18.88,19.07,2522800,17.31
+2000-02-09,20.37,20.50,20.19,20.31,918900,18.44
+2000-02-08,20.62,21.12,20.31,20.31,973700,18.44
+2000-02-07,20.44,20.62,20.19,20.25,574200,18.39
+2000-02-04,20.44,20.81,20.31,20.44,550300,18.56
+2000-02-03,20.69,20.87,20.31,20.50,1375500,18.61
+2000-02-02,20.81,21.12,20.25,20.31,1533300,18.44
+2000-02-01,20.81,21.00,20.44,20.81,1244000,18.90
+2000-01-31,20.00,20.87,19.94,20.50,952200,18.61
+2000-01-28,20.87,20.87,20.06,20.06,1084000,18.22
+2000-01-27,21.81,21.87,20.06,20.81,3096400,18.90
+2000-01-26,21.87,21.93,21.31,21.62,1739800,19.63
+2000-01-25,21.93,22.68,21.18,21.93,4931900,19.91
+2000-01-24,25.05,25.30,24.74,24.80,799200,22.52
+2000-01-21,25.86,25.86,24.92,25.05,1622000,22.74
+2000-01-20,25.98,26.04,25.17,25.17,1538800,22.86
+2000-01-19,26.54,26.79,25.92,26.11,889100,23.70
+2000-01-18,26.23,26.92,25.86,26.73,1328700,24.27
+2000-01-14,26.92,26.92,25.98,26.29,1055400,23.87
+2000-01-13,25.92,26.60,25.55,26.29,1131500,23.87
+2000-01-12,27.35,27.35,25.42,25.86,2052200,23.48
+2000-01-11,25.17,27.98,24.92,26.92,5369300,24.44
+2000-01-10,25.42,25.79,23.93,23.93,2476300,21.72
+2000-01-07,23.86,24.17,23.18,23.43,1195700,21.27
+2000-01-06,22.06,24.17,21.99,23.68,2030600,21.50
+2000-01-05,21.99,22.31,21.43,22.12,1309500,20.08
+2000-01-04,23.05,23.05,21.68,21.87,1153400,19.86
+2000-01-03,22.93,23.55,22.12,23.36,1810300,21.21
+1999-12-31,23.30,23.49,22.43,22.43,853000,20.37
+1999-12-30,22.55,23.24,22.37,23.05,1561200,20.93
+1999-12-29,22.06,22.74,22.06,22.31,1822800,20.25
+1999-12-28,20.62,21.93,20.31,21.93,2279900,19.91
+1999-12-27,21.06,21.31,20.44,20.62,2483800,18.73
+1999-12-23,20.81,21.31,20.81,20.87,2249400,18.95
+1999-12-22,20.62,21.31,20.31,20.62,1440300,18.73
+1999-12-21,20.06,20.69,20.06,20.50,1571900,18.61
+1999-12-20,20.75,20.75,19.94,20.31,1531900,18.44
+1999-12-17,20.44,21.12,20.19,20.75,2070000,18.84
+1999-12-16,20.50,20.62,20.00,20.06,1607100,18.22
+1999-12-15,20.12,20.81,20.12,20.62,1311200,18.73
+1999-12-14,20.19,20.56,20.00,20.37,1355700,18.50
+1999-12-13,20.44,21.06,20.37,20.44,1510600,18.56
+1999-12-10,21.68,21.68,20.81,20.93,1647200,19.01
+1999-12-09,21.50,22.37,21.50,21.93,1133000,19.91
+1999-12-08,21.50,22.43,21.50,21.56,1195600,19.57
+1999-12-07,22.18,22.18,21.62,21.68,1311900,19.69
+1999-12-06,22.18,22.43,21.81,22.31,1042500,20.25
+1999-12-03,23.18,23.18,22.31,22.43,1136400,20.37
+1999-12-02,22.80,23.18,22.80,22.93,1099500,20.82
+1999-12-01,23.05,23.24,22.68,23.18,1083800,21.04
+1999-11-30,22.62,23.86,22.62,23.30,1993400,21.16
+1999-11-29,22.24,22.68,22.12,22.62,990500,20.54
+1999-11-26,22.25,22.56,22.00,22.25,593900,20.14
+1999-11-24,21.87,22.74,21.75,22.25,1212700,20.14
+1999-11-23,22.74,22.93,21.81,21.81,1413000,19.75
+1999-11-22,23.12,23.49,22.62,22.99,1413500,20.82
+1999-11-19,22.43,23.61,22.43,22.99,1380100,20.82
+1999-11-18,23.61,23.99,22.43,22.68,1307300,20.54
+1999-11-17,22.87,24.23,22.87,23.36,2579400,21.16
+1999-11-16,21.94,22.93,21.44,22.93,2260500,20.76
+1999-11-15,21.38,22.25,20.88,21.50,3438800,19.47
+1999-11-12,19.88,21.19,19.70,21.19,2387400,19.19
+1999-11-11,19.45,20.01,19.45,20.01,1241000,18.12
+1999-11-10,20.07,20.07,19.57,19.82,1327000,17.95
+1999-11-09,20.20,20.26,19.76,20.01,925400,18.12
+1999-11-08,20.26,20.51,19.51,20.20,1568000,18.29
+1999-11-05,20.57,20.75,19.95,20.01,1870800,18.12
+1999-11-04,20.82,21.25,20.26,20.38,2068900,18.46
+1999-11-03,20.01,20.63,19.64,20.57,2566100,18.62
+1999-11-02,19.82,20.75,19.51,19.88,2753100,18.01
+1999-11-01,20.88,20.88,19.70,19.70,1829600,17.84
+1999-10-29,20.38,20.51,19.82,19.95,2827200,18.06
+1999-10-28,20.20,20.38,19.51,20.13,3260500,18.23
+1999-10-27,20.20,20.38,19.82,20.38,3071600,18.46
+1999-10-26,20.88,20.88,19.82,20.32,1990800,18.40
+1999-10-25,19.39,22.80,19.39,21.00,4320000,19.02
+1999-10-22,20.75,20.75,18.46,19.39,12413800,17.56
+1999-10-21,21.07,21.25,19.88,20.94,7709500,18.96
+1999-10-20,22.43,22.56,21.50,21.62,3805300,19.58
+1999-10-19,23.55,23.55,22.43,22.49,2353100,20.37
+1999-10-18,23.18,23.24,22.31,23.12,1547000,20.93
+1999-10-15,22.18,23.36,22.12,22.93,2815700,20.76
+1999-10-14,24.73,24.86,22.62,22.80,6368100,20.65
+1999-10-13,25.79,25.79,24.79,24.79,2288600,22.45
+1999-10-12,26.10,26.47,25.54,25.79,1356300,23.35
+1999-10-11,26.41,26.84,26.28,26.28,1273900,23.80
+1999-10-08,27.09,27.09,25.97,26.53,1207700,24.03
+1999-10-07,27.22,27.78,26.97,27.09,1319200,24.53
+1999-10-06,26.53,27.59,26.41,27.03,1292700,24.48
+1999-10-05,27.78,27.78,25.85,26.47,1742900,23.97
+1999-10-04,28.40,28.40,27.59,27.84,893800,25.21
+1999-10-01,28.58,28.65,27.84,28.40,802000,25.71
+1999-09-30,28.52,28.83,27.96,28.83,1079800,26.11
+1999-09-29,27.71,29.58,27.71,28.58,2292400,25.88
+1999-09-28,28.58,28.83,27.03,27.59,2666000,24.98
+1999-09-27,29.83,30.14,28.65,28.89,1760500,26.16
+1999-09-24,30.57,30.63,29.58,29.76,1597200,26.95
+1999-09-23,31.32,31.38,30.20,30.70,843900,27.80
+1999-09-22,31.75,31.88,31.26,31.32,1128400,28.36
+1999-09-21,31.88,32.00,31.44,31.82,1270000,28.81
+1999-09-20,31.94,32.81,31.32,32.06,1495100,29.03
+1999-09-17,32.37,32.50,31.88,31.88,1051500,28.87
+1999-09-16,32.81,32.81,32.00,32.13,1903000,29.09
+1999-09-15,32.87,33.18,32.19,32.69,1224700,29.60
+1999-09-14,32.93,33.24,32.13,32.13,1294200,29.09
+1999-09-13,33.68,34.74,33.37,33.43,1348800,30.27
+1999-09-10,33.74,34.24,33.55,33.93,1566600,30.72
+1999-09-09,32.50,33.68,32.31,33.24,1712800,30.10
+1999-09-08,31.82,32.50,31.44,32.31,1318400,29.26
+1999-09-07,32.06,32.25,31.82,32.06,1239500,29.03
+1999-09-03,31.69,32.31,31.69,31.94,833500,28.92
+1999-09-02,31.32,31.69,31.07,31.63,554000,28.64
+1999-09-01,31.07,32.00,30.82,31.82,1667400,28.81
+1999-08-31,32.25,32.69,30.82,31.07,1437500,28.13
+1999-08-30,32.00,32.56,31.69,32.25,1941000,29.20
+1999-08-27,30.33,32.75,30.27,31.94,2661600,28.87
+1999-08-26,29.40,30.52,29.40,30.33,1896900,27.41
+1999-08-25,29.52,29.71,28.53,29.09,1879900,26.29
+1999-08-24,29.71,29.77,29.27,29.40,1254000,26.57
+1999-08-23,29.71,29.83,29.52,29.77,1378200,26.91
+1999-08-20,29.90,30.14,29.52,29.83,1075000,26.96
+1999-08-19,29.83,29.96,29.52,29.77,754600,26.91
+1999-08-18,30.21,30.21,29.65,30.21,999800,27.30
+1999-08-17,29.77,30.14,29.65,30.08,727400,27.19
+1999-08-16,29.46,29.90,29.34,29.58,772700,26.74
+1999-08-13,29.27,29.65,29.03,29.27,1159400,26.46
+1999-08-12,29.03,29.52,29.03,29.15,1903000,26.35
+1999-08-11,29.52,29.77,28.96,29.03,8306600,26.24
+1999-08-10,31.26,31.38,29.27,29.52,6109800,26.68
+1999-08-09,31.76,32.25,31.26,31.69,1373100,28.65
+1999-08-06,31.82,32.07,31.32,31.76,654800,28.70
+1999-08-05,32.50,32.56,31.57,31.63,1991000,28.59
+1999-08-04,32.87,33.24,32.56,32.69,4050400,29.54
+1999-08-03,32.75,32.93,32.25,32.81,1307600,29.65
+1999-08-02,32.38,33.37,31.88,32.75,3229900,29.60
+1999-07-30,30.76,31.38,30.64,30.83,938700,27.86
+1999-07-29,31.01,31.51,30.39,31.14,1603100,28.14
+1999-07-28,31.51,32.44,31.14,32.19,1606900,29.09
+1999-07-27,32.62,32.62,31.32,31.51,1141100,28.48
+1999-07-26,30.70,32.81,30.70,32.44,1936400,29.32
+1999-07-23,31.07,31.63,30.70,30.76,1028700,27.80
+1999-07-22,30.70,31.76,30.64,31.07,2204900,28.09
+1999-07-21,30.33,30.89,29.90,30.70,1592300,27.75
+1999-07-20,30.89,31.32,30.45,30.45,1708600,27.52
+1999-07-19,31.76,31.94,30.95,31.07,1396700,28.09
+1999-07-16,31.76,32.13,31.45,32.00,2434100,28.93
+1999-07-15,30.39,32.25,29.77,31.14,5993800,28.14
+1999-07-14,32.87,32.93,30.76,30.76,2188800,27.80
+1999-07-13,32.38,33.24,32.25,32.81,3624600,29.65
+1999-07-12,32.13,33.00,32.07,32.62,1808500,29.49
+1999-07-09,32.38,32.38,31.82,31.94,1625300,28.87
+1999-07-08,32.00,32.50,31.76,32.31,1432100,29.21
+1999-07-07,32.93,32.93,31.63,32.25,2068000,29.15
+1999-07-06,32.25,33.31,32.00,32.69,2996600,29.54
+1999-07-02,32.75,32.81,31.76,32.00,1931300,28.93
+1999-07-01,32.13,32.87,32.13,32.87,1512900,29.71
+1999-06-30,31.76,32.75,31.26,31.94,2886500,28.87
+1999-06-29,30.52,31.63,30.52,31.26,3106100,28.25
+1999-06-28,30.76,31.38,30.64,30.64,1958000,27.69
+1999-06-25,31.88,32.07,30.52,30.76,2492600,27.80
+1999-06-24,31.88,32.44,31.51,31.76,2025500,28.70
+1999-06-23,32.50,32.75,31.88,32.19,2680700,29.09
+1999-06-22,33.24,33.31,31.82,32.87,7484500,29.71
+1999-06-21,35.23,35.23,33.37,33.43,8691400,30.22
+1999-06-18,36.22,36.28,35.23,35.79,1613900,32.35
+1999-06-17,36.22,36.84,35.73,36.47,949900,32.96
+1999-06-16,36.35,36.59,35.73,35.91,1158900,32.46
+1999-06-15,36.22,36.66,36.16,36.22,624600,32.74
+1999-06-14,36.35,36.72,36.22,36.35,896600,32.85
+1999-06-11,36.72,36.90,36.22,36.47,653300,32.96
+1999-06-10,35.79,37.09,35.73,36.53,1424700,33.02
+1999-06-09,35.85,36.35,35.73,35.91,884600,32.46
+1999-06-08,35.85,36.16,35.35,35.85,1848400,32.40
+1999-06-07,35.66,36.04,35.29,35.91,1889000,32.46
+1999-06-04,36.16,36.59,34.98,35.73,1829700,32.29
+1999-06-03,33.80,35.97,33.49,35.97,3101400,32.51
+1999-06-02,33.74,34.11,33.37,33.68,4081900,30.44
+1999-06-01,33.80,33.86,33.31,33.80,1364500,30.55
+1999-05-28,34.24,34.48,33.55,33.80,1604600,30.55
+1999-05-27,33.24,33.99,33.18,33.99,2900500,30.72
+1999-05-26,33.56,34.05,33.06,33.43,14109200,30.16
+1999-05-25,34.42,37.89,33.12,33.19,12427800,29.94
+1999-05-24,38.01,38.63,37.52,37.83,1487900,34.13
+1999-05-21,38.88,39.13,37.40,38.82,1511500,35.02
+1999-05-20,37.46,39.38,36.90,38.88,2781200,35.08
+1999-05-19,37.15,37.27,36.34,37.21,1464600,33.57
+1999-05-18,37.64,37.89,35.91,36.65,1842600,33.07
+1999-05-17,37.09,37.52,36.65,37.33,1266100,33.68
+1999-05-14,36.65,37.27,36.40,37.21,2258800,33.57
+1999-05-13,36.40,37.46,36.28,37.33,2401400,33.68
+1999-05-12,37.15,37.64,35.60,36.47,2972700,32.90
+1999-05-11,38.14,38.51,37.15,37.15,2578400,33.51
+1999-05-10,38.39,38.63,37.64,37.89,3966900,34.19
+1999-05-07,37.52,39.13,36.96,38.63,5689800,34.86
+1999-05-06,35.10,36.65,34.79,36.40,4532400,32.84
+1999-05-05,34.49,35.17,33.99,35.10,3261200,31.67
+1999-05-04,33.93,34.67,33.74,34.18,4289800,30.83
+1999-05-03,34.67,35.17,33.19,33.80,5465500,30.50
+1999-04-30,34.30,34.67,32.32,34.67,9965100,31.28
+1999-04-29,34.30,35.66,32.19,32.94,18917500,29.72
+1999-04-28,34.67,35.66,31.70,34.18,41625900,30.83
+1999-04-27,64.14,65.13,63.65,65.13,2342300,58.76
+1999-04-26,63.15,63.89,61.79,63.15,2062000,56.98
+1999-04-23,62.90,62.90,60.80,61.67,1531900,55.63
+1999-04-22,66.37,66.37,62.04,62.90,2264700,56.75
+1999-04-21,62.41,64.70,61.42,64.57,2467500,58.26
+1999-04-20,61.17,62.41,59.62,62.16,2366400,56.08
+1999-04-19,60.67,61.05,58.20,58.45,2386800,52.73
+1999-04-16,63.89,63.89,60.80,61.73,1625100,55.69
+1999-04-15,64.39,64.88,63.65,63.77,1149200,57.53
+1999-04-14,64.14,65.19,63.89,64.14,941600,57.87
+1999-04-13,62.84,64.51,62.72,63.89,1286500,57.65
+1999-04-12,61.42,63.09,61.29,62.59,1854800,56.47
+1999-04-09,59.44,62.41,59.06,61.79,3577400,55.75
+1999-04-08,65.13,65.13,63.34,63.34,1982400,57.14
+1999-04-07,66.12,67.11,65.50,65.81,1701500,59.38
+1999-04-06,66.87,67.61,64.88,66.06,1390100,59.60
+1999-04-05,67.55,68.29,66.31,67.48,901400,60.89
+1999-04-01,66.37,68.60,65.26,67.55,993200,60.94
+1999-03-31,67.48,68.29,65.13,65.38,1526700,58.99
+1999-03-30,66.62,67.48,65.88,67.36,717400,60.77
+1999-03-29,67.86,68.04,66.87,67.24,656900,60.66
+1999-03-26,66.25,67.18,66.25,66.74,618800,60.21
+1999-03-25,65.38,67.73,64.51,66.80,2167800,60.27
+1999-03-24,65.88,65.94,64.02,65.38,951200,58.99
+1999-03-23,64.14,64.20,62.90,64.02,1299000,57.76
+1999-03-22,66.87,66.87,64.33,64.51,973100,58.20
+1999-03-19,65.88,68.23,65.19,65.38,1880200,58.99
+1999-03-18,67.86,68.29,65.88,67.11,2496200,60.55
+1999-03-17,65.88,70.39,65.88,69.59,4788100,62.78
+1999-03-16,62.04,65.75,62.04,64.95,3586700,58.59
+1999-03-15,58.94,62.22,58.45,62.04,5345700,55.97
+1999-03-12,55.97,59.44,51.76,59.06,11153100,53.29
+1999-03-11,57.70,57.70,54.55,56.22,3880600,50.72
+1999-03-10,58.14,58.57,57.58,57.95,2238200,52.28
+1999-03-09,58.69,59.19,58.01,58.01,2994800,52.34
+1999-03-08,60.67,60.92,57.95,58.45,4632300,52.73
+1999-03-05,62.41,62.90,58.57,60.67,8283300,54.74
+1999-03-04,64.64,65.88,64.02,65.26,1500900,58.87
+1999-03-03,65.44,66.25,64.39,64.64,1325500,58.32
+1999-03-02,65.50,66.74,65.32,65.44,903400,59.04
+1999-03-01,65.38,66.49,65.38,65.38,1993000,58.99
+1999-02-26,65.88,67.36,64.39,67.36,2458200,60.77
+1999-02-25,71.00,71.50,67.50,68.62,2053000,61.91
+1999-02-24,71.32,71.82,70.46,70.83,1763800,63.85
+1999-02-23,69.16,71.57,68.48,71.20,2268100,64.18
+1999-02-22,69.47,69.96,68.29,69.10,1773800,62.29
+1999-02-19,69.47,70.09,68.60,69.41,1328700,62.57
+1999-02-18,69.28,70.21,67.06,69.65,1447400,62.79
+1999-02-17,70.46,71.20,68.05,69.22,1562700,62.40
+1999-02-16,71.82,73.05,69.22,71.20,1935600,64.18
+1999-02-12,71.45,71.63,69.84,70.83,2500800,63.85
+1999-02-11,68.23,72.13,68.05,71.69,5490600,64.63
+1999-02-10,66.87,68.23,65.76,67.99,2495900,61.28
+1999-02-09,65.88,67.55,65.70,66.63,2382900,60.06
+1999-02-08,64.89,67.06,64.52,66.13,3241400,59.61
+1999-02-05,64.77,65.64,62.18,63.10,4103100,56.88
+1999-02-04,69.72,69.96,63.78,64.28,8832800,57.94
+1999-02-03,73.61,74.10,71.20,71.82,2569000,64.74
+1999-02-02,74.41,74.54,73.42,73.92,2511800,66.63
+1999-02-01,74.10,75.22,73.67,74.35,2640200,67.02
+1999-01-29,73.92,74.78,73.42,74.17,3824700,66.86
+1999-01-28,71.20,74.10,70.52,72.68,3004800,65.52
+1999-01-27,74.04,74.66,69.96,72.19,3554500,65.07
+1999-01-26,74.17,75.53,71.69,73.55,10010500,66.30
+1999-01-25,82.94,83.31,80.10,81.09,2766200,73.10
+1999-01-22,84.80,85.17,83.07,83.19,2030800,74.99
+1999-01-21,86.77,87.58,85.72,87.02,1291900,78.44
+1999-01-20,88.01,88.75,87.33,87.45,2038200,78.83
+1999-01-19,83.07,88.26,83.07,87.95,3127400,79.28
+1999-01-15,82.57,84.24,82.08,84.05,2836700,75.77
+1999-01-14,82.76,84.05,82.01,82.08,2298100,73.99
+1999-01-13,81.09,83.00,81.09,83.00,1849000,74.82
+1999-01-12,87.52,88.50,83.56,84.18,7682300,75.88
+1999-01-11,84.55,86.03,83.75,85.04,1211300,76.66
+1999-01-08,83.07,84.98,83.07,84.86,1207600,76.49
+1999-01-07,82.08,83.07,81.03,82.88,1751200,74.71
+1999-01-06,81.09,81.64,79.60,80.53,917100,72.59
+1999-01-05,76.88,80.04,75.77,80.04,1158300,72.15
+1999-01-04,78.12,78.12,76.39,76.88,1502100,69.31
+1998-12-31,74.66,78.55,74.66,78.18,1031000,70.48
+1998-12-30,73.30,75.40,72.74,74.66,1018900,67.30
+1998-12-29,71.63,73.49,71.57,73.42,858900,66.19
+1998-12-28,70.95,71.82,69.96,71.38,478200,64.35
+1998-12-24,69.34,71.14,69.28,70.95,293800,63.96
+1998-12-23,69.10,69.53,68.17,69.47,819800,62.62
+1998-12-22,68.48,68.85,67.99,68.23,481200,61.51
+1998-12-21,68.97,70.95,68.85,68.97,864500,62.18
+1998-12-18,69.41,69.90,69.10,69.16,484100,62.34
+1998-12-17,69.90,69.90,68.79,69.22,731500,62.40
+1998-12-16,69.16,69.78,68.54,69.16,933900,62.34
+1998-12-15,69.22,69.59,68.17,68.73,1063600,61.95
+1998-12-14,69.34,69.72,68.79,69.04,686100,62.23
+1998-12-11,70.64,72.31,69.59,70.15,720000,63.23
+1998-12-10,72.37,73.73,70.64,70.64,932800,63.68
+1998-12-09,70.83,73.61,70.33,72.31,1775700,65.18
+1998-12-08,67.24,69.96,66.75,69.72,1397700,62.84
+1998-12-07,66.93,67.74,65.76,66.56,1446100,60.00
+1998-12-04,69.47,69.47,66.38,66.93,986600,60.34
+1998-12-03,69.78,70.70,68.11,68.54,1033700,61.79
+1998-12-02,69.96,69.96,69.28,69.65,763000,62.79
+1998-12-01,70.40,70.95,69.28,70.21,1047200,63.29
+1998-11-30,73.98,73.98,70.40,70.40,685100,63.46
+1998-11-27,73.11,74.41,73.05,73.98,231800,66.69
+1998-11-25,73.18,73.55,71.82,73.11,324400,65.80
+1998-11-24,75.89,76.39,72.99,72.99,842400,65.68
+1998-11-23,77.43,77.87,75.40,75.83,864300,68.24
+1998-11-20,76.94,78.24,76.51,77.37,765800,69.63
+1998-11-19,76.76,77.00,75.15,76.76,862200,69.07
+1998-11-18,73.36,77.74,72.81,76.51,2817300,68.85
+1998-11-17,67.87,73.79,67.69,73.30,2090800,65.96
+1998-11-16,70.46,70.46,68.12,68.12,1994800,61.30
+1998-11-13,70.77,71.57,68.86,69.47,2493200,62.52
+1998-11-12,69.04,70.96,68.61,70.77,1126100,63.69
+1998-11-11,71.26,72.07,68.12,68.43,962600,61.58
+1998-11-10,72.31,72.31,71.08,71.20,611800,64.07
+1998-11-09,72.68,72.99,72.13,72.56,632200,65.30
+1998-11-06,72.81,73.79,72.31,72.93,542700,65.63
+1998-11-05,73.73,74.29,72.56,72.62,1108000,65.35
+1998-11-04,74.10,74.47,73.30,73.73,1132600,66.35
+1998-11-03,76.01,76.01,73.61,73.86,972700,66.46
+1998-11-02,77.00,77.13,75.89,76.01,696600,68.41
+1998-10-30,77.00,77.19,75.77,76.14,1030500,68.52
+1998-10-29,74.47,76.32,73.86,75.64,1574900,68.07
+1998-10-28,73.05,74.23,72.56,73.92,1323200,66.52
+1998-10-27,72.56,73.49,71.14,71.63,1482500,64.46
+1998-10-26,70.34,71.33,69.84,70.89,988100,63.80
+1998-10-23,70.15,71.20,69.17,69.66,1522200,62.69
+1998-10-22,73.55,73.55,69.10,69.54,1822600,62.58
+1998-10-21,75.15,75.46,73.24,73.55,1388400,66.18
+1998-10-20,75.89,77.43,74.35,74.90,3086400,67.41
+1998-10-19,87.55,87.55,73.42,75.03,5974700,67.52
+1998-10-16,86.63,88.60,86.20,87.55,295300,78.79
+1998-10-15,83.30,87.37,82.43,87.37,208800,78.62
+1998-10-14,78.42,84.28,78.11,83.48,524600,75.12
+1998-10-13,81.94,81.94,77.25,78.70,373700,70.82
+1998-10-12,80.83,84.41,80.83,81.94,496600,73.74
+1998-10-09,80.95,83.30,79.72,80.09,360500,72.07
+1998-10-08,84.53,84.53,75.03,80.21,880100,72.18
+1998-10-07,93.78,93.78,83.42,86.75,735800,78.07
+1998-10-06,92.30,94.77,91.81,93.48,402500,84.12
+1998-10-05,90.21,90.95,88.66,90.33,402000,81.29
+1998-10-02,88.97,90.45,88.11,89.77,470900,80.79
+1998-10-01,89.71,89.84,87.12,88.23,455200,79.40
+1998-09-30,90.45,93.72,90.33,90.45,360900,81.40
+1998-09-29,90.58,91.81,89.34,91.01,309000,81.90
+1998-09-28,93.41,95.02,91.19,91.81,565700,82.62
+1998-09-25,91.69,92.67,90.82,92.18,334600,82.95
+1998-09-24,92.67,93.04,91.56,92.43,524400,83.18
+1998-09-23,90.33,92.80,90.33,92.06,677400,82.84
+1998-09-22,88.85,89.59,88.72,89.10,406300,80.18
+1998-09-21,86.26,89.10,85.76,88.85,390100,79.95
+1998-09-18,85.21,87.00,84.47,86.94,792700,78.23
+1998-09-17,82.31,87.68,82.31,84.90,631100,76.40
+1998-09-16,79.72,82.31,79.35,82.31,643300,74.07
+1998-09-15,79.35,80.09,78.36,80.09,333100,72.07
+1998-09-14,75.03,79.78,75.03,79.78,268100,71.79
+1998-09-11,72.74,75.03,72.68,74.97,260800,67.46
+1998-09-10,75.83,75.83,73.49,73.49,256500,66.13
+1998-09-09,77.56,78.85,76.01,76.01,205000,68.41
+1998-09-08,77.25,77.99,77.00,77.56,449000,69.79
+1998-09-04,76.69,77.13,74.10,75.40,142800,67.85
+1998-09-03,77.25,77.25,75.46,76.45,209800,68.79
+1998-09-02,75.40,78.98,75.40,78.42,273500,70.57
+1998-09-01,74.10,75.95,72.81,75.89,379600,68.29
+1998-08-31,79.59,79.96,74.04,74.04,610600,66.63
+1998-08-28,81.01,81.44,77.06,79.96,410800,71.96
+1998-08-27,83.29,83.29,80.64,81.07,612800,72.85
+1998-08-26,83.05,84.77,82.55,84.52,406600,75.95
+1998-08-25,81.20,83.05,81.20,82.80,418200,74.40
+1998-08-24,79.72,82.00,79.72,81.38,286300,73.12
+1998-08-21,81.01,81.01,78.43,79.16,247700,71.13
+1998-08-20,81.32,81.32,81.01,81.26,101600,73.01
+1998-08-19,80.83,82.06,80.70,81.32,306100,73.07
+1998-08-18,80.83,81.07,80.27,80.77,245800,72.57
+1998-08-17,80.33,80.95,80.21,80.77,153500,72.57
+1998-08-14,80.95,81.81,80.40,80.58,366400,72.40
+1998-08-13,80.03,81.32,79.47,80.83,293600,72.62
+1998-08-12,77.75,80.27,77.56,79.90,408800,71.79
+1998-08-11,78.49,78.79,76.88,77.99,239100,70.08
+1998-08-10,79.23,80.33,77.50,78.73,556600,70.74
+1998-08-07,78.18,79.60,77.99,78.98,223800,70.96
+1998-08-06,75.90,78.30,75.90,78.18,386800,70.24
+1998-08-05,79.47,79.97,76.39,76.58,323700,68.81
+1998-08-04,81.94,83.72,79.47,79.47,475400,71.41
+1998-08-03,79.72,82.31,77.87,81.69,684600,73.40
+1998-07-31,82.24,83.17,79.23,79.47,314500,71.41
+1998-07-30,83.54,83.78,81.69,82.37,465900,74.01
+1998-07-29,78.43,82.80,78.43,82.43,658300,74.06
+1998-07-28,79.35,82.61,77.87,78.18,652500,70.24
+1998-07-27,78.06,78.30,76.08,77.87,1206100,69.97
+1998-07-24,78.49,79.47,75.53,78.18,405800,70.24
+1998-07-23,78.36,81.32,77.99,78.73,832100,70.74
+1998-07-22,76.27,77.50,73.93,76.82,1285800,69.03
+1998-07-21,80.83,80.83,75.10,76.27,648400,68.53
+1998-07-20,83.05,83.05,80.46,80.70,429800,72.51
+1998-07-17,83.78,83.97,82.86,82.92,851100,74.51
+1998-07-16,85.76,86.87,83.60,83.85,689900,75.34
+1998-07-15,86.87,87.48,85.51,85.88,486500,77.16
+1998-07-14,86.13,86.13,84.77,85.39,538900,76.72
+1998-07-13,86.99,86.99,85.88,86.50,132100,77.72
+1998-07-10,86.50,87.60,86.13,86.93,433000,78.10
+1998-07-09,88.59,88.59,86.00,86.74,473900,77.94
+1998-07-08,88.34,88.47,87.36,87.91,410200,78.99
+1998-07-07,85.76,88.84,85.76,88.28,585200,79.32
+1998-07-06,84.22,85.45,83.23,84.77,125000,76.17
+1998-07-02,81.26,83.78,81.26,83.48,379400,75.00
+1998-07-01,80.58,82.18,80.58,81.26,341100,73.01
+1998-06-30,82.55,84.59,80.09,80.33,606400,72.18
+1998-06-29,80.21,82.43,80.09,82.31,279400,73.95
+1998-06-26,79.35,80.27,79.10,79.97,158500,71.85
+1998-06-25,80.83,81.75,79.66,79.66,263900,71.57
+1998-06-24,78.12,80.46,77.62,80.09,265800,71.96
+1998-06-23,76.15,78.06,75.78,77.19,231400,69.36
+1998-06-22,75.90,76.52,74.67,75.90,146600,68.20
+1998-06-19,77.62,78.61,75.71,75.71,184600,68.03
+1998-06-18,77.44,79.23,76.64,78.06,466700,70.13
+1998-06-17,75.65,77.56,75.65,77.50,530200,69.64
+1998-06-16,75.90,76.08,74.91,74.91,325400,67.31
+1998-06-15,76.88,76.88,75.16,75.41,143900,67.75
+1998-06-12,77.81,78.43,76.95,77.19,145200,69.36
+1998-06-11,79.10,79.41,77.69,77.93,186700,70.02
+1998-06-10,79.10,79.97,78.61,79.16,151100,71.13
+1998-06-09,78.61,80.27,78.61,79.60,304200,71.52
+1998-06-08,77.13,77.75,77.01,77.62,121800,69.75
+1998-06-05,76.64,77.32,76.39,77.01,238800,69.19
+1998-06-04,74.91,76.76,74.73,76.39,175800,68.64
+1998-06-03,75.78,76.27,74.73,74.73,262300,67.14
+1998-06-02,75.28,75.41,74.79,75.28,153200,67.64
+1998-06-01,76.64,76.82,74.79,75.04,208500,67.42
+1998-05-29,78.92,78.98,76.70,77.01,332200,69.19
+1998-05-28,76.15,79.84,75.04,79.10,686300,71.07
+1998-05-27,72.82,73.25,72.57,73.00,296800,65.48
+1998-05-26,73.80,74.66,72.33,72.82,319600,65.32
+1998-05-22,73.13,74.17,73.13,73.43,151500,65.87
+1998-05-21,72.57,73.56,72.33,73.13,158500,65.59
+1998-05-20,73.68,73.68,71.77,72.76,335800,65.26
+1998-05-19,71.47,74.05,71.47,73.43,402000,65.87
+1998-05-18,68.94,71.84,68.94,71.40,308300,64.05
+1998-05-15,68.82,69.74,68.76,68.94,218600,61.84
+1998-05-14,68.58,68.82,68.27,68.76,171700,61.68
+1998-05-13,68.70,68.88,68.08,68.82,73400,61.73
+1998-05-12,68.64,69.07,68.27,68.70,142000,61.62
+1998-05-11,67.71,69.13,66.92,68.64,247600,61.57
+1998-05-08,64.82,67.90,64.70,67.65,296000,60.68
+1998-05-07,64.82,65.07,64.58,64.64,162500,57.98
+1998-05-06,65.99,65.99,64.82,64.82,137500,58.15
+1998-05-05,66.98,66.98,64.95,65.99,276700,59.19
+1998-05-04,68.51,69.44,66.18,66.98,308500,60.08
+1998-05-01,69.31,70.24,68.08,68.76,326000,61.68
+1998-04-30,67.04,69.93,67.04,69.56,669000,62.39
+1998-04-29,62.98,67.41,62.79,66.85,618900,59.97
+1998-04-28,62.98,63.47,62.49,62.98,669000,56.49
+1998-04-27,61.99,62.06,60.89,61.38,452700,55.06
+1998-04-24,61.56,62.73,61.50,62.55,333900,56.10
+1998-04-23,61.38,61.63,60.61,61.56,1208700,55.22
+1998-04-22,60.76,61.50,59.90,61.50,398100,55.17
+1998-04-21,61.93,61.93,59.66,60.89,336700,54.61
+1998-04-20,58.55,62.49,58.55,62.12,251600,55.72
+1998-04-17,58.92,59.66,58.43,58.43,70000,52.41
+1998-04-16,58.49,59.04,58.06,58.92,234100,52.85
+1998-04-15,57.07,59.17,57.07,58.49,689900,52.46
+1998-04-14,58.98,59.90,56.71,56.83,564600,50.97
+1998-04-13,60.03,60.27,59.60,59.66,166200,53.51
+1998-04-09,60.52,60.89,59.90,60.27,278100,54.06
+1998-04-08,61.93,61.93,60.58,60.70,145900,54.45
+1998-04-07,61.20,63.47,61.20,61.99,209300,55.61
+1998-04-06,61.50,62.24,60.70,60.95,84100,54.67
+1998-04-03,61.99,62.73,61.50,61.50,302800,55.17
+1998-04-02,62.49,62.61,61.13,61.99,752600,55.61
+1998-04-01,56.89,62.12,56.89,61.99,537000,55.61
+1998-03-31,56.03,58.12,56.03,56.83,245700,50.97
+1998-03-30,56.58,56.58,56.03,56.15,127100,50.37
+1998-03-27,57.38,57.69,56.83,56.83,326400,50.97
+1998-03-26,58.18,58.18,57.50,57.57,136800,51.64
+1998-03-25,58.61,58.92,57.50,58.12,326400,52.13
+1998-03-24,58.67,59.41,58.30,58.37,179700,52.35
+1998-03-23,58.74,59.04,58.67,58.67,91300,52.63
+1998-03-20,58.49,58.67,58.00,58.67,122200,52.63
+1998-03-19,58.80,59.04,58.43,58.61,145400,52.57
+1998-03-18,58.30,59.23,58.24,58.30,76100,52.30
+1998-03-17,59.04,59.10,57.87,58.12,195800,52.13
+1998-03-16,60.52,60.52,59.53,59.90,198700,53.73
+1998-03-13,58.67,60.64,58.61,60.64,309600,54.39
+1998-03-12,57.26,58.98,57.20,58.80,329300,52.74
+1998-03-11,57.38,58.18,57.20,57.44,265200,51.53
+1998-03-10,56.34,57.57,56.34,57.38,426500,51.47
+1998-03-09,54.61,55.54,54.61,55.04,172500,49.37
+1998-03-06,54.06,55.23,53.51,54.86,226400,49.21
+1998-03-05,53.02,54.06,52.15,54.06,530900,48.49
+1998-03-04,51.66,53.63,51.42,53.14,1755300,47.66
+1998-03-03,51.23,52.40,50.74,52.40,591700,47.00
+1998-03-02,51.42,51.60,50.92,51.17,154100,45.90
+1998-02-27,51.42,51.48,50.99,51.29,488300,46.01
+1998-02-26,52.34,52.34,50.99,51.17,960100,45.90
+1998-02-25,52.28,52.71,51.91,52.28,459300,46.78
+1998-02-24,54.61,54.61,52.22,52.22,534200,46.72
+1998-02-23,54.18,54.92,53.93,54.92,409900,49.14
+1998-02-20,55.65,55.65,53.50,53.75,374600,48.10
+1998-02-19,54.67,55.77,54.55,55.65,214400,49.80
+1998-02-18,54.49,54.61,54.30,54.42,205200,48.70
+1998-02-17,54.67,55.10,54.18,54.24,230600,48.54
+1998-02-13,54.18,54.85,53.50,54.61,285200,48.87
+1998-02-12,53.32,54.30,52.77,54.30,312700,48.59
+1998-02-11,52.58,53.87,52.58,53.32,217900,47.71
+1998-02-10,52.34,52.95,52.28,52.58,307400,47.05
+1998-02-09,52.03,52.46,52.03,52.34,607500,46.83
+1998-02-06,50.93,52.03,50.56,52.03,383300,46.56
+1998-02-05,49.52,50.93,49.52,50.74,406200,45.41
+1998-02-04,50.93,50.93,49.45,49.52,293900,44.31
+1998-02-03,50.62,51.05,50.07,50.68,482100,45.35
+1998-02-02,47.61,50.93,47.55,50.80,553100,45.46
+1998-01-30,48.41,48.47,47.00,47.00,441100,42.06
+1998-01-29,47.61,49.09,47.61,48.29,655100,43.21
+1998-01-28,48.72,49.52,48.72,49.45,417600,44.25
+1998-01-27,49.82,49.82,48.17,48.72,560800,43.59
+1998-01-26,49.58,49.58,48.96,49.39,239300,44.20
+1998-01-23,51.11,51.11,48.53,49.45,254300,44.25
+1998-01-22,50.44,51.30,50.07,51.11,258500,45.74
+1998-01-21,50.56,50.68,49.70,50.31,342600,45.02
+1998-01-20,50.68,50.93,49.64,50.31,522900,45.02
+1998-01-16,52.03,52.52,50.56,50.80,302700,45.46
+1998-01-15,51.05,51.85,50.62,51.85,538800,46.39
+1998-01-14,49.95,51.11,49.76,51.11,198900,45.74
+1998-01-13,49.27,49.88,48.29,49.76,127900,44.53
+1998-01-12,48.60,50.19,48.47,49.03,208400,43.87
+1998-01-09,51.11,51.11,49.58,49.70,213800,44.47
+1998-01-08,50.56,51.23,50.38,51.11,181300,45.74
+1998-01-07,50.68,50.68,50.13,50.56,371900,45.24
+1998-01-06,51.66,51.66,50.62,50.80,251600,45.46
+1998-01-05,52.28,53.01,51.54,51.79,215300,46.34
+1998-01-02,106.21,106.21,104.06,104.55,263800,46.78
+1997-12-31,103.39,106.40,103.08,106.40,284000,47.60
+1997-12-30,101.36,103.39,101.12,103.39,363000,46.26
+1997-12-29,98.17,100.57,98.05,100.38,373200,44.91
+1997-12-26,97.93,98.05,97.31,97.56,30000,43.65
+1997-12-24,98.73,98.73,96.82,97.68,165200,43.70
+1997-12-23,97.99,99.22,97.50,98.73,243400,44.17
+1997-12-22,97.44,98.54,97.44,98.05,327400,43.87
+1997-12-19,95.96,98.11,95.60,96.95,1163000,43.38
+1997-12-18,100.14,100.14,95.84,96.88,700400,43.35
+1997-12-17,103.45,103.51,99.28,100.01,360800,44.75
+1997-12-16,103.45,104.37,103.20,103.33,280400,46.23
+1997-12-15,103.57,104.74,103.39,103.70,425400,46.39
+1997-12-12,103.33,103.94,102.65,102.90,231600,46.04
+1997-12-11,105.05,105.05,102.47,102.65,249800,45.93
+1997-12-10,105.29,105.29,104.37,105.05,300200,47.00
+1997-12-09,108.05,108.17,104.31,105.23,334400,47.08
+1997-12-08,110.20,110.20,107.32,108.05,348200,48.34
+1997-12-05,110.44,111.30,109.40,109.95,273200,49.20
+1997-12-04,110.94,111.67,109.46,110.26,334800,49.33
+1997-12-03,108.42,110.81,108.05,110.81,259200,49.58
+1997-12-02,109.16,109.89,108.73,108.73,195600,48.65
+1997-12-01,109.83,109.83,108.85,109.16,187400,48.84
+1997-11-28,108.73,110.51,108.73,109.83,50400,49.14
+1997-11-26,107.99,109.89,107.99,108.48,215200,48.54
+1997-11-25,106.64,107.01,105.29,106.33,140200,47.46
+1997-11-24,107.99,108.42,106.03,106.64,214000,47.60
+1997-11-21,109.09,109.39,107.68,108.72,275400,48.53
+1997-11-20,110.07,110.93,108.60,109.09,187600,48.69
+1997-11-19,109.82,110.25,109.03,110.07,85400,49.13
+1997-11-18,109.70,110.07,108.91,110.07,326800,49.13
+1997-11-17,109.70,109.76,108.23,109.70,274200,48.97
+1997-11-14,105.78,110.19,104.68,109.88,317400,49.05
+1997-11-13,103.03,106.64,103.03,106.46,200400,47.52
+1997-11-12,102.42,103.40,102.11,102.78,510200,45.88
+1997-11-11,104.74,104.93,101.62,102.42,494400,45.71
+1997-11-10,107.13,107.19,104.74,104.74,131800,46.75
+1997-11-07,107.25,107.25,105.60,106.21,205600,47.41
+1997-11-06,107.74,110.68,107.74,108.23,214000,48.31
+1997-11-05,105.60,107.50,105.48,106.82,198800,47.68
+1997-11-04,106.03,106.03,105.42,105.54,222800,47.11
+1997-11-03,105.17,106.76,104.80,106.70,258600,47.63
+1997-10-31,103.58,106.33,102.84,105.11,468200,46.92
+1997-10-30,101.87,103.76,101.25,103.09,366600,46.02
+1997-10-29,100.89,107.25,100.89,103.82,771800,46.34
+1997-10-28,95.99,100.40,95.99,99.66,667800,44.49
+1997-10-27,104.07,104.37,98.68,98.68,488400,44.05
+1997-10-24,106.40,106.64,104.13,104.13,376200,46.48
+1997-10-23,105.29,106.76,105.29,105.78,529000,47.22
+1997-10-22,105.60,107.19,104.56,107.19,328200,47.85
+1997-10-21,105.29,105.72,105.05,105.60,415400,47.14
+1997-10-20,105.42,105.48,104.37,105.35,300600,47.03
+1997-10-17,107.74,107.74,104.50,105.66,764400,47.16
+1997-10-16,107.74,107.86,107.56,107.62,664400,48.04
+1997-10-15,107.25,107.93,107.25,107.80,331800,48.12
+1997-10-14,107.19,108.11,107.19,107.50,532800,47.98
+1997-10-13,107.01,107.19,106.15,107.19,233400,47.85
+1997-10-10,106.89,107.31,106.52,107.01,178000,47.76
+1997-10-09,106.03,106.89,105.72,106.89,331400,47.71
+1997-10-08,104.80,106.52,104.62,106.33,410400,47.46
+1997-10-07,103.33,105.29,102.48,104.93,393600,46.84
+1997-10-06,102.36,102.54,101.80,102.48,224200,45.74
+1997-10-03,101.50,102.11,100.64,102.11,415400,45.58
+1997-10-02,99.72,101.50,99.66,101.31,160000,45.22
+1997-10-01,99.84,100.03,98.87,99.97,335000,44.62
+1997-09-30,100.03,100.64,99.84,99.84,481000,44.57
+1997-09-29,98.19,99.66,97.95,99.66,499200,44.49
+1997-09-26,97.15,98.31,97.15,98.31,887800,43.88
+1997-09-25,99.66,99.66,96.91,96.91,680000,43.26
+1997-09-24,101.80,101.87,99.66,99.72,756800,44.51
+1997-09-23,98.68,104.07,98.68,101.62,1462200,45.36
+1997-09-22,97.27,98.25,97.21,97.76,231000,43.64
+1997-09-19,97.70,97.70,96.36,97.27,630400,43.42
+1997-09-18,94.83,96.72,94.83,96.72,284600,43.17
+1997-09-17,94.89,94.89,94.40,94.89,119800,42.35
+1997-09-16,93.66,94.76,93.54,94.52,377800,42.19
+1997-09-15,95.25,95.62,92.99,93.54,583600,41.75
+1997-09-12,93.54,97.40,93.17,95.01,276600,42.41
+1997-09-11,93.60,93.72,92.74,93.11,211200,41.56
+1997-09-10,93.48,94.52,92.56,93.85,168400,41.89
+1997-09-09,94.03,94.76,93.42,93.42,479000,41.70
+1997-09-08,93.72,94.58,93.72,94.03,244400,41.97
+1997-09-05,93.48,94.03,93.36,93.72,118200,41.83
+1997-09-04,92.62,93.54,92.56,93.36,348000,41.67
+1997-09-03,92.68,92.93,91.15,92.74,403400,41.40
+1997-09-02,91.76,92.99,91.76,92.62,503200,41.34
+1997-08-29,90.91,92.44,90.60,91.76,208800,40.96
+1997-08-28,91.21,93.05,89.56,91.89,353400,41.01
+1997-08-27,87.79,91.95,87.67,91.40,591000,40.68
+1997-08-26,87.37,87.79,87.25,87.67,168000,39.03
+1997-08-25,87.92,88.25,87.37,87.43,978600,38.92
+1997-08-22,88.34,88.34,87.31,87.86,228400,39.11
+1997-08-21,88.77,88.77,87.49,88.10,294000,39.22
+1997-08-20,86.76,89.50,86.76,88.71,513000,39.49
+1997-08-19,84.31,86.94,84.31,86.88,500000,38.67
+1997-08-18,83.40,84.50,83.40,84.38,398800,37.56
+1997-08-15,84.86,85.66,83.03,83.03,337600,36.96
+1997-08-14,83.83,85.11,83.83,84.93,410000,37.80
+1997-08-13,84.31,84.80,82.42,83.70,726400,37.26
+1997-08-12,84.99,85.41,84.01,84.44,460400,37.59
+1997-08-11,86.88,86.94,84.68,85.05,364400,37.86
+1997-08-08,87.55,87.92,86.88,86.88,265600,38.67
+1997-08-07,87.92,88.22,87.67,87.79,850000,39.08
+1997-08-06,87.79,88.16,87.73,87.98,255400,39.16
+1997-08-05,88.65,88.65,87.37,87.55,612600,38.97
+1997-08-04,85.72,88.89,85.72,88.89,243400,39.57
+1997-08-01,84.74,85.72,84.13,85.72,286600,38.16
+1997-07-31,84.99,84.99,84.56,84.68,131200,37.70
+1997-07-30,83.64,85.35,83.34,85.17,365400,37.91
+1997-07-29,82.67,83.89,82.67,83.89,187800,37.34
+1997-07-28,82.24,83.34,82.24,82.67,336000,36.80
+1997-07-25,81.20,84.50,81.20,82.36,481200,36.66
+1997-07-24,77.05,81.26,77.05,81.08,1212600,36.09
+1997-07-23,77.23,77.23,76.44,76.99,168200,34.27
+1997-07-22,75.10,77.17,75.10,77.11,132200,34.33
+1997-07-21,76.50,76.50,74.73,75.22,272400,33.48
+1997-07-18,77.60,77.60,75.71,76.50,113200,34.05
+1997-07-17,77.78,77.90,76.68,77.54,220200,34.52
+1997-07-16,78.39,78.39,77.54,77.78,137800,34.62
+1997-07-15,78.64,78.70,77.97,78.39,230800,34.90
+1997-07-14,78.64,79.00,78.58,78.64,422400,35.00
+1997-07-11,77.90,78.64,77.48,78.64,76600,35.00
+1997-07-10,77.17,77.90,77.17,77.90,192600,34.68
+1997-07-09,77.54,78.45,77.42,77.42,368600,34.46
+1997-07-08,77.23,77.78,76.93,77.66,180600,34.57
+1997-07-07,77.84,77.84,77.05,77.17,371200,34.35
+1997-07-03,76.93,77.90,76.93,77.84,85800,34.65
+1997-07-02,76.68,77.29,75.95,76.93,292600,34.24
+1997-07-01,75.58,76.56,75.46,76.56,224400,34.08
+1997-06-30,75.58,76.56,75.58,75.71,341600,33.70
+1997-06-27,74.36,75.71,74.18,75.34,132200,33.54
+1997-06-26,74.12,74.85,74.00,74.12,158600,32.99
+1997-06-25,74.97,75.16,74.00,74.00,539000,32.94
+1997-06-24,75.83,75.83,75.22,75.22,391200,33.48
+1997-06-23,76.56,76.56,75.34,76.07,492400,33.86
+1997-06-20,77.17,77.42,76.68,76.81,1149200,34.19
+1997-06-19,77.66,77.78,77.17,77.17,322000,34.35
+1997-06-18,77.54,77.66,76.81,77.66,185000,34.57
+1997-06-17,77.29,78.27,76.93,78.03,280600,34.73
+1997-06-16,77.42,77.54,77.05,77.54,174800,34.52
+1997-06-13,76.19,77.78,75.95,77.66,463800,34.57
+1997-06-12,74.97,76.68,74.73,76.19,593400,33.92
+1997-06-11,75.22,75.22,74.24,74.97,1673800,33.37
+1997-06-10,76.19,76.19,75.46,75.46,234600,33.59
+1997-06-09,75.83,76.81,75.46,75.71,155800,33.70
+1997-06-06,73.63,75.58,73.63,75.58,153000,33.65
+1997-06-05,74.24,74.24,73.63,73.75,123600,32.83
+1997-06-04,73.63,74.12,73.39,74.12,118600,32.99
+1997-06-03,72.90,73.75,72.90,73.39,197400,32.67
+1997-06-02,73.51,73.51,72.78,72.90,97200,32.45
+1997-05-30,72.53,73.39,72.41,73.39,173000,32.67
+1997-05-29,73.14,73.14,72.78,72.78,63800,32.40
+1997-05-28,72.78,73.02,72.41,72.90,182000,32.34
+1997-05-27,73.87,74.36,72.17,72.65,339200,32.23
+1997-05-23,72.05,73.99,71.92,73.75,274000,32.72
+1997-05-22,71.56,72.05,71.32,71.92,307200,31.91
+1997-05-21,72.29,72.29,71.32,71.56,325600,31.74
+1997-05-20,72.41,72.41,71.92,72.05,194400,31.96
+1997-05-19,71.56,72.41,71.56,72.41,322800,32.12
+1997-05-16,72.41,72.41,71.44,71.56,249800,31.74
+1997-05-15,71.80,72.78,71.80,72.41,1265200,32.12
+1997-05-14,70.71,72.05,70.71,71.80,409000,31.85
+1997-05-13,70.95,70.95,70.22,70.46,159000,31.26
+1997-05-12,70.83,70.95,70.59,70.83,207200,31.42
+1997-05-09,71.19,71.32,70.95,71.07,222400,31.53
+1997-05-08,70.71,71.32,70.46,71.07,256600,31.53
+1997-05-07,69.86,71.07,69.73,70.95,303000,31.47
+1997-05-06,71.07,71.07,69.86,70.10,290600,31.10
+1997-05-05,70.95,71.68,70.46,71.07,348200,31.53
+1997-05-02,70.34,71.32,70.34,70.71,218400,31.37
+1997-05-01,70.22,70.34,69.61,70.22,343200,31.15
+1997-04-30,68.15,70.46,67.91,70.46,651800,31.26
+1997-04-29,68.40,69.37,68.15,68.27,562600,30.29
+1997-04-28,67.18,68.64,67.06,68.40,374000,30.34
+1997-04-25,67.66,67.66,67.06,67.42,804400,29.91
+1997-04-24,64.50,67.79,64.50,67.66,687200,30.02
+1997-04-23,64.50,65.11,64.50,64.74,146400,28.72
+1997-04-22,65.23,65.47,64.26,64.50,204800,28.61
+1997-04-21,64.99,65.60,64.62,64.87,168000,28.78
+1997-04-18,64.50,65.23,64.14,64.99,284200,28.83
+1997-04-17,65.47,65.47,64.50,64.50,328200,28.61
+1997-04-16,64.87,65.35,64.38,65.23,162600,28.94
+1997-04-15,63.53,64.87,63.53,64.87,368200,28.78
+1997-04-14,63.65,63.65,62.07,63.28,683800,28.07
+1997-04-11,64.14,64.38,63.28,63.28,267200,28.07
+1997-04-10,64.01,64.50,63.77,64.14,187400,28.45
+1997-04-09,65.11,65.35,63.77,63.77,140000,28.29
+1997-04-08,65.11,65.84,64.38,65.11,289000,28.88
+1997-04-07,63.16,65.60,62.92,65.35,761600,28.99
+1997-04-04,62.68,63.41,62.68,62.92,744800,27.91
+1997-04-03,61.34,62.55,61.34,62.55,533000,27.75
+1997-04-02,62.07,62.07,61.46,61.46,396600,27.26
+1997-04-01,62.07,62.68,61.58,61.82,122600,27.43
+1997-03-31,62.68,63.04,62.31,62.31,345600,27.64
+1997-03-27,62.55,62.55,61.34,61.58,157400,27.32
+1997-03-26,62.80,63.04,61.82,62.19,126600,27.59
+1997-03-25,61.09,63.04,61.09,62.55,363000,27.75
+1997-03-24,60.97,61.09,60.73,61.09,225600,27.10
+1997-03-21,60.61,61.58,60.61,61.09,353000,27.10
+1997-03-20,59.75,60.48,59.75,60.36,228000,26.78
+1997-03-19,60.61,60.79,60.00,60.00,84600,26.62
+1997-03-18,60.61,60.85,60.61,60.85,199800,26.99
+1997-03-17,61.21,61.58,60.61,60.61,315600,26.89
+1997-03-14,61.70,61.82,61.09,61.46,142400,27.26
+1997-03-13,62.92,62.92,61.46,61.70,647800,27.37
+1997-03-12,63.77,63.89,62.80,63.04,299400,27.97
+1997-03-11,64.14,64.14,63.77,63.89,173400,28.34
+1997-03-10,63.41,64.14,63.41,64.14,407600,28.45
+1997-03-07,63.28,64.26,63.28,63.65,844600,28.24
+1997-03-06,62.68,63.28,62.43,63.04,775200,27.97
+1997-03-05,62.92,62.92,62.07,62.43,221000,27.70
+1997-03-04,62.92,63.04,62.68,62.92,173400,27.91
+1997-03-03,64.62,64.62,62.80,62.80,184000,27.86
+1997-02-28,64.87,65.23,64.50,64.50,215400,28.61
+1997-02-27,65.60,65.60,64.50,65.23,309200,28.94
+1997-02-26,65.96,66.20,65.48,65.84,627600,29.10
+1997-02-25,63.17,67.54,63.17,66.20,1035200,29.26
+1997-02-24,62.57,64.51,62.32,63.41,731000,28.02
+1997-02-21,60.99,62.57,60.26,62.57,828800,27.65
+1997-02-20,61.35,61.72,61.11,61.11,263200,27.01
+1997-02-19,61.96,62.20,61.35,61.60,691800,27.22
+1997-02-18,60.99,62.57,60.63,62.20,793000,27.49
+1997-02-14,57.84,61.60,57.84,61.60,1863600,27.22
+1997-02-13,56.99,58.32,56.99,57.84,385000,25.56
+1997-02-12,54.68,57.72,54.68,56.99,588600,25.18
+1997-02-11,54.81,55.17,53.59,54.81,238400,24.22
+1997-02-10,55.78,55.78,54.08,54.68,177000,24.17
+1997-02-07,56.75,56.75,55.65,55.65,246200,24.60
+1997-02-06,55.53,56.50,55.53,56.02,393200,24.76
+1997-02-05,55.90,56.02,55.29,55.53,303000,24.54
+1997-02-04,56.14,56.26,55.78,55.90,106200,24.70
+1997-02-03,56.87,56.87,56.02,56.14,339400,24.81
+1997-01-31,55.53,57.23,55.17,57.11,627200,25.24
+1997-01-30,54.32,56.62,54.32,55.78,557800,24.65
+1997-01-29,53.35,54.56,52.99,54.08,397200,23.90
+1997-01-28,53.35,54.08,53.23,53.59,274800,23.68
+1997-01-27,52.74,53.23,52.74,53.23,108000,23.52
+1997-01-24,52.99,53.11,51.41,52.74,696800,23.31
+1997-01-23,53.35,53.96,53.35,53.47,172800,23.63
+1997-01-22,53.11,53.71,53.11,53.59,67400,23.68
+1997-01-21,53.23,53.35,53.11,53.23,50400,23.52
+1997-01-20,52.99,53.47,52.99,53.47,77000,23.63
+1997-01-17,53.11,53.23,52.99,52.99,63200,23.42
+1997-01-16,52.87,53.23,52.38,53.11,66600,23.47
+1997-01-15,52.62,52.99,52.26,52.99,76400,23.42
+1997-01-14,50.93,52.87,50.93,52.87,149200,23.36
+1997-01-13,51.77,51.77,50.93,51.05,48800,22.56
+1997-01-10,50.68,51.77,50.20,51.77,43000,22.88
+1997-01-09,50.68,51.65,50.56,50.56,319200,22.34
+1997-01-08,52.38,52.74,50.20,50.56,206400,22.34
+1997-01-07,53.23,53.23,52.38,52.87,91600,23.36
+1997-01-06,53.35,53.59,53.11,53.23,216000,23.52
+1997-01-03,54.20,54.32,52.87,53.35,191200,23.58
+1997-01-02,54.32,54.56,51.65,54.20,288000,23.95
+1996-12-31,53.59,54.44,53.23,54.20,96600,23.95
+1996-12-30,53.35,53.84,53.35,53.84,42000,23.79
+1996-12-27,53.11,53.47,53.11,53.35,67600,23.58
+1996-12-26,52.38,53.11,52.38,52.87,43800,23.36
+1996-12-24,52.87,52.87,52.26,52.38,32000,23.15
+1996-12-23,52.14,53.47,52.14,53.11,89000,23.47
+1996-12-20,52.02,52.26,51.65,52.02,122600,22.99
+1996-12-19,51.77,52.14,51.65,51.77,493600,22.88
+1996-12-18,52.02,52.38,51.77,51.77,201000,22.88
+1996-12-17,52.02,52.62,51.90,51.90,256600,22.93
+1996-12-16,52.02,52.38,51.90,52.14,331600,23.04
+1996-12-13,52.02,52.74,52.02,52.02,88400,22.99
+1996-12-12,53.71,53.96,52.02,52.02,90000,22.99
+1996-12-11,54.20,54.20,53.47,53.59,76000,23.68
+1996-12-10,53.84,54.56,53.84,54.44,189800,24.06
+1996-12-09,52.38,53.84,52.38,53.84,190000,23.79
+1996-12-06,51.65,52.62,51.41,52.62,132000,23.26
+1996-12-05,51.90,52.50,51.90,52.38,311800,23.15
+1996-12-04,53.47,53.47,51.90,51.90,652200,22.93
+1996-12-03,54.32,54.68,53.23,53.23,277600,23.52
+1996-12-02,54.44,54.56,53.71,54.32,128600,24.01
+1996-11-29,54.20,54.81,54.08,54.56,78200,24.11
+1996-11-27,54.81,55.29,54.08,54.32,1302400,24.01
+1996-11-26,54.44,54.80,53.48,54.44,370000,23.95
+1996-11-25,54.08,54.92,54.08,54.80,188600,24.11
+1996-11-22,53.11,53.60,52.75,53.60,191400,23.58
+1996-11-21,52.87,53.36,52.63,53.36,86600,23.47
+1996-11-20,53.36,53.72,52.39,52.63,315600,23.15
+1996-11-19,53.60,53.84,53.36,53.36,95600,23.47
+1996-11-18,53.84,54.08,53.48,53.60,317600,23.58
+1996-11-15,53.72,53.96,53.72,53.96,123400,23.74
+1996-11-14,53.36,53.84,53.36,53.84,121800,23.68
+1996-11-13,53.36,53.84,53.36,53.84,87600,23.68
+1996-11-12,53.72,54.20,53.60,53.60,634800,23.58
+1996-11-11,52.51,53.84,52.39,53.72,345000,23.63
+1996-11-08,52.03,52.63,51.54,52.63,288800,23.15
+1996-11-07,50.94,52.87,50.94,52.15,1192000,22.94
+1996-11-06,48.41,51.67,48.29,50.82,685200,22.36
+1996-11-05,48.16,48.65,47.56,47.68,250400,20.98
+1996-11-04,47.92,48.16,47.56,48.04,77000,21.13
+1996-11-01,47.92,48.16,47.56,48.16,147600,21.19
+1996-10-31,47.92,48.41,47.80,48.04,94200,21.13
+1996-10-30,47.80,48.04,47.32,48.04,85200,21.13
+1996-10-29,47.80,48.04,47.44,47.80,95600,21.03
+1996-10-28,49.01,49.13,47.32,48.04,191800,21.13
+1996-10-25,49.49,49.85,49.13,49.13,131800,21.61
+1996-10-24,49.37,49.49,49.25,49.49,79800,21.77
+1996-10-23,49.37,49.73,49.25,49.25,210400,21.67
+1996-10-22,49.98,49.98,49.25,49.49,299400,21.77
+1996-10-21,50.22,50.94,50.10,50.10,158800,22.04
+1996-10-18,49.85,50.82,49.85,50.34,322800,22.14
+1996-10-17,48.89,50.10,48.89,49.98,283200,21.98
+1996-10-16,47.20,49.25,47.20,48.53,237000,21.35
+1996-10-15,46.96,48.29,46.96,47.32,191200,20.82
+1996-10-14,46.35,46.96,46.35,46.84,138400,20.60
+1996-10-11,46.47,46.72,46.35,46.47,88400,20.44
+1996-10-10,46.47,46.60,46.23,46.35,130000,20.39
+1996-10-09,46.23,46.84,46.23,46.47,91600,20.44
+1996-10-08,46.35,46.47,46.23,46.23,140400,20.34
+1996-10-07,47.08,47.32,46.23,46.35,509800,20.39
+1996-10-04,44.42,47.68,44.42,47.68,1354600,20.98
+1996-10-03,44.42,44.42,43.82,44.18,860800,19.44
+1996-10-02,45.03,45.15,44.42,44.42,187400,19.54
+1996-10-01,45.75,45.87,44.91,45.03,339200,19.81
+1996-09-30,46.72,46.72,45.75,45.75,199200,20.13
+1996-09-27,45.99,46.47,45.87,46.47,79200,20.44
+1996-09-26,45.39,46.11,45.39,45.87,269000,20.18
+1996-09-25,44.66,45.87,44.66,45.15,105000,19.86
+1996-09-24,44.30,44.78,44.18,44.66,209200,19.65
+1996-09-23,44.18,44.30,43.94,44.30,224600,19.49
+1996-09-20,44.18,44.42,44.06,44.18,135000,19.44
+1996-09-19,43.70,44.30,43.58,44.18,98600,19.44
+1996-09-18,43.94,44.18,43.58,43.58,39000,19.17
+1996-09-17,43.70,44.18,43.70,43.94,198600,19.33
+1996-09-16,44.06,44.06,43.46,43.70,166800,19.22
+1996-09-13,44.06,44.54,43.94,44.06,124000,19.38
+1996-09-12,44.18,44.18,43.70,43.82,122400,19.28
+1996-09-11,43.58,45.03,43.58,44.06,209200,19.38
+1996-09-10,42.61,43.34,42.49,43.34,135800,19.06
+1996-09-09,41.77,42.37,41.65,42.25,79000,18.59
+1996-09-06,41.04,41.77,41.04,41.77,156000,18.37
+1996-09-05,41.04,41.53,40.92,41.53,42400,18.27
+1996-09-04,40.92,41.16,40.80,41.04,81400,18.05
+1996-09-03,40.80,41.28,40.80,41.16,173000,18.11
+1996-08-30,41.16,41.28,40.56,41.16,52000,18.11
+1996-08-29,41.28,41.28,41.16,41.28,69000,18.16
+1996-08-28,41.28,41.28,40.80,41.04,140600,17.94
+1996-08-27,41.28,41.28,41.16,41.28,61400,18.05
+1996-08-26,41.64,41.64,41.28,41.40,95000,18.10
+1996-08-23,41.64,41.76,41.40,41.64,34800,18.21
+1996-08-22,41.76,41.76,41.52,41.64,226800,18.21
+1996-08-21,41.64,41.88,41.52,41.64,45000,18.21
+1996-08-20,41.76,42.00,41.40,41.40,145000,18.10
+1996-08-19,41.52,41.88,41.52,41.64,49200,18.21
+1996-08-16,41.28,42.00,41.28,41.40,145200,18.10
+1996-08-15,41.28,41.28,41.16,41.28,83600,18.05
+1996-08-14,41.04,41.28,40.44,41.16,238400,18.00
+1996-08-13,41.28,41.28,40.92,41.04,97800,17.94
+1996-08-12,41.76,42.60,41.16,41.28,479400,18.05
+1996-08-09,41.28,41.52,41.28,41.40,83600,18.10
+1996-08-08,41.76,42.12,40.92,41.16,427000,18.00
+1996-08-07,42.60,42.72,42.00,42.00,480200,18.36
+1996-08-06,43.08,43.08,42.36,42.48,193200,18.57
+1996-08-05,43.08,43.08,42.96,43.08,265600,18.84
+1996-08-02,42.72,43.20,42.72,43.08,213800,18.84
+1996-08-01,41.64,42.12,41.64,42.12,218800,18.42
+1996-07-31,42.12,42.12,41.76,41.76,274200,18.26
+1996-07-30,41.04,42.24,41.04,42.12,386200,18.42
+1996-07-29,39.60,41.16,39.60,41.16,289800,18.00
+1996-07-26,39.60,39.72,39.24,39.48,440200,17.26
+1996-07-25,40.56,40.56,37.44,39.84,621200,17.42
+1996-07-24,41.40,41.40,40.80,40.92,93000,17.89
+1996-07-23,42.36,42.48,41.52,41.88,127600,18.31
+1996-07-22,42.84,42.84,42.24,42.48,67400,18.57
+1996-07-19,42.00,42.84,41.76,42.84,612600,18.73
+1996-07-18,41.28,42.00,41.04,42.00,319800,18.36
+1996-07-17,41.52,41.64,40.80,41.40,205600,18.10
+1996-07-16,43.08,43.08,41.04,41.40,184800,18.10
+1996-07-15,44.04,44.28,43.08,43.20,70400,18.89
+1996-07-12,44.04,44.10,43.92,43.92,30200,19.20
+1996-07-11,44.52,44.64,44.04,44.04,64800,19.26
+1996-07-10,44.52,44.52,44.04,44.52,87400,19.47
+1996-07-09,44.64,45.00,44.52,44.52,58200,19.47
+1996-07-08,45.72,45.84,44.40,44.40,274200,19.41
+1996-07-05,45.84,45.84,45.48,45.72,21800,19.99
+1996-07-03,45.72,45.96,45.72,45.96,129000,20.10
+1996-07-02,45.84,45.96,45.60,45.72,206800,19.99
+1996-07-01,45.84,45.84,45.60,45.60,52000,19.94
+1996-06-28,46.44,46.44,45.72,45.72,111400,19.99
+1996-06-27,46.08,46.92,46.08,46.68,69400,20.41
+1996-06-26,45.96,46.56,45.96,46.08,78600,20.15
+1996-06-25,45.72,46.44,45.72,45.96,199400,20.10
+1996-06-24,46.20,46.32,45.60,45.60,101800,19.94
+1996-06-21,46.80,47.04,46.32,46.32,145600,20.25
+1996-06-20,46.32,46.80,46.32,46.80,118400,20.46
+1996-06-19,46.80,46.80,46.32,46.44,36800,20.31
+1996-06-18,46.32,46.92,46.32,46.92,85200,20.52
+1996-06-17,45.96,46.32,45.96,46.08,97800,20.15
+1996-06-14,46.20,46.32,45.72,45.72,59800,19.99
+1996-06-13,46.44,46.44,46.08,46.44,139800,20.31
+1996-06-12,46.20,46.44,46.20,46.44,196000,20.31
+1996-06-11,46.08,46.32,46.08,46.08,117000,20.15
+1996-06-10,45.96,46.32,45.84,45.84,121600,20.04
+1996-06-07,45.72,45.84,45.24,45.84,272600,20.04
+1996-06-06,46.08,46.20,45.60,45.60,333400,19.94
+1996-06-05,44.76,45.60,44.52,45.24,255800,19.78
+1996-06-04,44.40,45.00,44.40,44.64,191000,19.52
+1996-06-03,44.52,44.76,44.16,44.16,76000,19.31
+1996-05-31,43.68,45.00,43.68,44.76,141000,19.57
+1996-05-30,43.20,44.04,43.20,43.68,177600,19.10
+1996-05-29,43.20,43.20,43.08,43.20,78600,18.78
+1996-05-28,44.16,44.16,42.96,42.96,297000,18.68
+1996-05-24,44.28,44.28,42.96,43.92,1513400,19.09
+1996-05-23,44.28,44.87,43.92,44.52,701400,19.35
+1996-05-22,43.56,44.40,43.56,44.40,96000,19.30
+1996-05-21,44.52,44.63,43.08,43.56,494400,18.94
+1996-05-20,44.52,44.87,44.52,44.52,212200,19.35
+1996-05-17,44.63,45.23,44.63,44.75,793000,19.45
+1996-05-16,43.56,44.75,43.56,44.75,274600,19.45
+1996-05-15,42.61,43.56,42.49,43.44,585400,18.88
+1996-05-14,42.73,42.84,42.49,42.84,73400,18.62
+1996-05-13,42.61,42.96,42.49,42.49,436000,18.47
+1996-05-10,42.01,42.96,42.01,42.61,257400,18.52
+1996-05-09,42.96,42.96,42.01,42.13,207400,18.31
+1996-05-08,43.68,43.80,42.49,42.96,1235200,18.68
+1996-05-07,44.87,44.87,43.68,43.68,440000,18.99
+1996-05-06,45.11,45.47,44.99,45.11,108000,19.61
+1996-05-03,45.59,45.59,45.11,45.11,118400,19.61
+1996-05-02,45.59,45.59,45.11,45.35,476800,19.71
+1996-05-01,45.59,45.83,45.47,45.71,356600,19.87
+1996-04-30,45.59,45.59,45.47,45.47,244000,19.77
+1996-04-29,45.59,45.71,45.47,45.47,334400,19.77
+1996-04-26,45.95,45.95,44.40,45.35,1337200,19.71
+1996-04-25,47.38,47.38,45.47,46.07,774600,20.02
+1996-04-24,47.74,47.74,47.50,47.62,269600,20.70
+1996-04-23,47.62,47.74,47.38,47.74,263200,20.75
+1996-04-22,47.50,47.62,47.26,47.62,94800,20.70
+1996-04-19,47.62,47.62,46.54,47.26,242400,20.54
+1996-04-18,47.50,47.62,47.50,47.62,14800,20.70
+1996-04-17,47.38,47.62,47.26,47.38,44200,20.60
+1996-04-16,46.54,47.74,46.54,47.62,106600,20.70
+1996-04-15,46.78,46.78,46.31,46.54,185600,20.23
+1996-04-12,46.54,47.02,46.54,46.90,94800,20.39
+1996-04-11,45.95,46.66,45.59,46.54,405400,20.23
+1996-04-10,46.19,46.66,46.07,46.19,737200,20.08
+1996-04-09,46.31,46.66,46.19,46.42,529000,20.18
+1996-04-08,46.78,46.90,45.71,45.71,436000,19.87
+1996-04-04,48.93,48.93,48.57,48.57,426200,21.11
+1996-04-03,48.93,48.93,48.81,48.81,270400,21.22
+1996-04-02,48.22,48.93,48.10,48.93,429000,21.27
+1996-04-01,49.05,49.05,47.74,48.45,569000,21.06
+1996-03-29,49.53,49.53,48.69,48.93,264400,21.27
+1996-03-28,49.65,49.65,49.29,49.29,179800,21.43
+1996-03-27,51.56,51.56,49.41,49.65,195800,21.58
+1996-03-26,51.80,51.91,51.44,51.56,111400,22.41
+1996-03-25,52.63,52.63,51.80,51.80,206800,22.52
+1996-03-22,52.75,52.75,52.39,52.63,119000,22.88
+1996-03-21,52.27,52.99,52.27,52.63,77800,22.88
+1996-03-20,52.51,52.51,52.15,52.15,102200,22.67
+1996-03-19,52.63,52.87,52.39,52.51,165800,22.83
+1996-03-18,52.51,52.87,52.51,52.75,225400,22.93
+1996-03-15,52.51,52.63,52.27,52.39,378200,22.77
+1996-03-14,52.15,52.75,52.03,52.27,318400,22.72
+1996-03-13,51.91,52.27,51.68,52.15,99200,22.67
+1996-03-12,52.99,52.99,51.91,52.15,178000,22.67
+1996-03-11,51.91,53.11,51.80,53.11,364200,23.09
+1996-03-08,52.15,52.39,51.68,52.15,128600,22.67
+1996-03-07,52.03,52.51,52.03,52.39,74200,22.77
+1996-03-06,51.68,52.15,51.68,52.03,351200,22.62
+1996-03-05,50.60,51.68,50.60,51.56,211600,22.41
+1996-03-04,50.72,50.96,50.12,50.60,240000,22.00
+1996-03-01,49.89,50.72,49.53,50.72,5167200,22.05
+1996-02-29,49.17,50.01,49.17,49.89,149000,21.69
+1996-02-28,49.65,49.89,49.17,49.17,157600,21.37
+1996-02-27,50.00,50.00,49.29,49.41,211600,21.37
+1996-02-26,50.12,50.24,49.88,50.12,131000,21.68
+1996-02-23,50.00,50.24,49.53,50.24,234000,21.73
+1996-02-22,49.76,50.12,49.65,50.12,108400,21.68
+1996-02-21,49.76,49.76,49.05,49.76,141000,21.52
+1996-02-20,50.83,50.83,49.05,49.76,125400,21.52
+1996-02-16,50.36,51.19,50.12,51.19,334200,22.14
+1996-02-15,51.19,51.19,50.36,50.36,137200,21.78
+1996-02-14,51.43,51.43,50.95,51.07,373400,22.09
+1996-02-13,50.83,51.55,50.83,51.31,557000,22.19
+1996-02-12,50.12,52.14,50.12,51.31,305400,22.19
+1996-02-09,49.76,50.36,49.65,50.36,304800,21.78
+1996-02-08,48.93,50.36,48.70,49.65,384200,21.47
+1996-02-07,47.63,48.93,47.63,48.81,394400,21.11
+1996-02-06,48.46,48.46,47.27,47.63,314000,20.60
+1996-02-05,47.98,48.46,47.86,48.22,163800,20.86
+1996-02-02,47.98,48.34,47.86,47.98,272800,20.75
+1996-02-01,47.51,48.34,47.51,48.10,349400,20.80
+1996-01-31,46.80,47.75,46.80,47.51,653400,20.55
+1996-01-30,46.91,47.03,46.56,46.80,2450200,20.24
+1996-01-29,46.20,47.27,45.25,47.15,764600,20.39
+1996-01-26,44.30,46.44,44.18,46.44,1140200,20.08
+1996-01-25,45.13,45.13,44.30,44.42,332800,19.21
+1996-01-24,46.08,46.08,44.72,44.90,259000,19.42
+1996-01-23,46.44,46.44,45.73,45.96,164400,19.88
+1996-01-22,46.56,46.80,46.08,46.56,229600,20.14
+1996-01-19,46.91,47.03,46.68,46.80,60800,20.24
+1996-01-18,47.03,47.15,46.80,47.15,81600,20.39
+1996-01-17,47.03,47.51,47.03,47.27,323600,20.44
+1996-01-16,47.51,47.75,47.15,47.39,238800,20.50
+1996-01-15,47.27,47.39,47.15,47.27,65200,20.44
+1996-01-12,47.03,47.15,47.03,47.15,43200,20.39
+1996-01-11,47.15,47.51,47.03,47.03,245600,20.34
+1996-01-10,47.27,47.63,47.03,47.03,201000,20.34
+1996-01-09,47.27,47.63,47.15,47.39,334600,20.50
+1996-01-08,47.27,47.51,47.27,47.27,46800,20.44
+1996-01-05,47.51,47.51,46.80,47.27,276000,20.44
+1996-01-04,47.75,48.10,47.51,47.75,322200,20.65
+1996-01-03,47.03,47.98,46.91,47.75,318600,20.65
+1996-01-02,47.86,47.86,45.49,47.03,312200,20.34
+1995-12-29,48.34,48.34,47.98,48.10,69200,20.80
+1995-12-28,48.22,48.34,48.10,48.34,95400,20.91
+1995-12-27,47.75,48.34,47.75,48.34,60800,20.91
+1995-12-26,47.51,47.86,47.51,47.75,182600,20.65
+1995-12-22,47.03,47.39,47.03,47.39,234600,20.50
+1995-12-21,47.27,47.27,46.08,46.80,169200,20.24
+1995-12-20,47.98,48.34,47.27,47.27,104400,20.44
+1995-12-19,48.58,48.58,47.86,47.98,92200,20.75
+1995-12-18,48.93,49.17,48.70,48.70,91600,21.06
+1995-12-15,48.93,49.29,48.93,48.93,151000,21.16
+1995-12-14,49.17,49.29,48.93,48.93,69000,21.16
+1995-12-13,48.70,49.41,48.70,49.41,112000,21.37
+1995-12-12,48.58,49.05,48.58,48.81,354600,21.11
+1995-12-11,48.93,48.93,48.46,48.81,69000,21.11
+1995-12-08,49.05,49.17,48.70,48.70,596400,21.06
+1995-12-07,49.05,49.17,48.81,49.17,120600,21.27
+1995-12-06,49.05,49.41,49.05,49.05,229200,21.21
+1995-12-05,49.53,49.88,48.93,48.93,241400,21.16
+1995-12-04,48.93,49.41,48.93,49.41,90800,21.37
+1995-12-01,49.05,49.17,48.70,48.70,95000,21.06
+1995-11-30,49.05,49.17,48.58,48.81,182200,21.11
+1995-11-29,48.93,49.29,48.93,48.93,4496000,21.16
+1995-11-28,48.70,48.81,48.34,48.81,104800,21.00
+1995-11-27,48.70,48.81,48.34,48.81,129400,21.00
+1995-11-24,48.93,48.93,48.34,48.58,36400,20.90
+1995-11-22,49.17,49.17,48.81,48.81,38400,21.00
+1995-11-21,49.17,49.29,49.05,49.29,72200,21.21
+1995-11-20,49.05,49.88,49.05,49.41,111600,21.26
+1995-11-17,49.17,49.41,48.58,49.29,168800,21.21
+1995-11-16,49.52,49.64,49.05,49.17,79400,21.16
+1995-11-15,49.64,49.88,49.05,49.64,58600,21.36
+1995-11-14,49.29,50.35,49.17,49.41,197200,21.26
+1995-11-13,48.81,50.00,48.46,49.29,243400,21.21
+1995-11-10,48.70,49.05,48.58,48.81,230600,21.00
+1995-11-09,47.87,48.58,47.75,48.58,371600,20.90
+1995-11-08,47.63,48.11,47.63,47.87,204000,20.60
+1995-11-07,47.75,47.87,47.51,47.63,271200,20.50
+1995-11-06,47.63,47.87,47.51,47.63,130000,20.50
+1995-11-03,47.04,48.22,47.04,47.75,211400,20.55
+1995-11-02,45.15,47.51,45.15,47.28,301000,20.34
+1995-11-01,45.03,45.27,45.03,45.27,135600,19.48
+1995-10-31,45.15,45.39,45.03,45.15,423800,19.43
+1995-10-30,44.80,45.15,44.80,45.15,229400,19.43
+1995-10-27,44.44,44.80,44.21,44.80,86400,19.27
+1995-10-26,44.21,44.56,44.09,44.56,139000,19.17
+1995-10-25,45.39,45.62,43.73,43.97,150200,18.92
+1995-10-24,45.51,45.51,45.15,45.27,49400,19.48
+1995-10-23,45.39,45.39,45.15,45.39,63000,19.53
+1995-10-20,46.10,46.10,45.15,45.39,157200,19.53
+1995-10-19,43.85,45.15,43.85,44.91,194800,19.33
+1995-10-18,43.61,43.61,43.50,43.61,13800,18.77
+1995-10-17,43.50,43.73,43.50,43.61,68800,18.77
+1995-10-16,43.97,43.97,43.26,43.38,63400,18.66
+1995-10-13,44.32,44.32,43.73,43.97,41200,18.92
+1995-10-12,44.44,44.56,44.21,44.32,420000,19.07
+1995-10-11,44.32,44.68,44.09,44.44,588000,19.12
+1995-10-10,43.97,44.21,43.85,44.21,151800,19.02
+1995-10-09,44.56,44.56,43.61,43.73,94800,18.82
+1995-10-06,44.44,44.68,44.32,44.68,311600,19.22
+1995-10-05,44.21,44.80,44.21,44.44,141800,19.12
+1995-10-04,43.50,44.32,43.50,44.32,101000,19.07
+1995-10-03,42.55,43.61,42.43,43.61,133800,18.77
+1995-10-02,42.67,42.79,42.43,42.55,54400,18.31
+1995-09-29,42.79,42.79,42.55,42.55,17800,18.31
+1995-09-28,42.55,42.79,42.31,42.79,58400,18.41
+1995-09-27,42.67,42.79,42.43,42.79,185600,18.41
+1995-09-26,42.55,42.90,42.55,42.90,60000,18.46
+1995-09-25,42.31,42.67,42.31,42.55,174800,18.31
+1995-09-22,42.20,42.55,42.20,42.55,32200,18.31
+1995-09-21,42.55,42.67,42.20,42.31,536800,18.21
+1995-09-20,42.08,42.55,42.08,42.43,126400,18.26
+1995-09-19,41.60,41.84,41.60,41.84,136200,18.00
+1995-09-18,41.37,41.84,41.37,41.60,145400,17.90
+1995-09-15,41.37,41.60,41.37,41.60,152400,17.90
+1995-09-14,40.90,41.37,40.90,41.37,150800,17.80
+1995-09-13,40.90,41.01,40.66,40.78,228200,17.55
+1995-09-12,40.78,41.01,40.66,41.01,87200,17.65
+1995-09-11,41.25,41.25,40.78,40.78,115000,17.55
+1995-09-08,40.90,41.01,40.90,41.01,93400,17.65
+1995-09-07,41.01,41.01,40.30,40.66,138000,17.49
+1995-09-06,40.78,41.13,40.78,41.13,128600,17.70
+1995-09-05,40.90,41.13,40.78,41.13,25000,17.70
+1995-09-01,41.01,41.01,40.78,40.78,84000,17.55
+1995-08-31,40.66,41.13,40.54,41.13,79800,17.70
+1995-08-30,40.90,40.90,40.78,40.90,4396000,17.60
+1995-08-29,40.66,40.78,40.54,40.78,122800,17.44
+1995-08-28,40.66,40.78,40.54,40.66,194800,17.39
+1995-08-25,41.01,41.13,40.78,40.89,486200,17.49
+1995-08-24,40.66,40.89,40.42,40.89,62200,17.49
+1995-08-23,41.01,41.01,40.66,40.66,80200,17.39
+1995-08-22,41.72,41.72,40.89,40.89,159600,17.49
+1995-08-21,41.72,42.07,41.60,41.60,246200,17.79
+1995-08-18,41.72,42.07,41.48,41.60,129600,17.79
+1995-08-17,41.60,41.72,41.25,41.72,221800,17.84
+1995-08-16,41.37,41.60,41.25,41.60,566600,17.79
+1995-08-15,41.48,41.60,41.25,41.25,66200,17.64
+1995-08-14,40.66,41.60,40.66,41.48,326600,17.74
+1995-08-11,40.89,40.89,40.66,40.78,58200,17.44
+1995-08-10,41.13,41.37,40.66,40.66,279800,17.39
+1995-08-09,40.78,41.01,40.78,41.01,64400,17.54
+1995-08-08,40.78,40.78,40.42,40.78,145400,17.44
+1995-08-07,40.54,41.01,40.42,41.01,146400,17.54
+1995-08-04,40.42,40.78,40.42,40.54,130800,17.34
+1995-08-03,40.42,40.54,40.19,40.31,234000,17.24
+1995-08-02,41.13,41.25,40.42,40.54,177600,17.34
+1995-08-01,41.48,41.48,40.89,40.89,106200,17.49
+1995-07-31,41.48,41.48,41.37,41.48,18400,17.74
+1995-07-28,41.37,41.48,41.37,41.37,109000,17.69
+1995-07-27,41.01,41.48,41.01,41.48,111800,17.74
+1995-07-26,40.66,41.60,40.66,41.01,544800,17.54
+1995-07-25,40.42,40.78,40.31,40.78,487200,17.44
+1995-07-24,40.89,40.89,40.54,40.66,313200,17.39
+1995-07-21,41.48,41.95,40.54,40.89,341200,17.49
+1995-07-20,41.83,41.83,41.48,41.48,210600,17.74
+1995-07-19,42.31,42.42,41.60,41.60,311400,17.79
+1995-07-18,42.42,42.42,42.19,42.42,217400,18.14
+1995-07-17,42.54,42.66,42.54,42.54,122800,18.19
+1995-07-14,42.42,42.66,42.42,42.66,211400,18.24
+1995-07-13,42.42,42.54,42.31,42.31,107400,18.09
+1995-07-12,42.19,42.78,42.19,42.66,52000,18.24
+1995-07-11,42.07,42.19,42.07,42.07,188600,17.99
+1995-07-10,42.07,42.19,41.95,42.07,76600,17.99
+1995-07-07,42.54,42.54,42.07,42.07,572800,17.99
+1995-07-06,42.89,42.89,42.31,42.54,264000,18.19
+1995-07-05,43.83,43.83,43.25,43.48,244400,18.59
+1995-07-03,43.83,43.83,43.60,43.83,23400,18.74
+1995-06-30,42.78,43.95,42.66,43.95,309200,18.79
+1995-06-29,43.01,43.01,42.66,42.78,96800,18.29
+1995-06-28,42.78,43.36,42.54,43.01,169600,18.39
+1995-06-27,43.25,43.36,42.89,42.89,106800,18.34
+1995-06-26,43.83,43.83,43.36,43.36,86800,18.54
+1995-06-23,44.30,44.30,43.72,43.72,89200,18.69
+1995-06-22,44.07,44.30,43.95,44.30,261400,18.95
+1995-06-21,43.83,44.30,43.72,44.19,147000,18.90
+1995-06-20,44.30,44.42,43.72,43.72,73400,18.69
+1995-06-19,43.83,44.54,43.83,44.54,209400,19.05
+1995-06-16,43.72,43.95,43.60,43.95,113600,18.79
+1995-06-15,43.25,44.30,43.25,43.83,165400,18.74
+1995-06-14,42.78,43.48,42.54,43.13,154000,18.44
+1995-06-13,41.60,42.89,41.60,42.78,200800,18.29
+1995-06-12,41.72,41.83,41.37,41.83,382800,17.89
+1995-06-09,42.78,42.78,41.95,41.95,350800,17.94
+1995-06-08,43.36,43.36,43.01,43.25,168200,18.49
+1995-06-07,43.60,43.60,43.25,43.25,79600,18.49
+1995-06-06,42.89,43.95,42.89,43.83,250600,18.74
+1995-06-05,43.13,43.36,42.54,42.89,274600,18.34
+1995-06-02,42.31,43.25,42.31,43.13,231000,18.44
+1995-06-01,41.95,42.31,41.95,42.31,748000,18.09
+1995-05-31,41.01,42.31,41.01,41.95,405200,17.94
+1995-05-30,40.42,41.01,40.31,41.01,177000,17.54
+1995-05-26,40.19,40.19,39.37,40.19,205200,17.19
+1995-05-25,39.13,40.54,39.01,40.42,258600,17.29
+1995-05-24,39.13,39.25,39.13,39.13,106800,16.73
+1995-05-23,39.25,39.25,39.13,39.25,48000,16.78
+1995-05-22,38.90,39.37,38.90,39.13,106400,16.73
+1995-05-19,39.01,39.01,38.78,39.01,219800,16.68
+1995-05-18,39.25,39.37,39.01,39.01,288000,16.68
+1995-05-17,39.13,39.37,39.01,39.37,213400,16.83
+1995-05-16,38.78,39.13,38.78,39.01,72200,16.68
+1995-05-15,38.31,39.01,38.31,38.90,288000,16.63
+1995-05-12,37.72,38.66,37.72,38.31,395400,16.38
+1995-05-11,37.96,37.96,37.72,37.72,234600,16.13
+1995-05-10,37.84,37.96,37.84,37.84,109000,16.18
+1995-05-09,37.72,37.84,37.72,37.84,137000,16.18
+1995-05-08,37.60,37.72,37.60,37.72,101400,16.13
+1995-05-05,37.72,37.96,37.60,37.84,154000,16.18
+1995-05-04,37.72,38.19,37.72,37.84,197600,16.18
+1995-05-03,37.72,38.07,37.72,37.72,275800,16.13
+1995-05-02,37.49,37.72,37.49,37.72,302400,16.13
+1995-05-01,37.02,37.96,37.02,37.49,217600,16.03
+1995-04-28,37.13,37.37,37.13,37.25,65200,15.93
+1995-04-27,37.13,37.25,37.13,37.25,77000,15.93
+1995-04-26,37.60,37.60,37.13,37.25,262800,15.93
+1995-04-25,36.55,37.49,36.43,37.49,141000,16.03
+1995-04-24,36.55,36.78,36.19,36.78,86000,15.73
+1995-04-21,36.19,36.90,36.19,36.78,154800,15.73
+1995-04-20,35.61,36.31,35.37,36.19,262800,15.48
+1995-04-19,35.72,35.84,35.02,35.49,246400,15.18
+1995-04-18,36.43,36.43,35.72,35.72,291800,15.28
+1995-04-17,37.02,37.13,36.31,36.55,201000,15.63
+1995-04-13,37.49,37.49,37.02,37.13,160600,15.88
+1995-04-12,37.25,37.49,37.25,37.49,127200,16.03
+1995-04-11,37.60,38.07,37.25,37.25,270400,15.93
+1995-04-10,37.60,37.60,37.37,37.60,229600,16.08
+1995-04-07,37.49,37.72,37.49,37.72,189400,16.13
+1995-04-06,37.84,38.07,37.72,37.72,378000,16.13
+1995-04-05,37.72,38.07,37.72,37.96,203800,16.23
+1995-04-04,37.60,37.84,37.13,37.60,220200,16.08
+1995-04-03,37.84,37.96,37.72,37.84,332800,16.18
+1995-03-31,37.60,38.19,37.60,37.96,298200,16.23
+1995-03-30,37.25,38.07,37.13,38.07,214800,16.28
+1995-03-29,37.96,37.96,37.13,37.25,99400,15.93
+1995-03-28,38.19,38.19,37.96,37.96,154000,16.23
+1995-03-27,38.07,38.31,37.96,38.19,192200,16.33
+1995-03-24,36.90,38.07,36.90,37.84,712400,16.18
+1995-03-23,36.55,36.90,36.55,36.90,471200,15.78
+1995-03-22,36.31,36.66,36.31,36.43,295400,15.58
+1995-03-21,36.08,36.90,36.08,36.43,847000,15.58
+1995-03-20,35.84,36.08,35.84,36.08,279400,15.43
+1995-03-17,35.02,35.96,35.02,35.72,436600,15.28
+1995-03-16,35.25,35.25,35.02,35.02,264200,14.98
+1995-03-15,34.43,35.37,34.31,35.25,427600,15.08
+1995-03-14,34.67,34.67,34.31,34.43,262000,14.72
+1995-03-13,34.20,34.43,34.20,34.43,157800,14.72
+1995-03-10,34.31,34.55,34.20,34.20,128200,14.62
+1995-03-09,34.43,34.67,34.20,34.31,189600,14.67
+1995-03-08,34.43,34.67,34.31,34.43,107200,14.72
+1995-03-07,34.78,34.78,34.31,34.55,414000,14.77
+1995-03-06,35.14,35.14,34.55,35.02,339400,14.98
+1995-03-03,35.37,35.49,35.25,35.37,456000,15.13
+1995-03-02,35.49,35.49,35.02,35.37,246000,15.13
+1995-03-01,34.67,35.61,34.67,35.49,3864400,15.18
+1995-02-28,34.55,34.67,34.31,34.67,1304600,14.82
+1995-02-27,34.90,34.90,34.55,34.55,222400,14.77
+1995-02-24,35.14,35.14,35.02,35.02,157800,14.98
+1995-02-23,34.90,35.25,34.90,35.14,554800,15.03
+1995-02-22,35.02,35.14,35.02,35.14,339200,15.03
+1995-02-21,35.14,35.14,34.90,34.90,336400,14.93
+1995-02-17,35.84,35.84,35.25,35.25,496200,15.08
+1995-02-16,35.96,35.96,35.84,35.96,415400,15.38
+1995-02-15,35.61,35.96,35.61,35.84,639000,15.33
+1995-02-14,35.37,35.49,35.37,35.49,582800,15.18
+1995-02-13,35.14,35.37,35.02,35.37,319000,15.13
+1995-02-10,34.67,35.14,34.67,35.14,425000,15.03
+1995-02-09,34.90,35.14,34.55,34.67,293800,14.82
+1995-02-08,34.67,34.90,34.67,34.90,321800,14.93
+1995-02-07,34.67,34.78,34.55,34.67,95200,14.82
+1995-02-06,34.55,34.78,34.55,34.67,291800,14.82
+1995-02-03,34.67,34.90,34.67,34.78,356200,14.88
+1995-02-02,34.31,34.78,34.31,34.67,2699800,14.82
+1995-02-01,34.78,34.90,34.31,34.55,939000,14.77
+1995-01-31,33.61,34.67,33.61,34.67,1417000,14.82
+1995-01-30,33.37,33.61,33.26,33.61,279200,14.37
+1995-01-27,33.49,33.61,33.26,33.61,257600,14.37
+1995-01-26,32.90,33.49,32.90,33.26,500200,14.22
+1995-01-25,32.08,33.14,31.96,32.90,1194400,14.07
+1995-01-24,32.32,32.79,31.73,32.32,2862600,13.82
+1995-01-23,31.96,32.32,31.73,32.32,892000,13.82
+1995-01-20,32.32,32.43,31.96,31.96,218600,13.67
+1995-01-19,31.96,32.55,31.96,32.20,893600,13.77
+1995-01-18,31.14,31.96,31.02,31.96,1093000,13.67
+1995-01-17,30.91,31.02,30.79,30.79,107600,13.17
+1995-01-16,30.55,31.14,30.55,30.91,399600,13.22
+1995-01-13,30.44,30.91,30.44,30.91,200600,13.22
+1995-01-12,30.32,30.44,30.08,30.44,258600,13.02
+1995-01-11,30.67,30.67,29.97,30.08,289800,12.86
+1995-01-10,30.79,30.79,30.55,30.55,376000,13.07
+1995-01-09,31.02,31.02,30.67,30.91,263400,13.22
+1995-01-06,31.02,31.26,30.79,31.02,427800,13.27
+1995-01-05,30.91,31.14,30.79,31.02,180000,13.27
+1995-01-04,31.14,31.26,30.67,30.91,378600,13.22
+1995-01-03,30.79,31.26,30.79,31.02,436000,13.27
+1994-12-30,30.79,31.02,30.67,30.67,300400,13.12
+1994-12-29,30.55,30.91,30.55,30.79,215000,13.17
+1994-12-28,30.55,30.67,30.44,30.55,280600,13.07
+1994-12-27,30.55,30.67,30.44,30.67,119000,13.12
+1994-12-23,30.67,30.67,30.44,30.55,86600,13.07
+1994-12-22,30.55,30.67,30.20,30.32,555200,12.97
+1994-12-21,29.97,30.44,29.97,30.20,460800,12.92
+1994-12-20,29.85,29.97,29.73,29.85,513400,12.76
+1994-12-19,30.08,30.08,29.73,29.85,344800,12.76
+1994-12-16,29.73,30.08,29.50,29.97,538600,12.81
+1994-12-15,29.85,29.85,29.38,29.61,324200,12.66
+1994-12-14,29.50,30.08,29.50,29.85,651200,12.76
+1994-12-13,28.79,29.38,28.79,29.26,962200,12.51
+1994-12-12,28.79,28.79,28.32,28.67,331600,12.26
+1994-12-09,28.44,28.79,28.32,28.79,279000,12.31
+1994-12-08,29.14,29.37,28.44,28.56,546400,12.10
+1994-12-07,29.49,29.49,29.14,29.26,260200,12.40
+1994-12-06,29.61,29.61,29.37,29.49,390000,12.50
+1994-12-05,30.30,30.30,29.61,29.61,636000,12.55
+1994-12-02,29.84,30.19,29.72,30.19,437000,12.80
+1994-12-01,29.14,30.07,29.14,29.84,752800,12.65
+1994-11-30,28.91,29.26,28.79,29.26,1915200,12.40
+1994-11-29,29.37,29.49,28.56,28.79,427200,12.20
+1994-11-28,29.61,29.61,29.37,29.37,131400,12.45
+1994-11-25,29.37,29.61,29.37,29.61,62800,12.55
+1994-11-23,29.49,29.49,28.91,29.37,796400,12.45
+1994-11-22,30.54,30.54,29.72,29.72,649800,12.60
+1994-11-21,30.30,30.42,30.30,30.42,266800,12.90
+1994-11-18,30.19,30.30,29.95,30.19,543600,12.80
+1994-11-17,30.42,30.42,30.07,30.19,603600,12.80
+1994-11-16,30.42,30.54,30.30,30.30,751200,12.85
+1994-11-15,30.54,30.54,30.30,30.30,114800,12.85
diff --git a/data/MET.txt b/data/MET.txt
new file mode 100644
index 0000000..7417bf8
--- /dev/null
+++ b/data/MET.txt
@@ -0,0 +1,2969 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,35.65,36.39,35.65,36.29,5965300,36.29
+2012-04-16,35.78,35.99,35.12,35.49,5696400,35.49
+2012-04-13,36.15,36.39,35.46,35.64,6684000,35.64
+2012-04-12,35.47,36.44,35.41,36.34,5462800,36.34
+2012-04-11,35.41,35.63,35.20,35.33,6463100,35.33
+2012-04-10,35.72,35.77,34.77,34.86,8112700,34.86
+2012-04-09,35.68,35.88,35.36,35.74,6502600,35.74
+2012-04-05,36.57,36.85,36.27,36.46,5797200,36.46
+2012-04-04,36.96,37.18,36.82,36.82,6528600,36.82
+2012-04-03,37.85,38.09,37.08,37.68,9199200,37.68
+2012-04-02,37.42,38.29,37.32,38.00,6683500,38.00
+2012-03-30,37.50,37.56,37.01,37.35,8377200,37.35
+2012-03-29,37.30,37.36,36.53,37.14,8768800,37.14
+2012-03-28,37.64,37.88,37.35,37.67,7232100,37.67
+2012-03-27,38.44,38.54,37.76,37.76,9609900,37.76
+2012-03-26,38.15,38.64,37.97,38.31,7969800,38.31
+2012-03-23,37.22,37.71,37.02,37.64,9860200,37.64
+2012-03-22,38.11,38.18,36.89,37.14,11742600,37.14
+2012-03-21,38.92,39.24,38.60,38.63,8622200,38.63
+2012-03-20,38.35,38.93,37.92,38.75,8692700,38.75
+2012-03-19,38.52,39.34,38.45,38.79,9175200,38.79
+2012-03-16,38.61,39.18,38.23,38.38,10659000,38.38
+2012-03-15,37.43,38.45,37.32,38.41,14170400,38.41
+2012-03-14,38.39,38.50,37.00,37.16,32579200,37.16
+2012-03-13,38.13,39.55,38.02,39.46,12235400,39.46
+2012-03-12,38.40,38.40,37.43,37.68,8916600,37.68
+2012-03-09,38.16,38.71,38.08,38.42,4055700,38.42
+2012-03-08,38.20,38.52,37.75,38.09,5560300,38.09
+2012-03-07,37.60,38.07,37.53,37.89,4183700,37.89
+2012-03-06,37.96,38.01,37.26,37.41,7225500,37.41
+2012-03-05,38.57,39.14,38.10,38.67,5504800,38.67
+2012-03-02,38.96,39.03,38.41,38.46,4386500,38.46
+2012-03-01,38.82,39.21,38.62,38.97,6567500,38.97
+2012-02-29,38.29,38.98,38.29,38.55,7974400,38.55
+2012-02-28,38.15,38.51,37.95,38.29,7901800,38.29
+2012-02-27,37.41,38.27,37.12,38.07,7273700,38.07
+2012-02-24,38.28,38.30,37.68,37.76,5721700,37.76
+2012-02-23,38.10,38.30,37.73,38.21,8476500,38.21
+2012-02-22,38.60,38.81,37.77,37.90,6921100,37.90
+2012-02-21,38.92,39.21,38.60,38.73,6484900,38.73
+2012-02-17,38.56,38.94,38.50,38.86,7574900,38.86
+2012-02-16,37.71,38.67,37.33,38.67,9568300,38.67
+2012-02-15,37.86,38.49,37.70,37.89,13586400,37.89
+2012-02-14,37.38,37.40,36.66,37.32,9699800,37.32
+2012-02-13,37.39,37.85,37.12,37.68,7221300,37.68
+2012-02-10,36.75,36.93,36.34,36.89,6235300,36.89
+2012-02-09,37.87,37.98,36.91,37.25,8904300,37.25
+2012-02-08,37.76,38.22,37.40,37.69,7179700,37.69
+2012-02-07,37.40,37.89,37.15,37.70,4745000,37.70
+2012-02-06,37.48,37.73,37.25,37.68,6396500,37.68
+2012-02-03,37.02,37.96,37.01,37.63,9495900,37.63
+2012-02-02,36.45,36.45,36.02,36.38,4517700,36.38
+2012-02-01,35.64,36.50,35.42,36.12,8263800,36.12
+2012-01-31,36.00,36.32,35.23,35.33,7518300,35.33
+2012-01-30,35.16,35.97,34.87,35.71,12570600,35.71
+2012-01-27,34.32,35.71,34.26,35.52,14042800,35.52
+2012-01-26,36.06,36.12,33.83,34.50,27604800,34.50
+2012-01-25,36.62,36.94,35.11,35.95,14624500,35.95
+2012-01-24,36.26,37.03,35.83,36.91,8673100,36.91
+2012-01-23,36.30,37.32,36.27,36.76,8483700,36.76
+2012-01-20,35.70,36.48,35.47,36.35,8231100,36.35
+2012-01-19,36.28,36.45,35.65,35.82,9456300,35.82
+2012-01-18,34.66,35.68,34.40,35.61,7859800,35.61
+2012-01-17,35.62,35.98,34.50,34.65,10763100,34.65
+2012-01-13,35.17,35.31,33.88,35.24,10962600,35.24
+2012-01-12,35.96,36.40,35.44,35.93,11181100,35.93
+2012-01-11,34.40,35.84,34.19,35.79,13929500,35.79
+2012-01-10,33.92,34.83,33.78,34.55,11576600,34.55
+2012-01-09,33.45,33.53,32.84,33.26,7954200,33.26
+2012-01-06,33.12,33.49,32.66,32.90,8519900,32.90
+2012-01-05,32.03,33.31,31.64,32.99,10342500,32.99
+2012-01-04,31.87,32.38,31.35,32.21,7788600,32.21
+2012-01-03,32.07,32.52,31.99,32.04,9683800,32.04
+2011-12-30,31.30,31.37,31.06,31.18,4600000,31.18
+2011-12-29,31.06,31.52,30.90,31.42,5724100,31.42
+2011-12-28,31.10,31.43,30.70,30.83,6561900,30.83
+2011-12-27,31.60,31.79,31.17,31.20,6285200,31.20
+2011-12-23,31.11,31.19,30.81,31.10,4882700,31.10
+2011-12-22,30.56,31.15,30.44,31.03,6484600,31.03
+2011-12-21,30.20,30.45,29.92,30.41,7471700,30.41
+2011-12-20,29.71,30.49,29.71,30.17,11174200,30.17
+2011-12-19,30.26,30.39,28.93,29.03,9726800,29.03
+2011-12-16,30.55,30.88,30.05,30.23,10198600,30.23
+2011-12-15,31.18,31.32,30.31,30.36,8408800,30.36
+2011-12-14,30.32,31.22,30.09,30.53,8427900,30.53
+2011-12-13,31.42,31.84,30.14,30.50,9454900,30.50
+2011-12-12,31.39,31.41,30.60,31.07,7270400,31.07
+2011-12-09,31.30,32.02,31.16,31.79,7581900,31.79
+2011-12-08,32.52,32.55,30.86,30.96,10654300,30.96
+2011-12-07,32.62,33.22,32.00,32.98,8400000,32.98
+2011-12-06,32.77,33.20,32.22,32.89,8365400,32.89
+2011-12-05,33.14,33.70,32.54,32.92,13791800,32.92
+2011-12-02,31.63,32.27,31.55,31.76,9665700,31.76
+2011-12-01,31.38,31.55,30.85,31.13,7701600,31.13
+2011-11-30,30.16,31.58,29.89,31.48,15549700,31.48
+2011-11-29,29.13,29.39,28.72,28.90,10434200,28.90
+2011-11-28,29.07,29.57,28.57,29.14,20023600,29.14
+2011-11-25,27.72,28.71,27.67,27.91,3696100,27.91
+2011-11-23,29.08,29.12,27.83,27.86,10313300,27.86
+2011-11-22,29.75,30.35,29.38,29.41,10114000,29.41
+2011-11-21,29.96,30.17,29.34,29.90,9056900,29.90
+2011-11-18,30.69,30.98,30.06,30.62,17736600,30.62
+2011-11-17,31.91,32.00,30.51,30.71,11917200,30.71
+2011-11-16,31.74,32.79,31.65,31.97,9902000,31.97
+2011-11-15,31.92,32.51,31.70,32.18,6902200,32.18
+2011-11-14,32.91,32.91,31.92,32.38,8284200,32.38
+2011-11-11,32.71,33.41,32.61,33.07,6424400,33.07
+2011-11-10,32.81,32.94,31.92,32.31,8314300,32.31
+2011-11-09,32.86,33.01,31.94,32.05,10374500,32.05
+2011-11-08,34.22,34.34,33.45,34.24,9446900,34.24
+2011-11-07,33.81,34.11,33.06,33.84,18034400,33.84
+2011-11-04,34.40,34.95,33.82,34.77,6316400,34.03
+2011-11-03,34.84,35.19,33.68,34.95,11731600,34.21
+2011-11-02,33.80,34.71,33.68,34.51,9773200,33.78
+2011-11-01,32.92,33.99,32.64,32.96,13910000,32.26
+2011-10-31,35.76,36.30,35.10,35.16,13012100,34.41
+2011-10-28,36.86,37.40,36.12,36.82,15972100,36.04
+2011-10-27,35.03,36.33,34.30,35.67,18102200,34.91
+2011-10-26,31.75,33.41,31.35,33.19,22649400,32.48
+2011-10-25,33.95,34.10,32.73,32.83,11183600,32.13
+2011-10-24,33.50,35.00,33.43,34.69,33628100,33.95
+2011-10-21,32.76,33.65,32.54,33.51,25914700,32.80
+2011-10-20,31.52,32.17,30.63,32.10,24390400,31.42
+2011-10-19,32.32,32.64,31.30,31.38,8146300,30.71
+2011-10-18,30.97,32.80,30.21,32.43,10604400,31.74
+2011-10-17,31.97,31.97,30.75,30.84,7909900,30.18
+2011-10-14,31.86,32.50,31.41,32.17,8707200,31.49
+2011-10-13,32.94,32.96,30.54,31.24,10202700,30.58
+2011-10-12,30.87,32.30,30.57,31.75,13633600,31.07
+2011-10-11,30.17,31.39,29.83,30.58,11137400,29.93
+2011-10-10,29.65,30.40,29.64,30.40,9337300,29.75
+2011-10-07,30.93,30.99,28.76,28.80,13064700,28.19
+2011-10-06,29.01,30.69,28.63,30.69,18052300,30.04
+2011-10-05,27.53,29.38,27.19,29.20,15683400,28.58
+2011-10-04,26.20,27.59,25.61,27.49,17002800,26.90
+2011-10-03,28.01,28.41,26.60,26.60,11803000,26.03
+2011-09-30,28.62,28.95,27.99,28.01,9184400,27.41
+2011-09-29,29.21,29.91,28.46,29.30,9981200,28.68
+2011-09-28,29.39,29.72,28.16,28.19,7835700,27.59
+2011-09-27,29.54,30.45,28.92,29.23,15250700,28.61
+2011-09-26,27.42,28.61,26.90,28.57,13481100,27.96
+2011-09-23,26.91,27.40,26.65,26.82,16141400,26.25
+2011-09-22,28.09,28.33,26.39,26.95,22318900,26.38
+2011-09-21,31.02,31.34,28.99,29.03,11489300,28.41
+2011-09-20,31.72,32.09,31.06,31.07,8191600,30.41
+2011-09-19,32.04,32.04,30.54,31.51,17492000,30.84
+2011-09-16,32.85,33.43,32.28,33.04,13323400,32.34
+2011-09-15,31.59,32.57,31.37,32.52,11995700,31.83
+2011-09-14,30.86,31.77,30.09,31.19,11225700,30.53
+2011-09-13,30.32,30.85,30.06,30.55,10447500,29.90
+2011-09-12,29.21,30.39,29.04,30.30,13076200,29.66
+2011-09-09,29.52,30.09,29.10,29.88,14093600,29.24
+2011-09-08,30.93,31.21,29.99,30.04,11665600,29.40
+2011-09-07,30.30,31.50,30.07,31.40,9434000,30.73
+2011-09-06,29.18,29.81,28.84,29.50,15588400,28.87
+2011-09-02,31.39,31.65,30.75,30.77,9812400,30.12
+2011-09-01,33.50,33.63,32.35,32.37,9592500,31.68
+2011-08-31,33.34,33.96,33.09,33.60,8977900,32.88
+2011-08-30,32.97,33.27,32.35,32.98,7101800,32.28
+2011-08-29,32.09,33.46,32.09,33.31,7685900,32.60
+2011-08-26,31.15,31.92,30.42,31.46,9928900,30.79
+2011-08-25,32.87,33.60,31.24,31.53,10757300,30.86
+2011-08-24,31.58,32.66,31.27,32.60,10878600,31.91
+2011-08-23,30.71,31.64,30.12,31.63,15938700,30.96
+2011-08-22,32.03,32.19,30.50,30.56,9394200,29.91
+2011-08-19,31.37,32.63,31.07,31.13,12174500,30.47
+2011-08-18,32.41,32.55,31.51,31.87,14722800,31.19
+2011-08-17,33.94,34.51,33.35,33.79,10470300,33.07
+2011-08-16,33.88,34.34,33.31,33.62,10724000,32.90
+2011-08-15,33.65,34.54,33.44,34.42,8563100,33.69
+2011-08-12,34.06,34.38,33.15,33.26,13522800,32.55
+2011-08-11,31.94,34.11,31.62,33.50,19802100,32.79
+2011-08-10,33.98,33.99,31.73,31.83,22445700,31.15
+2011-08-09,33.33,34.95,31.91,34.88,23125000,34.14
+2011-08-08,35.27,36.06,32.35,32.74,23642400,32.04
+2011-08-05,37.49,37.62,34.93,36.35,22227300,35.58
+2011-08-04,38.93,39.12,36.76,36.90,16686300,36.11
+2011-08-03,39.62,39.88,38.63,39.45,11632200,38.61
+2011-08-02,40.54,40.75,39.59,39.60,10396700,38.76
+2011-08-01,41.73,41.98,40.53,41.00,11057700,40.13
+2011-07-29,40.70,41.48,40.14,41.21,17073000,40.33
+2011-07-28,39.93,40.45,39.53,39.81,9653500,38.96
+2011-07-27,40.80,40.92,39.51,39.59,8722300,38.75
+2011-07-26,41.19,41.56,40.99,41.10,5752100,40.23
+2011-07-25,41.26,41.51,40.89,41.28,6041200,40.40
+2011-07-22,42.06,42.06,41.35,41.74,4935900,40.85
+2011-07-21,42.19,42.86,41.66,42.04,8552400,41.15
+2011-07-20,40.70,41.13,40.43,40.89,5621600,40.02
+2011-07-19,40.70,40.83,40.06,40.49,7686800,39.63
+2011-07-18,41.28,41.29,39.95,40.48,7671400,39.62
+2011-07-15,42.02,42.12,41.25,41.57,7708500,40.69
+2011-07-14,41.96,42.28,41.51,41.79,6527600,40.90
+2011-07-13,41.83,42.48,41.40,41.84,6653900,40.95
+2011-07-12,41.78,42.56,41.46,41.50,6579200,40.62
+2011-07-11,42.76,43.19,41.87,42.00,6988900,41.11
+2011-07-08,43.59,43.77,43.33,43.52,8117300,42.59
+2011-07-07,43.93,44.31,43.84,44.27,6184400,43.33
+2011-07-06,43.60,43.68,43.06,43.32,8257900,42.40
+2011-07-05,44.40,44.40,43.36,43.72,6772600,42.79
+2011-07-01,43.94,44.56,43.69,44.38,7074900,43.44
+2011-06-30,43.67,44.04,43.37,43.87,7204100,42.94
+2011-06-29,42.57,43.58,42.48,43.46,10550300,42.54
+2011-06-28,41.67,42.09,41.48,42.03,5045900,41.14
+2011-06-27,40.90,41.50,40.85,41.36,4526400,40.48
+2011-06-24,41.22,41.35,40.69,40.99,12497900,40.12
+2011-06-23,41.00,41.45,40.37,41.25,9428300,40.37
+2011-06-22,41.47,42.07,41.35,41.60,6987400,40.71
+2011-06-21,40.71,41.91,40.71,41.62,9623300,40.73
+2011-06-20,40.18,40.84,39.96,40.52,5005300,39.66
+2011-06-17,40.31,40.61,40.11,40.37,8771700,39.51
+2011-06-16,39.42,40.31,39.32,39.87,10271800,39.02
+2011-06-15,40.91,40.91,39.13,39.24,15814200,38.40
+2011-06-14,41.63,42.03,41.22,41.28,6974100,40.40
+2011-06-13,41.11,41.23,40.68,41.11,5378400,40.24
+2011-06-10,41.35,41.51,40.44,40.91,8928400,40.04
+2011-06-09,41.35,41.86,41.04,41.66,4671300,40.77
+2011-06-08,41.18,41.56,41.00,41.24,6009400,40.36
+2011-06-07,41.85,42.05,41.38,41.39,7925700,40.51
+2011-06-06,41.61,41.87,40.92,41.41,7157100,40.53
+2011-06-03,42.09,42.11,41.52,41.77,10820900,40.88
+2011-06-02,42.67,43.07,42.46,42.68,6834100,41.77
+2011-06-01,43.76,44.04,42.56,42.63,12960100,41.72
+2011-05-31,44.18,44.45,43.63,44.10,6133100,43.16
+2011-05-27,43.65,44.10,43.43,43.76,4920000,42.83
+2011-05-26,43.21,43.63,42.92,43.46,6811800,42.54
+2011-05-25,43.40,43.93,43.04,43.40,6501300,42.48
+2011-05-24,43.58,43.78,43.25,43.42,6696600,42.50
+2011-05-23,43.34,43.81,43.24,43.44,5286100,42.52
+2011-05-20,45.04,45.25,44.12,44.22,5401500,43.28
+2011-05-19,44.94,45.22,44.55,45.19,7042500,44.23
+2011-05-18,44.33,44.76,44.12,44.72,4473200,43.77
+2011-05-17,43.99,44.36,43.73,44.33,7216000,43.39
+2011-05-16,44.18,44.71,44.00,44.13,6193900,43.19
+2011-05-13,45.13,45.20,44.10,44.41,6964000,43.46
+2011-05-12,45.09,45.26,44.56,45.07,5957900,44.11
+2011-05-11,45.08,45.79,44.91,45.14,7240700,44.18
+2011-05-10,44.91,45.43,44.60,45.27,6967800,44.31
+2011-05-09,44.75,44.96,44.49,44.58,5611600,43.63
+2011-05-06,45.41,45.56,44.42,44.83,8763800,43.88
+2011-05-05,45.86,45.88,44.29,44.75,13567400,43.80
+2011-05-04,46.24,46.50,45.65,46.15,6866500,45.17
+2011-05-03,46.13,46.92,46.11,46.43,5428800,45.44
+2011-05-02,46.98,47.10,46.19,46.49,8098900,45.50
+2011-04-29,46.36,46.79,46.04,46.79,7900000,45.79
+2011-04-28,45.49,46.65,45.48,46.45,8050800,45.46
+2011-04-27,44.92,45.45,44.38,45.37,6578400,44.40
+2011-04-26,44.51,44.97,44.46,44.75,6100000,43.80
+2011-04-25,44.20,44.39,43.94,44.31,4392600,43.37
+2011-04-21,44.24,44.40,43.76,44.38,3987500,43.44
+2011-04-20,43.99,44.41,43.80,43.84,5413200,42.91
+2011-04-19,43.57,43.57,42.93,43.28,6957600,42.36
+2011-04-18,43.23,43.46,42.76,43.37,7067700,42.45
+2011-04-15,44.40,44.47,43.80,43.96,5070500,43.02
+2011-04-14,44.00,44.33,43.50,44.13,5325700,43.19
+2011-04-13,44.96,45.10,44.00,44.17,5934000,43.23
+2011-04-12,44.24,44.96,44.00,44.77,6159700,43.82
+2011-04-11,44.54,45.08,44.39,44.58,5889300,43.63
+2011-04-08,45.14,45.38,44.36,44.53,5246600,43.58
+2011-04-07,45.36,45.66,44.78,44.99,7694000,44.03
+2011-04-06,45.16,45.61,44.92,45.50,7037600,44.53
+2011-04-05,45.50,45.60,44.86,44.98,7354000,44.02
+2011-04-04,44.97,45.76,44.97,45.73,6562300,44.76
+2011-04-01,44.95,45.75,44.89,45.26,6225500,44.30
+2011-03-31,44.53,45.29,44.30,44.73,9987800,43.78
+2011-03-30,44.67,45.13,44.54,44.85,7077000,43.90
+2011-03-29,44.58,44.79,43.93,44.41,7369000,43.46
+2011-03-28,45.00,45.24,44.80,44.82,4638400,43.87
+2011-03-25,44.96,45.25,44.51,45.05,5545900,44.09
+2011-03-24,44.67,44.88,44.26,44.68,5898400,43.73
+2011-03-23,44.42,44.62,43.70,44.35,8066300,43.41
+2011-03-22,44.40,45.24,44.40,44.58,9820300,43.63
+2011-03-21,44.69,44.77,44.22,44.59,7599500,43.64
+2011-03-18,43.79,44.39,43.15,44.02,16354500,43.08
+2011-03-17,43.15,43.20,42.28,42.98,10704200,42.07
+2011-03-16,43.33,43.52,41.26,42.28,30244900,41.38
+2011-03-15,43.25,43.65,41.25,43.40,33487700,42.48
+2011-03-14,44.68,45.06,44.58,44.74,16235000,43.79
+2011-03-11,45.12,46.04,44.81,45.85,11071300,44.87
+2011-03-10,45.83,45.96,45.10,45.67,14003700,44.70
+2011-03-09,46.17,46.73,46.17,46.30,11832600,45.31
+2011-03-08,45.85,46.36,45.48,46.31,18152600,45.32
+2011-03-07,45.68,46.13,45.18,45.53,20340600,44.56
+2011-03-04,45.66,45.76,44.68,45.57,30233800,44.60
+2011-03-03,44.16,45.25,44.01,45.25,134993200,44.29
+2011-03-02,44.69,44.77,43.35,43.41,34592300,42.49
+2011-03-01,47.50,47.61,45.76,46.04,8217200,45.06
+2011-02-28,46.96,47.48,46.70,47.36,6265800,46.35
+2011-02-25,46.48,46.85,46.34,46.78,3742200,45.78
+2011-02-24,45.73,46.30,45.53,46.22,5369200,45.24
+2011-02-23,45.18,46.42,45.09,45.79,6561400,44.82
+2011-02-22,46.67,47.12,45.91,46.27,6690900,45.29
+2011-02-18,47.63,47.85,47.26,47.65,5240800,46.64
+2011-02-17,47.32,47.88,47.15,47.72,4285700,46.70
+2011-02-16,46.99,47.67,46.96,47.52,5328000,46.51
+2011-02-15,46.60,47.12,46.52,46.88,4464200,45.88
+2011-02-14,47.90,48.01,46.65,46.90,5639600,45.90
+2011-02-11,47.16,48.59,46.82,48.23,5152200,47.20
+2011-02-10,46.67,47.97,46.50,47.27,9922800,46.26
+2011-02-09,47.90,48.35,47.47,47.60,6983000,46.59
+2011-02-08,48.66,48.72,48.19,48.47,6396900,47.44
+2011-02-07,47.39,48.72,47.29,48.63,7829800,47.60
+2011-02-04,46.37,47.50,46.37,47.34,6569100,46.33
+2011-02-03,46.29,46.63,45.72,46.53,5528400,45.54
+2011-02-02,46.69,47.09,46.05,46.18,4585700,45.20
+2011-02-01,46.24,47.13,46.18,46.96,5964500,45.96
+2011-01-31,45.67,46.16,45.41,45.77,4448700,44.80
+2011-01-28,46.73,47.26,45.47,45.50,6625500,44.53
+2011-01-27,46.61,47.29,46.39,47.16,4321800,46.16
+2011-01-26,46.45,46.91,46.39,46.56,3975000,45.57
+2011-01-25,45.91,46.43,45.65,46.38,3899900,45.39
+2011-01-24,46.28,46.38,45.81,46.07,4367600,45.09
+2011-01-21,46.06,46.36,45.61,46.21,4838300,45.23
+2011-01-20,45.67,46.01,44.77,45.51,7077000,44.54
+2011-01-19,46.38,46.59,45.36,45.59,6215200,44.62
+2011-01-18,46.58,46.83,46.04,46.74,5657100,45.75
+2011-01-14,45.60,46.62,45.50,46.62,4710700,45.63
+2011-01-13,46.45,46.49,45.45,45.63,5071700,44.66
+2011-01-12,46.34,46.95,46.22,46.58,4768700,45.59
+2011-01-11,45.77,46.16,45.56,45.86,3845300,44.88
+2011-01-10,45.64,45.71,45.05,45.44,5001200,44.47
+2011-01-07,46.57,46.84,45.67,46.07,4744600,45.09
+2011-01-06,46.56,46.86,46.24,46.38,6333400,45.39
+2011-01-05,45.35,46.47,45.32,46.42,6584000,45.43
+2011-01-04,46.24,46.37,45.44,45.83,5225000,44.85
+2011-01-03,44.95,46.38,44.85,46.11,5904800,45.13
+2010-12-31,44.35,44.68,44.24,44.44,2291500,43.49
+2010-12-30,44.71,44.80,44.30,44.45,2017000,43.50
+2010-12-29,44.95,45.07,44.69,44.75,2441000,43.80
+2010-12-28,44.80,45.06,44.49,44.92,4230500,43.96
+2010-12-27,44.34,44.95,44.26,44.76,2908600,43.81
+2010-12-23,44.65,44.93,44.44,44.64,2904500,43.69
+2010-12-22,44.68,45.09,44.53,44.73,4820100,43.78
+2010-12-21,44.47,44.73,44.25,44.54,3753900,43.59
+2010-12-20,44.09,44.54,44.06,44.20,5168000,43.26
+2010-12-17,43.48,43.97,43.35,43.93,7964900,43.00
+2010-12-16,43.59,43.97,43.29,43.58,6475400,42.65
+2010-12-15,43.59,44.33,43.59,43.62,5885400,42.69
+2010-12-14,44.01,44.45,43.59,43.76,8934100,42.83
+2010-12-13,44.30,44.46,43.81,43.92,6941800,42.99
+2010-12-10,44.14,44.21,43.28,43.97,8237300,43.03
+2010-12-09,42.98,44.15,42.96,44.08,11242200,43.14
+2010-12-08,41.05,43.34,41.05,42.79,14808900,41.88
+2010-12-07,41.22,41.41,41.00,41.17,9456200,40.29
+2010-12-06,40.24,40.93,39.91,40.75,8603000,39.88
+2010-12-03,40.08,40.31,39.65,40.14,11630900,39.29
+2010-12-02,39.28,40.52,39.19,40.47,9085200,39.61
+2010-12-01,38.91,39.37,38.52,39.30,8270000,38.46
+2010-11-30,37.80,38.41,37.56,38.15,9698900,37.34
+2010-11-29,37.58,38.15,37.33,38.06,6555700,37.25
+2010-11-26,37.85,38.03,37.64,37.74,6889100,36.94
+2010-11-24,38.24,38.36,38.01,38.23,5066100,37.42
+2010-11-23,38.30,38.30,37.82,37.84,7713100,37.03
+2010-11-22,38.60,38.77,38.26,38.73,5289400,37.91
+2010-11-19,39.13,39.20,38.70,38.85,6450600,38.02
+2010-11-18,39.33,39.59,39.07,39.17,5588100,38.34
+2010-11-17,38.97,39.13,38.46,38.62,7509900,37.80
+2010-11-16,39.48,39.67,38.60,38.87,8763000,38.04
+2010-11-15,39.80,40.39,39.60,39.73,5696700,38.88
+2010-11-12,39.66,40.34,39.49,39.64,7527600,38.80
+2010-11-11,40.13,40.43,39.68,40.13,7986500,39.28
+2010-11-10,40.79,41.10,40.07,40.92,8392400,40.05
+2010-11-09,41.63,41.77,40.39,40.53,8203900,39.67
+2010-11-08,41.83,42.09,41.33,41.59,5215100,40.70
+2010-11-05,41.46,42.48,41.42,42.10,10035600,41.20
+2010-11-04,41.90,42.96,41.83,42.90,12140900,41.26
+2010-11-03,40.32,41.49,40.13,41.34,9461300,39.76
+2010-11-02,40.47,40.64,40.00,40.21,3618700,38.68
+2010-11-01,40.90,41.15,39.63,39.96,5714500,38.43
+2010-10-29,39.20,40.99,39.16,40.33,8503500,38.79
+2010-10-28,40.71,40.95,39.85,40.46,5687400,38.92
+2010-10-27,40.20,40.80,39.92,40.38,6056200,38.84
+2010-10-26,39.99,40.62,39.99,40.51,5857300,38.96
+2010-10-25,40.70,40.87,39.86,40.16,17659900,38.63
+2010-10-22,40.43,40.63,40.12,40.34,18442300,38.80
+2010-10-21,40.52,40.71,40.02,40.44,15671500,38.90
+2010-10-20,39.97,40.65,39.70,40.34,10449700,38.80
+2010-10-19,40.13,40.74,39.59,39.93,17291200,38.41
+2010-10-18,39.36,40.59,39.27,40.48,18535400,38.94
+2010-10-15,39.99,40.08,38.26,39.22,13594400,37.72
+2010-10-14,39.63,40.36,39.21,39.64,6808100,38.13
+2010-10-13,39.41,40.23,39.40,39.76,6647500,38.24
+2010-10-12,38.66,39.27,38.23,39.19,7524800,37.69
+2010-10-11,39.16,39.36,38.74,38.88,4369800,37.40
+2010-10-08,39.55,39.63,38.86,39.18,6857200,37.68
+2010-10-07,39.61,39.96,39.11,39.49,5601700,37.98
+2010-10-06,39.68,39.87,39.06,39.46,7940900,37.95
+2010-10-05,39.40,40.02,38.78,39.80,14457700,38.28
+2010-10-04,38.79,39.63,38.45,38.84,6830600,37.36
+2010-10-01,38.79,39.35,38.53,38.94,6351300,37.45
+2010-09-30,38.62,39.30,38.19,38.45,12169100,36.98
+2010-09-29,39.14,39.29,38.29,38.79,6823000,37.31
+2010-09-28,38.78,39.38,38.15,39.30,6676100,37.80
+2010-09-27,39.12,39.19,38.64,38.78,6245600,37.30
+2010-09-24,39.01,39.17,38.39,39.15,10537400,37.66
+2010-09-23,39.11,39.11,37.76,37.86,11458600,36.42
+2010-09-22,40.75,40.77,39.12,39.39,12163500,37.89
+2010-09-21,41.63,41.79,41.00,41.10,7185700,39.53
+2010-09-20,40.20,41.74,40.16,41.48,8657900,39.90
+2010-09-17,40.69,40.75,40.00,40.16,8455000,38.63
+2010-09-16,40.50,40.54,40.09,40.39,5673400,38.85
+2010-09-15,40.63,40.73,40.15,40.68,5838900,39.13
+2010-09-14,41.01,41.26,40.54,40.96,5983600,39.40
+2010-09-13,41.12,41.49,40.95,41.30,5328200,39.72
+2010-09-10,40.92,40.92,40.03,40.49,5836700,38.94
+2010-09-09,41.41,41.58,40.50,40.86,4690400,39.30
+2010-09-08,40.47,40.99,40.15,40.62,5391900,39.07
+2010-09-07,40.98,41.01,40.06,40.11,7416700,38.58
+2010-09-03,40.93,41.50,40.44,41.46,12234100,39.88
+2010-09-02,39.60,40.17,39.52,40.13,6990200,38.60
+2010-09-01,38.06,39.57,38.06,39.54,12523700,38.03
+2010-08-31,37.05,38.05,36.72,37.65,14287300,36.21
+2010-08-30,37.63,37.88,37.04,37.07,7902500,35.66
+2010-08-27,36.81,38.02,36.10,37.82,16610500,36.38
+2010-08-26,37.11,37.44,36.29,36.52,7938400,35.13
+2010-08-25,36.27,37.07,35.38,36.95,17466300,35.54
+2010-08-24,36.60,37.30,36.17,36.49,19678400,35.10
+2010-08-23,36.81,37.66,36.66,37.14,11686600,35.72
+2010-08-20,37.61,37.82,36.85,37.28,11347800,35.86
+2010-08-19,39.21,39.78,37.78,37.95,10993300,36.50
+2010-08-18,39.41,39.67,38.58,39.46,8615600,37.95
+2010-08-17,39.39,39.72,39.11,39.24,7795200,37.74
+2010-08-16,39.33,39.41,37.87,38.83,10097600,37.35
+2010-08-13,40.53,40.55,39.52,39.56,7635800,38.05
+2010-08-12,39.83,40.22,39.72,39.86,9008200,38.34
+2010-08-11,41.57,41.70,40.63,40.65,11161300,39.10
+2010-08-10,41.99,42.73,41.54,42.42,12195200,40.80
+2010-08-09,41.82,42.36,41.56,42.32,8454500,40.70
+2010-08-06,41.43,41.76,40.73,41.42,9579000,39.84
+2010-08-05,41.51,41.98,41.12,41.85,8955500,40.25
+2010-08-04,41.99,41.99,40.98,41.68,21027800,40.09
+2010-08-03,42.24,42.84,41.49,41.68,66415700,40.09
+2010-08-02,41.72,43.12,41.72,42.73,14208600,41.10
+2010-07-30,41.25,42.29,40.50,42.06,11461800,40.45
+2010-07-29,39.81,40.75,39.04,40.20,11862200,38.67
+2010-07-28,39.39,40.22,39.22,39.30,5923300,37.80
+2010-07-27,40.31,40.43,39.55,39.63,7142800,38.12
+2010-07-26,39.50,39.95,39.24,39.84,3711200,38.32
+2010-07-23,39.20,39.78,38.63,39.54,6163000,38.03
+2010-07-22,37.54,39.35,37.36,39.29,13083900,37.79
+2010-07-21,38.48,38.50,36.79,36.89,11124400,35.48
+2010-07-20,36.69,37.88,36.61,37.81,8541500,36.37
+2010-07-19,37.97,38.05,37.15,37.42,5973800,35.99
+2010-07-16,38.72,38.89,37.66,37.80,7179500,36.36
+2010-07-15,40.03,40.17,38.21,39.09,11030800,37.60
+2010-07-14,40.72,40.72,39.59,39.98,5413800,38.45
+2010-07-13,40.13,41.17,40.06,40.93,7182300,39.37
+2010-07-12,39.94,40.35,39.42,39.57,3607400,38.06
+2010-07-09,39.25,40.18,39.15,40.10,3892800,38.57
+2010-07-08,39.14,39.55,38.80,39.44,6188600,37.93
+2010-07-07,37.73,38.66,37.09,38.60,7188700,37.13
+2010-07-06,37.89,38.15,36.85,37.34,6759200,35.91
+2010-07-02,37.73,37.98,36.78,37.20,5425100,35.78
+2010-07-01,37.95,38.08,36.22,37.38,7244100,35.95
+2010-06-30,38.19,38.61,37.67,37.76,5569000,36.32
+2010-06-29,39.33,39.50,37.88,38.18,7915500,36.72
+2010-06-28,41.00,41.15,39.86,40.04,6582500,38.51
+2010-06-25,39.52,41.01,39.23,41.01,9625600,39.44
+2010-06-24,39.79,40.18,39.15,39.40,6927400,37.90
+2010-06-23,40.57,40.82,39.78,40.15,4203100,38.62
+2010-06-22,41.25,41.78,40.50,40.56,4086800,39.01
+2010-06-21,41.83,42.00,40.98,41.22,6033500,39.65
+2010-06-18,41.12,41.35,40.73,40.99,7201100,39.43
+2010-06-17,41.01,41.23,40.61,41.03,5598700,39.46
+2010-06-16,41.29,41.65,40.76,41.00,6469900,39.44
+2010-06-15,41.58,41.76,41.04,41.68,8638500,40.09
+2010-06-14,41.55,42.06,41.02,41.05,7982100,39.48
+2010-06-11,40.03,41.22,39.98,41.10,7662500,39.53
+2010-06-10,39.60,40.76,39.60,40.68,6125300,39.13
+2010-06-09,39.26,40.21,38.66,38.87,7685000,37.39
+2010-06-08,38.10,38.98,37.13,38.90,8854900,37.42
+2010-06-07,39.18,39.28,37.78,37.87,10008000,36.42
+2010-06-04,40.19,40.53,38.25,38.48,10633500,37.01
+2010-06-03,41.46,42.03,40.79,41.37,5205600,39.79
+2010-06-02,40.27,41.62,39.81,41.58,5936300,39.99
+2010-06-01,39.97,40.87,39.67,39.84,5451600,38.32
+2010-05-28,41.41,41.41,40.25,40.49,5098500,38.94
+2010-05-27,40.01,41.49,39.38,41.40,6935300,39.82
+2010-05-26,39.93,40.48,39.01,39.25,6854600,37.75
+2010-05-25,37.48,39.25,36.70,39.21,10218000,37.71
+2010-05-24,39.58,39.87,38.52,38.61,6221400,37.14
+2010-05-21,36.48,39.70,36.48,39.48,11800600,37.97
+2010-05-20,38.94,39.37,37.86,37.88,10087300,36.43
+2010-05-19,40.52,41.24,39.45,40.52,9083800,38.97
+2010-05-18,42.46,42.57,40.74,40.91,7239600,39.35
+2010-05-17,41.32,42.00,40.52,41.80,6368700,40.20
+2010-05-14,42.54,42.77,40.72,41.32,8348700,39.74
+2010-05-13,43.71,43.98,43.02,43.07,3949600,41.43
+2010-05-12,43.57,44.05,43.23,43.84,6199900,42.17
+2010-05-11,43.28,44.08,42.95,43.23,6868100,41.58
+2010-05-10,42.68,44.84,42.68,44.11,9719600,42.43
+2010-05-07,42.15,42.73,40.07,40.71,11574000,39.16
+2010-05-06,43.78,43.95,38.14,42.15,11250400,40.54
+2010-05-05,43.87,44.54,43.58,43.89,6678300,42.21
+2010-05-04,45.21,45.21,44.13,44.48,7202600,42.78
+2010-05-03,45.95,46.45,45.60,45.76,6630500,44.01
+2010-04-30,46.24,47.72,45.53,45.58,11632300,43.84
+2010-04-29,44.47,45.74,44.24,45.62,6675400,43.88
+2010-04-28,44.85,45.73,43.67,43.91,10223800,42.23
+2010-04-27,46.43,46.64,44.05,44.30,6997000,42.61
+2010-04-26,46.99,47.75,46.72,46.84,4782300,45.05
+2010-04-23,46.12,47.14,45.80,47.10,4672800,45.30
+2010-04-22,45.78,46.74,45.40,46.68,4634500,44.90
+2010-04-21,46.92,47.03,45.61,46.29,6159100,44.52
+2010-04-20,46.28,46.97,46.01,46.95,3993200,45.16
+2010-04-19,44.97,46.01,44.88,45.98,5249600,44.23
+2010-04-16,46.00,46.29,44.75,45.37,7970800,43.64
+2010-04-15,45.49,46.33,45.48,46.27,3679300,44.50
+2010-04-14,45.25,46.55,45.25,46.43,4877700,44.66
+2010-04-13,45.44,45.53,44.82,45.46,2912900,43.73
+2010-04-12,45.56,45.72,45.23,45.63,4026000,43.89
+2010-04-09,45.73,45.95,44.85,45.27,4738400,43.54
+2010-04-08,43.93,45.62,43.85,45.50,7776700,43.76
+2010-04-07,44.63,44.90,43.80,44.08,6392600,42.40
+2010-04-06,44.90,45.15,44.73,44.84,4536200,43.13
+2010-04-05,44.21,45.00,44.18,44.95,4508500,43.23
+2010-04-01,43.59,44.04,43.41,44.01,5605900,42.33
+2010-03-31,42.57,43.35,42.57,43.34,4884200,41.69
+2010-03-30,42.99,43.24,42.83,42.87,3558300,41.23
+2010-03-29,42.48,43.09,42.36,43.00,4788900,41.36
+2010-03-26,42.16,43.02,42.02,42.26,4595600,40.65
+2010-03-25,42.31,43.00,42.03,42.11,5692900,40.50
+2010-03-24,42.03,42.69,41.85,41.92,4807300,40.32
+2010-03-23,41.77,42.20,41.32,42.17,4876500,40.56
+2010-03-22,41.46,42.20,41.06,41.72,6699400,40.13
+2010-03-19,42.68,42.79,41.67,41.83,8516800,40.23
+2010-03-18,43.31,43.31,42.19,42.45,6597100,40.83
+2010-03-17,43.03,43.63,42.85,43.03,6089500,41.39
+2010-03-16,42.20,42.72,42.11,42.69,4616400,41.06
+2010-03-15,41.97,42.51,41.64,42.25,5754000,40.64
+2010-03-12,42.65,42.94,41.91,42.11,6421800,40.50
+2010-03-11,41.87,42.47,41.45,42.32,9192300,40.70
+2010-03-10,40.95,42.20,40.81,41.78,10721400,40.19
+2010-03-09,40.75,41.50,40.48,40.81,9184200,39.25
+2010-03-08,40.65,41.06,40.04,40.90,15602600,39.34
+2010-03-05,38.31,39.04,38.13,38.92,7082200,37.43
+2010-03-04,36.93,38.18,36.83,38.11,9054800,36.66
+2010-03-03,36.88,37.02,36.62,36.75,3832700,35.35
+2010-03-02,36.63,36.91,36.35,36.79,4529700,35.39
+2010-03-01,36.51,37.30,36.26,36.54,5319900,35.15
+2010-02-26,35.89,36.61,35.41,36.39,9668700,35.00
+2010-02-25,35.20,35.87,34.82,35.84,8377300,34.47
+2010-02-24,34.79,35.65,34.63,35.59,5668200,34.23
+2010-02-23,35.21,35.39,34.37,34.84,7503800,33.51
+2010-02-22,35.12,35.43,34.91,35.27,6372700,33.92
+2010-02-19,34.70,35.24,34.46,35.03,7754400,33.69
+2010-02-18,34.74,35.03,34.74,34.85,6383900,33.52
+2010-02-17,35.23,35.37,34.73,34.87,6088500,33.54
+2010-02-16,35.07,35.23,34.46,35.06,6902900,33.72
+2010-02-12,34.12,34.71,33.70,34.64,7606100,33.32
+2010-02-11,34.70,34.77,34.31,34.54,6843800,33.22
+2010-02-10,35.10,35.30,34.53,34.93,7349800,33.60
+2010-02-09,34.00,35.73,33.40,35.15,16339700,33.81
+2010-02-08,34.61,34.65,33.60,33.64,6369200,32.36
+2010-02-05,35.03,35.35,33.57,34.68,10360600,33.36
+2010-02-04,35.13,35.36,34.33,34.73,13309300,33.40
+2010-02-03,35.39,35.60,34.32,34.80,15039800,33.47
+2010-02-02,36.49,36.64,35.65,36.37,6344700,34.98
+2010-02-01,36.10,36.79,35.69,35.94,4719400,34.57
+2010-01-29,36.04,36.33,35.16,35.32,4910100,33.97
+2010-01-28,36.47,36.61,35.32,35.63,5061100,34.27
+2010-01-27,35.74,36.55,35.32,36.40,5668900,35.01
+2010-01-26,35.98,36.88,35.57,35.73,4872400,34.37
+2010-01-25,36.63,37.12,36.29,36.41,4629500,35.02
+2010-01-22,37.22,37.31,35.98,36.12,8264100,34.74
+2010-01-21,37.80,38.45,36.61,37.35,11330500,35.92
+2010-01-20,38.94,39.00,38.00,38.70,6822800,37.22
+2010-01-19,37.87,40.31,37.64,39.35,14774700,37.85
+2010-01-15,38.03,38.03,37.34,37.85,7618300,36.41
+2010-01-14,37.88,38.44,37.07,38.28,5642000,36.82
+2010-01-13,38.59,38.87,37.64,37.92,6664900,36.47
+2010-01-12,39.00,39.31,38.35,38.51,6480200,37.04
+2010-01-11,38.65,38.90,38.21,38.50,7141900,37.03
+2010-01-08,37.80,38.27,37.44,38.25,4808800,36.79
+2010-01-07,37.26,38.11,37.02,38.05,6297700,36.60
+2010-01-06,37.12,37.60,36.81,37.52,4208600,36.09
+2010-01-05,36.08,37.23,36.01,37.14,5604300,35.72
+2010-01-04,35.88,36.34,35.46,36.30,4767000,34.91
+2009-12-31,35.46,35.64,35.33,35.35,2804400,34.00
+2009-12-30,34.98,35.46,34.90,35.45,2411400,34.10
+2009-12-29,35.33,35.48,35.09,35.27,4177800,33.92
+2009-12-28,35.70,35.70,34.98,35.09,3020700,33.75
+2009-12-24,35.48,35.67,35.14,35.39,1739000,34.04
+2009-12-23,35.75,35.90,35.19,35.50,2705300,34.15
+2009-12-22,35.65,35.89,35.39,35.61,4552500,34.25
+2009-12-21,35.58,35.87,35.19,35.55,8929800,34.19
+2009-12-18,36.07,36.07,35.07,35.42,6530400,34.07
+2009-12-17,36.10,36.33,35.56,35.62,4968400,34.26
+2009-12-16,36.75,37.23,36.48,36.56,6498000,35.16
+2009-12-15,36.86,37.20,36.39,36.53,5371500,35.14
+2009-12-14,36.49,37.04,36.00,36.97,5367000,35.56
+2009-12-11,35.65,36.26,35.65,36.07,4848300,34.69
+2009-12-10,36.17,36.18,35.63,35.94,10128800,34.57
+2009-12-09,35.94,36.14,35.61,36.07,6591800,34.69
+2009-12-08,35.49,36.05,35.08,35.79,7804200,34.42
+2009-12-07,35.69,36.79,35.48,35.68,10599500,34.32
+2009-12-04,34.79,35.38,34.20,35.33,8555800,33.98
+2009-12-03,35.33,35.94,34.10,34.11,12901200,32.81
+2009-12-02,34.07,35.19,34.00,35.08,6109100,33.74
+2009-12-01,34.49,34.63,33.85,34.19,5044300,32.89
+2009-11-30,33.53,34.27,33.00,34.19,7286700,32.89
+2009-11-27,33.34,34.01,33.10,33.28,3255100,32.01
+2009-11-25,34.53,34.84,34.37,34.59,4315400,33.27
+2009-11-24,34.42,34.74,34.09,34.42,4115800,33.11
+2009-11-23,34.39,34.66,34.25,34.49,6128700,33.17
+2009-11-20,34.01,34.09,33.62,33.90,6393400,32.61
+2009-11-19,34.73,35.06,34.00,34.20,6608700,32.89
+2009-11-18,35.57,35.65,34.61,34.93,5242900,33.60
+2009-11-17,35.05,35.64,34.88,35.58,4255200,34.22
+2009-11-16,34.57,35.67,34.57,35.29,4172100,33.94
+2009-11-13,34.42,34.73,33.99,34.22,4481300,32.91
+2009-11-12,35.44,35.44,34.26,34.35,4815600,33.04
+2009-11-11,35.03,35.77,34.94,35.52,5152700,34.16
+2009-11-10,34.96,35.06,34.40,34.73,3996800,33.40
+2009-11-09,34.02,35.12,33.90,35.10,4461800,33.76
+2009-11-06,33.15,34.23,32.85,33.52,4744600,32.24
+2009-11-05,33.33,33.82,32.78,33.81,16817600,32.52
+2009-11-04,34.45,34.48,33.29,33.44,7184100,31.45
+2009-11-03,32.80,33.89,32.16,33.46,7569300,31.47
+2009-11-02,34.24,34.52,32.57,33.22,10220000,31.25
+2009-10-30,35.05,35.53,33.61,34.03,14517900,32.01
+2009-10-29,35.03,36.86,34.92,36.84,8446700,34.65
+2009-10-28,34.73,35.21,33.98,34.16,9366700,32.13
+2009-10-27,36.23,36.25,34.78,34.97,10806300,32.89
+2009-10-26,37.03,37.62,35.69,35.98,7137800,33.84
+2009-10-23,38.13,38.13,36.71,36.95,4793900,34.75
+2009-10-22,37.11,38.17,36.72,38.09,5412000,35.83
+2009-10-21,36.93,38.15,36.71,36.80,8370600,34.61
+2009-10-20,37.96,37.96,36.89,37.07,4693300,34.87
+2009-10-19,37.52,38.50,37.46,37.91,5245400,35.66
+2009-10-16,37.54,38.00,36.90,37.28,6245200,35.06
+2009-10-15,37.85,38.40,37.65,38.35,3973100,36.07
+2009-10-14,38.13,38.33,37.49,38.23,6322600,35.96
+2009-10-13,37.10,37.59,36.63,37.04,6176700,34.84
+2009-10-12,38.50,38.52,37.77,38.09,3954500,35.83
+2009-10-09,37.99,38.50,37.82,38.25,4463800,35.98
+2009-10-08,38.02,38.75,37.55,38.07,7720700,35.81
+2009-10-07,37.61,37.76,37.16,37.41,5210500,35.19
+2009-10-06,37.56,38.53,36.78,37.73,6169300,35.49
+2009-10-05,36.05,37.35,35.75,37.14,5993800,34.93
+2009-10-02,35.47,36.13,35.05,35.67,8016600,33.55
+2009-10-01,37.98,37.98,36.01,36.03,12093300,33.89
+2009-09-30,38.85,39.41,37.89,38.07,7033000,35.81
+2009-09-29,39.00,39.90,38.05,38.59,4779900,36.30
+2009-09-28,37.19,38.93,36.93,38.84,4392700,36.53
+2009-09-25,36.86,37.66,36.73,36.92,4683400,34.73
+2009-09-24,37.68,38.06,36.72,37.17,7295000,34.96
+2009-09-23,38.60,39.16,37.68,37.75,7814200,35.51
+2009-09-22,38.78,39.43,38.45,38.84,6311000,36.53
+2009-09-21,38.90,38.99,37.93,38.24,5202300,35.97
+2009-09-18,40.22,40.29,39.22,39.32,6637400,36.98
+2009-09-17,40.33,41.45,39.86,39.95,6715500,37.57
+2009-09-16,39.47,41.07,39.38,40.83,6708200,38.40
+2009-09-15,39.70,40.00,38.95,39.36,4964200,37.02
+2009-09-14,38.29,39.58,37.71,39.56,5244100,37.21
+2009-09-11,38.54,39.11,37.90,38.83,4858000,36.52
+2009-09-10,37.89,38.54,36.92,38.51,5624600,36.22
+2009-09-09,37.65,38.12,37.36,37.96,4561800,35.70
+2009-09-08,37.45,37.84,37.20,37.72,6123700,35.48
+2009-09-04,36.36,36.62,35.84,36.61,3942900,34.43
+2009-09-03,35.51,36.17,35.05,36.15,4625200,34.00
+2009-09-02,34.99,35.71,34.64,35.11,5923500,33.02
+2009-09-01,36.86,37.39,34.91,34.97,9557300,32.89
+2009-08-31,37.42,38.04,37.25,37.76,4515000,35.52
+2009-08-28,38.52,38.52,37.70,38.08,4700200,35.82
+2009-08-27,38.55,38.56,37.00,38.09,6099100,35.83
+2009-08-26,38.75,39.09,37.81,38.32,5907300,36.04
+2009-08-25,39.22,40.15,38.94,39.21,6846800,36.88
+2009-08-24,39.22,40.24,38.58,38.80,5829900,36.49
+2009-08-21,37.74,39.10,37.74,38.93,6049800,36.62
+2009-08-20,36.40,37.69,36.29,37.45,5745500,35.22
+2009-08-19,34.93,36.45,34.69,36.32,6575100,34.16
+2009-08-18,34.44,35.66,34.42,35.49,4538800,33.38
+2009-08-17,35.47,35.68,34.33,34.40,6506700,32.35
+2009-08-14,37.20,37.20,35.85,36.40,4122100,34.24
+2009-08-13,36.42,37.24,35.82,37.24,4403000,35.03
+2009-08-12,35.14,36.33,34.90,35.96,6151800,33.82
+2009-08-11,36.23,36.59,34.79,34.80,5884300,32.73
+2009-08-10,36.68,36.96,35.81,36.36,3842300,34.20
+2009-08-07,36.10,37.40,36.08,36.88,7162800,34.69
+2009-08-06,36.59,36.93,34.84,35.55,7919300,33.44
+2009-08-05,36.85,37.32,35.74,37.05,6730900,34.85
+2009-08-04,35.38,36.82,35.12,36.73,6706900,34.55
+2009-08-03,34.65,35.71,34.54,35.66,6640500,33.54
+2009-07-31,33.72,34.55,33.62,33.95,7242800,31.93
+2009-07-30,33.65,34.58,33.08,33.57,9320100,31.57
+2009-07-29,32.35,32.85,32.00,32.28,4206200,30.36
+2009-07-28,32.97,33.33,32.46,32.95,5441600,30.99
+2009-07-27,33.65,34.93,33.50,34.18,4778100,32.15
+2009-07-24,32.40,33.87,32.36,33.69,4927500,31.69
+2009-07-23,30.95,32.94,30.78,32.76,10464200,30.81
+2009-07-22,30.31,31.13,30.30,30.95,3917600,29.11
+2009-07-21,31.58,31.65,30.67,30.93,4869200,29.09
+2009-07-20,30.59,31.05,30.53,31.00,4092600,29.16
+2009-07-17,30.83,30.89,30.07,30.45,4361600,28.64
+2009-07-16,30.59,31.32,30.31,31.00,4811900,29.16
+2009-07-15,29.41,31.30,29.41,30.90,7438900,29.06
+2009-07-14,29.34,29.67,28.95,29.28,4865300,27.54
+2009-07-13,27.85,29.42,27.73,29.39,6932000,27.64
+2009-07-10,27.38,27.52,26.68,27.36,4991300,25.73
+2009-07-09,27.33,28.04,27.16,27.63,5457900,25.99
+2009-07-08,27.54,28.04,26.00,26.90,11392800,25.30
+2009-07-07,28.54,28.75,27.30,27.34,6819600,25.71
+2009-07-06,28.18,28.88,27.54,28.86,5839700,27.14
+2009-07-02,29.49,29.49,28.04,28.04,6173300,26.37
+2009-07-01,30.07,30.20,29.53,29.76,6181900,27.99
+2009-06-30,29.92,30.18,29.07,30.01,6898500,28.23
+2009-06-29,30.16,30.28,29.53,30.06,6120500,28.27
+2009-06-26,29.84,30.00,29.49,29.85,8545800,28.08
+2009-06-25,29.78,30.14,29.16,29.98,7104500,28.20
+2009-06-24,29.66,30.43,29.60,29.93,4753400,28.15
+2009-06-23,29.04,29.53,28.85,29.39,8488800,27.64
+2009-06-22,30.79,30.98,28.81,28.85,9026300,27.13
+2009-06-19,30.69,31.35,30.44,31.20,8725200,29.35
+2009-06-18,29.18,30.64,29.06,30.26,7015600,28.46
+2009-06-17,29.41,29.65,28.12,29.03,8521000,27.30
+2009-06-16,30.25,30.58,29.29,29.41,7463800,27.66
+2009-06-15,30.84,30.93,29.82,29.90,5699600,28.12
+2009-06-12,31.95,32.09,30.50,31.08,6122400,29.23
+2009-06-11,32.33,32.70,31.67,32.02,7569600,30.12
+2009-06-10,33.31,33.69,32.02,32.27,8347600,30.35
+2009-06-09,32.78,33.16,32.02,33.03,7893600,31.07
+2009-06-08,32.13,33.18,31.37,32.78,10823600,30.83
+2009-06-05,33.09,33.09,31.02,31.45,8423900,29.58
+2009-06-04,30.51,32.03,30.42,32.03,8890800,30.13
+2009-06-03,31.50,31.60,29.61,30.20,9319100,28.40
+2009-06-02,31.32,32.74,31.32,31.96,7782500,30.06
+2009-06-01,31.94,32.29,31.06,31.51,8994600,29.64
+2009-05-29,31.35,31.69,30.27,31.50,7873000,29.63
+2009-05-28,29.90,31.16,29.68,31.12,7096800,29.27
+2009-05-27,31.34,31.48,29.58,29.62,8887700,27.86
+2009-05-26,29.83,30.76,29.45,30.70,8917900,28.87
+2009-05-22,30.58,30.99,29.83,30.15,5238500,28.36
+2009-05-21,29.62,30.83,29.62,30.37,7463100,28.56
+2009-05-20,32.24,32.90,30.25,30.43,10160600,28.62
+2009-05-19,31.08,32.27,30.58,31.46,10329400,29.59
+2009-05-18,30.04,31.45,29.80,31.29,12862300,29.43
+2009-05-15,31.08,31.18,29.29,29.39,11196700,27.64
+2009-05-14,28.65,31.06,28.49,30.49,14172600,28.68
+2009-05-13,31.28,31.60,28.51,28.78,17022400,27.07
+2009-05-12,33.30,33.45,31.17,32.26,11878900,30.34
+2009-05-11,34.06,34.63,32.18,32.32,16792600,30.40
+2009-05-08,32.70,35.59,32.48,35.50,14905500,33.39
+2009-05-07,33.52,34.10,31.19,31.75,18649400,29.86
+2009-05-06,28.41,32.54,28.41,32.35,21369900,30.43
+2009-05-05,28.18,29.07,27.28,27.71,13622000,26.06
+2009-05-04,27.76,29.02,27.13,28.94,19324200,27.22
+2009-05-01,28.81,28.94,27.01,27.45,15329800,25.82
+2009-04-30,30.21,31.28,29.48,29.75,12045200,27.98
+2009-04-29,28.29,30.12,27.85,29.68,10369100,27.92
+2009-04-28,27.51,28.28,27.17,27.55,6912100,25.91
+2009-04-27,28.18,28.73,27.76,28.12,9533100,26.45
+2009-04-24,28.49,29.98,27.96,29.25,13460200,27.51
+2009-04-23,26.16,28.36,25.84,28.20,11099800,26.52
+2009-04-22,26.47,27.45,24.91,25.81,14511900,24.28
+2009-04-21,24.15,27.43,23.75,27.26,11999400,25.64
+2009-04-20,27.50,27.63,25.23,25.27,10274400,23.77
+2009-04-17,27.73,28.85,26.99,28.22,13378800,26.54
+2009-04-16,28.75,28.92,26.89,27.77,10613000,26.12
+2009-04-15,26.09,28.33,25.20,28.17,12478700,26.50
+2009-04-14,28.55,29.41,26.25,26.44,15692100,24.87
+2009-04-13,26.30,29.34,26.01,28.79,12003200,27.08
+2009-04-09,25.89,27.55,25.55,27.02,17835200,25.41
+2009-04-08,26.30,26.98,23.78,24.73,15415800,23.26
+2009-04-07,24.51,24.75,24.07,24.16,10261400,22.72
+2009-04-06,24.72,25.58,24.38,25.10,10747400,23.61
+2009-04-03,24.69,25.75,24.26,25.34,13237900,23.83
+2009-04-02,24.98,25.44,24.43,24.69,15123800,23.22
+2009-04-01,21.73,23.60,21.25,23.43,13477300,22.04
+2009-03-31,21.92,23.28,21.77,22.77,17693900,21.42
+2009-03-30,23.10,23.15,21.26,21.50,13145000,20.22
+2009-03-27,24.21,25.34,24.20,24.49,11798200,23.03
+2009-03-26,24.40,25.50,23.77,25.20,19591500,23.70
+2009-03-25,23.82,24.66,22.47,24.60,19053300,23.14
+2009-03-24,23.03,24.59,22.70,23.21,17247500,21.83
+2009-03-23,22.63,24.80,21.71,24.51,20075100,23.05
+2009-03-20,22.54,22.91,20.42,20.78,24877700,19.54
+2009-03-19,25.81,26.49,22.21,22.39,25024000,21.06
+2009-03-18,21.91,26.73,21.25,25.56,31192100,24.04
+2009-03-17,19.24,21.25,18.70,21.19,18621100,19.93
+2009-03-16,18.26,21.80,17.75,19.17,29707600,18.03
+2009-03-13,17.49,18.12,16.07,17.74,19592000,16.69
+2009-03-12,14.99,17.48,14.32,17.30,24741800,16.27
+2009-03-11,15.51,16.83,13.93,15.27,23126500,14.36
+2009-03-10,13.24,15.34,12.91,15.27,26799000,14.36
+2009-03-09,11.76,13.07,11.52,12.48,17538400,11.74
+2009-03-06,12.35,12.96,11.37,12.22,25095400,11.49
+2009-03-05,13.90,14.00,11.44,12.10,29930100,11.38
+2009-03-04,14.48,15.49,12.78,14.72,33751900,13.84
+2009-03-03,17.05,17.37,13.41,13.72,34320400,12.90
+2009-03-02,17.24,18.86,16.38,16.51,18547900,15.53
+2009-02-27,20.75,21.40,17.68,18.46,29638900,17.36
+2009-02-26,23.10,24.50,22.02,23.99,18336100,22.56
+2009-02-25,23.05,23.05,20.48,22.05,11530300,20.74
+2009-02-24,20.35,23.41,19.51,23.30,14713400,21.91
+2009-02-23,22.24,22.48,20.27,20.34,11044500,19.13
+2009-02-20,21.28,21.92,19.43,21.43,17559300,20.16
+2009-02-19,24.65,25.00,22.06,22.22,12188000,20.90
+2009-02-18,24.94,25.23,23.43,24.20,9194000,22.76
+2009-02-17,25.63,25.69,24.07,24.09,10608200,22.66
+2009-02-13,27.69,28.46,26.77,26.80,6693500,25.21
+2009-02-12,27.28,28.35,26.36,28.09,8166700,26.42
+2009-02-11,28.55,28.61,26.83,27.86,7222300,26.20
+2009-02-10,29.87,30.65,27.30,27.53,13510800,25.89
+2009-02-09,31.59,32.37,30.42,31.28,9041800,29.42
+2009-02-06,30.01,31.65,30.01,31.24,11145200,29.38
+2009-02-05,29.16,31.94,28.82,30.74,9971800,28.91
+2009-02-04,29.66,30.72,28.64,29.60,10840100,27.84
+2009-02-03,29.56,29.91,28.35,28.52,8789800,26.82
+2009-02-02,28.25,29.74,27.74,29.06,7001800,27.33
+2009-01-30,30.20,31.01,28.23,28.73,9049600,27.02
+2009-01-29,31.41,31.87,29.87,30.03,9955100,28.24
+2009-01-28,29.61,34.08,29.61,33.27,14004800,31.29
+2009-01-27,27.01,27.75,26.27,27.68,7355600,26.03
+2009-01-26,27.17,28.98,25.79,26.72,9027300,25.13
+2009-01-23,24.60,27.39,23.35,26.63,8102500,25.05
+2009-01-22,26.33,27.40,24.54,25.50,13289100,23.98
+2009-01-21,24.52,28.76,24.45,28.25,12699300,26.57
+2009-01-20,27.03,27.64,23.75,23.82,16910900,22.40
+2009-01-16,28.92,29.88,27.51,28.44,8665700,26.75
+2009-01-15,27.58,29.67,26.31,28.04,10892200,26.37
+2009-01-14,28.38,29.00,26.66,27.55,11316300,25.91
+2009-01-13,29.30,30.61,28.73,29.32,7235300,27.58
+2009-01-12,31.63,31.85,28.50,29.06,8596700,27.33
+2009-01-09,33.07,33.25,31.60,31.87,5623700,29.98
+2009-01-08,32.93,33.34,32.09,33.14,6394000,31.17
+2009-01-07,34.80,34.80,31.90,32.44,7819900,30.51
+2009-01-06,36.00,37.39,35.25,35.61,9388800,33.49
+2009-01-05,36.14,36.67,34.81,35.49,6263000,33.38
+2009-01-02,35.27,36.24,33.39,35.97,6082600,33.83
+2008-12-31,34.68,35.50,33.52,34.86,5293400,32.79
+2008-12-30,33.12,35.10,33.00,34.62,4844900,32.56
+2008-12-29,33.22,33.99,31.64,33.03,3747400,31.07
+2008-12-26,32.71,34.44,32.67,33.23,2219200,31.25
+2008-12-24,31.51,32.58,31.20,32.51,2309100,30.58
+2008-12-23,33.13,34.57,31.10,31.45,8361500,29.58
+2008-12-22,37.18,37.18,31.91,32.88,10695200,30.93
+2008-12-19,36.41,37.92,34.82,37.41,17705200,35.19
+2008-12-18,34.13,38.62,33.19,36.07,15260200,33.93
+2008-12-17,32.79,35.47,32.75,33.89,9958900,31.88
+2008-12-16,30.49,34.62,30.05,34.43,12311800,32.38
+2008-12-15,30.94,31.36,29.12,29.39,8448700,27.64
+2008-12-12,28.90,30.30,28.50,29.94,8948900,28.16
+2008-12-11,30.62,32.04,29.77,30.09,9489000,28.30
+2008-12-10,32.72,33.15,30.74,31.54,9729600,29.66
+2008-12-09,29.62,34.78,29.62,32.00,15661100,30.10
+2008-12-08,31.68,33.00,29.68,30.03,19346000,28.24
+2008-12-05,25.66,30.99,25.50,30.76,16516800,28.93
+2008-12-04,25.49,26.90,24.64,25.12,8901000,23.63
+2008-12-03,22.31,26.40,22.13,26.21,17096000,24.65
+2008-12-02,25.43,25.90,21.59,23.42,14780100,22.03
+2008-12-01,27.69,27.89,24.62,24.93,12239300,23.45
+2008-11-28,26.38,28.95,25.80,28.76,4986600,27.05
+2008-11-26,23.24,26.79,22.80,26.41,11059600,24.84
+2008-11-25,24.07,26.63,22.19,24.06,15773500,22.63
+2008-11-24,19.52,23.02,18.90,23.00,18287500,21.63
+2008-11-21,17.15,18.61,15.72,18.48,18612800,17.38
+2008-11-20,18.38,18.87,15.72,16.48,25346100,15.50
+2008-11-19,20.18,21.05,18.67,19.00,21392300,17.87
+2008-11-18,22.68,22.78,17.44,20.72,44279800,19.49
+2008-11-17,26.95,27.30,22.23,22.23,13513600,20.91
+2008-11-14,28.50,31.20,27.39,28.14,10654900,26.47
+2008-11-13,28.51,29.43,25.00,28.94,12807800,27.22
+2008-11-12,29.51,30.42,27.50,28.00,8320800,26.34
+2008-11-11,32.42,32.76,28.94,30.55,8595600,28.73
+2008-11-10,35.25,37.00,32.21,33.11,6971900,31.14
+2008-11-07,32.66,35.15,32.23,34.34,7060500,32.30
+2008-11-06,34.92,36.89,31.61,32.24,7948700,30.32
+2008-11-05,37.24,40.14,35.34,35.75,10685000,32.93
+2008-11-04,37.56,39.33,35.86,37.50,13286200,34.54
+2008-11-03,33.63,36.85,32.66,36.14,14564300,33.29
+2008-10-31,31.37,35.03,29.58,33.22,19140000,30.60
+2008-10-30,30.56,33.73,28.00,30.20,20977700,27.82
+2008-10-29,30.00,32.59,28.81,29.55,13849600,27.22
+2008-10-28,27.56,30.32,25.14,30.23,15096100,27.84
+2008-10-27,28.64,29.31,26.16,26.18,12699600,24.11
+2008-10-24,25.00,31.44,25.00,29.80,16628300,27.45
+2008-10-23,30.44,30.77,26.50,27.84,16944600,25.64
+2008-10-22,31.51,32.16,29.09,30.04,8906000,27.67
+2008-10-21,32.07,33.96,31.80,32.64,7178600,30.06
+2008-10-20,30.18,33.40,28.78,33.03,10676400,30.42
+2008-10-17,32.51,33.87,30.92,31.14,15504700,28.68
+2008-10-16,34.67,35.32,28.72,34.31,15737300,31.60
+2008-10-15,37.05,37.64,32.86,34.17,14286300,31.47
+2008-10-14,40.95,43.36,36.45,37.95,18964800,34.96
+2008-10-13,32.50,38.47,31.03,38.09,19575100,35.08
+2008-10-10,26.82,31.04,26.35,30.25,31630600,27.86
+2008-10-09,28.91,29.47,26.49,28.00,68646200,25.79
+2008-10-08,29.35,33.86,25.76,27.00,24042000,24.87
+2008-10-07,44.46,45.31,36.87,36.87,10508600,33.96
+2008-10-06,42.33,45.74,40.25,44.32,11128300,40.82
+2008-10-03,43.84,47.00,41.92,42.13,13781900,38.81
+2008-10-02,47.29,47.29,36.86,40.96,24057200,37.73
+2008-10-01,54.22,54.22,46.07,48.15,11289700,44.35
+2008-09-30,47.52,56.00,46.20,56.00,9453000,51.58
+2008-09-29,51.31,53.71,43.75,43.75,10324000,40.30
+2008-09-26,53.80,56.15,50.09,53.81,8361300,49.56
+2008-09-25,54.98,56.69,54.28,56.32,5347600,51.88
+2008-09-24,56.86,56.86,53.50,53.90,7535100,49.65
+2008-09-23,56.94,59.21,55.00,55.86,10574800,51.45
+2008-09-22,60.20,60.92,54.15,58.01,13779200,53.43
+2008-09-19,63.82,65.50,59.50,60.24,29883200,55.49
+2008-09-18,52.79,63.00,52.44,63.00,26563700,58.03
+2008-09-17,56.16,56.16,51.75,52.08,16192900,47.97
+2008-09-16,52.95,56.91,51.01,56.89,21438600,52.40
+2008-09-15,53.05,56.50,53.05,53.71,15647700,49.47
+2008-09-12,57.25,57.95,55.79,56.50,13955900,52.04
+2008-09-11,56.99,59.28,55.12,58.60,49199600,53.98
+2008-09-10,57.13,57.42,55.20,57.00,29934000,52.50
+2008-09-09,58.12,58.39,56.00,56.05,20658600,51.63
+2008-09-08,57.57,58.17,55.83,58.09,16598600,53.51
+2008-09-05,52.99,55.11,52.64,55.07,8924500,50.72
+2008-09-04,54.85,55.21,53.43,53.53,9651700,49.31
+2008-09-03,54.87,55.29,53.94,55.21,13052100,50.85
+2008-09-02,55.00,55.99,54.60,55.19,10012800,50.83
+2008-08-29,53.98,54.90,53.90,54.20,4515100,49.92
+2008-08-28,53.15,54.43,52.94,54.40,6943600,50.11
+2008-08-27,51.61,52.81,51.50,52.64,4810200,48.49
+2008-08-26,51.05,52.04,50.78,51.77,5673300,47.68
+2008-08-25,51.82,51.95,51.08,51.30,5258700,47.25
+2008-08-22,51.38,52.86,51.38,52.75,3614800,48.59
+2008-08-21,49.97,51.70,49.97,51.14,5858500,47.10
+2008-08-20,51.52,51.52,50.10,51.18,11237300,47.14
+2008-08-19,52.88,52.88,51.13,51.37,7085000,47.32
+2008-08-18,54.18,54.19,53.06,53.20,6174300,49.00
+2008-08-15,53.46,54.63,53.02,54.07,9012200,49.80
+2008-08-14,51.25,53.61,51.06,53.18,5823900,48.98
+2008-08-13,52.40,52.45,50.99,51.64,7143800,47.56
+2008-08-12,53.22,53.91,52.45,52.81,13974500,48.64
+2008-08-11,52.50,54.60,52.27,54.06,8569800,49.79
+2008-08-08,50.63,53.32,50.63,53.28,7024800,49.08
+2008-08-07,51.76,52.11,50.76,51.15,6402200,47.11
+2008-08-06,52.40,52.67,51.82,52.40,4379900,48.26
+2008-08-05,51.23,52.82,50.76,52.76,6904800,48.60
+2008-08-04,50.62,51.02,50.08,50.58,10056600,46.59
+2008-08-01,50.99,51.23,50.02,50.79,5303900,46.78
+2008-07-31,51.15,51.78,50.56,50.77,7621800,46.76
+2008-07-30,50.45,52.00,49.65,51.78,13797700,47.69
+2008-07-29,50.57,52.83,50.39,52.81,8477900,48.64
+2008-07-28,51.57,52.71,50.27,50.29,5638000,46.32
+2008-07-25,52.70,52.94,51.40,52.01,5451800,47.91
+2008-07-24,53.73,54.34,52.23,52.64,6347500,48.49
+2008-07-23,53.79,54.39,52.77,53.87,10493400,49.62
+2008-07-22,51.47,53.86,50.80,53.83,7549500,49.58
+2008-07-21,51.68,52.40,51.28,51.64,4433600,47.56
+2008-07-18,52.12,52.17,50.62,51.57,6353000,47.50
+2008-07-17,51.22,52.33,50.46,51.97,6140600,47.87
+2008-07-16,48.66,51.02,48.01,50.96,7273100,46.94
+2008-07-15,49.90,50.18,47.73,48.50,7785500,44.67
+2008-07-14,51.58,52.24,49.95,50.10,5518700,46.15
+2008-07-11,52.14,52.44,50.62,51.06,6633500,47.03
+2008-07-10,52.53,53.09,51.86,52.46,8047400,48.32
+2008-07-09,54.08,54.50,52.52,52.61,7675900,48.46
+2008-07-08,52.52,54.20,52.24,53.91,6308200,49.66
+2008-07-07,52.87,53.66,52.06,52.32,4932400,48.19
+2008-07-03,53.04,53.77,52.52,52.75,3280800,48.59
+2008-07-02,52.70,54.08,52.57,52.69,5990400,48.53
+2008-07-01,52.07,53.06,51.19,52.53,8236800,48.38
+2008-06-30,53.52,53.89,52.61,52.77,5539200,48.61
+2008-06-27,54.83,55.11,53.62,53.80,6314900,49.55
+2008-06-26,55.87,56.72,54.58,54.71,4924800,50.39
+2008-06-25,55.61,57.40,55.61,56.35,4647500,51.90
+2008-06-24,55.70,56.38,55.01,55.49,5092700,51.11
+2008-06-23,57.04,57.40,55.55,55.72,5156200,51.32
+2008-06-20,57.93,58.56,56.81,56.90,5206800,52.41
+2008-06-19,56.59,58.57,55.89,58.37,5800600,53.76
+2008-06-18,57.00,57.75,56.30,56.71,4353200,52.23
+2008-06-17,59.13,59.38,57.34,57.48,3486500,52.94
+2008-06-16,59.28,59.41,58.03,58.94,5382900,54.29
+2008-06-13,58.19,59.89,57.92,59.79,6828600,55.07
+2008-06-12,56.89,58.76,56.70,57.92,6283100,53.35
+2008-06-11,57.93,57.98,56.09,56.09,4697000,51.66
+2008-06-10,56.76,58.24,56.76,57.93,4372200,53.36
+2008-06-09,57.51,57.86,56.75,57.05,4696100,52.55
+2008-06-06,59.34,59.34,56.83,56.99,5709000,52.49
+2008-06-05,59.17,59.80,58.86,59.72,3195300,55.01
+2008-06-04,59.37,60.06,58.75,59.07,3609400,54.41
+2008-06-03,59.37,60.06,59.08,59.61,4755500,54.91
+2008-06-02,59.68,59.87,58.51,59.28,3663700,54.60
+2008-05-30,60.12,60.69,59.61,60.03,3740900,55.29
+2008-05-29,59.73,60.73,59.55,60.57,3889300,55.79
+2008-05-28,60.26,60.30,59.26,59.85,4247800,55.13
+2008-05-27,59.00,59.44,58.69,59.17,3481900,54.50
+2008-05-23,59.20,59.50,58.62,58.87,2765300,54.22
+2008-05-22,59.30,62.26,59.18,59.61,4664900,54.91
+2008-05-21,60.55,60.77,59.14,59.16,3870500,54.49
+2008-05-20,61.20,61.20,59.98,60.29,4278800,55.53
+2008-05-19,61.73,61.92,61.07,61.37,4487900,56.53
+2008-05-16,62.35,62.46,61.67,61.77,3703100,56.90
+2008-05-15,61.81,62.36,61.52,62.30,3617400,57.38
+2008-05-14,61.83,62.86,61.31,61.78,3046800,56.90
+2008-05-13,62.10,62.30,61.25,61.31,4850000,56.47
+2008-05-12,60.36,62.07,60.18,62.05,4439900,57.15
+2008-05-09,59.53,61.28,59.43,60.08,2947300,55.34
+2008-05-08,61.55,61.59,60.07,60.37,3392400,55.61
+2008-05-07,62.29,62.54,60.88,61.10,4816900,56.28
+2008-05-06,61.11,62.88,60.33,62.36,4019900,57.44
+2008-05-05,62.17,62.19,61.19,61.72,2941600,56.85
+2008-05-02,62.50,63.50,61.92,62.17,3855400,57.26
+2008-05-01,60.99,62.18,60.61,61.94,3875600,57.05
+2008-04-30,61.29,61.87,60.70,60.85,3988100,56.05
+2008-04-29,61.17,61.64,61.04,61.31,3711700,56.47
+2008-04-28,60.78,61.87,60.49,61.27,5279000,56.43
+2008-04-25,60.38,61.29,60.06,60.82,4347000,56.02
+2008-04-24,59.65,60.66,59.56,60.20,5722400,55.45
+2008-04-23,58.91,60.48,58.84,59.43,6287800,54.74
+2008-04-22,60.08,60.40,59.30,59.63,4445800,54.92
+2008-04-21,61.64,61.64,59.98,60.37,5797500,55.61
+2008-04-18,62.78,63.60,61.23,61.66,5977100,56.79
+2008-04-17,61.68,62.76,61.41,62.12,4118000,57.22
+2008-04-16,61.23,62.12,61.15,62.07,4018200,57.17
+2008-04-15,60.80,61.33,60.24,60.55,3863200,55.77
+2008-04-14,60.86,61.09,60.30,60.53,3956200,55.75
+2008-04-11,61.03,61.99,60.90,61.00,3322100,56.19
+2008-04-10,61.96,62.32,61.25,61.80,3019100,56.92
+2008-04-09,62.17,62.50,61.83,61.87,3343400,56.99
+2008-04-08,61.23,62.64,61.23,62.01,4082400,57.12
+2008-04-07,62.11,62.36,61.28,61.54,4000400,56.68
+2008-04-04,62.01,62.35,61.60,61.76,3906700,56.89
+2008-04-03,61.69,62.54,61.55,62.01,4417600,57.12
+2008-04-02,62.69,63.19,62.02,62.18,3916100,57.27
+2008-04-01,60.79,62.98,60.63,62.88,5958700,57.92
+2008-03-31,59.74,60.74,59.05,60.26,4901500,55.50
+2008-03-28,60.10,60.69,59.20,59.35,4781100,54.67
+2008-03-27,60.98,61.46,59.93,60.32,4168500,55.56
+2008-03-26,60.83,61.17,59.65,60.22,5219200,55.47
+2008-03-25,61.62,61.88,60.50,61.26,4478100,56.43
+2008-03-24,60.32,62.53,60.32,61.52,6391500,56.66
+2008-03-20,58.46,60.74,58.44,60.20,11951600,55.45
+2008-03-19,59.58,60.71,58.43,58.47,5855800,53.86
+2008-03-18,57.47,59.59,56.86,59.58,7485400,54.88
+2008-03-17,55.25,57.44,55.05,56.51,6901300,52.05
+2008-03-14,57.70,58.11,56.09,56.49,8416400,52.03
+2008-03-13,56.79,58.03,56.25,57.57,6481000,53.03
+2008-03-12,58.78,59.43,57.58,57.70,5197200,53.15
+2008-03-11,57.56,60.50,56.85,58.54,7020100,53.92
+2008-03-10,56.63,57.22,56.00,56.40,10640500,51.95
+2008-03-07,56.17,57.76,55.96,56.47,5280200,52.01
+2008-03-06,57.40,57.40,56.50,56.67,5502800,52.20
+2008-03-05,57.82,58.93,57.03,57.71,4667000,53.16
+2008-03-04,57.08,57.84,56.52,57.55,5083000,53.01
+2008-03-03,58.07,58.89,56.76,57.84,4417700,53.28
+2008-02-29,59.49,59.74,57.99,58.26,6872600,53.66
+2008-02-28,60.70,60.93,59.98,60.27,4046700,55.51
+2008-02-27,60.02,61.93,59.89,61.45,4841100,56.60
+2008-02-26,59.61,60.83,59.54,60.51,5295900,55.73
+2008-02-25,59.96,60.35,58.82,59.95,7493200,55.22
+2008-02-22,59.19,60.04,58.37,59.99,4732700,55.26
+2008-02-21,59.28,60.27,59.10,59.15,4815400,54.48
+2008-02-20,58.00,59.34,57.66,59.11,5737600,54.45
+2008-02-19,58.81,59.59,58.10,58.90,4188400,54.25
+2008-02-15,57.65,58.44,56.72,58.25,4283700,53.65
+2008-02-14,58.64,59.09,57.78,57.93,4386400,53.36
+2008-02-13,58.40,58.93,57.87,58.74,4199200,54.10
+2008-02-12,56.38,58.34,56.35,58.07,7584700,53.49
+2008-02-11,57.82,57.82,55.22,55.81,9443100,51.41
+2008-02-08,59.88,59.88,57.44,57.72,7856400,53.16
+2008-02-07,58.23,60.29,57.63,60.08,10364400,55.34
+2008-02-06,57.36,57.72,55.88,56.35,7121200,51.90
+2008-02-05,58.30,58.47,56.52,56.70,6849500,52.23
+2008-02-04,60.08,60.30,59.06,59.45,3738700,54.76
+2008-02-01,59.10,60.30,58.51,60.30,5490000,55.54
+2008-01-31,56.71,59.81,56.36,58.88,7420200,54.23
+2008-01-30,58.20,59.75,57.33,57.53,6182200,52.99
+2008-01-29,57.35,58.43,56.71,58.39,4411100,53.78
+2008-01-28,54.81,56.86,54.45,56.81,4775600,52.33
+2008-01-25,57.10,57.92,54.38,54.62,6155400,50.31
+2008-01-24,55.70,56.80,55.39,56.44,6293800,51.99
+2008-01-23,54.00,55.62,52.46,55.29,11450400,50.93
+2008-01-22,54.00,57.58,52.70,55.43,13149200,51.06
+2008-01-18,58.88,59.00,54.77,57.43,14602300,52.90
+2008-01-17,60.95,60.95,57.81,58.26,8443700,53.66
+2008-01-16,60.00,61.83,60.00,60.65,7982400,55.86
+2008-01-15,60.59,61.00,59.75,59.86,4631000,55.14
+2008-01-14,60.16,60.23,59.14,60.10,3512300,55.36
+2008-01-11,59.29,60.50,58.50,59.56,5674000,54.86
+2008-01-10,58.00,60.67,57.94,60.04,5900400,55.30
+2008-01-09,57.89,58.72,57.11,58.55,8058300,53.93
+2008-01-08,59.83,60.08,57.48,57.75,5752700,53.19
+2008-01-07,59.17,60.19,58.77,59.65,6095800,54.94
+2008-01-04,59.19,59.42,58.13,58.93,5084100,54.28
+2008-01-03,59.55,60.09,59.15,59.76,4020400,55.04
+2008-01-02,61.25,61.41,59.01,59.24,11169000,54.56
+2007-12-31,61.16,62.05,60.98,61.62,2748200,56.76
+2007-12-28,62.18,62.49,61.33,61.47,2341200,56.62
+2007-12-27,62.28,62.90,61.11,61.17,2432500,56.34
+2007-12-26,63.01,63.25,62.17,63.00,1933800,58.03
+2007-12-24,62.40,63.59,61.95,63.45,1123800,58.44
+2007-12-21,61.44,62.29,61.19,62.13,4649200,57.23
+2007-12-20,61.27,61.98,59.73,60.61,3595100,55.83
+2007-12-19,61.00,62.22,60.38,60.90,3399500,56.09
+2007-12-18,61.16,61.57,59.85,60.98,3834600,56.17
+2007-12-17,61.80,61.80,60.45,60.60,3202300,55.82
+2007-12-14,61.75,63.38,61.75,61.94,3475200,57.05
+2007-12-13,62.47,62.96,60.75,62.84,6053000,57.88
+2007-12-12,63.81,65.16,61.52,62.66,5483200,57.71
+2007-12-11,65.43,65.82,62.37,62.52,4906300,57.59
+2007-12-10,65.22,66.36,64.67,65.24,2785000,60.09
+2007-12-07,64.44,66.10,64.44,65.17,4784600,60.03
+2007-12-06,63.77,64.60,63.30,64.10,4143000,59.04
+2007-12-05,63.95,64.69,63.10,63.79,4231700,58.76
+2007-12-04,64.26,65.00,62.80,63.29,4520600,58.30
+2007-12-03,64.75,64.99,63.32,64.78,4574900,59.67
+2007-11-30,65.38,67.21,65.06,65.59,6437600,60.41
+2007-11-29,65.39,65.39,64.31,64.85,6398100,59.73
+2007-11-28,62.89,65.61,59.90,65.47,7930300,60.30
+2007-11-27,60.65,62.66,60.65,62.55,6697600,57.61
+2007-11-26,61.90,61.90,60.33,60.46,5274300,55.69
+2007-11-23,61.38,62.20,61.05,61.77,2326800,56.90
+2007-11-21,61.80,62.39,60.35,61.10,6175100,56.28
+2007-11-20,62.25,63.47,61.42,62.44,6648800,57.51
+2007-11-19,63.68,64.00,62.17,62.65,5754400,57.71
+2007-11-16,65.40,65.40,63.13,63.97,6249600,58.92
+2007-11-15,66.00,66.00,64.22,64.83,4960300,59.71
+2007-11-14,66.62,67.50,65.71,66.17,3624200,60.95
+2007-11-13,65.10,66.16,64.67,66.09,3797500,60.87
+2007-11-12,64.04,66.06,63.80,64.44,4075100,59.35
+2007-11-09,64.17,65.50,63.53,64.28,4567300,59.21
+2007-11-08,63.21,65.39,62.75,65.16,6119500,60.02
+2007-11-07,65.39,65.39,62.61,63.16,4942800,58.18
+2007-11-06,65.86,66.03,63.77,65.36,3801300,60.20
+2007-11-05,62.75,65.58,62.75,64.88,3840100,59.76
+2007-11-02,65.39,65.56,61.83,63.99,5933500,58.94
+2007-11-01,67.00,67.47,65.44,65.53,4615300,59.68
+2007-10-31,68.99,69.05,67.50,68.85,3852300,62.70
+2007-10-30,68.87,69.57,68.32,68.64,1969500,62.51
+2007-10-29,69.96,70.08,68.94,69.41,1561000,63.21
+2007-10-26,69.55,70.00,68.13,69.67,3042100,63.45
+2007-10-25,67.40,68.98,66.93,68.68,5047900,62.55
+2007-10-24,67.19,67.67,64.97,67.07,4256600,61.08
+2007-10-23,67.68,67.94,66.76,67.50,1768300,61.47
+2007-10-22,65.30,67.74,65.23,67.41,2638100,61.39
+2007-10-19,67.38,67.70,65.51,65.65,3519700,59.79
+2007-10-18,67.32,68.32,67.12,67.83,2179300,61.77
+2007-10-17,68.80,69.14,66.46,67.80,2945600,61.74
+2007-10-16,68.68,68.72,67.22,67.61,2574700,61.57
+2007-10-15,70.13,70.17,68.17,68.68,2974000,62.55
+2007-10-12,69.68,70.26,69.40,70.12,1692500,63.86
+2007-10-11,70.63,70.91,69.36,69.76,2836700,63.53
+2007-10-10,70.40,70.50,69.67,70.15,2097500,63.88
+2007-10-09,70.85,71.10,69.96,70.62,2092000,64.31
+2007-10-08,71.04,71.13,70.35,70.54,1276300,64.24
+2007-10-05,70.25,71.23,70.15,70.87,1941200,64.54
+2007-10-04,69.27,70.08,69.17,69.72,1729600,63.49
+2007-10-03,69.75,69.83,68.80,69.00,2795200,62.84
+2007-10-02,70.58,70.71,69.93,70.09,2497900,63.83
+2007-10-01,68.94,71.09,68.94,70.65,3252900,64.34
+2007-09-28,70.00,70.27,69.54,69.73,2598200,63.50
+2007-09-27,69.82,70.10,69.42,69.88,2161900,63.64
+2007-09-26,69.78,69.90,68.85,69.69,3092900,63.47
+2007-09-25,68.05,68.71,67.73,68.56,3425000,62.44
+2007-09-24,68.95,69.35,68.39,68.52,2709300,62.40
+2007-09-21,68.73,69.50,68.33,69.19,4024600,63.01
+2007-09-20,69.74,69.74,68.11,68.33,3516100,62.23
+2007-09-19,69.13,70.00,68.76,69.92,4709600,63.67
+2007-09-18,64.64,68.68,64.50,68.53,4949400,62.41
+2007-09-17,64.38,64.72,63.85,64.44,1986900,58.68
+2007-09-14,64.30,64.75,63.96,64.66,2485700,58.88
+2007-09-13,64.24,64.83,64.10,64.68,2679000,58.90
+2007-09-12,64.02,64.20,63.42,63.90,3116700,58.19
+2007-09-11,63.37,64.39,63.28,64.03,2494200,58.31
+2007-09-10,64.00,64.18,63.20,63.48,3049900,57.81
+2007-09-07,63.35,64.14,63.00,63.52,3591200,57.85
+2007-09-06,64.29,65.49,63.94,64.36,4364700,58.61
+2007-09-05,64.78,65.07,63.99,64.48,3580300,58.72
+2007-09-04,64.16,65.75,63.87,65.37,4301700,59.53
+2007-08-31,63.90,64.88,63.00,64.05,3868400,58.33
+2007-08-30,63.89,64.20,63.12,63.40,4044000,57.74
+2007-08-29,63.69,64.11,63.01,63.91,5374700,58.20
+2007-08-28,66.17,66.27,63.17,63.26,4818800,57.61
+2007-08-27,66.00,66.90,66.00,66.11,2267600,60.21
+2007-08-24,66.62,66.89,65.44,66.76,3276000,60.80
+2007-08-23,66.95,67.08,65.98,66.70,3871300,60.74
+2007-08-22,64.58,67.40,64.51,66.76,5437100,60.80
+2007-08-21,63.25,64.80,63.23,63.86,2995400,58.16
+2007-08-20,64.64,64.74,62.88,63.73,3613200,58.04
+2007-08-17,63.31,64.68,61.71,64.64,7555300,58.87
+2007-08-16,59.45,61.39,58.48,61.02,6657600,55.57
+2007-08-15,60.75,62.28,59.50,59.66,4451900,54.33
+2007-08-14,63.50,63.60,61.26,61.26,4305200,55.79
+2007-08-13,62.50,63.82,62.50,62.77,3500000,57.16
+2007-08-10,59.98,62.96,59.59,62.08,5326200,56.54
+2007-08-09,63.55,64.80,60.58,60.59,6849300,55.18
+2007-08-08,64.47,65.64,63.68,65.00,5636500,59.19
+2007-08-07,63.35,65.00,62.92,64.46,5552400,58.70
+2007-08-06,61.50,63.71,60.11,63.45,6389500,57.78
+2007-08-03,63.89,63.89,60.89,60.99,7619000,55.54
+2007-08-02,63.00,64.01,62.50,63.70,7384100,58.01
+2007-08-01,60.95,62.03,59.28,61.82,10381600,56.30
+2007-07-31,60.74,61.82,59.95,60.22,6734400,54.84
+2007-07-30,59.90,60.55,58.98,60.22,4899800,54.84
+2007-07-27,61.18,61.55,59.32,59.62,6273800,54.29
+2007-07-26,63.50,63.50,60.90,61.30,7179400,55.82
+2007-07-25,63.70,64.17,63.10,63.94,4157700,58.23
+2007-07-24,63.95,64.16,63.19,63.36,4922500,57.70
+2007-07-23,63.90,64.50,63.59,64.16,2734900,58.43
+2007-07-20,63.00,64.17,62.66,63.72,6334600,58.03
+2007-07-19,63.53,63.70,62.95,63.05,4276500,57.42
+2007-07-18,63.90,64.49,62.78,63.47,4111400,57.80
+2007-07-17,64.90,64.90,64.11,64.11,2546700,58.38
+2007-07-16,65.07,65.44,64.80,64.89,1999600,59.09
+2007-07-13,64.95,65.69,64.76,65.32,2443700,59.49
+2007-07-12,64.40,65.04,63.99,65.00,3057900,59.19
+2007-07-11,62.97,64.06,62.88,64.06,2563100,58.34
+2007-07-10,64.02,64.06,62.88,62.95,3773200,57.33
+2007-07-09,65.00,65.12,64.38,64.51,1472800,58.75
+2007-07-06,64.60,64.92,64.29,64.88,1416400,59.08
+2007-07-05,65.38,65.56,64.50,64.75,2936200,58.97
+2007-07-03,65.60,65.74,65.29,65.60,1007400,59.74
+2007-07-02,65.11,65.65,64.95,65.58,2782900,59.72
+2007-06-29,64.78,65.14,64.00,64.48,2962800,58.72
+2007-06-28,65.01,65.34,64.43,64.75,2311900,58.97
+2007-06-27,64.10,65.08,63.88,65.01,3138300,59.20
+2007-06-26,64.17,65.16,64.17,64.68,3597100,58.90
+2007-06-25,63.85,65.11,63.46,64.02,6350800,58.30
+2007-06-22,64.33,64.62,63.65,63.76,4482600,58.06
+2007-06-21,64.60,65.24,64.22,64.84,4276200,59.05
+2007-06-20,66.38,66.38,64.92,64.98,5228600,59.18
+2007-06-19,66.40,66.77,66.21,66.44,2870400,60.51
+2007-06-18,66.70,66.97,66.45,66.59,1804800,60.64
+2007-06-15,66.75,67.06,66.61,66.75,3702900,60.79
+2007-06-14,66.16,66.65,65.93,66.31,2697000,60.39
+2007-06-13,65.74,65.94,65.30,65.87,3318300,59.99
+2007-06-12,65.75,66.26,65.28,65.52,2920300,59.67
+2007-06-11,66.06,66.55,65.94,66.25,2078300,60.33
+2007-06-08,65.65,66.09,65.29,66.01,3219000,60.11
+2007-06-07,66.90,67.00,65.46,65.80,3560900,59.92
+2007-06-06,67.59,67.90,66.92,66.99,2447700,61.01
+2007-06-05,67.85,68.25,67.25,67.58,3022100,61.54
+2007-06-04,68.10,68.39,67.82,68.11,1782600,62.03
+2007-06-01,68.10,69.32,68.00,68.39,2023100,62.28
+2007-05-31,68.46,68.70,67.99,68.00,1858400,61.93
+2007-05-30,67.83,68.50,67.31,68.46,2431400,62.35
+2007-05-29,68.31,68.50,67.59,67.82,1624100,61.76
+2007-05-25,67.45,67.84,67.15,67.71,2042700,61.66
+2007-05-24,67.90,68.23,67.25,67.37,3383000,61.35
+2007-05-23,68.66,68.67,67.72,67.76,2914500,61.71
+2007-05-22,68.35,69.04,68.16,68.85,2005500,62.70
+2007-05-21,68.43,68.63,68.23,68.50,1955600,62.38
+2007-05-18,68.63,68.66,68.21,68.42,2244000,62.31
+2007-05-17,68.45,68.73,68.16,68.53,2031300,62.41
+2007-05-16,69.10,69.35,68.37,68.88,2167000,62.73
+2007-05-15,68.50,69.29,68.50,68.94,2808500,62.78
+2007-05-14,68.63,69.00,68.09,68.24,2030100,62.14
+2007-05-11,68.12,68.75,68.04,68.75,1920200,62.61
+2007-05-10,68.84,68.90,67.82,68.02,2915300,61.94
+2007-05-09,69.05,69.25,68.61,68.94,2937000,62.78
+2007-05-08,69.00,69.13,68.55,69.04,3152500,62.87
+2007-05-07,68.95,69.30,68.69,68.80,2680900,62.65
+2007-05-04,68.63,68.92,68.20,68.55,3995100,62.43
+2007-05-03,66.81,68.24,66.68,68.13,3649000,62.04
+2007-05-02,66.75,67.10,65.81,66.77,3559500,60.81
+2007-05-01,66.10,66.33,65.00,65.86,2837000,59.98
+2007-04-30,65.70,66.29,65.47,65.70,2087900,59.83
+2007-04-27,64.97,66.06,64.97,65.55,2551000,59.70
+2007-04-26,64.74,66.04,64.23,65.84,1895100,59.96
+2007-04-25,64.87,65.71,64.82,65.57,2169600,59.71
+2007-04-24,65.97,65.97,64.18,64.52,1845700,58.76
+2007-04-23,65.10,65.45,64.52,64.69,1887100,58.91
+2007-04-20,64.98,65.23,64.66,65.09,2911000,59.28
+2007-04-19,64.81,64.81,63.67,64.25,2607100,58.51
+2007-04-18,63.86,64.30,63.83,64.10,2171500,58.37
+2007-04-17,63.88,64.39,63.73,64.13,2016700,58.40
+2007-04-16,63.60,64.14,63.48,63.88,1752100,58.17
+2007-04-13,63.40,63.55,63.02,63.29,1548400,57.64
+2007-04-12,63.25,63.61,62.80,63.57,2090300,57.89
+2007-04-11,63.32,63.64,62.35,63.41,2525000,57.75
+2007-04-10,63.80,63.98,63.53,63.55,1718100,57.87
+2007-04-09,63.83,63.99,63.71,63.87,1174400,58.17
+2007-04-05,63.44,63.94,63.24,63.83,1595600,58.13
+2007-04-04,63.65,63.75,63.14,63.44,2109700,57.77
+2007-04-03,63.59,63.86,63.42,63.75,2612100,58.06
+2007-04-02,63.35,63.38,62.56,63.33,2422400,57.67
+2007-03-30,63.44,63.75,62.56,63.15,2500000,57.51
+2007-03-29,63.54,63.73,62.82,63.34,2233500,57.68
+2007-03-28,63.40,63.75,62.95,63.36,2360300,57.70
+2007-03-27,64.94,64.94,63.57,63.77,2893200,58.07
+2007-03-26,63.75,64.27,63.19,64.22,3474700,58.48
+2007-03-23,63.50,65.25,63.37,63.60,2204600,57.92
+2007-03-22,63.80,63.99,63.23,63.46,2265800,57.79
+2007-03-21,62.75,64.23,62.68,63.80,2330800,58.10
+2007-03-20,62.55,63.02,62.47,63.00,2119000,57.37
+2007-03-19,62.03,62.72,62.03,62.55,2001600,56.96
+2007-03-16,62.32,62.40,61.57,61.77,3416600,56.25
+2007-03-15,61.53,62.29,61.47,62.03,3326500,56.49
+2007-03-14,60.95,61.79,60.37,61.61,4465600,56.11
+2007-03-13,62.54,62.61,60.81,60.92,3068500,55.48
+2007-03-12,62.90,63.05,62.55,63.05,1767100,57.42
+2007-03-09,62.50,62.92,62.41,62.66,2214400,57.06
+2007-03-08,62.20,62.64,62.00,62.16,1601400,56.61
+2007-03-07,62.00,62.27,61.70,61.83,2262100,56.31
+2007-03-06,61.87,62.35,61.39,62.23,2153800,56.67
+2007-03-05,61.90,62.67,61.58,61.67,2494000,56.16
+2007-03-02,62.95,63.12,62.17,62.48,2989800,56.90
+2007-03-01,62.90,63.40,62.30,63.20,3254400,57.55
+2007-02-28,62.91,63.50,62.67,63.16,4064000,57.52
+2007-02-27,65.00,65.00,62.12,62.80,4439800,57.19
+2007-02-26,65.26,65.55,65.07,65.32,1920800,59.49
+2007-02-23,65.98,65.98,65.07,65.26,2406100,59.43
+2007-02-22,65.50,66.25,65.50,65.92,2128900,60.03
+2007-02-21,65.61,65.61,65.26,65.51,1662500,59.66
+2007-02-20,64.95,65.71,64.52,65.61,1926400,59.75
+2007-02-16,64.65,65.12,64.60,64.85,2617300,59.06
+2007-02-15,65.16,65.32,64.35,64.92,2314400,59.12
+2007-02-14,64.30,65.79,64.25,65.34,3824000,59.50
+2007-02-13,63.80,64.97,63.50,64.85,3658100,59.06
+2007-02-12,63.95,64.00,63.25,63.45,2456900,57.78
+2007-02-09,64.10,64.44,62.89,63.32,2359200,57.66
+2007-02-08,64.35,64.38,63.63,63.78,3157000,58.08
+2007-02-07,63.65,64.31,63.50,64.21,2087200,58.47
+2007-02-06,63.45,63.60,63.30,63.50,2105700,57.83
+2007-02-05,63.25,63.42,63.08,63.26,1812900,57.61
+2007-02-02,63.40,63.53,63.17,63.36,2065400,57.70
+2007-02-01,62.88,63.26,62.50,63.16,2159300,57.52
+2007-01-31,61.80,62.24,61.45,62.12,2289000,56.57
+2007-01-30,61.80,61.98,61.54,61.88,1601700,56.35
+2007-01-29,61.69,61.84,61.33,61.48,1972600,55.99
+2007-01-26,61.97,62.00,60.99,61.47,2046300,55.98
+2007-01-25,62.80,62.87,61.50,61.58,2193400,56.08
+2007-01-24,61.76,62.79,61.74,62.75,2728300,57.15
+2007-01-23,61.81,61.95,61.50,61.77,2061000,56.25
+2007-01-22,61.62,61.90,61.36,61.60,2452300,56.10
+2007-01-19,61.25,61.59,61.00,61.49,2370800,56.00
+2007-01-18,61.50,61.70,60.83,61.25,3945100,55.78
+2007-01-17,62.21,62.22,61.33,61.55,3621600,56.05
+2007-01-16,61.95,62.36,61.66,62.21,3066900,56.65
+2007-01-12,61.65,61.94,61.55,61.73,2283300,56.22
+2007-01-11,61.66,61.75,61.08,61.61,4439400,56.11
+2007-01-10,59.10,60.18,58.79,60.01,3611200,54.65
+2007-01-09,59.81,60.01,58.74,59.10,3037100,53.82
+2007-01-08,59.71,59.80,59.14,59.80,2371400,54.46
+2007-01-05,60.51,60.52,59.51,59.80,2276700,54.46
+2007-01-04,60.03,60.68,59.85,60.51,3145200,55.11
+2007-01-03,59.62,60.53,59.53,60.15,3563200,54.78
+2006-12-29,59.45,59.49,58.87,59.01,1596700,53.74
+2006-12-28,59.52,59.68,59.10,59.50,1328600,54.19
+2006-12-27,59.70,59.72,59.14,59.50,1160200,54.19
+2006-12-26,58.95,59.48,58.71,59.34,1341800,54.04
+2006-12-22,59.45,59.45,58.83,59.11,1336900,53.83
+2006-12-21,59.40,59.71,58.95,59.20,2199500,53.91
+2006-12-20,59.10,59.35,58.85,59.07,2171200,53.79
+2006-12-19,58.62,59.24,58.38,59.16,2477300,53.88
+2006-12-18,58.90,59.03,58.38,58.62,1863300,53.38
+2006-12-15,58.68,58.86,58.58,58.73,3627300,53.48
+2006-12-14,58.70,58.98,58.52,58.73,2243700,53.48
+2006-12-13,58.30,58.38,57.92,58.30,1815900,53.09
+2006-12-12,58.26,58.26,57.81,58.00,3349900,52.82
+2006-12-11,57.87,58.16,57.76,58.13,2153100,52.94
+2006-12-08,57.54,58.24,57.21,57.87,2579100,52.70
+2006-12-07,58.15,58.36,57.29,57.54,3412800,52.40
+2006-12-06,58.37,58.45,57.57,58.32,3324200,53.11
+2006-12-05,58.41,58.87,58.09,58.58,2245500,53.35
+2006-12-04,58.07,58.44,57.41,58.41,3202900,53.19
+2006-12-01,58.98,58.98,57.39,58.06,2786400,52.87
+2006-11-30,58.63,58.94,58.17,58.73,2216900,53.48
+2006-11-29,58.65,58.87,58.01,58.45,2258800,53.23
+2006-11-28,58.08,58.73,57.82,58.55,2594500,53.32
+2006-11-27,58.26,58.30,57.75,58.08,1874900,52.89
+2006-11-24,58.14,58.45,58.06,58.10,560500,52.91
+2006-11-22,58.67,58.93,58.07,58.34,1570900,53.13
+2006-11-21,59.30,59.30,58.57,58.67,1789600,53.43
+2006-11-20,58.98,59.35,58.87,59.30,1544400,54.00
+2006-11-17,58.84,59.04,58.66,58.98,2168200,53.71
+2006-11-16,58.90,59.38,58.78,59.04,1498800,53.77
+2006-11-15,58.46,58.88,58.21,58.58,1698900,53.35
+2006-11-14,58.18,58.63,57.80,58.55,2412400,53.32
+2006-11-13,57.94,58.35,57.69,58.13,1726700,52.94
+2006-11-10,58.04,58.34,57.82,57.94,1921000,52.76
+2006-11-09,57.60,57.79,57.45,57.51,1794200,52.37
+2006-11-08,57.45,57.89,57.18,57.41,1916000,52.28
+2006-11-07,57.40,57.98,57.27,57.75,1908400,52.59
+2006-11-06,57.00,57.48,56.85,57.33,2557000,52.21
+2006-11-03,57.57,57.57,56.71,56.98,1859100,51.89
+2006-11-02,57.02,57.12,56.70,57.10,2606400,52.00
+2006-11-01,57.88,58.09,57.31,57.60,2955500,51.92
+2006-10-31,57.54,58.34,56.54,57.13,6543800,51.49
+2006-10-30,58.70,59.42,58.70,58.95,2244000,53.13
+2006-10-27,59.83,60.00,58.60,58.66,2437900,52.87
+2006-10-26,59.31,59.86,59.14,59.83,1983600,53.93
+2006-10-25,58.92,59.09,58.37,58.93,2453700,53.12
+2006-10-24,58.55,58.78,58.37,58.75,2201700,52.95
+2006-10-23,58.21,58.75,58.00,58.74,1520000,52.95
+2006-10-20,58.30,58.71,58.05,58.46,2114600,52.69
+2006-10-19,58.62,58.79,58.05,58.11,1654700,52.38
+2006-10-18,58.40,58.91,57.79,58.75,4319500,52.95
+2006-10-17,56.86,58.00,56.81,57.42,4217200,51.76
+2006-10-16,56.80,57.26,56.57,57.13,2041100,51.49
+2006-10-13,56.33,56.91,56.25,56.63,2971900,51.04
+2006-10-12,56.70,56.82,56.29,56.45,3300900,50.88
+2006-10-11,57.00,57.13,56.52,56.70,2924300,51.11
+2006-10-10,57.55,57.63,56.82,56.99,1620600,51.37
+2006-10-09,57.48,57.55,57.17,57.55,1208700,51.87
+2006-10-06,57.25,57.48,57.00,57.36,1724900,51.70
+2006-10-05,57.08,57.27,56.85,57.25,1776000,51.60
+2006-10-04,56.56,57.38,56.42,57.35,3735100,51.69
+2006-10-03,56.15,56.54,56.11,56.23,2466800,50.68
+2006-10-02,56.68,56.68,56.08,56.27,1907800,50.72
+2006-09-29,56.90,56.99,56.55,56.68,2687600,51.09
+2006-09-28,56.97,57.01,56.50,56.70,2157600,51.11
+2006-09-27,56.75,57.07,56.63,56.75,1976000,51.15
+2006-09-26,57.42,57.80,56.68,57.08,3229000,51.45
+2006-09-25,56.92,57.63,56.64,57.23,2451300,51.58
+2006-09-22,56.28,56.80,56.28,56.57,2246400,50.99
+2006-09-21,56.16,56.52,56.10,56.23,3037500,50.68
+2006-09-20,55.88,56.28,55.42,56.15,3192000,50.61
+2006-09-19,55.58,55.58,54.96,55.38,1611100,49.92
+2006-09-18,55.85,55.94,55.30,55.58,2346300,50.10
+2006-09-15,56.02,56.28,55.79,56.00,1804500,50.48
+2006-09-14,55.90,56.12,55.45,55.76,1615600,50.26
+2006-09-13,56.25,56.26,55.53,56.12,2259400,50.58
+2006-09-12,56.15,56.37,55.75,56.37,2524500,50.81
+2006-09-11,55.03,55.99,55.03,55.99,2484200,50.47
+2006-09-08,54.60,55.14,54.39,55.02,2119200,49.59
+2006-09-07,54.44,54.81,54.18,54.65,1518300,49.26
+2006-09-06,53.62,54.96,53.27,54.32,1432800,48.96
+2006-09-05,54.95,55.12,54.62,54.85,1067000,49.44
+2006-09-01,55.03,55.19,54.82,55.10,1810900,49.66
+2006-08-31,54.85,55.22,54.65,55.03,1712700,49.60
+2006-08-30,55.25,55.25,54.69,54.80,1776100,49.39
+2006-08-29,54.64,54.81,54.20,54.43,2670900,49.06
+2006-08-28,54.14,54.91,54.14,54.87,1759800,49.46
+2006-08-25,54.25,54.73,54.15,54.23,2023900,48.88
+2006-08-24,54.50,54.82,54.36,54.58,2350600,49.20
+2006-08-23,54.15,54.36,53.83,54.34,1893200,48.98
+2006-08-22,54.18,54.18,53.59,53.94,1732600,48.62
+2006-08-21,54.09,54.29,53.84,54.16,1627200,48.82
+2006-08-18,54.21,54.49,54.01,54.09,1790800,48.75
+2006-08-17,53.45,54.25,53.41,54.15,2237200,48.81
+2006-08-16,54.20,54.25,53.50,53.54,1788700,48.26
+2006-08-15,53.95,54.00,53.45,53.73,3771800,48.43
+2006-08-14,53.15,54.35,53.13,53.85,2563700,48.54
+2006-08-11,53.15,53.16,52.41,52.62,1782400,47.43
+2006-08-10,51.87,53.67,51.87,53.30,4116100,48.04
+2006-08-09,52.80,52.83,51.71,51.85,1739300,46.74
+2006-08-08,52.85,52.97,52.31,52.44,2050500,47.27
+2006-08-07,52.51,52.62,52.24,52.44,1730700,47.27
+2006-08-04,52.65,53.14,52.32,52.51,2477900,47.33
+2006-08-03,51.70,52.25,51.67,52.00,2761400,46.87
+2006-08-02,52.66,52.71,52.12,52.23,3227800,47.08
+2006-08-01,50.70,52.99,50.70,52.66,4230300,47.47
+2006-07-31,52.10,52.22,51.52,52.00,3605000,46.87
+2006-07-28,52.40,52.87,52.15,52.65,2173800,47.46
+2006-07-27,52.40,52.67,51.87,51.96,2708000,46.83
+2006-07-26,52.50,52.63,52.26,52.27,2632700,47.11
+2006-07-25,52.73,52.82,52.25,52.63,2072400,47.44
+2006-07-24,52.42,52.62,52.33,52.54,2406300,47.36
+2006-07-21,52.75,53.00,52.11,52.42,2910600,47.25
+2006-07-20,52.41,53.26,52.10,52.54,2553300,47.36
+2006-07-19,50.30,52.80,50.27,52.41,3847700,47.24
+2006-07-18,50.00,50.17,49.33,49.65,2555200,44.75
+2006-07-17,50.04,50.35,49.78,50.09,1545000,45.15
+2006-07-14,50.20,50.24,49.56,50.04,1383000,45.10
+2006-07-13,50.95,51.13,50.20,50.27,1856600,45.31
+2006-07-12,52.30,52.35,51.19,51.39,1446900,46.32
+2006-07-11,51.95,52.34,51.60,52.26,1993800,47.10
+2006-07-10,51.40,52.17,51.26,52.10,2766500,46.96
+2006-07-07,51.15,51.33,50.84,50.90,1008900,45.88
+2006-07-06,51.01,51.29,50.78,51.23,1498300,46.18
+2006-07-05,51.20,51.50,50.77,51.04,1690600,46.01
+2006-07-03,51.43,51.72,51.10,51.68,809800,46.58
+2006-06-30,50.74,51.36,50.63,51.21,3616600,46.16
+2006-06-29,50.05,50.97,49.83,50.73,2401400,45.73
+2006-06-28,49.01,49.59,48.90,49.54,1662400,44.65
+2006-06-27,49.85,49.91,48.89,48.92,2300700,44.09
+2006-06-26,49.15,50.00,49.14,49.84,1506400,44.92
+2006-06-23,48.90,49.28,48.66,49.08,1677300,44.24
+2006-06-22,49.80,49.92,48.97,49.10,1938700,44.26
+2006-06-21,49.77,50.10,49.59,49.80,2492500,44.89
+2006-06-20,49.82,50.43,49.56,49.94,2202500,45.01
+2006-06-19,50.21,50.52,49.38,49.56,2027100,44.67
+2006-06-16,50.60,50.73,49.85,50.09,3476400,45.15
+2006-06-15,49.86,51.21,49.70,51.01,2706700,45.98
+2006-06-14,50.38,50.55,49.28,49.75,2847500,44.84
+2006-06-13,50.98,51.23,50.29,50.53,3414600,45.55
+2006-06-12,51.30,51.35,50.75,50.92,2672800,45.90
+2006-06-09,51.50,51.74,51.12,51.22,2387700,46.17
+2006-06-08,50.93,51.79,50.71,51.61,3458700,46.52
+2006-06-07,51.75,51.76,50.89,50.93,3047400,45.91
+2006-06-06,52.50,52.54,51.30,51.88,2324100,46.76
+2006-06-05,52.27,52.83,51.95,51.99,3082800,46.86
+2006-06-02,52.05,52.70,51.73,52.62,2487800,47.43
+2006-06-01,51.50,52.32,51.23,52.14,2348500,47.00
+2006-05-31,50.65,51.47,50.52,51.47,2724300,46.39
+2006-05-30,51.80,51.99,50.31,50.34,2053600,45.37
+2006-05-26,52.01,52.21,51.56,52.15,1835900,47.01
+2006-05-25,51.70,51.85,51.41,51.61,1197400,46.52
+2006-05-24,51.19,51.90,50.93,51.57,2937700,46.48
+2006-05-23,51.55,51.95,51.29,51.29,1730600,46.23
+2006-05-22,51.50,51.87,50.94,51.40,2463700,46.33
+2006-05-19,50.95,51.70,50.73,51.50,2702400,46.42
+2006-05-18,50.50,51.35,50.50,50.75,2037200,45.74
+2006-05-17,53.25,53.25,51.25,51.28,2362900,46.22
+2006-05-16,52.30,52.55,52.15,52.31,1708300,47.15
+2006-05-15,52.34,52.45,51.81,52.06,2818800,46.92
+2006-05-12,52.75,52.85,52.20,52.25,1819000,47.10
+2006-05-11,53.00,53.32,52.61,52.80,1873500,47.59
+2006-05-10,53.05,53.48,52.45,53.19,4908100,47.94
+2006-05-09,52.28,52.54,51.96,52.09,1491800,46.95
+2006-05-08,52.35,52.69,52.33,52.49,1548600,47.31
+2006-05-05,52.25,52.85,52.10,52.62,1955800,47.43
+2006-05-04,52.17,52.40,51.75,51.78,1594000,46.67
+2006-05-03,51.46,52.20,51.40,51.85,3036800,46.74
+2006-05-02,51.35,51.50,50.70,51.40,3343000,46.33
+2006-05-01,52.08,52.12,51.10,51.57,4311400,46.48
+2006-04-28,53.00,53.10,52.04,52.10,5840400,46.96
+2006-04-27,50.55,52.30,50.35,51.74,4243800,46.64
+2006-04-26,50.14,51.36,50.14,51.00,2873300,45.97
+2006-04-25,50.02,50.27,49.70,50.13,2370400,45.18
+2006-04-24,49.90,50.30,49.42,50.17,1783100,45.22
+2006-04-21,50.22,50.27,49.73,49.95,1854200,45.02
+2006-04-20,50.10,50.45,49.80,49.88,2005900,44.96
+2006-04-19,50.08,50.53,49.95,50.47,1925800,45.49
+2006-04-18,49.35,50.20,49.33,50.14,2502500,45.19
+2006-04-17,49.25,49.41,48.87,49.08,1327100,44.24
+2006-04-13,49.20,49.84,49.12,49.25,1621100,44.39
+2006-04-12,49.50,50.01,49.03,49.99,3578400,45.06
+2006-04-11,49.30,49.38,48.10,49.32,3596600,44.45
+2006-04-10,49.50,49.50,48.90,49.05,3354400,44.21
+2006-04-07,49.78,49.98,49.23,49.32,1877400,44.45
+2006-04-06,49.50,49.90,49.06,49.78,3009200,44.87
+2006-04-05,49.00,49.62,48.86,49.46,2292200,44.58
+2006-04-04,48.58,49.00,48.30,48.81,2393600,43.99
+2006-04-03,48.36,48.93,48.00,48.44,2862700,43.66
+2006-03-31,48.77,48.81,48.15,48.37,10944000,43.60
+2006-03-30,48.80,49.43,48.71,48.74,2755600,43.93
+2006-03-29,48.95,49.18,48.76,48.96,1957400,44.13
+2006-03-28,49.03,49.25,48.75,48.75,2749600,43.94
+2006-03-27,49.25,49.35,49.05,49.15,2094000,44.30
+2006-03-24,49.00,49.31,48.75,49.20,2727800,44.35
+2006-03-23,49.62,49.62,49.00,49.00,3790400,44.17
+2006-03-22,49.95,50.02,49.34,49.50,3143800,44.62
+2006-03-21,50.87,50.89,50.02,50.06,1873700,45.12
+2006-03-20,51.00,51.25,50.89,50.92,1758000,45.90
+2006-03-17,50.56,50.83,50.33,50.71,2909600,45.71
+2006-03-16,50.78,50.81,50.50,50.54,1533000,45.55
+2006-03-15,50.85,50.98,50.12,50.45,2122900,45.47
+2006-03-14,49.85,51.04,49.72,50.65,2532200,45.65
+2006-03-13,49.60,49.85,49.38,49.73,1675600,44.82
+2006-03-10,49.01,49.77,49.01,49.63,1623200,44.73
+2006-03-09,49.70,49.82,49.12,49.15,1284700,44.30
+2006-03-08,49.37,49.72,49.11,49.70,2523100,44.80
+2006-03-07,48.97,49.66,48.79,49.46,2305300,44.58
+2006-03-06,49.46,49.57,48.77,48.97,1907700,44.14
+2006-03-03,50.10,50.15,49.40,49.45,2088600,44.57
+2006-03-02,49.55,50.07,49.15,50.06,2587200,45.12
+2006-03-01,49.35,50.32,49.35,49.68,2840700,44.78
+2006-02-28,50.71,50.89,50.02,50.12,2870500,45.18
+2006-02-27,51.18,51.52,50.76,50.81,1861900,45.80
+2006-02-24,51.35,51.45,51.00,51.04,1582900,46.01
+2006-02-23,51.65,51.86,51.09,51.21,2440500,46.16
+2006-02-22,50.15,52.07,50.06,51.98,3702400,46.85
+2006-02-21,50.18,50.30,49.69,49.92,2495900,45.00
+2006-02-17,50.89,50.91,49.99,50.18,1755200,45.23
+2006-02-16,51.08,51.09,50.36,50.84,2416100,45.82
+2006-02-15,50.86,51.10,49.97,50.87,2593200,45.85
+2006-02-14,50.07,51.07,50.05,50.96,3393400,45.93
+2006-02-13,50.05,50.16,49.36,49.74,2297900,44.83
+2006-02-10,49.18,50.84,49.01,50.30,3299900,45.34
+2006-02-09,49.50,49.75,48.93,49.20,2572100,44.35
+2006-02-08,49.09,49.64,48.67,49.46,2146000,44.58
+2006-02-07,49.02,49.48,48.89,49.08,2103900,44.24
+2006-02-06,48.82,49.40,48.57,49.11,1827800,44.27
+2006-02-03,49.35,49.50,48.83,48.92,3154300,44.09
+2006-02-02,50.05,50.23,49.61,49.75,1841800,44.84
+2006-02-01,50.17,50.35,49.57,50.20,2306700,45.25
+2006-01-31,50.85,50.85,50.10,50.16,2419900,45.21
+2006-01-30,50.47,50.77,50.08,50.75,2727800,45.74
+2006-01-27,50.51,50.87,50.15,50.46,2506000,45.48
+2006-01-26,49.70,50.90,49.70,50.68,3799000,45.68
+2006-01-25,49.28,49.51,48.88,49.20,2326300,44.35
+2006-01-24,48.65,49.14,48.59,49.06,2535600,44.22
+2006-01-23,48.43,48.81,48.26,48.56,2027300,43.77
+2006-01-20,49.21,49.25,48.14,48.14,3043000,43.39
+2006-01-19,49.57,49.60,49.07,49.21,1797100,44.36
+2006-01-18,50.07,50.08,49.48,49.63,1939500,44.73
+2006-01-17,50.55,50.56,49.87,50.06,1281800,45.12
+2006-01-13,50.70,50.90,50.53,50.67,1548400,45.67
+2006-01-12,51.02,51.07,50.54,50.57,1930700,45.58
+2006-01-11,51.20,51.36,51.10,51.21,1531300,46.16
+2006-01-10,51.40,51.40,50.81,51.05,1550600,46.01
+2006-01-09,51.15,51.69,50.95,51.51,2073000,46.43
+2006-01-06,51.15,51.19,50.69,50.97,2542900,45.94
+2006-01-05,50.66,50.96,50.44,50.69,2500300,45.69
+2006-01-04,50.75,51.50,50.73,50.83,4224700,45.82
+2006-01-03,49.20,50.52,49.09,50.52,3555800,45.54
+2005-12-30,49.08,49.17,48.85,49.00,1621800,44.17
+2005-12-29,48.87,49.47,48.87,49.07,1607700,44.23
+2005-12-28,49.12,49.25,48.87,48.87,1694200,44.05
+2005-12-27,49.69,49.83,49.00,49.11,1849800,44.27
+2005-12-23,49.85,49.86,49.33,49.62,991200,44.73
+2005-12-22,49.42,49.62,49.16,49.50,1509300,44.62
+2005-12-21,49.90,50.05,49.09,49.32,2031400,44.45
+2005-12-20,49.30,50.02,49.21,49.51,1557700,44.63
+2005-12-19,49.93,50.08,49.23,49.48,1829200,44.60
+2005-12-16,50.62,50.71,49.80,49.82,3232200,44.91
+2005-12-15,50.25,50.47,49.86,50.35,2009600,45.38
+2005-12-14,50.35,50.59,50.04,50.04,3763800,45.10
+2005-12-13,50.25,50.51,49.71,50.22,2653900,45.27
+2005-12-12,50.97,50.97,50.08,50.35,1896400,45.38
+2005-12-09,50.74,51.03,50.53,50.71,1713100,45.71
+2005-12-08,50.82,51.04,50.47,50.74,1829200,45.73
+2005-12-07,50.90,51.08,50.32,50.62,2448900,45.63
+2005-12-06,50.82,51.45,50.71,50.80,2870200,45.79
+2005-12-05,51.05,51.20,50.26,50.79,4447000,45.78
+2005-12-02,51.63,52.17,51.57,52.15,2198400,47.01
+2005-12-01,51.60,51.76,51.46,51.63,2929300,46.54
+2005-11-30,52.15,52.57,51.40,51.44,3360600,46.37
+2005-11-29,51.25,52.29,51.25,51.97,3031900,46.84
+2005-11-28,50.93,51.06,50.79,51.05,1867600,46.01
+2005-11-25,51.25,51.25,50.68,50.92,559500,45.90
+2005-11-23,51.13,51.39,50.93,51.13,1786700,46.09
+2005-11-22,50.90,51.30,50.48,51.10,2186900,46.06
+2005-11-21,51.08,51.27,50.55,51.03,2600500,46.00
+2005-11-18,51.00,51.17,50.70,51.08,1985600,46.04
+2005-11-17,50.64,50.92,50.52,50.70,1644200,45.70
+2005-11-16,49.87,50.35,49.76,50.33,1570700,45.37
+2005-11-15,50.56,50.88,49.70,49.87,1875700,44.95
+2005-11-14,50.15,50.84,50.00,50.72,1593000,45.72
+2005-11-11,50.43,50.48,49.82,50.38,1441700,45.41
+2005-11-10,49.92,50.55,49.62,50.44,1918000,45.46
+2005-11-09,49.94,50.27,49.75,49.92,1328700,45.00
+2005-11-08,50.27,50.39,49.88,50.05,1139900,45.11
+2005-11-07,50.25,50.51,49.74,50.26,1611600,45.30
+2005-11-04,50.35,50.37,49.75,50.05,1792000,45.11
+2005-11-03,50.98,51.28,49.81,49.91,2862000,44.99
+2005-11-02,50.47,51.00,50.39,50.73,2584000,45.26
+2005-11-01,49.43,50.55,49.43,50.29,3732900,44.86
+2005-10-31,49.22,49.65,48.90,49.41,5162300,44.08
+2005-10-28,50.45,50.46,48.85,49.00,4343200,43.71
+2005-10-27,49.37,51.18,49.33,50.60,4556500,45.14
+2005-10-26,48.40,49.99,48.40,49.37,2718200,44.04
+2005-10-25,49.20,49.36,48.34,48.70,1874600,43.45
+2005-10-24,48.25,49.42,48.19,49.36,1874200,44.03
+2005-10-21,47.64,48.34,47.32,47.91,2586100,42.74
+2005-10-20,48.25,48.40,47.55,47.64,2563000,42.50
+2005-10-19,47.16,48.40,47.02,48.20,2747400,43.00
+2005-10-18,47.39,47.60,47.01,47.15,1015900,42.06
+2005-10-17,46.88,47.46,46.55,47.39,1591900,42.28
+2005-10-14,47.15,47.22,46.60,46.93,3116300,41.87
+2005-10-13,46.52,47.27,46.40,47.11,2252100,42.03
+2005-10-12,47.22,47.75,46.71,46.80,2095200,41.75
+2005-10-11,48.00,48.05,47.18,47.24,2129600,42.14
+2005-10-10,48.50,48.75,47.66,47.76,1853000,42.61
+2005-10-07,48.60,48.61,48.10,48.34,2013400,43.12
+2005-10-06,48.80,49.01,48.00,48.25,2335500,43.04
+2005-10-05,49.30,49.42,48.48,48.53,1579700,43.29
+2005-10-04,49.87,50.06,49.05,49.16,1679600,43.86
+2005-10-03,49.90,49.96,49.21,49.34,1806100,44.02
+2005-09-30,49.30,49.88,49.15,49.83,1781900,44.45
+2005-09-29,48.35,49.33,47.90,49.29,2003000,43.97
+2005-09-28,48.50,48.80,47.88,48.40,1760500,43.18
+2005-09-27,48.56,48.65,47.96,48.31,1758200,43.10
+2005-09-26,49.05,49.36,48.39,48.55,1694400,43.31
+2005-09-23,48.47,49.10,48.20,48.57,2029200,43.33
+2005-09-22,48.80,48.86,48.20,48.40,4271500,43.18
+2005-09-21,48.79,49.19,48.53,49.00,2801400,43.71
+2005-09-20,49.68,50.17,48.90,49.01,2355500,43.72
+2005-09-19,50.20,50.20,49.44,49.71,1761100,44.35
+2005-09-16,49.49,50.20,49.37,50.20,4946300,44.78
+2005-09-15,49.10,49.43,48.90,49.25,1995600,43.94
+2005-09-14,48.40,49.07,48.20,48.89,2381200,43.62
+2005-09-13,49.85,49.87,49.10,49.17,2218400,43.87
+2005-09-12,49.98,50.04,49.40,49.91,1464900,44.53
+2005-09-09,49.15,50.07,49.10,49.90,1792300,44.52
+2005-09-08,48.50,49.15,48.45,48.97,1886800,43.69
+2005-09-07,49.11,49.51,48.90,49.23,1775400,43.92
+2005-09-06,49.28,49.76,48.88,49.11,1682600,43.81
+2005-09-02,49.06,49.19,48.17,48.97,2072100,43.69
+2005-09-01,49.05,49.20,48.32,49.06,1632600,43.77
+2005-08-31,48.75,48.98,47.80,48.98,1822600,43.70
+2005-08-30,49.19,49.19,48.23,48.69,1611900,43.44
+2005-08-29,48.89,49.30,48.33,49.12,1249900,43.82
+2005-08-26,49.48,49.48,48.41,48.88,1741700,43.61
+2005-08-25,48.92,49.57,48.70,49.48,1851700,44.14
+2005-08-24,49.51,49.67,49.09,49.09,1882300,43.79
+2005-08-23,49.40,49.53,49.28,49.50,2227800,44.16
+2005-08-22,48.69,49.33,48.62,49.15,1762500,43.85
+2005-08-19,48.45,48.49,48.02,48.22,1632900,43.02
+2005-08-18,48.26,48.27,47.84,48.17,1581300,42.97
+2005-08-17,48.35,48.55,47.88,48.25,1269200,43.04
+2005-08-16,49.04,49.24,48.25,48.25,1175100,43.04
+2005-08-15,48.80,49.24,48.69,49.03,993200,43.74
+2005-08-12,48.70,49.08,48.50,48.76,1201200,43.50
+2005-08-11,48.39,48.93,48.33,48.88,1496000,43.61
+2005-08-10,48.25,48.99,48.21,48.37,1626600,43.15
+2005-08-09,47.95,48.02,47.81,47.99,2125200,42.81
+2005-08-08,48.40,48.41,47.59,47.65,1524100,42.51
+2005-08-05,48.80,48.95,47.83,47.98,1732600,42.80
+2005-08-04,49.17,49.35,48.82,48.90,1951100,43.62
+2005-08-03,48.48,49.22,48.30,49.15,1795400,43.85
+2005-08-02,48.56,49.00,48.48,48.60,1530100,43.36
+2005-08-01,49.15,49.15,48.15,48.39,2828300,43.17
+2005-07-29,49.80,50.30,48.54,49.14,4469900,43.84
+2005-07-28,47.75,48.49,47.54,48.06,2421800,42.87
+2005-07-27,47.17,48.06,47.12,47.80,2848300,42.64
+2005-07-26,46.67,47.39,46.44,47.12,2331800,42.04
+2005-07-25,46.57,46.78,46.33,46.54,1691000,41.52
+2005-07-22,45.90,46.39,45.27,46.39,1926600,41.39
+2005-07-21,46.65,46.65,45.93,45.95,1557500,40.99
+2005-07-20,46.16,46.77,45.80,46.49,3522000,41.47
+2005-07-19,46.60,46.77,46.31,46.36,1202100,41.36
+2005-07-18,46.49,46.73,46.37,46.40,1549100,41.39
+2005-07-15,46.05,46.60,45.87,46.40,2053000,41.39
+2005-07-14,45.70,46.19,45.23,46.04,2874300,41.07
+2005-07-13,45.79,46.13,45.55,45.55,2237900,40.64
+2005-07-12,45.75,45.89,44.97,45.73,2522800,40.80
+2005-07-11,46.25,46.30,45.51,45.75,3092900,40.81
+2005-07-08,46.06,46.23,45.78,46.15,1858200,41.17
+2005-07-07,46.10,46.20,45.00,46.10,2755000,41.13
+2005-07-06,46.63,46.97,46.39,46.70,2695400,41.66
+2005-07-05,45.54,46.69,45.53,46.63,2929700,41.60
+2005-07-01,45.08,45.54,45.00,45.47,1659900,40.56
+2005-06-30,45.75,45.84,44.85,44.94,2402400,40.09
+2005-06-29,45.56,45.66,45.21,45.45,2396500,40.55
+2005-06-28,44.85,45.39,44.75,45.37,2237700,40.48
+2005-06-27,44.58,44.93,44.20,44.90,1826700,40.06
+2005-06-24,44.41,44.91,44.30,44.59,2503500,39.78
+2005-06-23,44.95,45.00,44.25,44.34,2067700,39.56
+2005-06-22,45.20,45.40,44.81,44.90,1372500,40.06
+2005-06-21,45.11,45.24,44.78,45.04,2266700,40.18
+2005-06-20,44.60,45.20,44.40,45.11,2971400,40.24
+2005-06-17,44.30,44.78,43.93,44.74,5700900,39.91
+2005-06-16,43.55,44.00,43.50,43.89,8611300,39.15
+2005-06-15,43.55,43.85,43.25,43.35,7627000,38.67
+2005-06-14,43.27,43.49,42.57,43.37,5841100,38.69
+2005-06-13,43.85,43.85,43.05,43.27,2191000,38.60
+2005-06-10,44.13,44.13,43.55,43.85,2077200,39.12
+2005-06-09,43.85,44.47,43.64,44.16,2180700,39.40
+2005-06-08,43.63,43.84,43.54,43.65,1393400,38.94
+2005-06-07,44.03,44.18,43.59,43.59,1763700,38.89
+2005-06-06,43.41,44.15,43.19,44.07,1551700,39.32
+2005-06-03,44.05,44.06,43.00,43.43,2438900,38.74
+2005-06-02,44.29,44.30,43.21,44.23,2461300,39.46
+2005-06-01,44.72,45.48,44.15,44.29,2860000,39.51
+2005-05-31,44.25,44.98,44.09,44.60,2643100,39.79
+2005-05-27,44.78,44.96,44.63,44.70,965700,39.88
+2005-05-26,44.15,44.86,44.01,44.71,1568700,39.89
+2005-05-25,44.20,44.30,43.80,43.81,1294500,39.08
+2005-05-24,43.95,44.39,43.80,44.24,1908300,39.47
+2005-05-23,43.70,44.13,43.54,43.81,1572100,39.08
+2005-05-20,43.30,43.70,43.00,43.49,1714300,38.80
+2005-05-19,43.10,43.70,42.58,43.13,2242300,38.48
+2005-05-18,43.85,44.60,42.50,42.73,4899200,38.12
+2005-05-17,43.04,44.10,42.92,44.02,2386800,39.27
+2005-05-16,42.29,43.28,42.27,43.22,2481400,38.56
+2005-05-13,42.59,42.65,41.83,42.14,2121100,37.59
+2005-05-12,43.55,43.59,42.38,42.41,2463400,37.83
+2005-05-11,42.86,43.55,42.60,43.43,1795200,38.74
+2005-05-10,43.55,43.55,42.43,42.76,1885100,38.15
+2005-05-09,43.60,43.67,43.19,43.65,2083400,38.94
+2005-05-06,43.60,43.73,43.08,43.55,2565000,38.85
+2005-05-05,43.40,43.73,42.70,42.96,4430400,38.33
+2005-05-04,41.50,43.90,41.25,43.55,7958600,38.85
+2005-05-03,38.68,38.93,38.30,38.84,2091500,34.65
+2005-05-02,39.15,39.35,38.45,38.86,1543100,34.67
+2005-04-29,38.22,38.92,37.74,38.90,2230300,34.70
+2005-04-28,37.75,38.52,37.62,37.90,1744400,33.81
+2005-04-27,38.01,38.15,37.29,37.85,3136700,33.77
+2005-04-26,38.85,38.96,37.99,38.01,3377900,33.91
+2005-04-25,38.93,39.25,38.75,39.04,1451700,34.83
+2005-04-22,39.14,39.18,38.29,38.60,2158100,34.44
+2005-04-21,38.85,39.33,38.38,39.29,1933000,35.05
+2005-04-20,38.82,38.91,38.34,38.45,1766100,34.30
+2005-04-19,38.55,38.94,38.34,38.81,1412600,34.62
+2005-04-18,38.50,38.85,38.29,38.52,1462100,34.36
+2005-04-15,38.95,39.30,38.42,38.47,1779800,34.32
+2005-04-14,39.22,39.49,39.01,39.16,2423900,34.94
+2005-04-13,39.55,39.83,39.28,39.32,2149600,35.08
+2005-04-12,39.60,40.41,39.37,40.32,1827800,35.97
+2005-04-11,39.49,39.79,39.32,39.75,982000,35.46
+2005-04-08,39.81,40.00,39.32,39.49,1026000,35.23
+2005-04-07,39.84,40.07,39.72,39.79,939800,35.50
+2005-04-06,39.90,40.15,39.82,39.89,968300,35.59
+2005-04-05,39.83,39.98,39.46,39.74,1497700,35.45
+2005-04-04,39.04,39.94,38.80,39.64,1664900,35.36
+2005-04-01,39.37,39.66,38.65,38.86,1661400,34.67
+2005-03-31,39.01,39.18,38.74,39.10,1906700,34.88
+2005-03-30,38.55,39.10,38.33,39.05,1629800,34.84
+2005-03-29,38.45,38.90,38.34,38.40,1206900,34.26
+2005-03-28,38.40,38.82,38.38,38.55,1202700,34.39
+2005-03-24,38.50,38.69,38.29,38.31,1593600,34.18
+2005-03-23,38.45,38.86,38.34,38.43,2187700,34.28
+2005-03-22,39.26,39.60,38.40,38.51,1759900,34.36
+2005-03-21,39.65,39.75,39.19,39.34,1051700,35.10
+2005-03-18,39.50,39.88,39.33,39.45,2701600,35.19
+2005-03-17,39.78,39.86,39.34,39.63,2148200,35.35
+2005-03-16,40.03,40.19,39.47,39.61,1736100,35.34
+2005-03-15,40.88,41.00,40.15,40.17,1808400,35.84
+2005-03-14,40.69,41.22,40.64,40.90,1373600,36.49
+2005-03-11,41.05,41.09,40.28,40.40,1122500,36.04
+2005-03-10,40.80,41.23,40.72,40.99,1473500,36.57
+2005-03-09,40.62,40.90,40.48,40.76,2304100,36.36
+2005-03-08,40.78,41.12,40.58,40.90,1452000,36.49
+2005-03-07,41.05,41.76,40.60,40.66,2382500,36.27
+2005-03-04,41.25,41.52,40.79,40.96,2213600,36.54
+2005-03-03,40.65,41.10,40.53,41.10,1466500,36.67
+2005-03-02,41.00,41.13,40.51,40.56,1342100,36.18
+2005-03-01,41.04,41.53,41.04,41.08,1951200,36.65
+2005-02-28,41.10,41.45,40.89,41.04,2809900,36.61
+2005-02-25,40.86,41.39,40.77,41.28,1521300,36.83
+2005-02-24,40.73,41.13,40.57,41.00,2091100,36.58
+2005-02-23,40.43,40.62,40.03,40.50,1469100,36.13
+2005-02-22,40.85,41.01,40.10,40.14,2685500,35.81
+2005-02-18,40.55,41.09,40.33,41.08,2576100,36.65
+2005-02-17,41.38,41.40,40.41,40.42,2338800,36.06
+2005-02-16,41.20,41.73,41.15,41.37,3571100,36.91
+2005-02-15,40.07,40.93,40.00,40.77,2430300,36.37
+2005-02-14,40.04,40.31,39.80,40.13,1458700,35.80
+2005-02-11,39.43,40.05,39.00,39.94,2762000,35.63
+2005-02-10,40.35,40.35,39.26,39.43,3261600,35.18
+2005-02-09,40.55,40.75,40.06,40.24,1737500,35.90
+2005-02-08,40.33,40.65,40.27,40.43,1618400,36.07
+2005-02-07,40.63,40.94,40.30,40.48,1815400,36.11
+2005-02-04,39.80,40.68,39.74,40.52,3029400,36.15
+2005-02-03,40.35,40.49,39.43,39.70,3536600,35.42
+2005-02-02,40.44,40.54,40.10,40.28,1632700,35.93
+2005-02-01,40.10,40.56,39.36,40.44,3749300,36.08
+2005-01-31,39.94,40.95,38.94,39.75,6513300,35.46
+2005-01-28,40.67,40.82,39.71,39.94,1599200,35.63
+2005-01-27,40.75,41.07,40.57,40.65,1478800,36.26
+2005-01-26,40.62,40.85,40.35,40.83,1228800,36.42
+2005-01-25,40.54,40.72,40.43,40.52,1585000,36.15
+2005-01-24,40.49,40.76,40.27,40.29,1220700,35.94
+2005-01-21,40.35,40.52,39.98,40.28,2122300,35.93
+2005-01-20,41.22,41.22,40.20,40.35,2514400,36.00
+2005-01-19,41.80,41.81,40.90,41.22,2128300,36.77
+2005-01-18,40.13,41.03,39.92,41.03,1518800,36.60
+2005-01-14,39.80,40.21,39.50,40.07,1723900,35.75
+2005-01-13,40.14,40.25,39.57,39.93,1421500,35.62
+2005-01-12,39.80,40.18,39.55,40.08,1373400,35.76
+2005-01-11,40.39,40.39,39.62,39.62,1594700,35.35
+2005-01-10,39.76,40.49,39.57,40.39,1631500,36.03
+2005-01-07,40.30,40.32,39.68,39.71,1295500,35.43
+2005-01-06,39.55,40.30,39.55,40.11,1700600,35.78
+2005-01-05,40.05,40.25,39.65,39.65,1347900,35.37
+2005-01-04,40.15,40.34,39.64,39.91,2461800,35.60
+2005-01-03,40.57,40.82,40.02,40.16,1679400,35.83
+2004-12-31,40.78,40.97,40.51,40.51,985400,36.14
+2004-12-30,40.82,40.83,40.50,40.68,1132900,36.29
+2004-12-29,40.78,41.13,40.73,40.82,1701300,36.42
+2004-12-28,40.55,41.16,40.55,41.01,1235400,36.59
+2004-12-27,40.90,40.90,40.22,40.41,1072000,36.05
+2004-12-23,40.80,40.80,40.57,40.59,741200,36.21
+2004-12-22,40.40,41.00,40.28,40.63,1982900,36.25
+2004-12-21,40.35,40.70,39.90,40.57,1956900,36.19
+2004-12-20,40.05,40.25,39.90,40.10,2144400,35.77
+2004-12-17,40.00,40.31,39.52,39.61,4063900,35.34
+2004-12-16,41.18,41.18,40.12,40.80,2336000,36.40
+2004-12-15,40.39,41.27,40.22,41.18,2016400,36.74
+2004-12-14,40.40,40.55,40.12,40.38,1530700,36.02
+2004-12-13,40.45,40.60,40.14,40.60,1489900,36.22
+2004-12-10,40.86,40.86,39.59,40.33,1800200,35.98
+2004-12-09,39.50,40.25,39.34,40.14,1727000,35.81
+2004-12-08,39.95,40.14,39.85,40.08,1940900,35.76
+2004-12-07,39.90,39.92,39.63,39.76,4159000,35.47
+2004-12-06,40.03,40.26,39.63,40.10,3002400,35.77
+2004-12-03,39.83,40.69,39.74,40.48,1489800,36.11
+2004-12-02,39.65,40.46,39.65,39.97,1590100,35.66
+2004-12-01,39.00,39.93,39.00,39.83,2392000,35.53
+2004-11-30,38.75,39.18,38.60,39.00,2460500,34.79
+2004-11-29,39.15,39.20,38.25,38.80,3029400,34.61
+2004-11-26,39.55,39.58,39.29,39.38,421600,35.13
+2004-11-24,39.30,39.85,39.08,39.37,1279400,35.12
+2004-11-23,39.79,39.84,39.15,39.50,1511800,35.24
+2004-11-22,38.93,39.74,38.65,39.64,1807800,35.36
+2004-11-19,39.39,39.71,38.75,38.85,2266200,34.66
+2004-11-18,39.30,39.80,39.30,39.51,1810800,35.25
+2004-11-17,39.40,40.15,39.39,39.89,1665500,35.59
+2004-11-16,39.10,39.74,39.08,39.33,2149400,35.09
+2004-11-15,38.40,39.94,38.25,39.70,3817900,35.42
+2004-11-12,39.90,39.90,38.05,38.40,5107300,34.26
+2004-11-11,39.55,39.99,39.46,39.80,2027700,35.51
+2004-11-10,39.35,39.58,39.07,39.30,2159600,35.06
+2004-11-09,39.75,40.05,39.07,39.08,2644100,34.86
+2004-11-08,39.62,39.83,39.14,39.80,2481800,35.51
+2004-11-05,39.40,39.50,39.06,39.37,1542600,35.12
+2004-11-04,38.26,39.41,38.22,39.37,1908000,35.12
+2004-11-03,38.70,38.96,38.05,38.26,2080600,34.13
+2004-11-02,38.40,38.77,38.21,38.47,2954000,33.91
+2004-11-01,38.72,38.88,38.02,38.25,2371100,33.72
+2004-10-29,38.12,38.35,37.80,38.35,2125700,33.80
+2004-10-28,38.20,38.20,36.79,37.90,3252600,33.41
+2004-10-27,36.74,37.51,36.17,37.46,3133300,33.02
+2004-10-26,37.00,37.00,35.70,36.75,4143400,32.39
+2004-10-25,34.43,35.25,34.10,35.06,2847700,30.90
+2004-10-22,34.60,35.49,34.26,34.44,3355700,30.36
+2004-10-21,34.57,34.71,33.74,34.50,3894900,30.41
+2004-10-20,34.90,35.16,34.20,34.48,6346700,30.39
+2004-10-19,34.40,35.20,33.08,33.98,6967000,29.95
+2004-10-18,34.22,35.24,33.87,34.50,5610600,30.41
+2004-10-15,38.03,38.03,32.99,34.99,13185600,30.84
+2004-10-14,38.23,38.24,37.11,37.25,2485300,32.83
+2004-10-13,38.66,38.73,38.07,38.16,1566900,33.64
+2004-10-12,38.71,38.79,38.40,38.61,1271000,34.03
+2004-10-11,38.63,38.98,38.58,38.74,1369300,34.15
+2004-10-08,39.19,39.25,38.45,38.53,2495000,33.96
+2004-10-07,39.92,39.93,39.13,39.64,2040300,34.94
+2004-10-06,40.30,40.36,39.72,40.04,2014200,35.29
+2004-10-05,40.00,40.08,39.53,39.94,2519500,35.20
+2004-10-04,39.40,40.00,39.40,39.68,2662500,34.98
+2004-10-01,38.85,39.58,38.63,39.38,2361800,34.71
+2004-09-30,38.23,38.70,38.11,38.65,3688700,34.07
+2004-09-29,37.84,38.31,37.70,38.17,3472500,33.64
+2004-09-28,37.55,38.06,37.15,37.84,2350800,33.35
+2004-09-27,37.68,37.70,37.31,37.37,1872200,32.94
+2004-09-24,37.20,37.80,37.09,37.66,1752100,33.20
+2004-09-23,37.15,37.27,36.80,37.12,1905700,32.72
+2004-09-22,37.22,37.44,36.89,37.04,1533300,32.65
+2004-09-21,37.25,37.77,37.05,37.62,1428600,33.16
+2004-09-20,37.50,37.56,37.04,37.26,1542600,32.84
+2004-09-17,37.50,37.73,37.26,37.60,3052400,33.14
+2004-09-16,38.00,38.14,37.54,37.87,1723800,33.38
+2004-09-15,38.23,38.36,37.82,37.99,1528500,33.49
+2004-09-14,38.78,38.91,38.05,38.22,2136300,33.69
+2004-09-13,38.26,38.73,38.06,38.73,2036100,34.14
+2004-09-10,37.87,38.16,37.80,38.16,1636200,33.64
+2004-09-09,38.00,38.31,37.73,37.87,1747300,33.38
+2004-09-08,38.14,38.25,37.86,37.89,1455900,33.40
+2004-09-07,37.95,38.19,37.79,38.14,1895600,33.62
+2004-09-03,37.08,37.65,37.08,37.43,1233300,32.99
+2004-09-02,37.10,37.19,36.71,37.06,1455800,32.67
+2004-09-01,37.28,37.32,36.90,36.97,1581300,32.59
+2004-08-31,36.51,37.25,36.45,37.25,1842900,32.83
+2004-08-30,36.60,36.80,36.48,36.51,782300,32.18
+2004-08-27,36.65,36.77,36.60,36.67,1530900,32.32
+2004-08-26,36.50,36.62,36.28,36.57,797100,32.23
+2004-08-25,36.22,36.54,35.90,36.45,1377600,32.13
+2004-08-24,36.50,36.64,36.21,36.25,1013900,31.95
+2004-08-23,36.70,36.79,36.12,36.25,1295400,31.95
+2004-08-20,36.56,36.83,36.37,36.69,1385700,32.34
+2004-08-19,36.65,36.83,36.31,36.67,1275400,32.32
+2004-08-18,36.02,36.99,35.80,36.79,1814600,32.43
+2004-08-17,36.08,36.41,35.92,36.04,1438300,31.77
+2004-08-16,35.97,36.13,35.82,36.06,1357500,31.78
+2004-08-13,35.80,36.00,35.50,35.64,2067300,31.41
+2004-08-12,36.00,36.22,35.81,35.89,2891500,31.64
+2004-08-11,35.89,36.22,35.55,36.13,1755700,31.85
+2004-08-10,35.65,36.21,35.50,36.14,1944300,31.86
+2004-08-09,35.76,35.87,35.42,35.80,2196100,31.56
+2004-08-06,35.40,36.04,35.09,35.66,2848300,31.43
+2004-08-05,36.11,36.29,35.54,35.75,2054500,31.51
+2004-08-04,35.75,36.46,35.61,36.11,3052300,31.83
+2004-08-03,35.80,36.13,35.56,35.84,2684000,31.59
+2004-08-02,35.67,36.25,35.30,36.20,2335000,31.91
+2004-07-30,35.75,35.87,35.41,35.67,2939500,31.44
+2004-07-29,35.25,35.61,34.61,35.53,3482600,31.32
+2004-07-28,34.00,34.50,33.68,34.30,1597200,30.23
+2004-07-27,34.25,34.50,34.00,34.22,1498100,30.16
+2004-07-26,34.05,34.20,33.65,34.01,1252900,29.98
+2004-07-23,34.05,34.07,33.66,33.97,1388400,29.94
+2004-07-22,34.40,34.58,33.66,34.20,1793000,30.15
+2004-07-21,34.40,34.76,34.35,34.64,2113500,30.53
+2004-07-20,34.48,34.48,33.71,34.29,1533900,30.22
+2004-07-19,34.39,34.63,34.26,34.40,1376400,30.32
+2004-07-16,34.55,34.76,34.19,34.25,1565200,30.19
+2004-07-15,34.75,34.76,34.30,34.38,1016800,30.30
+2004-07-14,34.85,35.02,34.56,34.67,1124600,30.56
+2004-07-13,35.04,35.23,34.72,35.00,1184600,30.85
+2004-07-12,34.73,35.24,34.69,35.10,1127900,30.94
+2004-07-09,35.10,35.19,34.63,34.66,1119900,30.55
+2004-07-08,35.10,35.24,34.93,34.96,1081400,30.82
+2004-07-07,35.29,35.64,35.07,35.22,1513000,31.04
+2004-07-06,35.35,35.59,35.26,35.41,1140100,31.21
+2004-07-02,35.72,35.95,35.47,35.52,680600,31.31
+2004-07-01,35.86,36.25,35.30,35.67,1326800,31.44
+2004-06-30,35.70,35.97,35.43,35.85,1288100,31.60
+2004-06-29,35.51,35.72,35.41,35.60,924600,31.38
+2004-06-28,35.72,35.94,35.47,35.51,944900,31.30
+2004-06-25,35.50,35.69,35.16,35.52,2281900,31.31
+2004-06-24,35.34,35.72,35.30,35.49,1381900,31.28
+2004-06-23,35.48,35.49,35.09,35.43,1374900,31.23
+2004-06-22,35.00,35.54,34.85,35.48,1431400,31.27
+2004-06-21,35.25,35.35,34.94,35.00,2136200,30.85
+2004-06-18,35.61,35.89,35.08,35.26,2256500,31.08
+2004-06-17,35.51,35.77,35.06,35.77,1636900,31.53
+2004-06-16,36.00,36.00,35.48,35.48,1494100,31.27
+2004-06-15,36.00,36.30,35.71,35.85,1711800,31.60
+2004-06-14,36.05,36.18,35.75,35.92,1256300,31.66
+2004-06-10,35.85,36.13,35.79,36.05,908200,31.78
+2004-06-09,36.15,36.34,35.74,35.76,1606600,31.52
+2004-06-08,36.15,36.45,36.06,36.15,2345800,31.86
+2004-06-07,35.83,36.50,35.82,36.40,1557400,32.08
+2004-06-04,35.58,35.98,35.58,35.73,1160000,31.49
+2004-06-03,35.79,35.79,35.42,35.58,1597200,31.36
+2004-06-02,35.75,36.01,35.38,35.82,1324200,31.57
+2004-06-01,35.30,35.76,35.30,35.72,1513100,31.49
+2004-05-28,35.31,35.55,35.18,35.55,1236000,31.34
+2004-05-27,35.45,35.73,35.32,35.44,1822300,31.24
+2004-05-26,34.70,35.55,34.57,35.50,2500000,31.29
+2004-05-25,34.30,34.91,33.95,34.82,1598700,30.69
+2004-05-24,34.24,34.49,34.05,34.35,1510500,30.28
+2004-05-21,33.85,34.11,33.65,33.99,1405200,29.96
+2004-05-20,33.68,33.80,33.50,33.66,1773200,29.67
+2004-05-19,33.95,34.24,33.65,33.74,2515900,29.74
+2004-05-18,33.60,33.99,33.58,33.81,2023300,29.80
+2004-05-17,33.80,33.94,33.30,33.60,1506800,29.62
+2004-05-14,34.23,34.46,33.77,34.14,1661800,30.09
+2004-05-13,33.98,34.57,33.78,34.15,1742700,30.10
+2004-05-12,33.45,34.06,33.36,34.03,1859500,30.00
+2004-05-11,33.20,33.60,33.20,33.58,1825200,29.60
+2004-05-10,33.00,33.28,32.60,33.21,2121000,29.27
+2004-05-07,33.80,34.07,33.41,33.44,2048700,29.48
+2004-05-06,33.95,34.40,33.68,34.26,2002700,30.20
+2004-05-05,33.95,34.68,33.95,34.07,2081100,30.03
+2004-05-04,35.30,35.30,34.41,34.59,3008900,30.49
+2004-05-03,34.50,34.99,34.25,34.88,2196400,30.74
+2004-04-30,34.40,35.02,34.21,34.50,2426100,30.41
+2004-04-29,34.13,34.63,34.05,34.27,1757500,30.21
+2004-04-28,34.87,34.87,34.08,34.18,1788800,30.13
+2004-04-27,35.11,35.96,34.65,34.86,2497900,30.73
+2004-04-26,34.45,34.70,34.22,34.35,1314800,30.28
+2004-04-23,34.20,34.77,34.00,34.55,1330600,30.45
+2004-04-22,34.00,34.95,33.84,34.78,1535600,30.66
+2004-04-21,34.22,34.45,34.00,34.18,1277200,30.13
+2004-04-20,35.10,35.14,34.19,34.27,1159400,30.21
+2004-04-19,35.05,35.14,34.79,34.96,1218700,30.82
+2004-04-16,35.00,35.43,35.00,35.20,1598700,31.03
+2004-04-15,35.50,35.60,34.81,35.09,1428600,30.93
+2004-04-14,35.15,36.08,35.10,35.37,2209500,31.18
+2004-04-13,36.28,36.65,35.36,35.50,1553600,31.29
+2004-04-12,36.10,36.42,35.85,36.28,1514800,31.98
+2004-04-08,36.20,36.37,35.87,35.95,1501500,31.69
+2004-04-07,36.37,36.51,35.85,35.93,2452400,31.67
+2004-04-06,36.50,36.64,36.30,36.60,971400,32.26
+2004-04-05,36.29,36.70,36.22,36.66,1581400,32.31
+2004-04-02,36.10,36.29,35.81,36.27,1430500,31.97
+2004-04-01,35.72,36.01,35.71,35.89,1967000,31.64
+2004-03-31,35.77,35.77,35.48,35.68,1968700,31.45
+2004-03-30,35.70,35.93,35.67,35.87,1751100,31.62
+2004-03-29,35.40,35.94,35.35,35.80,2917700,31.56
+2004-03-26,34.92,35.50,34.80,35.28,2291600,31.10
+2004-03-25,34.60,35.19,34.47,35.09,2009200,30.93
+2004-03-24,34.55,34.80,34.44,34.52,1625300,30.43
+2004-03-23,34.65,35.10,34.63,34.79,2143800,30.67
+2004-03-22,34.95,35.05,34.23,34.78,2542400,30.66
+2004-03-19,35.64,35.64,35.04,35.06,3363300,30.90
+2004-03-18,34.70,35.77,34.60,35.65,2833900,31.42
+2004-03-17,34.35,35.01,34.25,34.95,1982200,30.81
+2004-03-16,34.16,34.28,33.95,34.16,1464300,30.11
+2004-03-15,34.20,34.20,33.26,34.01,2486900,29.98
+2004-03-12,33.80,34.39,33.25,34.30,2714500,30.23
+2004-03-11,33.55,34.21,33.25,33.47,3375400,29.50
+2004-03-10,35.04,35.04,34.18,34.27,2374600,30.21
+2004-03-09,35.08,35.22,34.80,35.06,1229900,30.90
+2004-03-08,34.91,35.36,34.91,35.13,1281900,30.97
+2004-03-05,35.40,35.66,35.12,35.41,1429700,31.21
+2004-03-04,35.25,35.75,35.04,35.67,1294600,31.44
+2004-03-03,34.94,35.43,34.93,35.40,1684800,31.20
+2004-03-02,35.27,35.36,34.88,35.01,1809600,30.86
+2004-03-01,35.45,35.70,35.10,35.27,1792500,31.09
+2004-02-27,34.87,35.98,34.87,35.15,4041300,30.98
+2004-02-26,34.61,34.97,34.44,34.81,1918500,30.68
+2004-02-25,35.00,35.22,34.70,34.75,1147500,30.63
+2004-02-24,34.62,35.21,34.53,34.77,1420600,30.65
+2004-02-23,34.82,35.10,34.74,34.86,1123300,30.73
+2004-02-20,35.28,35.43,34.60,34.88,1732500,30.74
+2004-02-19,35.50,35.55,35.19,35.27,1353400,31.09
+2004-02-18,35.63,35.80,35.08,35.36,2122900,31.17
+2004-02-17,35.05,35.50,34.90,35.26,1431100,31.08
+2004-02-13,34.50,35.00,34.27,34.65,1539500,30.54
+2004-02-12,35.36,35.36,34.23,34.45,2314000,30.37
+2004-02-11,35.32,35.59,34.03,35.36,3717800,31.17
+2004-02-10,35.00,35.66,34.89,35.50,2642600,31.29
+2004-02-09,34.85,34.97,34.63,34.88,1179100,30.74
+2004-02-06,34.33,35.00,34.28,34.97,1244300,30.82
+2004-02-05,34.34,34.62,34.06,34.47,1410200,30.38
+2004-02-04,34.25,34.56,34.15,34.35,1678300,30.28
+2004-02-03,33.97,34.80,33.76,34.72,1946100,30.60
+2004-02-02,33.69,34.29,33.56,34.17,1696900,30.12
+2004-01-30,33.50,33.78,33.24,33.55,1741500,29.57
+2004-01-29,33.54,33.59,33.02,33.48,1934700,29.51
+2004-01-28,33.60,34.17,33.38,33.49,1675700,29.52
+2004-01-27,33.74,34.09,33.57,33.59,1766200,29.61
+2004-01-26,33.80,34.19,33.37,33.85,1111900,29.84
+2004-01-23,34.30,34.44,33.50,33.90,1264700,29.88
+2004-01-22,33.80,34.14,33.62,34.11,1644900,30.07
+2004-01-21,33.45,33.97,33.32,33.96,1759700,29.93
+2004-01-20,33.20,33.40,32.99,33.30,2093400,29.35
+2004-01-16,33.24,33.56,33.00,33.24,1522000,29.30
+2004-01-15,33.26,33.38,32.83,33.07,1395600,29.15
+2004-01-14,33.04,33.54,33.00,33.28,2161400,29.33
+2004-01-13,32.78,33.13,32.65,32.86,1758700,28.96
+2004-01-12,32.88,32.93,32.53,32.63,2039300,28.76
+2004-01-09,33.08,33.43,32.78,32.92,1613900,29.02
+2004-01-08,33.30,33.30,32.80,33.08,1893200,29.16
+2004-01-07,32.50,33.40,32.30,33.30,2447500,29.35
+2004-01-06,33.75,33.84,33.45,33.62,1631400,29.63
+2004-01-05,33.58,34.49,33.57,33.90,1470600,29.88
+2004-01-02,33.70,34.22,33.45,33.56,1297700,29.58
+2003-12-31,33.74,33.84,33.45,33.67,1189800,29.68
+2003-12-30,33.71,33.82,33.65,33.74,821600,29.74
+2003-12-29,33.24,33.71,33.01,33.71,853800,29.71
+2003-12-26,33.28,33.29,32.92,33.10,528300,29.18
+2003-12-24,33.31,33.45,33.00,33.27,398300,29.33
+2003-12-23,33.13,33.45,33.01,33.31,1108500,29.36
+2003-12-22,33.17,33.35,32.96,33.12,1798100,29.19
+2003-12-19,33.25,33.40,32.99,33.16,1811700,29.23
+2003-12-18,33.07,33.19,32.68,33.13,1850500,29.20
+2003-12-17,33.09,33.15,32.61,33.10,1903800,29.18
+2003-12-16,33.19,33.19,32.47,33.09,2827400,29.17
+2003-12-15,34.14,34.14,33.03,33.20,1782800,29.26
+2003-12-12,34.03,34.10,33.50,33.60,1367200,29.62
+2003-12-11,33.56,34.13,33.56,33.92,1715200,29.90
+2003-12-10,33.75,33.90,33.17,33.36,1989400,29.41
+2003-12-09,33.21,33.40,32.82,33.00,1123600,29.09
+2003-12-08,32.65,33.29,32.60,33.22,1180700,29.28
+2003-12-05,32.55,32.84,32.40,32.57,1186600,28.71
+2003-12-04,32.95,33.03,32.60,32.67,2225200,28.80
+2003-12-03,33.23,33.25,32.85,32.86,1875400,28.96
+2003-12-02,33.36,33.45,33.12,33.28,1989900,29.33
+2003-12-01,33.20,33.48,33.10,33.37,2823900,29.41
+2003-11-28,32.89,32.89,32.60,32.69,769700,28.81
+2003-11-26,32.31,32.99,32.31,32.89,1944100,28.99
+2003-11-25,31.90,32.38,31.84,32.31,1728400,28.48
+2003-11-24,31.35,31.90,31.31,31.90,1589400,28.12
+2003-11-21,31.29,31.35,31.10,31.27,1177400,27.56
+2003-11-20,30.95,31.45,30.90,31.05,2039100,27.37
+2003-11-19,30.65,31.09,30.52,31.07,1594700,27.39
+2003-11-18,30.61,30.87,30.55,30.65,2057400,27.02
+2003-11-17,30.33,30.41,30.07,30.32,1108500,26.73
+2003-11-14,30.35,30.59,30.00,30.22,1609300,26.64
+2003-11-13,30.35,30.55,30.20,30.42,1484400,26.81
+2003-11-12,30.74,30.78,30.49,30.62,1592300,26.99
+2003-11-11,30.78,30.78,30.49,30.60,1822600,26.97
+2003-11-10,31.00,31.00,30.30,30.78,1804000,27.13
+2003-11-07,31.55,31.55,30.89,30.90,1525700,27.24
+2003-11-06,31.07,31.22,30.85,31.22,1346200,27.52
+2003-11-05,31.02,31.08,30.53,31.07,2034200,27.39
+2003-11-04,30.25,31.25,30.25,31.02,3521200,27.14
+2003-11-03,31.75,31.82,31.21,31.51,1859800,27.57
+2003-10-31,31.00,31.49,30.29,31.40,1562000,27.47
+2003-10-30,30.75,30.94,30.50,30.80,1404300,26.95
+2003-10-29,30.66,30.81,30.40,30.78,1152400,26.93
+2003-10-28,30.44,30.93,30.18,30.93,2051800,27.06
+2003-10-27,30.36,30.45,30.20,30.40,1450400,26.60
+2003-10-24,30.35,30.42,30.11,30.42,1324200,26.61
+2003-10-23,30.20,30.69,29.95,30.46,1771200,26.65
+2003-10-22,31.01,31.01,30.14,30.20,2516800,26.42
+2003-10-21,30.48,31.09,30.24,31.01,2682900,27.13
+2003-10-20,30.93,30.95,30.29,30.58,1994100,26.75
+2003-10-17,31.25,31.27,30.72,30.98,2743800,27.10
+2003-10-16,30.40,30.76,30.26,30.66,1671200,26.82
+2003-10-15,30.30,30.45,30.01,30.45,2718300,26.64
+2003-10-14,30.10,30.24,29.85,30.12,1604600,26.35
+2003-10-13,29.94,30.39,29.93,30.22,1224500,26.44
+2003-10-10,29.80,29.88,29.63,29.68,1174800,25.97
+2003-10-09,29.70,29.93,29.53,29.69,1493000,25.98
+2003-10-08,29.80,29.80,29.25,29.43,1184500,25.75
+2003-10-07,29.59,29.79,28.98,29.78,1571100,26.05
+2003-10-06,29.18,29.73,29.10,29.59,912400,25.89
+2003-10-03,29.42,29.77,29.25,29.37,1717600,25.70
+2003-10-02,29.01,29.22,28.71,28.96,1201500,25.34
+2003-10-01,28.40,29.00,28.28,28.98,2280500,25.35
+2003-09-30,28.49,28.49,27.85,28.05,2450400,24.54
+2003-09-29,28.30,28.49,27.97,28.49,2015200,24.93
+2003-09-26,27.93,28.34,27.75,28.08,2025000,24.57
+2003-09-25,28.40,28.53,28.00,28.06,1265100,24.55
+2003-09-24,28.42,28.80,28.05,28.23,1820600,24.70
+2003-09-23,28.24,28.61,28.17,28.49,1535600,24.93
+2003-09-22,28.66,28.66,28.00,28.37,1277600,24.82
+2003-09-19,28.91,28.95,28.30,28.65,2001600,25.07
+2003-09-18,28.45,29.12,28.35,28.99,1789600,25.36
+2003-09-17,28.42,28.47,28.17,28.31,873100,24.77
+2003-09-16,28.23,28.46,28.05,28.42,1691000,24.86
+2003-09-15,28.38,28.38,28.06,28.23,1187700,24.70
+2003-09-12,28.50,28.70,28.24,28.44,2303600,24.88
+2003-09-11,29.10,29.20,28.52,28.68,1697500,25.09
+2003-09-10,29.06,29.28,28.88,28.89,1321500,25.28
+2003-09-09,29.15,29.45,28.92,29.06,1180900,25.42
+2003-09-08,29.16,29.40,28.97,29.13,1000300,25.49
+2003-09-05,28.91,29.08,28.75,28.95,1177800,25.33
+2003-09-04,29.00,29.27,28.73,29.01,1254400,25.38
+2003-09-03,29.21,29.45,28.96,29.20,2367000,25.55
+2003-09-02,28.60,29.22,28.42,29.22,1597000,25.56
+2003-08-29,28.15,28.52,28.00,28.42,1414600,24.86
+2003-08-28,28.10,28.30,27.83,28.19,1510300,24.66
+2003-08-27,28.45,28.48,28.05,28.08,1539000,24.57
+2003-08-26,28.60,28.69,28.15,28.52,2134200,24.95
+2003-08-25,28.53,28.75,28.35,28.65,2072400,25.07
+2003-08-22,29.20,29.21,28.42,28.49,1421500,24.93
+2003-08-21,29.22,29.39,28.95,28.97,1732200,25.35
+2003-08-20,28.85,29.12,28.85,29.00,2028600,25.37
+2003-08-19,29.25,29.25,28.80,29.06,1557700,25.42
+2003-08-18,29.10,29.30,28.98,29.22,2215000,25.56
+2003-08-15,29.05,29.10,28.76,29.10,886800,25.46
+2003-08-14,28.75,29.25,28.55,29.15,1890300,25.50
+2003-08-13,28.84,29.29,28.51,28.75,4529600,25.15
+2003-08-12,28.65,29.05,28.45,28.95,2818600,25.33
+2003-08-11,27.80,29.00,27.80,28.41,6075100,24.86
+2003-08-08,29.20,29.43,28.88,29.28,2068400,25.62
+2003-08-07,28.42,29.07,28.28,29.00,2294900,25.37
+2003-08-06,28.00,28.97,27.75,28.56,2988100,24.99
+2003-08-05,28.80,29.28,27.95,27.99,5331900,24.49
+2003-08-04,27.12,27.50,26.25,27.36,2441000,23.94
+2003-08-01,27.88,27.99,26.93,27.35,1814200,23.93
+2003-07-31,28.17,28.19,27.53,27.72,2076100,24.25
+2003-07-30,27.80,28.12,27.25,27.70,4877700,24.24
+2003-07-29,28.80,28.82,27.97,28.28,2257200,24.74
+2003-07-28,29.00,29.15,28.70,28.96,1748500,25.34
+2003-07-25,28.45,29.16,28.41,29.16,1602400,25.51
+2003-07-24,28.63,28.99,28.21,28.24,1716300,24.71
+2003-07-23,27.91,28.40,27.80,28.24,1724300,24.71
+2003-07-22,27.90,28.23,27.51,27.87,1920200,24.38
+2003-07-21,28.00,28.15,27.45,27.79,1416600,24.31
+2003-07-18,28.15,28.19,27.62,27.87,2325400,24.38
+2003-07-17,28.38,28.51,27.85,27.96,1725500,24.46
+2003-07-16,28.98,29.00,28.34,28.36,1676600,24.81
+2003-07-15,29.35,29.41,28.70,28.96,1556000,25.34
+2003-07-14,29.30,29.58,29.03,29.21,1560000,25.56
+2003-07-11,29.48,29.48,28.94,29.08,1475200,25.44
+2003-07-10,29.51,29.51,28.57,28.86,1878500,25.25
+2003-07-09,29.46,29.71,29.32,29.56,1826800,25.86
+2003-07-08,29.43,29.61,29.19,29.58,1325800,25.88
+2003-07-07,29.14,29.69,29.13,29.56,1452100,25.86
+2003-07-03,28.95,29.30,28.65,29.01,1401700,25.38
+2003-07-02,28.50,28.80,28.25,28.70,1740700,25.11
+2003-07-01,28.20,28.40,27.78,28.33,2400200,24.79
+2003-06-30,28.50,28.72,27.98,28.32,1972200,24.78
+2003-06-27,28.55,28.55,28.22,28.40,2207900,24.85
+2003-06-26,28.51,28.65,28.27,28.48,2211400,24.92
+2003-06-25,28.63,28.98,28.39,28.46,2856400,24.90
+2003-06-24,28.60,28.98,28.41,28.63,1972700,25.05
+2003-06-23,28.24,28.40,27.95,28.21,1746500,24.68
+2003-06-20,28.56,28.73,28.20,28.32,2304400,24.78
+2003-06-19,28.95,29.05,28.16,28.26,1820800,24.72
+2003-06-18,29.05,29.32,28.81,28.87,1981900,25.26
+2003-06-17,29.30,29.35,28.70,29.04,2135500,25.41
+2003-06-16,28.90,29.29,28.70,29.20,1394900,25.55
+2003-06-13,29.05,29.05,28.41,28.67,1674800,25.08
+2003-06-12,28.91,29.00,28.36,28.88,2234000,25.27
+2003-06-11,28.29,28.66,28.15,28.66,2632500,25.07
+2003-06-10,28.50,28.62,27.75,28.29,2960700,24.75
+2003-06-09,28.85,28.94,28.00,28.32,1545500,24.78
+2003-06-06,29.00,29.52,28.86,28.94,2728700,25.32
+2003-06-05,28.47,28.87,28.46,28.78,1792600,25.18
+2003-06-04,27.96,28.65,27.90,28.47,1646700,24.91
+2003-06-03,28.30,28.33,27.50,27.96,1911400,24.46
+2003-06-02,28.25,28.85,28.12,28.15,1888100,24.63
+2003-05-30,27.00,27.98,27.00,27.97,2768500,24.47
+2003-05-29,27.40,27.40,26.85,26.87,2759300,23.51
+2003-05-28,27.18,27.53,27.14,27.30,2578500,23.89
+2003-05-27,26.53,27.25,26.53,26.96,2296900,23.59
+2003-05-23,26.90,26.99,26.65,26.78,1381900,23.43
+2003-05-22,26.76,27.20,26.59,26.87,2961600,23.51
+2003-05-21,26.62,26.70,26.30,26.64,2774500,23.31
+2003-05-20,27.20,27.20,26.25,26.61,4790100,23.28
+2003-05-19,27.01,27.29,26.55,27.00,9062000,23.62
+2003-05-16,27.00,27.40,26.80,27.24,1826300,23.83
+2003-05-15,27.09,27.14,26.70,27.00,2393800,23.62
+2003-05-14,27.20,27.25,26.75,26.89,1639800,23.53
+2003-05-13,27.26,27.40,26.87,27.00,2462200,23.62
+2003-05-12,26.78,27.90,26.55,27.57,2078900,24.12
+2003-05-09,26.99,26.99,26.60,26.77,3308500,23.42
+2003-05-08,27.33,27.53,26.75,26.89,2402400,23.53
+2003-05-07,27.47,27.94,27.17,27.56,2657600,24.11
+2003-05-06,27.51,28.26,27.50,28.09,3752200,24.58
+2003-05-05,28.79,29.08,28.16,28.16,2781700,24.64
+2003-05-02,28.30,28.97,28.00,28.79,2247200,25.19
+2003-05-01,28.90,28.90,28.05,28.68,1272500,25.09
+2003-04-30,28.52,29.02,28.20,28.73,2775400,25.14
+2003-04-29,28.65,28.85,28.20,28.52,1367700,24.95
+2003-04-28,28.10,28.75,28.05,28.62,4303700,25.04
+2003-04-25,28.38,28.65,27.94,27.95,1238200,24.45
+2003-04-24,28.90,28.99,27.97,28.38,2065500,24.83
+2003-04-23,28.99,29.17,28.70,29.15,1369800,25.50
+2003-04-22,28.06,29.04,27.86,28.99,2773000,25.36
+2003-04-21,28.46,28.49,27.94,28.14,919500,24.62
+2003-04-17,27.68,28.40,27.68,28.31,1348200,24.77
+2003-04-16,28.35,28.35,27.75,27.80,2137900,24.32
+2003-04-15,28.00,28.35,27.94,28.25,1753300,24.72
+2003-04-14,27.81,27.89,27.55,27.85,2169100,24.37
+2003-04-11,27.64,27.94,27.25,27.62,1347400,24.17
+2003-04-10,27.35,27.59,27.15,27.57,1661200,24.12
+2003-04-09,27.86,28.30,27.15,27.15,1809500,23.75
+2003-04-08,27.98,28.01,27.56,27.86,1689400,24.37
+2003-04-07,28.60,28.90,27.74,27.74,1524900,24.27
+2003-04-04,27.75,28.08,27.59,27.96,1419900,24.46
+2003-04-03,27.71,27.92,27.30,27.67,1495300,24.21
+2003-04-02,27.42,27.82,27.38,27.64,1385000,24.18
+2003-04-01,26.35,26.99,26.25,26.88,1596000,23.52
+2003-03-31,26.63,26.71,26.30,26.38,1857500,23.08
+2003-03-28,26.57,27.03,26.39,26.91,1389200,23.54
+2003-03-27,26.62,26.88,26.19,26.68,1073600,23.34
+2003-03-26,26.86,26.95,26.25,26.79,1744100,23.44
+2003-03-25,26.57,27.03,26.42,26.83,1545600,23.47
+2003-03-24,27.14,27.24,26.50,26.71,1555800,23.37
+2003-03-21,27.67,27.74,26.96,27.74,1987700,24.27
+2003-03-20,27.00,27.35,26.15,27.15,2175200,23.75
+2003-03-19,26.26,27.28,26.20,27.25,2287300,23.84
+2003-03-18,26.05,26.40,25.89,26.17,1486200,22.90
+2003-03-17,25.25,26.19,25.00,26.10,2505300,22.84
+2003-03-14,25.42,25.92,25.20,25.56,1867400,22.36
+2003-03-13,24.63,25.13,24.20,25.13,2940600,21.99
+2003-03-12,24.25,24.54,23.51,24.01,2898900,21.01
+2003-03-11,25.22,25.45,24.31,24.38,2238200,21.33
+2003-03-10,25.99,26.00,25.08,25.10,999700,21.96
+2003-03-07,25.64,26.20,25.51,26.04,1472200,22.78
+2003-03-06,26.27,26.27,25.65,25.84,1809000,22.61
+2003-03-05,25.49,26.27,25.44,26.27,1756600,22.98
+2003-03-04,26.10,26.12,25.49,25.49,1547000,22.30
+2003-03-03,26.49,26.73,25.98,26.05,1953300,22.79
+2003-02-28,26.23,26.46,25.96,26.17,1769100,22.90
+2003-02-27,25.40,26.13,25.40,26.02,1359300,22.77
+2003-02-26,25.82,25.95,25.52,25.60,1742700,22.40
+2003-02-25,25.55,25.87,25.40,25.81,1348400,22.58
+2003-02-24,26.11,26.21,25.76,25.87,1614900,22.63
+2003-02-21,25.98,26.35,25.70,26.11,1260900,22.84
+2003-02-20,25.98,26.10,25.58,25.78,1955100,22.56
+2003-02-19,25.85,25.97,25.60,25.87,1590900,22.63
+2003-02-18,25.99,26.12,25.82,26.00,1787400,22.75
+2003-02-14,25.03,25.76,24.79,25.76,3958500,22.54
+2003-02-13,24.77,25.10,24.30,24.89,2462900,21.78
+2003-02-12,24.75,25.10,24.62,24.79,3046900,21.69
+2003-02-11,25.50,25.51,24.51,24.62,4664400,21.54
+2003-02-10,25.94,26.38,25.59,26.00,2310800,22.75
+2003-02-07,25.74,26.04,25.54,25.67,4496800,22.46
+2003-02-06,26.02,26.20,25.41,25.56,2067000,22.36
+2003-02-05,26.45,26.64,26.02,26.09,2769300,22.83
+2003-02-04,27.08,27.08,25.99,26.03,4838000,22.77
+2003-02-03,26.62,27.18,26.56,27.07,6614500,23.68
+2003-01-31,26.06,26.89,26.04,26.77,3017700,23.42
+2003-01-30,26.70,26.95,26.21,26.29,2644300,23.00
+2003-01-29,26.15,26.58,25.55,26.58,2944600,23.26
+2003-01-28,26.77,26.84,26.10,26.55,3315800,23.23
+2003-01-27,27.28,27.43,26.59,26.84,2681100,23.48
+2003-01-24,27.90,27.95,27.00,27.28,2122100,23.87
+2003-01-23,27.96,28.23,27.80,27.97,1723200,24.47
+2003-01-22,28.23,28.31,27.75,27.89,3171100,24.40
+2003-01-21,28.65,28.65,28.18,28.30,1713000,24.76
+2003-01-17,28.63,28.76,28.25,28.50,1393400,24.93
+2003-01-16,28.90,29.18,28.66,28.72,4304000,25.13
+2003-01-15,29.35,29.35,28.60,28.76,1660900,25.16
+2003-01-14,29.00,29.60,28.65,29.34,1920800,25.67
+2003-01-13,29.10,29.35,28.91,29.17,1475600,25.52
+2003-01-10,29.04,29.33,28.70,28.99,3525100,25.36
+2003-01-09,27.93,29.15,27.87,29.15,3120900,25.50
+2003-01-08,27.99,28.13,27.58,27.70,2076200,24.24
+2003-01-07,28.38,28.60,27.80,27.98,1810100,24.48
+2003-01-06,27.80,28.48,27.70,28.38,1867900,24.83
+2003-01-03,27.85,28.24,27.61,27.91,1225800,24.42
+2003-01-02,27.41,27.95,27.20,27.85,1742800,24.37
+2002-12-31,27.26,27.38,26.65,27.04,1376900,23.66
+2002-12-30,27.25,27.56,27.02,27.41,1131100,23.98
+2002-12-27,27.75,27.85,27.14,27.16,1263400,23.76
+2002-12-26,27.60,28.28,27.55,27.67,1053900,24.21
+2002-12-24,27.71,27.83,27.36,27.47,1034500,24.03
+2002-12-23,27.30,27.81,27.20,27.46,2028800,24.03
+2002-12-20,27.40,27.56,27.19,27.50,2365700,24.06
+2002-12-19,27.50,27.91,26.99,27.22,2158200,23.82
+2002-12-18,27.31,27.63,27.22,27.57,2441100,24.12
+2002-12-17,28.15,28.38,27.44,27.80,2867100,24.32
+2002-12-16,28.01,28.36,27.60,28.33,2546100,24.79
+2002-12-13,28.35,28.36,27.92,28.16,2941100,24.64
+2002-12-12,28.25,29.05,27.60,28.41,4754400,24.86
+2002-12-11,27.64,28.40,27.64,28.15,4561400,24.63
+2002-12-10,26.40,26.77,26.15,26.65,3161300,23.32
+2002-12-09,26.64,27.09,26.21,26.31,2151100,23.02
+2002-12-06,26.20,27.02,26.00,26.64,1573500,23.31
+2002-12-05,27.00,27.30,26.20,26.20,1878300,22.92
+2002-12-04,26.54,26.85,26.36,26.61,2911800,23.28
+2002-12-03,26.72,26.82,26.00,26.30,4580500,23.01
+2002-12-02,27.30,27.45,26.43,26.80,2704800,23.45
+2002-11-29,26.74,27.01,26.55,26.84,1067400,23.48
+2002-11-27,25.85,26.67,25.75,26.43,2521200,23.12
+2002-11-26,26.25,26.55,25.30,25.65,3766600,22.44
+2002-11-25,26.70,26.90,26.11,26.50,2044000,23.19
+2002-11-21,27.15,27.27,26.45,26.59,3909600,23.26
+2002-11-20,26.10,26.85,25.99,26.73,3526100,23.39
+2002-11-19,25.97,26.24,25.75,26.08,2143600,22.82
+2002-11-18,26.20,26.39,25.50,25.95,3710400,22.70
+2002-11-15,26.89,27.15,26.30,26.99,2084000,23.61
+2002-11-14,26.98,27.20,26.40,26.92,2471700,23.55
+2002-11-13,26.35,26.99,26.01,26.60,3029400,23.27
+2002-11-12,26.28,26.54,25.90,26.29,2481400,23.00
+2002-11-11,27.10,27.10,26.15,26.27,9381200,22.98
+2002-11-08,26.88,27.65,26.82,27.10,2997400,23.71
+2002-11-07,27.00,27.40,26.50,26.66,3574000,23.33
+2002-11-06,26.10,26.64,25.70,26.63,5461500,23.30
+2002-11-05,25.13,25.70,24.85,24.95,1875400,21.65
+2002-11-04,25.20,25.64,24.92,24.92,2595900,21.62
+2002-11-01,23.75,24.75,23.50,24.43,1950800,21.19
+2002-10-31,24.40,24.70,23.83,23.88,2499000,20.72
+2002-10-30,24.20,25.05,24.00,24.50,2942700,21.25
+2002-10-29,24.80,24.84,23.76,24.40,2556000,21.17
+2002-10-28,25.80,26.40,24.95,25.05,2767300,21.73
+2002-10-25,24.85,25.60,24.31,25.40,2252500,22.04
+2002-10-24,24.52,25.26,24.30,24.55,1589600,21.30
+2002-10-23,24.69,24.71,23.88,24.50,3350100,21.25
+2002-10-22,24.75,24.90,24.45,24.75,1649600,21.47
+2002-10-21,23.90,24.95,23.60,24.82,3652700,21.53
+2002-10-18,25.13,25.35,24.61,24.87,1893500,21.58
+2002-10-17,26.35,26.35,25.00,25.26,4311700,21.91
+2002-10-16,24.70,24.80,24.12,24.44,2177000,21.20
+2002-10-15,23.50,24.99,23.47,24.70,3511000,21.43
+2002-10-14,22.64,22.85,22.20,22.25,2149700,19.30
+2002-10-11,22.30,23.11,22.21,22.64,2252000,19.64
+2002-10-10,21.18,22.19,21.00,21.93,2159200,19.03
+2002-10-09,21.50,21.61,20.92,21.04,8974100,18.25
+2002-10-08,20.80,21.85,20.75,21.75,4398300,18.87
+2002-10-07,21.05,21.58,20.60,20.75,3316600,18.00
+2002-10-04,22.85,23.00,20.60,20.89,6671900,18.12
+2002-10-03,23.43,23.62,22.44,22.52,1850500,19.54
+2002-10-02,23.75,24.08,23.15,23.30,2275400,20.21
+2002-10-01,23.00,23.79,22.61,23.75,1975000,20.60
+2002-09-30,22.71,23.13,22.00,22.76,2288700,19.75
+2002-09-27,23.45,23.71,22.85,22.96,2539600,19.92
+2002-09-26,23.50,23.76,23.15,23.73,4997100,20.59
+2002-09-25,23.60,23.60,22.83,23.10,2920500,20.04
+2002-09-24,23.33,23.70,23.00,23.00,2592000,19.95
+2002-09-23,23.40,23.73,23.13,23.57,2017700,20.45
+2002-09-20,23.75,23.90,23.26,23.56,3490500,20.44
+2002-09-19,23.11,24.08,23.11,23.53,6884500,20.41
+2002-09-18,23.20,23.68,22.99,23.12,3482300,20.06
+2002-09-17,24.65,24.68,23.23,23.35,2799900,20.26
+2002-09-16,25.09,25.09,24.06,24.37,1919600,21.14
+2002-09-13,24.50,25.10,24.50,24.95,2638500,21.65
+2002-09-12,25.26,25.27,24.51,24.60,3823600,21.34
+2002-09-11,25.90,25.90,25.20,25.26,2235900,21.91
+2002-09-10,25.60,25.60,24.99,25.41,2320700,22.04
+2002-09-09,25.25,25.50,24.95,25.49,2097100,22.11
+2002-09-06,25.75,26.00,25.20,25.25,1727500,21.91
+2002-09-05,25.00,25.65,24.90,25.55,2089400,22.17
+2002-09-04,25.80,25.95,25.15,25.54,1688000,22.16
+2002-09-03,26.67,26.70,25.81,25.90,1687700,22.47
+2002-08-30,27.65,27.65,26.88,26.92,1303700,23.35
+2002-08-29,26.40,27.48,25.95,27.17,1647400,23.57
+2002-08-28,27.05,27.15,26.17,26.65,1011000,23.12
+2002-08-27,28.00,28.30,26.89,27.05,1658600,23.47
+2002-08-26,27.92,28.00,26.90,27.68,958000,24.01
+2002-08-23,27.97,28.00,27.36,27.67,1078100,24.01
+2002-08-22,27.40,28.05,27.23,27.97,838500,24.27
+2002-08-21,27.42,27.65,26.61,27.20,1054800,23.60
+2002-08-20,27.41,27.67,26.70,26.97,1130500,23.40
+2002-08-19,27.00,27.57,26.50,27.41,1182500,23.78
+2002-08-16,26.76,27.02,26.37,26.67,1000800,23.14
+2002-08-15,26.81,27.23,26.70,26.76,1881200,23.22
+2002-08-14,26.30,26.84,25.72,26.81,2364500,23.26
+2002-08-13,26.74,27.30,26.10,26.15,1511800,22.69
+2002-08-12,26.53,27.19,26.25,26.76,1681800,23.22
+2002-08-09,26.84,27.38,26.48,27.09,1500300,23.50
+2002-08-08,26.45,27.00,25.90,26.83,2956600,23.28
+2002-08-07,25.98,25.98,25.00,25.74,1494400,22.33
+2002-08-06,25.73,26.15,24.82,25.34,3127300,21.98
+2002-08-05,26.40,26.60,25.62,25.63,2043800,22.24
+2002-08-02,28.00,28.01,26.42,26.70,2176500,23.16
+2002-08-01,27.80,28.14,27.35,28.08,1795700,24.36
+2002-07-31,28.40,28.40,27.41,28.19,2321900,24.46
+2002-07-30,27.69,28.60,27.00,28.10,3164500,24.38
+2002-07-29,26.25,27.70,26.15,27.69,2828400,24.02
+2002-07-26,24.36,25.36,24.23,25.36,2532300,22.00
+2002-07-25,23.80,24.48,23.42,24.17,2272800,20.97
+2002-07-24,22.95,23.96,22.20,23.78,5035000,20.63
+2002-07-23,24.20,24.30,22.75,23.09,2631700,20.03
+2002-07-22,25.15,25.50,23.49,23.95,2715800,20.78
+2002-07-19,23.55,25.12,23.55,24.75,4195900,21.47
+2002-07-18,25.70,25.89,24.20,24.25,3228500,21.04
+2002-07-17,26.70,26.98,24.80,25.34,3458600,21.98
+2002-07-16,27.15,27.90,25.93,26.18,2505600,22.71
+2002-07-15,27.65,27.65,26.43,27.60,1809500,23.94
+2002-07-12,28.30,28.30,27.20,27.72,1128900,24.05
+2002-07-11,28.00,28.64,27.60,27.95,1712100,24.25
+2002-07-10,29.05,29.20,27.98,27.98,2035900,24.27
+2002-07-09,29.80,29.90,28.75,28.77,1360700,24.96
+2002-07-08,29.50,29.72,29.10,29.58,1132200,25.66
+2002-07-05,29.25,29.54,29.10,29.40,1359300,25.51
+2002-07-03,29.35,29.35,28.61,28.90,3134300,25.07
+2002-07-02,29.65,29.65,28.63,28.72,2270500,24.92
+2002-07-01,29.20,29.45,28.94,29.40,2232000,25.51
+2002-06-28,28.86,29.70,28.76,28.80,2508000,24.99
+2002-06-27,28.35,28.86,28.05,28.86,6052800,25.04
+2002-06-26,28.59,28.59,27.68,28.00,3393400,24.29
+2002-06-25,29.35,29.84,28.67,28.67,2149500,24.87
+2002-06-24,29.80,30.02,28.62,28.80,2630300,24.99
+2002-06-21,29.33,30.06,29.33,29.72,4650800,25.78
+2002-06-20,29.50,29.51,28.33,28.57,3614800,24.79
+2002-06-19,30.43,30.43,29.54,29.65,2861700,25.72
+2002-06-18,30.93,30.93,30.10,30.43,2003400,26.40
+2002-06-17,30.00,30.80,29.75,30.76,1608100,26.69
+2002-06-14,29.80,29.99,28.50,29.68,1940300,25.75
+2002-06-13,30.55,30.70,29.65,29.80,1612900,25.85
+2002-06-12,30.76,31.15,30.50,30.61,2020300,26.56
+2002-06-11,31.77,31.78,30.77,30.93,941600,26.83
+2002-06-10,30.86,31.74,30.72,31.61,1046800,27.42
+2002-06-07,31.26,31.40,30.75,31.10,2210400,26.98
+2002-06-06,31.95,31.95,31.15,31.27,1238000,27.13
+2002-06-05,31.96,32.00,31.74,31.95,1303100,27.72
+2002-06-04,32.10,32.11,31.28,31.82,1618900,27.61
+2002-06-03,33.10,33.34,32.00,32.10,2233500,27.85
+2002-05-31,32.35,33.23,32.06,33.23,7178800,28.83
+2002-05-30,31.20,32.00,31.05,31.86,2246500,27.64
+2002-05-29,31.05,31.60,31.05,31.37,1212100,27.21
+2002-05-28,31.63,31.64,30.50,31.05,3232100,26.94
+2002-05-24,31.67,31.75,31.32,31.64,1818600,27.45
+2002-05-23,31.40,31.50,30.75,31.50,2479800,27.33
+2002-05-22,31.40,31.53,30.60,31.02,2104300,26.91
+2002-05-21,31.96,32.05,31.02,31.22,1729200,27.08
+2002-05-20,32.65,32.74,31.30,31.63,1555000,27.44
+2002-05-17,32.26,32.70,32.25,32.55,1119400,28.24
+2002-05-16,31.94,32.25,31.74,32.25,1711200,27.98
+2002-05-15,32.25,32.40,31.29,31.74,2168200,27.54
+2002-05-14,32.69,32.70,31.69,32.25,1749600,27.98
+2002-05-13,32.00,32.63,31.15,32.15,1857000,27.89
+2002-05-10,31.93,32.10,31.62,31.75,2093300,27.54
+2002-05-09,31.90,32.30,31.69,31.73,2194300,27.53
+2002-05-08,32.15,32.35,31.44,31.89,4816400,27.67
+2002-05-07,34.10,34.11,31.68,31.86,4250600,27.64
+2002-05-06,34.55,34.85,34.01,34.15,1252600,29.63
+2002-05-03,34.20,34.60,33.90,34.15,2055400,29.63
+2002-05-02,33.95,34.11,33.65,34.10,1595400,29.58
+2002-05-01,34.15,34.22,33.55,34.17,1712300,29.64
+2002-04-30,33.61,34.37,33.61,34.14,2550500,29.62
+2002-04-29,33.50,33.77,33.00,33.76,1326100,29.29
+2002-04-26,33.64,33.91,33.25,33.38,1262900,28.96
+2002-04-25,33.42,33.85,33.25,33.64,1264100,29.18
+2002-04-24,33.50,34.10,33.50,33.72,1485800,29.25
+2002-04-23,34.25,34.33,33.46,33.64,2173100,29.18
+2002-04-22,34.50,34.69,34.21,34.58,1638700,30.00
+2002-04-19,34.05,34.60,33.85,34.50,1283500,29.93
+2002-04-18,34.25,34.41,33.30,33.95,2342000,29.45
+2002-04-17,33.95,34.51,33.90,34.37,1308600,29.82
+2002-04-16,33.70,34.30,33.60,34.10,2250300,29.58
+2002-04-15,34.15,34.15,32.99,33.27,1991500,28.86
+2002-04-12,33.00,33.95,33.00,33.64,2045200,29.18
+2002-04-11,33.21,33.29,32.68,32.85,1614100,28.50
+2002-04-10,32.77,33.42,32.66,33.30,1757600,28.89
+2002-04-09,32.59,33.30,32.40,33.01,1177000,28.64
+2002-04-08,32.35,33.00,32.06,32.74,1472000,28.40
+2002-04-05,31.53,32.50,31.53,32.32,1949000,28.04
+2002-04-04,31.55,32.05,31.32,31.53,988600,27.35
+2002-04-03,31.41,31.60,30.90,31.20,1138500,27.07
+2002-04-02,30.98,31.55,30.96,31.21,1539900,27.08
+2002-04-01,31.50,31.50,30.68,30.98,1409900,26.88
+2002-03-28,31.30,31.86,31.00,31.50,2119500,27.33
+2002-03-27,30.87,31.40,30.70,31.20,6719500,27.07
+2002-03-26,30.80,30.94,30.10,30.37,3046300,26.35
+2002-03-25,30.55,30.75,30.16,30.35,3950400,26.33
+2002-03-22,30.80,30.85,30.05,30.35,1980700,26.33
+2002-03-21,30.15,30.74,30.06,30.60,1574400,26.55
+2002-03-20,30.35,30.49,29.97,30.10,3180400,26.11
+2002-03-19,30.85,30.97,30.25,30.28,1741900,26.27
+2002-03-18,31.40,31.40,30.70,30.77,3005700,26.69
+2002-03-15,31.40,31.41,31.17,31.27,2557400,27.13
+2002-03-14,31.50,32.50,31.38,31.41,1683500,27.25
+2002-03-13,32.23,32.23,31.40,31.68,1240800,27.48
+2002-03-12,31.65,32.28,31.45,32.23,2297600,27.96
+2002-03-11,32.25,32.40,31.80,31.90,1261000,27.67
+2002-03-08,32.72,32.96,31.90,32.24,2458200,27.97
+2002-03-07,32.80,32.80,32.15,32.55,1560600,28.24
+2002-03-06,32.05,33.20,31.79,32.80,3308500,28.46
+2002-03-05,33.00,33.01,32.70,32.82,2019000,28.47
+2002-03-04,32.25,33.60,32.15,33.30,2061600,28.89
+2002-03-01,31.88,32.04,31.45,31.90,1597400,27.67
+2002-02-28,32.20,32.31,31.75,31.88,1691900,27.66
+2002-02-27,31.76,32.69,31.75,32.20,1824000,27.93
+2002-02-26,31.50,31.93,31.10,31.76,1256700,27.55
+2002-02-25,30.63,31.30,30.55,31.30,1784900,27.15
+2002-02-22,30.85,31.25,30.10,30.87,1291800,26.78
+2002-02-21,31.05,31.66,30.80,30.99,1558000,26.89
+2002-02-20,30.60,31.15,30.41,31.05,1687000,26.94
+2002-02-19,30.91,30.91,30.25,30.35,1083000,26.33
+2002-02-15,31.40,31.50,30.79,30.91,1517600,26.82
+2002-02-14,30.90,31.80,30.73,31.44,1700200,27.28
+2002-02-13,30.50,31.25,30.25,30.70,1158000,26.63
+2002-02-12,29.80,30.65,29.76,30.37,1995600,26.35
+2002-02-11,29.61,30.05,29.49,29.57,1784000,25.65
+2002-02-08,29.05,29.75,28.95,29.55,1409000,25.64
+2002-02-07,29.00,29.35,28.50,28.99,2056800,25.15
+2002-02-06,28.87,29.34,28.60,28.93,1855800,25.10
+2002-02-05,29.27,29.50,28.50,28.67,1966200,24.87
+2002-02-04,30.10,30.17,29.00,29.25,1810900,25.38
+2002-01-31,29.55,30.48,29.27,30.38,1557000,26.36
+2002-01-30,29.05,29.69,28.80,29.40,2544700,25.51
+2002-01-29,30.05,30.30,28.74,28.82,2185600,25.00
+2002-01-28,30.30,30.35,29.55,30.00,1008700,26.03
+2002-01-25,29.99,30.40,29.88,30.27,950700,26.26
+2002-01-24,30.00,30.35,29.90,29.95,1628200,25.98
+2002-01-23,30.05,30.20,29.78,29.99,1413600,26.02
+2002-01-22,30.25,30.30,29.80,30.10,1090400,26.11
+2002-01-18,30.00,30.33,30.00,30.06,1147600,26.08
+2002-01-17,30.15,30.35,30.05,30.23,1043200,26.23
+2002-01-16,30.70,30.70,30.15,30.15,876200,26.16
+2002-01-15,30.40,30.72,30.40,30.70,1640600,26.63
+2002-01-14,30.29,30.49,30.20,30.43,1521900,26.40
+2002-01-11,30.30,30.45,30.06,30.35,2936600,26.33
+2002-01-10,30.35,30.71,30.10,30.61,1143100,26.56
+2002-01-09,30.27,31.00,30.27,30.35,946000,26.33
+2002-01-08,30.30,30.55,30.10,30.26,1153900,26.25
+2002-01-07,30.98,31.00,30.05,30.35,1372800,26.33
+2002-01-04,30.95,31.09,30.70,30.94,1607400,26.84
+2002-01-03,30.90,31.30,30.53,31.16,1670700,27.03
+2002-01-02,31.45,31.62,30.80,31.03,1509900,26.92
+2001-12-31,31.70,31.98,31.50,31.68,1199200,27.48
+2001-12-28,30.90,31.70,30.88,31.41,1175000,27.25
+2001-12-27,31.05,31.25,30.79,30.80,2730400,26.72
+2001-12-26,30.95,31.30,30.70,30.70,1731500,26.63
+2001-12-24,31.00,31.14,30.65,30.70,505100,26.63
+2001-12-21,31.50,31.57,30.70,30.70,4514600,26.63
+2001-12-20,31.25,32.00,31.02,31.50,3102700,27.33
+2001-12-19,30.95,31.24,30.60,31.08,3334500,26.96
+2001-12-18,30.50,31.00,30.29,30.74,3339100,26.67
+2001-12-17,29.81,30.69,29.70,30.45,3901000,26.42
+2001-12-14,28.80,30.26,28.80,29.81,3466800,25.86
+2001-12-13,28.51,28.94,28.49,28.94,2777200,25.11
+2001-12-12,29.25,29.31,28.70,28.81,2891100,24.99
+2001-12-11,29.05,29.29,29.00,29.12,3595800,25.26
+2001-12-10,28.67,29.70,28.65,28.65,3516800,24.86
+2001-12-07,28.17,28.65,28.04,28.43,2350600,24.66
+2001-12-06,28.08,28.41,27.95,28.17,2224500,24.44
+2001-12-05,28.00,28.26,27.83,27.98,4000900,24.27
+2001-12-04,27.00,27.75,26.98,27.75,3311900,24.07
+2001-12-03,27.30,27.35,26.82,26.97,1768400,23.40
+2001-11-30,27.40,27.50,27.29,27.43,1448000,23.80
+2001-11-29,27.25,27.50,27.13,27.32,6177200,23.70
+2001-11-28,27.20,27.32,27.05,27.25,1410600,23.64
+2001-11-27,27.20,27.50,27.04,27.24,1813200,23.63
+2001-11-26,27.00,27.64,26.67,27.60,1772100,23.94
+2001-11-23,26.80,26.98,26.65,26.95,710300,23.38
+2001-11-21,27.55,27.55,26.89,26.90,1831500,23.34
+2001-11-20,27.49,28.29,27.34,27.50,1968500,23.86
+2001-11-19,27.70,27.70,27.30,27.50,1447600,23.86
+2001-11-16,27.75,27.79,27.38,27.59,1178700,23.94
+2001-11-15,27.65,27.95,27.60,27.69,1984200,24.02
+2001-11-14,27.70,27.82,27.49,27.65,1493300,23.99
+2001-11-13,27.50,27.80,27.40,27.70,1222600,24.03
+2001-11-12,27.50,27.75,27.14,27.41,1260000,23.78
+2001-11-09,27.55,27.83,27.33,27.54,974100,23.89
+2001-11-08,27.65,28.25,27.60,27.80,1874900,24.12
+2001-11-07,28.05,28.45,27.40,27.55,2183300,23.90
+2001-11-06,28.40,28.50,27.70,28.00,2332800,24.29
+2001-11-05,27.37,28.10,27.30,27.90,3674300,24.20
+2001-11-02,27.00,27.50,26.75,27.12,1726500,23.53
+2001-11-01,26.71,27.37,26.58,27.30,1175000,23.51
+2001-10-31,27.00,27.30,26.68,26.90,1257600,23.17
+2001-10-30,27.05,27.50,26.85,27.15,1087100,23.38
+2001-10-29,27.20,27.40,26.92,27.22,1495200,23.44
+2001-10-26,27.25,27.65,27.14,27.45,1235100,23.64
+2001-10-25,27.00,27.29,26.30,27.24,1349700,23.46
+2001-10-24,27.15,27.30,26.60,27.21,2936500,23.43
+2001-10-23,26.75,27.20,26.50,27.01,6443500,23.26
+2001-10-22,25.75,26.28,25.58,26.00,1934400,22.39
+2001-10-19,25.75,25.79,24.70,25.65,2173000,22.09
+2001-10-18,26.50,26.65,25.60,25.80,1249500,22.22
+2001-10-17,26.60,26.60,26.30,26.40,3374300,22.74
+2001-10-16,26.90,27.20,26.15,26.38,2165900,22.72
+2001-10-15,26.85,27.10,26.75,26.81,1189800,23.09
+2001-10-12,27.25,27.30,26.65,26.85,1520900,23.12
+2001-10-11,27.00,27.50,26.85,27.31,1723000,23.52
+2001-10-10,26.90,27.23,26.70,26.98,1680500,23.23
+2001-10-09,27.15,27.30,26.83,26.99,2036200,23.24
+2001-10-08,28.37,28.38,26.95,27.07,1364400,23.31
+2001-10-05,28.65,28.80,27.90,28.77,2119100,24.78
+2001-10-04,28.70,28.90,28.44,28.68,2053600,24.70
+2001-10-03,28.25,29.00,28.25,28.81,1821800,24.81
+2001-10-02,28.90,29.00,28.25,29.00,1261700,24.97
+2001-10-01,29.50,29.50,28.25,29.00,1669600,24.97
+2001-09-28,28.10,29.88,28.10,29.70,3810800,25.58
+2001-09-27,27.04,28.08,27.00,28.08,3580000,24.18
+2001-09-26,27.00,27.25,26.80,27.00,2876200,23.25
+2001-09-25,26.50,27.60,26.00,27.00,4107400,23.25
+2001-09-24,26.00,26.46,25.75,26.43,1642100,22.76
+2001-09-21,25.15,25.50,24.80,25.20,4316600,21.70
+2001-09-20,26.50,26.70,26.35,26.43,3852000,22.76
+2001-09-19,26.80,27.05,26.45,26.69,3341000,22.99
+2001-09-18,26.95,27.35,26.45,26.80,2890800,23.08
+2001-09-17,26.45,27.40,25.30,26.91,4465700,23.17
+2001-09-10,28.30,28.99,28.30,28.80,1234500,24.80
+2001-09-07,28.90,28.90,28.15,28.30,1584400,24.37
+2001-09-06,29.70,29.80,29.13,29.13,2301900,25.09
+2001-09-05,30.20,30.20,29.51,29.70,1202100,25.58
+2001-09-04,30.10,30.60,30.00,30.05,1165900,25.88
+2001-08-31,30.75,30.95,30.45,30.50,2453900,26.27
+2001-08-30,30.20,30.77,30.20,30.68,2665000,26.42
+2001-08-29,30.20,30.50,30.16,30.29,1531700,26.09
+2001-08-28,30.06,30.50,29.95,30.19,1147100,26.00
+2001-08-27,30.30,30.39,29.75,30.05,830400,25.88
+2001-08-24,30.05,30.63,29.90,30.40,1297400,26.18
+2001-08-23,29.50,30.30,29.38,30.10,1725700,25.92
+2001-08-22,29.65,29.80,29.20,29.40,1518100,25.32
+2001-08-21,29.55,30.05,29.10,29.37,1953400,25.29
+2001-08-20,29.12,29.55,29.12,29.35,825200,25.28
+2001-08-17,29.40,29.70,28.65,29.11,2110200,25.07
+2001-08-16,29.50,29.62,29.30,29.48,1377500,25.39
+2001-08-15,29.50,29.74,29.18,29.25,1896900,25.19
+2001-08-14,29.00,29.60,29.00,29.45,1711500,25.36
+2001-08-13,28.65,29.34,28.62,29.06,1530900,25.03
+2001-08-10,28.75,28.80,28.40,28.60,962600,24.63
+2001-08-09,28.71,28.71,28.30,28.62,1507500,24.65
+2001-08-08,28.58,28.95,28.40,28.51,3616300,24.55
+2001-08-07,29.60,29.78,28.80,29.05,1622500,25.02
+2001-08-06,29.48,29.85,29.04,29.32,1199100,25.25
+2001-08-03,29.40,29.65,28.92,29.23,1128800,25.17
+2001-08-02,29.60,29.75,29.40,29.45,821100,25.36
+2001-08-01,29.88,30.05,29.45,29.53,905500,25.43
+2001-07-31,28.95,29.90,28.93,29.65,1246200,25.53
+2001-07-30,28.85,28.97,28.53,28.85,1011600,24.85
+2001-07-27,28.80,29.10,28.70,28.93,1099500,24.91
+2001-07-26,28.85,29.20,28.50,28.80,1192500,24.80
+2001-07-25,29.15,29.40,28.85,29.26,1891000,25.20
+2001-07-24,29.45,29.85,28.30,29.00,2964500,24.97
+2001-07-23,30.05,30.11,29.68,29.70,1196200,25.58
+2001-07-20,30.60,30.85,29.98,30.05,1702100,25.88
+2001-07-19,31.30,31.50,30.50,30.75,1142500,26.48
+2001-07-18,31.25,31.40,30.80,30.95,1102300,26.65
+2001-07-17,31.40,31.65,31.18,31.30,1070400,26.96
+2001-07-16,31.25,31.55,31.04,31.55,5970100,27.17
+2001-07-13,31.00,31.60,31.00,31.25,437300,26.91
+2001-07-12,30.50,31.23,30.20,31.15,737200,26.83
+2001-07-11,30.85,30.99,30.35,30.40,1084400,26.18
+2001-07-10,31.22,31.30,30.90,31.02,2995500,26.71
+2001-07-09,31.25,31.51,30.99,31.22,703300,26.89
+2001-07-06,31.88,31.88,30.99,30.99,920900,26.69
+2001-07-05,31.30,32.00,31.30,31.88,1485600,27.45
+2001-07-03,31.45,31.63,31.23,31.60,397400,27.21
+2001-07-02,30.75,31.80,30.55,31.55,1065100,27.17
+2001-06-29,30.40,30.98,29.90,30.98,1850100,26.68
+2001-06-28,30.90,30.95,30.30,30.45,1378400,26.22
+2001-06-27,30.60,30.89,30.38,30.65,1856500,26.40
+2001-06-26,30.40,31.06,29.91,30.66,1785900,26.40
+2001-06-25,30.85,31.12,30.17,30.49,725500,26.26
+2001-06-22,31.10,31.15,30.40,30.55,937300,26.31
+2001-06-21,30.98,31.25,30.70,31.20,979900,26.87
+2001-06-20,30.30,31.08,30.25,31.00,1155100,26.70
+2001-06-19,30.25,30.65,30.13,30.35,812600,26.14
+2001-06-18,30.00,30.45,29.73,30.10,1162500,25.92
+2001-06-15,29.70,30.07,29.63,29.90,2780700,25.75
+2001-06-14,30.70,30.75,29.92,29.95,1135600,25.79
+2001-06-13,30.75,30.92,30.42,30.74,1190300,26.47
+2001-06-12,31.44,31.44,30.50,30.78,2334700,26.51
+2001-06-11,31.50,31.64,31.15,31.16,919000,26.83
+2001-06-08,31.50,31.54,31.25,31.48,469600,27.11
+2001-06-07,32.00,32.25,31.54,31.54,3325400,27.16
+2001-06-06,32.38,32.39,31.80,31.97,1085900,27.53
+2001-06-05,32.20,32.52,31.90,32.38,1391500,27.89
+2001-06-04,31.81,32.08,31.70,32.04,991000,27.59
+2001-06-01,31.45,31.87,31.28,31.82,765500,27.40
+2001-05-31,31.50,32.14,31.50,31.85,2011400,27.43
+2001-05-30,31.60,31.91,31.28,31.43,849200,27.07
+2001-05-29,31.50,31.90,30.84,31.47,3679100,27.10
+2001-05-25,31.20,31.90,31.10,31.39,1319200,27.03
+2001-05-24,30.90,31.43,30.65,31.20,1298100,26.87
+2001-05-23,30.75,30.85,30.25,30.85,1181400,26.57
+2001-05-22,30.90,30.90,30.25,30.41,3041500,26.19
+2001-05-21,31.20,31.26,30.60,31.00,1829200,26.70
+2001-05-18,31.30,31.30,30.85,31.26,1200400,26.92
+2001-05-17,30.97,31.61,30.50,31.25,3594300,26.91
+2001-05-16,30.75,31.12,30.69,30.90,2274300,26.61
+2001-05-15,29.65,30.20,29.41,30.05,1405700,25.88
+2001-05-14,29.10,29.40,28.70,29.40,973100,25.32
+2001-05-11,29.00,29.20,28.69,28.96,1051300,24.94
+2001-05-10,29.05,29.10,28.50,28.84,1806700,24.84
+2001-05-09,28.60,28.95,28.45,28.90,1929700,24.89
+2001-05-08,29.24,29.80,28.50,28.60,2670400,24.63
+2001-05-07,29.55,29.67,28.97,29.23,1533100,25.17
+2001-05-04,28.55,29.60,28.50,29.60,1365100,25.49
+2001-05-03,28.74,29.00,28.39,28.95,984700,24.93
+2001-05-02,29.50,29.70,28.38,29.04,1379400,25.01
+2001-05-01,28.90,29.50,28.55,29.50,862900,25.41
+2001-04-30,29.10,29.60,28.45,29.00,952800,24.97
+2001-04-27,28.90,29.23,28.75,29.08,697300,25.04
+2001-04-26,28.95,29.50,28.72,28.89,1986500,24.88
+2001-04-25,28.50,28.75,28.25,28.60,1682800,24.63
+2001-04-24,28.91,29.15,28.20,28.50,1028100,24.54
+2001-04-23,29.30,29.50,28.44,28.91,1196300,24.90
+2001-04-20,29.64,30.00,28.75,29.05,1922000,25.02
+2001-04-19,29.80,30.20,29.64,29.64,1462800,25.53
+2001-04-18,30.70,30.95,29.85,30.00,1173400,25.84
+2001-04-17,30.10,30.88,29.87,30.14,885200,25.96
+2001-04-16,29.85,30.25,29.72,30.25,1133300,26.05
+2001-04-12,29.35,29.89,29.05,29.85,3211400,25.71
+2001-04-11,29.85,29.85,28.67,29.10,2054900,25.06
+2001-04-10,30.00,30.01,29.50,29.95,2326100,25.79
+2001-04-09,29.67,29.97,29.25,29.95,832900,25.79
+2001-04-06,29.75,29.92,28.90,29.67,2251300,25.55
+2001-04-05,29.25,30.00,29.10,30.00,1958200,25.84
+2001-04-04,29.12,29.58,28.85,29.16,1305100,25.11
+2001-04-03,30.35,30.35,28.75,29.37,1790800,25.29
+2001-04-02,29.90,30.52,29.54,30.30,2257300,26.09
+2001-03-30,28.90,30.08,28.70,30.05,1804700,25.88
+2001-03-29,28.00,29.50,27.85,28.42,1539700,24.48
+2001-03-28,28.00,28.50,27.75,28.05,1463500,24.16
+2001-03-27,27.45,28.05,27.25,27.86,1063300,23.99
+2001-03-26,27.75,28.00,27.00,27.70,2332000,23.85
+2001-03-23,26.40,27.50,26.30,27.50,2317600,23.68
+2001-03-22,27.50,27.50,25.50,26.05,3433000,22.43
+2001-03-21,27.15,27.95,27.06,27.68,1764700,23.84
+2001-03-20,28.00,28.10,27.02,27.20,2388100,23.42
+2001-03-19,28.35,28.36,27.60,27.78,1579500,23.92
+2001-03-16,28.85,29.00,28.39,28.40,2674600,24.46
+2001-03-15,29.15,29.20,28.72,29.00,2615200,24.97
+2001-03-14,28.25,29.50,28.14,28.75,5852500,24.76
+2001-03-13,31.00,31.70,30.60,31.68,1325000,27.28
+2001-03-12,32.90,32.90,30.69,30.85,2225400,26.57
+2001-03-09,32.17,32.45,31.60,32.43,1432600,27.93
+2001-03-08,31.95,32.35,31.80,32.17,610200,27.70
+2001-03-07,31.80,32.05,31.50,31.86,918300,27.44
+2001-03-06,31.95,32.05,31.31,31.61,1213300,27.22
+2001-03-05,31.83,32.20,31.20,31.95,1066000,27.52
+2001-03-02,30.95,32.11,30.55,31.83,1194400,27.41
+2001-03-01,30.80,31.08,30.50,31.00,1008300,26.70
+2001-02-28,31.18,31.25,30.45,30.85,920300,26.57
+2001-02-27,31.27,31.64,30.40,30.93,1665400,26.64
+2001-02-26,31.10,31.39,30.49,31.02,2185400,26.71
+2001-02-23,30.18,30.69,29.58,30.34,1335500,26.13
+2001-02-22,30.20,30.68,29.55,30.16,3114500,25.97
+2001-02-21,31.00,31.80,30.60,30.95,1837600,26.65
+2001-02-20,32.25,32.30,31.20,31.40,1336800,27.04
+2001-02-16,31.70,32.67,31.70,32.15,2425600,27.69
+2001-02-15,32.10,32.35,31.30,31.50,3350100,27.13
+2001-02-14,32.80,33.00,32.30,32.50,1120100,27.99
+2001-02-13,33.00,33.60,32.20,32.32,1687400,27.83
+2001-02-12,32.20,33.25,31.50,33.11,1648300,28.51
+2001-02-09,33.00,33.10,32.00,32.45,1714800,27.95
+2001-02-08,33.10,33.34,32.30,32.50,935500,27.99
+2001-02-07,32.69,33.69,32.69,33.57,900300,28.91
+2001-02-06,33.75,33.75,32.00,32.69,1147500,28.15
+2001-02-05,33.65,33.75,32.80,33.75,973700,29.07
+2001-02-02,33.75,33.85,33.00,33.40,1646700,28.76
+2001-02-01,32.84,33.50,32.82,33.50,1688500,28.85
+2001-01-31,33.40,33.40,32.69,32.82,2622000,28.26
+2001-01-30,32.75,33.80,32.56,33.49,889600,28.84
+2001-01-29,32.88,33.50,32.72,33.17,1426800,28.57
+2001-01-26,33.50,33.56,32.44,32.88,1512000,28.31
+2001-01-25,33.94,34.00,32.88,33.31,1225900,28.69
+2001-01-24,33.25,33.94,32.81,33.69,1208600,29.01
+2001-01-23,33.00,33.44,32.31,32.94,1430400,28.37
+2001-01-22,31.62,33.00,31.38,32.81,10052100,28.26
+2001-01-19,31.56,31.69,30.81,31.06,2227800,26.75
+2001-01-18,31.56,32.44,30.75,31.56,2140600,27.18
+2001-01-17,31.19,31.50,31.00,31.19,1569100,26.86
+2001-01-16,30.25,31.75,30.25,30.94,2684100,26.64
+2001-01-12,32.56,32.69,30.44,31.00,3452000,26.70
+2001-01-11,33.88,33.88,32.31,32.50,3531100,27.99
+2001-01-10,33.75,33.81,32.88,33.31,2641200,28.69
+2001-01-09,33.50,34.38,33.38,33.88,3362300,29.17
+2001-01-08,31.56,33.25,31.56,32.88,2393800,28.31
+2001-01-05,33.38,33.50,31.31,31.56,3128900,27.18
+2001-01-04,34.88,35.00,31.38,32.62,5055000,28.10
+2001-01-03,34.25,36.62,34.25,34.88,3331700,30.03
+2001-01-02,35.06,35.12,33.81,34.00,2480700,29.28
+2000-12-29,35.62,35.88,35.00,35.00,756200,30.14
+2000-12-28,34.62,35.44,34.56,35.12,1104700,30.25
+2000-12-27,33.88,34.50,33.81,34.25,1158000,29.50
+2000-12-26,34.00,34.31,33.50,33.88,1682600,29.17
+2000-12-22,33.00,33.94,32.69,33.94,2074300,29.23
+2000-12-21,32.12,33.25,32.12,32.88,4000500,28.31
+2000-12-20,34.00,34.19,33.31,33.44,2902600,28.80
+2000-12-19,34.62,35.00,33.56,33.88,3937400,29.17
+2000-12-18,34.25,35.69,34.25,35.12,2461600,30.25
+2000-12-15,34.50,35.12,34.00,35.00,6061600,30.14
+2000-12-14,33.31,34.38,33.12,34.00,3748200,29.28
+2000-12-13,34.81,34.88,33.50,33.69,4741900,29.01
+2000-12-12,34.56,35.19,34.25,34.81,5533800,29.98
+2000-12-11,35.52,35.56,34.31,35.25,17450500,30.36
+2000-12-08,33.75,36.50,32.25,36.50,73241700,31.43
+2000-12-07,33.56,34.62,33.44,34.38,11347800,29.60
+2000-12-06,31.94,33.31,31.75,33.19,7143900,28.58
+2000-12-05,32.25,32.38,31.06,32.12,6049500,27.67
+2000-12-04,30.75,31.88,30.19,31.81,6479600,27.40
+2000-12-01,30.62,30.62,29.44,29.81,5835700,25.67
+2000-11-30,30.19,30.50,29.50,29.62,9824900,25.51
+2000-11-29,28.06,28.38,27.56,27.88,1235700,24.01
+2000-11-28,28.38,29.00,28.00,28.06,1754300,24.17
+2000-11-27,28.19,29.12,28.19,28.56,1196200,24.60
+2000-11-24,27.06,27.94,27.00,27.94,664000,24.06
+2000-11-22,27.75,28.06,26.38,26.81,1773400,23.09
+2000-11-21,28.50,28.69,28.00,28.12,877800,24.22
+2000-11-20,29.94,29.94,28.50,29.06,1267600,25.03
+2000-11-17,30.69,30.94,29.88,29.94,1733700,25.78
+2000-11-16,29.88,30.69,29.56,30.69,2688500,26.43
+2000-11-15,28.00,30.25,28.00,29.88,4237400,25.73
+2000-11-14,28.62,29.38,28.06,28.19,1921800,24.27
+2000-11-13,29.62,29.62,28.31,28.50,2210900,24.54
+2000-11-10,29.50,30.38,29.12,29.88,2031900,25.73
+2000-11-09,28.00,29.81,28.00,29.69,2056900,25.57
+2000-11-08,27.25,28.69,27.19,27.88,1257100,24.01
+2000-11-07,26.06,27.94,26.00,27.12,2926100,23.36
+2000-11-06,25.88,26.44,25.81,26.06,1684700,22.44
+2000-11-03,27.50,27.69,26.25,26.38,5610500,22.71
+2000-11-02,28.12,29.00,27.25,27.62,3142600,23.62
+2000-11-01,27.44,29.00,27.44,28.50,2488000,24.37
+2000-10-31,27.00,27.88,26.44,27.62,2858200,23.62
+2000-10-30,25.00,27.25,25.00,26.62,2772100,22.76
+2000-10-27,24.50,25.00,24.50,24.81,1075000,21.21
+2000-10-26,25.00,25.31,24.00,24.25,1601400,20.73
+2000-10-25,24.44,25.94,24.38,24.75,1445900,21.16
+2000-10-24,23.62,24.75,23.56,24.50,1337200,20.95
+2000-10-23,24.00,24.19,23.38,23.75,2005900,20.31
+2000-10-20,24.75,25.06,24.00,24.12,1304600,20.63
+2000-10-19,25.62,26.00,24.81,24.88,2009100,21.27
+2000-10-18,25.50,25.75,24.38,25.75,3042700,22.02
+2000-10-17,25.50,26.00,25.44,25.75,682900,22.02
+2000-10-16,25.38,26.00,24.88,25.38,1232100,21.69
+2000-10-13,24.38,25.00,24.31,25.00,1727700,21.37
+2000-10-12,25.50,25.56,24.12,24.19,2150100,20.68
+2000-10-11,25.56,25.94,25.19,25.25,1349300,21.59
+2000-10-10,25.88,26.06,25.19,25.62,982700,21.91
+2000-10-09,26.12,26.50,25.75,26.00,454200,22.23
+2000-10-06,26.69,26.75,25.00,26.19,1450500,22.39
+2000-10-05,24.69,26.44,24.62,26.19,2225600,22.39
+2000-10-04,25.62,25.69,24.75,24.88,1486200,21.27
+2000-10-03,26.38,26.56,25.50,25.50,1185400,21.80
+2000-10-02,25.50,26.75,25.12,26.38,1665800,22.55
+2000-09-29,27.00,27.38,26.19,26.25,1419700,22.44
+2000-09-28,26.50,27.62,26.38,27.19,1946400,23.24
+2000-09-27,25.56,26.75,25.00,26.38,3770600,22.55
+2000-09-26,24.88,25.38,24.75,25.31,1278900,21.64
+2000-09-25,25.44,25.69,24.56,24.56,2317500,21.00
+2000-09-22,23.88,24.94,23.75,24.75,944000,21.16
+2000-09-21,24.19,24.19,23.69,24.06,1942200,20.57
+2000-09-20,24.81,25.00,23.38,24.25,2080100,20.73
+2000-09-19,24.38,24.94,23.81,24.69,1371100,21.11
+2000-09-18,24.75,24.81,24.00,24.25,1357300,20.73
+2000-09-15,24.94,25.00,24.44,24.56,924600,21.00
+2000-09-14,25.25,25.25,24.56,25.00,1826800,21.37
+2000-09-13,24.62,25.94,24.25,25.50,2426700,21.80
+2000-09-12,24.94,24.94,23.88,24.62,1965600,21.05
+2000-09-11,25.25,25.44,24.25,24.81,1526700,21.21
+2000-09-08,24.69,25.31,24.56,25.06,428000,21.43
+2000-09-07,24.75,24.94,24.38,24.62,1393900,21.05
+2000-09-06,24.50,24.75,24.44,24.50,1245000,20.95
+2000-09-05,24.38,24.94,23.75,24.25,1913700,20.73
+2000-09-01,24.50,25.19,24.00,24.88,1658600,21.27
+2000-08-31,24.81,24.94,24.19,24.31,1176800,20.79
+2000-08-30,24.00,24.88,23.94,24.81,1845700,21.21
+2000-08-25,24.31,24.31,23.56,23.62,720600,20.20
+2000-08-24,24.88,25.12,24.12,24.25,1484000,20.73
+2000-08-23,23.75,25.00,23.69,24.94,1360600,21.32
+2000-08-22,23.88,24.19,23.38,24.00,1839100,20.52
+2000-08-21,23.81,24.06,23.12,23.50,918600,20.09
+2000-08-18,23.56,24.06,23.50,23.94,1061700,20.47
+2000-08-17,23.88,24.12,23.50,23.94,939400,20.47
+2000-08-16,23.94,24.00,23.19,23.50,808500,20.09
+2000-08-15,23.94,24.06,23.56,23.81,1556700,20.36
+2000-08-14,24.00,24.12,23.00,23.00,1313700,19.66
+2000-08-11,24.00,24.25,23.44,24.00,2278400,20.52
+2000-08-10,23.00,24.00,22.75,23.00,4341200,19.66
+2000-08-09,23.25,23.75,22.62,22.75,3494400,19.45
+2000-08-08,23.88,24.38,23.25,23.31,10165000,19.93
+2000-08-07,20.69,22.38,20.62,22.38,3796400,19.13
+2000-08-04,20.12,20.31,19.38,20.31,4205200,17.37
+2000-08-03,20.88,20.94,19.81,20.12,3358100,17.21
+2000-08-02,21.00,21.12,20.69,20.88,1364300,17.85
+2000-08-01,20.94,21.25,20.75,21.12,2038800,18.06
+2000-07-31,20.50,21.12,20.19,21.00,2433200,17.95
+2000-07-28,20.06,20.44,20.00,20.31,812800,17.37
+2000-07-27,20.81,21.25,20.25,20.44,1393200,17.47
+2000-07-26,21.00,21.25,20.69,20.81,1239700,17.79
+2000-07-25,20.38,21.19,20.25,21.00,1307300,17.95
+2000-07-24,20.31,20.50,20.00,20.50,766500,17.53
+2000-07-21,20.75,21.00,20.56,20.75,793500,17.74
+2000-07-20,20.56,21.19,20.56,20.56,2199800,17.58
+2000-07-19,20.44,20.81,20.12,20.44,1351900,17.47
+2000-07-18,20.06,20.44,20.06,20.38,2396300,17.42
+2000-07-17,20.75,20.75,20.19,20.31,558300,17.37
+2000-07-14,19.81,21.12,19.81,20.88,1291500,17.85
+2000-07-13,20.44,20.44,19.81,19.81,1893400,16.94
+2000-07-12,20.75,20.88,20.06,20.44,1984300,17.47
+2000-07-11,21.31,21.38,20.50,20.81,1453500,17.79
+2000-07-10,21.75,21.88,21.44,21.44,822700,18.33
+2000-07-07,21.75,22.06,21.69,21.88,1490500,18.70
+2000-07-06,20.62,22.00,20.56,21.88,1572300,18.70
+2000-07-05,21.25,21.25,20.50,21.12,2048000,18.06
+2000-07-03,20.75,21.50,20.69,21.38,822000,18.27
+2000-06-30,21.75,21.94,19.00,20.97,4415400,17.93
+2000-06-29,19.88,21.56,19.62,21.31,4914700,18.22
+2000-06-28,20.25,20.44,19.38,19.62,3522900,16.78
+2000-06-27,19.44,20.50,19.19,19.88,2042300,16.99
+2000-06-26,20.00,20.12,19.12,19.19,1691700,16.40
+2000-06-23,19.00,19.50,18.75,19.31,2161600,16.51
diff --git a/data/MHS.txt b/data/MHS.txt
new file mode 100644
index 0000000..9346ab7
--- /dev/null
+++ b/data/MHS.txt
@@ -0,0 +1,2181 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,73.75,73.75,73.75,73.75,000,73.75
+2012-04-16,73.75,73.75,73.75,73.75,000,73.75
+2012-04-13,73.75,73.75,73.75,73.75,000,73.75
+2012-04-12,73.75,73.75,73.75,73.75,000,73.75
+2012-04-11,73.75,73.75,73.75,73.75,000,73.75
+2012-04-10,73.75,73.75,73.75,73.75,000,73.75
+2012-04-09,73.75,73.75,73.75,73.75,000,73.75
+2012-04-05,73.75,73.75,73.75,73.75,000,73.75
+2012-04-04,73.75,73.75,73.75,73.75,000,73.75
+2012-04-03,73.75,73.75,73.75,73.75,000,73.75
+2012-04-02,70.30,70.30,70.30,70.30,000,70.30
+2012-03-30,70.26,70.93,69.54,70.30,14763000,70.30
+2012-03-29,70.33,71.50,69.78,70.19,20599700,70.19
+2012-03-28,71.84,72.50,70.63,71.20,28051200,71.20
+2012-03-27,69.50,69.64,68.99,68.99,3235800,68.99
+2012-03-26,69.51,69.51,68.84,69.50,3064700,69.50
+2012-03-23,68.61,68.92,68.25,68.49,3815900,68.49
+2012-03-22,68.96,69.45,68.74,68.84,2774700,68.84
+2012-03-21,68.90,69.50,68.74,69.21,4721200,69.21
+2012-03-20,68.61,69.11,68.52,68.80,3132400,68.80
+2012-03-19,69.10,69.94,68.87,68.93,8167000,68.93
+2012-03-16,70.74,70.75,70.13,70.29,5869400,70.29
+2012-03-15,70.83,70.96,70.31,70.43,3751600,70.43
+2012-03-14,70.38,70.97,70.25,70.97,6390700,70.97
+2012-03-13,69.46,70.75,69.00,70.52,14458400,70.52
+2012-03-12,68.61,68.81,67.95,68.35,3569300,68.35
+2012-03-09,67.83,69.90,67.56,68.56,12775900,68.56
+2012-03-08,67.05,67.74,66.85,67.65,4897400,67.65
+2012-03-07,65.76,67.24,65.42,66.92,6761600,66.92
+2012-03-06,66.18,66.56,65.50,65.64,6372800,65.64
+2012-03-05,67.74,68.16,66.82,66.82,5059400,66.82
+2012-03-02,66.68,67.95,66.64,67.90,4145000,67.90
+2012-03-01,67.59,67.74,66.61,66.85,7540900,66.85
+2012-02-29,67.26,69.10,67.03,67.59,9737800,67.59
+2012-02-28,66.46,67.98,66.24,67.64,6863400,67.64
+2012-02-27,66.14,68.40,65.86,66.52,13600100,66.52
+2012-02-24,63.92,64.37,63.45,64.14,4388700,64.14
+2012-02-23,63.21,65.05,63.19,64.05,8641200,64.05
+2012-02-22,62.85,63.46,62.45,62.56,5021600,62.56
+2012-02-21,64.03,64.70,63.19,63.19,5992900,63.19
+2012-02-17,63.84,64.11,63.43,64.01,4733900,64.01
+2012-02-16,63.38,64.12,62.74,63.74,5901700,63.74
+2012-02-15,63.10,63.89,62.84,63.40,6288400,63.40
+2012-02-14,60.93,63.04,60.92,62.90,8179400,62.90
+2012-02-13,60.84,61.17,60.32,60.94,7143400,60.94
+2012-02-10,60.00,60.88,59.28,60.82,7436600,60.82
+2012-02-09,60.98,60.99,60.21,60.49,2469000,60.49
+2012-02-08,60.48,60.96,60.02,60.82,4375400,60.82
+2012-02-07,59.57,60.73,59.21,60.62,9444300,60.62
+2012-02-06,63.25,64.27,55.40,58.47,23063400,58.47
+2012-02-03,63.36,64.13,63.11,63.61,6526800,63.61
+2012-02-02,62.73,63.20,62.02,63.12,6080400,63.12
+2012-02-01,62.24,63.28,62.21,62.87,3109500,62.87
+2012-01-31,62.05,62.42,61.55,62.02,2920900,62.02
+2012-01-30,61.25,61.83,60.64,61.67,4968400,61.67
+2012-01-27,62.41,62.54,61.40,62.07,3645900,62.07
+2012-01-26,63.00,63.00,61.80,62.54,2841600,62.54
+2012-01-25,61.66,62.86,61.28,62.54,3756700,62.54
+2012-01-24,61.92,62.24,61.66,62.01,3586800,62.01
+2012-01-23,62.33,62.50,61.99,62.29,3581600,62.29
+2012-01-20,62.28,62.70,61.72,62.34,6455300,62.34
+2012-01-19,62.43,62.73,61.72,62.00,4813000,62.00
+2012-01-18,61.58,62.87,61.45,62.45,5435100,62.45
+2012-01-17,61.03,61.90,60.95,61.55,3005300,61.55
+2012-01-13,59.90,60.53,59.46,60.53,4238500,60.53
+2012-01-12,61.19,61.46,59.94,60.25,6997900,60.25
+2012-01-11,61.32,61.46,60.61,61.31,3285900,61.31
+2012-01-10,62.00,62.39,61.33,61.39,5698100,61.39
+2012-01-09,60.98,61.67,60.39,61.64,3734000,61.64
+2012-01-06,60.00,60.96,59.90,60.83,4848900,60.83
+2012-01-05,58.74,60.00,58.35,59.96,4986400,59.96
+2012-01-04,57.88,59.02,57.51,58.99,3641000,58.99
+2012-01-03,56.59,58.29,56.59,58.03,3516000,58.03
+2011-12-30,55.35,56.08,55.30,55.90,1630800,55.90
+2011-12-29,55.21,55.48,54.98,55.43,2004300,55.43
+2011-12-28,55.76,55.95,54.88,54.97,1783400,54.97
+2011-12-27,56.08,56.40,55.72,55.86,969800,55.86
+2011-12-23,56.51,56.56,55.89,56.10,1581200,56.10
+2011-12-22,55.61,56.70,55.38,56.52,1459200,56.52
+2011-12-21,55.47,55.99,55.10,55.63,1937000,55.63
+2011-12-20,55.29,55.99,55.10,55.56,3258100,55.56
+2011-12-19,54.92,55.17,54.23,54.41,1149100,54.41
+2011-12-16,55.09,55.58,54.40,54.63,3536800,54.63
+2011-12-15,55.27,55.45,54.56,54.68,2423200,54.68
+2011-12-14,54.62,55.65,54.52,54.83,2423100,54.83
+2011-12-13,56.57,56.98,55.04,55.33,5052500,55.33
+2011-12-12,56.81,56.99,56.18,56.38,1885300,56.38
+2011-12-09,56.47,57.36,56.41,57.13,2059200,57.13
+2011-12-08,56.99,57.35,56.30,56.44,3145100,56.44
+2011-12-07,57.26,57.57,56.60,57.31,3203900,57.31
+2011-12-06,56.93,57.74,56.73,57.37,3857300,57.37
+2011-12-05,58.06,58.17,56.56,57.01,2177600,57.01
+2011-12-02,57.76,58.27,56.98,57.48,1811800,57.48
+2011-12-01,56.50,57.83,56.45,57.29,3910600,57.29
+2011-11-30,55.84,56.87,55.76,56.67,3625100,56.67
+2011-11-29,54.97,55.34,54.51,54.87,1701200,54.87
+2011-11-28,54.51,55.24,54.24,54.79,2371500,54.79
+2011-11-25,53.68,54.40,53.67,53.74,1003200,53.74
+2011-11-23,53.64,55.57,53.04,54.08,5140600,54.08
+2011-11-22,53.88,54.34,53.59,53.96,2362500,53.96
+2011-11-21,54.27,54.57,53.62,53.94,3116400,53.94
+2011-11-18,54.72,55.52,54.39,55.28,3257800,55.28
+2011-11-17,55.60,55.79,54.15,54.63,2881200,54.63
+2011-11-16,56.37,56.66,55.72,55.84,3445300,55.84
+2011-11-15,56.91,57.28,56.56,56.86,2980900,56.86
+2011-11-14,57.00,57.66,56.72,57.23,2324400,57.23
+2011-11-11,57.54,57.98,57.39,57.44,2383600,57.44
+2011-11-10,56.48,57.14,56.17,56.87,2575500,56.87
+2011-11-09,56.96,57.63,56.00,56.19,4884100,56.19
+2011-11-08,57.14,58.12,56.93,58.11,5207500,58.11
+2011-11-07,54.92,57.15,54.88,57.11,4783300,57.11
+2011-11-04,53.10,55.21,52.92,55.06,4604900,55.06
+2011-11-03,53.94,54.08,53.15,53.45,1975300,53.45
+2011-11-02,54.19,54.37,53.22,53.61,2223900,53.61
+2011-11-01,53.66,54.12,53.16,53.68,3105200,53.68
+2011-10-31,55.18,55.72,54.82,54.86,3517100,54.86
+2011-10-28,54.24,55.74,53.89,55.50,4885700,55.50
+2011-10-27,52.55,54.50,52.54,54.34,5559600,54.34
+2011-10-26,49.12,52.29,49.11,52.13,12793300,52.13
+2011-10-25,48.78,49.00,46.88,46.94,4608200,46.94
+2011-10-24,48.25,49.30,48.13,49.07,2533300,49.07
+2011-10-21,47.67,48.30,47.50,48.09,3119000,48.09
+2011-10-20,48.11,48.19,46.80,47.24,3593100,47.24
+2011-10-19,48.99,49.28,47.86,47.91,1644900,47.91
+2011-10-18,48.45,49.20,48.13,48.93,4910400,48.93
+2011-10-17,48.88,49.64,48.48,48.71,2421600,48.71
+2011-10-14,49.49,49.49,48.81,49.12,1745300,49.12
+2011-10-13,48.75,49.25,48.60,49.01,1346800,49.01
+2011-10-12,49.86,50.09,49.20,49.20,1927000,49.20
+2011-10-11,49.43,49.74,49.29,49.57,2254700,49.57
+2011-10-10,48.95,50.30,48.81,49.68,2078300,49.68
+2011-10-07,49.21,49.48,47.84,48.47,3425500,48.47
+2011-10-06,47.04,49.19,46.81,48.96,5570100,48.96
+2011-10-05,46.60,46.60,45.22,45.65,3777100,45.65
+2011-10-04,45.02,46.54,44.60,46.39,4300000,46.39
+2011-10-03,46.44,47.45,45.62,45.64,4908900,45.64
+2011-09-30,47.57,48.00,46.79,46.89,4225500,46.89
+2011-09-29,48.75,48.97,47.52,48.06,4375600,48.06
+2011-09-28,49.01,49.33,48.22,48.24,4508600,48.24
+2011-09-27,49.46,49.66,48.87,49.21,3054500,49.21
+2011-09-26,48.19,48.90,47.36,48.78,2289900,48.78
+2011-09-23,48.34,48.59,47.78,47.93,3070900,47.93
+2011-09-22,48.00,49.09,47.79,48.47,6087600,48.47
+2011-09-21,50.11,51.03,49.40,49.40,4032900,49.40
+2011-09-20,50.33,51.22,50.22,50.25,3326500,50.25
+2011-09-19,49.44,50.55,49.33,50.23,2266500,50.23
+2011-09-16,50.43,50.53,49.47,50.25,5444900,50.25
+2011-09-15,51.02,51.36,48.53,50.02,6265900,50.02
+2011-09-14,51.93,52.23,50.62,50.64,3713400,50.64
+2011-09-13,51.91,52.45,51.48,51.65,3793300,51.65
+2011-09-12,50.84,52.05,50.66,51.86,3170800,51.86
+2011-09-09,52.80,53.03,50.97,51.31,4437600,51.31
+2011-09-08,53.50,54.50,53.40,53.44,3120600,53.44
+2011-09-07,53.58,54.15,53.12,53.99,2731600,53.99
+2011-09-06,51.86,53.16,51.76,52.79,2204600,52.79
+2011-09-02,52.69,53.61,52.61,52.91,2115600,52.91
+2011-09-01,54.28,55.23,53.80,53.88,2551200,53.88
+2011-08-31,55.45,56.01,53.94,54.14,6221300,54.14
+2011-08-30,54.46,55.23,54.27,55.05,2305900,55.05
+2011-08-29,54.36,55.13,54.09,54.85,2519400,54.85
+2011-08-26,52.25,53.90,51.55,53.80,2489600,53.80
+2011-08-25,54.24,54.24,52.40,52.48,3034600,52.48
+2011-08-24,53.26,54.20,52.86,54.07,3708700,54.07
+2011-08-23,52.51,53.55,51.70,53.53,2713600,53.53
+2011-08-22,52.83,53.75,52.31,52.48,3249800,52.48
+2011-08-19,51.51,53.10,51.20,52.37,4614200,52.37
+2011-08-18,52.20,52.47,51.29,52.36,4741200,52.36
+2011-08-17,54.41,55.04,53.10,53.38,4803800,53.38
+2011-08-16,54.16,55.00,53.77,53.94,3721200,53.94
+2011-08-15,54.00,55.42,54.00,54.89,3135600,54.89
+2011-08-12,54.64,55.41,53.08,53.94,4705300,53.94
+2011-08-11,52.03,55.11,51.65,54.15,7190800,54.15
+2011-08-10,52.83,54.00,51.82,52.02,8255200,52.02
+2011-08-09,51.92,53.94,50.61,53.80,9530800,53.80
+2011-08-08,54.49,55.00,50.98,50.98,9475000,50.98
+2011-08-05,56.56,57.52,55.37,55.48,10839900,55.48
+2011-08-04,58.77,59.30,55.81,55.97,9925600,55.97
+2011-08-03,60.53,60.64,59.37,59.85,7454800,59.85
+2011-08-02,61.64,62.13,60.43,60.46,4710800,60.46
+2011-08-01,63.12,63.42,61.31,62.05,4413200,62.05
+2011-07-29,62.45,63.50,62.15,62.88,5989400,62.88
+2011-07-28,62.67,63.90,62.67,63.00,5210300,63.00
+2011-07-27,64.12,64.64,63.12,63.12,5887900,63.12
+2011-07-26,64.26,65.17,64.10,64.58,10099600,64.58
+2011-07-25,64.06,66.17,64.04,65.51,7519500,65.51
+2011-07-22,62.81,66.05,62.33,65.96,15718100,65.96
+2011-07-21,65.87,66.38,62.32,63.83,70977100,63.83
+2011-07-20,54.43,56.04,54.40,55.78,4269500,55.78
+2011-07-19,54.14,55.25,54.05,54.53,3798800,54.53
+2011-07-18,53.59,53.91,53.42,53.82,3245600,53.82
+2011-07-15,54.32,54.34,53.28,54.00,3502200,54.00
+2011-07-14,54.67,55.17,54.09,54.28,3212800,54.28
+2011-07-13,54.90,55.30,54.63,54.70,3923600,54.70
+2011-07-12,54.66,55.28,54.53,54.60,2566800,54.60
+2011-07-11,54.75,55.25,54.51,54.87,3141300,54.87
+2011-07-08,55.47,55.77,54.73,55.26,4159700,55.26
+2011-07-07,56.49,56.69,55.35,55.86,3408100,55.86
+2011-07-06,56.01,56.78,55.82,56.27,2922700,56.27
+2011-07-05,56.72,56.90,55.91,56.19,3148200,56.19
+2011-07-01,56.47,57.30,56.25,56.83,2766200,56.83
+2011-06-30,56.33,57.33,56.33,56.52,2586400,56.52
+2011-06-29,56.10,56.83,55.88,56.34,2923800,56.34
+2011-06-28,54.60,56.31,54.39,55.83,3239700,55.83
+2011-06-27,53.42,54.57,53.23,54.42,2700400,54.42
+2011-06-24,54.25,54.42,53.11,53.31,4994600,53.31
+2011-06-23,54.48,54.65,53.76,54.42,3468500,54.42
+2011-06-22,55.72,56.01,54.81,54.81,2774200,54.81
+2011-06-21,55.37,56.29,55.11,56.26,3046500,56.26
+2011-06-20,55.11,55.57,55.03,55.28,1733600,55.28
+2011-06-17,56.27,56.33,55.11,55.18,3595900,55.18
+2011-06-16,55.39,56.00,55.20,55.76,3933400,55.76
+2011-06-15,55.71,56.38,55.25,55.28,2816600,55.28
+2011-06-14,56.36,56.56,55.82,55.86,3607400,55.86
+2011-06-13,56.02,56.91,55.99,56.02,2421900,56.02
+2011-06-10,57.19,57.27,56.13,56.34,3294100,56.34
+2011-06-09,57.57,58.13,57.19,57.44,3494500,57.44
+2011-06-08,56.88,57.76,56.88,57.39,2638200,57.39
+2011-06-07,57.15,57.40,56.68,57.13,4085500,57.13
+2011-06-06,57.65,57.94,56.75,56.77,3528000,56.77
+2011-06-03,58.99,59.21,57.76,57.79,4833800,57.79
+2011-06-02,59.94,60.19,59.22,59.59,5178800,59.59
+2011-06-01,59.47,60.35,59.20,60.21,4522800,60.21
+2011-05-31,58.88,59.92,58.72,59.86,6641200,59.86
+2011-05-27,57.11,58.69,56.38,58.66,20326400,58.66
+2011-05-26,63.96,64.67,63.70,64.44,2267300,64.44
+2011-05-25,64.35,64.66,63.15,64.35,3478700,64.35
+2011-05-24,63.82,64.08,63.34,63.41,2109700,63.41
+2011-05-23,63.87,64.24,63.23,63.66,2306800,63.66
+2011-05-20,64.56,64.80,64.06,64.30,1987400,64.30
+2011-05-19,64.80,64.92,64.21,64.65,2204400,64.65
+2011-05-18,64.78,64.87,64.05,64.65,2571400,64.65
+2011-05-17,64.36,64.84,64.01,64.71,2507700,64.71
+2011-05-16,64.05,64.81,64.00,64.45,1914400,64.45
+2011-05-13,64.32,64.92,64.22,64.67,2693800,64.67
+2011-05-12,63.84,64.41,63.44,64.31,2339200,64.31
+2011-05-11,64.04,64.50,63.53,63.91,2307200,63.91
+2011-05-10,63.04,64.56,63.04,64.26,3558100,64.26
+2011-05-09,62.47,63.25,62.41,63.04,2418200,63.04
+2011-05-06,62.28,63.48,62.22,62.55,4268800,62.55
+2011-05-05,61.45,62.48,61.44,62.00,3706100,62.00
+2011-05-04,60.85,62.70,60.60,61.81,5407500,61.81
+2011-05-03,60.12,60.17,59.60,60.05,2302600,60.05
+2011-05-02,59.62,60.66,59.57,60.20,2590000,60.20
+2011-04-29,60.23,60.23,59.17,59.33,2577100,59.33
+2011-04-28,59.18,61.67,59.18,60.16,4988700,60.16
+2011-04-27,58.04,58.97,57.99,58.94,5060000,58.94
+2011-04-26,57.54,58.43,57.31,58.04,3200000,58.04
+2011-04-25,57.96,58.60,57.90,57.99,2073700,57.99
+2011-04-21,58.43,58.61,57.72,58.13,3334900,58.13
+2011-04-20,58.95,59.48,57.99,58.62,5531600,58.62
+2011-04-19,56.27,58.38,56.06,58.33,6526400,58.33
+2011-04-18,55.31,56.22,55.11,55.97,3068000,55.97
+2011-04-15,55.54,55.90,55.20,55.83,2759400,55.83
+2011-04-14,54.82,55.73,54.58,55.53,2572300,55.53
+2011-04-13,55.57,55.80,54.96,55.07,2265900,55.07
+2011-04-12,55.16,55.60,55.00,55.54,2132900,55.54
+2011-04-11,55.82,56.01,55.18,55.29,2494200,55.29
+2011-04-08,55.84,56.09,55.64,55.82,2562500,55.82
+2011-04-07,56.15,56.38,55.60,55.73,2702500,55.73
+2011-04-06,56.33,56.73,56.00,56.25,2945100,56.25
+2011-04-05,56.72,56.96,56.06,56.17,2884000,56.17
+2011-04-04,56.68,57.23,56.42,56.92,4160800,56.92
+2011-04-01,56.71,56.88,56.22,56.74,4283700,56.74
+2011-03-31,55.27,56.27,55.19,56.16,4119800,56.16
+2011-03-30,55.46,55.52,55.01,55.32,3019700,55.32
+2011-03-29,54.97,55.38,54.66,55.22,4381700,55.22
+2011-03-28,53.66,55.37,53.44,55.01,7302800,55.01
+2011-03-25,52.23,54.00,52.05,53.72,5577500,53.72
+2011-03-24,52.28,52.94,51.80,52.24,6270600,52.24
+2011-03-23,53.26,53.26,52.05,52.20,5982800,52.20
+2011-03-22,52.61,53.84,52.51,53.38,9201800,53.38
+2011-03-21,52.20,53.00,51.94,52.45,9184200,52.45
+2011-03-18,54.26,54.91,52.80,53.19,14101200,53.19
+2011-03-17,56.66,56.99,52.68,54.68,20881700,54.68
+2011-03-16,58.89,59.09,56.04,56.23,10190100,56.23
+2011-03-15,59.42,59.85,58.85,59.13,4964200,59.13
+2011-03-14,61.21,61.50,60.04,60.29,2648700,60.29
+2011-03-11,61.08,61.98,60.75,61.63,2202500,61.63
+2011-03-10,61.36,61.84,60.73,61.45,4084600,61.45
+2011-03-09,62.34,62.47,61.50,61.87,2719500,61.87
+2011-03-08,62.30,62.78,61.56,62.29,2779700,62.29
+2011-03-07,63.84,63.90,61.65,62.03,3735800,62.03
+2011-03-04,64.19,64.28,63.00,63.59,2581800,63.59
+2011-03-03,63.65,64.60,63.55,64.35,2764600,64.35
+2011-03-02,61.84,63.67,61.75,63.22,3243800,63.22
+2011-03-01,62.08,62.72,61.83,62.03,3495800,62.03
+2011-02-28,62.64,62.80,61.35,61.64,5111900,61.64
+2011-02-25,61.89,62.86,61.53,62.63,2947200,62.63
+2011-02-24,60.25,61.55,60.03,61.34,3925900,61.34
+2011-02-23,61.72,61.75,60.12,60.29,4657300,60.29
+2011-02-22,63.27,63.91,61.15,61.45,4887500,61.45
+2011-02-18,63.63,64.80,63.19,64.78,3558700,64.78
+2011-02-17,63.83,63.84,62.73,63.33,2784400,63.33
+2011-02-16,62.37,64.12,62.33,63.84,3309100,63.84
+2011-02-15,61.90,62.64,61.64,62.28,3450700,62.28
+2011-02-14,62.10,62.27,61.89,62.05,2134500,62.05
+2011-02-11,61.56,62.46,61.04,62.10,1617800,62.10
+2011-02-10,61.88,62.40,61.57,61.75,3272200,61.75
+2011-02-09,63.37,63.47,61.89,62.00,2211700,62.00
+2011-02-08,62.67,63.49,62.60,63.37,1439600,63.37
+2011-02-07,62.63,63.46,62.49,62.56,1690300,62.56
+2011-02-04,62.17,62.69,61.67,62.67,1839700,62.67
+2011-02-03,61.74,62.60,60.65,62.13,2207900,62.13
+2011-02-02,62.03,62.19,61.26,61.77,1362900,61.77
+2011-02-01,61.35,62.46,61.32,62.19,2027700,62.19
+2011-01-31,61.85,61.91,60.59,61.02,2614100,61.02
+2011-01-28,62.55,62.85,61.27,61.45,2217200,61.45
+2011-01-27,62.94,63.20,62.57,62.91,1750400,62.91
+2011-01-26,63.17,63.17,62.33,62.63,4107400,62.63
+2011-01-25,63.88,63.90,62.97,63.53,2219200,63.53
+2011-01-24,63.97,64.38,63.35,63.47,1836300,63.47
+2011-01-21,64.66,64.90,63.89,63.93,2112800,63.93
+2011-01-20,64.25,64.59,63.33,64.14,4066900,64.14
+2011-01-19,65.25,65.25,64.08,64.39,2255500,64.39
+2011-01-18,64.64,65.39,64.64,65.30,3981600,65.30
+2011-01-14,64.90,65.01,64.46,64.89,1849700,64.89
+2011-01-13,64.51,65.17,64.41,64.94,3986900,64.94
+2011-01-12,64.17,64.85,63.98,64.47,2023800,64.47
+2011-01-11,63.30,64.14,62.68,64.00,3407300,64.00
+2011-01-10,61.63,63.12,61.50,63.02,2935300,63.02
+2011-01-07,61.90,62.05,60.94,61.96,2970700,61.96
+2011-01-06,61.32,62.06,61.25,61.91,3083700,61.91
+2011-01-05,61.40,61.76,61.12,61.27,2749200,61.27
+2011-01-04,61.70,62.19,61.56,61.76,3016900,61.76
+2011-01-03,61.15,62.33,61.04,61.63,2808000,61.63
+2010-12-31,61.49,61.62,60.60,61.27,2529200,61.27
+2010-12-30,61.55,62.01,61.52,61.75,1624500,61.75
+2010-12-29,61.64,62.07,61.60,61.67,1963200,61.67
+2010-12-28,61.18,61.93,61.11,61.51,2146900,61.51
+2010-12-27,61.18,61.48,61.08,61.28,2258000,61.28
+2010-12-23,61.53,61.69,61.18,61.37,1386900,61.37
+2010-12-22,61.99,62.09,61.42,61.67,2087000,61.67
+2010-12-21,61.90,62.40,61.66,61.84,3158900,61.84
+2010-12-20,62.25,62.35,61.81,61.90,3887400,61.90
+2010-12-17,62.26,62.83,61.72,62.15,5921100,62.15
+2010-12-16,62.59,62.92,61.96,62.21,4628600,62.21
+2010-12-15,62.18,63.55,61.51,62.52,4817700,62.52
+2010-12-14,63.07,63.81,62.76,63.66,2542100,63.66
+2010-12-13,63.76,64.13,62.98,63.11,3199600,63.11
+2010-12-10,63.70,64.24,63.51,63.73,2775900,63.73
+2010-12-09,64.07,64.15,63.37,63.71,1972100,63.71
+2010-12-08,63.68,63.98,63.50,63.85,1878400,63.85
+2010-12-07,63.81,63.93,63.19,63.64,2676500,63.64
+2010-12-06,62.85,63.29,62.65,63.11,2632200,63.11
+2010-12-03,63.19,63.49,62.62,63.42,2732800,63.42
+2010-12-02,62.26,63.70,62.26,63.69,4145400,63.69
+2010-12-01,61.74,62.74,61.42,62.55,4704300,62.55
+2010-11-30,60.58,61.55,60.16,61.32,6034800,61.32
+2010-11-29,60.25,61.23,59.98,60.99,4440900,60.99
+2010-11-26,60.74,61.15,60.22,60.67,1224500,60.67
+2010-11-24,60.99,61.49,60.64,61.01,3927300,61.01
+2010-11-23,60.58,61.28,60.28,60.61,5985800,60.61
+2010-11-22,60.63,61.00,60.09,61.00,3434700,61.00
+2010-11-19,59.88,60.89,59.59,60.62,5347800,60.62
+2010-11-18,59.65,60.94,59.58,60.00,5917900,60.00
+2010-11-17,59.02,59.44,58.47,58.82,5201800,58.82
+2010-11-16,59.62,60.00,58.75,58.92,3994000,58.92
+2010-11-15,59.30,59.99,59.14,59.50,2159200,59.50
+2010-11-12,59.73,60.61,58.28,58.97,3809400,58.97
+2010-11-11,59.04,60.20,58.85,60.12,2677600,60.12
+2010-11-10,59.17,59.53,58.55,59.49,3066300,59.49
+2010-11-09,60.09,60.21,59.18,59.24,4457200,59.24
+2010-11-08,59.09,60.08,59.00,60.00,3674400,60.00
+2010-11-05,59.64,59.75,58.85,59.12,3667200,59.12
+2010-11-04,58.30,59.95,58.08,59.80,6307100,59.80
+2010-11-03,57.93,58.25,56.77,57.80,6758800,57.80
+2010-11-02,54.09,58.30,53.60,58.00,12560000,58.00
+2010-11-01,52.96,53.03,51.95,52.37,5416900,52.37
+2010-10-29,52.02,52.65,51.92,52.53,2706100,52.53
+2010-10-28,53.23,53.23,51.79,52.18,3469900,52.18
+2010-10-27,52.37,52.66,51.95,52.51,3103100,52.51
+2010-10-26,52.51,52.64,51.93,52.63,3031400,52.63
+2010-10-25,51.56,52.64,51.56,52.45,3857700,52.45
+2010-10-22,50.54,51.56,50.45,51.34,3708600,51.34
+2010-10-21,52.28,52.28,50.36,50.68,7151300,50.68
+2010-10-20,51.88,52.71,51.77,51.97,4468000,51.97
+2010-10-19,53.40,53.40,51.85,52.42,4435700,52.42
+2010-10-18,53.43,53.73,53.00,53.72,3024000,53.72
+2010-10-15,53.18,53.44,52.82,53.33,3058300,53.33
+2010-10-14,53.18,53.87,52.43,52.84,4251100,52.84
+2010-10-13,52.85,53.21,52.72,53.17,4592800,53.17
+2010-10-12,52.56,52.90,52.28,52.77,3102800,52.77
+2010-10-11,52.70,52.90,52.38,52.60,1880600,52.60
+2010-10-08,52.58,53.09,52.45,52.62,3619000,52.62
+2010-10-07,52.78,53.18,52.35,52.81,2966200,52.81
+2010-10-06,52.99,53.34,52.50,52.67,3045200,52.67
+2010-10-05,51.98,53.19,51.98,53.12,4749300,53.12
+2010-10-04,52.10,52.23,51.42,51.64,2908100,51.64
+2010-10-01,52.39,52.56,51.66,52.29,3213900,52.29
+2010-09-30,51.94,52.51,51.74,52.06,3543100,52.06
+2010-09-29,51.70,52.12,51.46,51.69,3424700,51.69
+2010-09-28,51.10,51.93,50.50,51.89,3319900,51.89
+2010-09-27,51.07,51.27,50.48,50.87,4309700,50.87
+2010-09-24,51.92,52.21,51.20,51.49,6777600,51.49
+2010-09-23,49.82,52.64,49.70,51.42,8093000,51.42
+2010-09-22,49.43,50.07,49.05,50.02,5728200,50.02
+2010-09-21,49.12,49.94,49.12,49.32,4931200,49.32
+2010-09-20,47.74,49.08,47.74,49.08,4125600,49.08
+2010-09-17,47.38,47.78,46.93,47.73,4400500,47.73
+2010-09-16,47.97,48.02,46.86,47.04,4207200,47.04
+2010-09-15,47.56,48.39,47.52,48.20,3368500,48.20
+2010-09-14,47.75,47.88,47.27,47.57,2363600,47.57
+2010-09-13,47.95,48.20,47.50,47.69,4954700,47.69
+2010-09-10,47.04,47.62,46.82,47.62,3871900,47.62
+2010-09-09,46.65,47.12,46.18,46.92,5424300,46.92
+2010-09-08,45.50,46.24,45.50,46.21,4198000,46.21
+2010-09-07,44.86,45.62,44.50,45.57,4255100,45.57
+2010-09-03,44.80,45.34,44.61,45.06,4211800,45.06
+2010-09-02,44.52,44.66,44.16,44.52,3293400,44.52
+2010-09-01,43.80,45.02,43.80,44.24,5000300,44.24
+2010-08-31,44.50,44.51,43.45,43.48,5027700,43.48
+2010-08-30,45.30,45.42,44.55,44.56,1749900,44.56
+2010-08-27,45.39,45.45,44.31,45.34,3423300,45.34
+2010-08-26,46.51,46.51,44.79,45.19,5606200,45.19
+2010-08-25,44.55,46.22,44.51,46.14,7199900,46.14
+2010-08-24,44.82,45.05,44.21,44.83,5400300,44.83
+2010-08-23,45.42,45.75,44.61,44.64,4642400,44.64
+2010-08-20,45.11,45.47,44.90,45.26,3721800,45.26
+2010-08-19,46.50,46.50,45.15,45.33,4761000,45.33
+2010-08-18,46.67,46.84,46.39,46.55,5251100,46.55
+2010-08-17,46.18,46.21,45.69,46.05,5063800,46.05
+2010-08-16,46.69,46.74,45.73,45.81,5246200,45.81
+2010-08-13,46.70,47.35,46.26,46.92,4123600,46.92
+2010-08-12,45.50,47.39,45.31,46.79,5887200,46.79
+2010-08-11,46.40,46.49,45.80,45.88,5501500,45.88
+2010-08-10,46.93,47.12,46.04,46.84,5896900,46.84
+2010-08-09,47.88,48.35,46.90,47.00,4574600,47.00
+2010-08-06,47.16,47.68,46.37,47.64,6846100,47.64
+2010-08-05,47.56,47.71,47.15,47.28,6132300,47.28
+2010-08-04,47.30,47.93,47.07,47.64,9873200,47.64
+2010-08-03,47.53,47.83,47.13,47.19,5583200,47.19
+2010-08-02,47.96,48.79,47.31,47.54,7440100,47.54
+2010-07-30,48.19,48.37,47.59,48.00,6407700,48.00
+2010-07-29,48.03,49.55,48.03,48.45,9582200,48.45
+2010-07-28,48.84,49.05,46.70,47.44,11000900,47.44
+2010-07-27,49.00,49.53,48.44,49.28,6214000,49.28
+2010-07-26,48.59,49.35,48.57,48.74,6935500,48.74
+2010-07-23,49.55,50.77,48.41,48.52,12992500,48.52
+2010-07-22,53.14,53.14,47.76,49.00,21712300,49.00
+2010-07-21,55.25,55.73,53.04,53.33,7149000,53.33
+2010-07-20,53.94,55.13,53.61,55.05,5426400,55.05
+2010-07-19,56.63,56.75,54.28,54.50,7719500,54.50
+2010-07-16,57.38,57.76,56.51,56.57,4488100,56.57
+2010-07-15,56.99,57.82,56.49,57.76,4361600,57.76
+2010-07-14,56.80,57.65,56.40,57.09,4327400,57.09
+2010-07-13,57.20,57.30,56.60,56.85,3954600,56.85
+2010-07-12,56.43,57.04,56.24,56.69,4453000,56.69
+2010-07-09,56.07,56.54,55.85,56.53,3194100,56.53
+2010-07-08,55.95,56.56,55.57,56.14,3639200,56.14
+2010-07-07,54.30,55.84,53.89,55.78,4876900,55.78
+2010-07-06,55.21,55.41,53.68,54.12,5081400,54.12
+2010-07-02,55.06,55.06,54.09,54.43,3499100,54.43
+2010-07-01,54.99,55.09,53.30,55.02,8375900,55.02
+2010-06-30,54.47,55.98,54.02,55.08,6214100,55.08
+2010-06-29,55.95,56.06,54.37,54.46,7047800,54.46
+2010-06-28,57.32,57.32,56.26,56.26,4053000,56.26
+2010-06-25,56.17,57.36,56.09,56.69,5622500,56.69
+2010-06-24,57.22,57.29,56.03,56.17,5472300,56.17
+2010-06-23,57.88,58.00,57.28,57.43,4066700,57.43
+2010-06-22,58.65,59.01,57.59,57.69,5312400,57.69
+2010-06-21,60.54,60.92,58.57,58.69,6238600,58.69
+2010-06-18,60.73,61.19,59.94,60.05,7282300,60.05
+2010-06-17,61.62,61.98,61.17,61.51,3981800,61.51
+2010-06-16,60.62,61.58,60.62,61.40,4092500,61.40
+2010-06-15,61.46,61.81,60.68,61.07,3642600,61.07
+2010-06-14,61.59,61.70,60.69,61.23,4697200,61.23
+2010-06-11,61.06,61.91,60.94,61.31,5230400,61.31
+2010-06-10,58.74,60.57,58.74,60.54,4609500,60.54
+2010-06-09,58.47,59.12,58.12,58.28,3164300,58.28
+2010-06-08,57.46,58.65,57.46,58.04,6261100,58.04
+2010-06-07,57.40,60.06,57.30,58.50,9265500,58.50
+2010-06-04,58.00,58.45,56.63,56.81,4034000,56.81
+2010-06-03,58.04,58.97,58.03,58.91,5069400,58.91
+2010-06-02,57.25,57.81,56.84,57.77,4036300,57.77
+2010-06-01,57.21,58.01,56.92,57.12,3702500,57.12
+2010-05-28,57.97,58.08,57.28,57.65,5158600,57.65
+2010-05-27,57.08,58.19,56.80,58.16,4941200,58.16
+2010-05-26,55.90,57.28,55.45,56.14,6920000,56.14
+2010-05-25,54.82,55.21,54.27,55.10,4471100,55.10
+2010-05-24,55.47,56.44,55.12,55.79,3320400,55.79
+2010-05-21,54.27,56.09,54.22,56.08,4715700,56.08
+2010-05-20,56.32,56.54,55.06,55.07,5025000,55.07
+2010-05-19,56.53,57.51,56.28,57.31,3807800,57.31
+2010-05-18,57.81,58.27,56.79,56.87,6578500,56.87
+2010-05-17,57.70,58.07,57.29,57.65,4790400,57.65
+2010-05-14,58.85,59.15,56.90,57.58,6110200,57.58
+2010-05-13,59.70,59.80,58.62,59.25,4201700,59.25
+2010-05-12,58.25,59.06,57.81,58.82,3062200,58.82
+2010-05-11,57.89,58.52,57.45,58.11,3088700,58.11
+2010-05-10,58.43,59.32,57.77,58.32,3902500,58.32
+2010-05-07,57.19,57.53,56.22,56.71,5536400,56.71
+2010-05-06,58.71,59.44,53.46,57.13,6111600,57.13
+2010-05-05,58.80,59.55,58.58,58.82,3602700,58.82
+2010-05-04,57.42,59.45,57.30,58.90,5495600,58.90
+2010-05-03,58.91,59.44,56.98,57.98,7744100,57.98
+2010-04-30,60.65,60.89,58.90,58.92,5975300,58.92
+2010-04-29,60.72,61.50,60.00,60.70,5318500,60.70
+2010-04-28,62.85,63.78,59.39,60.54,10293800,60.54
+2010-04-27,63.72,64.37,63.00,63.02,2391600,63.02
+2010-04-26,64.39,64.70,63.70,63.75,1516100,63.75
+2010-04-23,64.06,64.45,63.30,64.41,1892900,64.41
+2010-04-22,64.53,64.70,63.60,63.96,2398800,63.96
+2010-04-21,64.55,65.17,64.31,64.79,4846700,64.79
+2010-04-20,63.39,64.64,63.25,64.38,3953400,64.38
+2010-04-19,61.72,63.51,61.72,63.06,2650100,63.06
+2010-04-16,61.51,62.30,61.43,61.82,3191500,61.82
+2010-04-15,61.99,62.65,61.36,61.45,4211600,61.45
+2010-04-14,63.34,63.72,61.40,61.96,4919400,61.96
+2010-04-13,63.95,63.96,62.73,63.33,3544900,63.33
+2010-04-12,64.32,64.69,63.79,64.03,1765800,64.03
+2010-04-09,64.63,64.90,63.92,64.45,2790900,64.45
+2010-04-08,64.06,64.93,63.71,64.42,3375600,64.42
+2010-04-07,63.80,64.48,63.40,64.24,3107900,64.24
+2010-04-06,63.28,64.39,63.25,64.04,2150800,64.04
+2010-04-05,64.26,64.26,63.33,63.51,3566200,63.51
+2010-04-01,64.99,64.99,63.72,64.10,3723500,64.10
+2010-03-31,65.06,65.09,64.32,64.56,1985100,64.56
+2010-03-30,64.69,65.35,64.59,65.20,1637900,65.20
+2010-03-29,65.12,65.26,64.62,64.68,3315600,64.68
+2010-03-26,65.49,65.49,64.88,65.02,2380600,65.02
+2010-03-25,65.82,65.82,65.10,65.39,2364900,65.39
+2010-03-24,65.80,66.05,65.33,65.47,1937900,65.47
+2010-03-23,66.37,66.37,65.87,66.07,2236200,66.07
+2010-03-22,65.38,66.70,65.38,66.17,2860200,66.17
+2010-03-19,65.89,66.39,65.46,66.05,5785300,66.05
+2010-03-18,64.28,65.80,64.01,65.80,3172300,65.80
+2010-03-17,63.96,64.70,63.89,64.60,2432600,64.60
+2010-03-16,64.33,64.39,63.73,64.01,2942200,64.01
+2010-03-15,64.58,64.86,63.70,64.15,3542700,64.15
+2010-03-12,64.81,64.82,64.20,64.70,2704900,64.70
+2010-03-11,62.78,64.70,62.50,64.64,3588100,64.64
+2010-03-10,63.09,63.29,62.75,62.79,3379700,62.79
+2010-03-09,62.93,63.63,62.83,63.18,2847900,63.18
+2010-03-08,63.64,63.76,63.07,63.09,2874900,63.09
+2010-03-05,63.00,63.67,62.84,63.59,3215800,63.59
+2010-03-04,62.79,63.26,62.50,62.87,3249000,62.87
+2010-03-03,63.82,64.10,62.76,62.87,4223300,62.87
+2010-03-02,64.32,64.52,63.55,63.76,3530600,63.76
+2010-03-01,63.49,64.11,62.78,63.95,2987200,63.95
+2010-02-26,63.08,63.57,62.54,63.24,2979000,63.24
+2010-02-25,62.70,64.04,61.77,62.92,4903200,62.92
+2010-02-24,62.80,62.96,61.75,62.06,4182700,62.06
+2010-02-23,63.00,63.82,61.68,62.40,5766100,62.40
+2010-02-22,64.58,65.12,64.35,64.68,2933100,64.68
+2010-02-19,64.01,64.69,63.80,64.59,2472000,64.59
+2010-02-18,63.75,64.48,63.75,64.40,1455300,64.40
+2010-02-17,63.12,64.16,63.08,63.76,2011300,63.76
+2010-02-16,62.74,63.08,62.01,63.07,2076600,63.07
+2010-02-12,62.35,62.48,61.52,62.12,2883900,62.12
+2010-02-11,61.90,62.81,61.61,62.78,3635100,62.78
+2010-02-10,61.34,62.56,60.97,61.96,3527300,61.96
+2010-02-09,60.71,62.03,60.61,61.25,3093300,61.25
+2010-02-08,59.80,60.61,59.42,60.17,2802500,60.17
+2010-02-05,60.85,60.97,58.96,60.01,5636500,60.01
+2010-02-04,62.78,63.16,60.95,60.98,4490800,60.98
+2010-02-03,63.55,63.55,62.82,62.98,2622300,62.98
+2010-02-02,62.26,63.97,62.02,63.87,3278200,63.87
+2010-02-01,61.61,62.54,60.95,62.52,3716000,62.52
+2010-01-29,62.48,62.97,61.38,61.48,3715600,61.48
+2010-01-28,63.00,63.21,62.15,62.23,2408000,62.23
+2010-01-27,61.80,62.93,61.72,62.62,2767300,62.62
+2010-01-26,62.83,63.00,61.99,62.00,3208700,62.00
+2010-01-25,62.00,63.19,61.31,62.83,3102000,62.83
+2010-01-22,62.52,63.05,61.41,61.55,3740800,61.55
+2010-01-21,64.98,64.98,61.95,62.80,6057400,62.80
+2010-01-20,66.40,66.48,64.35,64.82,3151600,64.82
+2010-01-19,65.65,66.70,65.65,66.40,2444700,66.40
+2010-01-15,66.78,66.94,65.23,65.71,3129200,65.71
+2010-01-14,65.51,66.64,65.50,66.52,1506300,66.52
+2010-01-13,65.02,65.91,64.99,65.71,1203200,65.71
+2010-01-12,65.48,65.55,63.83,65.02,3337300,65.02
+2010-01-11,65.28,66.00,65.05,65.49,2234300,65.49
+2010-01-08,64.25,65.13,63.58,65.05,2278700,65.05
+2010-01-07,63.52,64.55,63.13,64.32,2206300,64.32
+2010-01-06,63.90,63.90,63.15,63.61,3758200,63.61
+2010-01-05,65.11,65.11,63.71,63.89,2719300,63.89
+2010-01-04,64.13,65.15,64.11,65.11,1866000,65.11
+2009-12-31,64.76,64.93,63.90,63.91,1370800,63.91
+2009-12-30,64.54,64.95,64.40,64.82,1517600,64.82
+2009-12-29,64.99,65.15,64.66,64.95,1619600,64.95
+2009-12-28,63.95,64.54,63.91,64.46,1118100,64.46
+2009-12-24,64.38,64.38,63.94,64.05,678000,64.05
+2009-12-23,64.48,64.91,64.21,64.38,1442000,64.38
+2009-12-22,64.13,64.95,64.07,64.41,1615200,64.41
+2009-12-21,64.29,65.76,64.03,64.16,3454400,64.16
+2009-12-18,63.26,63.69,62.89,63.09,3476500,63.09
+2009-12-17,62.50,64.45,61.64,62.80,6912000,62.80
+2009-12-16,65.38,65.60,62.49,62.58,10044600,62.58
+2009-12-15,64.64,65.19,64.64,65.02,2723400,65.02
+2009-12-14,65.41,66.00,64.84,64.94,2375200,64.94
+2009-12-11,64.93,66.00,64.78,65.39,3241500,65.39
+2009-12-10,64.59,65.14,64.58,64.98,2057000,64.98
+2009-12-09,64.32,64.99,63.94,64.44,2284400,64.44
+2009-12-08,63.54,64.40,63.27,64.16,2310500,64.16
+2009-12-07,63.89,64.77,63.57,64.00,1392400,64.00
+2009-12-04,64.22,64.79,63.36,63.70,1880500,63.70
+2009-12-03,63.74,64.23,63.41,63.48,1822300,63.48
+2009-12-02,63.47,64.29,63.03,63.96,2104400,63.96
+2009-12-01,63.21,64.00,63.21,63.68,2202700,63.68
+2009-11-30,62.72,63.39,62.12,63.16,3353100,63.16
+2009-11-27,62.26,63.12,61.24,62.49,1213700,62.49
+2009-11-25,62.93,63.32,62.64,63.31,1630600,63.31
+2009-11-24,62.80,63.07,62.33,62.92,1977100,62.92
+2009-11-23,61.51,63.00,61.51,62.70,2606600,62.70
+2009-11-20,61.25,61.90,61.08,61.61,2751900,61.61
+2009-11-19,61.80,61.94,60.99,61.35,2233700,61.35
+2009-11-18,61.69,62.52,61.17,61.98,2039500,61.98
+2009-11-17,62.05,62.28,61.49,61.75,3313700,61.75
+2009-11-16,61.52,62.49,61.26,62.10,2150000,62.10
+2009-11-13,61.48,61.91,61.03,61.26,1894600,61.26
+2009-11-12,61.78,62.00,61.16,61.27,1588400,61.27
+2009-11-11,62.31,62.49,61.20,61.79,2168100,61.79
+2009-11-10,61.18,62.11,60.87,62.10,2597500,62.10
+2009-11-09,60.51,61.34,60.29,61.21,3248600,61.21
+2009-11-06,58.97,60.69,58.48,60.64,3944300,60.64
+2009-11-05,57.60,59.68,57.08,59.00,7222400,59.00
+2009-11-04,59.75,60.90,58.58,58.69,3517900,58.69
+2009-11-03,58.92,59.69,57.48,59.06,3631400,59.06
+2009-11-02,56.17,57.76,55.80,57.58,3795600,57.58
+2009-10-30,56.71,57.38,56.02,56.12,2520900,56.12
+2009-10-29,55.82,57.00,55.50,57.00,2520100,57.00
+2009-10-28,56.57,56.83,55.62,55.65,2309400,55.65
+2009-10-27,56.15,57.35,56.05,56.78,2589700,56.78
+2009-10-26,57.19,57.79,56.20,56.48,1910800,56.48
+2009-10-23,57.62,58.16,57.09,57.27,3344400,57.27
+2009-10-22,56.84,57.83,56.37,57.61,2657500,57.61
+2009-10-21,56.79,57.33,56.15,56.58,3931000,56.58
+2009-10-20,57.45,57.71,56.76,56.80,2462700,56.80
+2009-10-19,57.11,57.57,57.09,57.38,3002400,57.38
+2009-10-16,56.37,57.38,56.26,57.13,2706900,57.13
+2009-10-15,55.82,56.62,55.72,56.55,2773700,56.55
+2009-10-14,55.40,56.25,55.23,56.04,2383700,56.04
+2009-10-13,55.63,55.99,55.36,55.49,2399900,55.49
+2009-10-12,55.45,55.81,55.40,55.66,1633300,55.66
+2009-10-09,54.27,55.62,53.97,55.57,2399200,55.57
+2009-10-08,54.90,55.00,54.11,54.22,1885000,54.22
+2009-10-07,54.31,54.94,54.24,54.54,2207700,54.54
+2009-10-06,54.01,55.00,53.78,54.32,1814400,54.32
+2009-10-05,53.94,54.49,53.11,54.19,1482300,54.19
+2009-10-02,53.68,54.03,53.11,53.68,2967900,53.68
+2009-10-01,55.35,55.77,53.98,54.00,3707600,54.00
+2009-09-30,56.24,56.24,54.88,55.31,3946800,55.31
+2009-09-29,56.05,56.53,55.62,56.05,2657000,56.05
+2009-09-28,55.16,56.53,54.97,55.78,3226100,55.78
+2009-09-25,54.19,55.16,53.85,54.99,5068800,54.99
+2009-09-24,56.00,56.42,54.90,55.20,4063000,55.20
+2009-09-23,56.12,56.82,55.84,56.00,3288200,56.00
+2009-09-22,56.24,56.51,55.32,56.34,4344100,56.34
+2009-09-21,55.19,56.50,54.95,56.35,3360600,56.35
+2009-09-18,55.03,55.66,54.87,55.42,4512500,55.42
+2009-09-17,54.58,55.22,54.31,54.93,4360100,54.93
+2009-09-16,55.80,56.00,55.40,55.96,3487200,55.96
+2009-09-15,56.15,56.15,54.94,55.80,3316400,55.80
+2009-09-14,55.59,56.00,55.17,55.96,2153800,55.96
+2009-09-11,55.45,55.61,55.10,55.52,2573100,55.52
+2009-09-10,54.48,55.44,53.90,55.44,3008800,55.44
+2009-09-09,53.81,54.69,53.65,54.42,3133200,54.42
+2009-09-08,55.20,55.20,53.28,53.86,4349100,53.86
+2009-09-04,54.73,55.33,54.70,55.05,2063300,55.05
+2009-09-03,55.40,55.40,54.28,54.91,2769400,54.91
+2009-09-02,55.00,56.00,54.87,55.34,2595000,55.34
+2009-09-01,55.17,56.00,54.33,55.20,3392400,55.20
+2009-08-31,55.75,55.90,54.68,55.22,2326200,55.22
+2009-08-28,56.20,56.20,55.37,55.83,2477900,55.83
+2009-08-27,55.78,56.60,55.24,55.74,2910400,55.74
+2009-08-26,56.35,56.50,55.41,55.75,2509400,55.75
+2009-08-25,56.31,56.74,55.94,56.54,2258900,56.54
+2009-08-24,55.93,56.39,55.30,56.17,2311000,56.17
+2009-08-21,55.41,56.00,55.06,55.63,2566300,55.63
+2009-08-20,54.75,55.38,54.20,55.26,3586600,55.26
+2009-08-19,53.89,54.67,53.56,54.60,3792700,54.60
+2009-08-18,54.53,54.82,53.44,54.47,3561400,54.47
+2009-08-17,53.31,54.78,53.29,54.54,4403800,54.54
+2009-08-14,53.69,54.20,53.30,53.72,2815400,53.72
+2009-08-13,52.41,53.77,52.00,53.72,3270300,53.72
+2009-08-12,52.86,52.98,52.29,52.60,2728100,52.60
+2009-08-11,52.44,53.06,52.10,52.82,2366100,52.82
+2009-08-10,52.13,52.60,51.81,52.47,1680800,52.47
+2009-08-07,52.25,52.60,51.75,52.33,1996700,52.33
+2009-08-06,52.66,52.80,51.61,51.92,4696200,51.92
+2009-08-05,53.15,53.43,52.19,52.86,3174700,52.86
+2009-08-04,52.57,53.25,52.09,53.24,3960300,53.24
+2009-08-03,52.86,52.98,51.55,52.64,4847300,52.64
+2009-07-31,53.41,53.87,51.86,52.86,6121300,52.86
+2009-07-30,53.81,54.31,53.23,53.57,4767200,53.57
+2009-07-29,52.00,53.62,51.51,53.46,6421600,53.46
+2009-07-28,50.45,51.67,50.18,51.39,3993300,51.39
+2009-07-27,50.41,51.00,50.02,50.62,2663000,50.62
+2009-07-24,49.27,50.28,48.61,50.24,2739400,50.24
+2009-07-23,48.32,49.75,48.11,49.42,3588900,49.42
+2009-07-22,48.12,48.75,47.96,48.22,2200300,48.22
+2009-07-21,47.08,48.18,47.08,48.12,3203700,48.12
+2009-07-20,47.38,47.56,46.36,46.88,4111400,46.88
+2009-07-17,47.72,48.13,47.01,47.28,3398200,47.28
+2009-07-16,47.75,47.96,47.18,47.80,3020100,47.80
+2009-07-15,47.80,48.07,46.95,47.94,3120600,47.94
+2009-07-14,47.88,47.88,46.98,47.53,2228000,47.53
+2009-07-13,47.11,47.86,46.60,47.73,2432400,47.73
+2009-07-10,47.40,47.65,46.81,47.05,3175000,47.05
+2009-07-09,48.44,48.45,47.04,47.55,3334900,47.55
+2009-07-08,47.17,48.29,47.07,48.11,6127900,48.11
+2009-07-07,46.58,47.35,46.28,46.68,3688100,46.68
+2009-07-06,45.22,46.14,45.00,46.09,2372500,46.09
+2009-07-02,45.59,45.86,44.53,45.38,3076000,45.38
+2009-07-01,45.90,46.08,45.28,45.83,2232700,45.83
+2009-06-30,45.82,46.30,45.38,45.61,2373200,45.61
+2009-06-29,45.76,46.16,44.91,46.12,2991500,46.12
+2009-06-26,45.77,46.00,45.02,45.74,2931900,45.74
+2009-06-25,45.52,46.39,44.54,45.83,3549500,45.83
+2009-06-24,45.83,46.00,45.23,45.77,2997400,45.77
+2009-06-23,45.28,45.85,44.89,45.62,2836600,45.62
+2009-06-22,45.71,46.08,44.94,45.26,2918800,45.26
+2009-06-19,46.91,47.58,45.66,46.09,4941100,46.09
+2009-06-18,45.23,46.97,45.01,46.79,3984900,46.79
+2009-06-17,43.68,45.41,43.45,45.25,3759200,45.25
+2009-06-16,43.89,44.72,43.30,43.68,2806700,43.68
+2009-06-15,44.64,44.68,43.70,43.84,3198600,43.84
+2009-06-12,44.54,45.33,43.76,44.95,4436400,44.95
+2009-06-11,44.45,45.16,44.41,44.65,2672500,44.65
+2009-06-10,44.71,44.86,43.96,44.50,2585200,44.50
+2009-06-09,45.21,45.38,44.20,44.35,2757400,44.35
+2009-06-08,44.99,45.54,44.42,44.90,2599700,44.90
+2009-06-05,44.91,45.52,44.30,45.13,4434100,45.13
+2009-06-04,45.85,45.85,44.79,44.82,3900900,44.82
+2009-06-03,46.68,46.78,45.38,45.69,3744500,45.69
+2009-06-02,47.25,47.96,46.94,47.31,3484800,47.31
+2009-06-01,46.21,48.00,46.18,47.65,4081600,47.65
+2009-05-29,45.56,46.26,45.25,45.89,3101300,45.89
+2009-05-28,44.24,45.75,44.24,45.46,2887800,45.46
+2009-05-27,45.33,45.67,44.51,44.62,2623600,44.62
+2009-05-26,44.09,45.81,43.61,45.59,3048700,45.59
+2009-05-22,44.38,45.00,44.14,44.16,2431200,44.16
+2009-05-21,44.82,45.36,44.11,44.38,3310700,44.38
+2009-05-20,45.71,46.04,45.22,45.30,4331800,45.30
+2009-05-19,45.71,46.61,45.44,45.50,3005600,45.50
+2009-05-18,44.94,45.71,44.23,45.71,3793700,45.71
+2009-05-15,45.96,46.28,44.57,44.74,4095600,44.74
+2009-05-14,46.66,46.66,45.45,46.13,2737300,46.13
+2009-05-13,45.62,46.78,45.49,46.43,3564100,46.43
+2009-05-12,44.81,46.19,44.67,45.98,3085600,45.98
+2009-05-11,44.70,45.15,44.00,44.75,3941900,44.75
+2009-05-08,45.83,46.25,44.72,44.96,3979600,44.96
+2009-05-07,45.52,46.37,44.93,45.48,4609500,45.48
+2009-05-06,45.69,45.98,44.47,45.12,2926700,45.12
+2009-05-05,44.76,45.97,44.50,45.51,3793400,45.51
+2009-05-04,44.26,45.16,44.15,45.16,4451600,45.16
+2009-05-01,43.63,44.55,43.47,44.40,3909100,44.40
+2009-04-30,43.10,43.87,42.46,43.55,4759000,43.55
+2009-04-29,42.61,42.99,40.36,42.29,6410600,42.29
+2009-04-28,42.90,44.21,42.55,43.66,3499700,43.66
+2009-04-27,41.59,43.34,41.33,42.97,4441300,42.97
+2009-04-24,42.42,42.42,41.35,41.63,3965800,41.63
+2009-04-23,42.51,42.61,41.55,42.20,3703000,42.20
+2009-04-22,42.64,43.40,41.93,42.75,3014500,42.75
+2009-04-21,42.67,43.63,42.62,42.99,3881100,42.99
+2009-04-20,42.50,43.69,42.50,43.24,2856500,43.24
+2009-04-17,43.11,43.52,42.71,43.31,4392400,43.31
+2009-04-16,43.12,43.58,42.64,43.08,3330700,43.08
+2009-04-15,42.79,43.50,42.60,43.28,4194500,43.28
+2009-04-14,42.11,43.22,41.76,42.88,3705300,42.88
+2009-04-13,43.00,43.14,41.90,42.32,3610800,42.32
+2009-04-09,43.23,43.60,41.98,42.04,3468800,42.04
+2009-04-08,41.99,42.85,41.79,42.47,3031200,42.47
+2009-04-07,42.05,43.12,41.52,42.00,2906800,42.00
+2009-04-06,41.43,43.09,41.43,42.70,2980300,42.70
+2009-04-03,42.60,42.90,41.36,41.73,3793400,41.73
+2009-04-02,42.51,43.07,42.37,42.66,4689500,42.66
+2009-04-01,40.95,42.64,40.50,41.87,4752400,41.87
+2009-03-31,39.81,42.05,39.60,41.34,4835300,41.34
+2009-03-30,39.00,39.72,37.93,39.60,3941100,39.60
+2009-03-27,40.27,40.34,39.51,39.68,2494000,39.68
+2009-03-26,39.73,40.64,39.36,40.59,3188500,40.59
+2009-03-25,39.41,40.31,38.73,40.23,4575800,40.23
+2009-03-24,40.39,40.82,39.00,39.08,3638500,39.08
+2009-03-23,39.40,40.77,39.01,40.72,4877400,40.72
+2009-03-20,39.30,40.18,38.61,38.66,4662000,38.66
+2009-03-19,40.77,40.77,38.18,38.77,3768300,38.77
+2009-03-18,41.01,41.45,39.88,40.48,3862100,40.48
+2009-03-17,40.98,41.29,40.32,41.23,3006100,41.23
+2009-03-16,41.27,41.74,40.87,41.02,3675000,41.02
+2009-03-13,38.85,41.39,38.40,40.98,4559200,40.98
+2009-03-12,36.93,39.00,36.46,38.72,4425700,38.72
+2009-03-11,39.43,39.89,36.89,36.92,4585200,36.92
+2009-03-10,37.38,39.32,37.38,39.28,4847000,39.28
+2009-03-09,37.94,38.79,36.99,37.27,3372100,37.27
+2009-03-06,38.08,38.96,37.09,38.20,4214700,38.20
+2009-03-05,38.66,38.99,37.52,37.85,4057000,37.85
+2009-03-04,39.03,40.17,38.65,39.44,4691900,39.44
+2009-03-03,38.16,39.33,37.62,38.59,6824000,38.59
+2009-03-02,39.60,39.69,37.74,37.81,7273700,37.81
+2009-02-27,40.50,42.69,40.15,40.58,8351700,40.58
+2009-02-26,44.84,45.00,41.16,41.26,10722000,41.26
+2009-02-25,45.10,45.62,44.36,44.54,4200700,44.54
+2009-02-24,45.97,46.50,44.23,45.56,5622000,45.56
+2009-02-23,46.07,46.07,43.98,44.65,4502900,44.65
+2009-02-20,45.87,46.99,44.72,45.60,5048100,45.60
+2009-02-19,46.41,47.09,46.29,46.37,3142700,46.37
+2009-02-18,45.71,46.15,45.09,45.95,2638800,45.95
+2009-02-17,45.51,46.08,45.10,45.54,2441500,45.54
+2009-02-13,47.06,47.37,46.72,46.87,2110700,46.87
+2009-02-12,45.64,47.09,45.42,47.09,2938600,47.09
+2009-02-11,45.98,46.38,45.52,46.34,2551300,46.34
+2009-02-10,47.46,47.46,45.37,45.96,4183500,45.96
+2009-02-09,47.18,47.63,46.37,47.44,2808000,47.44
+2009-02-06,48.42,48.95,46.75,47.15,5002100,47.15
+2009-02-05,46.40,48.65,46.28,48.50,3845300,48.50
+2009-02-04,48.10,48.63,46.38,46.73,4133300,46.73
+2009-02-03,46.39,48.25,45.80,47.86,4839200,47.86
+2009-02-02,44.40,45.89,44.13,45.61,4081800,45.61
+2009-01-30,45.84,46.49,44.77,44.93,4784600,44.93
+2009-01-29,46.51,46.94,45.66,45.74,3534700,45.74
+2009-01-28,44.85,47.09,44.31,46.68,6420600,46.68
+2009-01-27,43.29,44.53,43.29,44.30,4345100,44.30
+2009-01-26,42.64,43.80,42.59,43.45,3375300,43.45
+2009-01-23,41.70,42.69,41.30,42.58,3942400,42.58
+2009-01-22,41.91,42.90,41.51,42.74,3985500,42.74
+2009-01-21,42.26,44.30,41.43,42.58,3991200,42.58
+2009-01-20,43.38,43.77,41.30,41.40,3933400,41.40
+2009-01-16,43.00,43.61,42.28,43.37,3367400,43.37
+2009-01-15,43.20,43.58,41.13,42.50,4444800,42.50
+2009-01-14,41.07,43.21,40.70,43.08,6374600,43.08
+2009-01-13,40.97,42.30,40.80,41.25,4018300,41.25
+2009-01-12,41.60,41.81,40.92,41.16,3132300,41.16
+2009-01-09,43.31,43.31,39.85,41.35,6159600,41.35
+2009-01-08,43.29,43.61,42.82,43.43,2591900,43.43
+2009-01-07,43.69,44.15,42.96,43.36,3764200,43.36
+2009-01-06,44.42,44.90,43.46,44.13,3411600,44.13
+2009-01-05,42.75,44.25,42.16,44.21,3411700,44.21
+2009-01-02,42.03,42.89,41.71,42.73,2545200,42.73
+2008-12-31,43.02,43.38,41.00,41.91,3234200,41.91
+2008-12-30,43.09,43.39,42.13,42.86,2441700,42.86
+2008-12-29,42.42,42.82,41.73,42.82,1484600,42.82
+2008-12-26,42.70,43.00,41.82,42.28,911200,42.28
+2008-12-24,42.68,42.91,41.60,42.37,654300,42.37
+2008-12-23,42.95,43.50,42.54,42.61,2103900,42.61
+2008-12-22,43.02,43.41,42.12,42.82,2655900,42.82
+2008-12-19,42.31,43.42,41.89,43.00,4583500,43.00
+2008-12-18,41.39,43.29,40.97,41.81,3628200,41.81
+2008-12-17,41.49,41.91,40.95,41.10,2768400,41.10
+2008-12-16,39.46,42.00,39.35,41.93,4276900,41.93
+2008-12-15,40.41,40.48,38.38,39.04,3641200,39.04
+2008-12-12,39.48,40.70,39.14,40.46,2779900,40.46
+2008-12-11,41.02,42.45,40.57,40.99,2678200,40.99
+2008-12-10,40.77,41.40,40.39,41.35,2922700,41.35
+2008-12-09,40.87,42.47,39.84,40.36,3158800,40.36
+2008-12-08,40.59,42.21,40.18,41.64,3893800,41.64
+2008-12-05,37.81,40.15,36.88,39.95,2605800,39.95
+2008-12-04,38.22,39.58,37.84,38.24,3514600,38.24
+2008-12-03,38.45,39.81,37.91,38.74,4000800,38.74
+2008-12-02,38.94,39.55,37.77,38.99,2758400,38.99
+2008-12-01,41.20,41.20,38.40,38.55,3222100,38.55
+2008-11-28,41.64,42.56,41.59,42.00,1424600,42.00
+2008-11-26,39.75,41.96,39.75,41.64,3339800,41.64
+2008-11-25,40.82,41.93,39.30,40.42,4417000,40.42
+2008-11-24,38.50,40.98,38.31,40.20,4590200,40.20
+2008-11-21,36.77,37.51,34.26,37.32,7241300,37.32
+2008-11-20,37.71,40.10,35.84,36.11,6846200,36.11
+2008-11-19,39.73,40.98,37.80,37.91,5707500,37.91
+2008-11-18,38.85,40.96,38.13,39.78,5368500,39.78
+2008-11-17,38.78,40.29,38.78,39.30,3694000,39.30
+2008-11-14,40.95,41.85,39.93,39.93,2838200,39.93
+2008-11-13,38.20,42.10,37.95,41.65,5515600,41.65
+2008-11-12,39.03,39.36,38.05,38.11,3676800,38.11
+2008-11-11,39.77,40.50,38.93,39.48,2463700,39.48
+2008-11-10,41.56,41.90,39.85,40.25,2770700,40.25
+2008-11-07,39.59,41.26,38.83,40.93,5036900,40.93
+2008-11-06,41.22,41.76,39.00,39.38,3943900,39.38
+2008-11-05,39.98,42.95,39.62,41.47,8992800,41.47
+2008-11-04,38.59,39.22,37.26,38.00,3357500,38.00
+2008-11-03,38.07,38.82,36.93,37.47,3420200,37.47
+2008-10-31,37.23,39.39,37.19,37.95,5186900,37.95
+2008-10-30,34.75,37.31,34.75,36.73,5093000,36.73
+2008-10-29,33.86,35.18,33.00,34.20,4247000,34.20
+2008-10-28,31.73,34.39,31.00,34.39,5613900,34.39
+2008-10-27,34.17,34.43,29.80,31.18,6671400,31.18
+2008-10-24,34.25,35.71,31.05,34.69,3238000,34.69
+2008-10-23,37.38,38.86,35.00,36.35,3569400,36.35
+2008-10-22,38.14,38.87,36.41,37.33,2929800,37.33
+2008-10-21,39.01,40.58,38.62,39.34,2871100,39.34
+2008-10-20,40.14,40.14,38.00,39.40,4109300,39.40
+2008-10-17,37.90,41.51,37.67,39.77,4001900,39.77
+2008-10-16,38.61,42.18,36.23,38.74,4903900,38.74
+2008-10-15,40.76,41.51,38.00,38.01,4625700,38.01
+2008-10-14,42.83,45.00,40.00,41.54,4318900,41.54
+2008-10-13,38.58,43.32,37.75,43.24,4380000,43.24
+2008-10-10,35.76,40.25,30.11,37.75,7718100,37.75
+2008-10-09,39.70,39.70,37.38,37.49,5745800,37.49
+2008-10-08,40.07,43.45,39.00,39.13,3659400,39.13
+2008-10-07,43.19,45.87,40.55,40.79,3357000,40.79
+2008-10-06,44.42,44.90,40.74,43.00,3632300,43.00
+2008-10-03,46.80,47.27,44.26,45.00,3249000,45.00
+2008-10-02,46.66,47.85,45.81,46.19,2376400,46.19
+2008-10-01,44.86,46.76,44.10,46.63,2067000,46.63
+2008-09-30,44.08,47.50,43.98,45.00,2618300,45.00
+2008-09-29,46.02,47.39,43.60,43.60,3096400,43.60
+2008-09-26,44.69,48.00,43.89,46.42,2235000,46.42
+2008-09-25,45.64,47.97,44.40,44.61,3158700,44.61
+2008-09-24,45.19,46.39,44.65,45.55,3288200,45.55
+2008-09-23,47.45,47.51,44.83,45.01,4257800,45.01
+2008-09-22,47.85,48.19,47.09,47.14,3155800,47.14
+2008-09-19,49.93,49.93,48.00,48.26,4349700,48.26
+2008-09-18,47.18,49.16,45.93,48.48,4976500,48.48
+2008-09-17,48.96,49.20,46.78,46.91,5817300,46.91
+2008-09-16,49.69,50.32,48.00,49.64,4496200,49.64
+2008-09-15,50.07,51.15,49.11,50.34,3698600,50.34
+2008-09-12,50.07,50.88,49.47,50.60,3238700,50.60
+2008-09-11,47.88,50.37,47.73,50.29,5243200,50.29
+2008-09-10,47.96,48.27,47.39,48.06,3742800,48.06
+2008-09-09,48.68,49.00,47.55,47.72,4383000,47.72
+2008-09-08,48.35,48.89,47.85,48.75,3156600,48.75
+2008-09-05,47.99,48.72,47.21,47.65,4647900,47.65
+2008-09-04,47.67,48.71,47.66,48.14,6001200,48.14
+2008-09-03,48.35,48.48,47.71,47.99,2628900,47.99
+2008-09-02,47.13,48.44,46.96,48.41,3927300,48.41
+2008-08-29,47.62,48.03,46.83,46.85,2688700,46.85
+2008-08-28,47.50,47.76,46.91,47.76,2678600,47.76
+2008-08-27,47.68,47.73,46.95,47.31,2394600,47.31
+2008-08-26,47.09,48.07,47.09,47.51,2249000,47.51
+2008-08-25,47.81,48.06,47.11,47.37,1844100,47.37
+2008-08-22,48.47,48.48,47.50,47.97,3607800,47.97
+2008-08-21,46.60,48.55,46.12,48.46,4440900,48.46
+2008-08-20,48.01,48.12,46.32,46.68,3887700,46.68
+2008-08-19,48.35,48.52,47.77,48.09,2030600,48.09
+2008-08-18,48.99,49.22,48.05,48.26,2338300,48.26
+2008-08-15,48.00,49.22,47.51,48.83,2529200,48.83
+2008-08-14,47.32,48.23,47.14,48.05,1795100,48.05
+2008-08-13,48.02,48.27,47.33,47.64,2636800,47.64
+2008-08-12,48.66,49.23,48.00,48.07,2228200,48.07
+2008-08-11,48.66,49.22,48.00,48.83,2997300,48.83
+2008-08-08,47.21,49.12,47.01,49.04,4049600,49.04
+2008-08-07,47.00,47.88,46.63,47.16,3029200,47.16
+2008-08-06,48.25,48.29,47.00,47.00,4291400,47.00
+2008-08-05,48.38,48.63,47.97,48.31,3968700,48.31
+2008-08-04,48.98,48.98,48.00,48.54,3346700,48.54
+2008-08-01,49.33,49.98,48.64,48.90,2793600,48.90
+2008-07-31,48.00,49.95,47.89,49.58,4582200,49.58
+2008-07-30,48.14,48.69,47.64,48.25,2078200,48.25
+2008-07-29,47.36,48.20,47.36,48.03,2354400,48.03
+2008-07-28,49.37,49.38,47.53,47.54,3464200,47.54
+2008-07-25,48.18,50.16,47.35,49.53,4827000,49.53
+2008-07-24,48.00,48.79,47.20,47.88,4881300,47.88
+2008-07-23,45.96,47.00,45.89,46.86,3269200,46.86
+2008-07-22,45.32,46.46,44.78,45.87,5654600,45.87
+2008-07-21,45.45,46.05,44.64,45.70,2296700,45.70
+2008-07-18,45.75,46.00,44.01,45.18,3086600,45.18
+2008-07-17,45.78,46.01,44.92,45.79,3946700,45.79
+2008-07-16,47.07,47.25,45.16,45.61,4383500,45.61
+2008-07-15,46.66,47.07,45.60,47.02,3831900,47.02
+2008-07-14,47.80,48.15,46.40,46.94,2501400,46.94
+2008-07-11,48.28,48.68,46.51,47.34,3735000,47.34
+2008-07-10,48.45,49.13,48.00,48.99,2972400,48.99
+2008-07-09,47.78,49.07,47.51,48.27,4442800,48.27
+2008-07-08,45.75,47.91,45.71,47.81,3942800,47.81
+2008-07-07,46.42,46.88,45.55,46.12,2424300,46.12
+2008-07-03,46.29,47.14,46.01,46.32,2035300,46.32
+2008-07-02,46.85,47.13,46.33,46.36,3204800,46.36
+2008-07-01,46.77,47.03,45.99,46.76,3451300,46.76
+2008-06-30,46.71,48.39,45.00,47.20,4536100,47.20
+2008-06-27,46.36,46.99,45.61,46.74,3900000,46.74
+2008-06-26,45.94,46.78,45.50,46.40,4823500,46.40
+2008-06-25,45.61,46.76,45.59,46.36,3172200,46.36
+2008-06-24,44.85,46.25,44.85,45.78,3783300,45.78
+2008-06-23,45.20,45.77,44.60,45.02,3228000,45.02
+2008-06-20,44.96,45.42,44.46,44.93,4777400,44.93
+2008-06-19,44.19,45.37,43.85,45.08,4294100,45.08
+2008-06-18,46.60,46.92,45.72,45.75,3905800,45.75
+2008-06-17,47.84,48.00,46.97,46.98,1965200,46.98
+2008-06-16,48.96,48.96,47.57,47.69,2821900,47.69
+2008-06-13,48.01,49.38,47.58,49.10,3246800,49.10
+2008-06-12,47.65,48.72,47.13,47.79,2888300,47.79
+2008-06-11,48.54,48.54,47.28,47.51,2352400,47.51
+2008-06-10,48.83,49.05,48.02,48.54,2363800,48.54
+2008-06-09,49.95,49.95,48.92,49.19,2991100,49.19
+2008-06-06,50.20,50.20,49.22,49.78,4444900,49.78
+2008-06-05,50.28,50.45,49.45,50.39,2697700,50.39
+2008-06-04,48.19,50.20,48.00,50.01,4840200,50.01
+2008-06-03,47.77,48.87,47.33,48.23,6028400,48.23
+2008-06-02,48.65,48.65,46.42,47.55,3492300,47.55
+2008-05-30,48.65,48.88,48.09,48.45,2842000,48.45
+2008-05-29,47.98,48.93,47.95,48.71,2450000,48.71
+2008-05-28,47.17,48.19,47.17,47.97,3107100,47.97
+2008-05-27,46.04,47.29,46.00,47.27,3987600,47.27
+2008-05-23,46.74,46.79,45.70,46.11,2880600,46.11
+2008-05-22,47.61,47.61,46.39,46.87,3846100,46.87
+2008-05-21,48.70,48.96,47.40,47.62,2233300,47.62
+2008-05-20,48.58,48.96,47.87,48.64,2106500,48.64
+2008-05-19,48.60,49.27,48.60,48.74,2658200,48.74
+2008-05-16,48.09,49.77,47.92,48.45,2963500,48.45
+2008-05-15,49.17,49.26,46.89,48.11,5123800,48.11
+2008-05-14,49.76,49.96,49.03,49.16,2410600,49.16
+2008-05-13,49.81,50.29,49.44,49.63,3532000,49.63
+2008-05-12,49.52,49.80,48.86,49.78,1559600,49.78
+2008-05-09,48.69,49.83,48.03,49.49,2485000,49.49
+2008-05-08,48.87,49.34,48.49,49.21,2610200,49.21
+2008-05-07,49.00,49.40,48.50,48.61,4228800,48.61
+2008-05-06,49.43,50.00,48.37,48.96,2929800,48.96
+2008-05-05,49.24,50.34,49.18,49.58,3424700,49.58
+2008-05-02,49.34,50.00,48.57,49.20,4426900,49.20
+2008-05-01,49.45,49.74,48.91,49.33,3114600,49.33
+2008-04-30,49.29,50.25,48.63,49.54,4673000,49.54
+2008-04-29,47.87,50.00,47.56,49.12,8089600,49.12
+2008-04-28,51.78,52.00,50.88,51.31,4594700,51.31
+2008-04-25,50.95,51.85,50.82,51.03,4592900,51.03
+2008-04-24,50.22,51.09,49.44,50.69,3831200,50.69
+2008-04-23,50.76,50.95,49.89,50.25,4505900,50.25
+2008-04-22,51.01,51.92,50.47,50.47,8744400,50.47
+2008-04-21,47.46,48.05,47.20,47.78,3356900,47.78
+2008-04-18,48.01,49.14,47.38,47.62,4295200,47.62
+2008-04-17,45.35,48.00,45.22,47.51,6149900,47.51
+2008-04-16,44.81,45.37,44.22,45.35,2559400,45.35
+2008-04-15,44.08,44.63,43.80,44.35,3073300,44.35
+2008-04-14,44.23,44.80,43.69,43.89,4481800,43.89
+2008-04-11,45.34,45.66,44.50,44.61,5239500,44.61
+2008-04-10,43.66,44.90,43.38,44.69,4651400,44.69
+2008-04-09,43.39,43.75,42.98,43.58,2637800,43.58
+2008-04-08,43.25,43.41,42.91,43.28,4856800,43.28
+2008-04-07,43.16,43.74,42.93,42.94,3024700,42.94
+2008-04-04,43.14,43.50,42.85,42.93,4305500,42.93
+2008-04-03,43.59,43.83,43.04,43.16,3977700,43.16
+2008-04-02,45.55,45.75,43.62,43.76,4950900,43.76
+2008-04-01,43.80,45.38,43.80,45.38,3415500,45.38
+2008-03-31,43.64,44.66,43.41,43.79,5000700,43.79
+2008-03-28,44.10,44.22,43.52,43.68,3836500,43.68
+2008-03-27,42.92,44.33,42.88,43.93,5875200,43.93
+2008-03-26,43.68,43.80,42.17,42.90,6897100,42.90
+2008-03-25,42.33,44.20,42.33,43.99,5724000,43.99
+2008-03-24,42.95,43.46,41.28,42.36,8180600,42.36
+2008-03-20,45.31,45.32,43.91,44.82,5085400,44.82
+2008-03-19,44.28,46.15,44.28,45.08,6095200,45.08
+2008-03-18,42.70,44.64,42.70,44.58,4934300,44.58
+2008-03-17,41.52,43.24,41.51,42.63,5076500,42.63
+2008-03-14,42.81,42.81,41.55,42.10,5129500,42.10
+2008-03-13,42.39,42.92,41.80,42.59,4527600,42.59
+2008-03-12,41.60,43.35,40.50,42.90,8152600,42.90
+2008-03-11,43.86,43.86,40.75,42.15,6274500,42.15
+2008-03-10,42.35,44.17,42.35,42.99,6698100,42.99
+2008-03-07,42.35,42.86,41.63,41.84,5398900,41.84
+2008-03-06,43.12,43.36,42.54,42.60,5344000,42.60
+2008-03-05,41.77,43.31,41.69,43.24,8062100,43.24
+2008-03-04,43.37,43.39,41.47,41.54,9287700,41.54
+2008-03-03,44.33,44.58,43.28,43.85,5365200,43.85
+2008-02-29,45.38,45.67,44.15,44.31,6017000,44.31
+2008-02-28,46.54,46.58,45.04,45.78,5423300,45.78
+2008-02-27,46.63,48.40,45.00,46.96,10565600,46.96
+2008-02-26,48.62,48.93,46.15,46.99,7546400,46.99
+2008-02-25,50.28,50.28,47.28,48.76,6933000,48.76
+2008-02-22,50.76,51.77,49.75,50.35,4922700,50.35
+2008-02-21,51.18,51.42,50.51,50.65,3046900,50.65
+2008-02-20,51.05,51.46,50.59,51.06,4367900,51.06
+2008-02-19,50.77,51.97,50.49,51.39,4869300,51.39
+2008-02-15,49.02,49.12,48.32,48.98,3460100,48.98
+2008-02-14,50.06,50.26,48.93,49.00,2333900,49.00
+2008-02-13,50.03,50.75,49.53,50.15,2676300,50.15
+2008-02-12,49.20,50.11,48.61,49.75,4384100,49.75
+2008-02-11,49.60,49.68,48.68,49.00,2960200,49.00
+2008-02-08,49.50,49.99,49.16,49.68,2485100,49.68
+2008-02-07,48.66,49.77,48.05,49.67,3281500,49.67
+2008-02-06,48.89,49.67,48.61,48.93,3124600,48.93
+2008-02-05,48.87,49.75,48.25,48.65,3133300,48.65
+2008-02-04,50.73,51.03,49.83,49.83,2626400,49.83
+2008-02-01,50.19,51.25,49.84,50.72,4027700,50.72
+2008-01-31,48.85,50.51,48.85,49.98,5045300,49.98
+2008-01-30,48.01,50.67,48.01,49.52,4873800,49.52
+2008-01-29,47.70,48.53,47.50,48.12,4663400,48.12
+2008-01-28,46.40,47.56,45.58,47.47,5139000,47.47
+2008-01-25,48.37,48.74,46.21,46.25,5353300,46.25
+2008-01-24,94.96,96.77,93.51,95.65,10939800,47.83
+2008-01-23,98.79,98.79,92.00,97.19,8762200,48.60
+2008-01-22,98.72,100.78,97.85,99.29,9125600,49.65
+2008-01-18,104.05,106.40,103.37,103.95,6797000,51.97
+2008-01-17,106.40,107.40,104.71,105.85,6701600,52.92
+2008-01-16,101.02,106.85,101.02,106.30,6448600,53.15
+2008-01-15,101.00,102.56,100.57,101.67,4033600,50.83
+2008-01-14,101.51,102.20,100.11,101.43,7292200,50.72
+2008-01-11,103.25,103.25,100.47,101.92,7884200,50.96
+2008-01-10,105.50,106.79,103.78,105.14,3958600,52.57
+2008-01-09,104.48,106.80,103.15,106.08,6929800,53.04
+2008-01-08,104.97,108.70,102.74,104.48,9673600,52.24
+2008-01-07,108.80,109.25,106.91,107.94,7382200,53.97
+2008-01-04,105.00,108.31,105.00,106.06,5373200,53.03
+2008-01-03,103.99,106.47,103.65,105.69,4050400,52.85
+2008-01-02,101.53,105.00,101.45,103.47,6444200,51.74
+2007-12-31,100.61,102.49,100.61,101.40,2530200,50.70
+2007-12-28,102.35,102.35,100.39,100.74,2369800,50.37
+2007-12-27,103.14,103.14,101.00,101.60,2030600,50.80
+2007-12-26,102.89,103.34,101.15,103.14,1838400,51.57
+2007-12-24,100.00,102.72,100.00,101.68,1510800,50.84
+2007-12-21,100.49,101.18,99.42,99.99,4478400,49.99
+2007-12-20,99.51,100.50,99.15,99.54,2507200,49.77
+2007-12-19,100.00,100.72,98.11,98.98,3259400,49.49
+2007-12-18,100.00,100.25,98.62,99.96,3384800,49.98
+2007-12-17,100.53,101.50,97.78,98.42,3510600,49.21
+2007-12-14,100.12,101.88,99.49,101.17,3400200,50.58
+2007-12-13,98.49,100.00,98.44,99.88,2899400,49.94
+2007-12-12,99.83,100.26,98.09,98.78,2880400,49.39
+2007-12-11,99.85,100.54,98.30,98.33,2135000,49.17
+2007-12-10,99.61,100.75,99.21,99.50,2646000,49.75
+2007-12-07,99.80,100.25,98.94,99.53,2441400,49.76
+2007-12-06,99.93,100.46,98.74,99.81,2985200,49.90
+2007-12-05,100.70,100.70,99.02,99.97,2430600,49.99
+2007-12-04,99.39,100.74,98.54,99.93,2654400,49.97
+2007-12-03,100.00,102.89,99.42,99.79,3601400,49.90
+2007-11-30,103.30,103.30,99.68,99.99,4622800,49.99
+2007-11-29,99.56,102.74,99.56,101.87,3616400,50.94
+2007-11-28,98.14,99.79,97.25,99.68,2881600,49.84
+2007-11-27,96.76,98.08,95.90,97.23,3580200,48.62
+2007-11-26,97.47,99.65,96.39,96.45,2234400,48.22
+2007-11-23,96.38,97.74,96.16,97.66,950800,48.83
+2007-11-21,97.50,98.70,95.64,95.94,2633600,47.97
+2007-11-20,97.24,98.96,96.84,98.07,2820400,49.03
+2007-11-19,96.08,97.98,96.08,97.28,3486800,48.64
+2007-11-16,96.42,97.60,95.15,96.50,4105400,48.25
+2007-11-15,97.75,98.59,95.45,95.97,4470600,47.99
+2007-11-14,100.57,102.26,98.00,98.08,4436800,49.04
+2007-11-13,97.53,100.21,97.53,100.16,3749600,50.08
+2007-11-12,95.09,97.63,95.09,96.91,3980600,48.46
+2007-11-09,99.28,99.28,94.88,95.07,4679800,47.53
+2007-11-08,94.68,97.22,94.16,96.90,3264200,48.45
+2007-11-07,97.39,97.39,94.39,94.60,4936200,47.30
+2007-11-06,95.41,98.26,94.46,97.94,3170200,48.97
+2007-11-05,95.35,96.05,93.31,95.33,2798600,47.67
+2007-11-02,96.89,96.89,93.89,94.83,4761000,47.42
+2007-11-01,94.65,98.41,93.36,96.63,6012200,48.31
+2007-10-31,93.41,94.38,92.23,94.38,3382200,47.19
+2007-10-30,92.59,94.40,92.59,93.62,2303800,46.81
+2007-10-29,92.00,93.14,91.80,92.93,2604600,46.47
+2007-10-26,94.28,94.28,92.20,92.20,3615200,46.10
+2007-10-25,89.45,94.35,89.45,93.79,6208000,46.90
+2007-10-24,90.08,90.25,87.72,88.15,3037400,44.08
+2007-10-23,88.84,90.15,88.35,90.09,2969200,45.04
+2007-10-22,89.40,89.59,88.14,88.90,2329000,44.45
+2007-10-19,89.93,91.00,89.40,89.41,2854000,44.71
+2007-10-18,89.89,91.34,89.81,90.30,2314600,45.15
+2007-10-17,90.84,90.97,89.40,90.30,2290400,45.15
+2007-10-16,89.53,90.66,89.53,90.21,2902200,45.10
+2007-10-15,91.40,91.40,88.67,90.03,3547600,45.01
+2007-10-12,91.64,92.52,91.01,92.26,2477400,46.13
+2007-10-11,92.77,92.77,90.83,91.11,3306200,45.56
+2007-10-10,91.02,93.17,90.75,92.33,3373400,46.17
+2007-10-09,90.50,91.07,89.89,90.92,2413600,45.46
+2007-10-08,91.39,91.98,90.33,90.71,1858000,45.35
+2007-10-05,89.22,92.48,89.22,91.29,3736800,45.65
+2007-10-04,91.50,91.93,89.06,89.61,4026200,44.81
+2007-10-03,88.33,91.25,88.33,91.22,4809000,45.61
+2007-10-02,88.62,88.79,87.55,88.58,3161600,44.29
+2007-10-01,88.95,89.59,87.03,87.40,6407400,43.70
+2007-09-28,89.94,91.66,89.83,90.39,3208400,45.19
+2007-09-27,88.97,90.22,88.50,90.00,3650200,45.00
+2007-09-26,88.22,89.10,88.11,88.71,2982600,44.35
+2007-09-25,88.03,88.93,86.97,88.22,3522000,44.11
+2007-09-24,88.05,88.99,86.57,88.38,3958400,44.19
+2007-09-21,87.22,88.58,86.28,88.45,5476000,44.22
+2007-09-20,88.42,89.09,87.14,87.22,3211800,43.61
+2007-09-19,89.97,90.32,88.61,88.76,3313800,44.38
+2007-09-18,88.44,90.00,88.15,89.44,2779600,44.72
+2007-09-17,87.25,88.26,87.01,87.84,2844600,43.92
+2007-09-14,87.87,87.87,86.50,87.16,3518800,43.58
+2007-09-13,89.59,89.92,88.52,88.68,4331000,44.34
+2007-09-12,88.09,89.67,87.85,89.60,3327400,44.80
+2007-09-11,87.75,89.34,87.55,88.10,3166400,44.05
+2007-09-10,85.90,88.33,85.72,87.55,3726600,43.78
+2007-09-07,86.15,87.09,84.93,85.67,3279600,42.83
+2007-09-06,85.70,87.44,85.55,86.97,3907400,43.49
+2007-09-05,85.76,87.03,85.43,86.04,5153000,43.02
+2007-09-04,85.46,85.90,85.22,85.39,2340400,42.69
+2007-08-31,85.64,86.10,84.91,85.45,2056000,42.72
+2007-08-30,85.55,86.14,84.90,85.39,2966800,42.69
+2007-08-29,84.80,85.91,84.80,85.58,2552400,42.79
+2007-08-28,85.76,86.86,85.04,85.11,3563400,42.56
+2007-08-27,85.20,86.67,85.20,86.11,2687200,43.06
+2007-08-24,84.57,86.39,84.52,86.20,4154800,43.10
+2007-08-23,85.88,85.99,83.81,84.57,3480600,42.28
+2007-08-22,86.21,86.33,83.62,85.00,3804600,42.50
+2007-08-21,83.74,86.70,83.32,85.75,6804800,42.88
+2007-08-20,81.79,84.57,81.70,83.79,5596600,41.90
+2007-08-17,80.87,82.65,78.61,81.35,5677600,40.67
+2007-08-16,79.91,81.33,78.30,80.50,6852400,40.25
+2007-08-15,79.53,81.57,79.07,79.97,5614400,39.99
+2007-08-14,79.12,81.34,78.90,79.16,4505200,39.58
+2007-08-13,82.50,84.60,80.56,81.00,4453600,40.50
+2007-08-10,81.20,84.26,80.25,82.67,5728600,41.33
+2007-08-09,84.10,84.10,80.77,81.24,5251800,40.62
+2007-08-08,86.71,86.71,83.69,84.10,4971200,42.05
+2007-08-07,82.65,85.79,82.64,85.17,5871400,42.58
+2007-08-06,83.19,84.00,82.30,83.03,5273000,41.51
+2007-08-03,84.42,85.33,82.88,82.88,4463200,41.44
+2007-08-02,82.38,85.00,82.25,84.34,5251000,42.17
+2007-08-01,81.30,83.88,81.09,83.88,5473000,41.94
+2007-07-31,81.19,82.54,81.07,81.27,6353600,40.63
+2007-07-30,78.84,81.45,78.45,80.61,5446600,40.31
+2007-07-27,80.00,81.44,78.23,78.82,9374600,39.41
+2007-07-26,78.50,79.26,76.89,78.19,4811000,39.10
+2007-07-25,81.14,81.94,78.75,78.85,4760000,39.42
+2007-07-24,80.75,82.79,80.75,81.15,2655600,40.58
+2007-07-23,81.92,82.74,81.13,81.70,2299400,40.85
+2007-07-20,80.52,81.86,80.50,81.33,3324400,40.67
+2007-07-19,82.00,82.54,80.91,81.18,3964600,40.59
+2007-07-18,79.93,81.84,79.62,81.60,4453200,40.80
+2007-07-17,79.40,80.48,79.39,79.81,3442200,39.90
+2007-07-16,79.14,79.78,79.14,79.22,2391200,39.61
+2007-07-13,79.91,79.91,79.35,79.70,2743200,39.85
+2007-07-12,78.70,80.47,78.45,80.00,3186000,40.00
+2007-07-11,78.03,78.84,78.00,78.45,2402800,39.22
+2007-07-10,78.21,79.00,78.21,78.24,2854800,39.12
+2007-07-09,79.50,80.17,78.43,78.74,3094600,39.37
+2007-07-06,78.63,79.92,78.10,79.42,3242000,39.71
+2007-07-05,79.43,79.46,78.77,78.87,2769200,39.44
+2007-07-03,79.90,80.62,79.55,79.87,1611200,39.94
+2007-07-02,77.79,79.53,77.43,79.51,3370600,39.76
+2007-06-29,77.94,78.54,77.42,77.99,3134800,38.99
+2007-06-28,76.50,78.39,76.36,77.82,4524800,38.91
+2007-06-27,76.83,77.37,76.01,76.99,4222000,38.49
+2007-06-26,77.12,77.67,76.53,77.03,3840800,38.51
+2007-06-25,77.52,78.60,76.27,76.50,3998400,38.25
+2007-06-22,78.75,78.88,77.14,77.51,4606800,38.76
+2007-06-21,78.50,79.30,78.03,79.08,3841000,39.54
+2007-06-20,79.44,79.52,78.24,78.65,3597200,39.33
+2007-06-19,79.00,80.53,79.00,79.44,4189800,39.72
+2007-06-18,80.93,81.64,80.02,80.12,4142200,40.06
+2007-06-15,79.95,80.60,79.58,80.40,6523600,40.20
+2007-06-14,78.32,79.47,78.32,79.30,3592800,39.65
+2007-06-13,79.27,79.29,78.07,78.32,3848400,39.16
+2007-06-12,79.09,79.25,78.27,78.46,3911400,39.23
+2007-06-11,78.69,79.43,78.11,78.90,3952800,39.45
+2007-06-08,78.25,78.77,77.59,78.69,5069800,39.35
+2007-06-07,80.82,80.90,78.04,78.24,10886600,39.12
+2007-06-06,77.04,77.66,76.72,77.09,2635800,38.54
+2007-06-05,77.90,78.34,77.25,77.49,3080800,38.74
+2007-06-04,78.21,78.73,77.81,77.89,2348200,38.94
+2007-06-01,77.89,78.88,77.89,78.68,2672400,39.34
+2007-05-31,77.85,78.49,76.60,77.76,5083000,38.88
+2007-05-30,78.39,78.57,77.31,77.98,3610800,38.99
+2007-05-29,80.46,80.46,78.51,79.05,3689000,39.53
+2007-05-25,77.74,78.82,77.74,78.62,2536400,39.31
+2007-05-24,79.00,79.91,77.47,77.73,4500000,38.87
+2007-05-23,76.70,79.08,76.70,77.86,4798400,38.93
+2007-05-22,77.00,78.19,76.01,77.29,4037400,38.65
+2007-05-21,77.38,78.25,76.47,77.20,5179000,38.60
+2007-05-18,76.96,78.10,76.96,77.38,4769600,38.69
+2007-05-17,76.20,76.85,75.47,76.18,3315600,38.09
+2007-05-16,75.96,77.05,75.63,76.50,4717600,38.25
+2007-05-15,74.79,76.00,74.70,74.88,6127600,37.44
+2007-05-14,75.25,76.00,74.22,74.30,5392200,37.15
+2007-05-11,74.12,74.76,73.12,74.01,3705400,37.01
+2007-05-10,73.96,74.72,73.50,74.05,6446400,37.03
+2007-05-09,73.60,74.60,73.33,74.10,6039200,37.05
+2007-05-08,74.50,75.04,73.05,73.27,7677400,36.63
+2007-05-07,74.99,75.64,74.59,74.85,4106000,37.42
+2007-05-04,73.78,75.56,73.45,74.59,4537000,37.29
+2007-05-03,74.69,74.69,73.14,73.50,4901800,36.75
+2007-05-02,72.90,74.80,72.55,73.19,7612600,36.60
+2007-05-01,76.00,76.00,70.23,72.15,23142200,36.08
+2007-04-30,78.50,78.80,78.00,78.02,6932200,39.01
+2007-04-27,79.00,79.00,77.64,78.37,4414000,39.19
+2007-04-26,79.05,79.71,78.28,78.60,4693000,39.30
+2007-04-25,79.50,79.88,77.88,79.38,4929600,39.69
+2007-04-24,76.06,80.55,76.06,79.47,11145800,39.74
+2007-04-23,74.50,74.63,73.87,74.35,4945200,37.17
+2007-04-20,74.66,75.48,73.95,74.11,3334000,37.06
+2007-04-19,75.00,75.08,73.68,73.86,3981000,36.93
+2007-04-18,74.60,75.38,73.73,75.23,4694200,37.62
+2007-04-17,74.29,75.25,73.85,74.99,4508000,37.49
+2007-04-16,72.58,74.45,72.58,74.34,4857000,37.17
+2007-04-13,71.82,72.51,71.66,72.39,2511600,36.19
+2007-04-12,71.89,72.24,71.30,71.85,4020800,35.92
+2007-04-11,73.88,73.90,71.44,72.24,7258000,36.12
+2007-04-10,73.82,74.59,73.67,73.86,3343800,36.93
+2007-04-09,74.14,74.89,73.16,73.99,3592400,36.99
+2007-04-05,73.74,74.39,73.04,73.95,2829600,36.97
+2007-04-04,74.05,75.00,73.75,74.02,4907400,37.01
+2007-04-03,73.90,74.20,72.96,73.76,4617000,36.88
+2007-04-02,72.89,74.15,72.83,73.84,6602400,36.92
+2007-03-30,71.55,72.65,71.00,72.53,4456000,36.26
+2007-03-29,72.34,72.60,71.36,71.83,3270800,35.92
+2007-03-28,71.80,72.50,71.54,72.12,4036400,36.06
+2007-03-27,71.70,71.99,70.87,71.80,4261400,35.90
+2007-03-26,71.95,72.58,71.39,72.37,4541800,36.19
+2007-03-23,70.61,72.07,70.56,71.74,4783600,35.87
+2007-03-22,70.62,71.14,69.97,70.65,5037600,35.33
+2007-03-21,70.31,70.96,69.23,70.62,4426000,35.31
+2007-03-20,70.01,70.74,69.51,70.36,4985600,35.18
+2007-03-19,69.12,70.93,68.30,70.74,7472200,35.37
+2007-03-16,68.60,68.93,67.85,68.06,6711800,34.03
+2007-03-15,68.90,69.45,68.65,68.83,5243000,34.42
+2007-03-14,68.65,69.36,67.67,68.92,8269800,34.46
+2007-03-13,69.50,69.68,68.26,68.39,6155400,34.19
+2007-03-12,68.28,70.18,68.28,69.70,8298800,34.85
+2007-03-09,68.77,69.53,67.90,68.06,10932400,34.03
+2007-03-08,69.20,70.00,68.32,68.90,13911000,34.45
+2007-03-07,68.92,68.92,67.69,67.76,11232400,33.88
+2007-03-06,67.72,69.10,67.00,68.92,11582800,34.46
+2007-03-05,66.43,68.13,66.32,67.01,8197200,33.51
+2007-03-02,68.16,68.47,66.63,66.63,8183800,33.31
+2007-03-01,67.05,68.34,66.25,68.16,10559200,34.08
+2007-02-28,65.18,68.20,64.85,67.61,12404800,33.81
+2007-02-27,66.15,67.45,64.54,65.18,9904600,32.59
+2007-02-26,67.39,68.27,57.93,67.87,7561600,33.94
+2007-02-23,66.90,67.82,66.22,67.39,7482400,33.69
+2007-02-22,68.00,69.00,66.57,67.46,8714000,33.73
+2007-02-21,65.20,68.82,65.15,67.80,21847600,33.90
+2007-02-20,61.84,62.50,61.30,61.59,3630000,30.80
+2007-02-16,62.08,62.08,61.26,61.45,2131400,30.73
+2007-02-15,61.19,62.28,60.85,62.01,3017400,31.00
+2007-02-14,60.14,61.25,60.12,61.18,2418600,30.59
+2007-02-13,60.04,60.46,59.85,60.12,4083200,30.06
+2007-02-12,60.18,60.50,59.73,59.79,2699000,29.90
+2007-02-09,59.99,60.48,59.67,59.77,3443600,29.89
+2007-02-08,60.60,60.80,59.99,59.99,4473000,30.00
+2007-02-07,60.95,61.25,60.10,60.39,4268600,30.19
+2007-02-06,60.38,60.99,59.75,60.95,4053200,30.48
+2007-02-05,60.19,60.51,59.87,60.35,2744200,30.17
+2007-02-02,60.00,60.60,59.75,60.48,3722400,30.24
+2007-02-01,59.46,60.00,59.04,60.00,4525800,30.00
+2007-01-31,58.20,59.45,57.76,59.21,4718000,29.60
+2007-01-30,58.05,58.81,57.85,58.48,4578800,29.24
+2007-01-29,58.31,58.53,57.61,58.05,2970400,29.02
+2007-01-26,57.93,58.58,57.75,58.25,4614400,29.12
+2007-01-25,56.80,57.94,56.76,57.63,3781600,28.82
+2007-01-24,56.75,57.20,56.46,56.87,3744400,28.43
+2007-01-23,56.65,57.25,56.00,56.97,3439600,28.49
+2007-01-22,56.67,57.26,55.79,56.45,3316000,28.23
+2007-01-19,56.55,56.98,56.34,56.66,4526200,28.33
+2007-01-18,58.08,58.22,56.39,56.55,12003600,28.27
+2007-01-17,58.52,58.69,57.45,58.07,10847000,29.03
+2007-01-16,58.46,59.42,58.34,58.52,11806800,29.26
+2007-01-12,57.50,58.96,57.31,58.71,9497200,29.35
+2007-01-11,56.47,58.27,56.15,58.05,10300400,29.02
+2007-01-10,54.24,57.18,53.97,56.46,15526200,28.23
+2007-01-09,53.56,54.69,53.56,54.22,5855800,27.11
+2007-01-08,53.47,54.04,53.33,53.73,5771800,26.86
+2007-01-05,53.21,53.87,52.90,53.67,4711600,26.83
+2007-01-04,52.99,53.53,52.52,53.20,3339200,26.60
+2007-01-03,54.00,54.00,52.57,53.19,4825000,26.59
+2006-12-29,53.36,53.65,53.35,53.44,2605200,26.72
+2006-12-28,53.60,53.73,53.13,53.56,2407000,26.78
+2006-12-27,53.58,54.39,53.43,54.00,3330600,27.00
+2006-12-26,53.48,54.17,53.26,53.33,2768600,26.67
+2006-12-22,54.59,54.88,53.43,53.78,4364400,26.89
+2006-12-21,54.18,55.34,53.99,54.83,6799600,27.42
+2006-12-20,52.50,54.62,52.40,54.37,7995200,27.18
+2006-12-19,53.17,53.20,52.33,52.38,8546200,26.19
+2006-12-18,53.28,54.50,52.91,53.15,12273000,26.58
+2006-12-15,51.89,52.69,51.75,52.06,4905000,26.03
+2006-12-14,51.05,52.06,51.05,51.43,3954600,25.72
+2006-12-13,51.95,51.95,51.06,51.06,3495400,25.53
+2006-12-12,52.16,52.56,51.06,51.42,4763600,25.71
+2006-12-11,51.60,52.27,51.23,52.16,3938000,26.08
+2006-12-08,52.25,52.25,51.24,51.87,3303200,25.93
+2006-12-07,51.75,52.77,51.72,52.50,5230000,26.25
+2006-12-06,52.05,52.15,51.14,51.72,4734800,25.86
+2006-12-05,50.45,52.17,50.27,51.99,6737400,26.00
+2006-12-04,50.20,50.85,50.11,50.34,4638200,25.17
+2006-12-01,51.10,51.10,49.56,49.90,7945600,24.95
+2006-11-30,51.51,51.62,49.45,50.21,9674800,25.10
+2006-11-29,49.95,51.00,49.51,50.98,8625000,25.49
+2006-11-28,48.54,50.37,48.54,49.94,10899000,24.97
+2006-11-27,47.92,49.19,47.89,48.79,8298200,24.40
+2006-11-24,47.60,48.13,47.08,47.92,2287200,23.96
+2006-11-22,47.75,48.28,47.45,47.93,4995000,23.97
+2006-11-21,48.47,48.73,47.40,47.81,8700800,23.91
+2006-11-20,48.10,49.35,48.00,48.70,9307000,24.35
+2006-11-17,51.15,51.36,48.32,48.45,15221000,24.23
+2006-11-16,52.07,52.28,51.57,51.66,4318000,25.83
+2006-11-15,51.60,52.55,51.49,52.06,6521200,26.03
+2006-11-14,51.80,53.50,51.39,51.56,11906800,25.78
+2006-11-13,48.18,50.52,48.16,50.29,12507000,25.15
+2006-11-10,48.05,48.42,47.27,47.94,14569800,23.97
+2006-11-09,49.87,49.87,47.44,47.97,12234400,23.99
+2006-11-08,50.75,50.98,49.76,49.82,11549800,24.91
+2006-11-07,52.25,52.90,51.81,51.99,5170400,26.00
+2006-11-06,51.22,52.71,50.74,52.40,7773200,26.20
+2006-11-03,53.15,53.73,50.11,51.17,19683600,25.58
+2006-11-02,50.65,53.28,49.39,51.40,14727000,25.70
+2006-11-01,56.00,56.20,50.08,50.67,22224800,25.33
+2006-10-31,54.00,54.15,53.29,53.50,3806400,26.75
+2006-10-30,54.70,54.78,53.60,53.68,3392000,26.84
+2006-10-27,54.96,55.23,54.30,54.75,2724200,27.38
+2006-10-26,53.85,55.00,53.84,54.91,3959200,27.45
+2006-10-25,56.25,56.30,53.05,53.79,13312800,26.90
+2006-10-24,57.40,57.65,56.60,56.68,3289200,28.34
+2006-10-23,57.30,58.25,57.11,57.60,4206000,28.80
+2006-10-20,57.35,57.69,57.11,57.48,4777000,28.74
+2006-10-19,56.80,58.17,56.50,57.43,3158200,28.72
+2006-10-18,56.85,57.72,56.79,57.22,3295200,28.61
+2006-10-17,56.61,57.22,56.25,56.80,3721200,28.40
+2006-10-16,56.11,56.93,55.94,56.86,3862400,28.43
+2006-10-13,57.40,57.43,55.86,56.10,3398800,28.05
+2006-10-12,56.81,57.41,56.63,57.34,2525200,28.67
+2006-10-11,56.20,58.00,55.81,56.76,5772400,28.38
+2006-10-10,56.00,56.47,55.54,56.44,5686800,28.22
+2006-10-09,56.32,56.32,54.40,55.75,11676400,27.88
+2006-10-06,59.35,59.36,56.90,57.11,10035800,28.56
+2006-10-05,59.50,60.19,58.86,59.73,4937600,29.86
+2006-10-04,59.90,60.49,59.50,60.14,1735800,30.07
+2006-10-03,60.40,60.64,59.82,60.00,2957000,30.00
+2006-10-02,59.63,60.36,59.63,59.75,3462800,29.88
+2006-09-29,59.30,60.37,59.17,60.11,5821200,30.06
+2006-09-28,58.40,59.34,58.14,59.20,4008600,29.60
+2006-09-27,58.75,58.89,58.28,58.28,4648000,29.14
+2006-09-26,57.26,59.35,57.25,58.89,6653600,29.44
+2006-09-25,58.32,60.20,56.13,57.23,13903400,28.61
+2006-09-22,60.49,60.70,59.86,60.00,3681000,30.00
+2006-09-21,62.89,62.90,59.20,60.48,11477000,30.24
+2006-09-20,63.00,63.37,62.46,62.89,2119400,31.44
+2006-09-19,61.48,62.89,61.46,62.86,2267000,31.43
+2006-09-18,61.94,62.06,61.31,61.48,1298600,30.74
+2006-09-15,61.75,62.20,61.10,61.96,3356200,30.98
+2006-09-14,62.47,62.48,61.60,61.69,2907400,30.84
+2006-09-13,62.90,63.15,62.63,62.87,1988400,31.43
+2006-09-12,62.88,63.30,62.70,63.08,2169800,31.54
+2006-09-11,61.50,63.30,61.48,63.03,3571800,31.51
+2006-09-08,61.52,61.73,61.02,61.38,1885200,30.69
+2006-09-07,61.93,61.93,61.18,61.48,2754400,30.74
+2006-09-06,63.46,63.50,62.00,62.00,4572200,31.00
+2006-09-05,62.70,63.94,62.70,63.45,3025000,31.73
+2006-09-01,62.80,62.80,61.67,62.59,2923000,31.30
+2006-08-31,63.70,63.74,62.77,63.37,1485600,31.68
+2006-08-30,63.00,63.63,63.00,63.50,2998200,31.75
+2006-08-29,61.90,62.99,61.85,62.99,2428000,31.50
+2006-08-28,61.10,62.65,60.91,62.13,2814400,31.07
+2006-08-25,61.70,61.85,61.20,61.20,1405600,30.60
+2006-08-24,61.85,62.30,61.69,61.80,2006200,30.90
+2006-08-23,61.85,62.30,61.38,61.80,2435200,30.90
+2006-08-22,61.55,62.40,61.45,61.99,2999800,31.00
+2006-08-21,61.50,62.11,61.33,61.55,1692600,30.77
+2006-08-18,62.30,62.33,61.73,61.75,2417200,30.88
+2006-08-17,62.85,63.29,62.29,62.51,2159400,31.25
+2006-08-16,62.10,62.44,61.75,62.37,2774600,31.18
+2006-08-15,61.77,62.21,61.63,61.94,2401200,30.97
+2006-08-14,61.12,61.94,60.60,60.95,5663400,30.48
+2006-08-11,63.81,63.82,61.65,61.74,5020600,30.87
+2006-08-10,62.90,64.13,62.87,63.99,2837200,32.00
+2006-08-09,63.50,63.55,62.80,62.97,3817200,31.49
+2006-08-08,61.50,63.37,61.38,62.96,7589600,31.48
+2006-08-07,60.85,61.00,60.56,61.00,4486800,30.50
+2006-08-04,61.75,61.85,60.09,60.65,8740200,30.33
+2006-08-03,59.75,60.42,58.53,59.10,3360200,29.55
+2006-08-02,59.53,60.20,59.22,59.61,2733600,29.81
+2006-08-01,59.08,59.61,58.38,59.50,1633800,29.75
+2006-07-31,59.25,59.72,58.83,59.33,1898800,29.67
+2006-07-28,59.98,60.60,58.69,59.24,2891400,29.62
+2006-07-27,60.44,60.45,59.46,59.73,3889000,29.86
+2006-07-26,61.05,61.28,60.44,60.44,2382400,30.22
+2006-07-25,60.70,61.49,60.38,61.16,4380400,30.58
+2006-07-24,59.80,60.87,59.26,60.70,4353600,30.35
+2006-07-21,59.75,59.84,59.00,59.79,3259600,29.90
+2006-07-20,59.95,59.95,59.32,59.45,2900600,29.73
+2006-07-19,58.45,59.91,58.45,59.70,3476200,29.85
+2006-07-18,58.09,58.61,57.52,58.05,2162000,29.02
+2006-07-17,57.49,58.87,57.35,58.09,2218800,29.05
+2006-07-14,57.78,57.88,57.10,57.77,2239400,28.89
+2006-07-13,58.15,58.30,57.55,57.80,2956800,28.90
+2006-07-12,58.50,59.17,58.04,58.49,2789200,29.25
+2006-07-11,58.00,58.59,57.79,58.50,3309200,29.25
+2006-07-10,57.65,58.42,57.65,58.01,2069400,29.00
+2006-07-07,56.72,57.54,56.62,57.40,3100400,28.70
+2006-07-06,57.12,57.66,56.68,56.72,2179800,28.36
+2006-07-05,56.76,57.25,56.40,57.12,2060600,28.56
+2006-07-03,57.29,57.62,56.87,57.42,931600,28.71
+2006-06-30,57.07,57.88,57.07,57.28,3467600,28.64
+2006-06-29,55.70,57.15,55.70,57.06,3509400,28.53
+2006-06-28,55.25,55.79,54.49,55.47,2787800,27.74
+2006-06-27,55.91,56.62,55.03,55.08,3050000,27.54
+2006-06-26,55.25,56.28,55.21,55.79,4264600,27.90
+2006-06-23,53.35,55.00,53.35,54.60,2516000,27.30
+2006-06-22,54.43,54.44,53.00,53.79,4685000,26.90
+2006-06-21,52.27,54.60,52.02,54.43,5894600,27.22
+2006-06-20,51.93,52.33,51.66,52.27,3172400,26.14
+2006-06-19,51.75,52.10,51.35,51.93,3265600,25.97
+2006-06-16,52.25,52.26,51.48,51.68,3475400,25.84
+2006-06-15,51.83,52.52,51.16,52.28,2537400,26.14
+2006-06-14,51.20,52.33,51.13,51.73,4553200,25.86
+2006-06-13,51.65,52.50,50.86,51.15,3890800,25.58
+2006-06-12,53.10,53.60,51.68,51.78,3086400,25.89
+2006-06-09,53.75,53.98,53.06,53.10,2121200,26.55
+2006-06-08,55.50,55.50,53.10,53.67,5803000,26.83
+2006-06-07,53.95,55.21,53.72,54.57,3460400,27.28
+2006-06-06,53.50,53.67,52.54,53.25,2688400,26.62
+2006-06-05,53.40,54.01,53.18,53.39,2793600,26.69
+2006-06-02,54.10,54.44,53.45,53.78,3108800,26.89
+2006-06-01,53.85,54.37,53.50,54.29,3220200,27.15
+2006-05-31,53.00,54.35,52.99,53.90,5590400,26.95
+2006-05-30,51.86,53.21,51.85,52.90,4745600,26.45
+2006-05-26,52.47,52.69,51.79,51.83,3340200,25.92
+2006-05-25,51.92,52.55,51.80,52.49,4676000,26.25
+2006-05-24,52.00,52.60,51.45,51.94,4464600,25.97
+2006-05-23,52.34,52.58,51.86,52.06,4322000,26.03
+2006-05-22,51.85,52.40,51.76,52.34,4506400,26.17
+2006-05-19,52.57,52.69,51.82,52.14,5553400,26.07
+2006-05-18,50.96,52.83,50.96,52.54,6256400,26.27
+2006-05-17,51.92,52.61,51.75,51.91,5739600,25.95
+2006-05-16,51.35,52.60,51.35,51.82,4955400,25.91
+2006-05-15,50.40,51.32,50.23,51.23,3576000,25.61
+2006-05-12,50.44,50.93,50.32,50.85,3250400,25.42
+2006-05-11,51.10,51.27,50.10,50.43,3823800,25.22
+2006-05-10,51.05,51.50,50.72,51.32,3767600,25.66
+2006-05-09,52.40,52.41,50.62,51.12,5582200,25.56
+2006-05-08,52.90,53.43,52.33,52.55,3890400,26.27
+2006-05-05,53.25,53.76,52.30,52.76,8344800,26.38
+2006-05-04,51.16,51.48,50.31,50.77,4680400,25.39
+2006-05-03,51.90,51.90,50.80,51.15,6959200,25.58
+2006-05-02,51.80,52.40,50.88,52.15,7038600,26.08
+2006-05-01,51.95,52.37,50.80,51.03,6678600,25.51
+2006-04-28,52.00,53.29,51.95,53.23,4243000,26.61
+2006-04-27,53.05,53.06,50.60,51.84,9302400,25.92
+2006-04-26,53.55,53.87,53.07,53.47,4093400,26.74
+2006-04-25,54.00,54.00,53.04,53.60,2620800,26.80
+2006-04-24,54.20,54.70,53.86,54.10,2005600,27.05
+2006-04-21,54.47,54.80,53.55,54.67,4888000,27.33
+2006-04-20,52.75,54.54,52.62,54.23,6020600,27.11
+2006-04-19,54.49,54.68,52.18,52.61,9694200,26.31
+2006-04-18,55.05,55.49,54.06,54.15,4836400,27.08
+2006-04-17,55.69,55.76,54.77,54.94,2840800,27.47
+2006-04-13,55.20,55.80,55.07,55.57,3146800,27.78
+2006-04-12,54.65,55.40,54.60,55.38,3185400,27.69
+2006-04-11,55.05,55.51,53.66,54.84,4266800,27.42
+2006-04-10,55.05,55.35,54.27,55.21,3103400,27.60
+2006-04-07,55.07,55.89,54.79,55.00,3432000,27.50
+2006-04-06,55.65,56.03,54.90,55.08,3621000,27.54
+2006-04-05,56.79,56.88,55.62,55.97,3752800,27.99
+2006-04-04,56.82,57.10,55.93,56.79,5361000,28.40
+2006-04-03,57.10,57.25,56.34,56.80,5982200,28.40
+2006-03-31,57.30,57.88,57.09,57.22,4476800,28.61
+2006-03-30,58.40,58.73,57.59,57.59,3519800,28.80
+2006-03-29,59.15,59.36,58.61,58.86,2179800,29.43
+2006-03-28,58.43,59.83,58.41,59.36,4007600,29.68
+2006-03-27,59.40,59.91,58.31,58.54,4592600,29.27
+2006-03-24,58.94,60.64,58.94,60.18,5193200,30.09
+2006-03-23,59.40,59.40,58.40,58.65,2644800,29.33
+2006-03-22,58.40,59.25,58.32,59.19,3769200,29.59
+2006-03-21,58.80,59.00,58.45,58.65,4992800,29.33
+2006-03-20,59.50,59.50,58.46,58.78,4142200,29.39
+2006-03-17,59.55,59.55,58.66,58.77,3103600,29.39
+2006-03-16,59.50,59.71,59.14,59.22,2353200,29.61
+2006-03-15,58.88,59.38,58.40,59.29,3979800,29.65
+2006-03-14,58.55,58.77,58.17,58.65,2382000,29.33
+2006-03-13,58.45,59.08,58.16,58.70,2163600,29.35
+2006-03-10,59.00,59.00,58.64,58.68,4201200,29.34
+2006-03-09,58.80,59.46,58.69,58.92,4233400,29.46
+2006-03-08,58.20,58.84,57.90,58.80,3919400,29.40
+2006-03-07,57.01,58.26,56.93,58.24,4682800,29.12
+2006-03-06,57.80,58.00,56.90,57.17,3288800,28.58
+2006-03-03,58.10,58.90,57.95,58.05,5066800,29.02
+2006-03-02,59.48,59.80,58.75,59.29,4723600,29.65
+2006-03-01,58.00,59.50,58.00,59.28,9747200,29.64
+2006-02-28,55.40,55.88,55.08,55.72,3023800,27.86
+2006-02-27,55.65,56.25,55.33,56.01,3245000,28.00
+2006-02-24,56.80,56.80,55.87,56.10,2296800,28.05
+2006-02-23,56.75,57.04,56.13,56.75,3140800,28.38
+2006-02-22,57.25,57.75,56.99,57.20,2475600,28.60
+2006-02-21,56.94,57.10,56.64,56.75,1728000,28.38
+2006-02-17,56.27,56.92,56.00,56.69,3372800,28.34
+2006-02-16,55.90,56.29,55.35,56.27,3086200,28.14
+2006-02-15,55.54,56.00,55.25,55.98,2453400,27.99
+2006-02-14,54.43,55.40,54.43,55.07,2297600,27.53
+2006-02-13,54.19,54.48,53.71,54.42,1652000,27.21
+2006-02-10,54.95,55.01,54.11,54.59,2362800,27.30
+2006-02-09,53.96,55.34,53.85,55.05,3738600,27.52
+2006-02-08,53.90,54.06,53.49,53.96,2640200,26.98
+2006-02-07,53.70,54.13,53.49,54.06,2383600,27.03
+2006-02-06,54.50,54.51,53.44,53.88,2865200,26.94
+2006-02-03,52.90,54.70,52.90,54.57,5073200,27.28
+2006-02-02,53.20,53.58,52.00,52.79,3296600,26.40
+2006-02-01,53.95,54.46,53.70,54.07,4131800,27.03
+2006-01-31,55.00,55.05,53.99,54.10,4497600,27.05
+2006-01-30,55.65,55.65,54.99,55.12,1963000,27.56
+2006-01-27,55.50,56.30,55.50,55.93,3498000,27.97
+2006-01-26,55.27,55.90,55.27,55.50,3655200,27.75
+2006-01-25,54.64,55.18,54.29,55.07,2657000,27.53
+2006-01-24,54.51,55.00,54.01,54.84,3880600,27.42
+2006-01-23,55.30,55.30,53.92,54.60,2810200,27.30
+2006-01-20,56.20,56.26,54.92,54.98,2825400,27.49
+2006-01-19,56.40,56.71,55.83,56.40,5059600,28.20
+2006-01-18,55.90,56.75,55.90,56.59,6426200,28.30
+2006-01-17,55.80,56.03,55.59,55.90,3722000,27.95
+2006-01-13,55.50,56.04,55.30,55.80,2343800,27.90
+2006-01-12,54.52,55.58,54.49,55.53,4777800,27.76
+2006-01-11,54.65,54.85,54.21,54.62,2998800,27.31
+2006-01-10,54.90,55.00,54.50,54.88,2319400,27.44
+2006-01-09,55.60,55.60,54.85,55.30,4420400,27.65
+2006-01-06,56.14,56.40,55.95,56.04,5680200,28.02
+2006-01-05,56.56,57.10,55.81,55.94,3257600,27.97
+2006-01-04,57.10,57.30,56.62,56.80,1992800,28.40
+2006-01-03,56.25,57.34,55.74,57.15,2457600,28.58
+2005-12-30,56.50,56.51,55.60,55.80,1115000,27.90
+2005-12-29,55.95,56.91,55.88,56.78,1299200,28.39
+2005-12-28,55.86,56.11,55.62,56.03,1680600,28.01
+2005-12-27,56.30,56.98,55.55,55.85,1214000,27.92
+2005-12-23,56.25,56.49,55.95,56.37,1152400,28.18
+2005-12-22,56.50,56.82,55.94,56.08,3109600,28.04
+2005-12-21,57.75,57.95,56.55,56.86,2561200,28.43
+2005-12-20,57.00,57.95,57.00,57.56,2963200,28.78
+2005-12-19,57.48,57.62,56.25,56.98,4697000,28.49
+2005-12-16,57.00,57.90,56.80,57.48,6732200,28.74
+2005-12-15,56.30,56.80,55.08,56.76,5155600,28.38
+2005-12-14,56.00,56.99,56.00,56.94,1772200,28.47
+2005-12-13,55.40,55.91,55.13,55.90,2925000,27.95
+2005-12-12,55.75,55.76,54.97,55.51,3454000,27.75
+2005-12-09,55.40,56.00,55.36,55.68,2466800,27.84
+2005-12-08,55.21,55.67,54.99,55.20,4201600,27.60
+2005-12-07,54.35,55.97,54.10,55.20,7156600,27.60
+2005-12-06,55.82,55.91,54.74,54.80,4613800,27.40
+2005-12-05,55.90,56.35,55.55,55.72,4416000,27.86
+2005-12-02,54.90,56.35,54.83,55.90,7329000,27.95
+2005-12-01,53.73,54.96,53.71,54.80,4184200,27.40
+2005-11-30,53.97,54.00,53.50,53.65,3611200,26.83
+2005-11-29,53.00,54.00,53.00,53.97,5442600,26.99
+2005-11-28,53.42,53.50,52.56,52.56,1852600,26.28
+2005-11-25,53.29,53.70,52.75,53.62,1354000,26.81
+2005-11-23,53.56,53.61,53.07,53.39,2811000,26.69
+2005-11-22,52.80,54.00,52.75,53.96,4307600,26.98
+2005-11-21,52.70,53.10,51.90,52.93,4500400,26.47
+2005-11-18,53.75,53.75,52.17,52.95,3835400,26.48
+2005-11-17,53.65,53.99,53.21,53.43,6073400,26.72
+2005-11-16,54.98,55.00,53.30,53.65,4749800,26.83
+2005-11-15,53.05,55.21,53.05,55.07,7706000,27.53
+2005-11-14,52.80,53.45,52.40,53.20,4279000,26.60
+2005-11-11,51.93,53.14,51.40,52.85,5303400,26.42
+2005-11-10,50.72,52.15,50.72,51.80,5633400,25.90
+2005-11-09,50.25,51.00,49.60,50.77,8426400,25.39
+2005-11-08,52.16,52.18,51.10,51.89,4343400,25.94
+2005-11-07,52.25,52.75,52.10,52.47,11779400,26.24
+2005-11-04,49.20,51.41,49.20,50.99,7244200,25.50
+2005-11-03,49.83,49.83,48.37,49.30,8705800,24.65
+2005-11-02,50.00,50.15,46.40,48.50,20107000,24.25
+2005-11-01,50.41,51.25,48.30,49.80,23026000,24.90
+2005-10-31,55.65,56.55,55.18,56.50,6439600,28.25
+2005-10-28,54.60,56.85,54.27,55.75,7714600,27.88
+2005-10-27,54.30,55.60,54.30,55.25,5725800,27.62
+2005-10-26,54.68,55.10,53.02,53.11,3832400,26.56
+2005-10-25,57.27,57.28,53.53,54.67,5118400,27.33
+2005-10-24,56.64,57.33,56.07,57.27,2962000,28.64
+2005-10-21,55.95,56.75,55.71,56.64,3943800,28.32
+2005-10-20,55.95,56.20,55.51,55.95,4241800,27.98
+2005-10-19,54.30,56.74,54.20,56.20,3468000,28.10
+2005-10-18,54.00,54.90,53.76,54.60,2688000,27.30
+2005-10-17,53.15,54.17,53.13,54.11,3674600,27.06
+2005-10-14,52.60,53.89,52.60,53.21,3118600,26.60
+2005-10-13,52.45,52.75,52.16,52.55,3831200,26.27
+2005-10-12,53.75,53.87,52.79,52.96,4533400,26.48
+2005-10-11,53.10,54.25,53.10,53.82,4027800,26.91
+2005-10-10,53.41,53.45,52.43,52.95,3829400,26.48
+2005-10-07,53.41,54.90,53.05,53.41,3603000,26.70
+2005-10-06,53.48,53.95,52.64,53.36,3565800,26.68
+2005-10-05,54.32,54.36,53.40,53.48,1671600,26.74
+2005-10-04,55.30,56.07,54.61,54.72,1861600,27.36
+2005-10-03,54.85,55.56,54.70,55.10,3322400,27.55
+2005-09-30,54.40,55.01,53.60,54.83,2390400,27.42
+2005-09-29,54.07,54.75,53.15,54.56,2594000,27.28
+2005-09-28,53.70,55.00,53.57,54.25,5268400,27.12
+2005-09-27,52.73,53.30,51.98,52.81,4517400,26.41
+2005-09-26,52.74,53.41,52.61,52.72,3589600,26.36
+2005-09-23,52.81,53.57,52.43,52.49,3810200,26.25
+2005-09-22,52.50,52.83,52.30,52.81,3721000,26.41
+2005-09-21,53.10,53.45,52.77,52.91,2103600,26.45
+2005-09-20,53.76,54.00,52.81,53.10,2329000,26.55
+2005-09-19,54.62,54.63,53.60,53.66,4615800,26.83
+2005-09-16,54.30,54.75,53.98,54.62,6109400,27.31
+2005-09-15,53.41,54.50,53.21,53.87,4045600,26.93
+2005-09-14,53.74,53.80,52.92,53.47,3141400,26.74
+2005-09-13,53.90,54.05,53.42,53.76,5317600,26.88
+2005-09-12,55.00,55.00,53.27,53.92,5887400,26.96
+2005-09-09,53.00,53.70,53.00,53.26,4389800,26.63
+2005-09-08,52.80,53.06,52.45,52.91,3759600,26.45
+2005-09-07,51.30,53.17,51.25,53.07,7902800,26.53
+2005-09-06,49.20,50.25,48.91,50.18,6531800,25.09
+2005-09-02,49.22,49.59,48.75,49.08,3267000,24.54
+2005-09-01,49.05,49.46,48.90,49.08,2404200,24.54
+2005-08-31,48.56,49.40,47.95,49.27,4043000,24.64
+2005-08-30,48.65,48.66,47.91,48.56,2785600,24.28
+2005-08-29,48.25,49.00,48.00,48.93,2135400,24.47
+2005-08-26,48.00,48.93,47.90,48.69,3121600,24.34
+2005-08-25,48.65,48.84,48.25,48.45,4510400,24.23
+2005-08-24,48.99,49.90,48.53,48.65,4937600,24.33
+2005-08-23,49.25,49.50,49.07,49.19,3272600,24.59
+2005-08-22,49.80,49.80,48.68,49.10,3697000,24.55
+2005-08-19,49.25,50.00,49.25,49.66,3858200,24.83
+2005-08-18,49.95,50.05,49.40,49.42,8181600,24.71
+2005-08-17,49.30,50.50,49.20,50.20,3987000,25.10
+2005-08-16,49.40,49.60,48.88,49.30,3035600,24.65
+2005-08-15,49.57,49.88,49.20,49.34,2538800,24.67
+2005-08-12,50.20,50.24,49.70,49.73,2387200,24.86
+2005-08-11,50.25,50.62,50.04,50.31,2230600,25.16
+2005-08-10,49.65,50.49,49.16,50.25,4428200,25.12
+2005-08-09,48.87,49.70,48.85,49.64,3881400,24.82
+2005-08-08,49.30,49.55,48.63,48.81,3220800,24.41
+2005-08-05,50.25,50.54,49.05,49.11,4596800,24.56
+2005-08-04,49.08,52.27,49.04,50.55,12130400,25.27
+2005-08-03,48.75,49.40,48.40,49.35,3977800,24.67
+2005-08-02,48.86,49.03,48.52,48.75,3028000,24.38
+2005-08-01,48.34,49.04,48.13,48.88,4925600,24.44
+2005-07-29,48.81,49.05,48.33,48.44,4329400,24.22
+2005-07-28,47.70,49.07,47.65,48.91,6991000,24.45
+2005-07-27,48.74,48.74,47.36,47.50,4267400,23.75
+2005-07-26,48.15,48.98,47.55,48.25,6068600,24.12
+2005-07-25,48.15,48.48,47.95,48.22,2945600,24.11
+2005-07-22,48.06,48.22,47.25,48.22,2648600,24.11
+2005-07-21,48.95,48.95,47.72,48.17,4046000,24.08
+2005-07-20,49.35,49.64,48.85,49.12,3443800,24.56
+2005-07-19,49.30,49.55,48.76,49.50,3695000,24.75
+2005-07-18,49.25,49.66,48.73,49.22,3018200,24.61
+2005-07-15,48.85,49.75,48.05,49.41,6549200,24.70
+2005-07-14,48.91,49.44,48.75,49.13,4915200,24.57
+2005-07-13,49.20,49.45,48.81,48.95,3762000,24.48
+2005-07-12,49.50,50.20,49.16,49.77,5290800,24.89
+2005-07-11,49.20,49.81,48.62,49.60,5327400,24.80
+2005-07-08,50.75,50.86,48.74,49.15,14749800,24.58
+2005-07-07,50.75,51.50,50.15,50.85,11830600,25.42
+2005-07-06,52.85,52.98,48.50,50.75,35385400,25.38
+2005-07-05,53.10,53.15,52.70,52.90,4399800,26.45
+2005-07-01,53.51,53.63,52.55,53.10,1408600,26.55
+2005-06-30,53.00,53.83,52.79,53.36,3386400,26.68
+2005-06-29,54.05,54.24,53.39,53.45,4733600,26.73
+2005-06-28,53.93,54.11,53.49,54.00,3032200,27.00
+2005-06-27,53.32,53.95,52.95,53.73,1778400,26.86
+2005-06-24,53.74,54.26,53.20,53.32,3377200,26.66
+2005-06-23,54.73,54.97,53.68,53.74,2632200,26.87
+2005-06-22,54.32,55.00,53.90,54.93,3601200,27.47
+2005-06-21,53.00,54.55,52.37,54.33,4410600,27.17
+2005-06-20,52.05,53.10,52.05,52.95,2071800,26.48
+2005-06-17,52.60,53.05,52.20,52.66,3707000,26.33
+2005-06-16,51.98,52.23,51.75,52.13,3946000,26.07
+2005-06-15,51.40,52.00,50.65,51.95,3346400,25.98
+2005-06-14,50.15,51.25,50.13,51.16,3323800,25.58
+2005-06-13,49.55,50.39,49.50,50.35,3088600,25.17
+2005-06-10,50.00,51.61,49.63,49.75,2625400,24.88
+2005-06-09,51.28,51.54,50.22,50.60,3315600,25.30
+2005-06-08,51.60,51.91,51.09,51.28,2180000,25.64
+2005-06-07,50.79,52.00,50.73,51.60,3288200,25.80
+2005-06-06,50.34,50.79,49.32,50.69,2236600,25.34
+2005-06-03,50.65,50.98,50.10,50.34,1474400,25.17
+2005-06-02,50.85,51.20,50.32,50.76,2024400,25.38
+2005-06-01,50.01,51.10,49.50,50.71,3436800,25.35
+2005-05-31,52.20,52.20,49.98,50.00,6936800,25.00
+2005-05-27,52.38,52.60,51.98,52.20,1336800,26.10
+2005-05-26,51.76,52.82,51.55,52.38,1323800,26.19
+2005-05-25,52.32,52.34,51.27,51.75,1762800,25.88
+2005-05-24,52.80,52.89,52.35,52.47,1907600,26.24
+2005-05-23,51.54,52.97,51.39,52.94,2372400,26.47
+2005-05-20,51.35,51.92,50.90,51.67,1635000,25.83
+2005-05-19,51.52,51.99,51.20,51.72,1360200,25.86
+2005-05-18,51.36,51.98,51.13,51.51,2597800,25.75
+2005-05-17,50.91,51.46,50.66,51.42,3577200,25.71
+2005-05-16,50.63,51.45,50.48,51.16,3213000,25.58
+2005-05-13,51.90,52.10,50.29,50.84,3533600,25.42
+2005-05-12,52.55,53.40,51.88,52.03,3333800,26.01
+2005-05-11,53.00,53.00,51.63,52.35,3842200,26.17
+2005-05-10,53.20,53.28,52.59,53.00,3903400,26.50
+2005-05-09,51.75,53.60,51.60,53.35,4394800,26.67
+2005-05-06,51.55,52.35,51.50,51.80,2671200,25.90
+2005-05-05,51.60,52.04,50.68,51.08,3118600,25.54
+2005-05-04,51.02,52.38,51.02,51.60,5066000,25.80
+2005-05-03,51.38,51.75,50.64,51.00,4314600,25.50
+2005-05-02,51.20,51.42,50.79,51.22,3101000,25.61
+2005-04-29,50.29,51.03,50.05,50.97,3639600,25.49
+2005-04-28,51.20,51.41,50.21,50.21,4612600,25.10
+2005-04-27,48.88,51.59,48.60,51.35,7594800,25.67
+2005-04-26,52.90,52.91,48.25,49.00,12711000,24.50
+2005-04-25,52.03,53.97,51.90,53.92,3684400,26.96
+2005-04-22,51.80,52.69,51.33,52.02,2641000,26.01
+2005-04-21,51.50,52.00,51.07,51.99,3515800,26.00
+2005-04-20,51.90,52.74,51.04,51.05,3463200,25.52
+2005-04-19,50.05,52.27,50.01,52.23,4956800,26.11
+2005-04-18,49.60,50.30,49.12,50.10,4910200,25.05
+2005-04-15,51.15,51.77,49.28,49.60,9129000,24.80
+2005-04-14,53.35,53.36,51.32,51.80,9167400,25.90
+2005-04-13,53.69,53.78,52.89,53.40,4019400,26.70
+2005-04-12,53.10,53.80,52.66,53.69,3706400,26.84
+2005-04-11,53.32,53.70,52.84,53.30,1938200,26.65
+2005-04-08,53.77,54.70,53.04,53.32,7300400,26.66
+2005-04-07,53.20,54.09,53.01,54.00,6802400,27.00
+2005-04-06,52.00,54.22,52.00,52.97,11248200,26.49
+2005-04-05,49.30,52.09,49.29,51.79,4858200,25.90
+2005-04-04,49.24,49.65,48.87,49.20,2067200,24.60
+2005-04-01,49.95,50.33,48.88,49.25,4073200,24.62
+2005-03-31,49.80,50.15,49.34,49.57,2671600,24.78
+2005-03-30,47.82,50.18,47.81,50.00,4209800,25.00
+2005-03-29,47.85,48.56,47.65,47.83,2760200,23.92
+2005-03-28,48.09,48.19,47.47,47.89,2683000,23.94
+2005-03-24,47.70,48.72,47.40,48.10,4194600,24.05
+2005-03-23,46.80,48.06,46.50,47.55,4292400,23.77
+2005-03-22,46.20,47.83,46.20,46.95,3231200,23.48
+2005-03-21,46.50,46.70,45.90,46.35,1811600,23.17
+2005-03-18,45.94,46.88,45.04,46.72,4231200,23.36
+2005-03-17,46.64,46.65,45.67,45.94,5445200,22.97
+2005-03-16,47.31,47.44,46.40,46.64,4687200,23.32
+2005-03-15,48.00,48.60,47.41,47.41,2766200,23.70
+2005-03-14,47.42,47.89,47.17,47.83,2545200,23.92
+2005-03-11,46.85,47.76,46.80,47.48,2982000,23.74
+2005-03-10,46.75,47.56,46.55,47.10,3031200,23.55
+2005-03-09,47.35,47.60,46.72,46.75,3119000,23.38
+2005-03-08,47.98,47.99,47.44,47.60,3264000,23.80
+2005-03-07,47.35,48.22,47.15,48.10,4413600,24.05
+2005-03-04,47.50,47.51,46.88,47.37,3674000,23.68
+2005-03-03,45.75,46.88,45.71,46.75,6633200,23.38
+2005-03-02,45.95,45.96,45.34,45.43,6396600,22.72
+2005-03-01,44.28,46.15,44.10,45.95,8646400,22.98
+2005-02-28,44.30,44.51,43.95,44.42,5899200,22.21
+2005-02-25,44.26,44.62,43.76,44.50,4239000,22.25
+2005-02-24,43.30,44.13,42.75,44.01,5708000,22.00
+2005-02-23,42.05,43.62,41.21,43.14,24792400,21.57
+2005-02-22,44.85,45.00,43.34,43.43,4196000,21.72
+2005-02-18,44.80,45.13,44.79,45.09,4319400,22.55
+2005-02-17,44.40,44.85,44.07,44.70,3040000,22.35
+2005-02-16,44.98,45.00,43.95,44.61,3801400,22.31
+2005-02-15,43.75,44.90,43.65,44.69,4759800,22.34
+2005-02-14,43.00,43.97,42.93,43.80,6839600,21.90
+2005-02-11,41.95,42.94,41.84,42.68,4101800,21.34
+2005-02-10,42.10,42.49,41.60,41.84,2179000,20.92
+2005-02-09,42.80,43.00,41.80,41.90,2486800,20.95
+2005-02-08,43.30,43.38,42.40,42.55,2170800,21.27
+2005-02-07,43.67,43.75,42.91,43.07,2803200,21.53
+2005-02-04,42.90,43.92,42.85,43.92,3234200,21.96
+2005-02-03,42.75,42.98,42.45,42.90,1611000,21.45
+2005-02-02,43.15,43.44,42.90,42.90,5117200,21.45
+2005-02-01,43.45,43.45,42.95,43.23,5803800,21.61
+2005-01-31,42.00,42.62,41.91,42.57,3296800,21.28
+2005-01-28,41.70,41.89,41.00,41.80,2262400,20.90
+2005-01-27,41.67,42.18,41.30,41.80,5417800,20.90
+2005-01-26,40.72,41.82,40.72,41.67,3879600,20.83
+2005-01-25,40.93,41.18,40.55,40.67,2730000,20.33
+2005-01-24,41.20,41.42,40.76,40.97,4899800,20.49
+2005-01-21,41.80,41.89,41.04,41.15,3749400,20.58
+2005-01-20,41.85,42.20,41.67,41.75,6524200,20.88
+2005-01-19,42.15,42.56,41.65,41.67,3368600,20.83
+2005-01-18,41.60,42.36,41.56,42.21,3732800,21.10
+2005-01-14,41.99,42.10,41.66,41.80,2752200,20.90
+2005-01-13,42.13,42.24,41.82,41.88,3008600,20.94
+2005-01-12,42.35,42.50,41.98,42.30,5288200,21.15
+2005-01-11,42.63,42.64,41.94,42.25,3022800,21.12
+2005-01-10,42.72,42.93,42.31,42.65,3561200,21.33
+2005-01-07,42.84,43.14,42.62,42.74,5044000,21.37
+2005-01-06,42.40,42.71,41.75,42.70,4167400,21.35
+2005-01-05,41.80,42.45,41.78,42.35,3599000,21.17
+2005-01-04,41.55,41.96,41.51,41.80,3900000,20.90
+2005-01-03,41.95,41.97,41.41,41.55,4251000,20.77
+2004-12-31,41.52,41.90,41.32,41.60,2180600,20.80
+2004-12-30,41.05,41.80,41.04,41.62,1532400,20.81
+2004-12-29,40.60,41.18,40.55,41.14,1483800,20.57
+2004-12-28,40.70,40.95,40.15,40.80,1322400,20.40
+2004-12-27,40.60,40.86,40.33,40.54,2564400,20.27
+2004-12-23,40.00,40.35,39.81,40.25,3295600,20.12
+2004-12-22,39.74,40.08,39.69,39.80,2358000,19.90
+2004-12-21,39.15,39.97,39.15,39.73,2911600,19.86
+2004-12-20,39.18,39.42,39.01,39.05,3922400,19.52
+2004-12-17,39.00,39.45,36.80,38.99,2827200,19.50
+2004-12-16,39.70,39.84,39.28,39.51,1414000,19.75
+2004-12-15,39.95,40.15,39.81,39.85,1597800,19.92
+2004-12-14,39.50,39.97,39.46,39.89,2250200,19.94
+2004-12-13,39.85,40.23,39.56,39.60,2432000,19.80
+2004-12-10,40.09,40.30,39.25,39.85,4099200,19.92
+2004-12-09,38.11,39.86,38.03,39.75,4282400,19.88
+2004-12-08,37.05,38.23,37.04,38.15,2878400,19.08
+2004-12-07,38.10,38.69,37.30,37.41,4310800,18.70
+2004-12-06,37.80,38.44,37.53,38.29,1280200,19.15
+2004-12-03,38.20,38.45,37.51,38.22,1758000,19.11
+2004-12-02,38.15,38.95,38.11,38.75,1584600,19.38
+2004-12-01,37.72,38.90,37.68,38.80,2619000,19.40
+2004-11-30,37.00,37.75,36.68,37.72,3165600,18.86
+2004-11-29,37.37,37.54,37.10,37.44,2125400,18.72
+2004-11-26,38.11,38.11,37.12,37.40,2549000,18.70
+2004-11-24,38.35,38.35,37.07,38.10,1366800,19.05
+2004-11-23,38.00,38.42,37.58,38.29,2352800,19.15
+2004-11-22,37.70,38.46,37.70,38.00,3339400,19.00
+2004-11-19,38.48,38.55,37.81,37.90,2567200,18.95
+2004-11-18,38.82,39.08,38.25,38.47,2858000,19.24
+2004-11-17,38.86,39.41,38.81,38.96,2000800,19.48
+2004-11-16,39.15,39.26,38.57,38.76,2169000,19.38
+2004-11-15,39.50,40.04,39.14,39.27,5273400,19.64
+2004-11-12,37.85,39.18,37.80,39.02,5386200,19.51
+2004-11-11,36.75,37.70,36.50,37.51,3357200,18.75
+2004-11-10,36.87,36.95,36.38,36.50,2886800,18.25
+2004-11-09,37.51,37.86,36.86,36.86,2661000,18.43
+2004-11-08,37.79,38.26,37.35,37.51,4754600,18.75
+2004-11-05,37.34,38.03,37.33,37.94,2548400,18.97
+2004-11-04,36.50,37.39,36.40,37.30,5523000,18.65
+2004-11-03,35.50,36.45,35.50,36.00,6596800,18.00
+2004-11-02,34.40,34.95,33.67,33.98,4283200,16.99
+2004-11-01,34.00,34.83,34.00,34.26,3302800,17.13
+2004-10-29,33.90,34.40,33.54,33.91,2871000,16.95
+2004-10-28,34.10,35.15,33.07,33.97,3971800,16.99
+2004-10-27,33.25,34.10,33.25,34.01,1998000,17.00
+2004-10-26,32.83,33.29,32.70,33.18,2176200,16.59
+2004-10-25,33.17,33.17,32.66,32.82,1562800,16.41
+2004-10-22,31.95,33.31,31.95,33.17,3045600,16.58
+2004-10-21,31.58,32.04,31.52,31.78,1661000,15.89
+2004-10-20,30.80,31.90,30.70,31.63,2609400,15.81
+2004-10-19,32.00,32.01,30.62,30.80,10262000,15.40
+2004-10-18,31.85,32.43,31.80,32.25,2385600,16.12
+2004-10-15,32.40,32.42,31.87,32.02,5081400,16.01
+2004-10-14,32.50,32.81,32.23,32.32,3349000,16.16
+2004-10-13,32.69,32.94,32.38,32.59,2033600,16.30
+2004-10-12,32.30,32.72,32.26,32.67,2247800,16.33
+2004-10-11,32.00,32.51,32.00,32.30,984600,16.15
+2004-10-08,32.10,32.59,31.89,32.00,1408800,16.00
+2004-10-07,32.34,32.34,31.93,32.10,3885800,16.05
+2004-10-06,32.10,32.70,32.00,32.54,2157600,16.27
+2004-10-05,31.90,32.28,31.75,32.18,2062200,16.09
+2004-10-04,31.79,32.09,31.61,32.01,2574800,16.00
+2004-10-01,31.10,32.69,31.10,31.71,3208400,15.85
+2004-09-30,30.70,30.90,29.40,30.90,9746400,15.45
+2004-09-29,30.90,30.95,30.70,30.90,3464400,15.45
+2004-09-28,31.03,31.13,30.60,30.99,2289200,15.49
+2004-09-27,31.25,31.30,30.88,31.10,1231600,15.55
+2004-09-24,31.34,31.56,31.30,31.33,1243200,15.66
+2004-09-23,31.38,31.54,31.30,31.36,1674800,15.68
+2004-09-22,31.60,31.61,31.28,31.45,2846400,15.73
+2004-09-21,31.70,31.81,31.52,31.68,2272400,15.84
+2004-09-20,31.05,31.85,30.91,31.79,1737200,15.90
+2004-09-17,31.08,31.26,30.75,31.19,2738400,15.60
+2004-09-16,31.01,31.10,30.92,31.01,1474200,15.51
+2004-09-15,30.98,31.07,30.86,30.95,1151000,15.48
+2004-09-14,30.75,31.23,30.75,30.98,2739400,15.49
+2004-09-13,31.70,31.70,30.66,30.67,5526600,15.34
+2004-09-10,31.15,31.98,30.94,31.90,2950400,15.95
+2004-09-09,31.51,31.65,31.15,31.26,3432400,15.63
+2004-09-08,31.80,31.85,31.45,31.54,3957600,15.77
+2004-09-07,31.74,32.06,31.69,31.95,942600,15.98
+2004-09-03,31.72,31.87,31.54,31.70,996000,15.85
+2004-09-02,31.20,31.81,30.99,31.71,932400,15.85
+2004-09-01,31.21,31.57,31.04,31.24,885400,15.62
+2004-08-31,31.05,31.30,30.99,31.23,3073000,15.61
+2004-08-30,30.79,31.07,30.50,31.01,1601200,15.51
+2004-08-27,30.65,31.18,30.60,31.04,1472400,15.52
+2004-08-26,30.70,30.91,30.54,30.65,1340000,15.32
+2004-08-25,30.35,30.73,30.35,30.70,2257400,15.35
+2004-08-24,30.10,30.42,30.10,30.36,2019200,15.18
+2004-08-23,30.32,30.40,29.91,30.09,4333000,15.05
+2004-08-20,30.30,30.55,30.27,30.32,1163200,15.16
+2004-08-19,30.67,30.77,30.07,30.24,3070000,15.12
+2004-08-18,30.30,30.77,30.22,30.67,1616800,15.34
+2004-08-17,30.35,30.57,30.27,30.30,1955200,15.15
+2004-08-16,30.58,30.70,30.33,30.35,1801800,15.18
+2004-08-13,30.48,30.65,30.04,30.43,1274400,15.22
+2004-08-12,30.48,30.80,30.31,30.52,1486000,15.26
+2004-08-11,30.00,30.70,29.80,30.40,1211000,15.20
+2004-08-10,30.27,30.33,29.75,30.04,2485000,15.02
+2004-08-09,29.88,30.28,29.61,30.28,1578800,15.14
+2004-08-06,30.40,30.47,29.79,30.02,1630600,15.01
+2004-08-05,30.74,31.20,30.36,30.50,2323400,15.25
+2004-08-04,30.03,30.90,29.58,30.69,5277800,15.35
+2004-08-03,30.00,30.22,29.90,30.03,4586400,15.02
+2004-08-02,30.25,30.42,29.84,30.00,2983200,15.00
+2004-07-30,30.30,30.49,29.75,30.30,4632400,15.15
+2004-07-29,31.00,31.01,30.19,30.21,7446200,15.10
+2004-07-28,31.06,31.39,30.38,31.20,3688800,15.60
+2004-07-27,31.95,32.20,30.36,31.06,7644200,15.53
+2004-07-26,33.23,33.25,31.90,31.95,3867200,15.98
+2004-07-23,33.27,33.79,33.03,33.23,1673400,16.61
+2004-07-22,33.75,33.81,32.92,33.42,1486200,16.71
+2004-07-21,34.80,34.87,33.63,33.90,1430800,16.95
+2004-07-20,34.04,35.16,33.65,34.70,2169400,17.35
+2004-07-19,33.69,34.08,33.26,34.04,1761000,17.02
+2004-07-16,34.38,34.39,33.70,33.70,981000,16.85
+2004-07-15,34.22,34.42,34.13,34.22,997000,17.11
+2004-07-14,34.00,34.42,34.00,34.23,1085800,17.11
+2004-07-13,34.10,34.65,34.00,34.25,1384200,17.12
+2004-07-12,34.31,34.48,33.97,34.16,1055200,17.08
+2004-07-09,34.40,34.61,34.04,34.31,1540600,17.16
+2004-07-08,34.50,34.90,34.23,34.25,1801400,17.12
+2004-07-07,34.25,34.71,34.21,34.50,1846000,17.25
+2004-07-06,34.96,35.18,34.15,34.22,2504400,17.11
+2004-07-02,36.35,36.35,34.41,35.16,5041000,17.58
+2004-07-01,37.15,37.16,35.79,36.94,2378200,18.47
+2004-06-30,36.94,37.50,36.83,37.50,2444600,18.75
+2004-06-29,36.32,37.10,36.30,36.99,1860600,18.50
+2004-06-28,36.42,36.77,36.33,36.40,1966000,18.20
+2004-06-25,36.44,36.62,35.56,35.97,1986600,17.99
+2004-06-24,36.42,36.54,36.20,36.32,1502000,18.16
+2004-06-23,35.60,36.36,35.35,36.30,2101000,18.15
+2004-06-22,35.55,35.84,35.29,35.50,2010400,17.75
+2004-06-21,34.50,35.69,34.49,35.31,2351000,17.66
+2004-06-18,34.09,34.82,34.05,34.33,1406600,17.17
+2004-06-17,34.23,34.32,33.50,34.09,1935000,17.05
+2004-06-16,34.25,34.73,33.40,34.63,2337000,17.32
+2004-06-15,34.95,35.04,34.40,34.50,1653000,17.25
+2004-06-14,34.73,35.20,34.60,34.86,1487800,17.43
+2004-06-10,34.74,35.34,34.74,35.32,1212600,17.66
+2004-06-09,35.02,35.25,34.80,34.80,904600,17.40
+2004-06-08,35.02,35.10,34.56,35.00,1358400,17.50
+2004-06-07,34.57,35.10,34.46,34.98,1344000,17.49
+2004-06-04,34.74,34.98,34.25,34.42,1301400,17.21
+2004-06-03,34.90,35.03,34.54,34.55,1443200,17.27
+2004-06-02,35.80,35.95,35.10,35.39,1071000,17.69
+2004-06-01,34.93,35.85,34.80,35.79,1858600,17.90
+2004-05-28,35.00,35.22,34.76,35.03,1470600,17.51
+2004-05-27,35.14,35.30,34.65,35.20,2107800,17.60
+2004-05-26,34.91,35.14,34.63,35.14,2085200,17.57
+2004-05-25,34.80,35.20,34.51,35.06,1836200,17.53
+2004-05-24,34.97,35.21,34.65,34.92,1212800,17.46
+2004-05-21,35.01,35.28,34.67,34.86,1513000,17.43
+2004-05-20,35.25,35.28,34.51,34.97,1497000,17.49
+2004-05-19,36.84,36.84,34.99,35.30,2893800,17.65
+2004-05-18,36.45,36.86,36.36,36.77,2177600,18.39
+2004-05-17,35.84,36.58,35.62,36.45,1581800,18.23
+2004-05-14,36.07,36.73,35.68,36.24,1396200,18.12
+2004-05-13,36.40,36.48,35.94,36.06,1863000,18.03
+2004-05-12,36.05,36.68,35.66,36.64,1571600,18.32
+2004-05-11,35.75,36.22,35.53,36.10,3430200,18.05
+2004-05-10,37.57,37.65,35.90,36.00,2834800,18.00
+2004-05-07,37.62,38.00,37.46,37.70,2204000,18.85
+2004-05-06,37.30,37.94,37.17,37.68,3007400,18.84
+2004-05-05,36.80,37.98,36.80,37.60,4900800,18.80
+2004-05-04,36.05,37.18,35.96,37.00,3411000,18.50
+2004-05-03,35.39,35.83,35.06,35.61,1913800,17.81
+2004-04-30,35.17,35.60,34.68,35.40,2381400,17.70
+2004-04-29,35.90,35.92,35.06,35.11,1973200,17.56
+2004-04-28,36.16,36.40,35.77,36.00,4003400,18.00
+2004-04-27,35.26,36.52,35.26,36.15,5156800,18.08
+2004-04-26,35.05,36.35,34.60,35.25,4408200,17.62
+2004-04-23,34.50,35.06,34.40,35.03,1397800,17.51
+2004-04-22,34.75,35.17,34.27,34.56,1699600,17.28
+2004-04-21,34.50,35.15,34.29,34.60,1307000,17.30
+2004-04-20,34.65,35.00,34.48,34.60,1622200,17.30
+2004-04-19,34.50,34.51,34.02,34.51,962000,17.25
+2004-04-16,34.15,34.76,33.70,34.70,1895400,17.35
+2004-04-15,34.03,34.25,33.54,34.05,1648000,17.02
+2004-04-14,33.98,34.35,33.52,33.90,1364800,16.95
+2004-04-13,34.75,34.90,34.09,34.23,1914800,17.11
+2004-04-12,34.10,34.91,34.06,34.80,4310000,17.40
+2004-04-08,33.65,34.80,33.65,34.28,5075800,17.14
+2004-04-07,32.90,32.94,32.20,32.64,2687400,16.32
+2004-04-06,34.15,34.26,32.84,32.90,3892800,16.45
+2004-04-05,33.43,34.36,33.10,34.35,2398600,17.17
+2004-04-02,34.75,34.88,33.30,33.68,2112200,16.84
+2004-04-01,34.00,34.69,33.77,34.57,2456600,17.28
+2004-03-31,33.65,34.03,33.25,34.00,1784600,17.00
+2004-03-30,33.50,33.78,33.45,33.70,1062200,16.85
+2004-03-29,33.09,33.50,33.05,33.50,1967200,16.75
+2004-03-26,33.00,33.25,33.00,33.03,1299800,16.51
+2004-03-25,32.25,33.71,32.23,33.15,2755200,16.58
+2004-03-24,32.30,32.45,32.04,32.30,2527200,16.15
+2004-03-23,31.85,32.90,31.80,32.55,3173200,16.27
+2004-03-22,32.00,32.06,31.60,31.85,4545200,15.93
+2004-03-19,32.50,32.85,32.34,32.45,2878000,16.23
+2004-03-18,32.38,32.95,32.11,32.85,3213000,16.42
+2004-03-17,32.16,32.66,32.16,32.55,2777600,16.27
+2004-03-16,31.58,32.15,31.20,32.15,2857400,16.08
+2004-03-15,31.15,31.63,30.99,31.52,3828800,15.76
+2004-03-12,31.63,31.90,31.19,31.40,2219600,15.70
+2004-03-11,31.80,32.09,31.44,31.65,2364600,15.82
+2004-03-10,32.05,32.11,31.75,32.00,2339200,16.00
+2004-03-09,32.65,32.73,32.04,32.04,2531800,16.02
+2004-03-08,32.80,33.13,32.75,32.82,1230200,16.41
+2004-03-05,31.80,32.96,31.70,32.80,2206400,16.40
+2004-03-04,32.35,32.48,31.98,32.15,3558200,16.08
+2004-03-03,31.75,32.47,31.00,32.30,4039000,16.15
+2004-03-02,32.68,32.68,31.75,31.87,5089400,15.94
+2004-03-01,32.66,32.70,32.07,32.68,3205800,16.34
+2004-02-27,32.22,33.16,31.86,32.66,3074800,16.33
+2004-02-26,32.32,32.64,31.87,32.22,3508600,16.11
+2004-02-25,32.55,32.92,32.42,32.50,4090800,16.25
+2004-02-24,32.00,32.80,31.75,32.65,5125800,16.33
+2004-02-23,31.30,32.10,31.05,32.00,4361000,16.00
+2004-02-20,31.50,31.75,31.20,31.45,5223600,15.73
+2004-02-19,32.85,33.40,31.38,31.50,12700800,15.75
+2004-02-18,32.22,32.49,30.90,31.85,23019200,15.93
+2004-02-17,34.95,35.51,34.72,35.20,3920400,17.60
+2004-02-13,35.75,35.92,34.95,34.95,6007800,17.48
+2004-02-12,38.70,39.20,35.65,36.05,10283600,18.02
+2004-02-11,37.30,38.33,37.30,37.99,4347400,19.00
+2004-02-10,37.00,37.50,36.92,37.20,3592400,18.60
+2004-02-09,36.25,36.94,35.60,36.16,2580200,18.08
+2004-02-06,37.04,37.27,36.20,36.35,2554200,18.17
+2004-02-05,37.51,37.51,36.20,37.00,2664000,18.50
+2004-02-04,38.45,38.45,37.13,37.54,3319800,18.77
+2004-02-03,37.88,38.95,37.55,38.60,4683000,19.30
+2004-02-02,37.05,38.30,37.03,38.13,4912800,19.07
+2004-01-30,36.75,37.17,36.57,36.85,5078800,18.42
+2004-01-29,36.25,36.75,36.14,36.75,5080600,18.38
+2004-01-28,36.20,36.75,36.00,36.03,3368600,18.01
+2004-01-27,36.50,36.84,35.23,36.25,2541800,18.12
+2004-01-26,36.35,36.77,36.19,36.47,2946600,18.24
+2004-01-23,37.12,37.17,36.19,36.31,2120400,18.16
+2004-01-22,37.32,37.50,36.80,37.15,2163800,18.58
+2004-01-21,37.30,37.60,37.16,37.40,2260600,18.70
+2004-01-20,36.60,37.31,36.46,37.30,4252400,18.65
+2004-01-16,35.50,36.50,35.10,36.30,3506000,18.15
+2004-01-15,35.91,36.75,35.91,36.05,2640000,18.02
+2004-01-14,34.71,35.66,34.53,35.66,3501600,17.83
+2004-01-13,34.70,35.93,34.42,34.62,3469200,17.31
+2004-01-12,33.22,34.80,33.22,34.40,4326400,17.20
+2004-01-09,33.65,34.05,32.94,32.94,3332200,16.47
+2004-01-08,33.87,33.95,33.73,33.75,4601000,16.88
+2004-01-07,32.50,34.20,32.49,33.97,5278600,16.99
+2004-01-06,32.90,32.90,32.32,32.65,2346600,16.33
+2004-01-05,33.23,33.30,32.25,33.00,3654600,16.50
+2004-01-02,34.20,34.30,32.95,33.23,3061200,16.61
+2003-12-31,34.80,34.90,33.87,33.99,1768600,17.00
+2003-12-30,35.10,35.32,34.74,34.85,1285000,17.42
+2003-12-29,35.40,35.65,34.95,35.23,1666800,17.61
+2003-12-26,35.08,35.55,35.08,35.35,417200,17.67
+2003-12-24,34.83,35.13,34.82,34.95,1062200,17.48
+2003-12-23,35.68,35.73,34.80,34.83,2100200,17.42
+2003-12-22,35.65,35.95,35.50,35.78,3061200,17.89
+2003-12-19,35.90,36.14,35.61,35.77,2186600,17.89
+2003-12-18,34.18,35.88,34.18,35.88,1685200,17.94
+2003-12-17,34.20,34.39,33.80,34.20,2567000,17.10
+2003-12-16,35.05,35.06,33.20,34.51,6367400,17.25
+2003-12-15,37.50,37.51,35.60,35.60,3432600,17.80
+2003-12-12,37.62,38.00,37.40,37.75,1968400,18.88
+2003-12-11,36.00,38.00,36.00,37.70,3552600,18.85
+2003-12-10,36.15,36.47,35.65,36.47,2820400,18.24
+2003-12-09,36.88,37.00,36.00,36.23,1879200,18.11
+2003-12-08,36.66,37.29,36.48,36.84,1525800,18.42
+2003-12-05,36.70,37.13,36.46,36.66,1558600,18.33
+2003-12-04,37.35,37.43,36.55,36.79,2003400,18.40
+2003-12-03,36.62,37.80,36.50,37.45,2085800,18.73
+2003-12-02,36.48,36.94,36.15,36.87,2096000,18.43
+2003-12-01,36.53,36.55,36.29,36.42,1974800,18.21
+2003-11-28,36.05,36.50,36.03,36.43,602200,18.22
+2003-11-26,36.00,36.30,35.73,36.25,1783600,18.12
+2003-11-25,35.85,36.03,35.60,35.94,3218600,17.97
+2003-11-24,35.48,36.25,35.40,35.73,2055600,17.86
+2003-11-21,34.80,36.01,34.80,35.42,2998000,17.71
+2003-11-20,34.25,35.05,34.08,34.82,3498600,17.41
+2003-11-19,34.70,35.09,34.63,35.02,1800200,17.51
+2003-11-18,34.50,35.60,34.19,34.94,4192800,17.47
+2003-11-17,35.91,35.93,34.11,34.65,4870000,17.33
+2003-11-14,36.35,36.80,35.80,36.20,5036000,18.10
+2003-11-13,34.34,35.90,34.32,35.90,3482200,17.95
+2003-11-12,34.00,34.71,33.28,34.40,4053600,17.20
+2003-11-11,34.20,34.38,34.11,34.23,1610800,17.11
+2003-11-10,33.95,34.22,33.81,34.14,2724000,17.07
+2003-11-07,34.10,34.50,34.05,34.20,2416200,17.10
+2003-11-06,34.50,34.50,33.73,34.15,2957000,17.08
+2003-11-05,33.35,33.50,32.90,33.40,2811800,16.70
+2003-11-04,33.44,33.83,33.33,33.56,2207600,16.78
+2003-11-03,33.25,34.04,33.25,33.42,3212800,16.71
+2003-10-31,33.40,33.46,33.07,33.20,2074200,16.60
+2003-10-30,33.50,33.50,32.72,33.42,4988600,16.71
+2003-10-29,33.00,33.40,32.80,33.30,3818600,16.65
+2003-10-28,32.66,33.49,32.50,33.21,4334200,16.60
+2003-10-27,31.97,32.75,31.90,32.46,3070400,16.23
+2003-10-24,31.10,31.95,30.93,31.78,5969000,15.89
+2003-10-23,28.50,31.31,28.50,31.14,11129400,15.57
+2003-10-22,28.30,28.75,27.85,28.50,4858000,14.25
+2003-10-21,27.90,28.62,27.90,28.62,3386600,14.31
+2003-10-20,27.60,28.26,27.52,28.13,2867000,14.06
+2003-10-17,27.75,28.15,27.70,27.86,6295000,13.93
+2003-10-16,27.22,27.77,27.07,27.70,3567000,13.85
+2003-10-15,27.15,27.45,26.96,27.37,3109600,13.69
+2003-10-14,27.28,27.53,27.04,27.32,3252600,13.66
+2003-10-13,26.80,27.33,26.74,27.03,2368400,13.52
+2003-10-10,26.41,26.80,26.41,26.73,2321000,13.36
+2003-10-09,27.40,27.65,26.79,26.93,2973400,13.47
+2003-10-08,27.35,27.69,27.22,27.55,2402000,13.77
+2003-10-07,27.25,27.50,26.90,27.40,3118800,13.70
+2003-10-06,26.75,27.36,26.75,27.29,5395400,13.65
+2003-10-03,26.20,26.76,26.20,26.75,5785800,13.38
+2003-10-02,25.87,26.55,25.85,26.28,3282600,13.14
+2003-10-01,25.80,26.16,25.60,25.97,4882200,12.98
+2003-09-30,25.95,26.30,25.70,25.93,7140600,12.97
+2003-09-29,24.90,26.00,24.15,26.00,9656800,13.00
+2003-09-26,24.08,24.95,24.03,24.95,5851200,12.48
+2003-09-25,24.65,24.91,24.00,24.08,3911200,12.04
+2003-09-24,24.15,24.80,24.12,24.80,4967000,12.40
+2003-09-23,23.90,24.70,23.88,24.40,5665000,12.20
+2003-09-22,23.95,24.02,23.25,24.02,5874400,12.01
+2003-09-19,24.17,24.44,23.88,24.20,8253400,12.10
+2003-09-18,24.55,24.90,24.35,24.42,5255600,12.21
+2003-09-17,25.05,25.11,24.67,24.67,4150200,12.34
+2003-09-16,25.62,25.62,25.01,25.10,3721400,12.55
+2003-09-15,25.70,25.71,25.35,25.67,3335400,12.84
+2003-09-12,25.90,26.20,25.68,25.94,3140800,12.97
+2003-09-11,25.85,26.65,25.75,26.45,5158400,13.23
+2003-09-10,25.50,26.16,25.40,26.02,6022600,13.01
+2003-09-09,25.40,26.11,25.32,25.74,4951400,12.87
+2003-09-08,25.85,26.07,25.30,25.75,5137400,12.88
+2003-09-05,26.75,26.90,25.85,25.85,6177200,12.93
+2003-09-04,26.55,27.34,26.39,27.15,9365400,13.57
+2003-09-03,25.90,26.94,25.74,26.83,8721800,13.41
+2003-09-02,26.35,26.65,25.75,26.00,5711400,13.00
+2003-08-29,26.05,26.98,25.99,26.70,3997200,13.35
+2003-08-28,25.50,26.16,25.50,26.12,8774000,13.06
+2003-08-27,26.55,26.71,26.01,26.18,12064200,13.09
+2003-08-26,26.70,27.13,26.70,26.80,13235200,13.40
+2003-08-25,25.40,27.70,25.39,27.35,11448800,13.68
+2003-08-22,25.50,26.30,25.22,26.20,9691200,13.10
+2003-08-21,25.22,25.77,24.94,25.57,19677600,12.78
diff --git a/data/MRO.txt b/data/MRO.txt
new file mode 100644
index 0000000..945d7db
--- /dev/null
+++ b/data/MRO.txt
@@ -0,0 +1,10669 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,29.90,30.08,29.54,29.54,5773700,29.54
+2012-04-16,29.72,29.92,29.25,29.48,5067400,29.48
+2012-04-13,30.21,30.26,29.51,29.70,6461100,29.70
+2012-04-12,29.28,30.40,29.18,30.34,7097400,30.34
+2012-04-11,29.62,29.62,29.18,29.23,6026600,29.23
+2012-04-10,30.16,30.23,29.20,29.25,7334900,29.25
+2012-04-09,30.05,30.49,29.85,30.14,5177900,30.14
+2012-04-05,30.85,31.02,30.37,30.54,6300000,30.54
+2012-04-04,31.29,31.51,30.93,30.94,7141600,30.94
+2012-04-03,32.11,32.32,31.33,31.65,5418600,31.65
+2012-04-02,31.61,32.44,31.35,32.23,4429600,32.23
+2012-03-30,31.94,32.00,31.55,31.70,5147300,31.70
+2012-03-29,31.33,31.79,31.02,31.75,4954700,31.75
+2012-03-28,31.91,32.15,31.21,31.67,7330300,31.67
+2012-03-27,32.65,32.81,31.99,32.04,6180200,32.04
+2012-03-26,32.78,32.86,32.27,32.51,5226200,32.51
+2012-03-23,32.34,32.68,32.11,32.46,5845100,32.46
+2012-03-22,32.84,32.85,32.10,32.22,5982100,32.22
+2012-03-21,33.73,33.75,33.15,33.24,5453300,33.24
+2012-03-20,34.13,34.13,33.63,33.82,4672600,33.82
+2012-03-19,34.52,34.70,34.20,34.49,4335300,34.49
+2012-03-16,33.77,34.65,33.77,34.61,6979600,34.61
+2012-03-15,33.72,33.82,33.35,33.65,3851000,33.65
+2012-03-14,34.02,34.35,33.56,33.67,4355100,33.67
+2012-03-13,33.86,34.03,33.32,33.99,4961800,33.99
+2012-03-12,33.31,33.74,33.11,33.67,5199700,33.67
+2012-03-09,33.61,33.95,33.24,33.34,4322100,33.34
+2012-03-08,33.26,33.62,32.98,33.53,5118500,33.53
+2012-03-07,32.40,33.08,32.30,32.97,6740000,32.97
+2012-03-06,33.06,33.06,32.08,32.42,7060800,32.42
+2012-03-05,33.40,33.54,33.06,33.46,5274800,33.46
+2012-03-02,34.20,34.27,33.28,33.52,6713700,33.52
+2012-03-01,34.03,34.46,33.95,34.26,5927900,34.26
+2012-02-29,34.69,34.89,33.48,33.89,11242600,33.89
+2012-02-28,35.03,35.49,34.93,35.06,8440500,35.06
+2012-02-27,34.97,35.22,34.62,35.03,5307200,35.03
+2012-02-24,35.14,35.40,34.80,35.01,5764500,35.01
+2012-02-23,34.42,34.99,33.95,34.84,5044700,34.84
+2012-02-22,34.64,34.95,34.30,34.39,5355400,34.39
+2012-02-21,34.23,34.79,34.13,34.56,7268600,34.56
+2012-02-17,33.81,34.00,33.34,33.77,5994700,33.77
+2012-02-16,32.72,33.75,32.53,33.59,6903700,33.59
+2012-02-15,33.19,33.21,32.60,32.65,7292500,32.65
+2012-02-14,33.15,33.20,32.60,32.97,6382600,32.97
+2012-02-13,33.54,33.56,33.03,33.24,4931700,33.07
+2012-02-10,32.27,33.16,32.04,33.15,9239000,32.98
+2012-02-09,32.79,32.90,32.20,32.60,7468400,32.43
+2012-02-08,33.24,33.50,32.45,32.69,7053100,32.52
+2012-02-07,33.05,33.27,32.51,33.16,6122000,32.99
+2012-02-06,32.31,32.90,32.11,32.90,6052200,32.73
+2012-02-03,31.34,32.37,31.25,32.30,7722000,32.13
+2012-02-02,31.56,32.18,31.13,31.43,6532000,31.27
+2012-02-01,31.63,32.64,31.36,31.58,10368900,31.42
+2012-01-31,31.27,31.53,30.88,31.39,11024400,31.23
+2012-01-30,30.86,31.06,30.41,30.96,7756600,30.80
+2012-01-27,31.46,31.58,31.15,31.24,6468600,31.08
+2012-01-26,32.82,32.88,31.37,31.54,7419000,31.38
+2012-01-25,31.87,32.65,31.29,32.57,6593400,32.40
+2012-01-24,31.84,32.25,31.58,32.19,4973300,32.03
+2012-01-23,32.16,32.41,31.85,32.23,6541200,32.07
+2012-01-20,32.15,32.28,31.60,32.04,6213100,31.88
+2012-01-19,31.96,32.17,31.71,31.97,5888900,31.81
+2012-01-18,31.18,32.00,30.79,31.90,10433000,31.74
+2012-01-17,31.04,31.08,30.63,30.94,7747500,30.78
+2012-01-13,30.34,30.54,30.10,30.47,6457300,30.31
+2012-01-12,30.78,30.96,30.37,30.65,10247600,30.49
+2012-01-11,30.99,31.09,30.47,30.58,5782200,30.42
+2012-01-10,31.24,31.38,30.93,31.08,7004900,30.92
+2012-01-09,30.77,30.85,30.39,30.64,6854200,30.48
+2012-01-06,31.29,31.30,30.67,30.69,6020500,30.53
+2012-01-05,30.70,31.31,30.49,31.26,7248500,31.10
+2012-01-04,30.82,31.21,30.63,31.03,6815300,30.87
+2012-01-03,29.96,31.11,29.92,30.96,10541900,30.80
+2011-12-30,29.25,29.82,29.21,29.27,5949900,29.12
+2011-12-29,28.99,29.35,28.89,29.30,3473900,29.15
+2011-12-28,29.52,29.52,28.73,28.83,4989500,28.68
+2011-12-27,29.20,29.49,28.95,29.34,3702800,29.19
+2011-12-23,28.99,29.22,28.88,29.22,3828200,29.07
+2011-12-22,28.35,28.99,28.25,28.88,8245700,28.73
+2011-12-21,27.58,28.25,27.34,28.14,7726400,28.00
+2011-12-20,27.17,27.66,27.17,27.50,6171200,27.36
+2011-12-19,27.21,27.33,26.36,26.45,6775500,26.31
+2011-12-16,27.06,27.42,26.96,27.38,8658100,27.24
+2011-12-15,27.31,27.61,27.00,27.08,8390300,26.94
+2011-12-14,27.17,27.36,26.58,26.99,6914000,26.85
+2011-12-13,28.00,28.53,27.39,27.64,8770100,27.50
+2011-12-12,27.96,28.00,26.85,27.32,5474400,27.18
+2011-12-09,27.53,28.42,27.28,28.33,6638900,28.19
+2011-12-08,28.27,28.31,27.27,27.36,7212400,27.22
+2011-12-07,28.51,28.63,27.90,28.41,6670500,28.26
+2011-12-06,28.58,28.73,28.08,28.48,6636900,28.33
+2011-12-05,28.52,28.85,28.25,28.53,8727400,28.38
+2011-12-02,28.22,28.25,27.61,27.77,6103900,27.63
+2011-12-01,27.69,28.26,27.59,27.72,5931400,27.58
+2011-11-30,27.45,28.10,27.45,27.96,7880300,27.82
+2011-11-29,26.11,26.71,25.98,26.52,6191700,26.38
+2011-11-28,25.87,26.28,25.68,25.98,7141500,25.85
+2011-11-25,24.84,25.12,24.62,24.66,2507100,24.53
+2011-11-23,25.60,25.62,24.80,24.84,6442600,24.71
+2011-11-22,26.30,26.44,25.76,26.01,6836200,25.88
+2011-11-21,25.52,26.41,25.36,26.30,8434800,26.17
+2011-11-18,26.75,26.87,26.01,26.13,7282600,26.00
+2011-11-17,27.53,27.56,26.22,26.46,9241500,26.32
+2011-11-16,27.37,28.37,27.25,27.63,8109700,27.49
+2011-11-15,27.12,27.98,27.02,27.76,6775300,27.62
+2011-11-14,28.25,28.34,27.50,27.67,5169400,27.53
+2011-11-11,27.85,28.49,27.78,28.33,6618200,28.04
+2011-11-10,27.35,27.68,26.77,27.33,6118700,27.05
+2011-11-09,27.32,27.67,26.76,26.86,8494000,26.58
+2011-11-08,27.88,28.29,27.43,28.26,8371900,27.97
+2011-11-07,27.00,27.62,26.96,27.52,7086900,27.23
+2011-11-04,26.53,27.20,26.38,27.03,7781600,26.75
+2011-11-03,26.50,26.90,26.08,26.74,7488200,26.46
+2011-11-02,25.99,26.25,25.50,26.01,9426100,25.74
+2011-11-01,24.96,25.77,24.51,25.38,12818700,25.12
+2011-10-31,27.44,27.51,26.03,26.03,10040700,25.76
+2011-10-28,27.51,28.13,27.40,27.97,6312300,27.68
+2011-10-27,27.26,28.05,27.00,27.76,7523300,27.47
+2011-10-26,26.22,26.48,25.59,26.34,5959400,26.07
+2011-10-25,26.11,26.15,25.38,25.74,6741300,25.47
+2011-10-24,25.88,26.33,25.78,26.26,9293200,25.99
+2011-10-21,25.35,26.01,25.27,25.81,7937500,25.54
+2011-10-20,24.68,24.94,24.13,24.84,5957300,24.58
+2011-10-19,24.84,25.10,24.49,24.65,7376800,24.39
+2011-10-18,23.78,25.00,23.40,24.84,6680500,24.58
+2011-10-17,24.37,24.47,23.69,23.84,6417900,23.59
+2011-10-14,24.08,24.55,24.08,24.55,5673300,24.30
+2011-10-13,23.50,23.77,22.99,23.65,6328200,23.40
+2011-10-12,23.91,23.94,23.45,23.49,8565200,23.25
+2011-10-11,23.60,24.09,23.38,23.55,8064300,23.31
+2011-10-10,23.01,23.95,23.01,23.90,5424900,23.65
+2011-10-07,23.50,23.58,22.45,22.53,7676400,22.30
+2011-10-06,22.54,23.22,22.30,23.20,9906000,22.96
+2011-10-05,22.21,22.75,21.43,22.64,11157600,22.40
+2011-10-04,19.78,21.11,19.13,21.09,13200000,20.87
+2011-10-03,21.31,21.41,20.26,20.27,10678100,20.06
+2011-09-30,22.14,22.20,21.58,21.58,9987700,21.36
+2011-09-29,22.85,22.95,21.79,22.32,8212300,22.09
+2011-09-28,23.26,23.40,22.12,22.15,6969300,21.92
+2011-09-27,23.83,24.28,23.00,23.16,8122900,22.92
+2011-09-26,22.23,23.27,21.65,23.23,10562700,22.99
+2011-09-23,22.21,22.56,21.82,22.06,7873100,21.83
+2011-09-22,22.84,22.88,21.58,22.05,12991500,21.82
+2011-09-21,24.65,24.99,23.70,23.73,8530800,23.48
+2011-09-20,25.32,25.57,24.75,24.77,4497100,24.51
+2011-09-19,24.79,25.41,24.49,25.17,7383100,24.91
+2011-09-16,25.88,25.92,25.12,25.33,8965800,25.07
+2011-09-15,24.99,25.74,24.79,25.69,6617400,25.42
+2011-09-14,24.70,24.95,24.15,24.63,12872300,24.37
+2011-09-13,24.51,25.04,24.38,24.58,14552200,24.32
+2011-09-12,24.41,24.89,23.79,24.39,10836200,24.14
+2011-09-09,25.37,25.43,24.51,24.82,11000200,24.56
+2011-09-08,26.41,26.72,25.62,25.80,6912500,25.53
+2011-09-07,26.11,26.54,25.80,26.51,7832800,26.23
+2011-09-06,24.45,25.08,24.03,25.05,10127700,24.79
+2011-09-02,25.97,26.15,25.60,25.78,5412500,25.51
+2011-09-01,27.05,27.47,26.71,26.78,6001500,26.50
+2011-08-31,26.83,27.29,26.54,26.92,8067400,26.64
+2011-08-30,26.12,26.68,25.93,26.50,9359300,26.22
+2011-08-29,26.27,26.57,25.93,26.41,6269300,26.14
+2011-08-26,24.99,25.97,24.45,25.89,7279800,25.62
+2011-08-25,25.90,26.03,25.07,25.19,6736800,24.93
+2011-08-24,25.91,26.19,25.15,25.70,8553000,25.43
+2011-08-23,25.37,25.99,25.15,25.99,10106200,25.72
+2011-08-22,26.20,26.42,24.92,25.30,9103200,25.04
+2011-08-19,25.12,25.97,25.00,25.17,9753300,24.91
+2011-08-18,26.41,26.41,25.31,25.59,11485200,25.32
+2011-08-17,27.85,28.24,27.01,27.43,8716900,27.15
+2011-08-16,27.42,27.59,26.85,27.11,9161200,26.83
+2011-08-15,27.06,27.57,26.92,27.54,8948200,27.25
+2011-08-12,26.97,27.13,26.35,26.65,10311000,26.22
+2011-08-11,25.57,26.80,25.13,26.43,25157800,26.01
+2011-08-10,25.05,26.33,25.04,25.29,24681600,24.89
+2011-08-09,24.35,25.65,23.60,25.47,20454800,25.06
+2011-08-08,24.14,25.10,23.32,23.37,22394400,23.00
+2011-08-05,26.65,26.71,24.10,26.12,28428700,25.70
+2011-08-04,27.17,27.18,25.05,25.10,18139600,24.70
+2011-08-03,27.96,28.63,26.82,27.63,22157800,27.19
+2011-08-02,30.05,30.43,29.12,29.12,10827500,28.66
+2011-08-01,31.41,31.43,30.35,30.64,8193200,30.15
+2011-07-29,30.75,31.12,30.50,30.97,8861300,30.48
+2011-07-28,31.44,31.66,31.08,31.09,7689200,30.59
+2011-07-27,32.09,32.09,31.16,31.50,6882500,31.00
+2011-07-26,32.65,32.67,32.12,32.33,5720600,31.81
+2011-07-25,31.75,32.83,31.69,32.48,7747300,31.96
+2011-07-22,32.07,32.07,31.74,32.01,4938900,31.50
+2011-07-21,31.42,32.05,31.27,31.99,7770400,31.48
+2011-07-20,31.78,31.79,30.97,31.03,8226100,30.54
+2011-07-19,31.65,31.87,30.92,31.23,12320800,30.73
+2011-07-18,31.47,31.59,31.10,31.40,7228000,30.90
+2011-07-15,31.45,31.80,31.14,31.68,8761800,31.17
+2011-07-14,31.89,32.06,31.25,31.30,7605900,30.80
+2011-07-13,32.00,32.29,31.54,31.71,10133700,31.20
+2011-07-12,31.72,31.87,31.50,31.52,8328100,31.02
+2011-07-11,32.33,32.37,31.67,32.01,9712900,31.50
+2011-07-08,32.63,32.97,32.32,32.67,9070300,32.15
+2011-07-07,33.59,33.60,32.40,33.10,14330200,32.57
+2011-07-06,34.91,34.97,32.52,32.81,18806000,32.29
+2011-07-05,33.83,34.39,33.36,34.07,17142200,33.53
+2011-07-01,33.28,33.28,32.08,32.95,12950000,32.42
+2011-06-30,51.84,52.75,51.57,52.68,8249200,31.47
+2011-06-29,51.54,52.17,50.98,51.63,7473800,30.84
+2011-06-28,49.68,51.49,49.44,51.38,8730500,30.69
+2011-06-27,49.01,49.39,48.63,49.06,10166400,29.31
+2011-06-24,51.65,51.78,49.33,49.55,13501700,29.60
+2011-06-23,51.71,51.71,50.28,51.62,10913300,30.84
+2011-06-22,51.91,53.32,51.75,52.79,7026600,31.54
+2011-06-21,51.14,52.62,50.77,52.15,7226000,31.15
+2011-06-20,50.21,51.10,50.02,51.10,5201700,30.53
+2011-06-17,51.64,51.74,50.49,50.59,7940400,30.22
+2011-06-16,50.87,51.87,50.36,51.19,6776000,30.58
+2011-06-15,51.26,51.49,50.19,50.77,8338900,30.33
+2011-06-14,50.38,52.38,50.33,52.01,9391700,31.07
+2011-06-13,49.79,50.83,49.09,49.79,5799000,29.74
+2011-06-10,50.91,50.91,50.09,50.25,9173600,30.02
+2011-06-09,51.34,51.73,51.05,51.15,5193000,30.56
+2011-06-08,51.20,51.74,50.45,50.87,5289700,30.39
+2011-06-07,50.89,52.05,50.70,51.20,6623600,30.59
+2011-06-06,51.65,51.98,50.53,50.59,5983100,30.22
+2011-06-03,51.46,52.31,51.37,51.80,5972000,30.94
+2011-06-02,52.74,52.99,51.61,52.51,5899600,31.37
+2011-06-01,53.29,53.49,52.23,52.65,10027600,31.45
+2011-05-31,53.81,54.20,53.49,54.17,7189400,32.36
+2011-05-27,53.67,54.23,52.71,53.37,6646200,31.88
+2011-05-26,52.60,53.64,52.41,53.58,6567600,32.01
+2011-05-25,52.76,53.22,51.39,52.76,8048900,31.52
+2011-05-24,51.06,52.50,50.83,51.88,8424200,30.99
+2011-05-23,50.49,50.71,49.56,50.48,8444500,30.16
+2011-05-20,51.94,52.05,51.05,51.20,6414500,30.59
+2011-05-19,51.66,52.27,51.11,51.92,5675600,31.02
+2011-05-18,50.43,51.80,50.28,51.53,6805100,30.78
+2011-05-17,49.90,50.23,49.20,50.03,6429800,29.89
+2011-05-16,50.75,51.37,50.09,50.29,4992800,30.04
+2011-05-13,51.50,51.69,50.37,51.10,6616600,30.38
+2011-05-12,50.42,51.54,49.55,51.17,6800000,30.42
+2011-05-11,52.23,52.29,50.08,50.83,8024800,30.22
+2011-05-10,52.09,52.66,51.60,52.43,6838600,31.17
+2011-05-09,50.25,52.31,50.06,52.19,7901700,31.02
+2011-05-06,50.06,51.06,49.42,49.57,10738600,29.47
+2011-05-05,50.82,50.91,49.08,49.55,10916600,29.46
+2011-05-04,52.18,52.18,51.10,51.55,7018200,30.64
+2011-05-03,52.72,53.20,51.02,52.56,10636300,31.24
+2011-05-02,54.11,54.33,52.92,53.41,7469000,31.75
+2011-04-29,52.68,54.11,52.52,54.04,5957200,32.12
+2011-04-28,52.51,52.74,51.88,52.61,4340500,31.27
+2011-04-27,52.77,52.95,51.63,52.64,5137200,31.29
+2011-04-26,52.64,52.88,51.86,52.66,5502400,31.30
+2011-04-25,53.90,54.04,52.47,52.59,4857300,31.26
+2011-04-21,53.54,53.90,53.02,53.84,4299400,32.01
+2011-04-20,52.04,53.40,51.95,53.32,6629800,31.70
+2011-04-19,50.85,51.28,50.30,51.28,5665700,30.48
+2011-04-18,50.66,51.37,50.14,51.09,5298300,30.37
+2011-04-15,51.31,51.73,51.01,51.33,5118100,30.51
+2011-04-14,50.24,51.26,49.89,51.17,5057400,30.42
+2011-04-13,50.69,50.95,49.77,50.33,4577900,29.92
+2011-04-12,51.24,51.25,49.76,50.18,9402400,29.83
+2011-04-11,52.67,53.02,51.57,51.77,4953200,30.77
+2011-04-08,53.21,53.55,52.50,52.76,5037600,31.36
+2011-04-07,53.03,53.87,52.40,53.00,5249000,31.51
+2011-04-06,53.81,53.91,52.73,52.90,3801200,31.45
+2011-04-05,53.41,53.81,52.81,53.43,4643800,31.76
+2011-04-04,53.81,53.88,52.81,53.09,5515200,31.56
+2011-04-01,53.81,54.19,53.35,53.55,5705900,31.83
+2011-03-31,53.25,53.74,52.98,53.31,6712200,31.69
+2011-03-30,52.50,53.13,52.19,52.95,5816700,31.48
+2011-03-29,51.24,52.40,51.20,52.22,6780200,31.04
+2011-03-28,51.89,52.44,51.14,51.14,7274100,30.40
+2011-03-25,50.85,51.76,50.67,51.70,7753800,30.73
+2011-03-24,50.73,51.01,50.21,50.73,5695500,30.16
+2011-03-23,51.02,51.34,50.51,50.56,5895300,30.06
+2011-03-22,51.92,51.94,50.78,51.21,5550000,30.44
+2011-03-21,51.58,51.95,50.83,51.84,7750000,30.82
+2011-03-18,50.06,50.31,49.51,49.65,9383700,29.51
+2011-03-17,49.00,49.79,49.00,49.54,8101200,29.45
+2011-03-16,49.33,50.23,48.03,48.73,10375700,28.97
+2011-03-15,47.68,49.46,47.18,48.97,7515300,29.11
+2011-03-14,49.93,50.69,49.18,49.67,6862200,29.53
+2011-03-11,48.22,50.35,48.12,50.17,6834200,29.82
+2011-03-10,49.08,49.47,48.53,48.59,8247700,28.88
+2011-03-09,50.18,50.39,49.36,49.62,7970200,29.50
+2011-03-08,50.96,50.98,49.60,50.18,8867400,29.83
+2011-03-07,52.51,52.52,50.79,51.42,6247700,30.57
+2011-03-04,52.78,52.79,51.42,51.66,9026500,30.71
+2011-03-03,52.02,52.77,51.62,52.66,8289200,31.30
+2011-03-02,50.87,51.20,50.15,50.93,8640900,30.28
+2011-03-01,52.35,52.38,50.40,50.75,17135000,30.17
+2011-02-28,48.91,50.06,48.83,49.60,7386200,29.48
+2011-02-25,48.44,48.78,47.97,48.62,6970100,28.90
+2011-02-24,48.87,49.00,47.56,48.13,10349600,28.61
+2011-02-23,48.25,50.21,48.11,49.18,12845200,29.24
+2011-02-22,49.15,49.48,47.56,47.71,12542200,28.36
+2011-02-18,50.08,50.19,49.07,49.51,9312200,29.43
+2011-02-17,49.31,50.56,49.06,50.08,8628800,29.77
+2011-02-16,48.67,49.47,48.31,49.31,9976400,29.31
+2011-02-15,48.73,48.83,47.96,48.07,7043300,28.58
+2011-02-14,46.51,49.33,46.25,49.05,12709600,29.16
+2011-02-11,46.32,46.60,45.97,46.48,6460900,27.48
+2011-02-10,46.14,46.59,45.85,46.43,6769900,27.45
+2011-02-09,46.23,46.42,45.69,46.34,5744500,27.40
+2011-02-08,46.40,46.53,45.92,46.28,6253700,27.36
+2011-02-07,46.66,47.40,46.21,46.40,7347100,27.43
+2011-02-04,46.00,46.14,45.32,45.86,6033700,27.12
+2011-02-03,45.79,46.05,44.95,45.95,6694900,27.17
+2011-02-02,45.99,47.00,45.36,45.89,10368100,27.13
+2011-02-01,46.03,46.74,45.55,46.60,10382900,27.55
+2011-01-31,44.97,45.75,44.48,45.70,8381700,27.02
+2011-01-28,44.10,45.17,44.10,44.76,9403700,26.46
+2011-01-27,45.22,45.38,44.48,44.66,11707300,26.41
+2011-01-26,44.33,45.65,44.25,45.38,16005000,26.83
+2011-01-25,42.18,43.58,42.05,43.55,12531200,25.75
+2011-01-24,42.00,42.22,41.89,42.15,9485200,24.92
+2011-01-21,42.09,42.30,41.90,42.04,10046200,24.86
+2011-01-20,42.01,42.25,41.35,41.85,9534300,24.74
+2011-01-19,42.53,42.85,41.97,42.05,10932300,24.86
+2011-01-18,42.39,43.12,42.37,42.47,9689500,25.11
+2011-01-14,42.54,43.00,42.08,42.59,12349900,25.18
+2011-01-13,44.29,44.90,42.80,42.98,44343800,25.41
+2011-01-12,40.00,40.77,39.87,40.53,8339400,23.96
+2011-01-11,39.39,40.00,39.19,39.72,7493600,23.48
+2011-01-10,38.82,39.27,38.61,39.15,7192300,23.15
+2011-01-07,38.24,38.73,38.00,38.63,7764800,22.84
+2011-01-06,37.42,37.71,37.32,37.60,5560000,22.23
+2011-01-05,37.33,37.47,36.97,37.34,4290800,22.08
+2011-01-04,37.80,37.86,36.98,37.38,4904000,22.10
+2011-01-03,37.39,37.82,37.10,37.59,4375900,22.23
+2010-12-31,36.84,37.21,36.67,37.03,2521500,21.89
+2010-12-30,36.90,37.05,36.76,36.84,2964000,21.78
+2010-12-29,36.50,37.14,36.44,36.92,2933600,21.83
+2010-12-28,36.66,36.70,36.35,36.49,2867500,21.57
+2010-12-27,36.35,36.59,36.24,36.51,2343200,21.59
+2010-12-23,36.57,36.73,36.24,36.41,2790700,21.53
+2010-12-22,36.30,36.67,36.10,36.53,3123200,21.60
+2010-12-21,36.05,36.40,35.90,36.19,4193200,21.40
+2010-12-20,35.39,36.10,35.33,35.91,5532500,21.23
+2010-12-17,35.14,35.28,34.96,35.21,4371700,20.82
+2010-12-16,34.90,35.20,34.60,35.17,3890500,20.79
+2010-12-15,34.89,35.20,34.81,34.86,3912800,20.61
+2010-12-14,34.91,35.24,34.76,34.97,4523500,20.68
+2010-12-13,35.27,35.30,34.56,34.97,6641100,20.68
+2010-12-10,35.07,35.28,34.90,35.15,4658300,20.78
+2010-12-09,35.37,35.43,34.69,34.83,5002100,20.59
+2010-12-08,35.09,35.24,34.77,35.17,4737000,20.79
+2010-12-07,35.29,35.39,34.87,35.00,7682700,20.69
+2010-12-06,35.12,35.25,34.78,34.78,4410500,20.56
+2010-12-03,35.05,35.33,34.84,35.11,5619300,20.76
+2010-12-02,34.16,35.05,34.14,35.04,5353000,20.72
+2010-12-01,33.97,34.28,33.83,34.15,5213000,20.19
+2010-11-30,33.20,33.83,33.10,33.47,5287300,19.79
+2010-11-29,33.42,33.80,33.01,33.69,4344300,19.92
+2010-11-26,33.55,33.71,33.43,33.48,1431900,19.80
+2010-11-24,33.61,33.85,33.43,33.79,3508600,19.98
+2010-11-23,33.93,33.93,33.21,33.32,6334700,19.70
+2010-11-22,34.13,34.47,33.75,34.30,5931100,20.28
+2010-11-19,34.10,34.29,33.75,34.27,4161600,20.26
+2010-11-18,33.84,34.21,33.61,34.16,4763700,20.20
+2010-11-17,33.33,33.53,33.08,33.23,5145300,19.65
+2010-11-16,33.40,33.54,32.92,33.31,6707500,19.69
+2010-11-15,33.78,34.16,33.60,33.67,4564200,19.91
+2010-11-12,33.95,34.05,33.50,33.74,5707500,19.80
+2010-11-11,33.91,34.26,33.80,34.14,5092500,20.04
+2010-11-10,33.60,34.03,33.29,34.03,4974800,19.97
+2010-11-09,34.21,34.33,33.46,33.61,6273100,19.72
+2010-11-08,33.87,34.23,33.72,33.93,8860400,19.91
+2010-11-05,33.77,33.98,33.42,33.92,8854700,19.91
+2010-11-04,33.35,34.00,33.15,33.83,10362500,19.85
+2010-11-03,33.71,33.73,32.45,33.07,14527300,19.41
+2010-11-02,34.19,34.72,33.52,33.61,17947000,19.72
+2010-11-01,35.90,36.11,35.30,35.49,4292300,20.83
+2010-10-29,35.09,35.63,35.09,35.57,3998200,20.88
+2010-10-28,35.59,35.71,35.12,35.27,6604500,20.70
+2010-10-27,35.29,35.50,34.99,35.29,4817000,20.71
+2010-10-26,35.79,35.88,35.49,35.60,5955700,20.89
+2010-10-25,36.07,36.43,35.84,35.89,4789200,21.06
+2010-10-22,35.65,35.77,35.42,35.61,2768000,20.90
+2010-10-21,35.60,35.85,35.18,35.55,4665600,20.86
+2010-10-20,35.27,35.84,35.19,35.68,3685700,20.94
+2010-10-19,35.40,35.42,34.77,35.10,7128100,20.60
+2010-10-18,35.85,36.00,35.65,35.87,4311600,21.05
+2010-10-15,35.73,35.93,35.34,35.75,5776600,20.98
+2010-10-14,35.69,35.94,35.23,35.51,4420700,20.84
+2010-10-13,35.43,35.95,35.37,35.69,4575200,20.95
+2010-10-12,35.09,35.44,34.74,35.28,3675000,20.71
+2010-10-11,35.31,35.52,35.12,35.26,4088100,20.69
+2010-10-08,34.49,35.53,34.47,35.48,4853400,20.82
+2010-10-07,35.28,35.28,34.53,34.85,4447200,20.45
+2010-10-06,34.21,35.13,34.08,35.10,9812400,20.60
+2010-10-05,33.76,34.50,33.61,34.32,8105100,20.14
+2010-10-04,33.59,33.74,33.09,33.37,4927200,19.58
+2010-10-01,33.43,33.90,33.33,33.81,6232300,19.84
+2010-09-30,33.23,33.63,32.75,33.10,5958000,19.43
+2010-09-29,32.39,33.26,32.26,33.01,6260200,19.37
+2010-09-28,32.35,32.55,32.01,32.49,4660600,19.07
+2010-09-27,32.36,32.49,32.18,32.19,3792900,18.89
+2010-09-24,31.83,32.34,31.71,32.21,4449200,18.90
+2010-09-23,31.73,31.81,31.32,31.46,5661400,18.46
+2010-09-22,32.31,32.59,31.91,31.99,3733900,18.77
+2010-09-21,32.65,32.66,32.01,32.26,5183700,18.93
+2010-09-20,31.64,32.42,31.62,32.34,3907600,18.98
+2010-09-17,32.24,32.25,31.58,31.61,5448100,18.55
+2010-09-16,31.90,32.05,31.75,32.00,3314100,18.78
+2010-09-15,31.85,32.15,31.67,32.11,4809200,18.84
+2010-09-14,32.25,32.53,31.90,32.04,6040900,18.80
+2010-09-13,32.63,32.68,32.05,32.25,4732300,18.93
+2010-09-10,31.96,32.55,31.91,32.32,5832900,18.97
+2010-09-09,32.24,32.56,31.54,31.77,3916800,18.65
+2010-09-08,31.75,32.11,31.65,31.74,4048000,18.63
+2010-09-07,31.81,31.99,31.52,31.74,3740400,18.63
+2010-09-03,32.00,32.30,31.93,32.16,4123600,18.87
+2010-09-02,31.57,31.88,31.43,31.87,4699900,18.70
+2010-09-01,30.86,31.57,30.73,31.55,5440300,18.52
+2010-08-31,30.42,30.65,30.20,30.49,5395800,17.89
+2010-08-30,30.90,31.08,30.55,30.55,3783400,17.93
+2010-08-27,30.38,31.02,30.04,30.94,5022600,18.16
+2010-08-26,30.96,31.01,30.07,30.21,6210700,17.73
+2010-08-25,31.04,31.05,30.29,30.77,7399500,18.06
+2010-08-24,31.30,31.60,31.14,31.23,6157200,18.33
+2010-08-23,31.51,31.92,31.51,31.66,4649300,18.58
+2010-08-20,31.79,31.89,31.20,31.52,4802500,18.50
+2010-08-19,32.41,32.47,31.92,32.00,4663400,18.78
+2010-08-18,32.54,32.66,32.12,32.54,4347600,19.10
+2010-08-17,33.00,33.00,32.53,32.63,5243400,19.15
+2010-08-16,32.35,32.66,32.18,32.53,3542000,19.09
+2010-08-13,32.94,33.25,32.74,32.76,3582700,19.08
+2010-08-12,32.95,33.14,32.80,32.97,4321700,19.20
+2010-08-11,33.63,33.73,33.12,33.25,4979200,19.36
+2010-08-10,34.20,34.37,34.00,34.18,5531500,19.91
+2010-08-09,34.56,34.72,34.20,34.48,3377500,20.08
+2010-08-06,34.58,34.87,33.80,34.39,7328800,20.03
+2010-08-05,34.56,34.98,34.30,34.98,4127200,20.37
+2010-08-04,34.12,34.77,33.79,34.70,6149300,20.21
+2010-08-03,34.06,34.58,33.80,34.15,5091300,19.89
+2010-08-02,33.96,34.35,33.93,34.28,7293700,19.96
+2010-07-30,33.10,33.67,32.87,33.45,5435100,19.48
+2010-07-29,33.34,33.63,32.95,33.36,5094700,19.43
+2010-07-28,33.09,33.28,33.01,33.18,4184600,19.32
+2010-07-27,33.54,33.74,33.11,33.23,4885100,19.35
+2010-07-26,32.83,33.37,32.83,33.37,3419900,19.43
+2010-07-23,32.55,32.93,32.30,32.88,4299600,19.15
+2010-07-22,32.60,33.15,32.53,32.70,6528800,19.04
+2010-07-21,32.78,32.84,31.92,32.22,5796100,18.76
+2010-07-20,31.37,32.73,31.08,32.68,5609500,19.03
+2010-07-19,31.92,32.14,31.56,31.79,5290400,18.51
+2010-07-16,32.27,32.53,31.55,31.70,7183800,18.46
+2010-07-15,32.56,32.65,31.99,32.52,4131900,18.94
+2010-07-14,32.81,32.93,32.22,32.54,6093800,18.95
+2010-07-13,32.49,33.13,32.47,32.97,5868800,19.20
+2010-07-12,32.06,32.24,31.88,32.10,3550000,18.69
+2010-07-09,32.09,32.15,31.83,32.08,5337900,18.68
+2010-07-08,32.46,32.50,31.72,32.08,9824100,18.68
+2010-07-07,31.16,32.04,31.12,32.04,6583000,18.66
+2010-07-06,31.15,31.60,30.68,31.01,4909800,18.06
+2010-07-02,30.98,31.34,30.57,30.83,4687900,17.96
+2010-07-01,31.21,31.35,30.50,30.85,9354500,17.97
+2010-06-30,31.53,31.86,31.04,31.09,6096400,18.11
+2010-06-29,31.90,31.95,31.21,31.37,6959200,18.27
+2010-06-28,32.86,33.00,32.29,32.29,6040700,18.81
+2010-06-25,33.09,33.26,32.36,32.75,10302500,19.07
+2010-06-24,33.04,33.43,32.72,32.85,8419400,19.13
+2010-06-23,33.06,33.44,32.90,33.25,5084100,19.36
+2010-06-22,33.84,34.18,33.05,33.11,6814600,19.28
+2010-06-21,34.11,34.40,33.96,34.11,10564900,19.87
+2010-06-18,33.40,33.82,33.36,33.79,5838900,19.68
+2010-06-17,32.94,33.48,32.92,33.39,6225800,19.45
+2010-06-16,33.14,33.45,32.97,33.22,6142400,19.35
+2010-06-15,32.98,33.50,32.86,33.40,8431200,19.45
+2010-06-14,32.69,32.99,32.48,32.56,6536200,18.96
+2010-06-11,31.91,32.38,31.76,32.37,5090300,18.85
+2010-06-10,31.61,32.23,31.50,32.19,7706600,18.75
+2010-06-09,31.74,31.86,30.77,30.92,9513500,18.01
+2010-06-08,31.19,31.59,30.75,31.51,8402300,18.35
+2010-06-07,30.90,31.57,30.77,31.04,9953200,18.08
+2010-06-04,30.98,31.62,30.53,30.70,8496200,17.88
+2010-06-03,31.56,31.76,31.01,31.74,4681400,18.49
+2010-06-02,30.49,31.35,30.40,31.33,7158100,18.25
+2010-06-01,30.71,31.44,30.16,30.19,9923700,17.58
+2010-05-28,31.63,31.74,30.88,31.09,8582000,18.11
+2010-05-27,30.99,31.68,30.95,31.64,9808000,18.43
+2010-05-26,31.11,31.23,30.23,30.37,10862600,17.69
+2010-05-25,30.60,30.76,29.91,30.62,14869800,17.83
+2010-05-24,31.33,32.09,31.06,31.60,10094400,18.40
+2010-05-21,30.29,31.45,30.20,31.42,16739700,18.30
+2010-05-20,31.72,32.17,31.34,31.41,14856200,18.29
+2010-05-19,32.07,32.78,31.94,32.53,13849200,18.95
+2010-05-18,32.24,32.81,32.05,32.25,14312000,18.78
+2010-05-17,31.28,31.66,30.63,31.61,11591000,18.41
+2010-05-14,31.52,31.61,31.02,31.29,9190800,18.08
+2010-05-13,31.57,32.10,31.34,31.68,7060000,18.30
+2010-05-12,31.13,31.80,30.92,31.71,6052800,18.32
+2010-05-11,31.08,31.53,30.97,31.07,7248700,17.95
+2010-05-10,31.53,31.78,31.06,31.58,9987000,18.25
+2010-05-07,30.51,31.28,30.02,30.44,11786500,17.59
+2010-05-06,31.62,31.76,28.97,30.66,11739100,17.71
+2010-05-05,31.67,32.11,31.37,31.77,6629200,18.35
+2010-05-04,32.68,32.88,31.65,32.15,11441700,18.57
+2010-05-03,32.23,32.63,32.11,32.27,6741000,18.64
+2010-04-30,32.51,32.67,32.06,32.15,6690500,18.57
+2010-04-29,32.40,32.71,32.24,32.40,5023700,18.72
+2010-04-28,32.20,32.31,31.67,32.21,6743500,18.61
+2010-04-27,32.81,32.99,31.92,31.98,6619200,18.48
+2010-04-26,33.05,33.20,32.83,33.04,5415000,19.09
+2010-04-23,32.36,33.08,32.28,33.08,5735000,19.11
+2010-04-22,32.17,32.52,31.93,32.48,4570600,18.77
+2010-04-21,32.77,32.90,32.27,32.54,5298200,18.80
+2010-04-20,32.26,32.73,32.17,32.60,4895300,18.83
+2010-04-19,31.64,32.13,31.46,32.05,5099900,18.52
+2010-04-16,32.47,32.57,31.76,32.02,7584200,18.50
+2010-04-15,32.72,33.03,32.60,32.70,7241900,18.89
+2010-04-14,32.38,32.84,32.30,32.82,6427600,18.96
+2010-04-13,32.23,32.43,31.92,32.21,6539700,18.61
+2010-04-12,32.11,32.39,32.04,32.20,5962500,18.60
+2010-04-09,32.14,32.21,31.71,32.19,7012700,18.60
+2010-04-08,31.43,32.00,31.25,31.87,8871200,18.41
+2010-04-07,32.50,32.50,31.72,31.95,7653300,18.46
+2010-04-06,32.29,32.85,32.16,32.58,4912000,18.82
+2010-04-05,32.30,32.56,32.10,32.42,4911700,18.73
+2010-04-01,31.93,32.31,31.81,32.09,6044800,18.54
+2010-03-31,31.40,32.01,31.38,31.64,7123100,18.28
+2010-03-30,31.54,31.56,31.28,31.40,4417700,18.14
+2010-03-29,31.04,31.55,31.04,31.46,5154000,18.18
+2010-03-26,31.29,31.38,30.73,30.84,5874000,17.82
+2010-03-25,31.63,31.77,31.07,31.10,6775100,17.97
+2010-03-24,31.32,31.74,31.18,31.38,6722300,18.13
+2010-03-23,31.70,31.80,31.49,31.74,4793900,18.34
+2010-03-22,31.37,31.81,31.23,31.66,5967400,18.29
+2010-03-19,32.18,32.30,31.43,31.98,8693100,18.48
+2010-03-18,32.30,32.44,31.84,32.10,4767100,18.55
+2010-03-17,31.94,32.37,31.79,32.33,6681100,18.68
+2010-03-16,31.40,31.74,31.16,31.71,5923400,18.32
+2010-03-15,31.39,31.39,30.88,31.23,5109900,18.04
+2010-03-12,31.80,31.88,31.37,31.48,5324200,18.19
+2010-03-11,31.44,31.90,31.39,31.67,7585200,18.30
+2010-03-10,30.97,31.50,30.90,31.49,8596300,18.19
+2010-03-09,30.52,31.09,30.52,30.88,5811000,17.84
+2010-03-08,30.70,30.92,30.65,30.80,6156900,17.79
+2010-03-05,29.97,30.67,29.84,30.61,7775600,17.68
+2010-03-04,29.52,29.66,29.28,29.58,6415600,17.09
+2010-03-03,29.49,29.86,29.37,29.47,7012500,17.03
+2010-03-02,29.33,29.55,29.21,29.36,5680500,16.96
+2010-03-01,29.15,29.32,28.99,29.16,4639200,16.85
+2010-02-26,29.06,29.17,28.67,28.95,5732500,16.73
+2010-02-25,28.75,29.00,28.41,28.94,4836100,16.72
+2010-02-24,28.99,29.24,28.69,29.17,4872000,16.85
+2010-02-23,29.42,29.42,28.77,28.87,6779100,16.68
+2010-02-22,30.15,30.20,29.39,29.51,6545800,17.05
+2010-02-19,29.89,30.14,29.67,29.97,5302200,17.32
+2010-02-18,29.61,29.97,29.51,29.95,4369500,17.30
+2010-02-17,29.80,29.92,29.50,29.63,6318800,17.12
+2010-02-16,29.45,29.78,29.25,29.69,7368000,17.15
+2010-02-12,28.34,28.85,28.14,28.61,9068600,16.53
+2010-02-11,28.30,28.97,28.16,28.83,5639200,16.52
+2010-02-10,28.54,28.60,27.94,28.39,6509500,16.27
+2010-02-09,28.44,28.95,28.23,28.62,7086300,16.40
+2010-02-08,28.56,28.58,28.00,28.04,8701900,16.07
+2010-02-05,28.70,28.82,27.64,28.46,12130400,16.31
+2010-02-04,30.10,30.16,28.82,28.86,9834700,16.53
+2010-02-03,30.83,30.86,30.14,30.37,6467300,17.40
+2010-02-02,30.00,30.91,29.99,30.90,10264900,17.70
+2010-02-01,30.17,30.66,30.00,30.65,5819200,17.56
+2010-01-29,30.54,30.76,29.62,29.81,7149900,17.08
+2010-01-28,30.44,30.65,29.92,30.17,7351400,17.29
+2010-01-27,30.39,31.80,29.96,30.37,6343000,17.40
+2010-01-26,30.51,30.87,30.17,30.40,5442800,17.42
+2010-01-25,30.75,31.15,30.67,30.71,4301200,17.59
+2010-01-22,31.21,31.50,30.54,30.58,7066000,17.52
+2010-01-21,32.23,32.37,31.41,31.50,7396200,18.05
+2010-01-20,31.89,32.28,31.61,32.19,7221200,18.44
+2010-01-19,31.47,32.17,31.42,32.13,6603100,18.41
+2010-01-15,31.91,31.91,31.01,31.64,8599800,18.13
+2010-01-14,32.27,32.27,31.77,31.97,5052100,18.32
+2010-01-13,32.23,32.28,31.63,32.14,5843300,18.41
+2010-01-12,32.33,32.48,32.13,32.25,5379300,18.48
+2010-01-11,32.97,33.05,32.44,32.70,5972800,18.73
+2010-01-08,32.48,32.80,32.35,32.70,4524600,18.73
+2010-01-07,32.75,32.75,32.22,32.65,4654500,18.71
+2010-01-06,32.11,32.90,32.01,32.85,9087000,18.82
+2010-01-05,32.24,32.34,32.03,32.14,5656800,18.41
+2010-01-04,31.75,32.17,31.63,32.11,5496300,18.40
+2009-12-31,31.46,31.68,31.21,31.22,2603600,17.89
+2009-12-30,31.23,31.50,31.12,31.47,2832200,18.03
+2009-12-29,31.55,31.65,31.20,31.31,2821000,17.94
+2009-12-28,31.89,31.97,31.32,31.46,2381500,18.02
+2009-12-24,31.60,31.74,31.50,31.65,1121500,18.13
+2009-12-23,31.63,31.75,31.40,31.51,3003800,18.05
+2009-12-22,31.59,31.68,31.29,31.54,3969400,18.07
+2009-12-21,31.16,31.42,31.06,31.29,3881000,17.93
+2009-12-18,31.31,31.35,30.58,30.91,7709300,17.71
+2009-12-17,31.30,31.30,30.85,30.91,4531700,17.71
+2009-12-16,31.39,31.65,31.18,31.47,7243000,18.03
+2009-12-15,31.60,31.70,31.16,31.25,5670800,17.90
+2009-12-14,32.26,32.37,31.43,31.45,6010600,18.02
+2009-12-11,31.31,31.55,31.03,31.30,6537600,17.93
+2009-12-10,31.33,31.51,30.93,31.14,6084500,17.84
+2009-12-09,31.33,31.33,30.60,31.05,6849900,17.79
+2009-12-08,31.61,31.65,30.83,30.94,5779200,17.73
+2009-12-07,31.64,32.22,31.41,31.84,6530400,18.24
+2009-12-04,32.66,32.95,31.56,31.63,9252000,18.12
+2009-12-03,32.38,32.66,32.07,32.15,5032000,18.42
+2009-12-02,32.80,32.85,32.25,32.38,5417600,18.55
+2009-12-01,32.80,33.29,32.80,32.86,5837600,18.83
+2009-11-30,32.65,32.97,32.36,32.62,4730700,18.69
+2009-11-27,32.27,32.86,32.13,32.63,3308800,18.69
+2009-11-25,33.14,33.63,32.96,33.53,4136900,19.21
+2009-11-24,33.08,33.32,32.63,33.00,5313400,18.91
+2009-11-23,33.71,33.86,32.94,33.09,5064400,18.96
+2009-11-20,33.24,33.31,32.46,33.02,9941000,18.92
+2009-11-19,34.27,34.27,33.07,33.33,7461200,19.10
+2009-11-18,34.98,35.10,34.41,34.70,5128600,19.88
+2009-11-17,34.86,35.01,34.57,34.90,4823200,20.00
+2009-11-16,34.87,35.30,34.72,35.17,5445000,20.15
+2009-11-13,34.33,34.86,34.07,34.65,4472100,19.71
+2009-11-12,34.72,35.14,34.17,34.38,5622000,19.56
+2009-11-11,35.05,35.30,34.64,34.96,4797300,19.89
+2009-11-10,34.51,34.98,34.36,34.94,4843000,19.88
+2009-11-09,34.21,34.64,34.03,34.59,4701700,19.68
+2009-11-06,33.26,33.87,33.02,33.68,6428100,19.16
+2009-11-05,32.92,33.67,32.76,33.63,6198600,19.13
+2009-11-04,32.77,33.25,32.61,32.75,6478000,18.63
+2009-11-03,31.71,32.64,31.38,32.39,5430300,18.43
+2009-11-02,32.19,32.52,31.55,31.97,7718300,18.19
+2009-10-30,33.24,33.35,31.62,31.97,8265900,18.19
+2009-10-29,32.84,33.54,32.78,33.40,4995700,19.00
+2009-10-28,33.51,33.51,32.35,32.42,6337800,18.45
+2009-10-27,33.73,34.12,33.35,33.62,5110800,19.13
+2009-10-26,34.14,35.03,33.38,33.48,5578600,19.05
+2009-10-23,34.88,34.96,33.82,34.01,5730600,19.35
+2009-10-22,34.69,34.69,34.00,34.58,6703500,19.67
+2009-10-21,34.69,35.71,34.66,34.73,7375100,19.76
+2009-10-20,35.40,35.46,34.29,34.91,4792400,19.86
+2009-10-19,34.91,35.41,34.53,35.27,4673900,20.07
+2009-10-16,34.86,35.00,34.25,34.88,6884700,19.85
+2009-10-15,33.75,35.06,33.53,35.05,9700400,19.94
+2009-10-14,33.91,34.00,33.58,33.89,6218500,19.28
+2009-10-13,32.88,33.17,32.33,33.10,5825700,18.83
+2009-10-12,32.77,33.10,32.63,32.71,3770700,18.61
+2009-10-09,32.39,32.65,32.05,32.32,5651900,18.39
+2009-10-08,32.16,32.90,32.10,32.56,8423900,18.53
+2009-10-07,31.85,32.23,31.45,31.97,4597600,18.19
+2009-10-06,31.74,32.40,31.51,31.92,7386100,18.16
+2009-10-05,30.51,31.27,30.50,30.93,7147000,17.60
+2009-10-02,30.39,31.00,30.39,30.48,6874900,17.34
+2009-10-01,31.87,31.98,30.91,30.98,6185900,17.63
+2009-09-30,32.42,32.42,31.50,31.90,7389000,18.15
+2009-09-29,32.37,32.53,31.91,32.10,4274500,18.26
+2009-09-28,31.70,32.51,31.70,32.42,4117100,18.45
+2009-09-25,31.91,32.44,31.40,31.64,7135700,18.00
+2009-09-24,32.66,32.92,31.93,32.03,7129400,18.22
+2009-09-23,33.24,33.58,32.64,32.68,4800300,18.59
+2009-09-22,33.60,33.74,33.19,33.49,3695500,19.05
+2009-09-21,32.98,33.63,32.72,33.15,4859000,18.86
+2009-09-18,34.04,34.30,33.40,33.53,5135500,19.08
+2009-09-17,33.65,34.60,33.55,33.88,6654300,19.28
+2009-09-16,33.10,34.14,33.02,33.85,7207100,19.26
+2009-09-15,32.78,33.01,32.52,32.94,6397600,18.74
+2009-09-14,31.81,32.75,31.65,32.69,5623600,18.60
+2009-09-11,32.70,32.74,31.91,32.25,4775900,18.35
+2009-09-10,31.74,32.37,31.55,32.29,5898800,18.37
+2009-09-09,31.62,31.95,31.34,31.69,3944000,18.03
+2009-09-08,31.33,31.79,31.21,31.51,6343500,17.93
+2009-09-04,30.31,30.91,30.14,30.74,5083700,17.49
+2009-09-03,30.34,30.74,30.14,30.40,4046000,17.30
+2009-09-02,30.27,30.54,30.06,30.29,4087700,17.23
+2009-09-01,30.69,31.32,30.20,30.33,5413400,17.26
+2009-08-31,31.08,31.18,30.47,30.87,4100100,17.56
+2009-08-28,31.82,31.87,31.11,31.51,3586000,17.93
+2009-08-27,31.50,31.74,30.78,31.61,3499400,17.99
+2009-08-26,31.16,31.94,31.00,31.79,4603900,18.09
+2009-08-25,31.96,32.18,31.30,31.48,4241900,17.91
+2009-08-24,32.02,32.30,31.73,31.91,4095400,18.16
+2009-08-21,31.27,31.90,31.25,31.84,5020800,18.12
+2009-08-20,30.65,31.15,30.50,30.89,4188000,17.58
+2009-08-19,29.74,31.00,29.50,30.65,5517000,17.44
+2009-08-18,29.68,30.29,29.63,30.09,4936800,17.12
+2009-08-17,30.22,30.24,29.55,29.66,4832800,16.88
+2009-08-14,31.61,31.67,30.72,31.02,4248000,17.51
+2009-08-13,30.77,31.56,30.54,31.53,6421800,17.80
+2009-08-12,29.64,30.88,29.64,30.58,5982200,17.26
+2009-08-11,30.46,30.46,29.81,29.93,5129400,16.90
+2009-08-10,30.34,30.72,30.34,30.64,4783200,17.30
+2009-08-07,31.37,31.42,30.53,30.65,7420600,17.30
+2009-08-06,31.69,31.77,30.86,31.01,6024200,17.51
+2009-08-05,32.39,32.71,31.35,31.52,9261200,17.80
+2009-08-04,32.38,32.70,32.05,32.47,6068100,18.33
+2009-08-03,32.51,33.17,32.44,32.64,9015300,18.43
+2009-07-31,31.77,32.31,31.53,32.25,6127200,18.21
+2009-07-30,31.70,32.35,31.61,31.94,5140800,18.03
+2009-07-29,31.60,31.70,30.79,31.22,6195900,17.63
+2009-07-28,32.09,32.47,31.77,32.32,5732100,18.25
+2009-07-27,32.17,32.58,31.90,32.51,5423400,18.35
+2009-07-24,31.67,32.19,31.50,32.15,4347700,18.15
+2009-07-23,30.68,31.85,30.59,31.79,5476100,17.95
+2009-07-22,30.51,31.25,30.49,30.73,6941800,17.35
+2009-07-21,31.20,31.42,30.55,31.05,5329600,17.53
+2009-07-20,30.68,30.99,30.24,30.81,5441100,17.39
+2009-07-17,30.11,30.53,29.79,30.26,6756800,17.08
+2009-07-16,29.88,30.27,29.45,30.14,7025800,17.02
+2009-07-15,29.98,30.35,29.85,30.26,8169700,17.08
+2009-07-14,29.30,29.61,28.95,29.42,6048500,16.61
+2009-07-13,28.22,29.05,27.86,28.98,6805900,16.36
+2009-07-10,28.12,28.53,27.73,28.33,6124100,15.99
+2009-07-09,28.36,28.98,28.14,28.67,5176700,16.19
+2009-07-08,28.34,28.76,27.48,28.03,7680300,15.82
+2009-07-07,28.65,28.99,28.15,28.23,6763500,15.94
+2009-07-06,28.17,28.80,27.51,28.76,9855600,16.24
+2009-07-02,29.67,29.79,28.81,29.00,6969200,16.37
+2009-07-01,30.52,30.90,30.23,30.30,5056700,17.11
+2009-06-30,30.08,30.50,29.64,30.13,7682100,17.01
+2009-06-29,29.77,30.15,29.47,29.81,7681000,16.83
+2009-06-26,29.35,29.65,29.12,29.52,6263200,16.67
+2009-06-25,29.25,29.65,28.87,29.45,7334500,16.63
+2009-06-24,29.09,29.61,28.94,29.17,6064300,16.47
+2009-06-23,29.07,29.28,28.39,28.87,7587200,16.30
+2009-06-22,30.13,30.18,28.59,28.77,9010400,16.24
+2009-06-19,31.34,31.40,30.32,30.64,8043300,17.30
+2009-06-18,30.87,31.10,30.50,30.86,5323400,17.42
+2009-06-17,31.12,31.25,30.36,30.90,6076200,17.45
+2009-06-16,31.85,32.10,31.24,31.40,6056600,17.73
+2009-06-15,31.88,32.01,31.04,31.58,5382500,17.83
+2009-06-12,32.18,32.52,31.93,32.42,5648900,18.30
+2009-06-11,32.69,33.36,32.39,32.84,7201300,18.54
+2009-06-10,33.14,33.20,32.14,32.69,5780800,18.46
+2009-06-09,32.72,32.87,32.14,32.73,5977000,18.48
+2009-06-08,31.36,32.81,31.18,32.45,8348600,18.32
+2009-06-05,31.95,32.07,30.68,31.70,9684400,17.90
+2009-06-04,31.18,31.95,31.10,31.58,8112400,17.83
+2009-06-03,32.73,32.73,30.51,30.99,10670400,17.50
+2009-06-02,33.16,33.58,32.75,33.41,7356900,18.86
+2009-06-01,32.45,33.55,32.39,33.32,7574500,18.81
+2009-05-29,31.54,31.94,31.15,31.88,7909900,18.00
+2009-05-28,29.72,31.29,29.62,31.01,8323500,17.51
+2009-05-27,30.01,30.20,29.15,29.24,8294000,16.51
+2009-05-26,29.10,30.05,28.92,29.97,7941000,16.92
+2009-05-22,29.65,30.00,29.39,29.43,4867400,16.62
+2009-05-21,29.89,29.99,29.04,29.41,5931200,16.60
+2009-05-20,30.14,30.98,30.05,30.38,9139400,17.15
+2009-05-19,30.19,30.36,29.61,29.70,7003100,16.77
+2009-05-18,29.14,30.08,29.04,29.79,7029900,16.82
+2009-05-15,29.02,29.34,28.38,28.63,7026400,16.03
+2009-05-14,28.72,29.49,28.14,29.09,7784400,16.29
+2009-05-13,30.36,30.36,28.79,29.04,9351000,16.26
+2009-05-12,32.07,32.07,30.37,30.91,7095200,17.30
+2009-05-11,32.00,32.00,30.82,30.97,7881500,17.34
+2009-05-08,31.66,32.74,31.57,32.56,8484600,18.23
+2009-05-07,33.50,33.62,31.19,31.66,10028500,17.72
+2009-05-06,31.57,33.08,31.44,32.75,9017700,18.33
+2009-05-05,31.48,31.50,30.64,31.03,5475100,17.37
+2009-05-04,30.65,31.37,30.01,31.33,8815400,17.54
+2009-05-01,29.70,31.03,29.54,30.84,8463500,17.27
+2009-04-30,30.96,31.00,29.03,29.70,11379500,16.63
+2009-04-29,29.60,30.86,29.47,30.51,8733900,17.08
+2009-04-28,29.32,29.75,28.86,29.31,6994200,16.41
+2009-04-27,30.42,30.42,29.49,29.63,8518700,16.59
+2009-04-24,30.00,31.26,29.82,31.08,11261500,17.40
+2009-04-23,29.26,29.60,28.83,29.55,6423500,16.54
+2009-04-22,29.02,29.48,28.75,28.88,9404300,16.17
+2009-04-21,28.30,29.37,27.95,29.30,8931000,16.40
+2009-04-20,29.49,29.60,28.15,28.55,9566500,15.98
+2009-04-17,29.84,30.30,29.34,30.02,9554100,16.81
+2009-04-16,28.75,29.69,28.22,29.50,9542300,16.52
+2009-04-15,28.26,28.77,27.91,28.45,7796300,15.93
+2009-04-14,28.62,29.34,28.31,28.40,8767600,15.90
+2009-04-13,28.69,29.15,28.22,28.85,6510700,16.15
+2009-04-09,29.30,29.62,28.88,29.27,7674000,16.39
+2009-04-08,27.51,28.40,27.15,28.38,11596500,15.89
+2009-04-07,27.81,28.19,27.58,27.74,8174100,15.53
+2009-04-06,28.69,28.75,28.02,28.46,11910100,15.93
+2009-04-03,28.75,29.48,28.36,29.07,8747700,16.27
+2009-04-02,28.24,29.24,28.15,28.76,11119900,16.10
+2009-04-01,25.67,27.28,25.20,27.08,9506600,15.16
+2009-03-31,26.07,26.83,25.85,26.29,12248600,14.72
+2009-03-30,26.11,26.38,24.87,25.46,8966500,14.25
+2009-03-27,27.07,27.73,26.76,27.31,7596300,15.29
+2009-03-26,27.31,27.90,27.25,27.61,8902100,15.46
+2009-03-25,26.64,27.25,26.10,26.89,10685600,15.05
+2009-03-24,26.16,26.81,25.72,26.81,7666200,15.01
+2009-03-23,25.11,26.75,25.04,26.70,10513600,14.95
+2009-03-20,26.01,26.01,24.19,24.28,10454500,13.59
+2009-03-19,25.69,26.05,25.40,25.50,8843000,14.28
+2009-03-18,24.75,25.16,23.57,24.92,8886300,13.95
+2009-03-17,24.24,25.00,23.91,24.95,7771200,13.97
+2009-03-16,23.86,25.32,23.63,24.44,8233100,13.68
+2009-03-13,23.79,24.20,22.89,23.63,8677700,13.23
+2009-03-12,22.57,23.67,22.35,23.57,7152100,13.20
+2009-03-11,22.94,23.10,22.05,22.59,7943200,12.65
+2009-03-10,22.14,23.25,21.84,22.65,10609600,12.68
+2009-03-09,20.87,21.95,20.56,21.22,9559200,11.88
+2009-03-06,21.54,22.25,20.18,20.92,12551000,11.71
+2009-03-05,21.26,21.62,20.83,21.25,10802700,11.90
+2009-03-04,22.02,22.46,21.53,21.96,10727400,12.29
+2009-03-03,21.41,22.00,20.90,20.99,12258900,11.75
+2009-03-02,22.57,22.73,20.82,20.92,10985200,11.71
+2009-02-27,23.44,24.18,23.02,23.27,10170700,13.03
+2009-02-26,24.27,25.20,24.09,24.15,9488300,13.52
+2009-02-25,24.10,24.59,23.28,23.82,9521800,13.34
+2009-02-24,22.81,24.30,22.74,24.17,9375100,13.53
+2009-02-23,24.41,24.46,22.47,22.54,7846800,12.62
+2009-02-20,24.08,24.47,23.51,23.75,10587900,13.30
+2009-02-19,24.78,25.60,24.58,24.76,8139000,13.86
+2009-02-18,25.25,25.45,24.16,24.47,7559100,13.70
+2009-02-17,25.95,26.39,24.75,24.77,8689800,13.87
+2009-02-13,26.63,27.66,26.52,27.00,7813600,15.12
+2009-02-12,26.40,27.00,25.95,26.80,9711900,14.87
+2009-02-11,26.81,27.00,26.01,26.46,6670600,14.68
+2009-02-10,28.13,28.53,26.03,26.34,10732100,14.61
+2009-02-09,27.32,28.90,27.15,27.96,7020700,15.51
+2009-02-06,26.58,27.66,26.26,27.15,6855800,15.06
+2009-02-05,26.70,27.40,26.44,26.72,11142800,14.82
+2009-02-04,27.19,27.61,26.76,26.84,11034600,14.89
+2009-02-03,27.37,27.79,26.44,26.84,10897900,14.89
+2009-02-02,26.89,27.53,26.54,26.88,7576900,14.91
+2009-01-30,28.97,28.97,27.05,27.23,9286800,15.11
+2009-01-29,28.90,29.23,28.25,28.32,6658200,15.71
+2009-01-28,29.08,29.55,28.39,29.49,8580700,16.36
+2009-01-27,29.48,29.68,28.13,28.61,8281900,15.87
+2009-01-26,29.20,30.69,29.09,29.61,8054400,16.43
+2009-01-23,27.28,29.54,27.05,29.03,5992100,16.11
+2009-01-22,28.01,28.90,27.15,28.21,8238500,15.65
+2009-01-21,27.59,28.66,27.04,28.56,9329100,15.85
+2009-01-20,27.88,28.74,26.26,26.49,9180300,14.70
+2009-01-16,28.26,28.83,27.48,28.46,7545300,15.79
+2009-01-15,27.37,27.91,26.06,27.66,8053600,15.35
+2009-01-14,28.17,28.23,27.05,27.44,7754100,15.22
+2009-01-13,27.67,29.10,27.67,28.64,7692000,15.89
+2009-01-12,28.20,28.63,27.41,27.76,8262000,15.40
+2009-01-09,29.02,29.67,28.54,28.86,8620000,16.01
+2009-01-08,28.15,29.79,28.15,29.71,7497700,16.48
+2009-01-07,29.45,29.45,27.71,28.71,7604900,15.93
+2009-01-06,30.16,30.83,29.49,29.87,8415700,16.57
+2009-01-05,28.51,30.05,28.50,29.34,9292300,16.28
+2009-01-02,27.50,29.21,27.32,28.98,5898600,16.08
+2008-12-31,26.60,27.59,26.11,27.36,6109500,15.18
+2008-12-30,25.84,26.72,25.47,26.65,4802700,14.79
+2008-12-29,25.12,25.98,25.12,25.92,6035300,14.38
+2008-12-26,24.63,24.77,24.24,24.77,2310900,13.74
+2008-12-24,24.54,25.11,23.89,24.46,2834400,13.57
+2008-12-23,25.07,25.51,24.57,24.77,5169200,13.74
+2008-12-22,25.94,26.36,24.39,24.89,5147300,13.81
+2008-12-19,25.61,26.35,25.50,25.95,8370600,14.40
+2008-12-18,26.90,26.94,25.17,25.58,7894700,14.19
+2008-12-17,26.15,27.65,25.75,26.90,8729000,14.92
+2008-12-16,25.01,26.50,24.58,26.45,11396000,14.67
+2008-12-15,25.76,25.76,24.32,24.71,8750900,13.71
+2008-12-12,24.00,25.47,23.00,24.92,8668500,13.83
+2008-12-11,25.94,25.97,24.73,25.00,12929100,13.87
+2008-12-10,24.99,25.61,24.54,25.44,9594500,14.11
+2008-12-09,23.26,25.14,23.25,24.13,6983900,13.39
+2008-12-08,23.94,24.30,23.03,23.82,7679900,13.22
+2008-12-05,21.14,22.51,20.05,22.31,10173300,12.38
+2008-12-04,22.41,23.62,21.05,21.57,9609400,11.97
+2008-12-03,23.50,23.52,22.17,23.34,11499100,12.95
+2008-12-02,24.06,24.50,22.66,24.02,9397000,13.33
+2008-12-01,25.12,25.27,23.21,23.21,8630000,12.88
+2008-11-28,26.05,26.30,25.49,26.18,3759400,14.53
+2008-11-26,24.98,26.59,24.60,26.43,8760900,14.66
+2008-11-25,25.06,25.43,24.19,25.21,7521400,13.99
+2008-11-24,23.62,25.00,22.31,24.51,8615600,13.60
+2008-11-21,20.57,22.75,20.11,22.52,11933900,12.49
+2008-11-20,23.05,23.70,19.34,19.58,14789900,10.86
+2008-11-19,25.07,25.80,24.00,24.11,7958000,13.38
+2008-11-18,25.12,25.55,24.10,25.30,10311800,14.04
+2008-11-17,25.92,26.45,24.75,24.83,8584100,13.78
+2008-11-14,26.68,28.50,25.75,26.69,8453100,14.67
+2008-11-13,24.32,28.01,23.05,27.90,10203400,15.34
+2008-11-12,26.40,26.80,24.13,24.14,7444400,13.27
+2008-11-11,27.85,27.85,26.52,26.74,6749900,14.70
+2008-11-10,29.87,30.15,27.70,28.51,5909200,15.68
+2008-11-07,28.32,29.79,27.19,28.60,8419500,15.73
+2008-11-06,29.96,30.15,27.32,28.02,7754100,15.41
+2008-11-05,29.83,31.79,29.70,29.96,8092200,16.47
+2008-11-04,28.75,30.92,28.75,30.89,8758600,16.98
+2008-11-03,30.66,30.66,27.78,27.91,10102100,15.35
+2008-10-31,27.19,29.90,26.54,29.10,9712400,16.00
+2008-10-30,27.04,27.80,25.00,27.73,10326000,15.25
+2008-10-29,25.06,27.14,25.00,25.64,9903400,14.10
+2008-10-28,23.87,25.03,22.05,24.95,9837200,13.72
+2008-10-27,22.92,24.35,22.15,22.18,6939700,12.20
+2008-10-24,22.08,24.40,22.00,23.56,8813400,12.95
+2008-10-23,22.75,25.59,22.47,25.20,14292000,13.86
+2008-10-22,24.64,25.21,21.50,22.49,13777400,12.37
+2008-10-21,26.64,27.71,25.92,26.36,8804000,14.49
+2008-10-20,26.80,27.43,25.93,27.38,17749200,15.05
+2008-10-17,25.11,28.17,24.90,25.95,12759600,14.27
+2008-10-16,24.43,26.47,22.53,26.41,13799000,14.52
+2008-10-15,27.79,28.73,23.45,24.01,12465500,13.20
+2008-10-14,33.15,34.75,28.23,29.85,12490100,16.41
+2008-10-13,27.30,31.53,26.07,31.53,14646300,17.34
+2008-10-10,25.38,28.08,23.30,25.56,15541000,14.05
+2008-10-09,30.16,31.23,26.88,26.88,12118100,14.78
+2008-10-08,29.41,32.02,28.27,29.30,16123400,16.11
+2008-10-07,34.76,35.09,30.39,30.56,10275700,16.80
+2008-10-06,34.41,34.78,30.00,33.46,12973900,18.40
+2008-10-03,36.05,38.60,35.15,35.58,6750200,19.56
+2008-10-02,38.22,38.52,35.54,35.94,8030000,19.76
+2008-10-01,38.43,39.47,37.00,38.81,7564600,21.34
+2008-09-30,38.67,40.18,38.02,39.87,10226300,21.92
+2008-09-29,39.81,40.36,36.57,37.48,11420800,20.61
+2008-09-26,40.66,40.97,39.20,40.83,9091700,22.45
+2008-09-25,40.61,41.79,39.92,41.56,6963000,22.85
+2008-09-24,39.49,40.50,39.00,40.23,9368300,22.12
+2008-09-23,41.06,41.60,38.61,38.94,9994200,21.41
+2008-09-22,43.73,43.75,40.89,41.31,7025100,22.71
+2008-09-19,42.31,43.66,39.87,43.34,9549900,23.83
+2008-09-18,40.76,41.39,37.51,39.87,13231400,21.92
+2008-09-17,41.44,42.83,39.62,40.02,11899800,22.00
+2008-09-16,39.56,42.73,38.82,42.15,11082800,23.18
+2008-09-15,41.56,44.52,40.75,40.82,8289900,22.44
+2008-09-12,43.79,46.30,43.10,46.04,9695000,25.31
+2008-09-11,41.87,43.76,41.01,43.70,8746600,24.03
+2008-09-10,40.16,42.44,40.16,42.02,8629400,23.10
+2008-09-09,42.99,43.90,39.70,39.77,11626000,21.87
+2008-09-08,44.61,45.08,42.98,43.90,6245200,24.14
+2008-09-05,43.56,43.88,42.12,43.62,5609900,23.98
+2008-09-04,43.50,44.87,42.66,43.76,8261100,24.06
+2008-09-03,43.00,44.23,42.80,44.11,6643100,24.25
+2008-09-02,43.75,44.48,43.00,43.04,5300600,23.66
+2008-08-29,45.81,45.94,44.99,45.07,3662500,24.78
+2008-08-28,46.44,46.44,44.61,45.48,3519500,25.01
+2008-08-27,45.38,46.10,44.73,45.74,5727000,25.15
+2008-08-26,44.46,45.48,44.02,44.50,4944000,24.47
+2008-08-25,44.91,45.44,43.97,44.34,4533600,24.38
+2008-08-22,45.69,45.87,44.49,44.97,3855800,24.73
+2008-08-21,46.30,46.30,45.49,46.01,5765300,25.30
+2008-08-20,44.99,45.75,44.39,45.56,7984000,25.05
+2008-08-19,44.26,44.98,43.92,44.60,6246500,24.52
+2008-08-18,45.76,45.76,43.99,44.25,5770600,24.33
+2008-08-15,45.58,45.84,44.08,44.85,5994200,24.53
+2008-08-14,47.02,47.20,45.58,45.92,4935200,25.11
+2008-08-13,45.57,47.58,45.54,47.29,6943300,25.86
+2008-08-12,47.02,47.25,45.31,45.56,7785900,24.92
+2008-08-11,46.04,47.02,45.87,46.73,7953700,25.56
+2008-08-08,44.88,46.23,44.14,45.99,6049400,25.15
+2008-08-07,46.46,46.78,45.00,45.01,7452500,24.62
+2008-08-06,44.62,46.41,44.31,46.04,9200100,25.18
+2008-08-05,44.63,45.54,43.83,44.38,11107100,24.27
+2008-08-04,47.48,47.94,45.03,45.21,7750000,24.72
+2008-08-01,48.18,49.68,47.49,47.81,11073700,26.15
+2008-07-31,48.69,49.55,46.64,49.47,23770900,27.05
+2008-07-30,42.27,45.18,42.27,45.13,9981100,24.68
+2008-07-29,42.46,43.03,41.12,42.27,6599200,23.12
+2008-07-28,42.99,43.45,42.36,42.36,6699500,23.17
+2008-07-25,41.80,42.73,41.37,42.56,7969400,23.28
+2008-07-24,42.74,43.24,41.14,41.39,10984000,22.64
+2008-07-23,43.75,43.86,42.39,42.69,9432500,23.35
+2008-07-22,44.00,44.15,43.15,43.78,6861700,23.94
+2008-07-21,43.96,44.33,42.80,44.17,8631600,24.16
+2008-07-18,44.24,45.38,43.14,43.38,10558600,23.72
+2008-07-17,43.34,44.45,42.77,43.53,10387700,23.81
+2008-07-16,43.53,45.00,42.82,43.53,8264800,23.81
+2008-07-15,45.39,45.40,43.74,43.74,8693500,23.92
+2008-07-14,46.92,46.92,45.49,45.66,6127200,24.97
+2008-07-11,47.26,47.26,45.33,46.58,11348600,25.47
+2008-07-10,47.55,47.79,46.00,46.98,12495300,25.69
+2008-07-09,50.08,50.14,47.84,47.84,9944800,26.16
+2008-07-08,50.20,50.20,48.00,48.89,11590100,26.74
+2008-07-07,51.20,52.15,49.26,49.85,7349500,27.26
+2008-07-03,51.89,52.50,50.39,51.24,5124900,28.02
+2008-07-02,52.74,53.98,51.25,51.56,10358200,28.20
+2008-07-01,51.58,52.82,51.20,52.78,8798600,28.86
+2008-06-30,51.31,52.43,51.31,51.87,6640700,28.37
+2008-06-27,51.01,52.09,50.90,51.22,9148700,28.01
+2008-06-26,52.25,53.35,50.65,50.89,8656600,27.83
+2008-06-25,53.23,53.29,51.95,52.51,9529400,28.72
+2008-06-24,52.31,53.52,51.67,52.94,8404300,28.95
+2008-06-23,50.75,52.53,50.64,52.52,7976100,28.72
+2008-06-20,52.50,52.60,50.65,50.74,7438100,27.75
+2008-06-19,53.53,53.77,51.82,52.14,8549000,28.51
+2008-06-18,52.63,53.50,52.14,53.35,9145800,29.18
+2008-06-17,51.87,53.19,51.56,53.07,12616600,29.02
+2008-06-16,51.51,51.80,51.23,51.49,8379500,28.16
+2008-06-13,51.12,51.51,50.88,51.39,7560900,28.10
+2008-06-12,51.40,51.76,50.95,51.19,10572000,28.00
+2008-06-11,50.86,51.21,49.73,50.97,11749000,27.87
+2008-06-10,50.39,51.25,49.94,50.83,9307600,27.80
+2008-06-09,50.01,51.09,49.77,50.62,7083400,27.68
+2008-06-06,51.56,51.84,49.52,49.52,8902400,27.08
+2008-06-05,50.50,51.12,49.66,51.00,12290500,27.89
+2008-06-04,51.97,52.00,49.90,49.93,11107500,27.31
+2008-06-03,51.50,52.50,51.20,51.78,12019700,28.32
+2008-06-02,51.14,52.08,50.80,51.61,13926200,28.22
+2008-05-30,51.27,51.71,50.75,51.39,14809500,28.10
+2008-05-29,50.88,51.34,50.51,50.67,8816100,27.71
+2008-05-28,50.99,51.60,50.37,51.17,7751000,27.98
+2008-05-27,51.75,51.94,50.53,50.95,6473900,27.86
+2008-05-23,53.00,53.40,51.56,51.79,5148900,28.32
+2008-05-22,54.08,54.21,52.74,52.86,6466700,28.91
+2008-05-21,53.39,54.64,53.05,54.11,16102200,29.59
+2008-05-20,53.52,54.41,52.00,53.16,10427800,29.07
+2008-05-19,55.05,55.35,53.08,53.44,11365600,29.23
+2008-05-16,54.03,55.75,54.00,55.05,8313300,29.97
+2008-05-15,52.82,53.26,52.19,53.20,6568100,28.97
+2008-05-14,53.70,53.70,52.23,52.25,7443700,28.45
+2008-05-13,53.31,53.70,52.80,53.50,5904000,29.13
+2008-05-12,52.60,53.48,52.40,53.34,4850400,29.04
+2008-05-09,52.75,52.98,52.00,52.56,5994100,28.62
+2008-05-08,52.33,53.05,51.95,52.91,6356900,28.81
+2008-05-07,52.94,52.94,51.82,52.06,8571200,28.35
+2008-05-06,51.95,53.16,50.98,52.81,8726300,28.76
+2008-05-05,50.81,51.99,50.80,51.66,5825800,28.13
+2008-05-02,48.06,51.50,48.06,50.80,12052800,27.66
+2008-05-01,46.27,48.09,45.49,47.91,13389600,26.09
+2008-04-30,46.29,46.29,45.27,45.57,9865300,24.81
+2008-04-29,46.48,46.60,45.85,45.88,7266800,24.98
+2008-04-28,46.90,46.90,46.10,46.41,4771400,25.27
+2008-04-25,46.63,47.58,46.13,46.40,6640500,25.26
+2008-04-24,47.79,48.00,46.30,46.47,6148000,25.30
+2008-04-23,48.39,48.56,47.82,48.04,6350600,26.16
+2008-04-22,49.15,49.43,48.15,48.40,6680900,26.35
+2008-04-21,48.80,49.57,48.56,49.21,5245100,26.80
+2008-04-18,48.99,49.43,48.07,48.79,6761700,26.57
+2008-04-17,47.54,48.79,47.34,48.65,7721900,26.49
+2008-04-16,45.91,47.83,45.91,47.67,9439600,25.96
+2008-04-15,46.50,46.80,45.71,45.87,5867700,24.98
+2008-04-14,44.99,46.62,44.91,46.31,6693700,25.22
+2008-04-11,45.49,45.82,44.88,44.92,5350700,24.46
+2008-04-10,47.23,47.28,45.46,45.74,8551800,24.91
+2008-04-09,47.80,48.84,46.94,47.19,6861100,25.70
+2008-04-08,48.14,48.97,47.60,48.30,5996300,26.30
+2008-04-07,49.26,49.71,48.40,48.58,6971900,26.45
+2008-04-04,48.07,49.22,47.91,48.80,6144400,26.57
+2008-04-03,47.49,48.83,47.37,47.80,7379500,26.03
+2008-04-02,46.37,47.93,45.89,47.47,6346700,25.85
+2008-04-01,45.82,46.51,44.59,46.41,10825500,25.27
+2008-03-31,46.42,46.58,45.21,45.60,9076600,24.83
+2008-03-28,47.00,47.28,46.29,46.46,6913200,25.30
+2008-03-27,47.75,48.19,46.85,47.00,6951100,25.59
+2008-03-26,47.17,48.50,47.17,47.68,7687100,25.96
+2008-03-25,47.19,47.95,46.76,47.10,6005100,25.65
+2008-03-24,46.81,48.40,46.53,47.24,5546700,25.72
+2008-03-20,45.23,46.61,44.05,46.52,9689000,25.33
+2008-03-19,48.56,49.05,45.13,45.23,9787300,24.63
+2008-03-18,47.50,48.55,46.55,48.55,8536600,26.44
+2008-03-17,47.00,47.88,46.32,46.70,11190600,25.43
+2008-03-14,52.67,52.67,49.62,50.67,7594800,27.59
+2008-03-13,51.23,52.66,49.72,52.38,8286100,28.52
+2008-03-12,54.50,54.54,51.57,51.85,7929700,28.23
+2008-03-11,53.19,54.47,52.86,54.35,9795400,29.59
+2008-03-10,51.16,52.69,50.92,51.91,6757200,28.27
+2008-03-07,51.21,51.97,50.57,51.46,8134500,28.02
+2008-03-06,53.27,54.00,51.68,51.95,8153800,28.29
+2008-03-05,53.44,53.77,52.87,53.64,6567600,29.21
+2008-03-04,53.41,53.74,51.95,52.86,11398700,28.78
+2008-03-03,53.01,54.17,52.95,53.81,6243500,29.30
+2008-02-29,53.66,53.71,52.97,53.16,6981100,28.95
+2008-02-28,54.50,54.85,53.81,54.15,11062900,29.48
+2008-02-27,53.47,54.86,53.08,54.36,7708100,29.60
+2008-02-26,52.28,53.98,51.77,53.43,5476700,29.09
+2008-02-25,51.55,52.77,51.07,52.43,4434900,28.55
+2008-02-22,51.10,51.59,50.00,51.55,4937600,28.07
+2008-02-21,52.60,52.95,50.50,50.80,5896300,27.66
+2008-02-20,52.52,52.97,51.53,52.76,6652100,28.73
+2008-02-19,52.25,53.14,51.62,52.53,8418900,28.60
+2008-02-15,50.64,50.96,49.68,50.85,6778100,27.69
+2008-02-14,50.99,51.86,50.63,50.72,6569600,27.49
+2008-02-13,49.62,50.77,49.62,50.61,6055100,27.43
+2008-02-12,49.40,50.72,48.80,49.35,7371500,26.74
+2008-02-11,49.51,49.65,48.15,49.20,9921600,26.66
+2008-02-08,47.26,49.74,46.80,49.38,11457000,26.76
+2008-02-07,45.71,46.73,45.21,46.28,8781200,25.08
+2008-02-06,47.71,47.71,45.65,45.88,7262300,24.86
+2008-02-05,48.08,48.08,46.70,46.98,8065000,25.46
+2008-02-04,49.24,49.79,48.34,48.93,6848300,26.52
+2008-02-01,48.32,49.15,47.23,49.09,12096600,26.60
+2008-01-31,49.70,49.70,46.64,47.07,13156400,25.51
+2008-01-30,52.43,52.50,50.39,50.91,6958300,27.59
+2008-01-29,51.02,52.77,51.02,52.13,8594100,28.25
+2008-01-28,49.19,50.12,47.91,50.08,6246600,27.14
+2008-01-25,50.34,50.57,48.84,49.02,9349300,26.57
+2008-01-24,47.26,50.47,47.26,49.99,10692000,27.09
+2008-01-23,45.32,47.23,43.32,47.23,10461300,25.60
+2008-01-22,44.17,47.16,43.24,46.69,14214600,25.30
+2008-01-18,48.08,49.17,45.96,47.49,10584700,25.74
+2008-01-17,50.61,51.57,47.45,47.73,9422000,25.87
+2008-01-16,52.04,52.93,50.04,50.45,8002900,27.34
+2008-01-15,54.31,54.31,52.11,52.17,6099600,28.27
+2008-01-14,55.04,55.29,53.76,54.88,5756600,29.74
+2008-01-11,55.34,55.82,54.36,54.50,5855400,29.54
+2008-01-10,56.51,57.00,54.47,55.97,7514300,30.33
+2008-01-09,57.50,58.14,56.19,57.23,8377500,31.01
+2008-01-08,59.92,60.59,58.37,58.57,8522900,31.74
+2008-01-07,59.48,60.26,58.35,58.95,7501400,31.95
+2008-01-04,61.35,61.35,59.45,59.57,5971300,32.28
+2008-01-03,61.72,63.22,61.00,61.88,4795700,33.53
+2008-01-02,61.00,61.95,61.00,61.40,5693700,33.27
+2007-12-31,62.30,62.46,60.61,60.86,3298600,32.98
+2007-12-28,62.14,62.86,62.03,62.38,2620200,33.81
+2007-12-27,62.28,63.07,61.82,61.94,3797400,33.57
+2007-12-26,61.60,62.88,61.56,62.59,3064300,33.92
+2007-12-24,61.25,61.89,61.01,61.88,1142500,33.53
+2007-12-21,60.15,61.48,60.00,61.41,6505500,33.28
+2007-12-20,59.11,59.90,59.00,59.84,5113300,32.43
+2007-12-19,58.67,59.50,58.20,58.56,4271000,31.74
+2007-12-18,57.43,58.95,56.98,58.54,4289600,31.72
+2007-12-17,57.95,58.32,56.50,57.06,4644600,30.92
+2007-12-14,59.41,59.78,58.02,58.32,4948200,31.61
+2007-12-13,58.99,59.80,58.55,59.66,3797300,32.33
+2007-12-12,59.75,60.60,58.75,59.42,6243100,32.20
+2007-12-11,59.23,59.90,58.23,58.50,6205800,31.70
+2007-12-10,59.28,59.74,58.79,59.02,3412600,31.98
+2007-12-07,58.72,59.90,58.58,59.23,5464800,32.10
+2007-12-06,56.60,58.83,56.45,58.49,4827400,31.70
+2007-12-05,56.39,57.14,56.13,56.64,5461200,30.69
+2007-12-04,56.33,56.77,55.88,55.89,4140300,30.29
+2007-12-03,55.53,57.13,55.53,56.78,5189600,30.77
+2007-11-30,56.08,56.10,54.91,55.90,5676900,30.29
+2007-11-29,54.76,55.99,53.91,55.31,5342200,29.97
+2007-11-28,53.85,55.06,53.56,54.83,7227100,29.71
+2007-11-27,53.79,53.98,51.99,53.34,6882300,28.91
+2007-11-26,56.26,56.60,53.69,53.79,6418600,29.15
+2007-11-23,56.76,56.76,55.63,56.37,2639500,30.55
+2007-11-21,57.26,57.86,56.01,56.27,4641700,30.49
+2007-11-20,56.59,58.31,56.50,57.49,6592400,31.16
+2007-11-19,57.26,57.55,56.12,56.33,5796300,30.53
+2007-11-16,55.46,57.98,55.38,57.51,8247400,31.04
+2007-11-15,55.95,56.12,53.89,54.40,5833200,29.36
+2007-11-14,58.09,58.95,55.59,55.94,6965300,30.19
+2007-11-13,57.48,58.35,55.75,57.55,8632800,31.06
+2007-11-12,59.43,59.43,57.37,57.40,5526900,30.98
+2007-11-09,60.99,60.99,59.56,59.69,4795900,32.21
+2007-11-08,60.97,61.97,59.53,61.01,7738200,32.92
+2007-11-07,61.84,62.75,60.00,60.11,7945100,32.44
+2007-11-06,61.60,61.60,59.16,61.33,6077500,33.10
+2007-11-05,59.00,59.98,58.15,58.75,5090900,31.71
+2007-11-02,58.51,60.09,57.81,59.68,6637200,32.21
+2007-11-01,58.00,60.19,57.55,57.67,6352000,31.12
+2007-10-31,58.16,59.78,57.75,59.13,7549100,31.91
+2007-10-30,59.71,59.84,57.14,57.37,5377200,30.96
+2007-10-29,61.70,61.75,59.81,60.50,4562700,32.65
+2007-10-26,60.80,62.08,60.36,60.74,5688600,32.78
+2007-10-25,59.23,59.92,58.18,59.64,5951000,32.19
+2007-10-24,57.00,58.99,56.85,58.77,5522000,31.72
+2007-10-23,58.00,58.76,56.79,57.73,4747900,31.15
+2007-10-22,57.17,59.62,57.00,58.10,8565600,31.35
+2007-10-19,59.10,59.42,57.80,58.11,11696300,31.36
+2007-10-18,57.61,59.56,57.22,59.44,12788500,32.08
+2007-10-17,60.15,60.20,57.42,57.91,5888300,31.25
+2007-10-16,59.50,60.13,58.82,59.43,7109800,32.07
+2007-10-15,59.30,59.74,58.30,59.36,6451800,32.03
+2007-10-12,57.51,59.47,57.15,58.34,5427000,31.48
+2007-10-11,59.28,60.00,57.13,57.78,5341900,31.18
+2007-10-10,57.44,59.43,56.91,59.05,6759600,31.87
+2007-10-09,58.60,59.30,56.95,58.38,6862200,31.51
+2007-10-08,58.31,59.49,57.57,58.58,4273400,31.61
+2007-10-05,57.73,58.91,57.73,58.46,4327300,31.55
+2007-10-04,56.43,58.44,56.18,57.70,4918900,31.14
+2007-10-03,57.10,57.96,56.01,56.83,5208100,30.67
+2007-10-02,56.96,57.66,55.37,57.41,5959900,30.98
+2007-10-01,57.02,57.75,56.45,57.54,4710600,31.05
+2007-09-28,57.92,58.48,56.48,57.02,5741700,30.77
+2007-09-27,57.92,58.34,57.20,57.30,4708900,30.92
+2007-09-26,57.84,58.30,56.31,57.54,4851000,31.05
+2007-09-25,56.54,57.36,56.17,56.95,5543200,30.73
+2007-09-24,58.17,58.40,57.42,57.77,3712500,31.18
+2007-09-21,58.99,59.02,57.92,58.25,6408000,31.44
+2007-09-20,58.38,58.99,58.13,58.34,5101400,31.48
+2007-09-19,58.45,59.55,58.15,58.38,9386700,31.51
+2007-09-18,56.48,57.91,56.42,57.72,7064000,31.15
+2007-09-17,55.65,57.06,55.51,56.43,6893300,30.45
+2007-09-14,54.40,56.24,54.26,55.90,6090600,30.17
+2007-09-13,54.18,55.25,54.10,54.87,7598000,29.61
+2007-09-12,52.88,54.86,52.88,53.97,8956800,29.13
+2007-09-11,53.55,53.68,52.09,52.88,8057300,28.54
+2007-09-10,54.22,55.35,52.00,53.21,8005200,28.72
+2007-09-07,55.63,55.97,54.10,54.51,7222700,29.42
+2007-09-06,57.25,57.49,56.02,56.58,8505500,30.53
+2007-09-05,55.53,56.58,55.53,56.06,7268300,30.25
+2007-09-04,54.06,56.02,53.94,55.69,6090200,30.05
+2007-08-31,54.20,54.60,53.55,53.89,4171700,29.08
+2007-08-30,53.30,53.90,52.54,53.24,5746500,28.73
+2007-08-29,51.28,53.93,51.19,53.70,6666000,28.98
+2007-08-28,52.65,52.73,50.49,50.62,5507800,27.32
+2007-08-27,53.50,53.50,52.75,52.85,5394300,28.52
+2007-08-24,51.30,53.86,51.20,53.73,8367700,29.00
+2007-08-23,52.80,52.95,50.68,51.15,7326800,27.60
+2007-08-22,51.73,52.25,50.84,51.94,8305700,28.03
+2007-08-21,51.55,52.00,50.63,51.19,7239200,27.63
+2007-08-20,52.58,52.94,50.80,51.90,7813800,28.01
+2007-08-17,51.56,53.69,50.84,53.44,8879900,28.84
+2007-08-16,48.40,50.70,47.75,50.25,9337300,27.12
+2007-08-15,52.49,53.50,49.73,50.00,7888400,26.98
+2007-08-14,54.30,54.75,52.05,52.23,7544800,28.19
+2007-08-13,53.45,54.90,52.60,53.76,8227800,28.88
+2007-08-10,48.91,52.60,48.00,51.86,11556100,27.86
+2007-08-09,51.00,52.60,49.24,49.24,11959500,26.45
+2007-08-08,52.88,53.19,51.15,52.06,11267500,27.97
+2007-08-07,48.78,52.68,48.00,52.40,12731500,28.15
+2007-08-06,50.29,50.73,46.97,49.24,11562800,26.45
+2007-08-03,52.20,52.94,49.67,49.81,9754000,26.76
+2007-08-02,54.30,55.75,51.00,51.74,14224100,27.80
+2007-08-01,54.25,55.39,50.25,54.22,9762400,29.13
+2007-07-31,58.00,58.30,54.60,55.20,11613200,29.66
+2007-07-30,55.53,57.21,55.17,57.00,5589500,30.62
+2007-07-27,57.22,57.39,53.58,55.15,8308000,29.63
+2007-07-26,58.72,59.03,55.25,56.95,7493600,30.60
+2007-07-25,59.00,59.62,57.25,59.42,5854400,31.92
+2007-07-24,60.11,60.69,57.75,58.06,8773200,31.19
+2007-07-23,62.11,62.11,59.45,61.23,6234500,32.90
+2007-07-20,62.77,63.11,60.88,61.26,6693500,32.91
+2007-07-19,63.65,64.53,62.85,63.10,5648100,33.90
+2007-07-18,61.76,63.78,61.35,63.48,6891500,34.11
+2007-07-17,63.68,64.29,61.97,62.13,7291500,33.38
+2007-07-16,65.00,65.21,62.56,63.20,4733600,33.95
+2007-07-13,64.10,65.20,63.64,65.04,4342800,34.94
+2007-07-12,63.00,64.03,62.87,63.77,6048000,34.26
+2007-07-11,63.55,63.85,62.40,62.87,5052400,33.78
+2007-07-10,63.68,64.51,62.75,64.06,7662100,34.42
+2007-07-09,64.01,64.10,63.00,63.90,4845800,34.33
+2007-07-06,63.45,63.71,62.87,63.59,3338100,34.16
+2007-07-05,63.27,63.77,61.93,62.75,5144400,33.71
+2007-07-03,62.20,63.09,61.90,62.97,4256800,33.83
+2007-07-02,60.40,61.23,60.07,61.20,4453000,32.88
+2007-06-29,60.65,61.25,59.63,59.96,5280400,32.21
+2007-06-28,60.69,61.24,59.72,59.74,4273300,32.10
+2007-06-27,58.25,60.00,58.04,59.89,8021000,32.18
+2007-06-26,63.50,63.50,60.33,60.51,5159800,32.51
+2007-06-25,61.70,62.92,61.18,62.10,6116200,33.36
+2007-06-22,62.90,63.30,61.62,62.12,5455800,33.37
+2007-06-21,62.48,63.39,62.00,63.25,5912800,33.98
+2007-06-20,65.20,65.75,61.78,61.78,8234100,33.19
+2007-06-19,64.60,65.29,64.25,64.69,6587600,34.76
+2007-06-18,132.80,134.08,131.28,131.37,6874800,35.29
+2007-06-15,129.50,132.66,129.41,132.51,10634400,35.60
+2007-06-14,126.94,129.06,126.65,129.00,6223000,34.65
+2007-06-13,124.20,126.17,123.50,126.09,5784800,33.87
+2007-06-12,124.80,125.47,122.89,122.97,6836600,33.03
+2007-06-11,125.20,125.89,124.00,124.92,6160400,33.56
+2007-06-08,123.47,125.51,122.70,125.45,6720200,33.70
+2007-06-07,124.55,127.36,123.40,123.49,9425200,33.17
+2007-06-06,127.01,127.18,124.15,124.99,8265000,33.58
+2007-06-05,127.70,127.95,126.01,127.26,8760400,34.19
+2007-06-04,126.78,128.78,125.85,128.37,6721800,34.48
+2007-06-01,123.90,126.97,123.87,126.76,8569600,34.05
+2007-05-31,122.60,124.76,122.29,123.81,10573000,33.26
+2007-05-30,118.83,122.46,118.38,122.10,8452200,32.80
+2007-05-29,119.33,120.23,117.95,118.89,8025200,31.94
+2007-05-25,118.85,119.61,118.21,119.60,6494000,32.13
+2007-05-24,118.00,119.88,116.56,117.00,11244600,31.43
+2007-05-23,116.79,119.22,116.50,117.84,9132800,31.66
+2007-05-22,117.07,118.13,116.32,116.32,8810600,31.25
+2007-05-21,115.70,117.08,114.90,116.07,10346000,31.18
+2007-05-18,113.01,114.79,112.74,114.52,7838000,30.76
+2007-05-17,111.51,114.41,111.37,113.45,7288400,30.48
+2007-05-16,111.05,111.95,109.83,111.76,9689000,30.02
+2007-05-15,111.30,112.22,109.13,111.46,12122200,29.94
+2007-05-14,107.90,109.23,107.50,108.92,9033200,29.26
+2007-05-11,106.49,107.74,105.80,107.39,6687600,28.72
+2007-05-10,106.51,107.75,104.31,105.55,8002400,28.23
+2007-05-09,105.34,106.89,104.40,106.51,8059200,28.48
+2007-05-08,104.40,105.61,103.62,105.42,7211000,28.19
+2007-05-07,103.89,104.68,103.37,104.40,4374000,27.92
+2007-05-04,104.20,105.50,103.20,104.41,7158000,27.92
+2007-05-03,101.60,104.10,100.93,103.58,7361800,27.70
+2007-05-02,101.42,102.34,100.48,102.34,6860000,27.37
+2007-05-01,101.65,103.02,100.75,101.27,8989200,27.08
+2007-04-30,102.90,104.39,101.55,101.55,6293400,27.16
+2007-04-27,102.81,103.64,102.10,102.80,5525400,27.49
+2007-04-26,103.49,104.50,102.34,103.20,8354600,27.60
+2007-04-25,100.95,103.48,99.92,102.55,10859400,27.42
+2007-04-24,99.80,100.76,99.30,99.78,5524400,26.68
+2007-04-23,100.02,101.75,99.95,100.38,6780200,26.84
+2007-04-20,100.43,100.69,98.90,100.55,9843000,26.89
+2007-04-19,100.88,101.30,99.82,100.52,5760000,26.88
+2007-04-18,99.66,101.51,99.42,101.32,9953800,27.10
+2007-04-17,102.49,102.80,99.09,99.93,8188000,26.72
+2007-04-16,102.01,102.78,100.85,102.20,5593600,27.33
+2007-04-13,102.97,103.44,101.32,101.99,7426200,27.27
+2007-04-12,102.01,102.99,101.06,102.45,7339400,27.40
+2007-04-11,101.11,103.00,100.70,101.35,8117400,27.10
+2007-04-10,102.50,102.75,100.20,101.36,9199600,27.11
+2007-04-09,102.86,104.23,101.55,101.93,8254200,27.26
+2007-04-05,102.80,103.22,102.00,102.79,6265200,27.49
+2007-04-04,100.53,102.39,99.71,102.00,9878000,27.28
+2007-04-03,98.76,101.00,98.00,100.72,6619400,26.94
+2007-04-02,98.99,100.91,98.97,100.46,7638200,26.87
+2007-03-30,102.12,102.12,98.75,98.83,9280600,26.43
+2007-03-29,103.08,103.47,101.64,101.86,8950800,27.24
+2007-03-28,102.96,103.39,101.75,102.30,8475000,27.36
+2007-03-27,102.56,103.47,101.85,102.41,8027800,27.39
+2007-03-26,101.54,102.95,100.51,102.56,8565800,27.43
+2007-03-23,101.71,102.79,100.79,101.12,8330000,27.04
+2007-03-22,99.30,103.29,99.25,101.47,12286200,27.14
+2007-03-21,99.24,99.49,97.41,99.24,9540600,26.54
+2007-03-20,95.38,98.00,94.99,98.00,10719200,26.21
+2007-03-19,94.00,95.50,93.75,95.50,9452200,25.54
+2007-03-16,94.30,94.40,92.66,93.29,8629400,24.95
+2007-03-15,94.40,95.06,93.50,93.90,10826800,25.11
+2007-03-14,92.92,93.41,90.63,93.41,9531600,24.98
+2007-03-13,93.41,94.70,91.64,91.84,6899200,24.56
+2007-03-12,93.71,94.35,93.01,93.52,6846200,25.01
+2007-03-09,94.50,95.13,93.87,94.73,7450600,25.33
+2007-03-08,93.66,94.81,93.05,94.15,8374600,25.18
+2007-03-07,91.14,94.70,90.77,93.02,8457200,24.88
+2007-03-06,90.00,91.25,89.82,91.05,5721400,24.35
+2007-03-05,87.86,89.86,87.55,89.17,8654600,23.85
+2007-03-02,90.65,91.13,89.00,89.24,5936000,23.87
+2007-03-01,89.80,92.32,88.60,91.13,7358400,24.37
+2007-02-28,89.88,91.44,89.85,90.72,8229400,24.26
+2007-02-27,91.73,93.48,88.78,89.78,9452200,24.01
+2007-02-26,92.78,94.14,92.60,92.75,4595800,24.80
+2007-02-23,92.42,93.54,92.27,92.59,4487800,24.76
+2007-02-22,92.20,92.84,91.19,92.12,6025200,24.64
+2007-02-21,90.14,92.24,90.07,91.81,6433800,24.55
+2007-02-20,90.40,90.51,89.34,90.41,4704800,24.18
+2007-02-16,90.60,91.46,90.51,91.03,5238200,24.34
+2007-02-15,92.06,92.96,90.68,91.27,5676000,24.30
+2007-02-14,92.39,93.50,92.01,92.80,5534200,24.71
+2007-02-13,91.02,92.46,90.65,92.39,4721800,24.60
+2007-02-12,90.75,91.30,89.55,90.02,4997600,23.97
+2007-02-09,91.95,92.94,90.84,91.13,5262200,24.26
+2007-02-08,89.88,92.57,89.58,92.18,9161600,24.54
+2007-02-07,89.46,90.90,88.68,89.25,5974200,23.76
+2007-02-06,90.65,90.92,88.75,89.53,4655400,23.84
+2007-02-05,89.88,90.56,89.62,90.19,5127400,24.01
+2007-02-02,91.11,91.25,88.85,89.62,6676600,23.86
+2007-02-01,89.65,91.64,88.87,90.91,10104400,24.21
+2007-01-31,88.70,90.44,88.00,90.34,6551800,24.05
+2007-01-30,87.80,89.53,87.80,89.31,5236200,23.78
+2007-01-29,88.30,89.59,86.91,87.20,10125000,23.22
+2007-01-26,89.21,90.09,88.42,88.82,4871800,23.65
+2007-01-25,90.60,90.71,88.10,88.86,5459600,23.66
+2007-01-24,89.82,90.78,88.10,90.75,6872600,24.16
+2007-01-23,87.88,90.50,87.88,90.22,7825200,24.02
+2007-01-22,87.54,88.18,86.54,87.49,7213400,23.29
+2007-01-19,85.70,87.17,85.14,87.17,6335800,23.21
+2007-01-18,86.95,87.51,83.78,85.18,8490000,22.68
+2007-01-17,85.48,86.87,85.17,86.02,7260600,22.90
+2007-01-16,85.80,87.09,84.71,85.17,7241600,22.68
+2007-01-12,84.40,87.02,83.70,86.77,8999400,23.10
+2007-01-11,84.45,86.89,83.00,83.43,10670400,22.21
+2007-01-10,84.92,85.60,83.50,84.90,9605000,22.61
+2007-01-09,84.95,86.95,84.07,85.81,10578800,22.85
+2007-01-08,87.00,87.75,85.08,86.74,8175800,23.09
+2007-01-05,84.25,86.37,84.00,85.92,11325400,22.88
+2007-01-04,87.00,87.00,84.05,84.24,12820200,22.43
+2007-01-03,91.50,91.50,86.86,87.35,11113200,23.26
+2006-12-29,92.80,93.26,92.12,92.50,3060200,24.63
+2006-12-28,92.46,93.54,91.76,93.13,4307600,24.80
+2006-12-27,91.62,92.90,91.01,92.70,3221200,24.68
+2006-12-26,92.17,92.17,90.30,91.02,2983600,24.23
+2006-12-22,91.68,92.50,90.62,90.77,4276800,24.17
+2006-12-21,93.92,94.79,91.07,91.81,7438600,24.44
+2006-12-20,95.21,95.32,93.25,93.54,5555600,24.91
+2006-12-19,92.40,95.30,91.13,95.10,7493400,25.32
+2006-12-18,95.44,95.66,92.46,92.46,7775200,24.62
+2006-12-15,97.57,98.46,95.50,95.50,10332000,25.43
+2006-12-14,95.49,98.73,94.49,97.57,9544400,25.98
+2006-12-13,93.30,95.46,93.30,95.01,6481600,25.30
+2006-12-12,93.67,94.73,92.92,93.52,5351200,24.90
+2006-12-11,93.50,94.90,93.13,93.98,4619800,25.02
+2006-12-08,94.51,95.06,93.54,93.73,5074400,24.96
+2006-12-07,94.91,95.20,93.57,93.81,8020000,24.98
+2006-12-06,94.90,96.69,94.70,95.81,8095600,25.51
+2006-12-05,95.58,96.35,94.13,95.09,8265800,25.32
+2006-12-04,95.35,95.95,94.66,95.43,7224200,25.41
+2006-12-01,94.18,96.07,92.78,95.65,9882200,25.47
+2006-11-30,94.00,94.95,93.41,94.38,12618800,25.13
+2006-11-29,92.50,95.55,92.42,94.58,11890400,25.18
+2006-11-28,91.99,93.46,91.44,91.94,8830600,24.48
+2006-11-27,92.35,92.91,91.38,91.76,7904600,24.43
+2006-11-24,90.60,91.90,90.52,91.29,2358400,24.31
+2006-11-22,90.99,91.57,89.59,90.75,6192000,24.16
+2006-11-21,89.75,91.46,89.64,91.25,6684400,24.30
+2006-11-20,88.72,89.95,88.57,89.08,7331800,23.72
+2006-11-17,86.50,89.07,85.85,88.99,9953400,23.69
+2006-11-16,90.35,90.53,86.55,86.87,8810400,23.13
+2006-11-15,89.90,90.71,89.14,89.85,7617400,23.92
+2006-11-14,89.05,89.76,88.48,89.40,6005600,23.80
+2006-11-13,87.62,90.25,87.24,89.30,6345600,23.67
+2006-11-10,89.35,90.31,87.89,88.49,6114800,23.46
+2006-11-09,88.72,90.13,88.42,89.49,7746800,23.72
+2006-11-08,87.62,89.10,87.48,88.36,7418000,23.42
+2006-11-07,89.48,89.52,87.50,88.14,6199000,23.36
+2006-11-06,87.99,90.02,87.29,89.76,8427000,23.79
+2006-11-03,86.40,89.03,86.39,88.53,8000000,23.47
+2006-11-02,85.50,86.34,84.55,85.99,7568000,22.79
+2006-11-01,86.98,87.00,84.53,85.97,9642800,22.79
+2006-10-31,84.54,86.40,82.58,86.40,13829800,22.90
+2006-10-30,85.92,86.86,85.11,85.29,7279200,22.61
+2006-10-27,86.90,87.65,86.10,86.35,5263800,22.89
+2006-10-26,88.50,88.56,86.70,86.83,8920400,23.02
+2006-10-25,86.50,88.47,86.41,87.60,11198400,23.22
+2006-10-24,86.70,87.39,86.34,87.17,8803200,23.11
+2006-10-23,85.50,87.28,85.50,87.28,7186400,23.13
+2006-10-20,86.80,87.04,85.76,86.63,7561400,22.96
+2006-10-19,84.94,86.28,83.88,86.28,9228000,22.87
+2006-10-18,85.05,85.95,83.08,84.55,9365400,22.41
+2006-10-17,84.95,85.07,83.81,84.74,6621800,22.46
+2006-10-16,82.89,85.37,82.89,85.12,7884600,22.56
+2006-10-13,80.75,83.95,80.67,83.13,12409200,22.03
+2006-10-12,79.71,80.50,78.68,80.29,11530800,21.28
+2006-10-11,78.49,79.95,78.27,79.08,10690600,20.96
+2006-10-10,76.10,79.79,76.02,79.49,15883800,21.07
+2006-10-09,77.90,78.12,76.17,76.45,8686800,20.26
+2006-10-06,75.50,76.86,74.41,76.86,10326800,20.37
+2006-10-05,75.01,76.12,74.63,75.43,15615800,19.99
+2006-10-04,72.65,73.95,70.65,73.94,14045200,19.60
+2006-10-03,74.71,74.71,71.79,71.94,12267400,19.07
+2006-10-02,76.87,77.85,75.52,75.65,8389000,20.05
+2006-09-29,75.78,77.40,75.56,76.90,7058400,20.38
+2006-09-28,76.57,77.22,75.41,76.00,10465800,20.14
+2006-09-27,74.99,76.42,73.73,76.32,14726000,20.23
+2006-09-26,71.15,74.09,71.00,73.98,12160800,19.61
+2006-09-25,70.31,71.95,68.83,71.32,12573400,18.90
+2006-09-22,72.25,72.47,70.60,71.20,7513600,18.87
+2006-09-21,71.00,72.50,71.00,71.70,12068800,19.00
+2006-09-20,72.79,73.85,70.64,70.73,13808000,18.75
+2006-09-19,75.81,76.06,72.53,73.44,9217600,19.47
+2006-09-18,73.41,75.67,73.41,75.54,10234200,20.02
+2006-09-15,73.46,73.65,72.44,73.21,9651000,19.41
+2006-09-14,75.50,75.88,73.52,73.57,10229400,19.50
+2006-09-13,75.20,76.38,74.76,75.52,10795200,20.02
+2006-09-12,74.60,75.74,73.42,74.60,12339600,19.77
+2006-09-11,76.70,76.75,73.77,74.88,14219000,19.85
+2006-09-08,79.10,80.25,77.08,77.25,9079000,20.48
+2006-09-07,79.37,80.47,78.40,79.46,10596800,21.06
+2006-09-06,82.30,82.35,78.90,79.53,12516600,21.08
+2006-09-05,84.00,84.20,82.19,83.10,9643000,22.03
+2006-09-01,84.34,84.99,83.55,84.99,6397000,22.53
+2006-08-31,84.90,84.90,83.15,83.50,8315200,22.13
+2006-08-30,87.41,87.48,84.01,84.90,11732000,22.50
+2006-08-29,88.70,88.93,87.33,87.90,8621000,23.30
+2006-08-28,90.43,90.99,89.44,89.67,5736800,23.77
+2006-08-25,91.95,92.66,90.95,92.13,5621600,24.42
+2006-08-24,90.24,91.67,89.50,91.56,5440600,24.27
+2006-08-23,91.00,91.40,89.60,90.25,7609000,23.92
+2006-08-22,90.10,91.58,89.88,91.30,6724600,24.20
+2006-08-21,88.21,90.36,88.02,89.94,7675400,23.84
+2006-08-18,84.71,87.34,84.71,87.21,8671600,23.12
+2006-08-17,87.99,88.05,85.70,86.35,7564800,22.89
+2006-08-16,87.98,90.00,87.52,88.50,9875000,23.46
+2006-08-15,87.43,88.11,85.75,87.85,6220400,23.29
+2006-08-14,88.50,88.51,85.70,86.33,6675600,22.88
+2006-08-11,91.11,91.33,88.76,89.35,6725600,23.58
+2006-08-10,91.33,92.23,89.78,91.11,8275800,24.04
+2006-08-09,91.35,92.99,90.65,92.19,8107400,24.33
+2006-08-08,88.75,91.56,88.56,90.48,7750600,23.88
+2006-08-07,88.33,89.53,87.26,88.75,6909000,23.42
+2006-08-04,86.82,87.60,85.66,87.20,8889800,23.01
+2006-08-03,87.40,88.06,86.42,86.65,9653200,22.86
+2006-08-02,90.12,91.16,87.79,88.61,9177000,23.38
+2006-08-01,92.00,93.28,89.51,90.54,11068800,23.89
+2006-07-31,89.53,90.85,88.34,90.64,6176600,23.92
+2006-07-28,89.11,90.30,87.79,89.35,6011200,23.58
+2006-07-27,91.63,92.48,89.10,89.48,8141000,23.61
+2006-07-26,89.30,91.55,88.46,90.85,8646000,23.97
+2006-07-25,88.85,89.62,87.24,88.99,6259800,23.48
+2006-07-24,84.10,88.28,83.86,87.78,5428200,23.16
+2006-07-21,85.93,85.93,83.73,84.13,6250800,22.20
+2006-07-20,87.28,87.79,85.31,85.34,6731000,22.52
+2006-07-19,86.26,87.45,85.68,86.75,7120800,22.89
+2006-07-18,85.92,87.00,84.57,86.20,6497400,22.75
+2006-07-17,87.30,87.79,83.92,84.95,6429400,22.42
+2006-07-14,87.79,88.07,85.93,87.86,6712000,23.18
+2006-07-13,87.00,88.04,85.76,86.90,7024600,22.93
+2006-07-12,88.56,88.88,86.29,86.55,8973600,22.84
+2006-07-11,86.58,89.13,86.20,88.63,6254400,23.39
+2006-07-10,85.07,86.71,84.63,85.86,5078200,22.66
+2006-07-07,86.77,88.15,85.51,85.73,8796200,22.62
+2006-07-06,84.76,86.18,84.40,85.92,7974000,22.67
+2006-07-05,82.89,85.08,82.11,84.91,8590800,22.41
+2006-07-03,83.90,83.90,83.09,83.27,3422000,21.97
+2006-06-30,82.96,83.99,82.43,83.30,5191800,21.98
+2006-06-29,82.26,83.86,82.09,83.55,7108800,22.05
+2006-06-28,80.13,81.98,80.06,81.80,6288200,21.59
+2006-06-27,77.48,80.93,77.36,79.81,10490000,21.06
+2006-06-26,76.72,77.34,75.86,76.88,3833600,20.29
+2006-06-23,75.44,76.99,75.22,76.72,5435200,20.24
+2006-06-22,74.25,75.21,73.47,74.88,4471000,19.76
+2006-06-21,71.94,75.11,71.94,74.15,5380600,19.57
+2006-06-20,72.25,73.28,71.55,71.83,4742800,18.95
+2006-06-19,74.40,74.69,71.29,71.82,6073600,18.95
+2006-06-16,74.58,75.11,72.92,74.55,5710200,19.67
+2006-06-15,72.35,75.25,72.12,74.83,6148400,19.75
+2006-06-14,69.98,71.96,69.98,71.77,6749000,18.94
+2006-06-13,71.17,72.04,69.38,69.83,7522600,18.43
+2006-06-12,74.00,74.43,72.10,72.28,7025400,19.07
+2006-06-09,74.51,74.90,72.33,73.37,7078200,19.36
+2006-06-08,73.15,74.55,71.01,74.40,8971600,19.63
+2006-06-07,76.68,76.69,74.03,74.14,6297600,19.56
+2006-06-06,76.00,78.28,76.00,77.01,6889600,20.32
+2006-06-05,79.50,79.76,76.57,77.00,8218000,20.32
+2006-06-02,77.49,78.76,76.45,78.39,5424800,20.69
+2006-06-01,74.75,76.95,74.32,76.81,6471200,20.27
+2006-05-31,74.25,75.14,73.24,75.05,7564000,19.80
+2006-05-30,76.60,77.24,74.24,74.48,5154800,19.65
+2006-05-26,75.71,76.32,75.09,76.00,3905800,20.05
+2006-05-25,75.32,76.94,74.64,75.71,8251200,19.98
+2006-05-24,73.07,74.50,71.50,73.35,6924400,19.36
+2006-05-23,74.36,76.84,73.94,74.17,9460000,19.57
+2006-05-22,73.45,74.00,70.63,72.43,12355800,19.11
+2006-05-19,74.77,76.33,73.41,75.50,8055800,19.92
+2006-05-18,75.00,76.01,74.36,74.71,7293600,19.71
+2006-05-17,76.62,77.50,73.55,74.83,7530800,19.75
+2006-05-16,75.50,78.05,75.35,76.72,7866200,20.24
+2006-05-15,75.00,76.53,73.88,75.25,8376400,19.86
+2006-05-12,80.34,80.50,78.21,78.36,6821600,20.57
+2006-05-11,83.10,83.51,80.27,80.64,5816200,21.17
+2006-05-10,80.67,82.04,80.19,81.98,5302600,21.52
+2006-05-09,80.50,81.49,79.88,80.85,7397000,21.23
+2006-05-08,79.90,80.98,79.35,80.82,5413600,21.22
+2006-05-05,80.95,81.76,80.40,81.25,6721400,21.33
+2006-05-04,80.60,81.91,78.95,80.50,7619000,21.13
+2006-05-03,81.78,82.29,79.94,80.96,4918200,21.25
+2006-05-02,81.70,82.44,80.51,82.17,5821400,21.57
+2006-05-01,80.20,81.92,80.12,81.13,4835000,21.30
+2006-04-28,79.15,80.60,78.75,79.36,7075400,20.83
+2006-04-27,80.00,81.92,78.09,78.58,8799400,20.63
+2006-04-26,82.63,84.78,81.21,81.89,8035000,21.50
+2006-04-25,84.68,85.55,81.74,82.79,8311800,21.73
+2006-04-24,85.70,85.74,83.45,83.85,5499000,22.01
+2006-04-21,85.39,86.55,84.28,86.04,5790000,22.59
+2006-04-20,84.30,84.93,82.27,84.67,6584600,22.23
+2006-04-19,84.00,85.00,83.20,84.52,5781000,22.19
+2006-04-18,83.20,84.59,82.63,84.52,7200800,22.19
+2006-04-17,80.63,82.49,80.16,82.37,4549000,21.62
+2006-04-13,78.60,79.79,78.24,79.67,3111800,20.92
+2006-04-12,79.15,79.98,78.10,79.28,4802800,20.81
+2006-04-11,79.90,80.62,78.80,79.26,6108200,20.81
+2006-04-10,79.05,79.88,78.86,79.14,3386600,20.78
+2006-04-07,79.00,79.65,77.53,78.10,4615600,20.50
+2006-04-06,80.10,80.10,78.19,79.27,6227200,20.81
+2006-04-05,78.24,79.92,77.96,79.65,5782800,20.91
+2006-04-04,76.45,78.19,76.21,78.12,4614400,20.51
+2006-04-03,76.67,78.10,76.20,76.70,5006400,20.14
+2006-03-31,76.40,76.60,74.94,76.17,5524600,20.00
+2006-03-30,76.56,78.14,76.46,77.01,5433400,20.22
+2006-03-29,77.96,77.99,76.35,76.96,10173600,20.20
+2006-03-28,78.80,79.36,77.62,78.00,5371200,20.48
+2006-03-27,77.55,78.18,76.70,78.15,6083200,20.52
+2006-03-24,77.12,78.80,77.03,77.30,10503800,20.29
+2006-03-23,77.24,77.75,76.85,77.11,6295000,20.24
+2006-03-22,75.68,76.64,75.07,76.24,6809400,20.02
+2006-03-21,74.48,76.00,73.87,75.68,8021400,19.87
+2006-03-20,76.25,76.62,74.60,74.72,4306400,19.62
+2006-03-17,78.00,78.00,76.11,76.36,5846200,20.05
+2006-03-16,74.65,77.88,74.65,77.53,8694400,20.35
+2006-03-15,72.60,74.80,72.42,74.72,6680600,19.62
+2006-03-14,71.08,73.26,70.61,73.12,5506600,19.20
+2006-03-13,69.97,71.39,69.97,71.08,5801600,18.66
+2006-03-10,68.15,70.00,67.57,69.50,4981800,18.25
+2006-03-09,70.03,70.68,68.63,68.81,6962800,18.06
+2006-03-08,68.48,70.46,67.84,69.53,5806800,18.25
+2006-03-07,69.84,70.00,68.08,68.93,7312200,18.10
+2006-03-06,71.99,71.99,69.58,69.79,5050600,18.32
+2006-03-03,71.95,73.33,71.92,72.34,4950600,18.99
+2006-03-02,72.50,73.24,72.13,72.65,5303400,19.07
+2006-03-01,71.00,72.50,70.71,72.49,4445200,19.03
+2006-02-28,71.35,71.35,69.98,70.60,5195600,18.53
+2006-02-27,71.90,72.36,71.25,71.49,4663600,18.77
+2006-02-24,72.15,72.68,72.12,72.21,4288400,18.96
+2006-02-23,70.94,72.33,70.36,71.19,5435200,18.69
+2006-02-22,70.58,71.18,69.95,70.94,6197200,18.62
+2006-02-21,71.83,72.79,71.00,71.00,6452000,18.64
+2006-02-17,70.95,71.56,70.63,71.13,7120200,18.67
+2006-02-16,67.90,69.80,67.89,69.48,7313400,18.24
+2006-02-15,67.42,68.99,66.66,67.53,7884000,17.73
+2006-02-14,65.51,67.00,65.50,66.53,8088800,17.47
+2006-02-13,66.30,69.10,66.30,67.44,7079800,17.62
+2006-02-10,68.40,68.80,64.90,66.43,10445000,17.35
+2006-02-09,69.85,70.61,67.70,67.90,6800600,17.74
+2006-02-08,70.95,70.95,67.85,69.35,8010000,18.12
+2006-02-07,72.22,72.25,69.48,69.84,6425400,18.25
+2006-02-06,72.28,73.50,72.21,73.17,6154800,19.12
+2006-02-03,71.72,72.48,70.57,71.61,7001000,18.71
+2006-02-02,75.45,76.50,72.17,73.12,8305200,19.10
+2006-02-01,76.90,77.82,75.53,75.93,6887400,19.84
+2006-01-31,76.14,77.48,75.71,76.87,5666400,20.08
+2006-01-30,76.25,77.78,75.87,76.55,5965600,20.00
+2006-01-27,73.06,75.22,73.00,75.04,6685200,19.60
+2006-01-26,73.45,74.19,71.21,72.50,9032400,18.94
+2006-01-25,73.35,74.10,70.80,71.96,6753000,18.80
+2006-01-24,72.00,73.83,71.90,72.84,5902600,19.03
+2006-01-23,72.49,73.50,72.00,72.55,5234400,18.95
+2006-01-20,73.05,74.11,71.92,72.62,6381200,18.97
+2006-01-19,71.98,72.45,71.15,72.35,7706400,18.90
+2006-01-18,71.70,71.85,70.27,71.44,7548600,18.66
+2006-01-17,72.12,72.67,71.00,71.59,6734400,18.70
+2006-01-13,68.95,71.45,68.94,71.32,4835800,18.63
+2006-01-12,70.80,71.46,69.02,69.30,6158000,18.10
+2006-01-11,68.60,70.73,68.07,69.88,7156800,18.26
+2006-01-10,67.90,70.02,67.90,69.50,9118400,18.16
+2006-01-09,66.80,68.26,66.34,67.96,5747800,17.75
+2006-01-06,66.60,67.70,66.44,66.69,5443000,17.42
+2006-01-05,65.70,66.18,64.39,65.88,6271000,17.21
+2006-01-04,64.21,66.27,64.09,66.10,7108200,17.27
+2006-01-03,62.15,65.24,62.01,65.24,8879000,17.04
+2005-12-30,61.50,61.50,60.44,60.97,4790000,15.93
+2005-12-29,61.33,61.99,60.56,60.70,2770000,15.86
+2005-12-28,60.38,61.81,60.20,61.30,4237200,16.01
+2005-12-27,61.84,62.00,59.55,59.96,4483600,15.66
+2005-12-23,61.96,62.67,60.98,62.16,2225600,16.24
+2005-12-22,62.15,63.00,61.94,62.52,3978200,16.33
+2005-12-21,61.68,62.55,61.47,61.94,3584800,16.18
+2005-12-20,61.65,62.00,61.30,61.43,4691800,16.05
+2005-12-19,61.96,62.51,61.18,61.43,4446000,16.05
+2005-12-16,62.91,62.95,61.50,61.79,7228400,16.14
+2005-12-15,64.19,64.19,62.34,62.88,5036600,16.43
+2005-12-14,61.85,64.27,61.85,64.24,7558800,16.78
+2005-12-13,62.00,62.94,61.77,61.93,5896400,16.18
+2005-12-12,62.00,62.79,61.40,61.87,7800600,16.16
+2005-12-09,62.26,62.58,61.40,61.71,5242000,16.12
+2005-12-08,61.98,62.60,61.27,62.42,6255000,16.31
+2005-12-07,61.95,62.14,60.75,61.49,6687000,16.06
+2005-12-06,61.30,62.58,61.03,61.53,7857600,16.07
+2005-12-05,61.10,62.15,60.98,61.71,5746000,16.12
+2005-12-02,60.92,62.02,59.89,60.79,4178800,15.88
+2005-12-01,59.65,61.30,59.63,61.13,4338200,15.97
+2005-11-30,59.10,59.99,58.71,59.29,5225800,15.49
+2005-11-29,58.65,59.28,58.28,58.61,4720200,15.31
+2005-11-28,59.90,60.11,57.80,57.87,6557400,15.12
+2005-11-25,61.00,61.40,60.65,61.00,1282200,15.94
+2005-11-23,60.45,61.31,59.96,60.72,3937400,15.86
+2005-11-22,60.30,61.48,60.12,61.15,5865400,15.98
+2005-11-21,59.34,59.80,58.44,59.76,4314200,15.61
+2005-11-18,59.48,59.49,57.95,59.02,5248800,15.42
+2005-11-17,59.10,59.45,57.80,58.66,5657200,15.32
+2005-11-16,57.23,58.68,56.89,58.38,5293200,15.25
+2005-11-15,57.73,58.48,56.96,57.12,7869000,14.92
+2005-11-14,57.85,58.39,57.52,58.31,6098600,15.23
+2005-11-11,56.44,57.66,56.43,57.25,4712200,14.87
+2005-11-10,58.40,58.40,56.10,56.33,9538000,14.63
+2005-11-09,59.50,60.79,58.09,59.20,5669600,15.38
+2005-11-08,58.82,60.20,58.73,59.65,4010800,15.49
+2005-11-07,60.90,60.90,58.69,58.98,6862400,15.32
+2005-11-04,62.80,63.10,60.35,60.93,4967000,15.83
+2005-11-03,61.83,63.48,61.68,63.13,6395800,16.40
+2005-11-02,59.84,61.54,59.55,61.54,5782200,15.98
+2005-11-01,59.20,60.53,59.16,59.67,6165400,15.50
+2005-10-31,60.00,61.35,59.26,60.16,5707000,15.63
+2005-10-28,58.05,60.25,57.11,59.94,7019200,15.57
+2005-10-27,60.60,60.87,57.25,57.28,7665000,14.88
+2005-10-26,61.15,63.24,60.42,61.08,6777200,15.86
+2005-10-25,59.83,61.20,58.87,60.77,5754600,15.78
+2005-10-24,57.14,59.65,57.01,59.60,5611200,15.48
+2005-10-21,58.03,58.47,55.85,57.32,8175200,14.89
+2005-10-20,59.35,59.65,55.41,56.28,9008400,14.62
+2005-10-19,60.61,60.61,57.09,60.02,9031800,15.59
+2005-10-18,60.90,61.70,58.86,58.87,7367400,15.29
+2005-10-17,60.40,61.60,59.59,61.44,6485600,15.96
+2005-10-14,58.90,60.13,58.05,59.75,9595000,15.52
+2005-10-13,62.00,62.00,58.61,59.90,8122000,15.56
+2005-10-12,63.60,64.16,61.56,62.19,4951600,16.15
+2005-10-11,63.10,64.69,62.75,63.58,5859000,16.51
+2005-10-10,62.35,62.35,60.88,62.05,5742600,16.12
+2005-10-07,61.85,62.91,61.28,62.35,7902200,16.19
+2005-10-06,60.75,61.90,58.65,59.95,12918400,15.57
+2005-10-05,65.02,65.30,60.92,61.07,12689600,15.86
+2005-10-04,68.02,68.20,64.66,64.86,9909000,16.85
+2005-10-03,69.45,69.97,68.53,69.21,4352400,17.98
+2005-09-30,69.92,70.34,68.81,68.93,4233000,17.90
+2005-09-29,70.50,70.84,69.20,69.93,5265400,18.16
+2005-09-28,70.45,70.68,69.01,70.25,5781800,18.25
+2005-09-27,69.44,70.05,68.75,69.90,4634200,18.16
+2005-09-26,68.25,69.84,68.00,69.59,5744400,18.08
+2005-09-23,70.00,70.10,68.09,68.57,5080200,17.81
+2005-09-22,72.25,72.68,68.48,70.48,8846800,18.31
+2005-09-21,69.85,70.85,69.04,70.83,7046400,18.40
+2005-09-20,68.90,69.23,67.71,68.44,6035800,17.78
+2005-09-19,68.97,69.90,68.95,69.20,5362800,17.97
+2005-09-16,67.80,68.04,67.08,68.00,5783800,17.66
+2005-09-15,67.68,68.25,66.40,67.43,4594600,17.51
+2005-09-14,66.96,67.59,66.14,67.14,5076000,17.44
+2005-09-13,67.25,67.35,66.20,66.43,7137000,17.25
+2005-09-12,67.90,68.35,66.24,66.94,7123600,17.39
+2005-09-09,66.15,67.79,66.08,67.75,4563800,17.60
+2005-09-08,66.70,66.78,65.44,65.64,4932600,17.05
+2005-09-07,65.45,66.82,65.04,66.01,4866000,17.15
+2005-09-06,64.60,65.79,64.44,65.70,4793000,17.06
+2005-09-02,66.25,66.29,64.72,65.07,5109000,16.90
+2005-09-01,65.00,67.49,64.31,66.82,10180200,17.36
+2005-08-31,62.09,64.90,62.05,64.31,10629600,16.70
+2005-08-30,60.32,62.13,60.23,61.99,6696400,16.10
+2005-08-29,60.74,60.74,58.98,60.09,4886800,15.61
+2005-08-26,59.88,60.04,59.20,59.20,3713000,15.38
+2005-08-25,59.90,59.90,59.52,59.56,3527400,15.47
+2005-08-24,59.87,60.68,59.33,60.14,4899800,15.62
+2005-08-23,60.50,60.66,58.94,59.62,4942200,15.49
+2005-08-22,60.55,61.14,59.54,60.25,3960800,15.65
+2005-08-19,59.29,60.30,59.23,60.20,4071600,15.64
+2005-08-18,58.05,59.05,57.70,58.95,6668600,15.31
+2005-08-17,60.53,61.49,58.55,59.08,7170800,15.35
+2005-08-16,62.00,62.16,60.77,60.92,4630200,15.82
+2005-08-15,63.06,63.08,61.85,62.27,4791000,16.17
+2005-08-12,63.83,63.97,63.00,63.41,4599000,16.38
+2005-08-11,63.00,64.17,62.93,63.67,6632400,16.45
+2005-08-10,62.00,63.00,61.58,62.82,5868800,16.23
+2005-08-09,62.00,62.20,61.25,61.64,4596800,15.93
+2005-08-08,60.47,62.30,60.47,61.41,5838600,15.87
+2005-08-05,60.08,60.18,58.98,59.96,3334000,15.49
+2005-08-04,60.05,60.80,60.00,60.29,4389400,15.58
+2005-08-03,61.42,61.42,59.96,60.23,5138000,15.56
+2005-08-02,60.20,61.30,60.06,60.64,6655200,15.67
+2005-08-01,59.00,60.00,58.91,59.67,6122000,15.42
+2005-07-29,59.00,59.12,58.17,58.36,4866200,15.08
+2005-07-28,58.80,59.01,57.91,58.99,7820200,15.24
+2005-07-27,57.74,58.10,56.26,57.88,4374800,14.96
+2005-07-26,58.00,58.10,57.25,57.68,4290400,14.90
+2005-07-25,57.60,58.54,57.32,57.99,6403200,14.98
+2005-07-22,56.18,57.51,56.16,57.40,4947000,14.83
+2005-07-21,56.10,56.55,55.16,55.92,5123200,14.45
+2005-07-20,55.55,56.15,54.91,55.91,4239400,14.45
+2005-07-19,54.71,55.64,54.38,55.64,4125800,14.38
+2005-07-18,54.70,54.98,54.27,54.69,5546400,14.13
+2005-07-15,55.95,56.14,54.91,55.23,5960400,14.27
+2005-07-14,58.77,58.77,54.95,55.68,8023600,14.39
+2005-07-13,58.20,58.46,57.45,57.67,5713600,14.90
+2005-07-12,56.80,58.08,56.54,57.70,6630400,14.91
+2005-07-11,55.00,56.49,54.98,56.43,6550800,14.58
+2005-07-08,56.80,56.95,55.42,56.13,6719600,14.50
+2005-07-07,54.60,56.35,54.39,56.20,8965400,14.52
+2005-07-06,57.05,57.50,55.04,55.14,10884800,14.25
+2005-07-05,55.79,56.98,55.60,56.82,7985800,14.68
+2005-07-01,54.00,55.60,53.79,55.54,7942800,14.35
+2005-06-30,53.43,55.20,53.37,53.37,8368400,13.79
+2005-06-29,53.77,54.18,52.83,53.46,7627800,13.81
+2005-06-28,55.58,55.70,53.71,53.96,6265800,13.94
+2005-06-27,55.04,55.90,55.04,55.58,4422400,14.36
+2005-06-24,55.05,55.43,54.45,54.78,4464400,14.15
+2005-06-23,54.50,55.50,53.90,54.45,6027800,14.07
+2005-06-22,54.35,54.77,53.05,54.05,10917400,13.97
+2005-06-21,54.64,54.71,52.80,52.85,5974400,13.66
+2005-06-20,55.30,55.55,54.31,54.64,4742000,14.12
+2005-06-17,54.60,55.38,54.33,54.94,7122800,14.20
+2005-06-16,52.98,53.80,52.46,53.74,5191200,13.89
+2005-06-15,52.25,52.98,52.00,52.76,4020800,13.63
+2005-06-14,51.85,52.19,51.25,52.05,3622600,13.45
+2005-06-13,51.71,51.99,51.35,51.77,3590800,13.38
+2005-06-10,52.00,52.01,51.34,51.94,4501600,13.42
+2005-06-09,50.71,52.00,50.62,51.92,4935200,13.42
+2005-06-08,49.69,50.99,49.63,50.61,5991800,13.08
+2005-06-07,49.90,50.46,49.70,49.79,3580800,12.87
+2005-06-06,50.25,50.37,49.58,49.90,3215000,12.89
+2005-06-03,49.60,50.11,49.51,49.99,3062800,12.92
+2005-06-02,49.43,49.98,49.00,49.56,4139200,12.81
+2005-06-01,48.65,49.67,48.65,49.61,3876200,12.82
+2005-05-31,48.65,48.80,47.70,48.49,4384600,12.53
+2005-05-27,48.50,49.00,48.20,48.90,2454600,12.64
+2005-05-26,47.99,48.43,47.83,48.37,3134200,12.50
+2005-05-25,47.63,48.16,47.13,47.90,4209800,12.38
+2005-05-24,47.38,47.75,47.06,47.54,2669800,12.28
+2005-05-23,45.50,47.20,45.50,47.10,3857000,12.17
+2005-05-20,46.30,46.90,46.07,46.22,3333600,11.94
+2005-05-19,45.59,46.80,45.54,46.71,4366400,12.07
+2005-05-18,45.71,46.43,45.26,45.79,5172200,11.83
+2005-05-17,44.40,45.57,44.40,45.44,4001600,11.74
+2005-05-16,44.97,45.25,43.81,44.70,6401000,11.55
+2005-05-13,46.30,46.35,44.97,45.34,4859600,11.64
+2005-05-12,49.03,49.03,45.60,46.02,8257200,11.82
+2005-05-11,48.60,48.85,48.18,48.47,6371600,12.45
+2005-05-10,49.40,49.69,48.51,48.66,4166400,12.50
+2005-05-09,48.50,49.37,48.47,49.28,3778400,12.65
+2005-05-06,48.48,48.98,48.23,48.32,3304000,12.41
+2005-05-05,47.95,48.35,47.47,48.09,4047200,12.35
+2005-05-04,47.00,47.75,46.65,47.50,5446800,12.20
+2005-05-03,47.62,47.65,46.47,46.71,4082000,11.99
+2005-05-02,46.57,47.85,46.41,47.85,7132800,12.29
+2005-04-29,46.05,47.15,45.90,46.57,5647200,11.96
+2005-04-28,46.25,46.72,45.70,45.86,8681000,11.78
+2005-04-27,48.25,48.25,46.50,47.25,5641600,12.13
+2005-04-26,49.20,49.49,47.76,47.88,5791600,12.30
+2005-04-25,49.88,51.34,48.25,48.49,5532800,12.45
+2005-04-22,47.55,48.28,47.11,47.94,5021200,12.31
+2005-04-21,46.10,47.22,45.86,47.22,4414800,12.13
+2005-04-20,46.60,46.97,45.86,46.10,5622400,11.84
+2005-04-19,45.28,46.25,45.20,46.14,5412400,11.85
+2005-04-18,43.80,45.00,43.49,44.91,5570800,11.53
+2005-04-15,46.00,46.08,43.85,44.00,7461400,11.30
+2005-04-14,46.13,46.67,45.79,45.84,8022000,11.77
+2005-04-13,46.80,47.30,45.47,45.63,6278000,11.72
+2005-04-12,48.50,48.57,46.68,47.15,6414800,12.11
+2005-04-11,47.75,48.50,47.51,48.50,4184600,12.45
+2005-04-08,48.66,48.79,47.67,47.75,4349400,12.26
+2005-04-07,48.85,48.98,47.77,48.41,4772000,12.43
+2005-04-06,47.85,48.48,47.40,48.39,4366800,12.43
+2005-04-05,48.25,48.66,47.46,47.73,4909600,12.26
+2005-04-04,49.05,49.14,47.75,48.25,4937200,12.39
+2005-04-01,47.60,48.39,47.40,48.25,5222800,12.39
+2005-03-31,46.50,46.99,46.13,46.92,4931200,12.05
+2005-03-30,45.02,45.90,44.20,45.81,5858800,11.76
+2005-03-29,45.56,46.20,44.91,45.03,4283200,11.56
+2005-03-28,45.66,45.78,45.12,45.40,3792400,11.66
+2005-03-24,45.72,46.28,45.10,45.65,4062600,11.72
+2005-03-23,45.75,45.76,44.59,45.47,6216800,11.68
+2005-03-22,47.17,47.59,45.69,45.82,4300400,11.77
+2005-03-21,46.69,47.18,46.47,47.13,4264800,12.10
+2005-03-18,47.00,47.38,46.34,46.94,5288200,12.05
+2005-03-17,46.45,46.95,46.03,46.90,4798800,12.04
+2005-03-16,45.41,46.63,45.15,45.86,4319000,11.78
+2005-03-15,46.58,46.76,45.65,45.65,4298600,11.72
+2005-03-14,46.40,46.51,45.11,46.27,4786000,11.88
+2005-03-11,45.58,46.64,45.36,45.93,4609400,11.79
+2005-03-10,46.69,46.70,45.09,45.70,5884800,11.74
+2005-03-09,48.69,48.81,46.66,46.79,7287800,12.02
+2005-03-08,48.72,49.04,48.41,48.42,5006200,12.43
+2005-03-07,48.77,49.18,48.22,48.72,5853000,12.51
+2005-03-04,47.80,49.10,46.88,48.76,6752600,12.52
+2005-03-03,47.90,49.31,47.77,48.00,6146600,12.33
+2005-03-02,46.60,47.19,46.33,46.90,4978200,12.04
+2005-03-01,47.00,47.27,46.13,46.80,5129800,12.02
+2005-02-28,47.00,47.60,45.50,47.34,8765200,12.16
+2005-02-25,45.70,47.28,45.59,46.63,6039600,11.97
+2005-02-24,44.75,45.20,44.33,45.19,3895400,11.60
+2005-02-23,44.07,44.46,43.96,44.28,4830200,11.37
+2005-02-22,45.00,45.33,44.03,44.06,3713200,11.31
+2005-02-18,43.95,44.95,43.75,44.53,4904400,11.43
+2005-02-17,44.00,44.26,43.42,43.48,4288000,11.17
+2005-02-16,43.07,43.90,42.79,43.88,5041600,11.27
+2005-02-15,42.72,43.05,42.50,42.99,3556000,11.04
+2005-02-14,42.58,42.70,42.10,42.29,2974600,10.86
+2005-02-11,42.48,43.05,42.11,42.69,3285800,10.89
+2005-02-10,41.45,42.28,41.21,42.25,3533000,10.78
+2005-02-09,40.77,41.79,40.50,41.13,4891400,10.49
+2005-02-08,40.36,40.78,40.16,40.70,2845400,10.38
+2005-02-07,40.60,40.72,40.14,40.35,3114000,10.29
+2005-02-04,40.69,40.73,40.10,40.50,3321400,10.33
+2005-02-03,40.00,40.75,39.64,40.59,6300000,10.35
+2005-02-02,39.25,40.11,39.10,40.00,6815400,10.20
+2005-02-01,38.90,39.21,38.89,39.18,5248600,10.00
+2005-01-31,38.20,38.92,38.08,38.73,4979000,9.88
+2005-01-28,38.89,38.89,38.08,38.36,4616400,9.79
+2005-01-27,37.88,39.79,37.88,38.89,5190800,9.92
+2005-01-26,39.55,39.60,38.97,39.40,4451200,10.05
+2005-01-25,39.10,39.26,38.77,39.17,5973800,9.99
+2005-01-24,38.50,38.79,38.45,38.57,3157800,9.84
+2005-01-21,37.97,38.43,37.96,38.06,3386200,9.71
+2005-01-20,38.06,38.10,37.45,37.74,4429000,9.63
+2005-01-19,38.76,38.90,38.39,38.45,3363200,9.81
+2005-01-18,38.68,38.78,38.34,38.76,3663200,9.89
+2005-01-14,38.35,38.58,38.13,38.30,3345200,9.77
+2005-01-13,38.14,38.61,37.93,38.30,4246000,9.77
+2005-01-12,37.69,38.03,37.47,37.90,4319600,9.67
+2005-01-11,37.36,37.80,37.18,37.54,4800400,9.58
+2005-01-10,37.17,37.74,37.00,37.27,6529000,9.51
+2005-01-07,36.68,36.95,36.20,36.81,6072400,9.39
+2005-01-06,35.61,36.69,35.52,36.28,3809400,9.26
+2005-01-05,36.17,36.45,35.68,35.73,3382400,9.11
+2005-01-04,36.46,36.79,36.12,36.17,4055400,9.23
+2005-01-03,37.57,37.58,36.37,36.58,4485400,9.33
+2004-12-31,37.60,37.70,37.43,37.61,2029000,9.59
+2004-12-30,37.18,37.55,37.01,37.43,2155000,9.55
+2004-12-29,37.06,37.28,36.62,37.17,3249400,9.48
+2004-12-28,37.00,37.11,36.79,36.82,2622000,9.39
+2004-12-27,37.30,37.40,36.79,36.84,3281600,9.40
+2004-12-23,37.11,37.50,37.11,37.29,2949800,9.51
+2004-12-22,37.58,37.60,36.79,37.10,4917000,9.46
+2004-12-21,37.15,37.41,37.05,37.40,4143600,9.54
+2004-12-20,37.31,37.41,36.85,37.11,5088800,9.47
+2004-12-17,37.00,37.50,37.00,37.32,6513400,9.52
+2004-12-16,37.55,37.67,37.03,37.29,4495000,9.51
+2004-12-15,37.50,37.83,36.96,37.55,6712600,9.58
+2004-12-14,37.14,37.23,36.73,37.02,2172200,9.44
+2004-12-13,36.80,37.00,36.65,36.92,3718600,9.42
+2004-12-10,37.63,37.63,36.49,36.67,4010400,9.35
+2004-12-09,37.40,37.40,36.36,36.96,4199400,9.43
+2004-12-08,36.61,37.08,36.03,36.90,4006000,9.41
+2004-12-07,37.43,37.47,36.63,36.74,2890800,9.37
+2004-12-06,37.75,37.95,37.20,37.33,3030200,9.52
+2004-12-03,37.36,37.93,37.24,37.51,2773200,9.57
+2004-12-02,37.75,37.79,36.77,37.35,5364400,9.53
+2004-12-01,39.44,39.44,38.00,38.20,5027800,9.75
+2004-11-30,39.46,39.85,39.36,39.44,3163400,10.06
+2004-11-29,40.00,40.02,39.20,39.63,2006000,10.11
+2004-11-26,39.80,40.30,39.63,39.85,1326400,10.17
+2004-11-24,39.48,39.71,39.08,39.58,2576600,10.10
+2004-11-23,39.25,39.77,39.12,39.23,4569600,10.01
+2004-11-22,38.69,39.13,38.55,39.05,4467400,9.96
+2004-11-19,37.85,38.50,37.77,38.36,4185200,9.79
+2004-11-18,37.70,37.72,37.34,37.53,2911200,9.57
+2004-11-17,36.94,37.53,36.81,37.39,3846400,9.54
+2004-11-16,37.05,37.27,36.87,36.94,2516800,9.42
+2004-11-15,37.92,37.93,36.71,36.83,4945200,9.40
+2004-11-12,37.50,38.21,37.30,38.21,5022600,9.68
+2004-11-11,37.34,37.55,37.23,37.42,3209600,9.48
+2004-11-10,37.45,37.56,36.79,37.34,6310200,9.46
+2004-11-09,37.73,37.83,37.25,37.44,4364800,9.48
+2004-11-08,38.42,38.43,37.42,37.72,3815200,9.55
+2004-11-05,38.22,38.58,38.04,38.42,3481000,9.73
+2004-11-04,37.65,38.18,37.65,38.02,4052400,9.63
+2004-11-03,37.55,37.81,37.03,37.55,4121800,9.51
+2004-11-02,37.50,37.88,36.99,37.05,4937600,9.38
+2004-11-01,38.36,38.57,37.51,37.63,3806600,9.53
+2004-10-29,37.80,38.21,37.32,38.11,4715400,9.65
+2004-10-28,38.05,38.66,37.54,37.66,5488000,9.54
+2004-10-27,39.12,39.13,37.26,38.06,10160400,9.64
+2004-10-26,40.05,40.06,39.10,39.34,6510600,9.96
+2004-10-25,40.30,40.49,39.80,40.15,2487800,10.17
+2004-10-22,40.38,40.77,40.09,40.30,3020800,10.21
+2004-10-21,40.47,40.59,39.94,40.13,2832800,10.16
+2004-10-20,39.65,40.39,39.48,40.36,3602200,10.22
+2004-10-19,39.77,40.07,39.30,39.43,2896400,9.99
+2004-10-18,40.32,40.55,39.68,39.76,3463400,10.07
+2004-10-15,40.60,40.70,40.01,40.20,2937000,10.18
+2004-10-14,39.81,40.34,39.73,40.25,2953400,10.19
+2004-10-13,40.42,40.43,38.57,39.31,5243600,9.95
+2004-10-12,41.00,41.25,40.53,40.67,2334600,10.30
+2004-10-11,41.47,41.50,40.76,41.02,1626600,10.39
+2004-10-08,41.40,41.68,40.80,41.24,3151000,10.44
+2004-10-07,42.20,42.60,40.99,41.25,4241800,10.45
+2004-10-06,41.85,42.13,41.64,42.13,3458600,10.67
+2004-10-05,41.70,42.08,41.20,41.60,5653000,10.53
+2004-10-04,41.96,41.96,41.54,41.69,2868600,10.56
+2004-10-01,41.30,41.97,41.23,41.96,2865800,10.63
+2004-09-30,40.83,41.49,40.81,41.28,4054600,10.45
+2004-09-29,41.53,41.60,40.49,40.83,4570800,10.34
+2004-09-28,40.96,41.60,40.72,41.52,3970200,10.51
+2004-09-27,40.60,40.95,40.15,40.46,3377800,10.25
+2004-09-24,40.10,40.83,39.90,40.52,5324600,10.26
+2004-09-23,39.76,39.86,39.26,39.59,2843800,10.03
+2004-09-22,40.13,40.13,39.56,40.00,3576800,10.13
+2004-09-21,39.00,40.28,38.92,40.13,3711000,10.16
+2004-09-20,38.70,39.00,38.66,38.89,3579400,9.85
+2004-09-17,38.26,38.81,38.20,38.70,3402400,9.80
+2004-09-16,38.15,38.15,37.81,38.12,2426400,9.65
+2004-09-15,38.10,38.19,37.80,37.99,3997600,9.62
+2004-09-14,37.98,38.17,37.69,38.08,4489800,9.64
+2004-09-13,37.56,37.89,37.56,37.70,4468000,9.55
+2004-09-10,37.70,37.77,37.31,37.44,3673400,9.48
+2004-09-09,37.00,37.69,36.97,37.58,4830800,9.52
+2004-09-08,37.00,37.09,36.84,37.00,4530600,9.37
+2004-09-07,36.90,37.04,36.50,37.00,4418800,9.37
+2004-09-03,37.05,37.06,36.48,36.90,3343800,9.34
+2004-09-02,37.20,37.20,36.90,37.08,3864200,9.39
+2004-09-01,36.27,36.64,36.10,36.64,3789000,9.28
+2004-08-31,35.50,36.27,35.43,36.27,3671600,9.18
+2004-08-30,35.75,35.82,35.23,35.42,2824800,8.97
+2004-08-27,35.45,35.69,35.35,35.59,2398000,9.01
+2004-08-26,34.91,35.45,34.64,35.35,4729400,8.95
+2004-08-25,34.55,34.93,34.42,34.90,5461400,8.84
+2004-08-24,33.99,34.30,33.55,34.30,6369800,8.69
+2004-08-23,34.52,34.58,33.95,33.98,4539000,8.61
+2004-08-20,34.60,34.84,34.28,34.38,5259400,8.71
+2004-08-19,34.70,34.74,34.35,34.46,3229800,8.73
+2004-08-18,34.60,34.76,34.04,34.59,4957800,8.76
+2004-08-17,35.40,35.47,34.42,34.44,4205200,8.72
+2004-08-16,35.20,36.19,34.90,35.62,3995000,9.02
+2004-08-13,34.74,35.28,34.63,35.16,3170000,8.84
+2004-08-12,34.88,35.00,34.55,34.62,3643200,8.70
+2004-08-11,35.36,35.65,34.72,34.86,5060800,8.77
+2004-08-10,36.19,36.19,35.45,35.55,2682600,8.94
+2004-08-09,35.42,36.19,35.31,35.91,2666400,9.03
+2004-08-06,35.80,35.88,35.17,35.17,2835600,8.84
+2004-08-05,36.75,36.90,35.78,35.80,5164400,9.00
+2004-08-04,37.68,37.68,36.44,36.55,5905200,9.19
+2004-08-03,37.73,38.04,37.59,37.67,3304400,9.47
+2004-08-02,37.69,37.85,37.04,37.65,3366600,9.47
+2004-07-30,37.55,37.79,37.39,37.67,2970000,9.47
+2004-07-29,37.15,37.52,36.89,37.44,3202400,9.41
+2004-07-28,36.80,37.10,36.50,36.87,3264000,9.27
+2004-07-27,35.00,37.10,35.00,36.79,6285200,9.25
+2004-07-26,37.20,37.24,36.36,36.52,2581000,9.18
+2004-07-23,37.24,37.24,36.56,36.85,2445000,9.27
+2004-07-22,37.20,37.53,36.90,37.10,4387800,9.33
+2004-07-21,37.58,37.88,36.91,36.96,5565200,9.29
+2004-07-20,37.53,37.57,37.15,37.57,2085400,9.45
+2004-07-19,37.60,37.77,37.21,37.42,2331400,9.41
+2004-07-16,37.60,37.65,37.44,37.59,2471400,9.45
+2004-07-15,36.95,37.44,36.86,37.21,2358800,9.36
+2004-07-14,36.05,37.00,36.05,36.98,3881600,9.30
+2004-07-13,36.70,36.71,36.34,36.50,3107200,9.18
+2004-07-12,37.20,37.20,36.52,36.69,3252400,9.23
+2004-07-09,37.40,37.65,37.14,37.14,3840800,9.34
+2004-07-08,38.00,38.00,36.75,37.35,5560400,9.39
+2004-07-07,36.70,37.18,36.17,37.09,8844000,9.33
+2004-07-06,38.07,38.82,37.76,37.83,4201200,9.51
+2004-07-02,37.60,38.17,37.34,38.00,2877800,9.55
+2004-07-01,37.67,37.94,37.27,37.47,4416200,9.42
+2004-06-30,37.25,37.87,37.04,37.84,3762200,9.51
+2004-06-29,36.70,37.15,36.67,37.00,4626400,9.30
+2004-06-28,37.51,37.55,36.83,36.99,3181400,9.30
+2004-06-25,37.40,37.67,37.23,37.42,4348000,9.41
+2004-06-24,37.51,37.51,36.91,37.24,4135000,9.36
+2004-06-23,36.81,37.50,36.54,37.46,3587800,9.42
+2004-06-22,36.76,36.76,36.15,36.53,7184000,9.18
+2004-06-21,37.10,37.10,36.51,36.76,5232800,9.24
+2004-06-18,36.44,36.75,36.38,36.64,5510600,9.21
+2004-06-17,35.70,36.49,35.60,36.36,6326800,9.14
+2004-06-16,34.99,35.59,34.99,35.52,3863000,8.93
+2004-06-15,34.49,34.95,34.42,34.86,3761000,8.77
+2004-06-14,34.25,34.37,34.02,34.12,3936200,8.58
+2004-06-10,34.30,34.50,34.10,34.50,2599800,8.67
+2004-06-09,34.20,34.27,33.86,33.90,3907400,8.52
+2004-06-08,34.47,34.91,34.07,34.20,5683600,8.60
+2004-06-07,33.40,34.30,33.25,34.25,2958400,8.61
+2004-06-04,33.71,33.75,33.10,33.16,3766800,8.34
+2004-06-03,34.44,34.44,33.56,33.62,4767800,8.45
+2004-06-02,34.38,34.87,34.20,34.30,7414800,8.62
+2004-06-01,33.66,34.25,33.66,34.25,6140200,8.61
+2004-05-28,33.20,33.45,32.97,33.34,3485800,8.38
+2004-05-27,33.67,33.74,32.77,32.95,5177000,8.28
+2004-05-26,33.66,33.83,33.39,33.67,3477400,8.47
+2004-05-25,32.81,33.48,32.75,33.48,2887000,8.42
+2004-05-24,32.52,32.87,32.23,32.76,3881600,8.24
+2004-05-21,32.82,32.82,32.18,32.48,2173600,8.17
+2004-05-20,32.34,32.65,32.23,32.45,2489800,8.16
+2004-05-19,32.79,32.98,32.00,32.22,4089800,8.10
+2004-05-18,33.25,33.25,32.58,32.73,2669800,8.23
+2004-05-17,33.39,33.79,33.06,33.10,3870000,8.32
+2004-05-14,33.30,33.86,33.06,33.59,4109800,8.38
+2004-05-13,33.89,34.00,32.90,33.11,5172400,8.26
+2004-05-12,33.70,34.10,33.28,33.89,2831600,8.46
+2004-05-11,32.66,33.79,32.65,33.70,3770600,8.41
+2004-05-10,33.47,33.47,32.37,32.65,3158200,8.15
+2004-05-07,34.54,34.65,33.59,33.67,2189200,8.40
+2004-05-06,34.55,34.85,34.15,34.72,3646400,8.66
+2004-05-05,34.20,34.60,33.90,34.55,3379600,8.62
+2004-05-04,33.99,34.50,33.80,34.32,3383800,8.57
+2004-05-03,33.72,34.00,33.35,33.74,5091800,8.42
+2004-04-30,33.40,33.70,33.36,33.56,4134000,8.38
+2004-04-29,34.30,34.30,32.89,33.09,3404000,8.26
+2004-04-28,34.99,35.00,34.04,34.20,4067600,8.54
+2004-04-27,34.50,35.56,34.34,35.14,4860600,8.77
+2004-04-26,34.10,34.68,34.10,34.34,4480200,8.57
+2004-04-23,33.80,34.41,33.50,34.08,3933000,8.51
+2004-04-22,33.44,34.11,33.18,33.96,3345800,8.48
+2004-04-21,33.20,33.60,32.75,33.43,3748400,8.34
+2004-04-20,34.30,34.30,33.27,33.30,2314400,8.31
+2004-04-19,34.40,34.40,33.88,34.30,3829800,8.56
+2004-04-16,34.30,34.44,33.95,34.41,2991000,8.59
+2004-04-15,33.55,34.10,33.36,33.99,3539800,8.48
+2004-04-14,33.72,33.80,33.05,33.37,3942400,8.33
+2004-04-13,34.50,34.50,33.53,33.67,5062600,8.40
+2004-04-12,33.75,34.30,33.68,34.05,4708000,8.50
+2004-04-08,33.05,33.73,33.01,33.60,5390000,8.39
+2004-04-07,33.20,33.20,32.50,32.90,3882200,8.21
+2004-04-06,32.95,33.34,32.70,33.15,3491800,8.27
+2004-04-05,32.95,33.16,32.72,33.15,3218600,8.27
+2004-04-02,33.00,33.17,32.40,32.76,5830600,8.18
+2004-04-01,33.80,34.20,32.68,32.87,8653400,8.20
+2004-03-31,33.00,33.83,33.00,33.67,10920400,8.40
+2004-03-30,32.00,33.02,31.66,32.68,9070800,8.16
+2004-03-29,31.50,31.92,31.25,31.50,6865200,7.86
+2004-03-26,30.55,31.50,30.30,31.50,24907400,7.86
+2004-03-25,32.14,32.15,30.69,30.78,12484400,7.68
+2004-03-24,33.10,33.15,32.16,32.28,4377200,8.06
+2004-03-23,33.40,33.40,32.63,33.13,5076400,8.27
+2004-03-22,33.33,33.89,33.19,33.44,4037400,8.35
+2004-03-19,35.40,35.51,33.95,33.97,5212000,8.48
+2004-03-18,35.02,35.47,34.92,35.41,2171400,8.84
+2004-03-17,34.54,35.28,34.45,35.19,1839400,8.78
+2004-03-16,34.70,34.77,34.35,34.47,1953200,8.60
+2004-03-15,34.64,34.82,34.41,34.53,2135000,8.62
+2004-03-12,34.45,34.59,33.99,34.52,1635000,8.62
+2004-03-11,34.84,34.91,34.07,34.11,2155600,8.51
+2004-03-10,35.57,35.67,34.85,34.86,2307600,8.70
+2004-03-09,35.30,35.54,35.24,35.37,1746800,8.83
+2004-03-08,35.53,35.80,35.40,35.50,1069400,8.86
+2004-03-05,34.98,35.47,34.90,35.32,2420400,8.81
+2004-03-04,35.10,35.15,34.78,34.97,1624800,8.73
+2004-03-03,34.83,35.30,34.72,35.17,2132200,8.78
+2004-03-02,35.90,36.08,35.01,35.05,3993200,8.75
+2004-03-01,35.15,36.31,35.13,36.06,4347600,9.00
+2004-02-27,34.45,35.32,34.38,35.14,2652400,8.77
+2004-02-26,34.09,34.51,34.06,34.44,1552200,8.60
+2004-02-25,33.98,34.24,33.83,34.12,1521200,8.52
+2004-02-24,34.00,34.36,33.90,33.97,1823200,8.48
+2004-02-23,34.05,34.12,33.82,34.03,1496200,8.49
+2004-02-20,34.30,34.36,33.65,33.89,2345200,8.46
+2004-02-19,33.91,34.40,33.91,34.00,2477800,8.49
+2004-02-18,34.10,34.20,33.83,33.90,3196200,8.46
+2004-02-17,33.49,34.00,33.49,33.76,2415600,8.43
+2004-02-13,33.36,33.61,32.96,33.49,2175200,8.36
+2004-02-12,33.50,33.64,33.10,33.38,2209200,8.27
+2004-02-11,33.10,33.50,32.69,33.50,3203200,8.30
+2004-02-10,32.35,32.87,32.30,32.85,2463000,8.14
+2004-02-09,32.26,32.81,32.15,32.54,2275000,8.06
+2004-02-06,31.90,32.32,31.65,32.26,1724600,7.99
+2004-02-05,32.00,32.08,31.65,31.66,2463800,7.84
+2004-02-04,32.66,32.78,31.88,31.88,3231200,7.90
+2004-02-03,32.45,33.00,32.15,32.83,2009400,8.13
+2004-02-02,32.48,32.86,32.13,32.65,3556200,8.09
+2004-01-30,32.74,32.80,32.26,32.48,2915400,8.05
+2004-01-29,33.45,33.63,32.55,32.94,4600000,8.16
+2004-01-28,34.45,34.50,33.45,33.45,3572600,8.29
+2004-01-27,34.70,34.70,33.68,34.45,2712000,8.53
+2004-01-26,34.23,34.66,33.88,34.56,2370600,8.56
+2004-01-23,34.25,34.46,34.00,34.23,3238400,8.48
+2004-01-22,34.50,34.56,33.94,34.11,2057200,8.45
+2004-01-21,34.15,34.53,34.00,34.48,2707400,8.54
+2004-01-20,33.91,34.22,33.65,34.12,3867000,8.45
+2004-01-16,33.58,33.58,33.25,33.41,3098200,8.28
+2004-01-15,34.10,34.12,33.46,33.50,3226600,8.30
+2004-01-14,34.23,34.23,33.79,33.96,3397400,8.41
+2004-01-13,34.10,34.43,34.06,34.23,2335400,8.48
+2004-01-12,34.01,34.15,33.89,33.98,2071200,8.42
+2004-01-09,34.10,34.25,33.72,34.00,2666600,8.42
+2004-01-08,34.20,34.20,33.70,34.10,2467800,8.45
+2004-01-07,34.02,34.09,33.48,33.95,2540800,8.41
+2004-01-06,34.08,34.14,33.87,34.09,2737400,8.44
+2004-01-05,33.50,34.10,33.42,34.08,2551800,8.44
+2004-01-02,33.15,33.50,33.09,33.25,2170400,8.24
+2003-12-31,33.37,33.50,32.95,33.09,2339600,8.20
+2003-12-30,33.20,33.61,33.16,33.37,2066400,8.27
+2003-12-29,32.89,33.22,32.76,33.20,1371800,8.22
+2003-12-26,32.69,32.84,32.55,32.67,993800,8.09
+2003-12-24,32.19,32.75,32.18,32.55,1400400,8.06
+2003-12-23,32.23,32.30,31.94,32.16,1518200,7.97
+2003-12-22,32.21,32.32,32.09,32.23,1733400,7.98
+2003-12-19,32.30,32.34,32.03,32.15,3424000,7.96
+2003-12-18,31.18,32.30,31.11,32.14,3172400,7.96
+2003-12-17,30.74,31.10,30.74,31.06,4358200,7.69
+2003-12-16,30.63,30.87,30.45,30.74,3443000,7.61
+2003-12-15,30.90,31.00,30.46,30.49,2129400,7.55
+2003-12-12,30.89,31.00,30.75,30.89,1870800,7.65
+2003-12-11,30.49,30.98,30.32,30.87,2575200,7.65
+2003-12-10,30.34,30.52,30.27,30.46,2775000,7.54
+2003-12-09,30.30,30.44,30.24,30.30,3538200,7.51
+2003-12-08,30.30,30.35,30.12,30.22,2587600,7.49
+2003-12-05,30.10,30.36,30.06,30.22,2358800,7.49
+2003-12-04,29.82,30.17,29.82,30.16,2757000,7.47
+2003-12-03,30.20,30.45,29.79,29.81,3244400,7.38
+2003-12-02,30.07,30.48,29.97,30.19,1821200,7.48
+2003-12-01,29.65,30.12,29.60,30.05,1705400,7.44
+2003-11-28,29.47,29.70,29.37,29.61,504000,7.33
+2003-11-26,29.66,29.77,29.50,29.67,1615200,7.35
+2003-11-25,29.34,29.69,29.21,29.66,1925000,7.35
+2003-11-24,29.24,29.38,29.01,29.29,1634800,7.26
+2003-11-21,29.35,29.35,29.10,29.24,2357200,7.24
+2003-11-20,29.14,29.30,28.95,29.10,1732600,7.21
+2003-11-19,29.05,29.30,28.93,29.18,2552600,7.23
+2003-11-18,29.30,29.40,28.90,28.95,2306200,7.17
+2003-11-17,29.50,29.50,28.82,29.35,2002600,7.27
+2003-11-14,29.66,30.10,29.55,29.84,2364600,7.33
+2003-11-13,29.20,29.60,29.12,29.60,1610000,7.27
+2003-11-12,29.11,29.23,28.90,29.20,1842800,7.17
+2003-11-11,29.18,29.21,28.90,29.11,1144600,7.15
+2003-11-10,29.74,29.80,29.24,29.29,1527600,7.19
+2003-11-07,29.50,29.79,29.30,29.75,1788800,7.31
+2003-11-06,29.39,29.49,29.10,29.42,1735000,7.23
+2003-11-05,29.35,29.43,28.88,29.38,2399800,7.22
+2003-11-04,29.55,29.62,29.26,29.35,1519400,7.21
+2003-11-03,29.70,29.80,29.46,29.69,1971600,7.29
+2003-10-31,29.26,29.60,29.03,29.57,2473800,7.26
+2003-10-30,29.25,29.28,28.88,29.16,2377600,7.16
+2003-10-29,29.33,29.39,28.98,29.19,3015600,7.17
+2003-10-28,29.60,29.60,29.30,29.32,2540800,7.20
+2003-10-27,29.46,29.69,29.27,29.53,2309200,7.25
+2003-10-24,29.55,29.55,29.10,29.27,1346400,7.19
+2003-10-23,29.63,29.81,29.10,29.55,2506200,7.26
+2003-10-22,29.80,29.92,29.54,29.63,1445000,7.28
+2003-10-21,29.96,29.97,29.67,29.88,2045400,7.34
+2003-10-20,30.00,30.04,29.67,29.96,1496200,7.36
+2003-10-17,30.55,30.55,29.86,30.08,1818400,7.39
+2003-10-16,30.08,30.27,30.01,30.20,1777200,7.42
+2003-10-15,30.32,30.34,29.87,30.12,1959000,7.40
+2003-10-14,30.35,30.35,30.01,30.25,2002400,7.43
+2003-10-13,30.20,30.48,30.16,30.35,1624800,7.45
+2003-10-10,29.66,30.25,29.57,30.21,3669800,7.42
+2003-10-09,29.59,29.60,29.35,29.58,1863400,7.27
+2003-10-08,29.50,29.50,29.18,29.50,1974600,7.25
+2003-10-07,28.90,29.50,28.86,29.45,2257600,7.23
+2003-10-06,28.97,29.04,28.78,29.03,1583400,7.13
+2003-10-03,28.98,29.20,28.86,28.97,2150800,7.12
+2003-10-02,28.98,29.02,28.77,28.91,1695400,7.10
+2003-10-01,28.50,29.15,28.50,29.12,2808400,7.15
+2003-09-30,28.19,28.59,27.78,28.50,1886000,7.00
+2003-09-29,28.30,28.32,27.95,28.18,1244400,6.92
+2003-09-26,28.00,28.34,27.75,28.18,2945400,6.92
+2003-09-25,28.40,28.46,27.94,28.05,2522600,6.89
+2003-09-24,28.40,28.56,28.22,28.35,3277400,6.96
+2003-09-23,28.41,28.47,28.07,28.21,1412400,6.93
+2003-09-22,28.30,28.30,28.02,28.21,1551800,6.93
+2003-09-19,28.23,28.38,28.11,28.35,1661200,6.96
+2003-09-18,28.09,28.23,27.90,28.23,2526000,6.93
+2003-09-17,28.55,28.55,28.03,28.09,2526400,6.90
+2003-09-16,28.44,28.60,28.30,28.41,1465400,6.98
+2003-09-15,28.50,28.65,28.20,28.65,1404000,7.04
+2003-09-12,28.60,28.69,28.30,28.64,2030400,7.03
+2003-09-11,28.67,28.78,28.27,28.44,3250400,6.99
+2003-09-10,29.10,29.10,28.50,28.64,3013400,7.03
+2003-09-09,29.33,29.33,28.85,28.93,3407600,7.11
+2003-09-08,29.20,29.47,29.15,29.42,4774800,7.23
+2003-09-05,28.72,28.95,28.67,28.74,2893800,7.06
+2003-09-04,28.64,28.95,28.62,28.80,3645000,7.07
+2003-09-03,28.44,28.69,28.20,28.64,3227400,7.03
+2003-09-02,27.92,28.36,27.71,28.35,3722200,6.96
+2003-08-29,27.68,27.89,27.44,27.89,1914600,6.85
+2003-08-28,27.50,27.68,27.10,27.68,3900000,6.80
+2003-08-27,27.00,27.44,26.97,27.43,2002000,6.74
+2003-08-26,27.05,27.07,26.75,26.94,2168000,6.62
+2003-08-25,27.04,27.20,26.99,27.12,1890400,6.66
+2003-08-22,27.12,27.26,26.73,26.82,1838200,6.59
+2003-08-21,26.95,27.21,26.91,27.20,2227200,6.68
+2003-08-20,26.75,26.99,26.71,26.90,1641800,6.61
+2003-08-19,26.85,27.05,26.77,27.00,1685400,6.63
+2003-08-18,27.10,27.20,26.97,27.07,2449000,6.65
+2003-08-15,27.52,27.52,27.20,27.37,3820800,6.66
+2003-08-14,27.25,27.45,27.23,27.42,4699000,6.67
+2003-08-13,27.10,27.27,27.00,27.25,4234600,6.63
+2003-08-12,26.65,26.75,26.40,26.75,2574200,6.51
+2003-08-11,25.95,26.65,25.89,26.65,3355800,6.49
+2003-08-08,25.80,26.00,25.71,25.95,2599600,6.32
+2003-08-07,25.32,25.58,25.11,25.49,3106800,6.20
+2003-08-06,25.00,25.49,24.92,25.38,2252200,6.18
+2003-08-05,25.05,25.33,25.00,25.01,2776400,6.09
+2003-08-04,25.48,25.48,25.10,25.24,1685600,6.14
+2003-08-01,25.68,25.70,25.29,25.44,2090000,6.19
+2003-07-31,25.90,26.25,25.68,25.74,1695000,6.26
+2003-07-30,25.90,25.95,25.57,25.73,1653600,6.26
+2003-07-29,26.10,26.12,25.50,25.69,2742800,6.25
+2003-07-28,26.29,26.30,25.80,26.02,3554600,6.33
+2003-07-25,26.09,26.35,25.80,26.30,2002400,6.40
+2003-07-24,25.95,26.44,25.95,26.09,2599800,6.35
+2003-07-23,26.20,26.23,25.86,26.01,1867000,6.33
+2003-07-22,26.07,26.24,25.89,26.13,1897800,6.36
+2003-07-21,26.55,26.70,26.05,26.07,1898200,6.34
+2003-07-18,26.24,26.64,26.10,26.55,2112200,6.46
+2003-07-17,25.67,26.11,25.40,25.99,1989600,6.33
+2003-07-16,25.75,25.90,25.39,25.67,2731800,6.25
+2003-07-15,26.15,26.15,25.69,25.70,2583400,6.25
+2003-07-14,26.47,26.50,26.05,26.15,1547600,6.36
+2003-07-11,26.16,26.41,26.11,26.27,1265600,6.39
+2003-07-10,26.70,26.70,26.06,26.15,1927200,6.36
+2003-07-09,26.74,26.88,26.51,26.70,1499000,6.50
+2003-07-08,26.50,26.73,26.29,26.71,3292600,6.50
+2003-07-07,26.53,26.70,26.37,26.45,2406200,6.44
+2003-07-03,26.59,26.59,26.27,26.52,1370400,6.45
+2003-07-02,26.51,26.64,26.03,26.60,2238200,6.47
+2003-07-01,26.35,26.54,25.77,26.51,1944600,6.45
+2003-06-30,26.34,26.60,26.17,26.35,2086400,6.41
+2003-06-27,26.15,26.50,25.83,26.23,2142400,6.38
+2003-06-26,26.05,26.50,25.95,26.15,2376400,6.36
+2003-06-25,26.30,26.62,26.10,26.18,1787000,6.37
+2003-06-24,26.48,26.48,26.08,26.13,2628200,6.36
+2003-06-23,26.84,26.87,26.34,26.48,2187600,6.44
+2003-06-20,26.70,27.06,26.60,26.83,3311200,6.53
+2003-06-19,26.58,26.71,26.07,26.47,2657400,6.44
+2003-06-18,26.74,26.92,26.41,26.58,1559000,6.47
+2003-06-17,26.99,27.03,26.50,26.68,1639600,6.49
+2003-06-16,26.83,27.00,26.47,27.00,1849400,6.57
+2003-06-13,26.65,26.65,26.28,26.58,1629600,6.47
+2003-06-12,26.95,27.20,26.56,26.65,2175400,6.49
+2003-06-11,26.45,27.00,26.45,27.00,1944200,6.57
+2003-06-10,26.40,26.53,26.16,26.37,1544600,6.42
+2003-06-09,26.31,26.55,26.14,26.24,1735000,6.39
+2003-06-06,26.75,26.90,26.34,26.49,3044400,6.45
+2003-06-05,25.75,26.46,25.70,26.46,3642800,6.44
+2003-06-04,26.09,26.49,26.02,26.29,2646200,6.40
+2003-06-03,25.93,26.13,25.56,26.13,3530000,6.36
+2003-06-02,25.76,26.01,25.55,25.87,2994400,6.30
+2003-05-30,25.55,25.86,25.47,25.73,3189600,6.26
+2003-05-29,25.99,25.99,25.32,25.36,5027800,6.17
+2003-05-28,25.64,25.68,25.35,25.39,2485800,6.18
+2003-05-27,25.03,25.70,25.00,25.62,2785000,6.24
+2003-05-23,24.50,25.15,24.39,25.05,3194000,6.10
+2003-05-22,24.35,24.54,24.22,24.50,2568600,5.96
+2003-05-21,23.94,24.43,23.73,24.35,2614000,5.93
+2003-05-20,24.02,24.16,23.80,23.94,2060600,5.83
+2003-05-19,24.35,24.36,23.90,23.92,1490000,5.82
+2003-05-16,24.58,24.83,24.35,24.68,1597800,5.95
+2003-05-15,24.50,24.67,24.43,24.58,1819800,5.93
+2003-05-14,24.10,24.57,24.10,24.30,3102600,5.86
+2003-05-13,23.58,24.20,23.53,24.03,1661600,5.79
+2003-05-12,23.50,23.74,23.37,23.58,2368000,5.69
+2003-05-09,23.91,23.91,23.40,23.50,2090400,5.67
+2003-05-08,23.56,24.01,23.54,23.63,2277400,5.70
+2003-05-07,23.45,24.04,23.45,23.85,4179600,5.75
+2003-05-06,23.37,23.60,23.25,23.42,2184600,5.65
+2003-05-05,23.13,23.35,23.00,23.20,1444000,5.59
+2003-05-02,22.86,23.28,22.83,23.19,2617600,5.59
+2003-05-01,22.82,22.92,22.53,22.82,2325800,5.50
+2003-04-30,22.66,22.90,22.52,22.77,5065800,5.49
+2003-04-29,22.95,22.95,22.50,22.56,2367200,5.44
+2003-04-28,22.87,23.12,22.78,22.95,2263800,5.53
+2003-04-25,22.85,22.85,22.48,22.67,2694400,5.47
+2003-04-24,22.80,23.18,22.80,22.85,3551000,5.51
+2003-04-23,23.12,23.23,22.76,22.94,2576200,5.53
+2003-04-22,23.13,23.29,22.80,23.22,2734400,5.60
+2003-04-21,23.25,23.35,23.07,23.13,2024000,5.58
+2003-04-17,22.95,23.41,22.93,23.21,2935800,5.60
+2003-04-16,23.50,23.59,23.05,23.12,3379800,5.57
+2003-04-15,23.05,23.55,23.05,23.50,2975400,5.67
+2003-04-14,23.10,23.30,22.98,23.20,1593400,5.59
+2003-04-11,23.13,23.23,22.93,23.04,1770800,5.56
+2003-04-10,23.25,23.26,22.97,23.12,4340400,5.57
+2003-04-09,23.44,23.80,23.27,23.30,2788000,5.62
+2003-04-08,23.60,23.61,23.31,23.37,2782800,5.63
+2003-04-07,24.20,24.22,23.58,23.70,2391000,5.71
+2003-04-04,23.77,24.07,23.77,23.99,1858000,5.78
+2003-04-03,24.10,24.30,23.75,23.77,2302800,5.73
+2003-04-02,24.55,24.55,23.93,24.15,3010800,5.82
+2003-04-01,23.97,24.40,23.96,24.39,2611000,5.88
+2003-03-31,23.60,24.10,23.56,23.97,4153600,5.78
+2003-03-28,23.89,24.30,23.88,24.04,2266200,5.80
+2003-03-27,23.49,24.07,23.35,23.88,2641800,5.76
+2003-03-26,23.47,23.75,23.39,23.54,2142200,5.68
+2003-03-25,23.40,23.90,23.35,23.46,4191000,5.66
+2003-03-24,23.35,23.47,22.97,23.25,4499800,5.61
+2003-03-21,23.65,23.67,23.09,23.18,3734800,5.59
+2003-03-20,23.33,23.62,23.05,23.52,4383000,5.67
+2003-03-19,23.20,23.37,23.07,23.33,3675800,5.63
+2003-03-18,22.89,23.20,22.50,23.12,4648600,5.57
+2003-03-17,22.35,22.90,22.29,22.89,5027000,5.52
+2003-03-14,22.32,22.61,22.22,22.25,3350600,5.36
+2003-03-13,22.70,22.75,22.38,22.50,4055400,5.42
+2003-03-12,23.15,23.15,22.25,22.48,4375600,5.42
+2003-03-11,23.53,23.86,23.15,23.15,4376400,5.58
+2003-03-10,23.65,23.75,23.36,23.41,2415400,5.64
+2003-03-07,23.32,23.48,23.09,23.45,2225200,5.65
+2003-03-06,23.32,23.39,23.10,23.32,1754600,5.62
+2003-03-05,23.00,23.40,22.94,23.38,2294800,5.64
+2003-03-04,23.04,23.17,22.90,22.90,2261600,5.52
+2003-03-03,23.19,23.43,22.97,23.03,2973600,5.55
+2003-02-28,22.67,23.13,22.67,23.09,3099600,5.57
+2003-02-27,22.71,23.00,22.52,22.68,2565800,5.47
+2003-02-26,22.52,22.92,22.27,22.66,2523200,5.46
+2003-02-25,22.52,22.93,22.35,22.52,2105800,5.43
+2003-02-24,22.44,22.72,22.42,22.55,1809200,5.44
+2003-02-21,22.10,22.55,22.05,22.44,2140600,5.41
+2003-02-20,22.20,22.33,21.87,22.06,2301200,5.32
+2003-02-19,22.35,22.36,21.93,22.08,2347800,5.32
+2003-02-18,21.55,22.43,21.55,22.42,3048800,5.41
+2003-02-14,21.47,21.68,21.35,21.44,2728400,5.17
+2003-02-13,21.73,21.85,21.39,21.58,3991200,5.15
+2003-02-12,22.27,22.27,21.68,21.69,2206200,5.17
+2003-02-11,22.25,22.44,22.10,22.26,3305400,5.31
+2003-02-10,21.98,22.12,21.76,22.11,2349600,5.27
+2003-02-07,22.17,22.17,21.74,21.76,2604200,5.19
+2003-02-06,22.02,22.09,21.70,21.96,3687600,5.24
+2003-02-05,22.15,22.19,21.77,22.01,4474800,5.25
+2003-02-04,21.36,21.84,21.08,21.84,3470000,5.21
+2003-02-03,21.19,21.46,20.94,21.40,4119400,5.10
+2003-01-31,21.01,21.19,20.71,20.90,4975200,4.99
+2003-01-30,21.48,21.48,21.00,21.00,3264400,5.01
+2003-01-29,20.70,21.41,20.55,21.28,3665200,5.08
+2003-01-28,20.20,20.48,20.15,20.30,2209600,4.84
+2003-01-27,20.69,20.81,19.85,20.20,3623600,4.82
+2003-01-24,21.06,21.06,20.59,20.68,2611200,4.93
+2003-01-23,21.30,21.30,21.02,21.10,3209400,5.03
+2003-01-22,21.15,21.20,20.80,20.94,3491400,5.00
+2003-01-21,21.62,21.68,21.15,21.18,3897000,5.05
+2003-01-17,21.86,22.05,21.59,21.61,2700400,5.15
+2003-01-16,22.00,22.10,21.77,21.85,2414600,5.21
+2003-01-15,21.61,21.84,21.54,21.71,1810400,5.18
+2003-01-14,21.46,21.78,21.36,21.66,2778000,5.17
+2003-01-13,21.89,21.89,21.37,21.47,2035000,5.12
+2003-01-10,21.36,21.53,21.11,21.35,3939400,5.09
+2003-01-09,21.52,21.53,21.23,21.35,2893600,5.09
+2003-01-08,21.39,21.41,21.12,21.23,1839000,5.06
+2003-01-07,22.01,22.05,21.30,21.39,3446400,5.10
+2003-01-06,21.69,22.38,21.63,22.33,3785200,5.33
+2003-01-03,21.73,21.81,21.50,21.52,2490800,5.13
+2003-01-02,21.50,21.73,21.33,21.73,2103400,5.18
+2002-12-31,21.20,21.40,20.85,21.29,3134200,5.08
+2002-12-30,21.39,21.52,21.18,21.31,2078600,5.08
+2002-12-27,21.59,21.79,21.12,21.18,2227200,5.05
+2002-12-26,21.60,21.80,21.49,21.59,1803600,5.15
+2002-12-24,21.75,21.75,21.45,21.58,697600,5.15
+2002-12-23,21.55,21.78,21.44,21.75,2107600,5.19
+2002-12-20,21.39,21.55,21.17,21.55,2611400,5.14
+2002-12-19,21.10,21.36,21.01,21.14,1752200,5.04
+2002-12-18,21.30,21.65,21.08,21.25,2423600,5.07
+2002-12-17,21.70,21.84,21.52,21.54,2736600,5.14
+2002-12-16,21.45,21.84,21.38,21.80,3302800,5.20
+2002-12-13,21.36,21.45,21.11,21.37,4363200,5.10
+2002-12-12,20.90,21.42,20.84,21.37,2323400,5.10
+2002-12-11,21.22,21.22,20.80,21.14,2242000,5.04
+2002-12-10,20.60,21.24,20.55,21.21,3383600,5.06
+2002-12-09,20.73,21.38,20.59,21.08,5844200,5.03
+2002-12-06,20.40,20.89,20.19,20.81,2420200,4.96
+2002-12-05,20.35,20.57,20.24,20.47,2636000,4.88
+2002-12-04,20.30,20.52,20.09,20.11,2896600,4.80
+2002-12-03,20.28,20.64,20.24,20.47,4111400,4.88
+2002-12-02,20.10,20.33,19.84,20.33,3354600,4.85
+2002-11-29,19.98,20.08,19.60,20.00,1601800,4.77
+2002-11-27,19.58,19.90,19.58,19.78,1815200,4.72
+2002-11-26,20.06,20.06,19.40,19.53,3628200,4.66
+2002-11-25,20.00,20.22,19.80,20.05,2206600,4.78
+2002-11-22,19.95,20.21,19.80,20.09,2241600,4.79
+2002-11-21,19.85,20.25,19.60,20.14,3136200,4.80
+2002-11-20,19.12,19.75,19.01,19.75,2950600,4.71
+2002-11-19,19.10,19.42,18.90,19.11,2895400,4.56
+2002-11-18,18.90,19.18,18.85,19.18,2832800,4.58
+2002-11-15,19.40,19.55,18.82,19.00,7510400,4.48
+2002-11-14,20.40,20.40,18.85,19.57,10218600,4.61
+2002-11-13,20.69,20.89,20.11,20.40,2881200,4.81
+2002-11-12,20.65,20.93,20.54,20.74,2795200,4.89
+2002-11-11,20.50,20.99,20.50,20.60,2166800,4.85
+2002-11-08,20.75,21.07,20.66,20.72,1684600,4.88
+2002-11-07,21.40,21.40,20.60,20.65,2405000,4.87
+2002-11-06,21.07,21.10,20.50,20.97,3722600,4.94
+2002-11-05,20.44,20.69,20.30,20.56,3487600,4.85
+2002-11-04,20.86,20.94,20.38,20.44,2710400,4.82
+2002-11-01,20.75,21.12,20.75,20.85,2670600,4.91
+2002-10-31,21.08,21.36,20.61,20.90,3304600,4.93
+2002-10-30,20.23,20.86,20.23,20.79,3018600,4.90
+2002-10-29,20.34,20.34,19.61,20.01,3991200,4.72
+2002-10-28,20.74,20.88,20.29,20.44,2453600,4.82
+2002-10-25,20.69,20.83,20.32,20.54,3151000,4.84
+2002-10-24,21.01,21.56,20.70,20.84,2476400,4.91
+2002-10-23,21.07,21.52,20.86,21.39,1590000,5.04
+2002-10-22,21.80,21.80,20.86,21.18,3072000,4.99
+2002-10-21,22.01,22.45,21.80,21.80,4055200,5.14
+2002-10-18,22.45,22.48,21.95,22.26,1697200,5.25
+2002-10-17,22.50,22.50,21.95,22.35,1674600,5.27
+2002-10-16,22.24,22.44,21.69,21.80,1700000,5.14
+2002-10-15,22.45,22.45,21.92,22.24,1998200,5.24
+2002-10-14,21.12,21.69,21.04,21.68,1500600,5.11
+2002-10-11,21.00,21.12,20.66,21.12,3537400,4.98
+2002-10-10,20.53,20.75,20.19,20.74,3988200,4.89
+2002-10-09,21.06,21.06,20.37,20.43,2998000,4.81
+2002-10-08,21.50,21.61,21.04,21.22,3182800,5.00
+2002-10-07,22.09,22.10,21.58,21.60,2330400,5.09
+2002-10-04,22.80,22.90,21.95,22.09,2417000,5.21
+2002-10-03,22.85,23.11,22.38,22.65,2370200,5.34
+2002-10-02,22.90,23.47,22.56,22.60,1812000,5.33
+2002-10-01,22.68,23.09,22.42,23.05,2408800,5.43
+2002-09-30,22.70,22.94,22.06,22.68,2447800,5.34
+2002-09-27,23.07,23.44,22.80,22.90,2256400,5.40
+2002-09-26,22.60,23.18,22.46,23.07,2652400,5.44
+2002-09-25,22.30,22.44,21.84,22.22,4128600,5.24
+2002-09-24,22.72,22.72,22.10,22.21,3253400,5.23
+2002-09-23,23.17,23.25,22.66,22.92,2987200,5.40
+2002-09-20,23.13,23.43,23.01,23.26,2851200,5.48
+2002-09-19,23.47,23.69,23.10,23.12,1677200,5.45
+2002-09-18,23.76,24.02,23.39,23.67,1941800,5.58
+2002-09-17,24.72,24.72,23.71,23.80,2777600,5.61
+2002-09-16,24.87,24.87,24.30,24.72,1372000,5.83
+2002-09-13,24.49,24.81,24.19,24.63,2021000,5.80
+2002-09-12,25.38,25.38,24.40,24.49,3850000,5.77
+2002-09-11,25.80,25.81,25.36,25.38,3487600,5.98
+2002-09-10,25.00,25.45,25.00,25.33,2711400,5.97
+2002-09-09,24.75,25.05,24.45,24.97,3552400,5.88
+2002-09-06,24.57,24.75,24.25,24.65,3294600,5.81
+2002-09-05,24.03,24.55,23.84,24.33,4146800,5.73
+2002-09-04,23.95,24.35,23.51,24.27,3397200,5.72
+2002-09-03,24.26,24.27,23.72,23.99,3049200,5.65
+2002-08-30,24.45,25.00,24.40,24.75,2363400,5.83
+2002-08-29,24.35,24.68,24.25,24.50,3500800,5.77
+2002-08-28,24.75,24.90,24.50,24.74,2601400,5.83
+2002-08-27,25.20,25.30,24.80,25.05,3548600,5.90
+2002-08-26,24.40,24.82,24.20,24.70,2463600,5.82
+2002-08-23,24.85,24.85,24.34,24.45,2006000,5.76
+2002-08-22,24.29,24.97,24.15,24.85,1948400,5.86
+2002-08-21,24.30,24.45,23.59,24.29,2185800,5.72
+2002-08-20,24.97,24.97,23.81,24.03,4383400,5.66
+2002-08-19,25.25,25.54,24.80,24.96,2873400,5.88
+2002-08-16,25.01,25.49,24.89,25.40,1854600,5.93
+2002-08-15,24.99,25.62,24.98,25.49,1472800,5.95
+2002-08-14,24.55,24.95,24.18,24.94,1836400,5.82
+2002-08-13,24.68,24.78,24.15,24.15,2802800,5.64
+2002-08-12,24.20,24.68,24.11,24.37,2396800,5.69
+2002-08-09,23.91,24.82,23.41,24.59,2453800,5.74
+2002-08-08,23.60,24.00,23.31,23.90,1883800,5.58
+2002-08-07,22.65,23.23,22.43,23.20,2772000,5.42
+2002-08-06,21.65,22.85,21.65,22.44,1952800,5.24
+2002-08-05,22.30,22.64,21.45,21.54,2551400,5.03
+2002-08-02,22.95,23.12,22.20,22.30,3113000,5.21
+2002-08-01,24.10,24.11,22.73,22.80,2648000,5.32
+2002-07-31,23.45,24.24,23.20,24.24,3086600,5.66
+2002-07-30,22.80,23.61,22.75,23.32,2698600,5.45
+2002-07-29,22.40,23.37,22.35,23.34,2957200,5.45
+2002-07-26,21.72,22.28,21.64,22.16,3434800,5.17
+2002-07-25,22.28,22.33,21.41,21.72,3414600,5.07
+2002-07-24,21.10,22.50,21.01,22.28,6139000,5.20
+2002-07-23,21.82,22.18,21.30,21.30,3759200,4.97
+2002-07-22,22.81,23.14,21.45,21.57,4238000,5.04
+2002-07-19,23.70,23.89,22.80,22.80,3187200,5.32
+2002-07-18,24.30,24.58,24.00,24.11,2860800,5.63
+2002-07-17,24.15,24.63,23.70,24.08,3661600,5.62
+2002-07-16,24.09,24.32,23.42,23.91,2832600,5.58
+2002-07-15,24.30,24.54,23.28,24.27,3621400,5.67
+2002-07-12,24.92,25.10,24.36,24.59,3182400,5.74
+2002-07-11,25.50,25.51,24.66,24.84,3156000,5.80
+2002-07-10,26.10,26.19,25.49,25.59,2468800,5.98
+2002-07-09,26.14,26.47,25.93,25.93,2791600,6.06
+2002-07-08,26.57,26.75,26.25,26.54,2163000,6.20
+2002-07-05,26.20,26.62,26.06,26.56,1746800,6.20
+2002-07-03,26.11,26.40,25.88,26.02,1744800,6.08
+2002-07-02,26.64,26.83,25.99,26.11,2034400,6.10
+2002-07-01,27.00,27.20,26.40,26.65,2199200,6.22
+2002-06-28,26.41,27.35,26.41,27.12,6135200,6.33
+2002-06-27,26.55,26.69,26.32,26.60,2457000,6.21
+2002-06-26,26.10,26.45,26.00,26.38,2071800,6.16
+2002-06-25,26.85,27.05,26.30,26.31,2354800,6.14
+2002-06-24,26.42,26.73,26.25,26.50,1852000,6.19
+2002-06-21,26.30,26.72,26.05,26.33,2343800,6.15
+2002-06-20,26.75,26.95,26.41,26.55,2755200,6.20
+2002-06-19,26.95,27.10,26.62,26.81,2839800,6.26
+2002-06-18,27.00,27.10,26.77,26.87,1950000,6.27
+2002-06-17,26.75,27.12,26.51,27.08,1631800,6.32
+2002-06-14,26.35,26.43,25.61,26.41,2254600,6.17
+2002-06-13,25.75,26.47,25.68,26.21,1974800,6.12
+2002-06-12,25.94,26.16,25.75,25.90,2064800,6.05
+2002-06-11,26.19,26.23,25.65,25.71,2525400,6.00
+2002-06-10,26.39,26.39,25.87,25.94,2460200,6.06
+2002-06-07,26.22,26.60,26.00,26.40,2524600,6.16
+2002-06-06,26.90,26.90,26.10,26.22,3292800,6.12
+2002-06-05,26.74,26.74,26.34,26.60,3125600,6.21
+2002-06-04,26.94,26.99,26.55,26.74,2317400,6.24
+2002-06-03,27.65,27.65,26.93,26.93,2884800,6.29
+2002-05-31,27.35,27.78,27.20,27.42,2827000,6.40
+2002-05-30,27.60,28.00,27.02,27.22,2751000,6.36
+2002-05-29,28.13,28.14,27.78,28.00,1957400,6.54
+2002-05-28,28.30,28.34,27.90,28.13,1304600,6.57
+2002-05-24,28.66,28.66,28.28,28.37,1326800,6.62
+2002-05-23,28.60,28.75,28.33,28.67,1350200,6.69
+2002-05-22,28.62,28.75,28.25,28.60,1552400,6.68
+2002-05-21,28.15,28.85,28.15,28.37,1595200,6.62
+2002-05-20,28.32,28.41,28.12,28.20,1220800,6.59
+2002-05-17,28.58,28.60,28.21,28.42,1588000,6.64
+2002-05-16,28.48,28.85,28.21,28.58,3002600,6.67
+2002-05-15,28.93,28.93,28.12,28.20,2957200,6.59
+2002-05-14,28.90,29.05,28.58,28.93,1764000,6.76
+2002-05-13,28.15,28.90,28.10,28.84,1516000,6.68
+2002-05-10,28.70,28.71,28.31,28.34,1563000,6.57
+2002-05-09,28.65,28.83,28.40,28.47,1151600,6.60
+2002-05-08,28.82,28.82,28.20,28.66,4438400,6.64
+2002-05-07,28.29,28.29,27.98,28.13,2415000,6.52
+2002-05-06,29.00,29.01,28.16,28.21,2431400,6.54
+2002-05-03,29.35,29.45,28.83,29.20,1878400,6.76
+2002-05-02,29.20,29.36,28.92,29.05,2068800,6.73
+2002-05-01,29.06,29.35,28.81,29.35,2213800,6.80
+2002-04-30,28.93,29.28,28.88,29.06,2836800,6.73
+2002-04-29,28.68,29.10,28.56,28.92,1667200,6.70
+2002-04-26,29.01,29.30,28.75,28.93,1816400,6.70
+2002-04-25,28.85,29.49,28.75,29.22,1688000,6.77
+2002-04-24,29.20,29.44,28.97,29.03,2089800,6.72
+2002-04-23,29.15,29.61,29.01,29.42,3187600,6.82
+2002-04-22,29.80,29.89,29.41,29.45,4915000,6.82
+2002-04-19,29.75,29.90,29.25,29.82,4412600,6.91
+2002-04-18,29.44,29.60,28.92,29.52,4341800,6.84
+2002-04-17,28.98,29.08,28.61,29.05,2554000,6.73
+2002-04-16,28.53,28.74,28.48,28.64,2424000,6.63
+2002-04-15,28.47,28.55,28.27,28.38,1651200,6.57
+2002-04-12,28.84,28.84,27.74,27.80,2838800,6.44
+2002-04-11,28.60,29.18,28.53,28.83,3892200,6.68
+2002-04-10,28.23,28.78,28.11,28.75,3349800,6.66
+2002-04-09,28.65,28.66,28.13,28.24,2920600,6.54
+2002-04-08,28.40,28.72,28.35,28.68,2530800,6.64
+2002-04-05,28.33,28.39,27.90,28.06,1989800,6.50
+2002-04-04,28.75,28.80,27.95,28.23,2745800,6.54
+2002-04-03,28.70,28.90,28.43,28.73,4400000,6.66
+2002-04-02,28.99,29.25,28.89,28.94,2438000,6.70
+2002-04-01,28.80,29.08,28.80,28.95,3147000,6.71
+2002-03-28,28.80,28.90,28.57,28.80,2629800,6.67
+2002-03-27,28.70,28.96,28.60,28.79,3430400,6.67
+2002-03-26,28.55,28.78,28.49,28.51,2739000,6.60
+2002-03-25,28.42,28.61,28.18,28.44,3272800,6.59
+2002-03-22,28.81,28.81,28.38,28.42,2118000,6.58
+2002-03-21,28.85,29.02,28.63,28.96,2972800,6.71
+2002-03-20,29.44,29.45,28.90,29.00,3462200,6.72
+2002-03-19,29.80,29.94,29.51,29.54,2896400,6.84
+2002-03-18,29.60,29.80,29.41,29.79,1940400,6.90
+2002-03-15,29.59,29.70,29.25,29.57,3259000,6.85
+2002-03-14,29.27,29.39,29.00,29.20,1722800,6.76
+2002-03-13,29.99,30.00,29.27,29.39,2834000,6.81
+2002-03-12,28.78,29.68,28.78,29.47,5008000,6.83
+2002-03-11,28.30,28.90,28.29,28.77,2964600,6.66
+2002-03-08,28.46,28.65,27.85,28.20,2209200,6.53
+2002-03-07,28.80,28.90,28.36,28.45,2801800,6.59
+2002-03-06,27.95,28.74,27.55,28.58,3171400,6.62
+2002-03-05,28.45,28.54,28.00,28.00,3122600,6.49
+2002-03-04,28.22,28.48,27.99,28.48,2500800,6.60
+2002-03-01,27.65,28.22,27.50,28.20,2287600,6.53
+2002-02-28,27.69,27.85,27.49,27.50,2674000,6.37
+2002-02-27,27.78,27.95,27.41,27.54,2247000,6.38
+2002-02-26,27.95,28.30,27.61,27.70,3078000,6.42
+2002-02-25,27.89,28.31,27.70,28.17,2402600,6.53
+2002-02-22,27.28,28.00,27.26,27.76,4015400,6.43
+2002-02-21,27.00,27.50,27.00,27.37,4142200,6.34
+2002-02-20,27.28,27.49,26.85,27.08,1829400,6.27
+2002-02-19,27.83,27.83,27.23,27.27,2305200,6.32
+2002-02-15,27.39,27.90,27.35,27.83,2854200,6.45
+2002-02-14,27.35,27.67,27.25,27.59,2879600,6.34
+2002-02-13,27.45,27.49,27.12,27.35,3914000,6.28
+2002-02-12,27.58,27.64,27.33,27.49,2353200,6.32
+2002-02-11,27.55,27.77,27.30,27.58,4171200,6.34
+2002-02-08,27.50,27.76,27.32,27.48,3152600,6.31
+2002-02-07,28.04,28.05,27.65,27.65,2342000,6.35
+2002-02-06,28.00,28.40,27.82,28.04,1995000,6.44
+2002-02-05,27.50,27.98,27.45,27.76,2268000,6.38
+2002-02-04,28.37,28.38,27.57,27.65,1740200,6.35
+2002-01-31,27.55,28.18,27.55,28.05,3836600,6.44
+2002-01-30,27.56,27.81,27.05,27.71,3336400,6.37
+2002-01-29,27.85,27.95,27.25,27.40,4774800,6.29
+2002-01-28,28.75,28.75,27.90,28.00,4733800,6.43
+2002-01-25,28.55,29.00,28.46,28.46,4939400,6.54
+2002-01-24,28.10,28.60,27.90,28.60,2839800,6.57
+2002-01-23,27.48,28.06,27.47,28.00,4118800,6.43
+2002-01-22,27.45,27.59,27.25,27.38,2572400,6.29
+2002-01-18,27.30,27.50,27.00,27.47,6957400,6.31
+2002-01-17,28.25,28.25,27.75,27.95,3429200,6.42
+2002-01-16,28.31,28.41,28.06,28.25,4036600,6.49
+2002-01-15,28.55,29.00,28.46,28.81,2990200,6.62
+2002-01-14,28.10,28.46,28.03,28.30,3588400,6.50
+2002-01-11,29.30,29.30,28.55,28.77,3812600,6.61
+2002-01-10,29.36,29.70,29.08,29.19,2702000,6.71
+2002-01-09,29.60,30.30,29.55,29.99,3134600,6.89
+2002-01-08,30.07,30.09,29.55,29.94,2547600,6.88
+2002-01-07,29.76,30.07,29.61,30.02,2825400,6.90
+2002-01-04,29.45,29.84,29.45,29.76,3948400,6.84
+2002-01-03,29.50,29.80,29.31,29.36,5751200,6.74
+2002-01-02,30.00,30.00,29.38,29.75,3373600,6.83
+2001-12-31,29.96,30.14,29.80,30.00,2030000,6.89
+2001-12-28,29.95,30.20,29.85,30.11,1940800,6.92
+2001-12-27,29.40,29.90,29.12,29.89,2191400,6.87
+2001-12-26,29.35,29.73,29.15,29.61,1487800,6.80
+2001-12-24,29.00,29.34,28.86,29.02,956200,6.67
+2001-12-21,28.30,28.85,28.30,28.85,2491000,6.63
+2001-12-20,28.10,28.50,28.02,28.28,1445400,6.50
+2001-12-19,27.65,28.24,27.65,28.23,2185000,6.49
+2001-12-18,27.85,27.97,27.69,27.88,1918800,6.40
+2001-12-17,27.60,27.90,27.43,27.57,1809800,6.33
+2001-12-14,27.40,27.85,27.33,27.85,1925000,6.40
+2001-12-13,27.60,27.65,27.13,27.28,2042200,6.27
+2001-12-12,27.49,27.80,27.31,27.76,2321800,6.38
+2001-12-11,27.70,27.70,27.22,27.43,2260800,6.30
+2001-12-10,27.50,27.70,27.33,27.52,2133200,6.32
+2001-12-07,27.30,28.08,27.27,28.06,1848400,6.45
+2001-12-06,28.44,28.44,27.60,27.60,1615800,6.34
+2001-12-05,28.85,28.85,28.00,28.43,3146800,6.53
+2001-12-04,27.67,28.16,27.36,28.05,1892000,6.44
+2001-12-03,27.15,27.84,27.00,27.67,3669800,6.36
+2001-11-30,27.34,27.49,27.00,27.40,3532800,6.29
+2001-11-29,27.00,27.33,26.95,27.20,3005200,6.25
+2001-11-28,27.00,27.31,26.75,26.99,3387600,6.20
+2001-11-27,27.02,27.65,26.80,27.46,3665600,6.31
+2001-11-26,27.68,27.68,26.98,27.27,3259400,6.26
+2001-11-23,27.03,27.70,26.77,27.68,1890600,6.36
+2001-11-21,27.20,27.46,26.64,27.03,2799800,6.21
+2001-11-20,26.40,27.55,26.39,27.25,4396000,6.26
+2001-11-19,26.25,26.25,25.60,26.00,2974400,5.97
+2001-11-16,25.95,26.28,25.32,26.10,3135800,5.94
+2001-11-15,26.29,26.30,25.27,25.57,4948000,5.82
+2001-11-14,27.54,27.55,26.51,26.59,2683400,6.05
+2001-11-13,27.90,27.90,27.42,27.79,1687200,6.33
+2001-11-12,27.75,27.89,27.47,27.76,2792000,6.32
+2001-11-09,27.95,28.16,27.71,28.11,2429800,6.40
+2001-11-08,27.35,27.59,27.26,27.49,2803400,6.26
+2001-11-07,26.90,27.28,26.55,27.10,3341000,6.17
+2001-11-06,27.11,27.15,26.48,26.95,2650600,6.14
+2001-11-05,27.55,27.55,27.13,27.36,2888400,6.23
+2001-11-02,27.95,27.96,27.34,27.34,1945600,6.23
+2001-11-01,27.40,28.47,27.02,28.36,2735800,6.46
+2001-10-31,27.60,27.85,27.00,27.59,3069400,6.28
+2001-10-30,28.00,28.00,27.27,27.27,1678600,6.21
+2001-10-29,28.50,28.64,28.11,28.30,1925000,6.44
+2001-10-26,27.92,28.67,27.88,28.54,2135800,6.50
+2001-10-25,27.82,28.10,27.61,28.04,3440200,6.38
+2001-10-24,28.18,28.30,27.55,27.87,3373000,6.35
+2001-10-23,28.10,28.51,28.04,28.18,3283000,6.42
+2001-10-22,28.30,28.64,27.72,28.21,2572000,6.42
+2001-10-19,27.90,28.51,27.45,28.19,2673600,6.42
+2001-10-18,28.64,28.76,27.77,27.94,2694400,6.36
+2001-10-17,29.40,29.65,28.88,29.00,1927800,6.60
+2001-10-16,28.99,29.44,28.70,29.36,2893800,6.69
+2001-10-15,29.69,29.70,28.86,28.99,1626600,6.60
+2001-10-12,29.50,30.00,29.39,29.70,1492600,6.76
+2001-10-11,30.10,30.35,29.65,29.89,2843600,6.81
+2001-10-10,29.20,30.15,29.10,30.01,2066400,6.83
+2001-10-09,28.87,29.28,28.66,29.21,1874800,6.65
+2001-10-08,28.95,29.19,28.55,28.85,2238800,6.57
+2001-10-05,28.80,29.08,28.51,29.04,2587800,6.61
+2001-10-04,28.25,28.87,28.10,28.65,2486200,6.52
+2001-10-03,27.50,28.25,27.20,28.06,3460000,6.39
+2001-10-02,26.48,27.69,26.30,27.69,3831200,6.31
+2001-10-01,26.62,26.62,25.65,26.40,2186200,6.01
+2001-09-28,26.15,26.85,25.99,26.75,3570800,6.09
+2001-09-27,25.40,26.03,25.05,25.95,2768000,5.91
+2001-09-26,25.38,25.53,24.95,25.28,3849600,5.76
+2001-09-25,25.60,25.80,25.20,25.40,4332600,5.78
+2001-09-24,27.75,27.75,25.30,25.50,6086000,5.81
+2001-09-21,27.20,27.67,26.75,26.75,4755400,6.09
+2001-09-20,27.72,28.25,27.32,27.80,3487800,6.33
+2001-09-19,29.10,29.80,27.50,27.90,5000200,6.35
+2001-09-18,31.00,31.09,29.72,29.75,2736000,6.77
+2001-09-17,32.75,32.75,30.00,30.80,3274400,7.01
+2001-09-10,32.10,32.64,31.80,31.89,3292000,7.26
+2001-09-07,32.38,32.72,32.23,32.40,3136400,7.38
+2001-09-06,31.65,32.24,31.62,32.10,2858000,7.31
+2001-09-05,31.70,31.89,31.40,31.74,2267800,7.23
+2001-09-04,31.52,32.40,31.39,31.51,4653800,7.17
+2001-08-31,31.45,31.67,31.33,31.51,2305800,7.17
+2001-08-30,31.64,31.79,31.19,31.51,4436400,7.17
+2001-08-29,31.45,31.90,31.30,31.45,3684200,7.16
+2001-08-28,31.05,31.16,30.95,31.04,1846800,7.07
+2001-08-27,31.05,31.27,30.86,30.86,953600,7.03
+2001-08-24,30.75,31.00,30.55,30.90,1882400,7.04
+2001-08-23,30.85,30.89,30.59,30.59,1612200,6.97
+2001-08-22,30.90,31.35,30.55,30.62,2400600,6.97
+2001-08-21,30.83,30.85,30.41,30.47,1463000,6.94
+2001-08-20,30.57,30.65,30.31,30.45,1128400,6.93
+2001-08-17,30.92,30.94,30.40,30.57,1547000,6.96
+2001-08-16,30.95,31.10,30.72,30.98,2060400,7.05
+2001-08-15,30.28,31.25,30.28,31.03,2691400,7.07
+2001-08-14,30.15,30.30,30.00,30.19,1431200,6.87
+2001-08-13,30.00,30.30,30.00,30.09,1484000,6.80
+2001-08-10,29.62,30.11,29.62,30.00,1153000,6.78
+2001-08-09,29.59,29.80,29.16,29.66,1431800,6.70
+2001-08-08,29.90,30.11,29.36,29.51,1840800,6.67
+2001-08-07,29.77,29.95,29.67,29.80,1575600,6.73
+2001-08-06,29.62,29.95,29.35,29.52,1535200,6.67
+2001-08-03,29.90,29.98,29.38,29.60,1097400,6.69
+2001-08-02,29.75,29.92,29.27,29.90,1276800,6.76
+2001-08-01,29.75,30.05,29.49,29.60,1898400,6.69
+2001-07-31,29.95,30.15,29.55,29.67,1558400,6.70
+2001-07-30,30.10,30.10,29.65,29.76,2059800,6.72
+2001-07-27,30.00,30.00,28.91,29.84,2676800,6.74
+2001-07-26,28.60,29.70,28.55,29.68,2828400,6.71
+2001-07-25,27.79,29.10,27.70,28.85,3528200,6.52
+2001-07-24,28.40,28.40,27.42,27.64,2373800,6.25
+2001-07-23,28.50,28.62,27.97,28.25,2419600,6.38
+2001-07-20,28.15,28.39,27.80,28.21,2346600,6.37
+2001-07-19,27.70,28.10,27.65,28.00,1977200,6.33
+2001-07-18,28.00,28.63,27.18,27.35,2801400,6.18
+2001-07-17,28.20,28.43,27.40,28.15,2687400,6.36
+2001-07-16,29.00,29.10,27.95,28.10,1781800,6.35
+2001-07-13,27.90,28.95,27.90,28.57,2007800,6.46
+2001-07-12,28.30,28.49,27.85,28.16,2982000,6.36
+2001-07-11,28.40,28.75,27.88,28.23,3552200,6.38
+2001-07-10,29.04,29.09,28.45,28.64,2171800,6.47
+2001-07-09,29.40,29.40,28.56,28.72,1645600,6.49
+2001-07-06,29.50,29.51,29.05,29.49,3716000,6.66
+2001-07-05,28.40,29.20,28.40,29.04,4830600,6.56
+2001-07-03,29.00,29.06,28.51,28.59,1419000,6.46
+2001-07-02,29.50,29.50,28.71,28.88,3329000,6.53
+2001-06-29,28.60,29.54,28.40,29.51,4297400,6.67
+2001-06-28,28.50,28.80,28.19,28.19,3603600,6.37
+2001-06-27,29.90,30.32,28.97,29.10,2610200,6.58
+2001-06-26,30.00,30.40,29.73,30.20,2650400,6.82
+2001-06-25,30.30,30.42,29.75,30.00,1708600,6.78
+2001-06-22,29.70,30.20,29.30,30.19,4136600,6.82
+2001-06-21,30.72,30.83,29.54,29.80,4263800,6.73
+2001-06-20,31.43,31.51,30.50,30.62,2355200,6.92
+2001-06-19,31.55,31.56,31.00,31.43,1061000,7.10
+2001-06-18,32.20,32.20,31.33,31.34,1407800,7.08
+2001-06-15,31.30,31.93,31.25,31.66,2107600,7.15
+2001-06-14,31.70,31.75,31.41,31.53,1365600,7.12
+2001-06-13,32.20,32.54,31.80,31.85,2573400,7.20
+2001-06-12,31.97,32.30,31.94,32.26,1728000,7.29
+2001-06-11,32.00,32.29,31.88,31.95,2252000,7.22
+2001-06-08,31.85,32.07,31.46,31.97,1515800,7.22
+2001-06-07,32.10,32.14,31.64,31.69,3887200,7.16
+2001-06-06,32.75,32.75,31.91,31.94,4200000,7.22
+2001-06-05,32.71,33.20,32.44,33.08,1577800,7.47
+2001-06-04,32.40,32.75,32.32,32.72,2417200,7.39
+2001-06-01,32.45,32.49,32.03,32.15,1884600,7.26
+2001-05-31,32.25,32.40,32.00,32.35,2969200,7.31
+2001-05-30,32.55,32.56,32.00,32.25,2429000,7.29
+2001-05-29,32.50,32.67,32.37,32.46,1985800,7.33
+2001-05-25,32.90,32.90,32.28,32.37,1742200,7.31
+2001-05-24,32.15,32.80,32.10,32.73,2182600,7.40
+2001-05-23,32.86,32.86,32.20,32.30,2173200,7.30
+2001-05-22,33.73,33.73,32.87,32.93,2181200,7.44
+2001-05-21,33.45,33.61,32.91,33.44,2700800,7.56
+2001-05-18,32.95,33.46,32.88,33.38,3491000,7.54
+2001-05-17,33.06,33.20,32.80,32.97,3260600,7.45
+2001-05-16,32.67,33.31,32.64,33.31,3936400,7.53
+2001-05-15,32.95,32.95,32.51,32.67,2803200,7.38
+2001-05-14,32.00,32.33,31.86,32.31,2620000,7.30
+2001-05-11,31.85,31.90,31.70,31.81,2572200,7.14
+2001-05-10,32.00,32.10,31.67,31.87,1952600,7.15
+2001-05-09,31.00,31.91,31.00,31.91,2858000,7.16
+2001-05-08,30.95,31.35,30.79,31.07,2234600,6.97
+2001-05-07,30.78,30.80,30.25,30.76,1758600,6.90
+2001-05-04,30.05,30.73,30.05,30.69,1937200,6.88
+2001-05-03,30.15,30.16,29.42,30.13,2419200,6.76
+2001-05-02,30.94,31.57,30.00,30.25,4618400,6.79
+2001-05-01,31.95,31.95,31.36,31.65,2729800,7.10
+2001-04-30,31.62,31.87,31.42,31.73,3458800,7.12
+2001-04-27,31.80,31.87,31.46,31.60,2936200,7.09
+2001-04-26,31.80,32.08,31.73,31.73,5502400,7.12
+2001-04-25,32.00,32.01,31.49,31.85,6036400,7.14
+2001-04-24,32.45,32.45,31.65,31.94,11911600,7.16
+2001-04-23,30.50,31.37,30.21,31.37,8902000,7.04
+2001-04-20,29.13,29.94,29.13,29.70,3466600,6.66
+2001-04-19,29.40,29.60,28.91,29.13,2615800,6.53
+2001-04-18,29.93,30.32,29.33,29.59,3437000,6.64
+2001-04-17,29.45,30.05,29.45,29.92,3159800,6.71
+2001-04-16,28.67,29.88,28.67,29.78,2239400,6.68
+2001-04-12,28.35,29.25,28.35,29.06,5071400,6.52
+2001-04-11,28.75,28.75,28.15,28.35,2517200,6.36
+2001-04-10,28.70,29.02,28.60,28.80,3121400,6.46
+2001-04-09,27.92,28.47,27.92,28.44,1758200,6.38
+2001-04-06,27.60,27.90,27.24,27.79,2533800,6.23
+2001-04-05,26.90,27.70,26.68,27.64,3287000,6.20
+2001-04-04,26.30,27.09,26.25,26.71,2685800,5.99
+2001-04-03,26.43,26.77,26.23,26.36,2292800,5.91
+2001-04-02,26.81,27.10,26.50,26.68,2101600,5.99
+2001-03-30,26.66,27.20,26.62,26.95,2648200,6.05
+2001-03-29,26.60,26.85,26.30,26.68,2057000,5.99
+2001-03-28,26.95,27.00,26.60,26.80,1957600,6.01
+2001-03-27,27.00,27.17,26.55,27.00,3841800,6.06
+2001-03-26,26.65,27.00,26.52,26.78,2965400,6.01
+2001-03-23,26.41,26.68,25.85,26.50,4791200,5.94
+2001-03-22,26.60,26.95,25.87,26.41,5124200,5.92
+2001-03-21,28.00,28.20,27.00,27.50,4053000,6.17
+2001-03-20,28.31,28.63,28.26,28.40,3408600,6.37
+2001-03-19,28.75,28.75,28.00,28.26,4224800,6.34
+2001-03-16,27.86,28.00,27.56,27.71,3259800,6.22
+2001-03-15,28.22,28.50,27.55,27.79,2404400,6.23
+2001-03-14,28.60,28.65,28.06,28.22,2504600,6.33
+2001-03-13,29.00,29.00,28.18,28.46,2387800,6.38
+2001-03-12,29.99,29.99,28.78,28.97,2996600,6.50
+2001-03-09,29.48,29.60,29.14,29.35,2200800,6.58
+2001-03-08,29.50,29.55,29.01,29.54,2411800,6.63
+2001-03-07,28.80,29.50,28.70,29.43,3388400,6.60
+2001-03-06,28.37,28.71,28.28,28.67,2535600,6.43
+2001-03-05,28.45,28.50,28.26,28.47,2882400,6.39
+2001-03-02,27.40,28.10,27.40,28.04,4064200,6.29
+2001-03-01,27.72,27.95,27.58,27.60,3599000,6.19
+2001-02-28,28.00,28.00,27.46,27.62,2125200,6.20
+2001-02-27,27.96,28.14,27.70,27.89,2637200,6.26
+2001-02-26,27.85,28.18,27.78,27.96,3069600,6.27
+2001-02-23,27.85,28.20,27.42,27.85,2394400,6.25
+2001-02-22,28.20,28.30,27.84,27.92,2289200,6.26
+2001-02-21,28.40,28.58,27.75,28.00,2045000,6.28
+2001-02-20,29.00,29.00,28.11,28.31,2344600,6.35
+2001-02-16,28.27,28.69,27.95,28.17,2650200,6.32
+2001-02-15,28.45,28.55,28.05,28.50,2201000,6.34
+2001-02-14,28.50,29.24,28.48,28.72,2160200,6.39
+2001-02-13,28.00,28.95,28.00,28.50,3421200,6.34
+2001-02-12,28.80,29.10,28.67,28.95,2055200,6.44
+2001-02-09,27.95,28.98,27.95,28.74,2027400,6.40
+2001-02-08,28.20,28.51,28.00,28.24,3232600,6.28
+2001-02-07,28.40,28.56,28.07,28.26,1824800,6.29
+2001-02-06,28.22,28.55,27.80,28.37,2537600,6.31
+2001-02-05,28.00,28.35,27.75,27.97,2689600,6.22
+2001-02-02,27.45,27.61,27.37,27.60,1843200,6.14
+2001-02-01,26.66,27.25,26.65,27.00,1816000,6.01
+2001-01-31,28.25,28.27,27.11,27.36,2468000,6.09
+2001-01-30,27.21,27.25,26.75,27.02,1929600,6.01
+2001-01-29,27.39,27.50,27.10,27.46,2761200,6.11
+2001-01-26,27.44,27.56,26.81,27.19,3309600,6.05
+2001-01-25,26.50,27.62,26.38,27.38,5855600,6.09
+2001-01-24,27.50,27.81,27.12,27.31,1816200,6.08
+2001-01-23,27.06,27.62,27.06,27.50,2007000,6.12
+2001-01-22,26.88,27.25,26.88,27.00,1766000,6.01
+2001-01-19,26.56,27.19,26.56,27.00,1597400,6.01
+2001-01-18,27.12,27.44,26.69,26.81,1557800,5.97
+2001-01-17,28.19,28.19,27.38,27.44,1751600,6.11
+2001-01-16,27.50,28.12,27.50,28.00,2130600,6.23
+2001-01-12,27.62,27.88,27.19,27.69,2445600,6.16
+2001-01-11,27.50,27.81,27.31,27.44,3637600,6.11
+2001-01-10,27.69,27.75,27.25,27.50,2208800,6.12
+2001-01-09,28.38,28.44,27.38,27.56,3242800,6.13
+2001-01-08,28.31,28.94,27.81,27.94,2957400,6.22
+2001-01-05,27.31,28.81,27.31,28.25,2910600,6.29
+2001-01-04,27.12,27.75,27.00,27.44,3285600,6.11
+2001-01-03,27.94,28.19,27.31,27.31,3727400,6.08
+2001-01-02,28.38,28.69,27.88,27.94,4272600,6.22
+2000-12-29,28.38,29.06,27.62,27.75,2783000,6.17
+2000-12-28,28.50,28.94,28.19,28.75,2350600,6.40
+2000-12-27,28.00,28.56,27.81,28.44,4307000,6.33
+2000-12-26,27.25,27.94,27.19,27.94,3088000,6.22
+2000-12-22,26.69,27.12,26.50,27.06,2955000,6.02
+2000-12-21,26.12,26.88,26.12,26.69,1644200,5.94
+2000-12-20,26.94,27.00,25.94,26.12,2901200,5.81
+2000-12-19,26.44,27.06,26.44,26.69,3525000,5.94
+2000-12-18,25.69,26.50,25.69,26.31,2103600,5.85
+2000-12-15,25.25,26.19,25.25,25.88,2857600,5.76
+2000-12-14,26.25,26.44,25.31,25.44,2581000,5.66
+2000-12-13,26.50,26.69,26.31,26.38,3353600,5.87
+2000-12-12,26.44,26.69,26.25,26.38,2800200,5.87
+2000-12-11,26.38,26.81,26.12,26.19,3003000,5.83
+2000-12-08,26.44,26.62,26.19,26.44,2291800,5.88
+2000-12-07,26.75,27.06,26.56,26.69,2190800,5.94
+2000-12-06,26.81,27.00,26.44,26.69,3033000,5.94
+2000-12-05,26.88,27.25,26.62,26.69,2888000,5.94
+2000-12-04,27.25,27.56,26.88,26.88,3117200,5.98
+2000-12-01,28.88,28.88,26.94,27.00,6517000,6.01
+2000-11-30,27.12,27.50,26.00,26.38,6833200,5.87
+2000-11-29,28.25,28.44,27.19,27.50,2893400,6.12
+2000-11-28,27.62,28.62,27.56,28.44,3919000,6.33
+2000-11-27,27.94,28.25,27.75,28.19,2659400,6.27
+2000-11-24,27.94,28.06,27.88,27.94,801800,6.22
+2000-11-22,27.75,27.94,27.56,27.94,2873200,6.22
+2000-11-21,27.62,28.31,27.56,27.88,2321800,6.20
+2000-11-20,27.94,28.19,27.56,27.62,2122400,6.15
+2000-11-17,27.75,27.88,27.25,27.75,1810000,6.17
+2000-11-16,27.62,27.81,27.38,27.75,1575600,6.17
+2000-11-15,27.31,28.00,27.31,27.50,3248400,6.12
+2000-11-14,27.25,27.69,26.88,27.31,2163400,6.08
+2000-11-13,27.44,27.81,27.06,27.06,1822000,5.97
+2000-11-10,26.81,27.69,26.81,27.19,2106000,6.00
+2000-11-09,26.75,27.38,26.31,26.56,3052800,5.86
+2000-11-08,27.25,27.62,26.88,27.00,2543600,5.96
+2000-11-07,27.44,27.62,27.12,27.31,1581600,6.03
+2000-11-06,27.56,27.56,27.00,27.25,1631200,6.01
+2000-11-03,26.88,27.69,26.88,27.50,2122600,6.07
+2000-11-02,27.94,28.06,27.25,27.50,2314400,6.07
+2000-11-01,27.19,28.19,27.19,28.12,1905600,6.21
+2000-10-31,27.50,27.62,27.00,27.19,2143800,6.00
+2000-10-30,26.62,27.38,26.38,27.12,2715400,5.98
+2000-10-27,26.62,26.75,25.94,26.25,2547600,5.79
+2000-10-26,26.69,27.06,26.62,26.62,2483000,5.87
+2000-10-25,27.44,27.44,26.44,26.44,2832800,5.83
+2000-10-24,27.00,27.69,26.94,27.19,2980600,6.00
+2000-10-23,28.25,28.38,27.25,27.69,2170800,6.11
+2000-10-20,28.00,28.56,27.81,28.44,1527800,6.27
+2000-10-19,27.31,28.12,27.06,27.81,2124000,6.14
+2000-10-18,28.56,28.88,27.31,27.50,1898600,6.07
+2000-10-17,28.81,28.88,28.38,28.50,2076200,6.29
+2000-10-16,28.81,28.88,28.19,28.56,2244000,6.30
+2000-10-13,29.50,29.50,28.50,28.62,3063800,6.32
+2000-10-12,29.25,30.38,29.25,29.81,3241000,6.58
+2000-10-11,29.00,29.81,28.62,29.00,2925400,6.40
+2000-10-10,28.44,29.69,28.44,29.12,1973200,6.43
+2000-10-09,27.50,28.44,27.38,28.38,1829200,6.26
+2000-10-06,27.62,28.38,27.25,27.31,1495000,6.03
+2000-10-05,28.06,28.12,27.31,27.69,2058200,6.11
+2000-10-04,28.56,28.75,27.94,28.00,1307400,6.18
+2000-10-03,29.19,29.19,28.62,28.81,2275000,6.36
+2000-10-02,29.00,29.38,28.62,29.06,2165400,6.41
+2000-09-29,28.50,29.00,28.38,28.38,2891200,6.26
+2000-09-28,28.25,28.50,27.56,28.27,2311800,6.24
+2000-09-27,27.69,28.31,27.31,28.25,1870600,6.23
+2000-09-26,26.69,27.50,26.69,27.44,1682600,6.05
+2000-09-25,26.50,26.81,26.06,26.56,2233400,5.86
+2000-09-22,27.81,28.08,26.88,27.11,1430000,5.98
+2000-09-21,28.38,28.38,27.38,27.81,2083600,6.14
+2000-09-20,29.00,29.31,28.25,28.38,2782600,6.26
+2000-09-19,28.62,28.94,28.19,28.25,1738600,6.23
+2000-09-18,29.38,29.50,28.81,29.08,2773200,6.42
+2000-09-15,28.44,29.62,28.44,29.12,4354000,6.43
+2000-09-14,28.31,28.44,27.62,28.06,1396800,6.19
+2000-09-13,28.88,28.88,28.06,28.19,1183600,6.22
+2000-09-12,29.00,29.38,28.62,28.94,1703000,6.38
+2000-09-11,28.62,29.38,28.50,29.22,2563400,6.45
+2000-09-08,28.44,28.44,27.75,28.38,2686800,6.26
+2000-09-07,28.50,28.56,28.31,28.38,1908000,6.26
+2000-09-06,28.38,28.94,28.12,28.69,2170600,6.33
+2000-09-05,27.81,28.19,27.69,27.92,1757400,6.16
+2000-09-01,27.38,28.00,27.38,27.56,1882200,6.08
+2000-08-31,27.38,27.75,27.25,27.42,2100600,6.05
+2000-08-30,27.56,27.62,27.06,27.30,1923600,6.02
+2000-08-25,27.00,27.31,26.75,27.25,1569800,6.01
+2000-08-24,27.75,27.81,26.62,26.69,3666000,5.89
+2000-08-23,27.88,28.69,27.75,28.06,2950400,6.19
+2000-08-22,27.06,27.69,27.06,27.62,1304000,6.09
+2000-08-21,27.06,27.44,27.00,27.25,699200,6.01
+2000-08-18,27.62,27.69,26.88,27.39,1747800,6.04
+2000-08-17,26.56,28.00,26.56,27.69,1680000,6.11
+2000-08-16,26.94,27.12,26.62,27.12,1578600,5.98
+2000-08-15,26.75,26.94,26.44,26.56,1155400,5.86
+2000-08-14,26.38,26.56,26.12,26.56,1349000,5.86
+2000-08-11,26.25,26.56,26.25,26.44,1083000,5.78
+2000-08-10,26.31,26.75,26.12,26.70,1736200,5.84
+2000-08-09,25.94,26.38,25.75,26.06,1756000,5.70
+2000-08-08,25.88,25.94,25.31,25.56,1038800,5.59
+2000-08-07,25.56,25.94,25.50,25.83,2844200,5.65
+2000-08-04,25.56,25.88,25.19,25.81,1897400,5.65
+2000-08-03,26.19,26.19,25.56,25.75,3319800,5.63
+2000-08-02,24.50,25.38,24.50,25.12,3186000,5.49
+2000-08-01,24.19,24.69,24.19,24.50,1658000,5.36
+2000-07-31,24.62,24.88,24.12,24.44,2305400,5.34
+2000-07-28,25.00,25.44,24.38,24.56,2384200,5.37
+2000-07-27,23.94,24.94,23.88,24.75,3777200,5.41
+2000-07-26,24.06,24.38,23.50,23.69,2726200,5.18
+2000-07-25,24.25,24.44,23.75,23.81,1974800,5.21
+2000-07-24,24.62,24.81,23.69,24.00,3957200,5.25
+2000-07-21,26.25,26.50,24.56,24.56,1876800,5.37
+2000-07-20,25.44,25.88,25.19,25.44,1806000,5.56
+2000-07-19,25.75,26.00,25.31,25.56,1408000,5.59
+2000-07-18,25.44,26.19,25.31,25.56,1282600,5.59
+2000-07-17,26.00,26.06,25.38,25.44,1924600,5.56
+2000-07-14,25.50,25.75,25.19,25.75,1761600,5.63
+2000-07-13,25.31,25.56,24.88,25.31,1698000,5.54
+2000-07-12,26.00,26.12,25.19,25.44,1596200,5.56
+2000-07-11,25.50,26.38,25.31,26.00,2281800,5.69
+2000-07-10,24.94,25.62,24.88,25.25,1344200,5.52
+2000-07-07,24.69,25.06,24.62,24.62,2446800,5.39
+2000-07-06,24.94,25.19,24.50,24.56,2465800,5.37
+2000-07-05,26.00,26.00,24.44,24.50,2916400,5.36
+2000-07-03,25.50,25.75,25.38,25.75,841600,5.63
+2000-06-30,26.31,26.75,25.05,25.06,3154800,5.48
+2000-06-29,26.19,27.00,25.62,26.56,1427200,5.81
+2000-06-28,26.31,26.69,25.88,26.22,1942600,5.73
+2000-06-27,26.69,26.75,26.25,26.44,2018200,5.78
+2000-06-26,27.00,27.69,26.62,26.94,1786600,5.89
+2000-06-23,26.94,27.81,26.88,27.19,1055200,5.95
+2000-06-22,27.75,27.75,26.88,27.19,2690800,5.95
+2000-06-21,27.38,28.12,26.88,27.62,2026000,6.04
+2000-06-20,27.25,27.44,26.81,27.19,2376800,5.95
+2000-06-19,27.88,28.12,27.06,27.19,2399600,5.95
+2000-06-16,27.00,28.50,27.00,28.00,3529600,6.12
+2000-06-15,28.50,28.50,26.81,27.00,4328600,5.91
+2000-06-14,27.75,29.19,27.75,28.50,5760800,6.23
+2000-06-13,28.00,28.06,27.62,27.75,1765400,6.07
+2000-06-12,26.94,28.25,26.94,27.88,2500200,6.10
+2000-06-08,26.38,27.06,26.38,26.94,1610000,5.89
+2000-06-07,26.88,26.88,26.00,26.25,1697800,5.74
+2000-06-06,26.06,27.06,26.00,26.78,2406800,5.86
+2000-06-05,26.25,26.81,24.88,25.88,1809800,5.66
+2000-06-01,26.88,27.31,26.12,27.12,4989600,5.93
+2000-05-31,26.00,27.81,26.00,27.19,4006400,5.95
+2000-05-30,25.62,25.81,25.19,25.75,2977200,5.63
+2000-05-26,24.56,26.00,24.56,25.88,4960200,5.66
+2000-05-25,24.81,25.06,24.25,24.56,3248400,5.37
+2000-05-24,25.31,25.56,25.00,25.25,3379600,5.52
+2000-05-23,25.25,25.31,24.50,25.06,2472800,5.48
+2000-05-22,25.62,25.69,24.88,25.06,3023800,5.48
+2000-05-19,24.94,25.75,24.94,25.38,2902000,5.55
+2000-05-18,25.88,26.50,25.31,25.38,2793200,5.55
+2000-05-17,24.88,25.94,24.81,25.88,4388800,5.66
+2000-05-16,26.12,26.25,24.56,25.06,2355400,5.48
+2000-05-15,24.94,25.94,24.56,25.62,2650200,5.60
+2000-05-12,24.69,25.19,24.25,25.00,3866800,5.42
+2000-05-11,23.88,25.25,23.81,24.75,4609800,5.37
+2000-05-10,23.62,23.69,23.25,23.38,4578400,5.07
+2000-05-09,24.44,24.44,23.56,23.62,2598600,5.12
+2000-05-08,23.75,24.62,23.75,24.12,3321200,5.23
+2000-05-05,23.50,24.19,23.44,23.69,4055400,5.14
+2000-05-04,23.19,23.62,23.06,23.31,1654000,5.06
+2000-05-03,23.75,23.75,22.81,23.00,2896600,4.99
+2000-05-02,23.31,24.06,23.25,23.88,3346400,5.18
+2000-05-01,23.06,23.81,23.06,23.12,2839800,5.02
+2000-04-28,24.12,24.31,23.25,23.25,3383400,5.04
+2000-04-27,24.00,24.81,23.81,24.25,2172200,5.26
+2000-04-26,24.00,24.50,23.94,24.06,1482000,5.22
+2000-04-25,23.62,24.38,23.50,24.38,3153800,5.29
+2000-04-24,23.88,24.25,23.31,23.62,2260400,5.12
+2000-04-20,23.88,24.50,23.25,23.69,4193000,5.14
+2000-04-19,24.19,25.62,24.06,25.44,2707600,5.52
+2000-04-18,23.62,24.25,23.56,23.94,2502000,5.19
+2000-04-17,25.00,25.19,23.38,23.62,2200000,5.12
+2000-04-14,24.75,25.50,23.75,24.31,1975600,5.27
+2000-04-13,25.75,26.31,24.81,25.19,2245200,5.46
+2000-04-12,24.25,26.31,24.12,25.56,4561800,5.54
+2000-04-11,23.88,24.56,23.88,24.25,2702200,5.26
+2000-04-10,24.31,24.31,23.75,23.88,2223600,5.18
+2000-04-07,24.44,25.06,24.19,24.56,2609800,5.33
+2000-04-06,24.56,25.19,24.31,24.69,1583000,5.35
+2000-04-05,25.38,25.69,23.81,24.31,2031000,5.27
+2000-04-04,25.56,26.38,25.00,25.25,3513800,5.48
+2000-04-03,26.12,26.31,25.44,25.81,2540200,5.60
+2000-03-31,25.50,26.31,25.25,26.06,5860800,5.65
+2000-03-30,24.50,25.81,24.25,25.25,6599000,5.48
+2000-03-29,22.62,24.06,22.62,23.88,4376000,5.18
+2000-03-28,22.94,23.62,22.25,22.88,3970400,4.96
+2000-03-27,22.62,23.31,22.31,23.25,3267400,5.04
+2000-03-24,22.75,23.50,22.50,22.75,6832800,4.93
+2000-03-23,23.88,23.88,22.75,22.75,9008800,4.93
+2000-03-22,23.94,24.50,23.75,23.94,2899800,5.19
+2000-03-21,24.12,24.88,24.06,24.50,3067000,5.31
+2000-03-20,24.56,24.56,24.00,24.12,2017600,5.23
+2000-03-17,24.75,25.62,24.25,24.31,4279600,5.27
+2000-03-16,24.88,26.06,24.59,25.94,3292200,5.63
+2000-03-15,24.44,26.00,23.75,25.44,5113800,5.52
+2000-03-14,24.94,25.38,24.19,24.69,2664600,5.35
+2000-03-13,24.50,25.88,24.50,25.00,3090800,5.42
+2000-03-10,24.88,26.12,24.50,25.00,3577600,5.42
+2000-03-09,24.00,25.06,23.94,24.81,2700800,5.38
+2000-03-08,24.62,25.94,24.50,24.56,5806800,5.33
+2000-03-07,24.00,25.06,23.38,24.75,2953200,5.37
+2000-03-06,23.25,23.50,22.81,23.12,1582200,5.02
+2000-03-03,24.19,24.19,22.62,23.19,2064600,5.03
+2000-03-02,21.94,24.00,21.94,23.56,4326800,5.11
+2000-03-01,21.88,22.50,21.25,22.31,3766200,4.84
+2000-02-29,21.44,21.81,21.19,21.62,3107800,4.69
+2000-02-28,21.06,21.81,21.00,21.31,2783200,4.62
+2000-02-25,22.00,22.00,20.69,21.25,3943600,4.61
+2000-02-24,21.81,22.00,21.25,21.56,3474600,4.68
+2000-02-22,23.50,23.81,22.69,23.00,1933800,4.99
+2000-02-18,23.81,24.12,22.62,23.25,1381000,5.04
+2000-02-17,24.69,24.88,23.62,24.31,1170400,5.27
+2000-02-16,24.00,24.75,23.94,24.44,2203400,5.30
+2000-02-15,23.56,24.19,23.56,23.94,2195000,5.19
+2000-02-14,23.00,23.50,22.75,23.38,2686400,5.07
+2000-02-11,23.72,23.78,22.36,22.79,1932800,4.90
+2000-02-10,23.22,24.21,23.16,23.72,1692400,5.10
+2000-02-09,23.97,24.15,22.98,23.16,2251400,4.98
+2000-02-08,25.02,25.27,24.15,24.21,974800,5.20
+2000-02-07,23.97,24.96,23.72,24.77,3330400,5.32
+2000-02-04,26.01,26.01,23.78,24.28,3598600,5.22
+2000-02-03,25.08,25.08,24.46,24.83,2354800,5.34
+2000-02-02,24.71,25.64,24.59,25.33,2571600,5.44
+2000-02-01,25.21,25.21,24.40,24.46,995000,5.26
+2000-01-31,24.15,25.51,23.90,25.45,3090400,5.47
+2000-01-28,24.46,24.77,24.03,24.40,2922200,5.24
+2000-01-27,25.51,25.51,24.03,24.15,2756600,5.19
+2000-01-26,23.78,25.45,23.78,24.77,4785800,5.32
+2000-01-25,25.21,25.58,23.90,24.59,3315600,5.28
+2000-01-24,25.76,26.13,25.08,25.14,4970000,5.40
+2000-01-21,26.01,27.13,26.01,26.38,3180200,5.67
+2000-01-20,26.32,26.38,25.27,25.51,3611600,5.48
+2000-01-19,26.07,26.57,26.01,26.44,2377400,5.68
+2000-01-18,26.01,26.32,25.70,26.20,2961800,5.63
+2000-01-14,25.95,25.95,25.27,25.76,3287600,5.54
+2000-01-13,25.45,26.07,25.45,25.76,2041200,5.54
+2000-01-12,25.70,26.01,25.02,25.70,2671200,5.52
+2000-01-11,25.45,26.20,25.45,25.95,2690000,5.58
+2000-01-10,26.13,26.51,25.39,25.64,3781800,5.51
+2000-01-07,24.77,27.25,24.77,27.00,4914800,5.80
+2000-01-06,24.46,26.75,24.34,26.26,5127400,5.64
+2000-01-05,23.47,24.15,23.29,23.72,5684000,5.10
+2000-01-04,23.53,23.72,22.91,23.10,2891400,4.96
+2000-01-03,24.71,24.90,23.90,24.03,2887800,5.16
+1999-12-31,24.77,24.96,24.46,24.46,1787600,5.26
+1999-12-30,25.39,25.51,24.52,24.71,4067200,5.31
+1999-12-29,26.01,26.20,25.14,25.39,1485200,5.46
+1999-12-28,25.82,26.01,25.51,25.51,1521600,5.48
+1999-12-27,26.07,26.20,25.33,25.58,1430200,5.50
+1999-12-23,25.70,26.26,24.90,26.26,2241600,5.64
+1999-12-22,25.95,26.32,25.02,25.08,2287600,5.39
+1999-12-21,25.76,27.19,25.70,25.70,2317200,5.52
+1999-12-20,27.25,27.43,25.58,25.76,2015400,5.54
+1999-12-17,27.74,27.74,26.38,27.68,3506400,5.95
+1999-12-16,26.51,27.43,26.32,26.88,2422400,5.78
+1999-12-15,26.01,26.88,26.01,26.51,2307600,5.70
+1999-12-14,25.45,26.44,25.39,25.89,3200800,5.56
+1999-12-13,25.58,26.26,25.27,25.70,3532200,5.52
+1999-12-10,26.26,26.38,25.51,25.70,4100000,5.52
+1999-12-09,24.77,25.64,24.52,25.27,3085600,5.43
+1999-12-08,24.77,24.77,23.41,24.21,4206600,5.20
+1999-12-07,24.77,25.08,24.40,24.83,1893400,5.34
+1999-12-06,25.70,25.89,25.14,25.14,1333400,5.40
+1999-12-03,25.64,26.20,25.21,25.64,4747600,5.51
+1999-12-02,26.20,26.51,25.82,25.95,2081600,5.58
+1999-12-01,26.20,26.69,26.20,26.44,1601200,5.68
+1999-11-30,26.51,26.75,25.51,26.20,2987200,5.63
+1999-11-29,26.51,26.75,26.32,26.44,1580800,5.68
+1999-11-26,27.31,27.43,26.94,27.00,362000,5.80
+1999-11-24,27.25,27.62,26.82,27.43,1805000,5.89
+1999-11-23,28.49,28.49,26.88,27.00,1749800,5.80
+1999-11-22,29.29,29.60,28.30,28.36,2095400,6.09
+1999-11-19,29.35,29.66,28.80,29.29,1549800,6.29
+1999-11-18,29.42,29.79,29.11,29.60,1752800,6.36
+1999-11-17,29.91,30.35,29.54,29.54,2304000,6.35
+1999-11-16,29.11,30.22,29.11,29.35,1839000,6.31
+1999-11-15,28.49,29.17,28.36,29.11,981600,6.25
+1999-11-12,28.78,29.51,28.35,29.02,1473200,6.19
+1999-11-11,28.53,28.90,28.22,28.72,1266200,6.13
+1999-11-10,28.04,28.84,27.98,28.72,1972400,6.13
+1999-11-09,27.55,27.92,27.36,27.79,2853400,5.93
+1999-11-08,26.99,27.55,26.93,27.36,3519400,5.84
+1999-11-05,27.30,27.79,26.87,26.93,3221200,5.74
+1999-11-04,27.42,27.55,27.18,27.27,3517800,5.82
+1999-11-03,28.16,28.16,27.12,27.30,1579400,5.82
+1999-11-02,29.08,29.21,28.16,28.16,1253600,6.01
+1999-11-01,28.84,29.08,28.53,28.84,841600,6.15
+1999-10-29,28.16,28.90,28.10,28.65,1628800,6.11
+1999-10-28,28.04,28.65,28.04,28.16,1522400,6.01
+1999-10-27,28.28,29.08,27.92,28.53,2061600,6.09
+1999-10-26,27.98,28.28,27.12,27.30,1193000,5.82
+1999-10-25,28.96,28.96,27.85,27.98,1114000,5.97
+1999-10-22,28.16,29.45,28.16,28.96,1998400,6.18
+1999-10-21,27.49,28.72,27.36,28.16,2758800,6.01
+1999-10-20,26.99,27.42,26.87,27.30,810800,5.82
+1999-10-19,26.93,27.24,26.87,26.99,1405800,5.76
+1999-10-18,26.87,27.24,26.69,26.81,1464000,5.72
+1999-10-15,26.81,26.99,26.32,26.62,3427400,5.68
+1999-10-14,27.55,27.73,27.30,27.36,1972400,5.84
+1999-10-13,26.87,27.79,26.75,27.55,3417600,5.88
+1999-10-12,26.56,27.30,26.56,26.56,1871000,5.67
+1999-10-11,26.56,26.81,26.32,26.56,2515200,5.67
+1999-10-08,25.83,26.38,25.39,26.32,2990000,5.61
+1999-10-07,26.75,27.18,26.56,26.62,2396400,5.68
+1999-10-06,27.24,27.79,27.24,27.36,2827200,5.84
+1999-10-05,27.55,27.67,26.62,27.05,2714200,5.77
+1999-10-04,27.98,28.10,27.49,27.55,2473000,5.88
+1999-10-01,28.47,28.59,27.85,27.98,2409000,5.97
+1999-09-30,29.08,29.33,28.53,28.78,2079200,6.14
+1999-09-29,29.58,29.82,28.65,28.72,1984200,6.13
+1999-09-28,29.58,29.64,28.04,28.72,1674000,6.13
+1999-09-27,29.02,29.88,28.96,29.64,1125600,6.32
+1999-09-24,29.70,29.88,28.59,28.90,1135000,6.16
+1999-09-23,30.50,30.62,29.58,29.88,812000,6.37
+1999-09-22,30.13,31.24,29.88,30.19,1101200,6.44
+1999-09-21,30.50,30.68,29.76,30.13,1172200,6.43
+1999-09-20,31.48,31.73,30.62,30.81,1158800,6.57
+1999-09-17,31.48,31.91,31.24,31.67,1044000,6.75
+1999-09-16,31.42,31.85,31.17,31.42,1005600,6.70
+1999-09-15,31.67,31.67,31.11,31.17,1653600,6.65
+1999-09-14,31.48,31.79,31.36,31.48,1771400,6.72
+1999-09-13,31.54,31.85,31.36,31.54,2235800,6.73
+1999-09-10,32.90,32.90,31.73,31.73,1611000,6.77
+1999-09-09,31.79,33.33,31.79,32.71,3229800,6.98
+1999-09-08,30.93,31.91,30.87,31.91,2908600,6.81
+1999-09-07,30.38,31.48,29.88,31.11,1204400,6.64
+1999-09-03,29.76,30.87,29.33,30.38,1345000,6.48
+1999-09-02,30.50,30.74,30.07,30.25,1171200,6.45
+1999-09-01,30.56,31.30,30.56,31.30,1851000,6.68
+1999-08-31,30.50,30.87,30.01,30.62,1554400,6.53
+1999-08-30,29.27,30.19,29.27,29.94,1581000,6.39
+1999-08-27,29.82,29.88,29.33,29.33,1234800,6.26
+1999-08-26,29.82,29.88,28.84,29.70,2151600,6.34
+1999-08-25,30.25,30.31,29.51,29.70,2712200,6.34
+1999-08-24,31.11,31.11,30.13,30.44,1098400,6.49
+1999-08-23,30.87,31.67,30.87,31.36,1242600,6.69
+1999-08-20,31.24,31.36,30.62,30.99,710000,6.61
+1999-08-19,30.74,31.17,30.50,30.99,724400,6.61
+1999-08-18,31.11,31.17,30.68,30.99,1395600,6.61
+1999-08-17,31.24,31.24,30.62,31.24,713400,6.66
+1999-08-16,31.42,31.54,30.99,31.36,853800,6.69
+1999-08-13,31.64,31.83,31.34,31.46,1329000,6.67
+1999-08-12,31.77,31.95,31.40,31.64,1181800,6.70
+1999-08-11,31.15,31.52,30.91,31.40,1947600,6.65
+1999-08-10,31.40,31.46,30.60,31.28,2113200,6.63
+1999-08-09,30.36,31.28,30.06,31.15,1773200,6.60
+1999-08-06,29.57,31.22,29.57,30.36,1444000,6.43
+1999-08-05,29.63,29.81,29.38,29.81,982800,6.32
+1999-08-04,29.69,30.36,29.26,29.38,1785200,6.23
+1999-08-03,29.51,29.87,29.26,29.81,1154000,6.32
+1999-08-02,29.63,30.06,29.44,29.75,1367800,6.30
+1999-07-30,29.57,30.06,29.08,29.69,2162800,6.29
+1999-07-29,29.75,30.06,29.44,29.57,1240600,6.26
+1999-07-28,29.81,30.67,29.81,30.24,1000200,6.41
+1999-07-27,31.22,31.22,30.30,30.36,1625800,6.43
+1999-07-26,30.36,30.67,30.12,30.42,1994800,6.45
+1999-07-23,29.87,30.54,29.81,30.12,1490200,6.38
+1999-07-22,30.60,30.79,29.08,30.06,2317600,6.37
+1999-07-21,30.42,31.09,30.18,30.85,1167400,6.54
+1999-07-20,31.83,31.83,30.30,30.48,2410400,6.46
+1999-07-19,32.13,32.13,31.46,31.58,818000,6.69
+1999-07-16,32.01,32.19,31.77,32.13,1080800,6.81
+1999-07-15,32.01,32.32,31.95,32.25,3312400,6.83
+1999-07-14,32.13,32.19,31.46,32.07,1356000,6.80
+1999-07-13,31.52,32.07,31.03,31.46,1636200,6.67
+1999-07-12,32.07,32.56,31.89,32.50,2254800,6.89
+1999-07-09,31.95,31.95,30.97,31.40,2234800,6.65
+1999-07-08,32.38,32.62,31.77,31.89,2788200,6.76
+1999-07-07,32.25,32.25,31.70,32.19,2051000,6.82
+1999-07-06,31.77,32.25,31.64,32.19,2630000,6.82
+1999-07-02,31.70,31.70,31.34,31.52,1520800,6.68
+1999-07-01,31.77,31.95,31.52,31.64,3137200,6.70
+1999-06-30,31.15,31.95,30.97,31.83,2507200,6.74
+1999-06-29,30.48,31.22,30.48,31.03,1457200,6.58
+1999-06-28,31.03,31.22,30.91,30.97,2418000,6.56
+1999-06-25,31.22,31.46,30.60,30.85,3279600,6.54
+1999-06-24,31.46,31.89,30.60,31.09,2007200,6.59
+1999-06-23,31.28,32.01,31.28,31.70,2359000,6.72
+1999-06-22,31.28,31.28,31.03,31.22,2814400,6.61
+1999-06-21,31.77,31.77,30.91,31.15,3736600,6.60
+1999-06-18,31.40,31.70,31.15,31.64,2726000,6.70
+1999-06-17,31.34,31.52,30.85,31.34,2167400,6.64
+1999-06-16,31.40,31.83,31.22,31.40,1923400,6.65
+1999-06-15,31.58,31.70,31.28,31.58,1921600,6.69
+1999-06-14,30.91,31.52,30.91,31.34,2650200,6.64
+1999-06-11,30.91,31.58,29.99,30.91,2154400,6.55
+1999-06-10,30.30,31.52,29.87,30.91,2402000,6.55
+1999-06-09,28.83,30.36,28.71,30.36,2604400,6.43
+1999-06-08,29.81,30.54,29.20,29.32,1185600,6.21
+1999-06-07,30.18,30.54,29.81,30.24,1269400,6.41
+1999-06-04,29.99,30.12,29.20,30.06,2010000,6.37
+1999-06-03,29.51,30.18,29.26,29.99,2282200,6.36
+1999-06-02,28.96,29.26,28.65,29.08,1666800,6.16
+1999-06-01,29.02,29.02,28.04,28.59,2417400,6.06
+1999-05-28,28.89,29.69,28.83,29.26,3052000,6.20
+1999-05-27,29.81,29.81,28.89,28.96,3931200,6.14
+1999-05-26,28.83,29.87,28.53,29.81,4517400,6.32
+1999-05-25,28.34,29.32,28.10,28.10,2512800,5.95
+1999-05-24,30.24,30.54,28.83,28.83,3121000,6.11
+1999-05-21,29.51,30.54,29.38,30.42,3017200,6.45
+1999-05-20,29.32,29.51,28.77,29.32,2834800,6.21
+1999-05-19,28.22,29.20,28.10,29.08,1718200,6.16
+1999-05-18,28.10,28.83,27.67,28.22,2744400,5.98
+1999-05-17,28.16,28.71,28.10,28.28,1073200,5.99
+1999-05-14,28.87,29.42,28.63,28.87,1779200,6.07
+1999-05-13,27.84,28.93,27.78,28.75,1403600,6.05
+1999-05-12,28.63,28.63,27.17,28.08,2051200,5.91
+1999-05-11,29.05,29.66,28.81,29.30,2638800,6.16
+1999-05-10,29.84,30.33,29.05,29.30,1634000,6.16
+1999-05-07,29.90,29.96,29.18,29.30,1718600,6.16
+1999-05-06,29.60,30.45,29.36,29.96,2018400,6.30
+1999-05-05,30.39,30.45,28.99,29.84,2519600,6.28
+1999-05-04,29.42,29.84,28.99,29.66,2277200,6.24
+1999-05-03,29.84,30.09,29.36,29.48,2193000,6.20
+1999-04-30,29.96,30.33,28.08,30.33,3904600,6.38
+1999-04-29,28.75,30.57,28.75,29.96,7814000,6.30
+1999-04-28,26.93,28.69,26.93,28.69,4560200,6.04
+1999-04-27,25.60,26.45,25.60,26.14,2932800,5.50
+1999-04-26,26.08,26.14,25.05,25.48,2963800,5.36
+1999-04-23,26.93,26.93,25.90,26.14,2627000,5.50
+1999-04-22,27.66,27.78,26.20,26.93,2636400,5.66
+1999-04-21,27.54,28.14,26.93,27.54,1901200,5.79
+1999-04-20,28.51,28.81,27.42,27.90,3882600,5.87
+1999-04-19,28.14,29.24,28.14,28.39,6108200,5.97
+1999-04-16,26.93,28.08,26.81,27.48,2957600,5.78
+1999-04-15,26.39,27.11,26.14,26.57,3353200,5.59
+1999-04-14,26.81,26.81,25.35,26.32,2638800,5.54
+1999-04-13,26.81,27.42,26.63,27.42,2170600,5.77
+1999-04-12,27.17,27.30,26.87,27.05,1127600,5.69
+1999-04-09,28.14,28.14,26.75,27.36,1724000,5.75
+1999-04-08,26.69,27.54,26.32,26.87,1860200,5.65
+1999-04-07,26.69,26.99,26.45,26.69,1981200,5.61
+1999-04-06,27.23,27.66,26.75,26.87,1684600,5.65
+1999-04-05,27.42,27.66,27.11,27.48,2474600,5.78
+1999-04-01,26.57,27.23,26.20,27.05,1595200,5.69
+1999-03-31,26.99,27.11,26.26,26.69,1502400,5.61
+1999-03-30,27.54,27.84,26.69,27.11,2795600,5.70
+1999-03-29,28.02,28.39,27.17,27.48,3591800,5.78
+1999-03-26,26.45,26.69,25.90,26.57,2084200,5.59
+1999-03-25,26.45,26.51,25.78,26.45,2942200,5.56
+1999-03-24,26.20,26.63,26.20,26.45,5336200,5.56
+1999-03-23,25.72,25.78,24.81,25.48,3073400,5.36
+1999-03-22,25.23,26.14,25.17,26.08,4107200,5.49
+1999-03-19,24.63,24.69,24.14,24.26,2912400,5.10
+1999-03-18,24.38,24.99,24.32,24.63,5105800,5.18
+1999-03-17,23.05,24.38,23.05,23.78,3479200,5.00
+1999-03-16,22.50,23.17,22.38,23.05,1930200,4.85
+1999-03-15,23.05,23.05,22.20,22.50,2575600,4.73
+1999-03-12,23.78,23.90,23.11,23.41,3880800,4.92
+1999-03-11,23.17,23.53,22.69,22.75,5354200,4.78
+1999-03-10,21.96,22.93,21.71,22.93,4124000,4.82
+1999-03-09,21.05,21.47,20.44,20.93,3656400,4.40
+1999-03-08,19.59,21.05,19.59,20.93,5513600,4.40
+1999-03-05,19.59,19.96,19.23,19.41,8032400,4.08
+1999-03-04,19.29,19.53,19.11,19.47,6820000,4.10
+1999-03-03,19.53,19.90,19.05,19.41,5276400,4.08
+1999-03-02,19.59,19.83,19.11,19.41,3617000,4.08
+1999-03-01,20.20,20.20,19.53,19.59,2296000,4.12
+1999-02-26,19.77,20.38,19.53,20.08,3373000,4.22
+1999-02-25,19.77,20.02,19.11,19.77,4568200,4.16
+1999-02-24,21.11,21.29,20.38,20.68,2463200,4.35
+1999-02-23,20.62,21.29,20.14,21.23,1968800,4.47
+1999-02-22,20.38,20.93,20.20,20.87,2272000,4.39
+1999-02-19,20.38,20.93,20.20,20.50,2479600,4.31
+1999-02-18,20.87,20.93,20.26,20.38,3179800,4.29
+1999-02-17,21.78,21.84,20.62,20.68,5523800,4.35
+1999-02-16,22.32,22.38,21.78,21.84,2081000,4.59
+1999-02-12,22.69,22.75,22.14,22.14,3256200,4.66
+1999-02-11,23.26,23.50,22.36,22.60,2284600,4.71
+1999-02-10,23.08,23.56,22.78,23.26,1235000,4.85
+1999-02-09,23.62,23.68,22.66,22.66,2104600,4.72
+1999-02-08,23.44,23.81,23.20,23.68,1982000,4.94
+1999-02-05,22.60,23.32,22.12,23.02,5884600,4.80
+1999-02-04,22.36,22.66,21.88,22.12,3315800,4.61
+1999-02-03,22.00,22.66,22.00,22.48,5136400,4.69
+1999-02-02,22.12,22.42,21.94,22.18,4657200,4.62
+1999-02-01,22.12,22.60,21.94,22.12,5800600,4.61
+1999-01-29,22.90,22.90,20.98,21.88,6460000,4.56
+1999-01-28,23.68,23.87,22.84,22.84,1737200,4.76
+1999-01-27,24.41,24.53,23.38,23.62,3646800,4.92
+1999-01-26,25.01,25.01,24.05,24.41,4507000,5.09
+1999-01-25,26.33,26.33,24.05,25.01,7385400,5.21
+1999-01-22,27.23,27.53,25.97,26.39,1608800,5.50
+1999-01-21,27.77,28.25,26.99,27.11,1434400,5.65
+1999-01-20,27.23,28.85,26.75,27.71,2668800,5.78
+1999-01-19,28.13,28.13,26.99,27.35,1652200,5.70
+1999-01-15,27.17,28.01,27.11,27.95,1760800,5.83
+1999-01-14,27.65,27.89,26.81,26.81,1834000,5.59
+1999-01-13,28.13,28.43,27.17,27.17,2232200,5.66
+1999-01-12,29.70,29.76,28.61,28.61,1633000,5.96
+1999-01-11,29.70,30.18,29.40,29.64,2045000,6.18
+1999-01-08,29.34,29.70,29.22,29.70,3231200,6.19
+1999-01-07,28.37,28.98,27.41,28.85,1872200,6.01
+1999-01-06,26.93,28.79,26.87,28.67,2145400,5.98
+1999-01-05,28.13,28.25,27.65,27.77,1235400,5.79
+1999-01-04,28.98,28.98,28.13,28.25,2843600,5.89
+1998-12-31,28.37,28.98,27.83,28.98,1789400,6.04
+1998-12-30,28.19,28.67,27.89,28.49,2002000,5.94
+1998-12-29,27.77,28.61,27.41,28.37,2117600,5.91
+1998-12-28,26.93,28.25,26.81,28.01,1866200,5.84
+1998-12-24,27.29,27.47,26.69,26.87,532200,5.60
+1998-12-23,26.09,27.35,25.85,27.23,1496600,5.67
+1998-12-22,26.27,26.69,25.67,26.15,2190400,5.45
+1998-12-21,26.57,26.81,26.09,26.39,1933600,5.50
+1998-12-18,26.09,26.81,25.97,26.81,2197800,5.59
+1998-12-17,27.17,27.29,26.15,26.57,1741200,5.54
+1998-12-16,26.93,27.29,26.33,27.17,2616400,5.66
+1998-12-15,26.93,26.99,26.21,26.57,2701800,5.54
+1998-12-14,26.45,26.75,26.33,26.63,2007600,5.55
+1998-12-11,26.81,26.87,26.21,26.69,1268400,5.56
+1998-12-10,27.83,27.83,26.99,27.23,949200,5.67
+1998-12-09,27.29,27.95,27.05,27.83,1227600,5.80
+1998-12-08,27.35,27.47,27.17,27.29,2813400,5.69
+1998-12-07,26.81,27.77,26.69,27.35,1635200,5.70
+1998-12-04,26.87,27.47,26.87,27.47,1846200,5.73
+1998-12-03,27.59,27.77,26.63,26.63,1972800,5.55
+1998-12-02,27.05,27.83,27.05,27.47,2059400,5.73
+1998-12-01,27.47,28.43,26.93,28.13,3967400,5.86
+1998-11-30,28.31,28.31,26.69,27.29,3578400,5.69
+1998-11-27,28.91,29.28,28.43,28.67,1396200,5.98
+1998-11-25,28.98,28.98,28.07,28.19,2522200,5.88
+1998-11-24,29.28,29.82,28.73,28.85,1980800,6.01
+1998-11-23,29.16,29.46,29.10,29.34,1462800,6.11
+1998-11-20,29.34,29.40,28.98,29.04,2051800,6.05
+1998-11-19,29.40,29.46,28.73,28.85,1875600,6.01
+1998-11-18,29.64,29.82,29.10,29.34,2363800,6.11
+1998-11-17,30.12,30.30,29.64,29.64,1310800,6.18
+1998-11-16,30.30,30.36,29.40,30.24,1857800,6.30
+1998-11-13,30.58,30.99,30.46,30.52,3091400,6.32
+1998-11-12,29.38,30.52,29.38,30.52,3405000,6.32
+1998-11-11,29.50,29.62,29.14,29.20,1325600,6.04
+1998-11-10,30.10,30.22,29.08,29.50,2540800,6.11
+1998-11-09,30.22,30.40,29.98,30.22,1557200,6.25
+1998-11-06,30.16,30.70,30.16,30.58,2384200,6.33
+1998-11-05,29.86,30.34,29.86,30.16,9849600,6.24
+1998-11-04,31.65,32.07,31.05,31.41,1909800,6.50
+1998-11-03,31.17,31.65,30.99,31.65,2093200,6.55
+1998-11-02,30.93,31.41,30.58,31.17,2239200,6.45
+1998-10-30,30.99,32.13,30.99,31.23,964400,6.46
+1998-10-29,30.04,31.17,30.04,30.99,1200800,6.41
+1998-10-28,31.35,31.41,29.62,30.04,1384400,6.22
+1998-10-27,31.83,32.07,31.05,31.41,1451000,6.50
+1998-10-26,31.23,32.37,30.87,31.89,1447400,6.60
+1998-10-23,30.64,31.41,30.04,31.35,1365400,6.49
+1998-10-22,30.87,31.59,30.34,30.93,1003000,6.40
+1998-10-21,31.83,31.83,30.40,30.99,1548000,6.41
+1998-10-20,32.61,32.67,31.59,32.07,1329000,6.64
+1998-10-19,33.62,33.92,32.13,32.31,1406400,6.69
+1998-10-16,33.80,34.28,33.68,33.74,1060800,6.98
+1998-10-15,33.08,35.29,32.61,33.74,1283800,6.98
+1998-10-14,33.56,34.28,33.32,33.32,1071200,6.90
+1998-10-13,34.52,34.58,33.50,33.68,1424400,6.97
+1998-10-12,34.28,35.23,34.22,34.70,1510800,7.18
+1998-10-09,33.50,34.04,33.08,34.04,2130600,7.04
+1998-10-08,33.80,33.86,33.08,33.32,2158000,6.90
+1998-10-07,35.23,35.35,33.92,34.40,1503600,7.12
+1998-10-06,36.43,36.43,34.76,35.35,4806200,7.32
+1998-10-05,33.92,36.13,33.74,36.13,2808000,7.48
+1998-10-02,34.40,34.76,34.22,34.64,4601000,7.17
+1998-10-01,33.68,34.58,33.44,33.44,2644000,6.92
+1998-09-30,34.64,35.47,33.86,33.86,4344800,7.01
+1998-09-29,33.50,34.76,33.50,34.64,2582400,7.17
+1998-09-28,33.92,33.92,32.96,33.32,1636200,6.90
+1998-09-25,32.31,33.56,32.31,33.44,2222200,6.92
+1998-09-24,32.73,32.79,31.71,32.07,1237800,6.64
+1998-09-23,31.05,32.85,31.05,32.79,2193600,6.79
+1998-09-22,30.34,30.93,29.86,30.34,2151400,6.28
+1998-09-21,30.58,31.65,30.28,31.47,892000,6.51
+1998-09-18,30.87,31.05,30.34,30.81,1780400,6.38
+1998-09-17,31.41,31.41,30.52,30.81,984000,6.38
+1998-09-16,31.41,31.83,30.22,31.77,1468400,6.58
+1998-09-15,32.49,32.49,31.29,31.65,1099800,6.55
+1998-09-14,33.08,33.32,32.13,32.31,2125600,6.69
+1998-09-11,29.50,33.08,29.44,33.08,3368200,6.85
+1998-09-10,28.55,30.99,28.31,30.10,2396000,6.23
+1998-09-09,28.55,28.78,28.25,28.78,1196200,5.96
+1998-09-08,29.62,29.62,27.95,28.55,1527800,5.91
+1998-09-04,27.23,28.25,27.11,27.95,2589800,5.78
+1998-09-03,26.28,26.57,24.84,26.46,2139800,5.48
+1998-09-02,25.98,26.99,25.80,26.34,1963400,5.45
+1998-09-01,24.72,26.46,23.89,25.92,3354400,5.36
+1998-08-31,27.71,27.95,24.37,24.84,4144400,5.14
+1998-08-28,26.04,26.69,25.86,26.34,1703800,5.45
+1998-08-27,27.53,27.65,25.92,25.92,2108600,5.36
+1998-08-26,27.77,27.89,27.35,27.65,2232400,5.72
+1998-08-25,27.77,28.01,27.41,27.53,1256200,5.70
+1998-08-24,28.25,28.25,27.65,27.83,1342200,5.76
+1998-08-21,28.61,28.67,27.47,28.25,1062200,5.85
+1998-08-20,28.90,29.38,28.67,29.02,1685600,6.01
+1998-08-19,28.37,29.14,28.37,28.67,1985400,5.93
+1998-08-18,27.95,28.37,27.83,28.19,2238600,5.83
+1998-08-17,28.19,28.19,27.83,27.83,1635200,5.76
+1998-08-14,28.40,28.40,27.57,27.99,4102600,5.75
+1998-08-13,28.70,28.99,28.34,28.40,3339200,5.83
+1998-08-12,29.41,29.88,28.40,28.58,2991400,5.87
+1998-08-11,29.88,29.94,28.70,29.17,2517400,5.99
+1998-08-10,29.94,30.48,29.47,30.30,963200,6.22
+1998-08-07,28.70,31.07,28.64,30.00,1804800,6.16
+1998-08-06,29.11,29.41,28.76,28.94,1935800,5.94
+1998-08-05,30.65,30.65,28.40,29.29,2113600,6.02
+1998-08-04,31.66,32.14,30.60,30.77,1609600,6.32
+1998-08-03,32.37,32.61,31.31,31.54,1846800,6.48
+1998-07-31,33.26,33.26,32.14,32.37,1861600,6.65
+1998-07-30,33.20,34.15,33.15,33.26,1775400,6.83
+1998-07-29,32.43,33.15,32.37,33.09,1243000,6.80
+1998-07-28,33.03,33.03,31.54,32.49,1403600,6.67
+1998-07-27,33.20,33.26,32.26,33.03,1055000,6.78
+1998-07-24,33.03,33.50,32.91,33.38,1129200,6.86
+1998-07-23,33.56,33.74,32.79,32.79,1440200,6.74
+1998-07-22,32.61,33.20,32.43,33.20,920600,6.82
+1998-07-21,32.49,33.32,32.49,32.85,720000,6.75
+1998-07-20,32.97,33.03,32.32,32.49,516600,6.67
+1998-07-17,33.03,33.26,32.37,33.15,1467000,6.81
+1998-07-16,33.20,33.38,32.85,33.15,1480600,6.81
+1998-07-15,33.03,33.32,32.85,33.26,1644400,6.83
+1998-07-14,32.26,33.15,32.26,32.97,946800,6.77
+1998-07-13,33.44,33.44,31.84,32.14,1704000,6.60
+1998-07-10,33.50,33.74,33.03,33.56,859200,6.89
+1998-07-09,33.56,33.74,33.15,33.74,1536000,6.93
+1998-07-08,33.68,34.03,33.68,33.80,1897800,6.94
+1998-07-07,34.15,34.39,33.50,33.56,801200,6.89
+1998-07-06,34.09,34.57,33.86,34.15,848000,7.02
+1998-07-02,34.86,34.98,33.92,34.09,2492400,7.00
+1998-07-01,33.09,34.39,33.09,34.39,1921400,7.06
+1998-06-30,32.67,33.26,32.55,32.55,1678000,6.69
+1998-06-29,32.61,32.67,31.78,32.49,1952000,6.67
+1998-06-26,32.79,33.09,31.96,32.49,794800,6.67
+1998-06-25,32.67,33.20,32.43,32.67,1853600,6.71
+1998-06-24,32.79,32.91,32.37,32.73,1176200,6.72
+1998-06-23,32.37,32.91,32.37,32.67,1581400,6.71
+1998-06-22,31.84,32.73,31.72,32.49,821200,6.67
+1998-06-19,31.72,32.20,31.43,31.84,979400,6.54
+1998-06-18,32.14,32.49,31.19,31.66,1764000,6.50
+1998-06-17,31.49,32.91,31.49,32.61,1271800,6.70
+1998-06-16,31.07,31.43,30.83,31.37,1740400,6.44
+1998-06-15,31.31,31.84,30.54,30.54,1067200,6.27
+1998-06-12,31.66,31.66,30.89,31.54,1447000,6.48
+1998-06-11,31.78,31.84,31.13,31.66,1092000,6.50
+1998-06-10,32.14,32.37,31.72,31.72,864000,6.52
+1998-06-09,32.73,32.73,32.14,32.20,1123400,6.61
+1998-06-08,33.32,33.32,32.61,32.85,734800,6.75
+1998-06-05,32.67,33.44,32.43,33.32,1030600,6.84
+1998-06-04,31.84,32.67,31.84,32.49,1463800,6.67
+1998-06-03,31.54,31.96,30.89,31.66,2525000,6.50
+1998-06-02,32.20,32.37,31.37,31.60,2372600,6.49
+1998-06-01,32.73,32.73,31.96,32.08,1769600,6.59
+1998-05-29,33.44,33.68,33.20,33.20,2069600,6.82
+1998-05-28,32.14,33.26,31.78,33.20,1355600,6.82
+1998-05-27,31.78,32.37,31.13,32.08,901600,6.59
+1998-05-26,33.03,33.09,31.43,32.02,1581000,6.58
+1998-05-22,33.44,33.44,32.67,32.91,1096000,6.76
+1998-05-21,33.86,33.92,33.38,33.44,744400,6.87
+1998-05-20,33.68,34.09,33.68,33.74,795400,6.93
+1998-05-19,33.80,34.03,33.56,33.56,961400,6.89
+1998-05-18,34.21,34.27,33.15,33.56,1215400,6.89
+1998-05-15,34.55,34.55,33.96,34.31,1881400,7.00
+1998-05-14,34.01,34.66,34.01,34.60,1403000,7.06
+1998-05-13,33.96,34.66,33.90,33.96,1030800,6.93
+1998-05-12,33.96,34.01,33.60,33.72,1814000,6.88
+1998-05-11,33.96,34.13,33.90,33.96,882200,6.93
+1998-05-08,33.84,34.37,33.84,33.90,1689800,6.92
+1998-05-07,34.49,34.78,34.01,34.07,1156000,6.96
+1998-05-06,33.96,34.78,33.84,34.72,1066200,7.09
+1998-05-05,34.01,34.19,33.72,33.72,1579400,6.88
+1998-05-04,35.02,35.02,33.72,34.07,1693000,6.96
+1998-05-01,34.01,35.13,33.90,35.02,1891200,7.15
+1998-04-30,34.78,34.90,33.78,33.78,965000,6.90
+1998-04-29,33.72,34.31,33.66,34.25,1176200,6.99
+1998-04-28,33.84,33.84,32.89,33.37,1565600,6.81
+1998-04-27,33.54,33.90,33.01,33.48,1855800,6.84
+1998-04-24,34.31,34.60,33.60,33.60,1277200,6.86
+1998-04-23,34.78,34.84,34.19,34.43,1018000,7.03
+1998-04-22,35.72,35.72,34.66,35.02,1104200,7.15
+1998-04-21,35.67,35.96,35.02,35.90,1090000,7.33
+1998-04-20,36.20,36.20,35.19,35.67,857400,7.28
+1998-04-17,35.61,36.43,35.55,36.20,1131600,7.39
+1998-04-16,35.84,35.84,34.84,35.49,829200,7.25
+1998-04-15,34.43,35.84,34.25,35.37,1279400,7.22
+1998-04-14,34.84,34.90,34.19,34.66,778000,7.08
+1998-04-13,34.96,35.08,33.96,34.66,1879600,7.08
+1998-04-09,35.31,35.49,34.90,35.02,766200,7.15
+1998-04-08,35.84,35.96,34.84,35.08,1347400,7.16
+1998-04-07,35.96,36.43,35.43,35.96,1612000,7.34
+1998-04-06,36.31,36.67,35.90,35.96,1219600,7.34
+1998-04-03,36.43,36.55,35.96,35.96,1011400,7.34
+1998-04-02,35.84,36.31,35.61,36.31,1209200,7.41
+1998-04-01,35.49,36.31,35.49,35.84,1043000,7.32
+1998-03-31,35.37,35.84,35.19,35.49,1366800,7.25
+1998-03-30,35.55,35.84,34.90,35.13,1141800,7.17
+1998-03-27,36.43,36.49,34.90,35.37,2159400,7.22
+1998-03-26,34.90,36.08,34.90,36.02,1180600,7.35
+1998-03-25,36.02,36.49,34.90,35.02,1635400,7.15
+1998-03-24,35.96,36.26,35.67,36.08,1184800,7.37
+1998-03-23,38.20,38.20,36.31,36.37,3452400,7.43
+1998-03-20,34.60,35.61,34.49,35.49,2376600,7.25
+1998-03-19,34.25,34.90,34.25,34.66,919600,7.08
+1998-03-18,33.60,34.60,33.54,34.31,1061200,7.00
+1998-03-17,33.96,34.01,33.48,33.84,1595600,6.91
+1998-03-16,33.72,34.37,33.66,34.31,1904000,7.00
+1998-03-13,34.25,34.31,33.43,33.48,1500000,6.84
+1998-03-12,33.84,34.07,33.60,34.07,895200,6.96
+1998-03-11,33.96,34.13,33.43,33.78,2043000,6.90
+1998-03-10,33.01,33.96,32.84,33.78,1743400,6.90
+1998-03-09,33.25,33.31,31.95,32.19,1890000,6.57
+1998-03-06,33.19,33.66,33.07,33.43,1326600,6.82
+1998-03-05,33.48,33.60,32.89,33.07,1661200,6.75
+1998-03-04,34.19,34.19,33.01,33.60,2023400,6.86
+1998-03-03,33.60,34.31,33.25,34.31,2644800,7.00
+1998-03-02,32.60,33.66,32.60,33.66,3596400,6.87
+1998-02-27,31.83,32.72,31.19,32.60,1683200,6.66
+1998-02-26,30.54,31.89,30.33,31.83,1621200,6.50
+1998-02-25,30.18,30.54,30.18,30.18,854800,6.16
+1998-02-24,30.36,30.54,29.95,30.24,2615000,6.17
+1998-02-23,30.48,30.89,29.95,30.30,1864600,6.19
+1998-02-20,30.48,30.77,30.30,30.60,2036800,6.25
+1998-02-19,31.36,31.48,30.30,30.42,1428800,6.21
+1998-02-18,30.65,31.66,30.65,31.42,1831000,6.41
+1998-02-17,30.71,31.07,30.18,30.71,1758000,6.27
+1998-02-13,30.60,31.13,30.60,30.95,1329400,6.32
+1998-02-12,30.99,31.04,30.28,30.81,1569200,6.25
+1998-02-11,31.10,31.45,30.93,31.10,1403800,6.31
+1998-02-10,31.98,31.98,30.93,30.99,1946600,6.28
+1998-02-09,31.45,31.86,31.28,31.75,1274200,6.44
+1998-02-06,31.40,31.45,31.22,31.34,1281000,6.35
+1998-02-05,31.92,31.98,30.87,30.93,1828000,6.27
+1998-02-04,30.69,31.98,30.69,31.92,2571800,6.47
+1998-02-03,29.99,30.99,29.99,30.69,2987600,6.22
+1998-02-02,31.69,32.10,31.40,31.40,2189000,6.37
+1998-01-30,31.28,31.51,30.11,31.45,1540000,6.38
+1998-01-29,30.58,31.51,30.52,31.40,2038800,6.37
+1998-01-28,30.46,30.58,30.22,30.52,2706000,6.19
+1998-01-27,29.58,30.28,29.58,30.22,2107800,6.13
+1998-01-26,29.70,30.34,29.29,29.52,2495800,5.99
+1998-01-23,30.22,30.22,29.46,29.64,1746200,6.01
+1998-01-22,30.69,30.99,29.52,29.93,1521800,6.07
+1998-01-21,31.81,32.04,31.16,31.75,1590200,6.44
+1998-01-20,30.81,32.04,30.69,32.04,1413600,6.50
+1998-01-16,30.69,31.40,29.81,30.63,1426600,6.21
+1998-01-15,29.93,30.34,29.58,30.22,1593800,6.13
+1998-01-14,29.40,29.93,29.40,29.93,2091200,6.07
+1998-01-13,29.52,29.70,29.05,29.35,4757000,5.95
+1998-01-12,29.05,29.99,29.05,29.76,1966600,6.03
+1998-01-09,29.99,30.05,29.29,29.81,2177400,6.05
+1998-01-08,30.46,30.52,30.05,30.28,1484000,6.14
+1998-01-07,30.34,31.10,29.99,30.87,2491800,6.26
+1998-01-06,29.29,30.52,29.11,30.22,3476200,6.13
+1998-01-05,32.33,32.33,30.75,30.93,1321000,6.27
+1998-01-02,31.40,31.92,30.99,31.81,1248200,6.45
+1997-12-31,31.10,31.75,30.99,31.63,1105200,6.41
+1997-12-30,30.46,31.10,30.11,31.04,1306200,6.29
+1997-12-29,29.46,30.63,29.40,30.52,1097400,6.19
+1997-12-26,29.52,29.76,29.29,29.29,204000,5.94
+1997-12-24,29.17,29.64,29.05,29.40,484600,5.96
+1997-12-23,29.46,29.52,29.05,29.05,1094400,5.89
+1997-12-22,29.76,29.76,29.05,29.11,1575600,5.90
+1997-12-19,29.05,30.11,29.05,29.76,2931200,6.03
+1997-12-18,31.40,31.57,30.63,30.81,1692800,6.25
+1997-12-17,31.04,31.51,31.04,31.16,1182000,6.32
+1997-12-16,31.75,32.04,31.63,31.69,1314200,6.43
+1997-12-15,31.63,32.16,31.34,31.98,1398400,6.48
+1997-12-12,31.86,31.86,30.28,31.63,2332800,6.41
+1997-12-11,32.27,32.33,31.51,31.81,1250400,6.45
+1997-12-10,32.86,32.98,32.16,32.39,989200,6.57
+1997-12-09,33.15,33.21,32.68,32.86,2172000,6.66
+1997-12-08,33.15,33.97,33.04,33.15,1811400,6.72
+1997-12-05,32.57,33.39,32.51,33.27,3124400,6.75
+1997-12-04,32.45,33.50,32.45,33.04,2647400,6.70
+1997-12-03,32.10,32.74,31.98,32.39,2483600,6.57
+1997-12-02,31.63,32.22,31.51,31.98,1529400,6.48
+1997-12-01,32.10,32.57,31.34,31.34,2429000,6.35
+1997-11-28,32.45,32.63,32.10,32.10,728800,6.51
+1997-11-26,33.74,33.74,32.68,32.74,914800,6.64
+1997-11-25,34.68,34.73,33.62,33.62,1156800,6.82
+1997-11-24,34.21,34.85,34.09,34.56,1736200,7.01
+1997-11-21,34.44,34.50,34.09,34.32,1013600,6.96
+1997-11-20,33.86,34.50,33.86,34.44,1203400,6.98
+1997-11-19,33.68,34.15,33.33,33.86,1569400,6.86
+1997-11-18,33.86,33.91,33.50,33.68,1449400,6.83
+1997-11-17,33.39,33.74,33.33,33.68,844200,6.83
+1997-11-14,32.86,33.38,32.68,33.03,1859400,6.66
+1997-11-13,32.92,33.33,32.45,32.57,915800,6.57
+1997-11-12,33.50,33.56,32.80,33.03,1893000,6.66
+1997-11-11,32.98,33.85,32.80,33.85,1202200,6.82
+1997-11-10,33.33,33.38,32.98,33.15,912400,6.68
+1997-11-07,33.33,33.67,32.98,33.21,1010800,6.69
+1997-11-06,33.91,34.26,33.67,34.02,1123800,6.86
+1997-11-05,34.02,34.20,33.56,34.02,1264600,6.86
+1997-11-04,33.91,34.20,33.56,34.02,1376600,6.86
+1997-11-03,33.33,33.97,33.33,33.91,1679800,6.84
+1997-10-31,32.63,33.73,32.63,33.33,1246600,6.72
+1997-10-30,31.46,32.51,31.23,32.22,1515800,6.49
+1997-10-29,31.23,32.98,31.23,32.10,1618000,6.47
+1997-10-28,27.03,32.68,27.03,32.57,3799400,6.57
+1997-10-27,33.33,33.62,31.34,32.28,1602400,6.51
+1997-10-24,34.14,34.14,33.62,33.67,1827200,6.79
+1997-10-23,33.79,34.43,33.79,34.02,1528200,6.86
+1997-10-22,34.78,34.84,34.08,34.08,1038200,6.87
+1997-10-21,34.26,34.96,34.02,34.96,2710800,7.05
+1997-10-20,33.44,33.44,32.57,32.98,3780400,6.65
+1997-10-17,32.74,33.73,32.74,33.21,1090000,6.69
+1997-10-16,34.61,34.61,32.86,33.33,1255000,6.72
+1997-10-15,34.26,34.67,34.20,34.49,1191400,6.95
+1997-10-14,35.42,35.42,33.73,34.20,1594800,6.89
+1997-10-13,35.42,35.60,35.01,35.01,549800,7.06
+1997-10-10,34.72,35.31,34.72,35.31,1235800,7.12
+1997-10-09,35.13,35.54,34.90,35.25,1811800,7.11
+1997-10-08,36.24,36.24,35.25,35.48,1375200,7.15
+1997-10-07,35.83,36.24,35.48,36.12,819600,7.28
+1997-10-06,35.31,35.95,35.25,35.83,884000,7.22
+1997-10-03,35.48,35.48,34.61,35.07,1212200,7.07
+1997-10-02,35.19,35.60,35.01,35.48,826800,7.15
+1997-10-01,34.55,35.31,34.55,35.31,1019400,7.12
+1997-09-30,35.42,35.42,34.61,34.67,1175800,6.99
+1997-09-29,34.49,35.60,34.43,35.42,2039400,7.14
+1997-09-26,34.26,34.72,34.26,34.55,1202400,6.96
+1997-09-25,34.02,34.43,34.02,34.43,1555800,6.94
+1997-09-24,34.49,34.55,33.79,33.97,1895600,6.85
+1997-09-23,33.56,34.43,33.38,34.26,2041400,6.91
+1997-09-22,33.50,33.62,33.21,33.44,2048800,6.74
+1997-09-19,33.33,33.50,33.27,33.38,3116400,6.73
+1997-09-18,32.80,34.43,32.80,33.38,2308800,6.73
+1997-09-17,32.45,32.86,32.33,32.68,2101000,6.59
+1997-09-16,32.51,32.74,32.22,32.45,1081000,6.54
+1997-09-15,31.93,32.16,31.81,31.87,969800,6.42
+1997-09-12,31.58,31.87,31.34,31.87,1041600,6.42
+1997-09-11,31.87,31.87,31.52,31.52,1472000,6.35
+1997-09-10,31.34,32.33,31.34,31.87,1751800,6.42
+1997-09-09,31.11,31.99,31.11,31.46,1556400,6.34
+1997-09-08,31.69,31.99,31.29,31.29,1454600,6.31
+1997-09-05,31.75,31.75,31.46,31.58,843200,6.37
+1997-09-04,31.29,31.75,31.29,31.69,2324200,6.39
+1997-09-03,31.17,31.69,30.82,31.29,926000,6.31
+1997-09-02,30.59,31.05,30.47,30.99,1161600,6.25
+1997-08-29,30.47,30.76,30.35,30.35,701800,6.12
+1997-08-28,30.88,30.94,30.41,30.70,776000,6.19
+1997-08-27,30.70,30.99,30.70,30.82,1539000,6.21
+1997-08-26,30.35,30.88,30.35,30.76,1675600,6.20
+1997-08-25,30.70,30.76,30.35,30.53,1547400,6.15
+1997-08-22,29.60,30.30,29.54,30.30,832600,6.11
+1997-08-21,30.59,30.59,29.89,30.00,699600,6.05
+1997-08-20,30.35,30.70,30.30,30.53,3315200,6.15
+1997-08-19,30.06,30.35,29.95,30.30,1991400,6.11
+1997-08-18,29.25,30.06,29.13,30.06,1891000,6.06
+1997-08-15,29.01,29.48,28.90,29.19,2029600,5.85
+1997-08-14,29.24,29.42,29.07,29.30,1592800,5.87
+1997-08-13,29.19,29.42,28.67,29.01,1804600,5.81
+1997-08-12,29.65,29.65,29.01,29.07,972200,5.82
+1997-08-11,29.13,29.82,29.13,29.59,1610600,5.93
+1997-08-08,29.48,29.53,28.43,29.07,863200,5.82
+1997-08-07,30.17,30.29,29.59,29.65,1207200,5.94
+1997-08-06,29.59,30.52,29.59,30.29,1250200,6.07
+1997-08-05,29.59,29.77,29.30,29.65,2826800,5.94
+1997-08-04,28.84,29.71,28.84,29.59,1999800,5.93
+1997-08-01,29.71,29.82,28.95,29.01,894400,5.81
+1997-07-31,29.24,29.94,28.90,29.82,1184600,5.97
+1997-07-30,28.95,29.48,28.95,29.36,923000,5.88
+1997-07-29,28.72,29.24,28.61,29.13,1406200,5.83
+1997-07-28,27.56,28.90,27.56,28.72,2008000,5.75
+1997-07-25,28.03,28.38,27.22,27.56,1051200,5.52
+1997-07-24,28.49,28.61,28.14,28.20,1737600,5.65
+1997-07-23,28.38,28.43,28.14,28.26,1925200,5.66
+1997-07-22,28.03,28.14,27.74,28.03,1502200,5.61
+1997-07-21,27.51,27.56,27.10,27.45,987200,5.50
+1997-07-18,27.85,27.97,27.45,27.56,987600,5.52
+1997-07-17,27.80,28.03,27.68,27.91,1343600,5.59
+1997-07-16,27.80,27.97,27.39,27.85,1600800,5.58
+1997-07-15,27.16,27.85,27.16,27.51,1157400,5.51
+1997-07-14,27.80,27.80,27.04,27.10,665000,5.43
+1997-07-11,27.39,27.80,27.28,27.80,582600,5.57
+1997-07-10,27.10,27.56,26.93,27.45,810200,5.50
+1997-07-09,27.74,27.85,26.81,26.93,1199400,5.39
+1997-07-08,27.56,27.97,27.45,27.80,2397400,5.57
+1997-07-07,28.43,28.49,27.39,27.51,1272400,5.51
+1997-07-03,27.97,28.61,27.91,28.38,951000,5.68
+1997-07-02,27.56,27.91,27.33,27.91,1125600,5.59
+1997-07-01,26.99,27.56,26.99,27.45,1508000,5.50
+1997-06-30,27.04,27.39,26.70,26.75,1705400,5.36
+1997-06-27,27.16,27.56,26.93,26.93,1207600,5.39
+1997-06-26,27.56,27.85,27.10,27.16,1140200,5.44
+1997-06-25,27.22,27.80,27.22,27.56,1434400,5.52
+1997-06-24,26.99,27.33,26.99,27.33,2217000,5.47
+1997-06-23,27.45,27.68,26.64,26.87,1582800,5.38
+1997-06-20,27.68,27.80,27.33,27.33,1878000,5.47
+1997-06-19,28.03,28.14,27.68,27.80,1598000,5.57
+1997-06-18,28.03,28.26,27.80,27.91,1473600,5.59
+1997-06-17,28.03,28.38,28.03,28.14,1325000,5.64
+1997-06-16,28.03,28.38,27.91,28.26,1145200,5.66
+1997-06-13,27.80,28.14,27.68,27.91,1703400,5.59
+1997-06-12,28.03,28.03,27.22,27.56,1875200,5.52
+1997-06-11,27.68,28.03,27.56,27.80,944600,5.57
+1997-06-10,27.80,28.03,27.45,27.68,1114000,5.54
+1997-06-09,28.14,28.26,27.80,27.91,684200,5.59
+1997-06-06,27.91,28.61,27.91,28.26,1473200,5.66
+1997-06-05,28.49,28.49,27.68,28.03,1336800,5.61
+1997-06-04,28.26,28.84,28.03,28.49,4568600,5.71
+1997-06-03,28.14,28.38,27.91,28.26,1651600,5.66
+1997-06-02,27.45,28.14,27.45,28.14,1491600,5.64
+1997-05-30,26.75,27.68,26.64,27.68,4098200,5.54
+1997-05-29,26.99,26.99,26.75,26.87,605400,5.38
+1997-05-28,27.33,27.45,26.87,26.99,2988800,5.40
+1997-05-27,26.99,27.56,26.87,27.45,1189400,5.50
+1997-05-23,26.87,27.33,26.87,27.10,562800,5.43
+1997-05-22,26.99,26.99,26.87,26.87,724400,5.38
+1997-05-21,27.22,27.22,26.87,26.99,1241200,5.40
+1997-05-20,26.64,27.22,26.64,27.10,1977000,5.43
+1997-05-19,26.75,27.10,26.75,26.87,979400,5.38
+1997-05-16,26.46,26.81,26.35,26.69,2117000,5.31
+1997-05-15,27.15,27.15,26.23,26.35,1692600,5.24
+1997-05-14,26.46,26.58,25.89,25.89,996800,5.15
+1997-05-13,26.58,26.58,26.00,26.23,1763000,5.22
+1997-05-12,25.77,26.69,25.77,26.46,2102000,5.26
+1997-05-09,25.77,25.77,25.44,25.54,1356400,5.08
+1997-05-08,25.54,25.89,25.43,25.66,681600,5.10
+1997-05-07,25.66,26.00,25.66,25.66,1188800,5.10
+1997-05-06,25.31,25.89,25.31,25.66,1747400,5.10
+1997-05-05,25.43,25.54,25.08,25.43,940600,5.06
+1997-05-02,24.51,25.54,24.51,25.54,1204600,5.08
+1997-05-01,25.31,25.43,24.39,24.62,896200,4.90
+1997-04-30,24.39,25.43,24.39,25.43,2069200,5.06
+1997-04-29,24.28,24.62,24.16,24.39,1859400,4.85
+1997-04-28,23.93,24.16,23.59,24.05,2064200,4.78
+1997-04-25,24.16,24.28,23.82,23.93,1311800,4.76
+1997-04-24,25.31,25.31,24.51,24.62,1052600,4.90
+1997-04-23,24.97,25.31,24.51,25.31,1487600,5.03
+1997-04-22,24.62,24.85,24.51,24.85,1296000,4.94
+1997-04-21,24.62,24.74,24.16,24.39,839800,4.85
+1997-04-18,24.62,24.62,24.28,24.62,1017600,4.90
+1997-04-17,24.39,24.74,24.28,24.39,1070400,4.85
+1997-04-16,24.51,24.62,24.28,24.39,1891600,4.85
+1997-04-15,24.28,24.51,24.16,24.39,2840000,4.85
+1997-04-14,24.05,24.28,23.82,24.28,1584400,4.83
+1997-04-11,24.62,24.74,23.82,24.16,1476200,4.80
+1997-04-10,25.20,25.20,24.74,24.85,1559600,4.94
+1997-04-09,25.20,25.31,25.08,25.20,903800,5.01
+1997-04-08,25.08,25.31,24.97,25.20,1124200,5.01
+1997-04-07,24.85,25.20,24.62,25.08,1463400,4.99
+1997-04-04,24.51,24.74,24.51,24.62,1337000,4.90
+1997-04-03,25.43,25.43,24.51,24.85,2731200,4.94
+1997-04-02,25.31,25.89,25.20,25.54,2922600,5.08
+1997-04-01,25.66,25.66,25.08,25.31,1289400,5.03
+1997-03-31,25.08,25.89,24.85,25.66,2422200,5.10
+1997-03-27,25.89,25.89,24.85,24.97,1011200,4.97
+1997-03-26,25.43,26.12,25.31,25.89,1894800,5.15
+1997-03-25,25.77,25.89,25.31,25.31,1109200,5.03
+1997-03-24,25.77,25.89,25.66,25.89,1482800,5.15
+1997-03-21,24.85,25.66,24.74,25.54,3137800,5.08
+1997-03-20,24.62,24.97,24.39,24.85,1844000,4.94
+1997-03-19,24.51,24.62,24.39,24.62,3189200,4.90
+1997-03-18,24.97,24.97,24.39,24.39,2171800,4.85
+1997-03-17,24.85,24.97,24.62,24.97,993200,4.97
+1997-03-14,24.74,24.85,24.51,24.85,847000,4.94
+1997-03-13,24.97,25.08,24.39,24.39,1854400,4.85
+1997-03-12,25.43,25.54,25.08,25.20,1516200,5.01
+1997-03-11,25.77,25.77,25.43,25.43,2163400,5.06
+1997-03-10,25.31,25.77,25.31,25.77,1795400,5.13
+1997-03-07,25.08,25.20,24.97,25.08,1751400,4.99
+1997-03-06,24.74,25.20,24.74,25.08,2397800,4.99
+1997-03-05,24.62,25.08,24.51,24.97,3505600,4.97
+1997-03-04,24.28,24.97,24.16,24.51,2093600,4.87
+1997-03-03,24.28,24.39,24.16,24.16,1002600,4.80
+1997-02-28,23.59,24.74,23.47,24.51,2679800,4.87
+1997-02-27,24.28,24.28,23.59,23.82,2116000,4.74
+1997-02-26,24.97,24.97,23.82,24.16,2001200,4.80
+1997-02-25,24.85,25.20,24.85,25.08,1513000,4.99
+1997-02-24,24.51,24.97,24.51,24.85,1712800,4.94
+1997-02-21,24.16,24.85,24.16,24.62,1301400,4.90
+1997-02-20,24.85,24.97,24.16,24.16,1299000,4.80
+1997-02-19,25.54,25.54,24.85,24.97,2011000,4.97
+1997-02-18,24.85,25.54,24.74,25.54,1569800,5.08
+1997-02-14,24.62,24.97,24.51,24.74,1098400,4.92
+1997-02-13,25.25,25.25,24.68,25.02,2318200,4.94
+1997-02-12,25.48,26.05,25.14,25.25,1894600,4.98
+1997-02-11,24.91,25.25,24.79,25.25,1146000,4.98
+1997-02-10,24.91,25.14,24.68,24.79,3001600,4.89
+1997-02-07,24.79,25.14,24.57,24.91,1718800,4.92
+1997-02-06,24.79,25.02,24.57,25.02,1466200,4.94
+1997-02-05,25.25,25.48,25.02,25.02,1594600,4.94
+1997-02-04,24.91,25.14,24.68,25.14,1872600,4.96
+1997-02-03,24.34,24.79,24.22,24.79,1675600,4.89
+1997-01-31,24.79,24.91,24.11,24.34,2674600,4.80
+1997-01-30,24.57,24.91,24.45,24.79,2270400,4.89
+1997-01-29,23.99,24.45,23.77,24.34,1626800,4.80
+1997-01-28,24.91,24.91,23.77,23.88,1673200,4.71
+1997-01-27,24.57,24.91,24.57,24.91,1304800,4.92
+1997-01-24,25.02,25.02,24.22,24.68,1828200,4.87
+1997-01-23,24.91,25.48,24.79,25.02,1951000,4.94
+1997-01-22,24.68,24.79,24.45,24.68,788000,4.87
+1997-01-21,24.22,24.91,24.22,24.79,1714200,4.89
+1997-01-20,24.91,25.02,24.57,24.68,807400,4.87
+1997-01-17,25.14,25.25,25.02,25.02,2685200,4.94
+1997-01-16,24.79,25.37,24.57,25.02,2950200,4.94
+1997-01-15,24.34,24.91,24.34,24.68,1233800,4.87
+1997-01-14,24.45,24.57,24.22,24.45,1494000,4.83
+1997-01-13,24.22,24.68,24.22,24.57,2462800,4.85
+1997-01-10,23.99,24.57,23.88,24.57,2262000,4.85
+1997-01-09,23.31,24.45,23.31,24.22,3511000,4.78
+1997-01-08,23.08,23.31,22.97,23.19,2623800,4.58
+1997-01-07,22.51,22.97,22.51,22.85,3401600,4.51
+1997-01-06,22.17,22.97,22.17,22.62,4679600,4.46
+1997-01-03,22.62,22.62,21.71,21.82,1313600,4.31
+1997-01-02,22.05,22.51,21.82,22.40,1394000,4.42
+1996-12-31,22.40,22.40,21.71,21.82,1013800,4.31
+1996-12-30,22.74,22.80,22.28,22.28,1199400,4.40
+1996-12-27,22.74,22.85,22.62,22.74,1053600,4.49
+1996-12-26,22.85,23.31,22.40,22.51,1551200,4.44
+1996-12-24,22.85,23.08,22.74,22.97,2110800,4.53
+1996-12-23,22.17,22.97,22.17,22.85,4193800,4.51
+1996-12-20,22.28,22.28,21.82,21.94,3430200,4.33
+1996-12-19,22.17,22.17,22.05,22.05,1592400,4.35
+1996-12-18,22.17,22.28,22.05,22.17,2607600,4.37
+1996-12-17,22.17,22.28,21.94,21.94,2431800,4.33
+1996-12-16,22.28,22.62,22.17,22.17,1628800,4.37
+1996-12-13,22.51,22.62,21.71,22.17,3823200,4.37
+1996-12-12,22.40,22.74,22.05,22.51,1708600,4.44
+1996-12-11,22.85,22.97,21.60,22.28,3327800,4.40
+1996-12-10,22.62,23.19,22.62,22.97,3149200,4.53
+1996-12-09,21.94,22.74,21.94,22.62,2880000,4.46
+1996-12-06,21.71,22.05,21.60,22.05,1991400,4.35
+1996-12-05,21.71,22.40,21.71,22.28,1761600,4.40
+1996-12-04,21.82,22.28,21.60,21.82,3300400,4.31
+1996-12-03,21.71,22.00,21.48,21.94,2863200,4.33
+1996-12-02,21.14,21.94,21.02,21.82,2451000,4.31
+1996-11-29,21.25,21.25,20.91,20.91,537800,4.13
+1996-11-27,21.14,21.25,20.91,21.02,2559400,4.15
+1996-11-26,21.02,21.25,20.57,20.91,2137400,4.13
+1996-11-25,21.37,21.60,21.02,21.14,1508200,4.17
+1996-11-22,20.57,21.37,20.57,21.37,2440000,4.22
+1996-11-21,20.45,20.68,20.34,20.57,1286200,4.06
+1996-11-20,20.80,20.80,20.34,20.34,713200,4.01
+1996-11-19,20.57,20.80,20.45,20.80,1369000,4.10
+1996-11-18,20.22,20.57,20.22,20.57,928200,4.06
+1996-11-15,20.05,20.39,19.94,20.16,1523800,3.94
+1996-11-14,19.71,20.05,19.60,20.05,1345200,3.92
+1996-11-13,20.16,20.16,19.60,19.82,3412800,3.88
+1996-11-12,20.39,20.39,20.05,20.16,1511800,3.94
+1996-11-11,20.39,20.50,20.28,20.39,867800,3.99
+1996-11-08,20.39,20.62,20.16,20.39,1090200,3.99
+1996-11-07,20.28,21.18,20.28,20.50,1634800,4.01
+1996-11-06,19.82,20.50,19.60,20.50,4043600,4.01
+1996-11-05,19.71,20.39,19.71,20.28,2891000,3.96
+1996-11-04,19.49,19.71,19.37,19.71,3000800,3.85
+1996-11-01,19.94,19.94,19.15,19.37,5033600,3.79
+1996-10-31,19.94,20.16,19.82,19.82,2361600,3.88
+1996-10-30,20.73,20.84,19.82,19.94,2989800,3.90
+1996-10-29,20.73,21.18,20.39,21.07,1932000,4.12
+1996-10-28,21.52,21.52,20.73,20.73,1520200,4.05
+1996-10-25,21.18,21.52,21.18,21.52,1531000,4.21
+1996-10-24,21.30,21.41,21.07,21.30,1151200,4.16
+1996-10-23,21.18,21.41,21.18,21.41,1958000,4.19
+1996-10-22,21.07,21.30,20.96,21.18,2279000,4.14
+1996-10-21,21.07,21.41,21.07,21.07,3059400,4.12
+1996-10-18,20.73,21.07,20.62,21.07,2539200,4.12
+1996-10-17,20.84,20.96,20.62,20.73,1206000,4.05
+1996-10-16,20.73,20.96,20.73,20.84,3686400,4.07
+1996-10-15,20.73,20.96,20.73,20.96,4937200,4.10
+1996-10-14,20.39,20.84,20.28,20.62,2135800,4.03
+1996-10-11,20.05,20.39,20.05,20.28,624200,3.96
+1996-10-10,20.39,20.39,20.05,20.16,457200,3.94
+1996-10-09,20.62,20.73,20.16,20.28,1214600,3.96
+1996-10-08,20.39,20.50,20.16,20.16,1193200,3.94
+1996-10-07,19.94,20.39,19.94,20.39,1827000,3.99
+1996-10-04,19.71,20.16,19.60,20.16,4399400,3.94
+1996-10-03,19.71,19.82,19.49,19.60,1081000,3.83
+1996-10-02,19.71,19.88,19.71,19.82,1611000,3.88
+1996-10-01,19.49,19.82,19.49,19.60,1440400,3.83
+1996-09-30,19.49,19.60,19.37,19.60,1510200,3.83
+1996-09-27,19.37,19.49,19.26,19.37,531000,3.79
+1996-09-26,19.37,19.54,19.15,19.37,1177200,3.79
+1996-09-25,19.71,19.71,19.15,19.15,2955800,3.74
+1996-09-24,19.60,19.66,19.37,19.60,2597600,3.83
+1996-09-23,19.71,19.82,19.49,19.60,647400,3.83
+1996-09-20,19.94,19.94,19.82,19.94,1539200,3.90
+1996-09-19,19.94,19.94,19.82,19.94,1733000,3.90
+1996-09-18,19.60,19.94,19.49,19.94,2592200,3.90
+1996-09-17,19.49,19.60,19.15,19.49,1255600,3.81
+1996-09-16,19.71,19.71,19.37,19.37,1163000,3.79
+1996-09-13,19.94,19.94,19.71,19.71,1397200,3.85
+1996-09-12,19.82,19.94,19.71,19.94,1722600,3.90
+1996-09-11,19.60,20.05,19.54,19.94,5822600,3.90
+1996-09-10,19.60,19.71,19.60,19.60,1190400,3.83
+1996-09-09,19.37,19.71,19.26,19.71,1191200,3.85
+1996-09-06,19.03,19.37,19.03,19.37,1302400,3.79
+1996-09-05,19.49,19.60,19.03,19.03,1071800,3.72
+1996-09-04,19.49,19.71,19.49,19.71,3629600,3.85
+1996-09-03,19.37,19.71,19.26,19.71,2669800,3.85
+1996-08-30,18.92,19.03,18.92,18.92,586800,3.70
+1996-08-29,18.92,19.15,18.81,19.03,846400,3.72
+1996-08-28,19.03,19.15,18.92,19.03,946200,3.72
+1996-08-27,18.58,19.26,18.58,19.15,2059200,3.74
+1996-08-26,18.35,18.58,18.24,18.47,1175000,3.61
+1996-08-23,18.69,18.81,18.24,18.47,1846600,3.61
+1996-08-22,18.81,19.03,18.69,18.69,2409800,3.65
+1996-08-21,18.92,18.92,18.81,18.81,1074800,3.68
+1996-08-20,19.03,19.15,18.81,18.92,2140000,3.70
+1996-08-19,18.81,19.03,18.69,18.92,1411400,3.70
+1996-08-16,18.76,18.99,18.54,18.76,1488000,3.63
+1996-08-15,18.65,18.76,18.54,18.65,1424200,3.61
+1996-08-14,18.54,18.76,18.54,18.65,1103600,3.61
+1996-08-13,18.76,18.76,18.43,18.65,439200,3.61
+1996-08-12,18.65,18.88,18.65,18.88,764800,3.66
+1996-08-09,18.54,18.79,18.43,18.76,828600,3.63
+1996-08-08,18.54,18.65,18.43,18.43,621600,3.57
+1996-08-07,18.99,18.99,18.54,18.65,1186400,3.61
+1996-08-06,18.65,18.65,18.43,18.65,373000,3.61
+1996-08-05,18.43,18.76,18.32,18.65,662200,3.61
+1996-08-02,18.20,18.43,18.09,18.43,958400,3.57
+1996-08-01,18.32,18.43,18.09,18.20,1435400,3.53
+1996-07-31,18.09,18.43,17.98,18.43,1215400,3.57
+1996-07-30,18.20,18.32,18.03,18.20,1224000,3.53
+1996-07-29,18.43,18.54,18.09,18.20,770600,3.53
+1996-07-26,18.32,18.65,18.20,18.54,835000,3.59
+1996-07-25,18.65,18.65,18.20,18.32,576600,3.55
+1996-07-24,18.32,18.76,18.20,18.65,965200,3.61
+1996-07-23,18.88,18.99,18.65,18.76,795600,3.63
+1996-07-22,18.88,18.99,18.65,18.88,572600,3.66
+1996-07-19,18.88,18.99,18.65,18.99,1066200,3.68
+1996-07-18,18.88,19.33,18.88,18.99,2257800,3.68
+1996-07-17,18.88,18.88,18.65,18.88,701600,3.66
+1996-07-16,18.65,18.76,18.20,18.65,2014600,3.61
+1996-07-15,19.21,19.21,18.76,18.76,1713400,3.63
+1996-07-12,18.76,19.33,18.65,19.33,1794000,3.74
+1996-07-11,19.10,19.10,18.54,18.65,1886800,3.61
+1996-07-10,19.10,19.33,18.88,19.10,1268000,3.70
+1996-07-09,18.76,18.99,18.65,18.99,781000,3.68
+1996-07-08,18.43,18.88,18.43,18.54,621000,3.59
+1996-07-05,18.76,18.88,18.43,18.43,588200,3.57
+1996-07-03,18.76,19.33,18.65,19.10,1773200,3.70
+1996-07-02,18.54,18.88,18.54,18.88,1331400,3.66
+1996-07-01,18.09,18.43,17.98,18.43,1497400,3.57
+1996-06-28,18.09,18.26,17.87,18.09,1967000,3.50
+1996-06-27,18.20,18.32,17.98,17.98,2415200,3.48
+1996-06-26,18.32,18.43,18.20,18.32,1560600,3.55
+1996-06-25,18.32,18.43,17.98,18.20,1710400,3.53
+1996-06-24,18.32,18.48,18.32,18.43,1687400,3.57
+1996-06-21,18.32,18.54,18.20,18.43,2610000,3.57
+1996-06-20,18.20,18.20,17.98,18.20,1045600,3.53
+1996-06-19,18.09,18.20,17.87,18.20,2297000,3.53
+1996-06-18,18.32,18.43,18.20,18.32,830200,3.55
+1996-06-17,18.20,18.65,18.20,18.43,1861800,3.57
+1996-06-14,18.65,18.76,18.20,18.20,1732000,3.53
+1996-06-13,18.88,18.99,18.65,18.76,1436800,3.63
+1996-06-12,18.99,19.10,18.76,18.99,1092600,3.68
+1996-06-11,19.10,19.44,19.10,19.10,1559800,3.70
+1996-06-10,19.21,19.21,18.76,18.88,1413000,3.66
+1996-06-07,18.43,19.21,18.43,19.21,1334400,3.72
+1996-06-06,19.33,19.33,18.88,18.88,1046000,3.66
+1996-06-05,19.44,19.44,19.21,19.44,1291600,3.77
+1996-06-04,19.44,19.44,19.21,19.44,1338800,3.77
+1996-06-03,19.55,19.66,19.21,19.44,2246400,3.77
+1996-05-31,19.66,19.78,19.44,19.66,1284400,3.81
+1996-05-30,19.89,20.00,19.44,19.78,1131200,3.83
+1996-05-29,19.89,20.11,19.66,20.00,1112600,3.87
+1996-05-28,20.34,20.34,19.89,19.89,1145400,3.85
+1996-05-24,20.11,20.34,20.11,20.34,603400,3.94
+1996-05-23,20.34,20.34,19.78,20.11,1825200,3.90
+1996-05-22,20.11,20.56,20.00,20.45,2485400,3.96
+1996-05-21,20.00,20.11,19.89,20.11,2592600,3.90
+1996-05-20,19.78,20.11,19.66,20.11,3456000,3.90
+1996-05-17,19.78,19.89,19.78,19.89,1434200,3.85
+1996-05-16,19.66,20.00,19.55,19.78,2963200,3.83
+1996-05-15,19.78,19.89,19.33,19.66,2327400,3.81
+1996-05-14,19.66,20.11,19.66,19.66,2337800,3.81
+1996-05-13,19.51,19.73,19.51,19.62,1092200,3.77
+1996-05-10,19.40,19.62,19.29,19.62,1298400,3.77
+1996-05-09,19.51,19.62,19.29,19.40,2792600,3.73
+1996-05-08,18.51,19.62,18.51,19.62,3437200,3.77
+1996-05-07,19.18,19.29,18.73,18.73,1712800,3.60
+1996-05-06,18.73,19.29,18.73,19.29,1810200,3.70
+1996-05-03,18.95,19.18,18.62,18.73,1879000,3.60
+1996-05-02,18.95,19.18,18.73,18.84,1299800,3.62
+1996-05-01,19.29,19.46,19.18,19.29,2297200,3.70
+1996-04-30,19.18,19.62,19.07,19.62,2131400,3.77
+1996-04-29,19.40,19.62,19.40,19.62,3060800,3.77
+1996-04-26,18.73,19.85,18.73,19.62,5914600,3.77
+1996-04-25,18.73,18.73,18.51,18.73,1859600,3.60
+1996-04-24,18.62,18.95,18.51,18.73,3365800,3.60
+1996-04-23,18.06,18.62,17.95,18.51,1444000,3.55
+1996-04-22,18.06,18.17,17.95,18.06,838400,3.47
+1996-04-19,17.95,18.17,17.84,18.06,979400,3.47
+1996-04-18,17.95,18.23,17.84,17.84,1079800,3.43
+1996-04-17,17.84,18.17,17.73,17.73,1046200,3.40
+1996-04-16,17.95,18.29,17.95,18.29,1628200,3.51
+1996-04-15,17.73,18.06,17.73,17.95,1325800,3.45
+1996-04-12,17.84,17.95,17.62,17.73,1965600,3.40
+1996-04-11,18.06,18.06,17.73,17.95,2064600,3.45
+1996-04-10,17.84,18.17,17.84,18.06,1301000,3.47
+1996-04-09,17.73,18.40,17.73,17.84,2021400,3.43
+1996-04-08,17.95,17.95,17.62,17.73,1347000,3.40
+1996-04-04,17.84,18.40,17.73,18.40,2415800,3.53
+1996-04-03,17.62,17.62,17.50,17.62,615800,3.38
+1996-04-02,17.17,17.73,17.06,17.73,1905200,3.40
+1996-04-01,17.17,17.39,17.00,17.06,1170000,3.28
+1996-03-29,17.39,17.50,17.17,17.17,1435000,3.30
+1996-03-28,17.62,17.73,17.39,17.39,808400,3.34
+1996-03-27,17.73,17.95,17.62,17.73,2070600,3.40
+1996-03-26,17.28,17.73,17.28,17.73,1070000,3.40
+1996-03-25,17.17,17.50,17.06,17.39,943800,3.34
+1996-03-22,17.17,17.17,16.84,17.06,1211000,3.28
+1996-03-21,17.39,17.50,16.95,17.17,773200,3.30
+1996-03-20,17.62,17.73,17.28,17.28,1347800,3.32
+1996-03-19,17.62,17.73,17.39,17.39,779200,3.34
+1996-03-18,17.17,17.62,17.06,17.62,1526600,3.38
+1996-03-15,17.17,17.39,16.95,17.06,1856000,3.28
+1996-03-14,17.06,17.28,16.95,17.17,1846600,3.30
+1996-03-13,16.61,16.84,16.39,16.72,971600,3.21
+1996-03-12,16.50,16.61,16.28,16.39,652800,3.15
+1996-03-11,16.28,16.61,16.17,16.50,907400,3.17
+1996-03-08,16.39,16.61,16.28,16.39,1240400,3.15
+1996-03-07,17.06,17.06,16.61,16.72,855600,3.21
+1996-03-06,16.61,17.06,16.61,16.95,1287400,3.25
+1996-03-05,16.06,16.72,16.06,16.72,688000,3.21
+1996-03-04,16.28,16.28,15.94,16.17,3005200,3.10
+1996-03-01,16.39,16.50,16.28,16.28,2971200,3.13
+1996-02-29,16.28,16.61,16.28,16.50,1377600,3.17
+1996-02-28,16.61,16.72,16.28,16.28,1860000,3.13
+1996-02-27,16.72,16.72,16.50,16.72,819400,3.21
+1996-02-26,16.84,16.95,16.72,16.72,1460000,3.21
+1996-02-23,17.28,17.28,16.84,16.95,984600,3.25
+1996-02-22,17.06,17.28,16.95,16.95,1183000,3.25
+1996-02-21,16.61,16.95,16.61,16.84,1784200,3.23
+1996-02-20,16.50,16.72,16.28,16.61,5508400,3.19
+1996-02-16,16.61,16.89,16.61,16.72,1256400,3.21
+1996-02-15,16.35,16.68,16.24,16.57,1351000,3.15
+1996-02-14,16.57,16.57,16.02,16.35,2245200,3.11
+1996-02-13,16.68,16.79,16.46,16.46,1287200,3.13
+1996-02-12,16.79,16.90,16.57,16.79,2788400,3.19
+1996-02-09,16.46,16.90,16.35,16.79,2306200,3.19
+1996-02-08,16.46,16.68,16.35,16.57,1691400,3.15
+1996-02-07,16.57,16.68,16.46,16.57,715800,3.15
+1996-02-06,16.68,16.68,16.35,16.57,1240000,3.15
+1996-02-05,16.79,17.68,16.57,16.79,324400,3.19
+1996-02-02,17.12,17.12,16.79,16.90,966600,3.21
+1996-02-01,16.68,17.12,16.57,17.12,1382200,3.25
+1996-01-31,16.57,16.68,16.35,16.57,990600,3.15
+1996-01-30,16.46,16.68,16.46,16.57,850800,3.15
+1996-01-29,16.79,16.90,16.46,16.68,916000,3.17
+1996-01-26,16.46,17.01,16.24,17.01,1755800,3.23
+1996-01-25,15.91,16.68,15.25,16.68,4463200,3.17
+1996-01-24,16.68,17.35,16.35,16.35,831800,3.11
+1996-01-23,16.79,16.79,16.24,16.57,1368400,3.15
+1996-01-22,17.01,17.01,16.68,16.90,832000,3.21
+1996-01-19,16.90,17.01,16.79,17.01,862400,3.23
+1996-01-18,17.24,17.35,16.90,16.90,897200,3.21
+1996-01-17,17.35,17.46,17.12,17.35,700000,3.30
+1996-01-16,17.24,17.35,17.12,17.35,1050000,3.30
+1996-01-15,17.12,17.35,17.12,17.24,616800,3.28
+1996-01-12,17.35,17.35,17.12,17.12,1236000,3.25
+1996-01-11,17.46,17.46,17.12,17.35,951600,3.30
+1996-01-10,17.57,17.57,16.90,17.35,2133800,3.30
+1996-01-09,17.90,18.01,17.68,17.79,898200,3.38
+1996-01-08,18.01,18.12,17.90,18.01,538600,3.42
+1996-01-05,17.68,18.12,17.68,18.01,3157400,3.42
+1996-01-04,17.35,17.79,17.35,17.57,2593400,3.34
+1996-01-03,17.12,17.35,17.12,17.35,1422800,3.30
+1996-01-02,17.12,17.24,17.01,17.01,1164400,3.23
+1995-12-29,17.12,17.24,16.90,17.24,1212000,3.28
+1995-12-28,17.12,17.12,17.01,17.12,661400,3.25
+1995-12-27,17.12,17.24,17.01,17.12,830200,3.25
+1995-12-26,16.68,17.12,16.68,17.01,1945400,3.23
+1995-12-22,16.79,16.90,16.57,16.68,1522400,3.17
+1995-12-21,17.01,17.12,16.79,17.01,1040800,3.23
+1995-12-20,17.01,17.46,17.01,17.01,1657400,3.23
+1995-12-19,16.79,17.01,16.68,17.01,1003400,3.23
+1995-12-18,17.12,17.12,16.79,16.79,743400,3.19
+1995-12-15,17.57,17.57,17.24,17.24,2179400,3.28
+1995-12-14,17.68,17.79,17.01,17.46,3318000,3.32
+1995-12-13,17.01,17.46,16.90,17.46,1455600,3.32
+1995-12-12,17.35,17.68,16.90,16.90,2216400,3.21
+1995-12-11,16.79,17.46,16.68,17.24,2192800,3.28
+1995-12-08,16.68,16.79,16.57,16.57,806200,3.15
+1995-12-07,16.46,16.68,16.46,16.57,1288200,3.15
+1995-12-06,16.57,16.68,16.35,16.46,1826200,3.13
+1995-12-05,16.35,16.57,16.35,16.46,3323800,3.13
+1995-12-04,16.35,16.57,16.35,16.35,662400,3.11
+1995-12-01,16.35,16.46,16.24,16.35,838200,3.11
+1995-11-30,16.35,16.57,16.13,16.24,1196200,3.09
+1995-11-29,16.57,16.57,16.24,16.35,583400,3.11
+1995-11-28,16.35,16.57,16.13,16.46,980200,3.13
+1995-11-27,16.57,16.68,16.35,16.46,845000,3.13
+1995-11-24,16.57,16.68,16.35,16.57,226000,3.15
+1995-11-22,16.57,16.79,16.24,16.57,664400,3.15
+1995-11-21,16.46,16.79,16.46,16.57,908800,3.15
+1995-11-20,16.68,16.79,16.57,16.57,529400,3.15
+1995-11-17,16.35,16.68,16.24,16.68,1273800,3.17
+1995-11-16,15.80,16.35,15.69,16.35,2338400,3.11
+1995-11-15,15.80,15.91,15.69,15.91,3131600,3.02
+1995-11-14,15.91,15.91,15.69,15.80,1183000,3.00
+1995-11-13,15.98,16.09,15.76,15.98,1523000,3.01
+1995-11-10,15.87,15.87,15.76,15.76,954400,2.96
+1995-11-09,16.20,16.31,15.76,15.76,1242000,2.96
+1995-11-08,16.09,16.31,15.98,16.20,1471400,3.05
+1995-11-07,16.09,16.20,15.98,16.09,828200,3.03
+1995-11-06,16.42,16.53,15.98,15.98,3147200,3.01
+1995-11-03,16.09,16.31,15.98,16.31,3645200,3.07
+1995-11-02,15.76,16.09,15.54,15.87,7200200,2.98
+1995-11-01,15.65,15.87,15.54,15.76,1479800,2.96
+1995-10-31,15.87,15.87,15.54,15.54,1827800,2.92
+1995-10-30,15.87,15.98,15.65,15.87,1739800,2.98
+1995-10-27,15.76,15.76,15.32,15.76,2131400,2.96
+1995-10-26,15.76,15.87,15.54,15.54,1015600,2.92
+1995-10-25,15.87,15.87,15.65,15.87,2584200,2.98
+1995-10-24,16.31,16.31,15.76,15.87,2166600,2.98
+1995-10-23,16.53,16.53,16.20,16.20,828200,3.05
+1995-10-20,16.53,16.86,16.53,16.53,909600,3.11
+1995-10-19,16.64,16.75,16.42,16.64,1101600,3.13
+1995-10-18,16.64,16.75,16.53,16.64,767600,3.13
+1995-10-17,16.42,16.75,16.31,16.75,571200,3.15
+1995-10-16,16.53,16.64,16.31,16.31,676600,3.07
+1995-10-13,16.64,16.75,16.53,16.53,550800,3.11
+1995-10-12,16.53,16.64,16.42,16.53,640200,3.11
+1995-10-11,16.64,16.75,16.42,16.42,1238200,3.09
+1995-10-10,16.64,16.75,16.42,16.64,858600,3.13
+1995-10-09,16.64,16.75,16.53,16.64,1442000,3.13
+1995-10-06,16.75,16.86,16.42,16.53,1181600,3.11
+1995-10-05,16.86,16.86,16.64,16.75,964200,3.15
+1995-10-04,16.53,16.86,16.53,16.86,1287400,3.17
+1995-10-03,16.75,16.86,16.42,16.42,1634200,3.09
+1995-10-02,17.29,17.29,16.64,16.75,2806200,3.15
+1995-09-29,17.51,17.51,17.29,17.29,497600,3.25
+1995-09-28,17.29,17.51,17.29,17.51,654600,3.29
+1995-09-27,17.29,17.51,17.07,17.40,1205200,3.27
+1995-09-26,17.95,17.95,17.29,17.51,1118600,3.29
+1995-09-25,18.06,18.17,17.73,17.84,400600,3.35
+1995-09-22,17.95,18.17,17.95,18.06,1218000,3.40
+1995-09-21,18.61,18.72,18.50,18.61,935000,3.50
+1995-09-20,18.50,18.72,18.50,18.61,661600,3.50
+1995-09-19,18.17,18.61,18.17,18.50,831200,3.48
+1995-09-18,18.28,18.39,18.06,18.17,571800,3.42
+1995-09-15,18.83,18.83,17.95,18.17,2510400,3.42
+1995-09-14,18.61,18.72,18.28,18.72,1133800,3.52
+1995-09-13,18.50,18.61,18.28,18.50,673400,3.48
+1995-09-12,18.50,18.61,18.39,18.61,912200,3.50
+1995-09-11,18.39,18.50,18.17,18.50,890200,3.48
+1995-09-08,18.06,18.39,18.06,18.28,773000,3.44
+1995-09-07,18.17,18.17,17.84,17.95,1082800,3.38
+1995-09-06,18.39,18.39,17.95,18.06,1484400,3.40
+1995-09-05,18.28,18.39,17.95,18.28,1187400,3.44
+1995-09-01,17.95,18.39,17.95,18.28,879400,3.44
+1995-08-31,17.73,18.28,17.73,18.06,981800,3.40
+1995-08-30,17.84,17.84,17.62,17.84,1469200,3.35
+1995-08-29,18.06,18.17,17.73,17.73,571200,3.33
+1995-08-28,18.06,18.28,18.06,18.17,716600,3.42
+1995-08-25,17.95,18.06,17.84,17.95,925800,3.38
+1995-08-24,18.17,18.17,17.84,17.84,782400,3.35
+1995-08-23,18.06,18.28,17.95,18.06,752000,3.40
+1995-08-22,17.84,17.95,17.62,17.95,1225600,3.38
+1995-08-21,17.62,17.95,17.62,17.84,691200,3.35
+1995-08-18,17.84,17.84,17.62,17.62,956000,3.31
+1995-08-17,17.40,17.84,17.29,17.73,1338400,3.33
+1995-08-16,17.62,17.62,17.29,17.51,810200,3.29
+1995-08-15,17.51,17.62,17.51,17.51,724400,3.29
+1995-08-14,17.73,17.84,17.51,17.62,836200,3.31
+1995-08-11,17.91,18.02,17.47,17.58,1257400,3.27
+1995-08-10,17.91,18.02,17.91,18.02,706200,3.36
+1995-08-09,17.69,18.02,17.69,18.02,1207400,3.36
+1995-08-08,17.37,17.80,17.37,17.80,1714600,3.31
+1995-08-07,17.47,17.58,17.37,17.37,412000,3.23
+1995-08-04,17.15,17.37,17.04,17.37,784800,3.23
+1995-08-03,17.04,17.15,16.93,17.15,676600,3.19
+1995-08-02,17.37,17.47,17.15,17.26,1562000,3.21
+1995-08-01,17.47,17.58,17.26,17.47,1577200,3.25
+1995-07-31,17.26,17.58,17.15,17.47,1413400,3.25
+1995-07-28,17.37,17.37,17.04,17.26,2100400,3.21
+1995-07-27,17.15,17.47,17.15,17.37,1433600,3.23
+1995-07-26,17.15,17.15,16.93,17.04,601000,3.17
+1995-07-25,16.93,17.15,16.71,17.04,1487400,3.17
+1995-07-24,16.93,17.15,16.82,16.93,687000,3.15
+1995-07-21,16.93,17.04,16.82,17.04,714800,3.17
+1995-07-20,17.04,17.04,16.82,17.04,497000,3.17
+1995-07-19,16.82,17.37,16.82,17.04,2230200,3.17
+1995-07-18,16.93,16.93,16.82,16.82,705400,3.13
+1995-07-17,17.04,17.04,16.82,16.93,1245600,3.15
+1995-07-14,17.04,17.15,16.93,17.04,782000,3.17
+1995-07-13,16.93,17.15,16.82,17.04,1094400,3.17
+1995-07-12,16.93,17.04,16.82,16.93,1106400,3.15
+1995-07-11,17.15,17.15,17.04,17.15,759200,3.19
+1995-07-10,17.04,17.26,16.93,17.04,650000,3.17
+1995-07-07,17.15,17.26,16.93,17.04,900600,3.17
+1995-07-06,16.71,17.15,16.71,17.15,1316200,3.19
+1995-07-05,17.04,17.26,16.71,16.82,1332800,3.13
+1995-07-03,16.93,17.15,16.93,17.15,326600,3.19
+1995-06-30,17.15,17.37,17.04,17.15,608200,3.19
+1995-06-29,17.04,17.04,16.82,17.04,646200,3.17
+1995-06-28,16.82,17.15,16.71,16.93,1034800,3.15
+1995-06-27,16.82,16.93,16.71,16.71,533200,3.11
+1995-06-26,17.26,17.37,16.71,16.82,1688000,3.13
+1995-06-23,17.26,17.47,17.15,17.26,1291800,3.21
+1995-06-22,17.04,17.26,16.93,17.26,1538800,3.21
+1995-06-21,17.04,17.15,16.82,16.93,2111000,3.15
+1995-06-20,17.15,17.26,17.04,17.15,2448600,3.19
+1995-06-19,17.15,17.37,17.04,17.15,2025600,3.19
+1995-06-16,17.37,17.37,17.26,17.26,1715600,3.21
+1995-06-15,17.04,17.37,16.93,17.37,1238800,3.23
+1995-06-14,17.15,17.26,16.93,17.15,1770000,3.19
+1995-06-13,17.15,17.15,17.04,17.15,478400,3.19
+1995-06-12,17.04,17.15,16.93,17.04,1682800,3.17
+1995-06-09,16.93,17.04,16.71,17.04,2169000,3.17
+1995-06-08,16.82,16.93,16.50,16.93,1815000,3.15
+1995-06-07,17.26,17.26,16.93,17.04,1276000,3.17
+1995-06-06,17.26,17.47,17.26,17.26,734200,3.21
+1995-06-05,17.15,17.37,17.04,17.37,860600,3.23
+1995-06-02,17.26,17.47,17.04,17.04,1303400,3.17
+1995-06-01,17.26,17.58,17.26,17.37,2320800,3.23
+1995-05-31,16.93,17.26,16.82,17.26,1293400,3.21
+1995-05-30,16.93,17.04,16.71,16.93,1378400,3.15
+1995-05-26,16.93,17.04,16.71,16.93,2467400,3.15
+1995-05-25,16.71,17.04,16.71,16.93,2142000,3.15
+1995-05-24,16.28,16.82,16.28,16.82,1710200,3.13
+1995-05-23,15.95,16.28,15.95,16.28,1295800,3.03
+1995-05-22,15.74,16.17,15.74,15.95,806800,2.97
+1995-05-19,16.06,16.06,15.63,15.74,1486600,2.93
+1995-05-18,16.61,16.71,16.06,16.17,1376400,3.01
+1995-05-17,16.82,16.93,16.61,16.61,1008000,3.09
+1995-05-16,16.61,16.93,16.50,16.82,915600,3.13
+1995-05-15,16.50,16.61,16.39,16.61,739600,3.09
+1995-05-12,16.39,16.50,16.39,16.50,675600,3.07
+1995-05-11,16.50,16.50,16.06,16.50,1543200,3.07
+1995-05-10,16.57,16.67,16.35,16.57,1589000,3.05
+1995-05-09,16.67,16.78,16.46,16.57,1930600,3.05
+1995-05-08,16.24,16.67,16.24,16.67,1305400,3.07
+1995-05-05,16.24,16.24,16.03,16.24,1158200,2.99
+1995-05-04,16.24,16.46,16.14,16.24,1899600,2.99
+1995-05-03,16.35,16.35,16.14,16.35,1903600,3.01
+1995-05-02,16.57,16.67,16.24,16.35,1433800,3.01
+1995-05-01,16.24,16.67,16.14,16.46,2301200,3.03
+1995-04-28,15.92,16.14,15.81,16.14,1686800,2.97
+1995-04-27,15.92,16.03,15.71,15.92,2172600,2.93
+1995-04-26,16.24,16.46,16.14,16.24,2548600,2.99
+1995-04-25,16.14,16.24,16.03,16.24,1425600,2.99
+1995-04-24,15.71,16.14,15.71,16.03,1375400,2.95
+1995-04-21,15.92,16.03,15.71,15.81,1496000,2.91
+1995-04-20,15.38,15.92,15.38,15.81,1789200,2.91
+1995-04-19,15.17,15.60,15.17,15.49,3399200,2.86
+1995-04-18,15.06,15.17,14.95,15.17,1065600,2.80
+1995-04-17,15.17,15.28,14.95,14.95,817800,2.76
+1995-04-13,15.17,15.17,14.95,15.06,525800,2.78
+1995-04-12,15.28,15.28,14.95,15.06,608000,2.78
+1995-04-11,15.06,15.28,14.95,15.28,1209400,2.82
+1995-04-10,15.17,15.28,14.95,15.06,1293000,2.78
+1995-04-07,15.49,15.49,15.17,15.28,2572400,2.82
+1995-04-06,15.60,15.81,15.49,15.49,2613600,2.86
+1995-04-05,15.38,15.92,15.38,15.71,5752200,2.89
+1995-04-04,15.06,15.38,14.95,15.28,2754400,2.82
+1995-04-03,14.95,15.06,14.74,15.06,1312600,2.78
+1995-03-31,14.63,15.17,14.52,15.06,1961800,2.78
+1995-03-30,14.42,14.74,14.42,14.63,1188400,2.70
+1995-03-29,14.42,14.52,14.31,14.42,690600,2.66
+1995-03-28,14.52,14.52,14.31,14.42,675600,2.66
+1995-03-27,14.63,14.74,14.52,14.52,889800,2.68
+1995-03-24,14.42,14.63,14.42,14.52,1212600,2.68
+1995-03-23,14.52,14.63,14.42,14.52,836200,2.68
+1995-03-22,14.31,14.52,14.20,14.52,1004200,2.68
+1995-03-21,14.31,14.42,14.20,14.20,663000,2.62
+1995-03-20,14.20,14.42,14.20,14.31,588400,2.64
+1995-03-17,14.31,14.42,14.20,14.20,1340400,2.62
+1995-03-16,14.52,14.52,14.20,14.20,1658200,2.62
+1995-03-15,14.52,14.52,14.42,14.42,646400,2.66
+1995-03-14,14.74,14.85,14.42,14.42,774000,2.66
+1995-03-13,14.95,15.06,14.74,14.85,556600,2.74
+1995-03-10,14.85,14.95,14.74,14.85,715600,2.74
+1995-03-09,14.85,14.95,14.63,14.74,782000,2.72
+1995-03-08,14.74,14.95,14.74,14.85,1725600,2.74
+1995-03-07,14.42,14.85,14.42,14.63,2853800,2.70
+1995-03-06,13.99,14.31,13.88,14.20,973600,2.62
+1995-03-03,13.88,13.99,13.77,13.88,343600,2.56
+1995-03-02,13.88,13.99,13.77,13.88,405000,2.56
+1995-03-01,13.88,13.99,13.88,13.88,320200,2.56
+1995-02-28,13.99,14.09,13.88,13.99,734000,2.58
+1995-02-27,13.99,14.09,13.88,13.88,430000,2.56
+1995-02-24,14.09,14.09,13.99,13.99,223400,2.58
+1995-02-23,14.09,14.20,13.88,13.99,940800,2.58
+1995-02-22,14.20,14.31,13.99,13.99,1515800,2.58
+1995-02-21,13.88,14.20,13.77,14.20,1261000,2.62
+1995-02-17,13.77,13.88,13.66,13.88,871400,2.56
+1995-02-16,13.66,13.77,13.66,13.66,548000,2.52
+1995-02-15,13.77,13.88,13.66,13.66,657200,2.52
+1995-02-14,13.77,13.77,13.66,13.66,456600,2.52
+1995-02-13,13.66,13.88,13.66,13.77,791000,2.54
+1995-02-10,13.55,13.77,13.55,13.66,910600,2.52
+1995-02-09,13.41,13.62,13.41,13.52,1517800,2.46
+1995-02-08,13.52,13.62,13.41,13.52,1220600,2.46
+1995-02-07,13.52,13.73,13.52,13.62,2691400,2.48
+1995-02-06,13.62,13.62,13.52,13.62,913000,2.48
+1995-02-03,13.62,13.73,13.41,13.52,2343200,2.46
+1995-02-02,13.52,13.62,13.52,13.52,1101600,2.46
+1995-02-01,13.62,13.73,13.41,13.52,1235400,2.46
+1995-01-31,13.52,13.62,13.52,13.62,1684400,2.48
+1995-01-30,14.05,14.05,13.52,13.62,1933400,2.48
+1995-01-27,14.26,14.26,13.94,14.05,2140800,2.56
+1995-01-26,14.05,14.26,14.05,14.26,759000,2.60
+1995-01-25,14.15,14.37,14.05,14.15,1387200,2.58
+1995-01-24,13.94,14.15,13.84,14.05,1724400,2.56
+1995-01-23,14.05,14.15,13.84,14.05,1190400,2.56
+1995-01-20,14.05,14.26,13.94,14.15,1301800,2.58
+1995-01-19,14.05,14.15,13.94,14.05,1234800,2.56
+1995-01-18,14.05,14.26,13.94,14.05,1768200,2.56
+1995-01-17,14.05,14.26,13.94,14.05,3971800,2.56
+1995-01-16,14.26,14.26,14.05,14.15,440200,2.58
+1995-01-13,14.15,14.26,14.15,14.15,540800,2.58
+1995-01-12,14.05,14.15,14.05,14.15,533600,2.58
+1995-01-11,13.94,14.15,13.94,14.15,915000,2.58
+1995-01-10,14.05,14.15,13.94,13.94,1309400,2.54
+1995-01-09,14.26,14.26,14.05,14.05,491400,2.56
+1995-01-06,14.15,14.37,14.15,14.15,763200,2.58
+1995-01-05,14.05,14.26,14.05,14.26,755800,2.60
+1995-01-04,14.05,14.15,13.94,14.15,637800,2.58
+1995-01-03,14.05,14.15,13.94,14.15,999800,2.58
+1994-12-30,14.15,14.26,13.94,13.94,1329200,2.54
+1994-12-29,14.15,14.26,14.05,14.15,829400,2.58
+1994-12-28,14.15,14.26,13.94,14.26,1450200,2.60
+1994-12-27,14.26,14.26,14.05,14.05,532400,2.56
+1994-12-23,14.15,14.26,14.05,14.15,576200,2.58
+1994-12-22,14.37,14.37,14.05,14.15,1574400,2.58
+1994-12-21,14.05,14.31,13.94,14.26,1387600,2.60
+1994-12-20,14.26,14.26,14.05,14.05,1535800,2.56
+1994-12-19,14.37,14.37,14.26,14.26,923800,2.60
+1994-12-16,14.47,14.47,14.26,14.37,2027800,2.61
+1994-12-15,14.37,14.47,14.37,14.37,1333200,2.61
+1994-12-14,14.47,14.47,14.37,14.37,1158000,2.61
+1994-12-13,14.47,14.58,14.37,14.37,1626400,2.61
+1994-12-12,14.47,14.58,14.37,14.37,1488600,2.61
+1994-12-09,14.69,14.69,14.37,14.47,1215000,2.63
+1994-12-08,14.58,14.90,14.47,14.58,1376600,2.65
+1994-12-07,14.69,14.79,14.58,14.69,903000,2.67
+1994-12-06,14.90,15.01,14.69,14.79,1087600,2.69
+1994-12-05,15.01,15.11,14.90,14.90,568200,2.71
+1994-12-02,15.11,15.22,14.90,15.01,640200,2.73
+1994-12-01,15.43,15.43,15.01,15.11,979800,2.75
+1994-11-30,15.43,15.64,15.33,15.33,1219600,2.79
+1994-11-29,15.54,15.64,15.43,15.54,996800,2.83
+1994-11-28,15.33,15.64,15.33,15.54,875200,2.83
+1994-11-25,15.54,15.64,15.33,15.43,453200,2.81
+1994-11-23,15.75,15.86,15.33,15.64,1479200,2.85
+1994-11-22,16.07,16.07,15.86,15.86,2401600,2.89
+1994-11-21,15.64,16.18,15.64,16.18,2019000,2.94
+1994-11-18,15.64,15.86,15.64,15.75,2077600,2.87
+1994-11-17,15.86,15.86,15.54,15.64,1599200,2.85
+1994-11-16,15.75,15.86,15.64,15.75,822600,2.87
+1994-11-15,15.64,15.86,15.54,15.86,2779200,2.89
+1994-11-14,15.86,15.86,15.75,15.75,1152800,2.87
+1994-11-11,15.86,15.96,15.86,15.86,918800,2.89
+1994-11-10,15.96,16.28,15.96,16.07,1546800,2.92
+1994-11-09,15.96,16.07,15.86,16.07,1318400,2.92
+1994-11-08,15.75,15.86,15.64,15.86,582600,2.89
+1994-11-07,15.86,15.86,15.54,15.75,758200,2.87
+1994-11-04,16.07,16.07,15.86,15.86,1440200,2.89
+1994-11-03,15.75,16.18,15.64,16.07,2734000,2.92
+1994-11-02,15.96,16.07,15.64,15.64,1822400,2.85
+1994-11-01,15.86,15.96,15.64,15.86,2594800,2.89
+1994-10-31,15.64,16.18,15.64,16.07,4945200,2.92
+1994-10-28,14.97,15.82,14.87,15.50,6473600,2.79
+1994-10-27,14.76,15.08,14.76,14.97,2763800,2.70
+1994-10-26,14.66,14.87,14.55,14.66,1852800,2.64
+1994-10-25,14.55,14.87,14.55,14.55,2329000,2.62
+1994-10-24,14.55,14.76,14.55,14.55,953000,2.62
+1994-10-21,14.66,14.66,14.55,14.55,676200,2.62
+1994-10-20,14.87,14.87,14.66,14.66,669600,2.64
+1994-10-19,14.97,15.08,14.97,15.08,354000,2.71
+1994-10-18,15.08,15.08,14.97,15.08,1235200,2.71
+1994-10-17,14.76,15.18,14.76,14.97,2442400,2.70
+1994-10-14,14.76,14.97,14.66,14.87,1007600,2.68
+1994-10-13,14.87,14.97,14.76,14.76,407400,2.66
+1994-10-12,14.97,14.97,14.76,14.76,470000,2.66
+1994-10-11,14.97,15.08,14.87,14.97,803600,2.70
+1994-10-10,15.08,15.18,14.97,14.97,2495800,2.70
+1994-10-07,14.55,15.08,14.55,14.97,1674800,2.70
+1994-10-06,14.76,14.76,14.55,14.55,1133400,2.62
+1994-10-05,14.66,14.87,14.45,14.76,629600,2.66
+1994-10-04,15.08,15.08,14.66,14.66,1124600,2.64
+1994-10-03,14.87,15.08,14.76,14.97,667000,2.70
+1994-09-30,14.87,15.18,14.76,14.97,764200,2.70
+1994-09-29,14.97,14.97,14.76,14.87,710400,2.68
+1994-09-28,14.97,15.08,14.87,15.08,511800,2.71
+1994-09-27,14.87,15.08,14.87,15.08,624800,2.71
+1994-09-26,14.76,14.97,14.66,14.97,627600,2.70
+1994-09-23,14.97,15.08,14.66,14.87,1116400,2.68
+1994-09-22,14.87,15.39,14.87,15.08,2209200,2.71
+1994-09-21,14.87,14.97,14.76,14.76,965400,2.66
+1994-09-20,14.97,15.08,14.87,14.87,903600,2.68
+1994-09-19,14.87,15.18,14.76,15.18,1290800,2.73
+1994-09-16,14.76,14.97,14.76,14.87,1541800,2.68
+1994-09-15,14.76,14.97,14.76,14.97,337000,2.70
+1994-09-14,14.76,14.87,14.66,14.87,877600,2.68
+1994-09-13,14.97,15.08,14.76,14.76,583400,2.66
+1994-09-12,14.97,15.08,14.76,14.97,971200,2.70
+1994-09-09,15.08,15.08,14.76,14.87,822400,2.68
+1994-09-08,15.08,15.50,15.08,15.18,2831000,2.73
+1994-09-07,14.55,15.18,14.55,15.08,1408800,2.71
+1994-09-06,14.55,14.66,14.55,14.55,451800,2.62
+1994-09-02,14.55,14.66,14.45,14.45,1213000,2.60
+1994-09-01,14.55,14.66,14.45,14.45,1137600,2.60
+1994-08-31,14.55,14.66,14.45,14.55,2110600,2.62
+1994-08-30,14.66,14.66,14.45,14.55,1068200,2.62
+1994-08-29,14.66,14.66,14.45,14.55,1469200,2.62
+1994-08-26,14.76,14.87,14.55,14.55,846400,2.62
+1994-08-25,14.87,14.97,14.66,14.66,750000,2.64
+1994-08-24,14.55,15.08,14.45,15.08,1381800,2.71
+1994-08-23,14.55,14.55,14.45,14.45,628400,2.60
+1994-08-22,14.34,14.55,14.34,14.55,849000,2.62
+1994-08-19,14.66,14.66,14.34,14.34,1364800,2.58
+1994-08-18,14.66,14.76,14.55,14.55,366600,2.62
+1994-08-17,14.76,14.87,14.55,14.76,741800,2.66
+1994-08-16,14.66,14.87,14.66,14.66,817800,2.64
+1994-08-15,14.87,14.87,14.66,14.66,428600,2.64
+1994-08-12,14.76,14.87,14.66,14.76,715600,2.66
+1994-08-11,14.97,14.97,14.76,14.76,403000,2.66
+1994-08-10,14.97,14.97,14.87,14.87,552000,2.68
+1994-08-09,14.76,14.97,14.66,14.97,784400,2.70
+1994-08-08,14.87,14.87,14.66,14.66,687000,2.64
+1994-08-05,14.97,14.97,14.76,14.87,739200,2.68
+1994-08-04,15.08,15.18,14.97,15.08,745000,2.71
+1994-08-03,14.87,15.18,14.87,15.18,1837200,2.73
+1994-08-02,14.66,14.97,14.66,14.87,785400,2.68
+1994-08-01,14.76,14.76,14.66,14.66,677000,2.64
+1994-07-29,14.62,14.72,14.51,14.51,493400,2.58
+1994-07-28,14.51,14.62,14.51,14.62,594200,2.60
+1994-07-27,14.51,14.62,14.51,14.51,596000,2.58
+1994-07-26,14.41,14.62,14.30,14.62,785400,2.60
+1994-07-25,14.51,14.51,14.30,14.41,932000,2.56
+1994-07-22,14.72,14.83,14.51,14.51,762800,2.58
+1994-07-21,14.51,14.72,14.51,14.62,640800,2.60
+1994-07-20,14.72,14.83,14.62,14.62,258200,2.60
+1994-07-19,14.83,14.93,14.72,14.72,355600,2.62
+1994-07-18,14.83,14.93,14.72,14.93,723800,2.66
+1994-07-15,14.83,14.93,14.72,14.83,902000,2.64
+1994-07-14,14.62,14.83,14.51,14.83,1599000,2.64
+1994-07-13,14.51,14.62,14.41,14.41,460400,2.56
+1994-07-12,14.62,14.62,14.51,14.51,581800,2.58
+1994-07-11,14.62,14.72,14.41,14.62,1144600,2.60
+1994-07-08,14.51,14.62,14.41,14.62,943800,2.60
+1994-07-07,14.62,14.72,14.30,14.30,834200,2.54
+1994-07-06,14.20,14.62,14.10,14.62,577800,2.60
+1994-07-05,14.20,14.30,14.20,14.20,376200,2.53
+1994-07-01,14.20,14.41,13.99,14.30,932600,2.54
+1994-06-30,13.99,14.10,13.89,13.99,720600,2.49
+1994-06-29,13.78,14.10,13.78,13.99,792000,2.49
+1994-06-28,13.99,13.99,13.78,13.89,671000,2.47
+1994-06-27,13.99,14.10,13.99,13.99,570800,2.49
+1994-06-24,14.30,14.30,13.99,14.10,502200,2.51
+1994-06-23,14.72,14.72,14.41,14.51,474400,2.58
+1994-06-22,14.51,14.83,14.51,14.83,997600,2.64
+1994-06-21,14.51,14.62,14.41,14.41,518000,2.56
+1994-06-20,14.51,14.62,14.30,14.62,921600,2.60
+1994-06-17,14.62,14.62,14.51,14.62,1291200,2.60
+1994-06-16,14.62,14.72,14.51,14.62,571800,2.60
+1994-06-15,14.62,14.72,14.41,14.62,878800,2.60
+1994-06-14,14.51,14.62,14.41,14.62,663600,2.60
+1994-06-13,14.51,14.51,14.41,14.51,1022400,2.58
+1994-06-10,14.20,14.41,14.20,14.41,1153800,2.56
+1994-06-09,14.20,14.30,14.10,14.20,831800,2.53
+1994-06-08,13.99,14.20,13.99,14.10,933600,2.51
+1994-06-07,14.10,14.20,13.99,13.99,564400,2.49
+1994-06-06,14.20,14.20,13.89,14.20,1425800,2.53
+1994-06-03,14.10,14.30,14.10,14.20,864200,2.53
+1994-06-02,14.20,14.30,14.10,14.20,772800,2.53
+1994-06-01,14.30,14.30,14.20,14.20,414000,2.53
+1994-05-31,14.10,14.41,13.99,14.30,585000,2.54
+1994-05-27,14.20,14.20,13.99,14.20,812400,2.53
+1994-05-26,14.62,14.72,14.20,14.20,1010000,2.53
+1994-05-25,14.41,14.72,14.30,14.72,632400,2.62
+1994-05-24,14.41,14.51,14.30,14.41,486600,2.56
+1994-05-23,14.62,14.62,14.30,14.41,545200,2.56
+1994-05-20,14.62,14.83,14.51,14.51,985200,2.58
+1994-05-19,14.30,14.62,14.30,14.41,642400,2.56
+1994-05-18,14.41,14.51,14.20,14.41,443000,2.56
+1994-05-17,14.51,14.51,14.20,14.20,507400,2.53
+1994-05-16,14.30,14.62,14.30,14.62,561000,2.60
+1994-05-13,14.41,14.62,14.20,14.30,364800,2.54
+1994-05-12,14.20,14.51,14.10,14.51,606800,2.58
+1994-05-11,14.10,14.20,14.10,14.10,343000,2.51
+1994-05-10,14.20,14.30,14.10,14.10,432200,2.51
+1994-05-09,14.62,14.62,14.10,14.20,1814000,2.53
+1994-05-06,14.30,14.62,14.20,14.51,2510200,2.58
+1994-05-05,14.51,14.72,14.30,14.30,2124400,2.54
+1994-05-04,14.20,14.62,14.20,14.62,854400,2.60
+1994-05-03,14.30,14.41,14.10,14.20,897200,2.53
+1994-05-02,14.20,14.41,14.10,14.41,928000,2.56
+1994-04-29,14.06,14.06,13.85,13.95,641200,2.45
+1994-04-28,14.26,14.37,13.95,14.16,2013600,2.49
+1994-04-26,14.68,14.78,14.47,14.47,811200,2.54
+1994-04-25,14.68,14.88,14.47,14.88,2247000,2.62
+1994-04-22,14.37,14.68,14.37,14.68,1670200,2.58
+1994-04-21,13.85,14.47,13.85,14.47,1331200,2.54
+1994-04-20,14.06,14.16,13.85,13.95,813000,2.45
+1994-04-19,14.06,14.16,13.95,14.06,1027400,2.47
+1994-04-18,14.47,14.47,13.95,14.06,1048400,2.47
+1994-04-15,14.06,14.57,13.95,14.37,4932400,2.52
+1994-04-14,13.75,14.16,13.64,13.95,1519200,2.45
+1994-04-13,13.75,13.85,13.54,13.64,476000,2.40
+1994-04-12,13.54,13.75,13.54,13.64,401600,2.40
+1994-04-11,13.64,13.75,13.54,13.54,646200,2.38
+1994-04-08,13.44,13.64,13.33,13.54,1383400,2.38
+1994-04-07,13.75,13.75,13.33,13.54,1260400,2.38
+1994-04-06,13.85,13.95,13.64,13.95,766400,2.45
+1994-04-05,13.33,13.85,12.92,13.85,1065600,2.43
+1994-04-04,13.44,13.54,12.92,13.02,779600,2.29
+1994-03-31,13.64,13.75,13.54,13.64,1043600,2.40
+1994-03-30,13.75,13.95,13.64,13.64,884000,2.40
+1994-03-29,13.85,13.95,13.64,13.75,1012200,2.42
+1994-03-28,14.26,14.26,13.75,13.75,1330200,2.42
+1994-03-25,14.26,14.68,14.16,14.47,882000,2.54
+1994-03-24,14.47,14.57,14.16,14.16,792200,2.49
+1994-03-23,14.57,14.68,14.47,14.57,533000,2.56
+1994-03-22,14.37,14.78,14.37,14.57,761600,2.56
+1994-03-21,14.47,14.68,14.47,14.47,572200,2.54
+1994-03-18,14.99,14.99,14.57,14.68,1711800,2.58
+1994-03-17,14.68,14.99,14.68,14.88,1786200,2.62
+1994-03-16,13.85,14.37,13.75,14.26,1021600,2.51
+1994-03-15,14.26,14.26,13.85,13.85,420200,2.43
+1994-03-14,14.16,14.26,13.95,14.16,644200,2.49
+1994-03-11,13.64,14.26,13.64,14.16,962800,2.49
+1994-03-10,13.75,13.75,13.54,13.75,947800,2.42
+1994-03-09,13.64,13.85,13.64,13.85,1159600,2.43
+1994-03-08,13.75,13.95,13.64,13.64,801400,2.40
+1994-03-07,14.06,14.06,13.75,13.75,414800,2.42
+1994-03-04,14.06,14.06,13.85,13.85,473200,2.43
+1994-03-03,14.16,14.16,13.85,13.95,666200,2.45
+1994-03-02,14.06,14.47,13.95,14.16,1157400,2.49
+1994-03-01,14.16,14.26,14.06,14.16,494400,2.49
+1994-02-28,14.26,14.47,14.26,14.26,1513200,2.51
+1994-02-25,14.26,14.37,14.16,14.26,376000,2.51
+1994-02-24,14.06,14.26,13.95,14.26,859000,2.51
+1994-02-23,14.16,14.16,13.95,14.16,589400,2.49
+1994-02-22,14.16,14.26,14.06,14.06,560200,2.47
+1994-02-18,14.06,14.16,13.95,14.06,622800,2.47
+1994-02-17,14.26,14.37,14.06,14.16,800800,2.49
+1994-02-16,14.06,14.37,14.06,14.37,692600,2.52
+1994-02-15,14.26,14.26,14.06,14.06,507200,2.47
+1994-02-14,14.47,14.57,14.26,14.26,616200,2.51
+1994-02-11,14.16,14.37,14.16,14.37,588600,2.52
+1994-02-10,14.47,14.57,14.16,14.16,763800,2.49
+1994-02-09,14.57,14.78,14.47,14.47,604800,2.54
+1994-02-08,14.99,14.99,14.47,14.57,320600,2.56
+1994-02-07,14.47,14.99,14.37,14.99,763200,2.63
+1994-02-04,14.99,14.99,14.47,14.47,775600,2.54
+1994-02-03,15.19,15.30,14.88,14.99,603000,2.63
+1994-02-02,15.19,15.30,14.99,15.30,674800,2.69
+1994-02-01,15.30,15.40,14.99,15.09,1200200,2.65
+1994-01-31,15.30,15.40,14.99,15.30,947400,2.69
+1994-01-28,14.75,15.16,14.75,15.16,1142800,2.63
+1994-01-27,14.64,14.85,14.64,14.75,1314200,2.56
+1994-01-26,14.64,14.85,14.34,14.54,1716000,2.53
+1994-01-25,13.93,14.64,13.82,14.54,2028600,2.53
+1994-01-24,13.82,14.23,13.82,13.93,1124800,2.42
+1994-01-21,13.93,13.93,13.62,13.62,865800,2.37
+1994-01-20,13.93,14.03,13.82,13.93,593800,2.42
+1994-01-19,13.72,13.93,13.72,13.93,755400,2.42
+1994-01-18,14.03,14.03,13.72,13.72,729200,2.38
+1994-01-17,13.93,14.13,13.93,13.93,614200,2.42
+1994-01-14,13.72,14.03,13.62,13.82,998000,2.40
+1994-01-13,13.82,13.93,13.62,13.62,1105200,2.37
+1994-01-12,14.03,14.13,13.82,13.93,50800,2.42
+1994-01-11,14.23,14.34,14.03,14.03,891200,2.44
+1994-01-10,14.34,14.44,14.23,14.34,750400,2.49
+1994-01-07,14.44,14.44,14.23,14.34,853000,2.49
+1994-01-06,14.23,14.34,14.03,14.23,2338600,2.47
+1994-01-05,13.62,14.13,13.62,13.93,2569200,2.42
+1994-01-04,13.52,13.72,13.42,13.62,1553000,2.37
+1994-01-03,13.62,13.93,13.52,13.52,2716000,2.35
+1993-12-31,13.62,13.62,13.42,13.52,1491400,2.35
+1993-12-30,13.62,13.72,13.52,13.52,1501000,2.35
+1993-12-29,13.52,13.72,13.52,13.62,1341600,2.37
+1993-12-28,13.62,13.93,13.52,13.52,1514000,2.35
+1993-12-27,13.52,13.82,13.52,13.82,1376800,2.40
+1993-12-23,13.52,13.62,13.42,13.42,1985200,2.33
+1993-12-22,13.62,13.82,13.52,13.72,1276200,2.38
+1993-12-21,13.72,13.82,13.52,13.62,1692200,2.37
+1993-12-20,13.82,13.93,13.62,13.72,1761000,2.38
+1993-12-17,14.03,14.13,13.82,13.93,1631600,2.42
+1993-12-16,13.93,14.23,13.93,14.13,1102400,2.46
+1993-12-15,14.03,14.13,13.93,14.03,1038800,2.44
+1993-12-14,14.34,14.44,14.13,14.23,1066000,2.47
+1993-12-13,14.13,14.54,14.03,14.34,779000,2.49
+1993-12-10,14.03,14.34,14.03,14.23,797200,2.47
+1993-12-09,14.23,14.34,13.93,14.13,942000,2.46
+1993-12-08,14.13,14.54,14.03,14.23,1109600,2.47
+1993-12-07,13.82,14.13,13.82,14.03,876400,2.44
+1993-12-06,13.93,14.13,13.82,13.82,1012800,2.40
+1993-12-03,13.93,14.03,13.82,13.93,797200,2.42
+1993-12-02,14.03,14.23,13.82,14.03,1399800,2.44
+1993-12-01,13.82,14.23,13.82,13.93,1156600,2.42
+1993-11-30,13.82,14.03,13.82,13.82,895000,2.40
+1993-11-29,14.03,14.03,13.62,13.82,2626200,2.40
+1993-11-26,14.13,14.13,14.03,14.03,634200,2.44
+1993-11-24,14.23,14.34,14.13,14.13,834600,2.46
+1993-11-23,14.54,14.64,14.13,14.13,2571800,2.46
+1993-11-22,14.44,14.64,14.34,14.54,973600,2.53
+1993-11-19,14.64,14.75,14.54,14.64,929200,2.54
+1993-11-18,14.64,14.85,14.54,14.54,724600,2.53
+1993-11-17,14.44,14.95,14.44,14.85,1110600,2.58
+1993-11-16,14.64,14.75,14.54,14.54,430600,2.53
+1993-11-15,14.75,14.75,14.54,14.64,553600,2.54
+1993-11-12,14.44,14.75,14.44,14.75,623200,2.56
+1993-11-11,14.54,14.64,14.44,14.44,537400,2.51
+1993-11-10,14.54,14.75,14.54,14.54,651000,2.53
+1993-11-09,14.75,14.85,14.64,14.64,793200,2.54
+1993-11-08,14.64,14.85,14.54,14.64,408800,2.54
+1993-11-05,14.54,14.85,14.54,14.64,457000,2.54
+1993-11-04,14.64,14.85,14.54,14.64,610400,2.54
+1993-11-03,14.85,14.85,14.54,14.75,607600,2.56
+1993-11-02,14.54,14.95,14.44,14.85,1123200,2.58
+1993-11-01,14.85,14.85,14.44,14.54,3005000,2.53
+1993-10-29,15.63,15.63,14.92,15.02,959200,2.58
+1993-10-28,15.42,15.63,15.32,15.52,821200,2.67
+1993-10-27,15.42,15.42,15.22,15.42,597600,2.65
+1993-10-26,15.32,15.42,15.12,15.32,641400,2.63
+1993-10-25,15.32,15.52,15.22,15.32,564400,2.63
+1993-10-22,14.71,15.63,14.71,15.42,1346600,2.65
+1993-10-21,14.61,14.81,14.61,14.71,331600,2.53
+1993-10-20,15.02,15.02,14.61,14.71,858800,2.53
+1993-10-19,15.12,15.22,14.92,14.92,852200,2.56
+1993-10-18,15.42,15.42,15.12,15.22,541800,2.61
+1993-10-15,15.73,15.83,15.32,15.42,1307800,2.65
+1993-10-14,15.63,15.73,15.52,15.52,807800,2.67
+1993-10-13,15.63,15.73,15.42,15.63,1340000,2.68
+1993-10-12,15.52,15.83,15.52,15.52,826600,2.67
+1993-10-11,15.83,15.83,15.52,15.52,457400,2.67
+1993-10-08,15.93,15.93,15.52,15.63,1063400,2.68
+1993-10-07,16.03,16.13,15.83,15.93,1164000,2.74
+1993-10-06,16.03,16.13,15.93,16.03,564400,2.75
+1993-10-05,16.23,16.23,15.93,16.13,702200,2.77
+1993-10-04,16.44,16.74,16.23,16.23,2054000,2.79
+1993-10-01,16.03,16.34,16.03,16.23,994200,2.79
+1993-09-30,15.93,16.34,15.83,16.23,1223200,2.79
+1993-09-29,15.42,16.03,15.42,15.93,956000,2.74
+1993-09-28,15.73,15.73,15.42,15.42,652800,2.65
+1993-09-27,15.22,15.73,15.22,15.63,683800,2.68
+1993-09-24,15.02,15.22,15.02,15.22,372600,2.61
+1993-09-23,15.02,15.12,14.92,15.02,626000,2.58
+1993-09-22,15.32,15.32,15.12,15.12,642400,2.60
+1993-09-21,14.92,15.32,14.92,15.32,1254000,2.63
+1993-09-20,15.12,15.12,14.92,14.92,500800,2.56
+1993-09-17,15.02,15.32,15.02,15.12,1782200,2.60
+1993-09-16,15.63,15.73,15.42,15.52,726200,2.67
+1993-09-15,15.63,15.83,15.52,15.83,600400,2.72
+1993-09-14,15.63,15.83,15.63,15.73,671600,2.70
+1993-09-13,15.73,15.73,15.52,15.73,633800,2.70
+1993-09-10,15.52,15.83,15.52,15.73,744800,2.70
+1993-09-09,15.63,15.73,15.52,15.52,456200,2.67
+1993-09-08,15.73,15.83,15.32,15.63,1130800,2.68
+1993-09-07,16.34,16.34,15.63,15.63,1120000,2.68
+1993-09-03,16.44,16.54,16.34,16.44,491800,2.82
+1993-09-02,16.34,16.54,16.23,16.44,832800,2.82
+1993-09-01,16.34,16.44,16.13,16.34,902400,2.81
+1993-08-31,16.34,16.54,16.34,16.44,1400200,2.82
+1993-08-30,16.34,16.54,16.34,16.44,1695800,2.82
+1993-08-27,16.44,16.44,16.23,16.44,1112400,2.82
+1993-08-26,16.13,16.54,16.13,16.44,1240400,2.82
+1993-08-25,16.03,16.34,16.03,16.13,1555600,2.77
+1993-08-24,16.03,16.13,15.83,15.93,2021000,2.74
+1993-08-23,16.03,16.13,15.83,16.03,1778000,2.75
+1993-08-20,15.73,15.73,15.52,15.63,1504400,2.68
+1993-08-19,15.83,15.93,15.52,15.63,2519000,2.68
+1993-08-18,15.42,16.03,15.32,15.83,2514000,2.72
+1993-08-17,14.81,15.12,14.81,15.12,1486400,2.60
+1993-08-16,14.81,15.02,14.71,14.92,453000,2.56
+1993-08-13,14.71,14.92,14.61,14.81,417800,2.54
+1993-08-12,14.71,14.71,14.61,14.61,432000,2.51
+1993-08-11,14.51,14.81,14.51,14.71,416000,2.53
+1993-08-10,14.51,14.61,14.41,14.51,457400,2.49
+1993-08-09,14.41,14.51,14.31,14.51,562800,2.49
+1993-08-06,14.51,14.61,14.31,14.41,403600,2.48
+1993-08-05,14.31,14.61,14.31,14.51,940600,2.49
+1993-08-04,14.31,14.41,14.21,14.31,633400,2.46
+1993-08-03,14.21,14.51,14.10,14.41,1228800,2.48
+1993-08-02,14.21,14.21,14.10,14.21,576800,2.44
+1993-07-30,14.27,14.37,14.17,14.17,1109000,2.40
+1993-07-29,14.27,14.37,14.17,14.37,518600,2.44
+1993-07-28,14.07,14.37,14.07,14.27,875000,2.42
+1993-07-27,14.27,14.27,14.07,14.07,704600,2.39
+1993-07-26,14.17,14.47,14.17,14.27,908800,2.42
+1993-07-23,14.07,14.37,14.07,14.27,699200,2.42
+1993-07-22,13.87,14.17,13.87,14.17,773800,2.40
+1993-07-21,13.67,13.97,13.57,13.87,1328000,2.35
+1993-07-20,13.57,13.77,13.47,13.77,966400,2.34
+1993-07-19,13.47,14.37,13.47,13.57,801200,2.30
+1993-07-16,13.57,13.67,13.47,13.57,602200,2.30
+1993-07-15,13.67,13.67,13.36,13.57,929600,2.30
+1993-07-14,13.77,13.77,13.57,13.77,742600,2.34
+1993-07-13,13.36,13.77,13.26,13.67,1467200,2.32
+1993-07-12,13.36,13.47,13.26,13.36,529600,2.27
+1993-07-09,13.26,13.47,13.26,13.26,798800,2.25
+1993-07-08,13.57,13.57,13.26,13.36,922600,2.27
+1993-07-07,13.47,13.67,13.36,13.47,732600,2.29
+1993-07-06,13.57,13.67,13.36,13.36,688600,2.27
+1993-07-02,13.26,13.77,13.26,13.57,1010400,2.30
+1993-07-01,13.57,13.57,13.26,13.36,857400,2.27
+1993-06-30,13.57,13.57,13.36,13.57,901000,2.30
+1993-06-29,13.67,13.77,13.47,13.57,895400,2.30
+1993-06-28,13.77,13.87,13.57,13.67,811600,2.32
+1993-06-25,13.77,13.77,13.57,13.57,518200,2.30
+1993-06-24,13.57,13.87,13.57,13.67,1021200,2.32
+1993-06-23,14.07,14.17,13.57,13.57,1120000,2.30
+1993-06-22,14.37,14.37,14.17,14.27,615600,2.42
+1993-06-21,14.17,14.37,14.17,14.37,498600,2.44
+1993-06-18,14.17,14.27,14.07,14.07,947400,2.39
+1993-06-17,14.27,14.37,14.17,14.17,2037200,2.40
+1993-06-16,14.37,14.57,14.27,14.37,1771400,2.44
+1993-06-15,14.47,14.47,14.27,14.37,1000200,2.44
+1993-06-14,14.77,14.77,14.47,14.57,1356000,2.47
+1993-06-11,14.87,14.87,14.47,14.77,1608200,2.51
+1993-06-10,14.87,14.97,14.77,14.77,704000,2.51
+1993-06-09,14.97,15.07,14.77,14.97,437800,2.54
+1993-06-08,14.97,15.07,14.77,14.77,614200,2.51
+1993-06-07,15.17,15.17,14.97,14.97,510800,2.54
+1993-06-04,14.87,15.07,14.77,15.07,502800,2.56
+1993-06-03,15.07,15.07,14.77,14.97,2197800,2.54
+1993-06-02,15.07,15.17,14.97,15.17,817400,2.58
+1993-06-01,14.97,15.17,14.87,14.97,736800,2.54
+1993-05-28,15.07,15.17,14.97,15.07,840000,2.56
+1993-05-27,15.37,15.48,15.27,15.37,1079200,2.61
+1993-05-26,15.07,15.37,15.07,15.37,1422800,2.61
+1993-05-25,14.97,15.07,14.87,15.07,326000,2.56
+1993-05-24,14.97,15.07,14.87,15.07,374600,2.56
+1993-05-21,15.17,15.17,14.97,14.97,556400,2.54
+1993-05-20,15.27,15.27,15.07,15.17,410800,2.58
+1993-05-19,15.37,15.48,14.97,15.27,1181200,2.59
+1993-05-18,15.58,15.68,15.27,15.37,1005400,2.61
+1993-05-17,15.48,15.78,15.37,15.58,943000,2.64
+1993-05-14,15.27,15.58,15.27,15.58,1170600,2.64
+1993-05-13,15.27,15.37,14.97,15.17,1267200,2.58
+1993-05-12,14.97,15.17,14.77,15.17,905000,2.58
+1993-05-11,14.87,15.07,14.77,15.07,620800,2.56
+1993-05-10,15.48,15.68,14.97,15.07,661800,2.56
+1993-05-07,15.48,15.58,15.37,15.37,629200,2.61
+1993-05-06,15.58,15.78,15.48,15.58,2269600,2.64
+1993-05-05,15.58,15.68,15.48,15.68,856000,2.66
+1993-05-04,15.27,15.78,15.17,15.48,1899600,2.63
+1993-05-03,14.67,15.07,14.57,15.07,2325200,2.56
+1993-04-30,14.54,15.13,14.54,14.74,826600,2.47
+1993-04-29,14.54,14.74,14.44,14.64,596200,2.46
+1993-04-28,14.44,14.84,14.44,14.54,744400,2.44
+1993-04-27,14.64,14.84,14.34,14.54,1591200,2.44
+1993-04-26,14.74,15.03,14.54,14.64,875200,2.46
+1993-04-23,14.74,14.84,14.54,14.54,602000,2.44
+1993-04-22,14.64,14.93,14.64,14.93,1138200,2.51
+1993-04-21,14.74,14.84,14.64,14.64,414000,2.46
+1993-04-20,15.13,15.13,14.44,14.74,1047400,2.47
+1993-04-19,15.03,15.33,15.03,15.33,556200,2.57
+1993-04-16,15.33,15.43,15.03,15.03,1049800,2.52
+1993-04-15,15.73,15.83,15.33,15.33,635400,2.57
+1993-04-14,15.63,15.83,15.63,15.73,597400,2.64
+1993-04-13,15.83,15.83,15.63,15.73,831200,2.64
+1993-04-12,15.63,15.83,15.53,15.63,697600,2.62
+1993-04-08,15.63,16.03,15.53,15.63,1197400,2.62
+1993-04-07,15.63,15.73,15.53,15.63,590000,2.62
+1993-04-06,15.63,15.73,15.33,15.63,899200,2.62
+1993-04-05,15.03,15.63,15.03,15.63,670600,2.62
+1993-04-02,15.13,15.33,15.03,15.13,1196000,2.54
+1993-04-01,15.53,15.63,15.13,15.13,577800,2.54
+1993-03-31,15.53,15.83,15.53,15.53,687400,2.61
+1993-03-30,15.63,15.63,15.53,15.53,603800,2.61
+1993-03-29,15.73,15.83,15.53,15.63,870000,2.62
+1993-03-26,16.13,16.23,15.83,15.93,833000,2.67
+1993-03-25,15.53,16.23,15.53,16.13,1359000,2.71
+1993-03-24,15.43,15.73,15.33,15.63,896800,2.62
+1993-03-23,15.73,15.73,15.33,15.43,875400,2.59
+1993-03-22,15.93,16.03,15.63,15.73,1026600,2.64
+1993-03-19,16.13,16.13,15.83,16.03,1272400,2.69
+1993-03-18,15.63,16.03,15.63,16.03,1456200,2.69
+1993-03-17,15.83,15.83,15.73,15.73,1994200,2.64
+1993-03-16,15.33,15.73,15.33,15.53,1003000,2.61
+1993-03-15,15.33,15.53,15.13,15.33,904000,2.57
+1993-03-12,15.13,15.33,15.03,15.23,1559800,2.56
+1993-03-11,15.23,15.33,15.03,15.03,1074600,2.52
+1993-03-10,15.13,15.33,15.13,15.23,986800,2.56
+1993-03-09,15.13,15.23,14.93,15.13,1111200,2.54
+1993-03-08,14.93,15.23,14.74,15.23,952600,2.56
+1993-03-05,15.03,15.13,14.84,14.84,714000,2.49
+1993-03-04,15.03,15.03,14.84,14.93,732000,2.51
+1993-03-03,15.43,15.43,14.93,15.03,1055000,2.52
+1993-03-02,15.13,15.43,15.03,15.33,1479800,2.57
+1993-03-01,14.93,15.33,14.93,15.13,1223000,2.54
+1993-02-26,14.84,15.03,14.64,15.03,795800,2.52
+1993-02-25,14.84,14.93,14.64,14.84,415200,2.49
+1993-02-24,14.84,15.03,14.64,14.84,781400,2.49
+1993-02-23,15.03,15.03,14.64,14.74,627400,2.47
+1993-02-22,14.34,15.03,14.34,14.93,1810400,2.51
+1993-02-19,14.14,14.54,14.14,14.44,1520800,2.42
+1993-02-18,14.44,14.54,14.14,14.14,497800,2.37
+1993-02-17,14.14,14.44,14.14,14.34,951200,2.41
+1993-02-16,14.64,14.64,14.14,14.14,847800,2.37
+1993-02-12,14.74,14.84,14.44,14.44,474400,2.42
+1993-02-11,14.54,14.93,14.54,14.84,604400,2.49
+1993-02-10,14.74,14.84,14.54,14.54,639000,2.44
+1993-02-09,15.13,15.13,14.64,14.64,928200,2.46
+1993-02-08,15.13,15.43,15.03,15.13,744000,2.54
+1993-02-05,14.93,15.23,14.84,15.03,1507600,2.52
+1993-02-04,14.64,14.93,14.44,14.93,1705000,2.51
+1993-02-03,14.34,14.44,14.24,14.44,913800,2.42
+1993-02-02,14.24,14.54,14.14,14.24,1512600,2.39
+1993-02-01,13.84,14.24,13.74,14.24,2804400,2.39
+1993-01-29,13.60,13.70,13.31,13.41,1361800,2.22
+1993-01-28,13.21,13.70,13.21,13.70,1428400,2.27
+1993-01-27,13.41,13.50,13.21,13.21,700400,2.19
+1993-01-26,13.70,13.90,13.50,13.60,1924600,2.25
+1993-01-25,13.31,13.70,13.21,13.60,4968400,2.25
+1993-01-22,13.21,13.31,13.01,13.11,2793400,2.17
+1993-01-21,13.11,13.21,13.11,13.21,502800,2.19
+1993-01-20,13.31,13.31,13.11,13.21,1124400,2.19
+1993-01-19,13.31,13.41,13.11,13.11,1690600,2.17
+1993-01-18,13.31,13.41,13.11,13.11,1050000,2.17
+1993-01-15,13.31,13.31,13.11,13.21,1210000,2.19
+1993-01-14,13.31,13.41,13.11,13.11,2558600,2.17
+1993-01-13,13.31,13.50,13.21,13.41,1244400,2.22
+1993-01-12,13.31,13.41,13.11,13.31,335200,2.20
+1993-01-11,13.31,13.50,13.21,13.31,723400,2.20
+1993-01-08,13.41,13.41,13.11,13.31,989200,2.20
+1993-01-07,13.60,13.70,13.31,13.50,790200,2.24
+1993-01-06,13.90,13.90,13.70,13.80,703400,2.29
+1993-01-05,14.00,14.10,13.80,14.00,895800,2.32
+1993-01-04,13.80,13.90,13.70,13.90,577800,2.30
+1992-12-31,13.50,13.90,13.50,13.60,1884800,2.25
+1992-12-30,13.80,13.80,13.41,13.60,1878400,2.25
+1992-12-29,13.60,13.90,13.60,13.70,1444000,2.27
+1992-12-28,13.70,13.80,13.60,13.70,858400,2.27
+1992-12-24,13.70,13.80,13.70,13.80,323400,2.29
+1992-12-23,13.80,13.90,13.70,13.70,1758400,2.27
+1992-12-22,13.90,14.00,13.70,13.90,1805600,2.30
+1992-12-21,13.90,13.90,13.50,13.90,1587000,2.30
+1992-12-18,14.00,14.00,13.70,14.00,2311000,2.32
+1992-12-17,13.50,13.90,13.41,13.90,1739600,2.30
+1992-12-16,13.31,13.60,13.31,13.41,1421600,2.22
+1992-12-15,13.11,13.50,13.11,13.41,1912400,2.22
+1992-12-14,12.91,13.21,12.91,13.11,1550800,2.17
+1992-12-11,13.01,13.21,12.91,12.91,1171400,2.14
+1992-12-10,12.91,13.11,12.81,13.01,1555600,2.16
+1992-12-09,12.91,13.01,12.81,12.81,1084800,2.12
+1992-12-08,13.21,13.21,12.91,13.01,1519600,2.16
+1992-12-07,12.72,13.11,12.72,13.11,1894200,2.17
+1992-12-04,12.72,12.81,12.62,12.81,1214800,2.12
+1992-12-03,12.81,12.91,12.62,12.72,1454000,2.11
+1992-12-02,13.01,13.11,12.72,12.72,1752400,2.11
+1992-12-01,12.81,13.11,12.81,13.11,1365800,2.17
+1992-11-30,12.72,13.01,12.62,13.01,1491000,2.16
+1992-11-27,12.81,13.01,12.72,12.81,698000,2.12
+1992-11-25,12.72,12.81,12.62,12.81,1101000,2.12
+1992-11-24,12.81,13.01,12.62,12.81,1233600,2.12
+1992-11-23,12.72,12.81,12.52,12.81,1878400,2.12
+1992-11-20,12.91,12.91,12.72,12.81,1055000,2.12
+1992-11-19,12.81,12.91,12.62,12.72,2563800,2.11
+1992-11-18,12.72,13.01,12.62,12.72,4127600,2.11
+1992-11-17,12.91,12.91,12.72,12.72,1680400,2.11
+1992-11-16,13.01,13.21,12.81,12.91,1142400,2.14
+1992-11-13,13.21,13.31,12.91,13.01,1713800,2.16
+1992-11-12,13.11,13.50,13.01,13.21,2606600,2.19
+1992-11-11,13.11,13.21,12.91,13.11,1339800,2.17
+1992-11-10,12.81,13.01,12.81,13.01,1457000,2.16
+1992-11-09,13.11,13.21,12.81,12.81,1130600,2.12
+1992-11-06,13.21,13.31,13.11,13.11,750800,2.17
+1992-11-05,13.01,13.31,12.91,13.31,1458400,2.20
+1992-11-04,13.11,13.21,13.01,13.11,1495200,2.17
+1992-11-03,13.21,13.31,13.11,13.11,1340800,2.17
+1992-11-02,13.31,13.41,13.21,13.21,1070600,2.19
+1992-10-30,13.27,13.47,13.08,13.37,1406400,2.19
+1992-10-29,13.47,13.47,13.08,13.17,1237200,2.15
+1992-10-28,13.76,13.86,13.17,13.47,3455000,2.20
+1992-10-27,13.37,14.05,13.17,14.05,3810200,2.30
+1992-10-26,13.27,13.37,13.17,13.37,1111600,2.19
+1992-10-23,13.57,13.66,13.08,13.17,1156800,2.15
+1992-10-22,13.57,13.66,13.37,13.57,783200,2.22
+1992-10-21,13.37,13.66,13.27,13.47,903800,2.20
+1992-10-20,13.27,13.47,13.17,13.37,1849400,2.19
+1992-10-19,12.69,13.17,12.59,12.88,1364000,2.11
+1992-10-16,12.59,12.78,12.39,12.78,1271600,2.09
+1992-10-15,12.78,12.78,12.30,12.59,2791600,2.06
+1992-10-14,12.88,12.98,12.78,12.88,2200400,2.11
+1992-10-13,12.98,13.57,12.78,12.88,1995200,2.11
+1992-10-12,13.08,13.17,12.78,12.98,1490800,2.12
+1992-10-09,13.37,13.37,12.88,12.98,2345200,2.12
+1992-10-08,13.47,13.66,13.27,13.37,1925000,2.19
+1992-10-07,13.66,13.66,13.27,13.37,1424200,2.19
+1992-10-06,13.86,13.96,13.37,13.57,2015000,2.22
+1992-10-05,14.05,14.05,13.57,13.76,2822200,2.25
+1992-10-02,14.44,14.44,14.05,14.05,1051800,2.30
+1992-10-01,14.64,14.74,14.35,14.54,1127400,2.38
+1992-09-30,14.74,14.83,14.54,14.64,1123800,2.39
+1992-09-29,14.83,14.83,14.54,14.64,724400,2.39
+1992-09-28,14.64,14.83,14.64,14.83,1249400,2.43
+1992-09-25,14.64,14.74,14.44,14.64,641800,2.39
+1992-09-24,14.44,14.74,14.44,14.64,1036000,2.39
+1992-09-23,14.44,14.54,14.25,14.44,862200,2.36
+1992-09-22,14.64,14.74,14.35,14.35,1054200,2.35
+1992-09-21,14.64,14.64,14.54,14.64,783800,2.39
+1992-09-18,14.54,14.64,14.44,14.64,895200,2.39
+1992-09-17,14.64,14.83,14.54,14.54,1187800,2.38
+1992-09-16,14.44,14.93,14.44,14.64,1971200,2.39
+1992-09-15,14.35,14.74,14.25,14.64,2847800,2.39
+1992-09-14,14.74,14.74,14.05,14.44,2225000,2.36
+1992-09-11,14.64,14.74,14.54,14.64,532200,2.39
+1992-09-10,14.64,14.83,14.54,14.74,1259800,2.41
+1992-09-09,14.15,14.64,14.15,14.44,1118000,2.36
+1992-09-08,14.25,14.44,14.15,14.15,1119800,2.31
+1992-09-04,14.25,14.44,14.15,14.25,2004000,2.33
+1992-09-03,14.74,14.74,14.35,14.35,1589400,2.35
+1992-09-02,14.74,14.74,14.54,14.74,558800,2.41
+1992-09-01,14.93,14.93,14.54,14.64,989000,2.39
+1992-08-31,14.74,14.93,14.64,14.93,867200,2.44
+1992-08-28,14.35,14.83,14.25,14.74,1560600,2.41
+1992-08-27,14.83,14.93,14.25,14.35,1401800,2.35
+1992-08-26,15.13,15.13,14.83,14.93,1529800,2.44
+1992-08-25,14.93,15.13,14.74,15.03,1960400,2.46
+1992-08-24,14.44,15.13,14.44,14.83,2108400,2.43
+1992-08-21,14.54,14.64,13.86,14.54,6934600,2.38
+1992-08-20,14.93,15.03,14.35,14.64,3059400,2.39
+1992-08-19,15.52,15.52,14.83,14.83,2686800,2.43
+1992-08-18,15.61,15.61,15.42,15.61,826800,2.55
+1992-08-17,15.52,15.71,15.52,15.61,1509400,2.55
+1992-08-14,15.32,15.52,15.32,15.52,1006400,2.54
+1992-08-13,15.61,15.61,15.32,15.52,1920200,2.54
+1992-08-12,15.81,15.81,15.52,15.61,1900600,2.55
+1992-08-11,15.81,15.91,15.71,15.91,1187800,2.60
+1992-08-10,16.10,16.20,15.81,15.91,713200,2.60
+1992-08-07,16.20,16.20,15.91,16.10,901600,2.63
+1992-08-06,16.00,16.00,15.81,15.91,897800,2.60
+1992-08-05,16.20,16.30,15.81,15.91,2112800,2.60
+1992-08-04,16.40,16.40,16.10,16.20,1956600,2.65
+1992-08-03,16.69,16.69,16.30,16.40,2974000,2.68
+1992-07-31,16.90,16.90,16.32,16.51,2822800,2.64
+1992-07-30,16.80,16.90,16.61,16.80,1767000,2.69
+1992-07-29,16.70,17.09,16.70,16.99,1872600,2.72
+1992-07-28,16.99,17.47,16.42,16.80,3445000,2.69
+1992-07-27,17.18,17.28,16.80,17.09,609200,2.74
+1992-07-24,16.99,17.38,16.99,17.18,1043800,2.75
+1992-07-23,17.28,17.38,16.99,17.09,986000,2.74
+1992-07-22,17.09,17.47,17.09,17.28,1268600,2.77
+1992-07-21,16.80,17.28,16.70,17.18,1012400,2.75
+1992-07-20,16.51,16.90,16.42,16.80,853600,2.69
+1992-07-17,17.28,17.28,16.70,16.90,938800,2.70
+1992-07-16,17.28,17.47,17.09,17.28,546200,2.77
+1992-07-15,17.38,17.47,17.09,17.38,1795000,2.78
+1992-07-14,16.90,17.38,16.90,17.38,2231200,2.78
+1992-07-13,16.80,16.99,16.51,16.90,439800,2.70
+1992-07-10,16.70,16.80,16.51,16.70,536800,2.67
+1992-07-09,16.42,16.70,16.42,16.61,897400,2.66
+1992-07-08,16.32,16.51,16.32,16.42,734400,2.63
+1992-07-07,16.42,16.61,16.22,16.22,1272200,2.60
+1992-07-06,16.61,16.61,16.13,16.61,1317000,2.66
+1992-07-02,16.51,16.70,16.32,16.70,1024800,2.67
+1992-07-01,16.70,16.80,16.22,16.32,1091000,2.61
+1992-06-30,16.80,16.90,16.42,16.70,935800,2.67
+1992-06-29,16.70,16.80,16.22,16.80,880000,2.69
+1992-06-26,16.51,16.70,16.51,16.51,620200,2.64
+1992-06-25,16.90,16.99,16.51,16.80,784800,2.69
+1992-06-24,16.51,16.80,16.42,16.70,1335800,2.67
+1992-06-23,17.18,17.18,16.51,16.51,754400,2.64
+1992-06-22,17.28,17.38,17.09,17.09,969600,2.74
+1992-06-19,17.28,17.47,17.28,17.38,686800,2.78
+1992-06-18,17.47,17.47,17.09,17.28,1425600,2.77
+1992-06-17,17.66,17.86,17.38,17.57,904400,2.81
+1992-06-16,18.05,18.14,17.86,17.86,806600,2.86
+1992-06-15,17.66,18.05,17.66,18.05,840600,2.89
+1992-06-12,17.86,18.05,17.66,17.66,651000,2.83
+1992-06-11,17.95,18.05,17.66,17.86,656800,2.86
+1992-06-10,18.14,18.34,17.95,18.05,1272200,2.89
+1992-06-09,18.34,18.34,17.95,18.14,1114800,2.90
+1992-06-08,18.24,18.34,18.14,18.34,589600,2.94
+1992-06-05,18.05,18.24,17.95,18.24,1046600,2.92
+1992-06-04,18.24,18.43,17.95,18.14,1935000,2.90
+1992-06-03,17.86,18.14,17.86,17.95,899000,2.87
+1992-06-02,18.34,18.34,17.86,17.86,1035000,2.86
+1992-06-01,18.05,18.34,18.05,18.34,1503800,2.94
+1992-05-29,18.24,18.24,18.05,18.14,1646400,2.90
+1992-05-28,17.95,18.14,17.76,18.14,854000,2.90
+1992-05-27,18.24,19.49,17.76,17.76,1673600,2.84
+1992-05-26,17.86,18.43,17.57,18.34,4849000,2.94
+1992-05-22,16.80,17.47,16.80,17.09,2191400,2.74
+1992-05-21,16.61,16.99,16.32,16.90,1168400,2.70
+1992-05-20,17.09,17.09,16.70,16.70,593400,2.67
+1992-05-19,17.28,17.57,17.09,17.09,992200,2.74
+1992-05-18,16.90,16.90,16.80,16.90,592800,2.70
+1992-05-15,16.70,16.90,16.70,16.70,810800,2.67
+1992-05-14,16.70,16.90,16.61,16.70,929000,2.67
+1992-05-13,17.09,17.09,16.70,16.80,771600,2.69
+1992-05-12,17.18,17.28,16.99,16.99,844000,2.72
+1992-05-11,17.57,17.57,17.18,17.28,776200,2.77
+1992-05-08,17.66,17.76,17.47,17.57,1163800,2.81
+1992-05-07,17.86,17.86,17.57,17.66,1115600,2.83
+1992-05-06,17.66,17.95,17.57,17.76,1376200,2.84
+1992-05-05,17.47,17.86,17.47,17.76,2008400,2.84
+1992-05-04,17.38,17.57,17.38,17.57,1166000,2.81
+1992-05-01,17.40,17.58,17.02,17.40,3774800,2.73
+1992-04-30,16.64,17.40,16.64,17.40,2054200,2.73
+1992-04-29,16.64,16.83,16.54,16.64,1546800,2.61
+1992-04-28,16.17,16.64,16.07,16.54,1732200,2.59
+1992-04-27,15.69,16.17,15.69,15.98,1158600,2.51
+1992-04-24,15.41,15.98,15.22,15.69,1783400,2.46
+1992-04-23,15.60,15.69,15.32,15.50,1098600,2.43
+1992-04-22,15.69,15.79,15.60,15.60,788400,2.45
+1992-04-21,15.60,15.79,15.60,15.69,722400,2.46
+1992-04-20,16.17,16.17,15.60,15.79,1030200,2.48
+1992-04-16,15.88,16.36,15.69,16.17,1444200,2.54
+1992-04-15,16.17,16.26,15.60,15.79,1604400,2.48
+1992-04-14,15.60,16.07,15.60,15.98,1173400,2.51
+1992-04-13,15.69,15.79,15.60,15.69,736800,2.46
+1992-04-10,16.07,16.07,15.60,15.69,1876800,2.46
+1992-04-09,15.88,16.36,15.69,15.88,938200,2.49
+1992-04-08,16.07,16.07,15.60,15.79,1486800,2.48
+1992-04-07,16.64,16.73,16.07,16.26,1880000,2.55
+1992-04-06,15.98,16.83,15.98,16.73,3334200,2.62
+1992-04-03,14.94,15.69,14.65,15.69,3210400,2.46
+1992-04-02,15.22,15.32,14.94,15.13,1592800,2.37
+1992-04-01,15.13,15.32,14.94,15.22,2273800,2.39
+1992-03-31,15.50,15.60,15.13,15.13,1669000,2.37
+1992-03-30,15.79,15.79,15.32,15.60,957600,2.45
+1992-03-27,16.36,16.36,15.69,15.79,1612600,2.48
+1992-03-26,16.07,16.36,15.98,16.26,1094000,2.55
+1992-03-25,15.98,16.17,15.98,16.07,1369600,2.52
+1992-03-24,15.88,15.98,15.60,15.79,1112000,2.48
+1992-03-23,15.79,16.07,15.79,15.98,1113800,2.51
+1992-03-20,16.07,16.07,15.79,15.98,2365200,2.51
+1992-03-19,16.17,16.17,15.79,15.88,2201200,2.49
+1992-03-18,15.98,16.26,15.98,16.17,1427400,2.54
+1992-03-17,16.17,16.26,15.88,15.98,1044000,2.51
+1992-03-16,16.36,16.45,15.98,16.17,2212400,2.54
+1992-03-13,16.36,16.54,15.98,16.45,2324800,2.58
+1992-03-12,16.36,16.45,15.98,16.26,2162000,2.55
+1992-03-11,16.64,16.64,16.36,16.45,1547000,2.58
+1992-03-10,17.02,17.02,16.64,16.73,969400,2.62
+1992-03-09,17.02,17.02,16.83,17.02,721800,2.67
+1992-03-06,16.83,17.30,16.64,17.11,4255600,2.68
+1992-03-05,17.02,17.30,16.64,16.83,1651400,2.64
+1992-03-04,17.58,17.58,17.02,17.11,912400,2.68
+1992-03-03,17.49,17.68,17.30,17.58,857600,2.76
+1992-03-02,17.40,17.58,17.21,17.40,729000,2.73
+1992-02-28,17.30,17.87,17.30,17.30,2346200,2.71
+1992-02-27,17.02,17.49,16.92,17.21,1863800,2.70
+1992-02-26,17.21,17.21,16.83,17.02,1275000,2.67
+1992-02-25,17.02,17.21,16.83,17.21,1825400,2.70
+1992-02-24,16.83,17.02,16.73,17.02,1320000,2.67
+1992-02-21,17.02,17.40,16.73,16.83,2874400,2.64
+1992-02-20,17.21,17.30,16.83,17.02,1944200,2.67
+1992-02-19,17.30,17.49,17.11,17.49,1398000,2.74
+1992-02-18,17.68,17.68,17.40,17.58,1071800,2.76
+1992-02-14,18.15,18.15,17.68,17.77,1485800,2.79
+1992-02-13,18.44,18.44,18.06,18.15,1286000,2.85
+1992-02-12,18.06,18.53,17.96,18.34,2994200,2.88
+1992-02-11,17.96,18.06,17.21,17.96,1646400,2.82
+1992-02-10,17.87,17.96,17.58,17.77,2277000,2.79
+1992-02-07,16.92,17.49,16.83,17.30,1513000,2.71
+1992-02-06,16.92,17.68,16.83,17.02,1429400,2.67
+1992-02-05,17.02,17.21,16.83,17.02,1410800,2.67
+1992-02-04,16.73,17.21,16.73,17.11,1210800,2.68
+1992-02-03,17.02,17.02,16.83,16.92,1194000,2.65
+1992-01-31,16.94,17.22,16.94,17.13,3340800,2.63
+1992-01-30,17.22,17.32,16.94,16.94,3051200,2.60
+1992-01-29,17.50,17.60,17.13,17.13,1651200,2.63
+1992-01-28,17.60,17.69,17.32,17.60,1595200,2.70
+1992-01-27,17.69,17.69,17.41,17.50,1594800,2.69
+1992-01-24,17.41,17.69,17.32,17.60,1876000,2.70
+1992-01-23,17.60,17.60,17.32,17.41,1232800,2.67
+1992-01-22,17.78,17.88,17.41,17.69,2153200,2.72
+1992-01-21,17.69,17.88,17.32,17.88,3194200,2.75
+1992-01-20,17.69,17.78,17.50,17.60,2030800,2.70
+1992-01-17,17.69,17.78,17.41,17.78,3549600,2.73
+1992-01-16,17.50,17.69,16.94,17.50,4741800,2.69
+1992-01-15,16.85,17.32,16.48,17.32,15806400,2.66
+1992-01-14,16.39,16.67,16.29,16.67,3173600,2.56
+1992-01-13,16.20,16.39,16.20,16.29,1722600,2.50
+1992-01-10,16.57,16.57,16.20,16.29,2752200,2.50
+1992-01-09,16.11,16.57,16.01,16.57,3351000,2.55
+1992-01-08,16.57,16.76,16.01,16.11,4135000,2.47
+1992-01-07,17.04,17.50,16.57,16.76,2256400,2.57
+1992-01-06,17.88,17.88,16.76,17.04,3069600,2.62
+1992-01-03,17.88,18.43,17.88,18.15,1675000,2.79
+1992-01-02,18.15,18.15,17.41,18.06,1567000,2.78
+1991-12-31,17.04,18.25,17.04,18.25,2796400,2.80
+1991-12-30,16.85,17.13,16.76,17.04,2745000,2.62
+1991-12-27,16.76,17.04,16.57,16.76,946000,2.57
+1991-12-26,16.85,17.04,16.29,16.85,1238800,2.59
+1991-12-24,17.32,17.41,16.76,16.85,755200,2.59
+1991-12-23,16.57,17.60,16.57,17.50,1561800,2.69
+1991-12-20,16.01,16.67,15.83,16.57,3265400,2.55
+1991-12-19,16.39,16.57,15.83,15.83,3479600,2.43
+1991-12-18,16.01,16.48,15.64,16.39,4410000,2.52
+1991-12-17,16.39,16.39,15.55,15.83,4051800,2.43
+1991-12-16,17.04,17.13,16.57,16.67,2642600,2.56
+1991-12-13,16.94,16.94,16.20,16.48,5702600,2.53
+1991-12-12,17.22,17.60,16.76,16.76,2347200,2.57
+1991-12-11,17.41,17.69,16.76,16.94,2691600,2.60
+1991-12-10,17.69,17.78,16.76,17.32,4061000,2.66
+1991-12-09,18.34,18.43,17.69,17.69,1675400,2.72
+1991-12-06,18.62,18.90,18.34,18.43,1528200,2.83
+1991-12-05,18.62,18.90,18.53,18.71,1506400,2.88
+1991-12-04,18.34,18.81,18.15,18.62,2865800,2.86
+1991-12-03,18.43,18.81,18.06,18.15,6945200,2.79
+1991-12-02,19.55,20.30,19.46,19.55,1201200,3.00
+1991-11-29,20.67,20.76,20.11,20.11,432200,3.09
+1991-11-27,20.58,20.95,20.39,20.95,721600,3.22
+1991-11-26,20.67,20.76,19.64,20.67,1919600,3.18
+1991-11-25,20.39,20.39,19.92,20.20,1009200,3.10
+1991-11-22,20.76,20.95,20.39,20.39,926800,3.13
+1991-11-21,20.58,20.85,20.48,20.76,742600,3.19
+1991-11-20,21.04,21.23,20.67,20.67,1304800,3.18
+1991-11-19,21.32,21.32,20.76,20.95,1436400,3.22
+1991-11-18,21.41,22.07,21.23,21.41,1272800,3.29
+1991-11-15,21.88,21.97,21.41,21.41,1184400,3.29
+1991-11-14,22.62,22.62,21.97,22.07,1149200,3.39
+1991-11-13,21.88,22.53,21.69,22.53,1064400,3.46
+1991-11-12,21.23,21.97,21.13,21.88,1470800,3.36
+1991-11-11,21.04,21.23,20.85,20.95,533200,3.22
+1991-11-08,21.41,21.69,20.95,20.95,787200,3.22
+1991-11-07,21.04,21.41,21.04,21.32,2368200,3.28
+1991-11-06,21.60,21.60,20.95,20.95,2818800,3.22
+1991-11-05,22.44,22.44,21.97,22.07,411200,3.39
+1991-11-04,22.44,22.44,21.97,22.34,656400,3.43
+1991-11-01,21.91,22.55,21.91,22.55,2729400,3.41
+1991-10-31,22.00,22.18,21.91,22.00,1341800,3.33
+1991-10-30,21.63,21.91,21.54,21.91,2194800,3.31
+1991-10-29,22.00,22.00,21.17,21.26,2004200,3.22
+1991-10-28,22.00,22.18,21.81,22.00,1680600,3.33
+1991-10-25,21.91,22.00,21.81,21.91,1305200,3.31
+1991-10-24,21.81,22.09,21.63,21.91,2473600,3.31
+1991-10-23,21.72,22.37,21.44,22.00,6054800,3.33
+1991-10-22,23.75,23.93,23.47,23.56,1170200,3.56
+1991-10-21,23.01,23.75,22.83,23.56,1097200,3.56
+1991-10-18,23.56,23.75,23.01,23.19,1325600,3.51
+1991-10-17,23.84,23.93,23.65,23.75,1028400,3.59
+1991-10-16,23.38,24.39,23.29,24.02,4367400,3.63
+1991-10-15,22.73,23.38,22.55,23.38,1664600,3.54
+1991-10-14,22.27,22.83,22.18,22.73,1048800,3.44
+1991-10-11,22.64,22.64,21.91,22.18,1844400,3.36
+1991-10-10,22.55,22.64,22.37,22.64,1065800,3.42
+1991-10-09,22.46,22.55,22.27,22.46,1355800,3.40
+1991-10-08,22.55,22.64,22.27,22.46,895800,3.40
+1991-10-07,22.46,22.83,22.18,22.64,1127600,3.42
+1991-10-04,22.64,22.92,22.64,22.73,550000,3.44
+1991-10-03,22.83,23.01,22.55,22.64,993400,3.42
+1991-10-02,22.55,23.10,22.46,22.92,1507000,3.47
+1991-10-01,22.73,22.73,22.27,22.55,1488000,3.41
+1991-09-30,23.19,23.19,22.73,22.73,1875800,3.44
+1991-09-27,23.10,23.93,22.64,23.19,5435000,3.51
+1991-09-26,23.19,23.47,23.10,23.29,1675400,3.52
+1991-09-25,23.93,23.93,22.64,23.29,4027600,3.52
+1991-09-24,23.19,23.65,23.10,23.65,1897000,3.58
+1991-09-23,23.29,23.38,22.92,23.01,1455400,3.48
+1991-09-20,23.47,23.65,23.29,23.47,1986600,3.55
+1991-09-19,23.19,23.56,23.19,23.29,1150000,3.52
+1991-09-18,22.83,23.29,22.83,23.29,1173000,3.52
+1991-09-17,23.29,23.29,22.83,22.83,751400,3.45
+1991-09-16,22.46,23.38,22.46,23.19,1232400,3.51
+1991-09-13,22.64,22.64,22.27,22.55,1222600,3.41
+1991-09-12,22.46,22.64,22.37,22.64,1253400,3.42
+1991-09-11,22.83,22.83,22.46,22.64,731600,3.42
+1991-09-10,23.01,23.10,22.55,22.73,1107400,3.44
+1991-09-09,22.73,23.19,22.55,22.83,1332400,3.45
+1991-09-06,22.46,22.92,22.27,22.73,1391400,3.44
+1991-09-05,23.19,23.38,22.64,22.83,1289000,3.45
+1991-09-04,23.29,23.47,23.10,23.38,1583400,3.54
+1991-09-03,23.93,24.11,23.29,23.38,2458600,3.54
+1991-08-30,24.21,24.21,24.02,24.11,1757600,3.65
+1991-08-29,23.93,24.30,23.75,24.30,7743600,3.68
+1991-08-28,22.64,23.47,22.46,23.47,3592600,3.55
+1991-08-27,22.83,22.92,22.46,22.46,2748000,3.40
+1991-08-26,22.92,23.19,22.73,22.83,3371000,3.45
+1991-08-23,22.73,23.38,22.73,23.10,5301200,3.49
+1991-08-22,22.09,22.64,21.91,22.55,4392200,3.41
+1991-08-21,21.17,22.00,21.17,21.72,3877000,3.29
+1991-08-20,21.44,21.44,21.17,21.26,3400000,3.22
+1991-08-19,21.17,21.44,20.98,21.35,4121600,3.23
+1991-08-16,21.35,21.54,21.26,21.35,3708800,3.23
+1991-08-15,20.62,21.08,20.52,20.98,2816000,3.17
+1991-08-14,20.52,20.71,20.34,20.43,1897600,3.09
+1991-08-13,20.62,20.71,20.34,20.52,1589600,3.10
+1991-08-12,20.80,20.89,20.34,20.52,1926800,3.10
+1991-08-09,20.89,20.98,20.71,20.89,2327800,3.16
+1991-08-08,20.34,20.89,20.34,20.80,3416000,3.15
+1991-08-07,20.34,20.43,20.16,20.34,1858000,3.08
+1991-08-06,20.06,20.16,19.70,20.16,2129800,3.05
+1991-08-05,20.06,20.34,19.97,20.06,2765600,3.03
+1991-08-02,19.08,20.08,18.99,20.08,9363600,2.98
+1991-08-01,18.45,18.99,18.36,18.81,3590200,2.80
+1991-07-31,18.54,18.63,18.36,18.45,1194200,2.74
+1991-07-30,18.72,18.72,18.45,18.54,1933000,2.76
+1991-07-29,18.72,18.81,18.54,18.72,924400,2.78
+1991-07-26,18.36,18.72,18.27,18.63,1108200,2.77
+1991-07-25,18.08,18.45,17.90,18.45,1255000,2.74
+1991-07-24,17.99,18.27,17.90,17.90,906600,2.66
+1991-07-23,18.45,18.54,17.99,17.99,1527600,2.67
+1991-07-22,18.63,18.72,18.45,18.45,1802000,2.74
+1991-07-19,18.81,18.90,18.63,18.63,1531600,2.77
+1991-07-18,18.90,18.90,18.72,18.81,2566800,2.80
+1991-07-17,18.45,18.90,18.45,18.72,3508200,2.78
+1991-07-16,18.27,18.54,18.27,18.45,1667200,2.74
+1991-07-15,18.17,18.36,18.08,18.17,2115600,2.70
+1991-07-12,17.99,17.99,17.72,17.99,560600,2.67
+1991-07-11,17.81,18.08,17.63,17.99,1804600,2.67
+1991-07-10,17.63,17.81,17.54,17.63,1974400,2.62
+1991-07-09,17.45,17.54,17.27,17.45,2735600,2.59
+1991-07-08,16.54,17.17,16.45,17.17,1004600,2.55
+1991-07-05,16.54,16.72,16.45,16.54,305600,2.46
+1991-07-03,16.63,16.81,16.45,16.63,801400,2.47
+1991-07-02,16.81,16.90,16.72,16.81,893800,2.50
+1991-07-01,16.54,16.90,16.45,16.90,1183600,2.51
+1991-06-28,16.45,16.54,16.18,16.36,1468400,2.43
+1991-06-27,16.72,16.81,16.54,16.54,1264000,2.46
+1991-06-26,16.90,16.99,16.63,16.63,1259200,2.47
+1991-06-25,16.72,16.90,16.63,16.81,1250200,2.50
+1991-06-24,16.99,16.99,16.54,16.63,2184200,2.47
+1991-06-21,16.99,17.27,16.99,16.99,1555000,2.53
+1991-06-20,16.90,17.17,16.90,16.90,1211400,2.51
+1991-06-19,17.36,17.45,17.08,17.08,1507000,2.54
+1991-06-18,17.45,17.72,17.36,17.36,1467800,2.58
+1991-06-17,17.36,17.54,17.27,17.45,2279000,2.59
+1991-06-14,17.54,17.63,17.27,17.36,1663400,2.58
+1991-06-13,17.72,17.81,17.45,17.54,1295800,2.61
+1991-06-12,18.27,18.36,17.72,17.72,1518000,2.63
+1991-06-11,18.36,18.45,18.27,18.36,686600,2.73
+1991-06-10,18.54,18.63,18.27,18.27,965400,2.71
+1991-06-07,18.54,18.54,18.36,18.45,991800,2.74
+1991-06-06,18.63,18.81,18.45,18.54,1724000,2.76
+1991-06-05,18.81,18.90,18.54,18.54,1251000,2.76
+1991-06-04,18.81,18.99,18.72,18.81,735200,2.80
+1991-06-03,18.72,18.99,18.63,18.99,1753400,2.82
+1991-05-31,18.63,18.72,18.54,18.63,1073200,2.77
+1991-05-30,18.54,18.72,18.45,18.54,1569400,2.76
+1991-05-29,18.45,18.54,18.36,18.45,2437800,2.74
+1991-05-28,18.54,18.54,18.36,18.36,874000,2.73
+1991-05-24,18.36,18.63,18.36,18.54,1240200,2.76
+1991-05-23,18.63,18.63,18.27,18.27,2459800,2.71
+1991-05-22,18.36,18.72,18.27,18.63,4202800,2.77
+1991-05-21,18.27,18.36,18.17,18.27,22333800,2.71
+1991-05-20,18.27,18.36,18.27,18.36,701600,2.73
+1991-05-17,18.36,18.36,18.27,18.27,116400,2.71
+1991-05-16,18.36,18.45,17.63,18.45,1829200,2.74
+1991-05-15,18.27,18.36,18.17,18.27,13585600,2.71
+1991-05-14,18.99,18.99,18.17,18.27,71091000,2.71
+1991-05-13,19.54,19.54,18.99,19.08,588200,2.84
+1991-05-10,20.08,20.08,19.45,19.54,872000,2.90
+1991-05-09,19.99,20.08,19.90,19.99,943400,2.97
+1991-05-08,19.81,19.90,19.54,19.81,1653200,2.94
+1991-05-07,20.45,20.54,19.81,19.81,1505800,2.94
+1991-05-06,20.57,20.65,20.33,20.65,1209000,2.40
+1991-05-03,19.94,20.72,19.86,20.65,2721000,2.40
+1991-05-02,19.94,20.33,19.94,20.10,1054400,2.34
+1991-05-01,19.70,20.02,19.47,20.02,2998000,2.33
+1991-04-30,19.70,19.94,19.63,19.70,1661000,2.29
+1991-04-29,20.03,20.11,19.72,19.80,1137400,2.26
+1991-04-26,20.19,20.34,20.11,20.11,1238600,2.30
+1991-04-25,20.11,20.42,20.03,20.26,1076800,2.32
+1991-04-24,20.11,20.26,20.03,20.26,661600,2.32
+1991-04-23,19.88,20.42,19.88,20.26,1343800,2.32
+1991-04-22,20.50,20.57,20.03,20.03,2153200,2.29
+1991-04-19,20.57,20.81,20.50,20.65,2482400,2.36
+1991-04-18,20.73,20.89,20.65,20.81,1524000,2.38
+1991-04-17,21.12,21.12,20.73,20.89,1661600,2.39
+1991-04-16,21.51,21.51,20.81,21.04,2792000,2.41
+1991-04-15,20.96,21.51,20.96,21.51,3490000,2.46
+1991-04-12,20.81,20.96,20.65,20.89,3874200,2.39
+1991-04-11,20.65,20.81,20.50,20.50,3136600,2.34
+1991-04-10,20.19,20.65,20.11,20.42,3717200,2.33
+1991-04-09,20.26,20.34,19.88,20.03,1908800,2.29
+1991-04-08,19.88,20.34,19.72,20.26,2419800,2.32
+1991-04-05,19.41,19.80,19.25,19.72,2205600,2.26
+1991-04-04,19.25,19.57,19.02,19.33,1759200,2.21
+1991-04-03,19.49,19.64,19.25,19.25,2019000,2.20
+1991-04-02,19.10,19.49,19.10,19.33,1563600,2.21
+1991-04-01,19.10,19.18,18.87,19.18,1384600,2.19
+1991-03-28,19.80,19.88,19.10,19.25,2488000,2.20
+1991-03-27,19.02,19.88,19.02,19.88,3167600,2.27
+1991-03-26,19.02,19.10,18.87,19.02,1501600,2.18
+1991-03-25,18.87,19.18,18.79,19.10,1614200,2.18
+1991-03-22,19.02,19.10,18.71,18.79,1685200,2.15
+1991-03-21,19.02,19.02,18.56,18.79,1092200,2.15
+1991-03-20,18.71,19.02,18.71,19.02,1607800,2.18
+1991-03-19,18.56,18.71,18.48,18.63,1120400,2.13
+1991-03-18,18.40,18.79,18.40,18.79,842800,2.15
+1991-03-15,18.63,18.71,18.40,18.63,2355200,2.13
+1991-03-14,18.71,18.87,18.48,18.63,2516200,2.13
+1991-03-13,18.79,18.94,18.63,18.79,1169200,2.15
+1991-03-12,18.94,19.02,18.79,18.87,1154600,2.16
+1991-03-11,19.02,19.10,18.79,18.94,1211200,2.17
+1991-03-08,19.02,19.18,18.87,19.10,1362800,2.18
+1991-03-07,19.25,19.41,19.02,19.10,870800,2.18
+1991-03-06,19.41,19.64,19.25,19.33,1642000,2.21
+1991-03-05,18.94,19.33,18.87,19.25,2116800,2.20
+1991-03-04,19.02,19.10,18.87,19.02,1513400,2.18
+1991-03-01,18.94,19.10,18.71,18.94,3263400,2.17
+1991-02-28,19.72,19.80,19.02,19.18,1590200,2.19
+1991-02-27,19.41,19.72,19.33,19.72,2118400,2.26
+1991-02-26,18.79,19.33,18.79,19.33,2016000,2.21
+1991-02-25,18.94,18.94,18.63,18.87,1672000,2.16
+1991-02-22,18.63,19.02,18.48,18.63,763000,2.13
+1991-02-21,18.48,18.79,18.48,18.71,992000,2.14
+1991-02-20,18.71,18.79,18.48,18.48,1514600,2.11
+1991-02-19,18.94,19.10,18.79,18.87,1428600,2.16
+1991-02-15,18.63,19.10,18.63,19.10,2901800,2.18
+1991-02-14,19.02,19.18,18.63,18.94,1541200,2.17
+1991-02-13,18.79,19.33,18.79,19.18,1577800,2.19
+1991-02-12,18.94,19.10,18.71,18.79,1752600,2.15
+1991-02-11,19.10,19.33,18.94,18.94,2186800,2.17
+1991-02-08,18.87,19.02,18.63,18.87,900600,2.16
+1991-02-07,18.79,19.41,18.71,19.02,2598200,2.18
+1991-02-06,18.09,18.79,17.93,18.71,3461800,2.14
+1991-02-05,18.17,18.40,18.01,18.17,2371600,2.08
+1991-02-04,18.25,18.25,17.55,18.09,2097000,2.07
+1991-02-01,18.95,19.03,17.88,18.11,8648400,2.03
+1991-01-31,17.72,19.18,17.72,19.18,2002800,2.15
+1991-01-30,17.19,17.80,17.19,17.72,1401400,1.99
+1991-01-29,17.34,17.57,17.19,17.26,965000,1.94
+1991-01-28,17.65,17.65,17.49,17.49,702800,1.96
+1991-01-25,17.65,17.72,17.19,17.65,1903800,1.98
+1991-01-24,17.42,17.65,17.34,17.65,1475000,1.98
+1991-01-23,17.19,17.42,17.11,17.42,1576000,1.95
+1991-01-22,17.26,17.34,17.11,17.26,842400,1.94
+1991-01-21,17.19,17.42,17.11,17.34,997600,1.94
+1991-01-18,17.03,17.72,17.03,17.42,3639800,1.95
+1991-01-17,17.11,17.34,16.72,17.11,2480200,1.92
+1991-01-16,16.80,16.88,16.65,16.65,1383400,1.87
+1991-01-15,16.88,17.11,16.72,16.88,1214400,1.89
+1991-01-14,17.03,17.19,16.80,16.80,2110400,1.88
+1991-01-11,17.49,17.57,17.19,17.34,1598400,1.94
+1991-01-10,17.57,17.65,17.49,17.65,741600,1.98
+1991-01-09,17.88,17.95,17.42,17.57,1227800,1.97
+1991-01-08,17.42,17.80,17.34,17.72,1311000,1.99
+1991-01-07,17.42,17.65,17.34,17.34,1874800,1.94
+1991-01-04,18.11,18.18,17.65,17.65,2618600,1.98
+1991-01-03,18.41,18.41,18.11,18.18,981600,2.04
+1991-01-02,18.64,18.64,18.26,18.26,1034600,2.05
+1990-12-31,18.57,18.72,18.57,18.72,1009600,2.10
+1990-12-28,18.57,18.64,18.34,18.49,792600,2.07
+1990-12-27,18.49,18.64,18.49,18.57,603000,2.08
+1990-12-26,18.41,18.64,18.34,18.49,916800,2.07
+1990-12-24,18.49,18.57,18.41,18.41,198800,2.06
+1990-12-21,18.72,18.72,18.41,18.41,2797400,2.06
+1990-12-20,18.64,18.72,18.49,18.72,1021200,2.10
+1990-12-19,18.87,18.95,18.64,18.72,948600,2.10
+1990-12-18,18.72,19.03,18.57,18.80,896000,2.11
+1990-12-17,18.64,18.80,18.57,18.80,652200,2.11
+1990-12-14,18.87,18.95,18.57,18.64,1118600,2.09
+1990-12-13,18.87,18.95,18.80,18.80,610800,2.11
+1990-12-12,18.87,18.95,18.80,18.95,666800,2.13
+1990-12-11,18.87,18.95,18.72,18.80,556000,2.11
+1990-12-10,18.87,18.87,18.72,18.87,779000,2.12
+1990-12-07,18.87,18.95,18.72,18.80,1112200,2.11
+1990-12-06,19.33,19.49,18.64,18.72,5172000,2.10
+1990-12-05,19.10,19.26,19.03,19.26,921200,2.16
+1990-12-04,19.10,19.26,19.03,19.18,1619200,2.15
+1990-12-03,19.18,19.26,19.03,19.10,1362400,2.14
+1990-11-30,19.03,19.33,18.95,19.18,1140400,2.15
+1990-11-29,19.18,19.18,18.80,19.03,1165800,2.13
+1990-11-28,19.33,19.33,19.18,19.26,517600,2.16
+1990-11-27,19.26,19.41,19.10,19.33,745200,2.17
+1990-11-26,18.95,19.18,18.64,19.10,1457200,2.14
+1990-11-23,19.03,19.10,18.95,18.95,423800,2.13
+1990-11-21,19.26,19.41,18.95,19.03,1966800,2.13
+1990-11-20,19.56,19.64,19.18,19.33,1182200,2.17
+1990-11-19,19.95,20.02,19.64,19.72,1010200,2.21
+1990-11-16,19.64,19.95,19.64,19.87,1117400,2.23
+1990-11-15,19.72,19.79,19.56,19.64,765400,2.20
+1990-11-14,19.72,20.10,19.72,19.72,1403200,2.21
+1990-11-13,19.33,19.64,19.26,19.49,724400,2.19
+1990-11-12,19.41,19.56,19.26,19.49,906000,2.19
+1990-11-09,19.33,19.49,19.18,19.41,649800,2.18
+1990-11-08,18.87,19.18,18.87,19.18,695000,2.15
+1990-11-07,19.18,19.33,18.87,18.87,954200,2.12
+1990-11-06,19.64,19.64,19.26,19.26,827600,2.16
+1990-11-05,19.87,19.95,19.64,19.64,1039600,2.20
+1990-11-02,19.12,19.73,19.05,19.73,3492600,2.17
+1990-11-01,18.97,19.43,18.97,19.20,616200,2.12
+1990-10-31,18.97,19.20,18.90,19.05,924200,2.10
+1990-10-30,18.82,18.97,18.44,18.82,1336800,2.07
+1990-10-29,18.67,18.90,18.59,18.75,1149800,2.06
+1990-10-26,18.90,19.05,18.59,18.67,753800,2.06
+1990-10-25,18.67,19.05,18.52,18.90,1685000,2.08
+1990-10-24,18.67,18.75,18.52,18.52,879200,2.04
+1990-10-23,18.90,18.90,18.67,18.67,1035000,2.06
+1990-10-22,18.90,18.90,18.59,18.90,1412000,2.08
+1990-10-19,18.82,19.20,18.67,19.05,2191600,2.10
+1990-10-18,18.82,18.82,18.59,18.75,1291000,2.06
+1990-10-17,18.82,18.90,18.59,18.67,871600,2.06
+1990-10-16,18.82,18.97,18.67,18.82,1266400,2.07
+1990-10-15,18.90,18.97,18.52,18.82,1381200,2.07
+1990-10-12,18.82,19.12,18.59,18.75,1382000,2.06
+1990-10-11,19.28,19.43,18.67,18.75,1612600,2.06
+1990-10-10,19.96,20.04,19.20,19.35,1120200,2.13
+1990-10-09,20.04,20.26,19.81,19.88,2132600,2.19
+1990-10-08,19.88,20.26,19.88,20.04,1624000,2.21
+1990-10-05,19.35,19.73,19.20,19.73,1530200,2.17
+1990-10-04,19.05,19.58,19.05,19.58,1872800,2.16
+1990-10-03,18.52,19.12,18.52,18.97,1478000,2.09
+1990-10-02,18.29,18.59,18.29,18.52,1758600,2.04
+1990-10-01,18.44,18.52,17.99,18.29,2703200,2.01
+1990-09-28,18.75,18.75,18.29,18.29,2403800,2.01
+1990-09-27,19.35,19.43,18.90,19.05,1020600,2.10
+1990-09-26,19.35,19.43,19.12,19.20,992200,2.12
+1990-09-25,19.35,19.58,19.35,19.43,1063600,2.14
+1990-09-24,19.73,19.81,19.12,19.20,1780600,2.12
+1990-09-21,19.81,19.96,19.73,19.88,1666000,2.19
+1990-09-20,20.04,20.04,19.73,19.81,1425600,2.18
+1990-09-19,20.19,20.42,20.11,20.19,748200,2.22
+1990-09-18,19.96,20.34,19.96,20.26,820400,2.23
+1990-09-17,19.73,20.11,19.66,20.04,998000,2.21
+1990-09-14,19.88,19.96,19.73,19.88,762200,2.19
+1990-09-13,20.19,20.19,19.81,19.96,1615200,2.20
+1990-09-12,20.11,20.26,20.04,20.19,985600,2.22
+1990-09-11,20.42,20.42,20.04,20.11,905000,2.22
+1990-09-10,20.57,20.57,20.26,20.42,637800,2.25
+1990-09-07,20.26,20.64,20.19,20.49,1433400,2.26
+1990-09-06,20.34,21.63,20.11,20.26,1095400,2.23
+1990-09-05,19.88,20.34,19.81,20.26,1289200,2.23
+1990-09-04,19.66,19.96,19.66,19.96,1363800,2.20
+1990-08-31,19.50,19.66,19.43,19.50,872000,2.15
+1990-08-30,19.58,19.66,19.43,19.58,1164400,2.16
+1990-08-29,19.58,19.66,19.35,19.50,929600,2.15
+1990-08-28,19.43,19.58,19.43,19.58,1084400,2.16
+1990-08-27,19.73,19.81,19.35,19.50,1003800,2.15
+1990-08-24,19.28,19.35,19.20,19.28,1340000,2.12
+1990-08-23,19.66,19.66,19.12,19.12,4140600,2.11
+1990-08-22,19.88,19.96,19.66,19.66,1630800,2.17
+1990-08-21,20.04,20.11,19.81,19.88,2066800,2.19
+1990-08-20,19.81,20.19,19.73,20.11,1610400,2.22
+1990-08-17,19.43,20.11,19.35,19.73,3428200,2.17
+1990-08-16,19.43,19.58,19.35,19.50,1476200,2.15
+1990-08-15,19.81,19.81,19.43,19.58,1328400,2.16
+1990-08-14,19.88,20.04,19.66,19.66,1232200,2.17
+1990-08-13,19.88,19.96,19.73,19.88,651600,2.19
+1990-08-10,20.19,20.34,19.88,19.88,1066200,2.19
+1990-08-09,20.34,20.42,20.04,20.19,1679600,2.22
+1990-08-08,20.49,20.72,20.11,20.34,2414200,2.24
+1990-08-07,20.79,20.87,20.34,20.57,1528600,2.27
+1990-08-06,20.95,21.33,20.79,20.95,2364400,2.31
+1990-08-03,20.96,21.26,20.74,20.96,10114200,2.27
+1990-08-02,21.04,21.11,20.66,20.81,6493800,2.25
+1990-08-01,20.74,20.81,20.51,20.51,1942800,2.22
+1990-07-31,20.59,21.11,20.59,20.74,2220200,2.25
+1990-07-30,20.66,20.66,20.44,20.66,784600,2.24
+1990-07-27,20.66,20.81,20.59,20.74,820000,2.25
+1990-07-26,20.74,20.81,20.59,20.66,807600,2.24
+1990-07-25,20.66,20.96,20.59,20.74,2092800,2.25
+1990-07-24,20.36,20.66,20.29,20.66,1730400,2.24
+1990-07-23,20.44,20.44,19.98,20.14,1591800,2.18
+1990-07-20,20.51,20.66,20.44,20.59,2120200,2.23
+1990-07-19,20.21,20.66,20.21,20.66,1284200,2.24
+1990-07-18,20.29,20.36,20.21,20.21,675800,2.19
+1990-07-17,20.36,20.44,20.21,20.29,1220600,2.20
+1990-07-16,20.36,20.66,20.29,20.44,1923400,2.21
+1990-07-13,20.44,20.74,20.36,20.44,2249800,2.21
+1990-07-12,20.06,20.44,19.91,20.44,2905600,2.21
+1990-07-11,20.14,20.14,19.98,20.06,1211800,2.17
+1990-07-10,20.29,20.29,20.06,20.14,1315400,2.18
+1990-07-09,20.21,20.36,20.14,20.29,884200,2.20
+1990-07-06,20.14,20.21,19.98,20.21,676000,2.19
+1990-07-05,20.29,20.29,20.21,20.29,1587600,2.20
+1990-07-03,20.06,20.36,20.06,20.21,1383400,2.19
+1990-07-02,19.91,20.06,19.91,19.98,792600,2.16
+1990-06-29,19.98,20.06,19.83,19.83,1116400,2.15
+1990-06-28,19.68,20.06,19.61,19.91,1425800,2.16
+1990-06-27,19.38,19.76,19.38,19.68,1372600,2.13
+1990-06-26,19.31,19.61,19.31,19.38,1294800,2.10
+1990-06-25,19.46,19.53,19.01,19.23,1392800,2.08
+1990-06-22,19.46,19.68,19.16,19.31,1737200,2.09
+1990-06-21,19.76,19.76,19.31,19.31,1089400,2.09
+1990-06-20,19.68,19.76,19.53,19.68,1549800,2.13
+1990-06-19,19.76,19.83,19.53,19.68,1180800,2.13
+1990-06-18,20.14,20.14,19.68,19.68,1048400,2.13
+1990-06-15,19.91,20.44,19.76,20.14,2653200,2.18
+1990-06-14,20.21,20.21,19.83,19.91,1522000,2.16
+1990-06-13,20.21,20.29,20.14,20.21,1279800,2.19
+1990-06-12,20.14,20.21,20.06,20.21,1319800,2.19
+1990-06-11,20.14,20.29,20.06,20.14,752200,2.18
+1990-06-08,20.21,20.29,20.06,20.14,962000,2.18
+1990-06-07,20.44,20.44,20.06,20.21,1581800,2.19
+1990-06-06,20.29,20.44,20.29,20.44,854600,2.21
+1990-06-05,20.74,20.81,20.36,20.44,2470400,2.21
+1990-06-04,20.44,20.51,20.29,20.44,1617800,2.21
+1990-06-01,20.29,20.36,20.06,20.29,1130600,2.20
+1990-05-31,20.44,20.51,20.21,20.21,1536800,2.19
+1990-05-30,20.59,20.66,20.36,20.44,1910800,2.21
+1990-05-29,20.29,20.51,20.29,20.51,1483200,2.22
+1990-05-25,20.44,20.44,20.29,20.36,893400,2.21
+1990-05-24,20.36,20.51,20.36,20.44,1360200,2.21
+1990-05-23,19.98,20.36,19.91,20.29,2603400,2.20
+1990-05-22,20.21,20.36,19.68,19.83,2218600,2.15
+1990-05-21,20.21,20.44,20.06,20.14,1413200,2.18
+1990-05-18,20.21,20.29,20.14,20.21,1787800,2.19
+1990-05-17,20.59,20.74,19.98,20.21,1217600,2.19
+1990-05-16,20.59,20.74,20.51,20.59,1204600,2.23
+1990-05-15,20.51,20.89,20.51,20.66,1911400,2.24
+1990-05-14,20.21,20.81,20.14,20.59,3851000,2.23
+1990-05-11,19.83,20.21,19.68,19.98,2314400,2.16
+1990-05-10,19.83,19.98,19.76,19.76,1527200,2.14
+1990-05-09,20.06,20.06,19.76,19.76,1874600,2.14
+1990-05-08,20.14,20.14,19.83,20.06,2186600,2.17
+1990-05-07,20.44,20.44,19.98,20.14,1318400,2.18
+1990-05-04,20.29,20.51,20.14,20.36,2031800,2.21
+1990-05-03,20.44,20.44,20.14,20.29,1353600,2.20
+1990-05-02,19.83,20.59,19.76,20.44,1085600,2.21
+1990-05-01,19.68,19.98,19.68,19.91,1830800,2.16
+1990-04-30,19.83,19.91,19.23,19.68,930400,2.13
+1990-04-27,20.15,20.22,19.70,19.70,4911200,2.10
+1990-04-26,20.44,20.52,20.00,20.22,2254800,2.15
+1990-04-25,19.48,20.22,19.48,20.22,1708400,2.15
+1990-04-24,19.63,19.77,19.40,19.48,1756400,2.07
+1990-04-23,19.85,19.85,19.63,19.63,1039200,2.09
+1990-04-20,20.07,20.15,19.77,19.92,1545200,2.12
+1990-04-19,20.15,20.29,20.07,20.15,1196800,2.14
+1990-04-18,20.67,20.67,20.22,20.29,1976200,2.16
+1990-04-17,20.37,20.74,20.29,20.59,1031600,2.19
+1990-04-16,20.52,20.59,20.44,20.52,719400,2.18
+1990-04-12,20.22,20.37,20.22,20.29,793000,2.16
+1990-04-11,20.29,20.44,20.15,20.22,3304400,2.15
+1990-04-10,20.81,20.89,20.52,20.59,2392800,2.19
+1990-04-09,21.26,21.26,20.96,20.96,726600,2.23
+1990-04-06,21.63,21.71,21.04,21.33,1188000,2.27
+1990-04-05,21.63,21.78,21.48,21.63,1254200,2.30
+1990-04-04,21.71,21.78,21.48,21.71,1857200,2.31
+1990-04-03,21.26,22.30,21.19,22.08,2010000,2.35
+1990-04-02,21.04,21.26,20.96,21.19,963400,2.25
+1990-03-30,21.19,21.48,21.04,21.19,987800,2.25
+1990-03-29,21.41,21.48,21.19,21.33,828200,2.27
+1990-03-28,21.11,21.26,20.96,21.26,935400,2.26
+1990-03-27,20.96,21.04,20.81,20.96,876600,2.23
+1990-03-26,20.96,21.11,20.89,20.96,789600,2.23
+1990-03-23,20.96,21.04,20.89,20.96,715800,2.23
+1990-03-22,21.19,21.19,20.89,20.96,943200,2.23
+1990-03-21,21.33,21.41,21.11,21.19,780400,2.25
+1990-03-20,21.33,21.41,21.19,21.19,988800,2.25
+1990-03-19,21.41,21.48,21.26,21.41,728800,2.28
+1990-03-16,21.26,21.56,21.11,21.48,2364200,2.29
+1990-03-15,21.04,21.19,20.81,21.19,1347800,2.25
+1990-03-14,21.26,21.33,20.96,21.11,1020600,2.25
+1990-03-13,21.33,21.56,21.11,21.33,1243400,2.27
+1990-03-12,21.48,21.63,21.26,21.26,2332600,2.26
+1990-03-09,21.78,22.00,21.26,21.48,3031200,2.29
+1990-03-08,21.48,21.78,21.41,21.78,3921400,2.32
+1990-03-07,22.00,22.00,20.74,21.19,3451400,2.25
+1990-03-06,21.93,22.00,21.78,22.00,1466400,2.34
+1990-03-05,21.93,22.23,21.86,22.00,2029400,2.34
+1990-03-02,21.56,22.52,21.41,22.08,2110600,2.35
+1990-03-01,21.19,21.56,21.11,21.48,1524200,2.29
+1990-02-28,21.19,21.33,21.04,21.26,1172200,2.26
+1990-02-27,20.96,21.48,20.89,21.26,1257800,2.26
+1990-02-26,20.96,21.04,20.81,21.04,958000,2.24
+1990-02-23,20.37,21.19,20.29,21.04,2539400,2.24
+1990-02-22,20.52,20.81,20.52,20.52,1006600,2.18
+1990-02-21,20.44,20.67,20.29,20.44,1503400,2.17
+1990-02-20,20.52,20.67,20.44,20.67,1292000,2.20
+1990-02-16,20.81,20.89,20.74,20.81,1485600,2.21
+1990-02-15,20.81,20.96,20.67,20.81,1275400,2.21
+1990-02-14,20.89,20.96,20.74,20.89,1082600,2.22
+1990-02-13,20.81,20.89,20.52,20.89,1091800,2.22
+1990-02-12,20.96,21.11,20.67,20.81,1000600,2.21
+1990-02-09,21.19,21.19,20.89,21.04,1225000,2.24
+1990-02-08,20.81,21.26,20.67,20.81,2367800,2.21
+1990-02-07,20.44,20.89,20.37,20.74,1916800,2.21
+1990-02-06,20.37,20.59,20.15,20.52,1076800,2.18
+1990-02-05,20.07,20.37,20.07,20.29,1097600,2.16
+1990-02-02,19.87,20.38,19.79,20.16,4656800,2.11
+1990-02-01,19.72,20.09,19.65,19.94,810000,2.08
+1990-01-31,19.35,19.94,19.28,19.72,1749200,2.06
+1990-01-30,19.57,19.57,19.06,19.06,1759600,1.99
+1990-01-29,19.35,19.57,19.28,19.35,980400,2.02
+1990-01-26,19.50,19.65,19.20,19.20,1476800,2.01
+1990-01-25,20.01,20.09,19.28,19.57,947200,2.05
+1990-01-24,19.20,20.16,19.13,19.94,2629200,2.08
+1990-01-23,20.16,20.16,19.79,19.87,2136200,2.08
+1990-01-22,20.60,20.60,19.87,20.01,1247000,2.09
+1990-01-19,20.75,20.75,20.53,20.60,1179200,2.15
+1990-01-18,20.45,20.60,20.38,20.53,846000,2.15
+1990-01-17,20.90,20.90,20.60,20.60,1133800,2.15
+1990-01-16,20.16,21.04,20.09,20.90,1585000,2.18
+1990-01-15,20.53,20.68,20.23,20.31,1538400,2.12
+1990-01-12,20.60,20.90,20.53,20.60,1856800,2.15
+1990-01-11,21.26,21.41,21.19,21.26,938600,2.22
+1990-01-10,21.26,21.41,21.04,21.19,1093000,2.22
+1990-01-09,21.63,21.63,21.26,21.41,1101000,2.24
+1990-01-08,21.34,21.78,21.26,21.63,1500200,2.26
+1990-01-05,21.34,21.63,21.26,21.26,1939600,2.22
+1990-01-04,21.12,21.63,21.04,21.56,2860400,2.25
+1990-01-03,21.34,21.34,20.97,21.04,1454200,2.20
+1990-01-02,20.90,21.19,20.75,21.19,1247600,2.22
+1989-12-29,20.97,21.04,20.75,21.04,843800,2.20
+1989-12-28,20.90,21.04,20.82,20.97,583000,2.19
+1989-12-27,20.97,21.04,20.82,20.97,1061200,2.19
+1989-12-26,20.97,21.12,20.82,20.97,688400,2.19
+1989-12-22,20.68,21.12,20.68,21.04,979600,2.20
+1989-12-21,20.60,20.75,20.53,20.68,1158200,2.16
+1989-12-20,20.53,21.12,20.31,20.53,2563600,2.15
+1989-12-19,20.09,20.68,19.87,20.53,3412000,2.15
+1989-12-18,20.68,20.68,19.79,20.09,2558000,2.10
+1989-12-15,21.12,21.12,20.38,20.53,3294600,2.15
+1989-12-14,20.82,21.12,20.82,21.04,1294800,2.20
+1989-12-13,21.34,21.41,20.97,20.97,1516600,2.19
+1989-12-12,21.12,21.34,20.97,21.26,1909000,2.22
+1989-12-11,21.41,21.41,20.97,21.12,836800,2.21
+1989-12-08,21.41,21.63,21.34,21.41,946800,2.24
+1989-12-07,21.63,21.71,20.97,21.34,1360000,2.23
+1989-12-06,21.56,22.00,21.41,21.63,1996400,2.26
+1989-12-05,22.37,22.37,21.41,21.71,3543200,2.27
+1989-12-04,21.34,22.22,21.26,22.22,4771800,2.32
+1989-12-01,20.38,20.60,20.09,20.45,2795000,2.14
+1989-11-30,20.09,20.38,20.09,20.31,2536600,2.12
+1989-11-29,19.94,19.94,19.72,19.79,1439800,2.07
+1989-11-28,19.94,20.09,19.87,19.87,1407800,2.08
+1989-11-27,19.79,20.09,19.79,19.94,1582400,2.08
+1989-11-24,19.87,19.87,19.79,19.79,486600,2.07
+1989-11-22,19.72,19.79,19.57,19.72,824800,2.06
+1989-11-21,20.01,20.01,19.35,19.65,1634800,2.05
+1989-11-20,20.23,20.31,19.87,20.01,918000,2.09
+1989-11-17,20.31,20.68,20.23,20.31,1398200,2.12
+1989-11-16,20.23,20.45,20.16,20.45,1001000,2.14
+1989-11-15,20.31,20.45,20.23,20.23,1352600,2.12
+1989-11-14,20.16,20.38,20.16,20.31,1200000,2.12
+1989-11-13,20.31,20.38,20.16,20.23,1210400,2.12
+1989-11-10,20.45,20.45,20.23,20.38,585200,2.13
+1989-11-09,20.38,20.45,20.16,20.31,1045000,2.12
+1989-11-08,20.01,20.53,20.01,20.38,1312800,2.13
+1989-11-07,19.87,20.09,19.72,20.09,1298400,2.10
+1989-11-06,20.16,20.16,19.72,19.94,1174400,2.08
+1989-11-03,19.88,20.39,19.88,20.25,4329600,2.08
+1989-11-02,20.39,20.39,20.03,20.18,1281200,2.07
+1989-11-01,20.10,20.47,20.03,20.39,1671600,2.10
+1989-10-31,19.59,20.25,19.45,20.18,2132000,2.07
+1989-10-30,19.52,19.59,19.30,19.45,1145800,2.00
+1989-10-27,19.30,19.74,19.23,19.45,2819600,2.00
+1989-10-26,19.30,19.45,18.86,19.16,1999800,1.97
+1989-10-25,19.37,19.67,19.30,19.45,1198600,2.00
+1989-10-24,19.59,19.67,18.79,19.59,2816800,2.01
+1989-10-23,19.74,20.03,19.52,19.67,1753600,2.02
+1989-10-20,19.88,20.03,19.67,19.88,1957800,2.04
+1989-10-19,20.10,20.25,19.88,19.96,1962400,2.05
+1989-10-18,19.52,20.18,19.37,20.10,2101800,2.07
+1989-10-17,19.96,19.96,19.23,19.74,4061400,2.03
+1989-10-16,18.35,19.96,18.35,19.96,7333600,2.05
+1989-10-13,21.56,22.14,18.94,19.23,5751200,1.98
+1989-10-12,21.85,22.00,21.56,21.78,2251200,2.24
+1989-10-11,21.92,22.07,21.56,22.00,3430800,2.26
+1989-10-10,22.58,22.65,22.22,22.22,1896000,2.28
+1989-10-09,22.51,22.65,22.36,22.51,1634600,2.31
+1989-10-06,22.94,23.02,22.36,22.43,9762000,2.30
+1989-10-05,22.36,22.51,22.00,22.36,8011600,2.30
+1989-10-04,21.85,22.87,21.56,22.58,25436600,2.32
+1989-10-03,20.03,21.20,20.03,21.12,10536800,2.17
+1989-10-02,19.37,20.69,19.23,20.32,5538000,2.09
+1989-09-29,19.16,19.52,19.08,19.30,1944800,1.98
+1989-09-28,19.45,19.52,19.01,19.16,1849000,1.97
+1989-09-27,19.30,19.67,19.30,19.45,1475600,2.00
+1989-09-26,19.52,19.67,19.45,19.59,1735800,2.01
+1989-09-25,19.59,19.67,19.37,19.52,1107000,2.01
+1989-09-22,19.59,19.67,19.52,19.52,802600,2.01
+1989-09-21,19.67,19.81,19.59,19.67,1137400,2.02
+1989-09-20,19.67,19.81,19.59,19.59,1093400,2.01
+1989-09-19,19.96,20.18,19.74,19.81,1550400,2.04
+1989-09-18,19.74,19.96,19.74,19.81,1209000,2.04
+1989-09-15,19.52,19.96,19.52,19.88,3827000,2.04
+1989-09-14,19.81,19.88,19.52,19.52,1787000,2.01
+1989-09-13,20.10,20.18,19.81,19.81,1510800,2.04
+1989-09-12,19.88,20.18,19.88,20.10,1526400,2.07
+1989-09-11,20.18,20.25,19.88,19.96,1169200,2.05
+1989-09-08,20.32,20.32,20.03,20.18,1526400,2.07
+1989-09-07,20.10,20.47,19.96,20.32,2528400,2.09
+1989-09-06,20.25,20.25,20.03,20.18,1529600,2.07
+1989-09-05,20.39,20.47,20.18,20.18,1466200,2.07
+1989-09-01,20.39,20.54,20.39,20.39,1104000,2.10
+1989-08-31,20.54,20.69,20.39,20.47,1824000,2.10
+1989-08-30,20.69,20.76,20.47,20.61,1939200,2.12
+1989-08-29,20.61,20.83,20.54,20.76,2274000,2.13
+1989-08-28,20.10,20.54,20.10,20.54,2988600,2.11
+1989-08-25,20.10,20.25,20.03,20.10,1344400,2.07
+1989-08-24,20.03,20.32,19.96,20.25,2903600,2.08
+1989-08-23,19.67,20.10,19.52,19.96,2942000,2.05
+1989-08-22,19.45,19.67,19.37,19.67,1928800,2.02
+1989-08-21,19.88,19.88,19.52,19.59,2141000,2.01
+1989-08-18,20.03,20.10,19.88,19.96,1795000,2.05
+1989-08-17,20.25,20.32,20.03,20.03,1745200,2.06
+1989-08-16,20.39,20.47,20.25,20.25,1430200,2.08
+1989-08-15,20.54,20.61,20.25,20.32,2398000,2.09
+1989-08-14,20.39,20.76,20.39,20.54,2525200,2.11
+1989-08-11,20.76,20.76,20.39,20.54,2712800,2.11
+1989-08-10,20.54,20.90,20.47,20.61,3507400,2.12
+1989-08-09,20.47,20.69,20.39,20.69,2670400,2.13
+1989-08-08,20.54,20.90,20.32,20.39,4643200,2.10
+1989-08-07,20.39,20.54,20.25,20.47,1561800,2.10
+1989-08-04,20.18,20.61,20.10,20.54,1982000,2.11
+1989-08-03,20.54,20.54,20.25,20.47,1924600,2.10
+1989-08-02,20.25,20.69,20.10,20.61,4708200,2.12
+1989-08-01,20.61,20.76,20.18,20.39,3107000,2.10
+1989-07-31,21.12,21.20,20.32,20.76,3797200,2.13
+1989-07-28,21.28,21.50,20.99,21.36,5938200,2.16
+1989-07-27,20.35,21.21,20.20,21.21,5360200,2.14
+1989-07-26,19.98,20.27,19.70,20.27,1692600,2.05
+1989-07-25,20.13,20.27,19.70,19.84,2158600,2.00
+1989-07-24,20.20,20.27,19.91,20.06,1605600,2.03
+1989-07-21,20.27,20.49,20.20,20.35,3207400,2.06
+1989-07-20,20.71,20.85,20.42,20.56,3273800,2.08
+1989-07-19,20.42,20.78,20.35,20.71,2960800,2.09
+1989-07-18,20.20,20.35,20.06,20.35,1334600,2.06
+1989-07-17,19.70,20.42,19.62,20.20,1694000,2.04
+1989-07-14,19.91,19.98,19.62,19.84,1857800,2.00
+1989-07-13,19.98,20.13,19.77,19.91,1224200,2.01
+1989-07-12,19.98,20.13,19.91,20.06,699800,2.03
+1989-07-11,20.20,20.27,19.98,20.06,1059000,2.03
+1989-07-10,20.42,20.49,20.06,20.13,1368200,2.03
+1989-07-07,20.13,20.42,20.06,20.27,2457400,2.05
+1989-07-06,19.98,20.27,19.84,20.06,1338200,2.03
+1989-07-05,19.91,19.98,19.70,19.91,1110200,2.01
+1989-07-03,19.77,20.06,19.70,19.91,896200,2.01
+1989-06-30,19.98,19.98,19.41,19.91,2690400,2.01
+1989-06-29,20.27,20.35,19.77,20.06,2266400,2.03
+1989-06-28,20.71,20.85,20.35,20.56,2557400,2.08
+1989-06-27,20.27,21.07,20.06,21.07,3782600,2.13
+1989-06-26,21.21,21.28,19.91,20.06,4048200,2.03
+1989-06-23,21.07,21.36,20.92,21.36,2750000,2.16
+1989-06-22,21.21,21.28,20.85,20.99,1624800,2.12
+1989-06-21,21.64,21.64,21.14,21.21,3136600,2.14
+1989-06-20,21.36,21.72,21.36,21.64,2254800,2.19
+1989-06-19,21.72,21.79,21.36,21.43,1983200,2.17
+1989-06-16,21.64,22.00,21.50,21.93,5352200,2.22
+1989-06-15,21.28,21.86,21.14,21.79,4168800,2.20
+1989-06-14,21.50,21.50,21.07,21.43,1910000,2.17
+1989-06-13,21.57,21.72,21.36,21.43,2585400,2.17
+1989-06-12,21.79,21.93,21.57,21.72,2597000,2.19
+1989-06-09,21.28,22.08,21.07,21.93,5980200,2.22
+1989-06-08,20.56,21.36,20.27,21.36,5982800,2.16
+1989-06-07,20.85,20.92,20.63,20.63,1552400,2.09
+1989-06-06,20.78,20.99,20.56,20.85,1672400,2.11
+1989-06-05,21.14,21.21,20.71,20.71,2144200,2.09
+1989-06-02,21.28,21.36,20.85,21.07,7286400,2.13
+1989-06-01,20.20,21.72,20.20,21.72,3375000,2.19
+1989-05-31,20.13,20.27,19.98,20.13,1141600,2.03
+1989-05-30,20.27,20.35,19.91,19.98,1326600,2.02
+1989-05-26,19.91,20.20,19.84,20.13,1264200,2.03
+1989-05-25,19.98,19.98,19.84,19.91,1559200,2.01
+1989-05-24,19.62,19.98,19.62,19.98,1156600,2.02
+1989-05-23,19.62,19.84,19.48,19.70,1655000,1.99
+1989-05-22,19.98,20.06,19.55,19.70,1704200,1.99
+1989-05-19,20.20,20.20,19.98,19.98,3856200,2.02
+1989-05-18,20.13,20.27,20.06,20.20,2244600,2.04
+1989-05-17,20.42,20.42,19.98,20.27,2663200,2.05
+1989-05-16,19.70,20.42,19.70,20.42,3820600,2.06
+1989-05-15,19.77,19.98,19.70,19.84,1667000,2.00
+1989-05-12,19.70,19.77,19.41,19.62,2363800,1.98
+1989-05-11,19.70,19.77,19.41,19.48,2239600,1.97
+1989-05-10,18.97,19.77,18.90,19.62,2674000,1.98
+1989-05-09,19.34,19.41,18.83,18.90,1088600,1.91
+1989-05-08,19.55,19.62,19.26,19.41,1089600,1.96
+1989-05-05,19.84,19.91,19.55,19.62,1682800,1.98
+1989-05-04,19.84,19.98,19.70,19.70,1407200,1.99
+1989-05-03,19.91,19.98,19.70,19.84,1337800,2.00
+1989-05-02,19.91,20.06,19.84,19.98,1947800,2.02
+1989-05-01,19.48,19.91,19.34,19.91,1703000,2.01
+1989-04-28,19.85,19.92,19.50,19.64,3591200,1.95
+1989-04-27,19.57,20.14,19.57,19.85,3518800,1.97
+1989-04-26,19.35,19.64,19.14,19.64,2443800,1.95
+1989-04-25,19.78,19.85,19.21,19.28,4075800,1.91
+1989-04-24,19.21,19.71,19.21,19.71,3787800,1.96
+1989-04-21,19.07,19.35,19.00,19.28,2377000,1.91
+1989-04-20,18.92,19.07,18.78,19.07,1338800,1.89
+1989-04-19,19.21,19.21,19.00,19.14,1764000,1.90
+1989-04-18,19.14,19.28,19.07,19.28,2464400,1.91
+1989-04-17,18.78,19.00,18.71,18.92,1394600,1.88
+1989-04-14,18.64,18.85,18.57,18.78,1779400,1.86
+1989-04-13,18.78,18.85,18.28,18.42,1797400,1.83
+1989-04-12,18.92,18.92,18.71,18.92,1533000,1.88
+1989-04-11,18.85,19.07,18.64,18.85,1947400,1.87
+1989-04-10,18.78,19.07,18.71,19.00,1791400,1.89
+1989-04-07,18.50,18.92,18.42,18.78,1716400,1.86
+1989-04-06,18.92,19.00,18.50,18.57,1731200,1.84
+1989-04-05,19.07,19.21,18.78,19.07,1208400,1.89
+1989-04-04,19.28,19.35,18.92,19.14,2144400,1.90
+1989-04-03,18.78,19.42,18.71,19.35,2767000,1.92
+1989-03-31,18.78,18.92,18.64,18.64,1557000,1.85
+1989-03-30,18.92,18.92,18.57,18.64,2603400,1.85
+1989-03-29,18.00,19.14,18.00,19.00,2659000,1.89
+1989-03-28,17.92,18.07,17.85,17.92,861200,1.78
+1989-03-27,17.42,17.92,17.28,17.78,1403600,1.76
+1989-03-23,17.78,17.92,17.21,17.42,1560200,1.73
+1989-03-22,17.92,18.00,17.64,17.78,1090000,1.76
+1989-03-21,18.00,18.07,17.85,18.00,999400,1.79
+1989-03-20,18.00,18.00,17.78,17.85,878400,1.77
+1989-03-17,18.14,18.28,17.85,18.14,2836400,1.80
+1989-03-16,18.42,18.78,18.42,18.78,2852800,1.86
+1989-03-15,18.28,18.42,18.07,18.35,1323600,1.82
+1989-03-14,18.21,18.35,18.07,18.21,841400,1.81
+1989-03-13,18.07,18.35,17.92,18.14,1349000,1.80
+1989-03-10,18.07,18.14,17.78,17.92,989600,1.78
+1989-03-09,18.14,18.21,18.07,18.07,639000,1.79
+1989-03-08,18.35,18.50,18.07,18.14,1552400,1.80
+1989-03-07,18.42,18.50,18.28,18.50,2090800,1.84
+1989-03-06,18.28,18.50,18.14,18.35,2176000,1.82
+1989-03-03,18.00,18.35,18.00,18.28,1301400,1.81
+1989-03-02,17.64,18.00,17.64,18.00,911200,1.79
+1989-03-01,18.00,18.07,17.57,17.71,1156600,1.76
+1989-02-28,18.00,18.14,17.78,17.92,1149800,1.78
+1989-02-27,17.78,18.00,17.57,17.92,965800,1.78
+1989-02-24,18.28,18.35,17.71,17.71,1637600,1.76
+1989-02-23,18.07,18.28,18.00,18.28,1264800,1.81
+1989-02-22,18.50,18.50,18.07,18.21,1513600,1.81
+1989-02-21,18.28,18.57,18.14,18.57,1891800,1.84
+1989-02-17,18.21,18.28,18.07,18.14,1802200,1.80
+1989-02-16,18.07,18.21,17.92,18.21,1641400,1.81
+1989-02-15,17.78,18.14,17.78,18.07,2378600,1.79
+1989-02-14,17.71,17.85,17.50,17.78,1965400,1.76
+1989-02-13,17.71,17.85,17.50,17.57,1516600,1.74
+1989-02-10,17.64,18.07,17.57,17.78,1913600,1.76
+1989-02-09,17.85,17.92,17.71,17.78,1180800,1.76
+1989-02-08,17.85,18.07,17.78,17.92,1689400,1.78
+1989-02-07,17.71,18.00,17.64,17.92,1948400,1.78
+1989-02-06,18.00,18.00,17.71,17.85,1223200,1.77
+1989-02-03,18.01,18.22,17.87,18.01,2633000,1.75
+1989-02-02,18.22,18.22,18.01,18.08,1431800,1.76
+1989-02-01,18.01,18.22,17.87,18.08,2814200,1.76
+1989-01-31,18.36,18.43,17.66,18.01,3053600,1.75
+1989-01-30,18.58,18.58,18.22,18.36,3748800,1.79
+1989-01-27,17.59,18.50,17.45,18.15,3063800,1.77
+1989-01-26,17.52,17.66,17.37,17.52,1238200,1.70
+1989-01-25,17.52,17.66,17.09,17.45,1378800,1.70
+1989-01-24,17.23,17.66,17.23,17.52,1387200,1.70
+1989-01-23,17.80,17.94,17.16,17.16,1378400,1.67
+1989-01-20,17.87,18.01,17.73,17.80,1763000,1.73
+1989-01-19,18.08,18.15,17.87,18.01,3424200,1.75
+1989-01-18,18.08,18.15,17.87,18.08,2131200,1.76
+1989-01-17,17.94,18.22,17.87,18.22,2457600,1.77
+1989-01-16,17.73,17.94,17.66,17.94,1253600,1.75
+1989-01-13,17.66,17.87,17.66,17.66,2439600,1.72
+1989-01-12,17.59,17.73,17.45,17.52,1343600,1.70
+1989-01-11,17.37,17.66,17.37,17.59,1323600,1.71
+1989-01-10,17.66,17.73,17.37,17.52,1403200,1.70
+1989-01-09,17.45,17.73,17.45,17.73,2189800,1.73
+1989-01-06,17.16,17.59,17.02,17.52,2621200,1.70
+1989-01-05,16.88,17.09,16.74,17.02,1760800,1.66
+1989-01-04,16.60,16.95,16.53,16.88,1351400,1.64
+1989-01-03,16.60,16.67,16.32,16.53,681800,1.61
+1988-12-30,16.67,16.81,16.53,16.53,1078200,1.61
+1988-12-29,16.53,16.81,16.53,16.74,1237800,1.63
+1988-12-28,16.24,16.53,16.10,16.46,1015000,1.60
+1988-12-27,16.03,16.32,15.96,16.24,884800,1.58
+1988-12-23,16.17,16.17,16.10,16.10,539400,1.57
+1988-12-22,16.24,16.24,16.03,16.10,543800,1.57
+1988-12-21,16.17,16.24,16.10,16.17,1255600,1.57
+1988-12-20,16.32,16.32,16.17,16.17,680800,1.57
+1988-12-19,16.17,16.32,16.10,16.32,776600,1.59
+1988-12-16,16.32,16.32,16.03,16.32,1909400,1.59
+1988-12-15,16.03,16.24,16.03,16.17,761200,1.57
+1988-12-14,16.17,16.24,15.89,15.96,850200,1.55
+1988-12-13,16.10,16.32,16.03,16.17,1077800,1.57
+1988-12-12,16.39,16.46,16.17,16.24,1182400,1.58
+1988-12-09,16.39,16.46,16.24,16.24,602400,1.58
+1988-12-08,16.03,16.53,16.03,16.39,1435400,1.59
+1988-12-07,15.89,16.24,15.89,16.17,1610800,1.57
+1988-12-06,15.68,16.53,15.61,16.10,2431600,1.57
+1988-12-05,15.61,15.75,15.47,15.68,1249200,1.53
+1988-12-02,15.26,15.54,15.19,15.54,1281400,1.51
+1988-12-01,15.47,15.47,15.33,15.40,911000,1.50
+1988-11-30,15.54,15.54,15.26,15.47,1056400,1.51
+1988-11-29,15.40,15.61,15.40,15.54,1370000,1.51
+1988-11-28,15.26,15.61,15.26,15.40,1069600,1.50
+1988-11-25,15.04,15.26,14.97,15.26,720000,1.48
+1988-11-23,14.83,14.97,14.76,14.90,714000,1.45
+1988-11-22,14.83,15.04,14.69,14.90,1389600,1.45
+1988-11-21,14.83,14.90,14.69,14.76,1061600,1.44
+1988-11-18,15.11,15.11,14.90,15.04,1023400,1.46
+1988-11-17,15.04,15.04,14.76,14.97,1203200,1.46
+1988-11-16,15.33,15.33,14.76,14.83,1711200,1.44
+1988-11-15,15.19,15.33,15.04,15.26,1837800,1.48
+1988-11-14,15.47,15.47,15.11,15.19,2607800,1.48
+1988-11-11,15.61,15.61,15.26,15.33,1420400,1.49
+1988-11-10,15.61,15.96,15.54,15.54,1179800,1.51
+1988-11-09,15.68,15.75,15.47,15.68,1011000,1.53
+1988-11-08,15.61,15.75,15.54,15.54,724800,1.51
+1988-11-07,15.75,15.82,15.54,15.54,888600,1.51
+1988-11-04,15.82,15.89,15.75,15.75,1009600,1.53
+1988-11-03,15.89,16.10,15.82,15.96,1496200,1.55
+1988-11-02,15.89,16.03,15.75,15.89,1595400,1.55
+1988-11-01,15.68,16.03,15.54,16.03,1310400,1.56
+1988-10-31,15.54,15.68,15.47,15.68,880000,1.53
+1988-10-28,15.41,15.62,15.34,15.55,2811400,1.48
+1988-10-27,15.55,15.55,15.27,15.27,1343000,1.45
+1988-10-26,15.90,15.97,15.48,15.62,1942200,1.49
+1988-10-25,16.11,16.32,15.90,15.90,2259200,1.51
+1988-10-24,15.83,16.32,15.76,16.04,1844200,1.53
+1988-10-21,15.69,15.90,15.62,15.76,1854800,1.50
+1988-10-20,15.41,15.83,15.41,15.83,1463800,1.51
+1988-10-19,15.62,15.69,15.34,15.55,1713000,1.48
+1988-10-18,15.48,15.69,15.41,15.55,1751800,1.48
+1988-10-17,15.20,15.48,15.20,15.48,1304600,1.47
+1988-10-14,15.41,15.41,15.13,15.34,1125200,1.46
+1988-10-13,15.20,15.48,15.20,15.34,944200,1.46
+1988-10-12,15.20,15.34,15.06,15.27,1491000,1.45
+1988-10-11,15.34,15.41,15.20,15.34,1288600,1.46
+1988-10-10,15.27,15.48,15.27,15.48,1285400,1.47
+1988-10-07,15.34,15.41,15.13,15.27,1673600,1.45
+1988-10-06,15.20,15.34,15.06,15.34,878800,1.46
+1988-10-05,15.13,15.27,15.06,15.20,1103800,1.45
+1988-10-04,15.20,15.27,15.13,15.20,1079000,1.45
+1988-10-03,15.55,15.55,15.13,15.27,1208000,1.45
+1988-09-30,15.83,15.97,15.62,15.69,1349200,1.49
+1988-09-29,15.69,15.97,15.62,15.90,1398400,1.51
+1988-09-28,15.48,15.97,15.48,15.69,1226800,1.49
+1988-09-27,15.48,15.55,15.34,15.55,837400,1.48
+1988-09-26,15.48,15.48,15.34,15.41,459400,1.47
+1988-09-23,15.41,15.62,15.41,15.55,522400,1.48
+1988-09-22,15.48,15.48,15.34,15.48,716400,1.47
+1988-09-21,15.48,15.55,15.34,15.41,867600,1.47
+1988-09-20,15.62,15.69,15.34,15.41,907800,1.47
+1988-09-19,15.62,15.69,15.48,15.62,1069400,1.49
+1988-09-16,15.41,15.76,15.41,15.62,2104400,1.49
+1988-09-15,15.69,15.90,15.55,15.55,1324400,1.48
+1988-09-14,15.55,15.69,15.27,15.69,1755400,1.49
+1988-09-13,15.55,15.55,15.27,15.41,514800,1.47
+1988-09-12,15.55,15.62,15.34,15.55,327800,1.48
+1988-09-09,15.20,15.76,15.20,15.48,1136200,1.47
+1988-09-08,15.20,15.27,15.13,15.27,992600,1.45
+1988-09-07,15.69,15.69,15.27,15.27,710600,1.45
+1988-09-06,15.41,15.69,15.41,15.69,771800,1.49
+1988-09-02,15.48,15.62,15.41,15.48,968000,1.47
+1988-09-01,15.69,15.69,15.27,15.27,1586000,1.45
+1988-08-31,15.76,15.83,15.62,15.76,575600,1.50
+1988-08-30,15.62,15.76,15.48,15.62,763600,1.49
+1988-08-29,15.20,15.55,15.20,15.48,918600,1.47
+1988-08-26,15.20,15.27,15.06,15.20,1784400,1.45
+1988-08-25,15.34,15.48,15.13,15.34,2120000,1.46
+1988-08-24,15.20,15.69,15.13,15.69,748600,1.49
+1988-08-23,14.99,15.34,14.86,15.13,1655800,1.44
+1988-08-22,15.48,15.48,14.86,14.86,1914600,1.41
+1988-08-19,15.62,15.62,15.34,15.34,1345200,1.46
+1988-08-18,15.69,15.76,15.41,15.48,938400,1.47
+1988-08-17,16.04,16.04,15.62,15.62,1317400,1.49
+1988-08-16,16.11,16.11,15.90,16.04,1811600,1.53
+1988-08-15,16.11,16.25,15.90,15.97,1426600,1.52
+1988-08-12,16.04,16.32,16.04,16.25,1198800,1.55
+1988-08-11,16.18,16.18,15.97,16.04,2588800,1.53
+1988-08-10,16.18,16.25,16.04,16.18,2098800,1.54
+1988-08-09,16.88,16.88,16.25,16.39,2333200,1.56
+1988-08-08,17.09,17.16,16.88,16.88,922600,1.61
+1988-08-05,17.02,17.09,16.81,16.95,646000,1.61
+1988-08-04,16.81,17.23,16.74,17.09,873400,1.63
+1988-08-03,16.88,16.95,16.74,16.81,929200,1.60
+1988-08-02,17.02,17.16,16.74,16.74,1098200,1.59
+1988-08-01,17.09,17.30,16.95,16.95,985000,1.61
+1988-07-29,16.99,17.20,16.92,17.13,3016400,1.60
+1988-07-28,16.99,16.99,16.71,16.92,579200,1.58
+1988-07-27,16.78,17.06,16.65,16.92,1262600,1.58
+1988-07-26,17.13,17.20,16.65,16.65,2444200,1.56
+1988-07-25,17.40,17.61,17.13,17.20,723800,1.61
+1988-07-22,17.20,17.54,17.06,17.40,891800,1.63
+1988-07-21,17.27,17.47,17.13,17.34,1018000,1.62
+1988-07-20,17.06,17.40,17.06,17.34,770200,1.62
+1988-07-19,17.20,17.47,16.92,16.99,1044200,1.59
+1988-07-18,17.34,17.34,17.06,17.20,746600,1.61
+1988-07-15,17.06,17.34,16.99,17.27,1261400,1.61
+1988-07-14,17.13,17.27,16.85,16.99,1044400,1.59
+1988-07-13,16.85,17.06,16.78,17.06,989800,1.59
+1988-07-12,17.34,17.40,16.85,16.92,1280000,1.58
+1988-07-11,17.61,17.61,17.34,17.47,578600,1.63
+1988-07-08,17.68,17.82,17.61,17.61,554600,1.65
+1988-07-07,17.89,17.96,17.68,17.82,1125800,1.67
+1988-07-06,18.03,18.30,17.54,17.82,1509200,1.67
+1988-07-05,17.61,18.03,17.47,18.03,1003200,1.68
+1988-07-01,17.68,17.68,17.40,17.47,686000,1.63
+1988-06-30,17.68,17.82,17.40,17.54,1258600,1.64
+1988-06-29,17.89,17.89,17.47,17.54,561800,1.64
+1988-06-28,17.54,17.89,17.40,17.75,811400,1.66
+1988-06-27,18.03,18.03,17.40,17.40,743200,1.63
+1988-06-24,17.96,18.10,17.82,18.10,881000,1.69
+1988-06-23,17.68,17.89,17.61,17.82,961600,1.67
+1988-06-22,17.47,17.68,17.40,17.61,2113600,1.65
+1988-06-21,17.40,17.47,17.13,17.34,1336800,1.62
+1988-06-20,17.27,17.34,17.13,17.34,1026600,1.62
+1988-06-17,17.47,17.47,17.27,17.34,1695600,1.62
+1988-06-16,17.34,17.40,17.20,17.34,564000,1.62
+1988-06-15,17.54,17.54,17.34,17.47,913400,1.63
+1988-06-14,17.54,17.61,17.40,17.47,1481600,1.63
+1988-06-13,17.61,17.68,17.34,17.40,993400,1.63
+1988-06-10,17.61,17.82,17.61,17.68,1018200,1.65
+1988-06-09,17.89,18.10,17.61,17.68,1408800,1.65
+1988-06-08,17.82,18.16,17.54,18.03,1712600,1.68
+1988-06-07,17.54,17.82,17.54,17.68,967000,1.65
+1988-06-06,17.47,17.54,17.34,17.47,547400,1.63
+1988-06-03,17.54,17.54,17.20,17.40,680600,1.63
+1988-06-02,17.54,17.68,17.34,17.40,807600,1.63
+1988-06-01,17.54,17.82,17.27,17.68,1735600,1.65
+1988-05-31,17.13,17.40,16.92,17.40,815200,1.63
+1988-05-27,16.99,17.20,16.85,16.92,634200,1.58
+1988-05-26,16.30,16.85,16.30,16.85,1953400,1.58
+1988-05-25,16.85,16.85,16.23,16.30,1387000,1.52
+1988-05-24,17.06,17.27,16.71,16.78,646000,1.57
+1988-05-23,17.27,17.34,16.85,17.06,908600,1.59
+1988-05-20,17.54,17.61,17.20,17.27,1707400,1.61
+1988-05-19,17.40,17.47,17.20,17.40,1255800,1.63
+1988-05-18,17.40,17.68,17.20,17.47,1553200,1.63
+1988-05-17,17.47,17.68,17.34,17.40,1446400,1.63
+1988-05-16,17.27,17.34,17.13,17.20,787200,1.61
+1988-05-13,17.34,17.40,17.20,17.27,666600,1.61
+1988-05-12,17.13,17.27,17.06,17.27,926600,1.61
+1988-05-11,17.27,17.34,16.92,16.99,1197200,1.59
+1988-05-10,17.68,17.75,17.34,17.40,865400,1.63
+1988-05-09,17.61,17.82,17.61,17.68,722000,1.65
+1988-05-06,17.68,17.96,17.61,17.75,1908400,1.66
+1988-05-05,17.27,17.61,17.20,17.54,1264800,1.64
+1988-05-04,17.68,17.68,17.20,17.27,932000,1.61
+1988-05-03,17.47,17.61,17.40,17.61,956800,1.65
+1988-05-02,17.54,17.54,17.27,17.54,798600,1.64
+1988-04-29,17.45,17.65,17.17,17.65,2852000,1.62
+1988-04-28,17.45,17.65,17.38,17.52,1253600,1.61
+1988-04-27,18.00,18.00,17.45,17.45,1632800,1.60
+1988-04-26,17.86,18.13,17.72,17.93,1494400,1.65
+1988-04-25,17.72,17.86,17.59,17.65,1389600,1.62
+1988-04-22,17.31,17.72,17.31,17.59,922000,1.62
+1988-04-21,17.52,17.59,17.11,17.24,1731400,1.58
+1988-04-20,17.11,17.38,16.97,17.17,1514000,1.58
+1988-04-19,17.93,18.06,17.38,17.38,1868800,1.60
+1988-04-18,17.59,17.93,17.59,17.93,1394000,1.65
+1988-04-15,17.31,17.72,16.90,17.52,3348800,1.61
+1988-04-14,18.06,18.27,17.11,17.31,3140000,1.59
+1988-04-13,18.34,18.82,18.13,18.75,2620000,1.72
+1988-04-12,17.79,18.34,17.72,18.34,3063000,1.68
+1988-04-11,17.45,17.65,17.31,17.52,1864400,1.61
+1988-04-08,16.83,17.38,16.83,17.17,1478000,1.58
+1988-04-07,16.90,17.04,16.63,16.83,1710600,1.55
+1988-04-06,16.35,16.83,16.08,16.76,2020000,1.54
+1988-04-05,15.60,16.08,15.53,16.08,1274400,1.48
+1988-04-04,15.60,16.01,15.53,15.60,1033200,1.43
+1988-03-31,15.60,15.94,15.46,15.81,2170400,1.45
+1988-03-30,16.63,16.63,15.87,15.87,1298000,1.46
+1988-03-29,16.42,16.70,16.22,16.49,1638600,1.52
+1988-03-28,16.15,16.56,16.08,16.29,1468000,1.50
+1988-03-25,16.70,16.70,16.22,16.29,1325000,1.50
+1988-03-24,17.24,17.24,16.56,16.76,1668000,1.54
+1988-03-23,17.04,17.45,17.04,17.31,1011800,1.59
+1988-03-22,17.24,17.31,17.04,17.04,1250400,1.57
+1988-03-21,17.31,17.38,17.11,17.24,1045400,1.58
+1988-03-18,17.45,17.52,17.31,17.38,2240000,1.60
+1988-03-17,17.04,17.45,17.04,17.24,1510800,1.58
+1988-03-16,17.17,17.24,16.76,17.11,2630200,1.57
+1988-03-15,17.31,17.52,17.17,17.31,1278400,1.59
+1988-03-14,17.38,17.45,17.11,17.45,1140400,1.60
+1988-03-11,17.59,17.72,17.38,17.59,1867200,1.62
+1988-03-10,18.20,18.34,17.52,17.65,1600400,1.62
+1988-03-09,18.34,18.47,18.27,18.34,1160000,1.68
+1988-03-08,18.20,18.68,18.13,18.27,1482400,1.68
+1988-03-07,18.00,18.27,17.93,18.20,789200,1.67
+1988-03-04,18.27,18.34,17.86,18.27,955400,1.68
+1988-03-03,18.27,18.54,18.20,18.41,1306800,1.69
+1988-03-02,18.41,18.47,18.20,18.20,1076400,1.67
+1988-03-01,18.13,18.75,17.86,18.47,1982800,1.70
+1988-02-29,17.72,18.13,17.65,18.06,1229200,1.66
+1988-02-26,17.86,18.00,17.52,17.72,1102400,1.63
+1988-02-25,18.00,18.47,17.72,17.93,2720000,1.65
+1988-02-24,17.45,18.00,17.45,18.00,2220000,1.65
+1988-02-23,17.52,17.65,17.24,17.52,1211200,1.61
+1988-02-22,17.65,17.79,17.45,17.65,1462800,1.62
+1988-02-19,17.31,17.65,17.31,17.65,1906600,1.62
+1988-02-18,17.11,17.59,17.11,17.31,1450800,1.59
+1988-02-17,17.11,17.31,17.04,17.17,1807000,1.58
+1988-02-16,16.83,17.04,16.63,16.97,961000,1.56
+1988-02-12,16.76,16.90,16.56,16.70,910400,1.53
+1988-02-11,16.56,16.56,16.29,16.49,1157000,1.52
+1988-02-10,16.56,16.76,16.08,16.35,1803400,1.50
+1988-02-09,16.42,16.56,16.08,16.56,1381800,1.52
+1988-02-08,16.49,16.70,16.29,16.42,1565000,1.51
+1988-02-05,16.97,16.97,16.63,16.70,1789000,1.53
+1988-02-04,16.90,16.97,16.70,16.90,1407200,1.55
+1988-02-03,16.83,19.02,16.63,16.76,1245000,1.54
+1988-02-02,16.76,16.90,16.56,16.83,1422800,1.55
+1988-02-01,16.76,17.11,16.76,16.83,1382000,1.55
+1988-01-29,16.47,16.67,16.26,16.67,2927200,1.50
+1988-01-28,16.67,16.87,16.47,16.47,1251400,1.49
+1988-01-27,16.74,16.74,16.40,16.53,2440000,1.49
+1988-01-26,17.14,17.48,16.67,16.80,1567000,1.52
+1988-01-25,16.74,17.35,16.67,17.28,1334600,1.56
+1988-01-22,16.74,16.80,16.47,16.74,715800,1.51
+1988-01-21,16.53,16.80,16.26,16.80,1315200,1.52
+1988-01-20,17.14,17.14,16.40,16.53,1962200,1.49
+1988-01-19,17.35,17.48,17.14,17.28,1940600,1.56
+1988-01-18,17.07,17.55,17.07,17.35,1034400,1.56
+1988-01-15,17.07,17.41,17.01,17.14,2220000,1.55
+1988-01-14,16.53,16.67,16.40,16.60,861000,1.50
+1988-01-13,16.47,16.87,16.33,16.47,1867200,1.49
+1988-01-12,16.67,16.80,16.13,16.60,1978800,1.50
+1988-01-11,16.87,17.14,16.47,17.01,1919000,1.53
+1988-01-08,18.09,18.09,16.40,16.74,2040000,1.51
+1988-01-07,17.41,18.29,17.35,18.29,3190400,1.65
+1988-01-06,17.07,17.68,17.01,17.68,1247800,1.60
+1988-01-05,17.75,17.75,17.21,17.35,1993400,1.56
+1988-01-04,16.26,17.21,16.19,17.07,2020000,1.54
+1987-12-31,16.13,16.13,15.52,16.13,2040000,1.45
+1987-12-30,16.74,16.94,15.99,16.26,1549600,1.47
+1987-12-29,16.74,16.94,16.60,16.60,556400,1.50
+1987-12-28,17.14,17.21,16.67,16.80,868200,1.52
+1987-12-24,17.82,17.82,17.55,17.68,1337200,1.60
+1987-12-23,17.35,17.82,17.35,17.82,2060000,1.61
+1987-12-22,16.74,17.28,16.47,17.14,1606400,1.55
+1987-12-21,16.33,16.67,16.19,16.60,1068200,1.50
+1987-12-18,15.79,16.47,15.52,16.26,3060000,1.47
+1987-12-17,16.26,16.33,15.31,15.52,2320000,1.40
+1987-12-16,16.67,16.80,16.26,16.47,2020000,1.49
+1987-12-15,16.94,16.94,16.53,16.67,3172000,1.50
+1987-12-14,16.67,17.14,16.60,16.80,2622800,1.52
+1987-12-11,16.40,16.67,16.06,16.53,1971400,1.49
+1987-12-10,15.79,16.80,15.79,16.26,3200800,1.47
+1987-12-09,15.79,16.47,15.72,16.33,1883200,1.47
+1987-12-08,15.04,15.86,14.97,15.86,1612400,1.43
+1987-12-07,14.57,15.25,14.50,15.04,1095800,1.36
+1987-12-04,14.91,14.91,14.23,14.43,1941200,1.30
+1987-12-03,15.25,15.45,14.97,14.97,1987400,1.35
+1987-12-02,15.31,15.52,15.04,15.31,878200,1.38
+1987-12-01,15.86,15.86,15.18,15.25,1372400,1.38
+1987-11-30,15.18,15.31,14.91,15.25,2160000,1.38
+1987-11-27,15.92,16.26,15.72,15.86,852000,1.43
+1987-11-25,15.58,16.06,15.45,15.99,1965200,1.44
+1987-11-24,15.18,15.79,15.11,15.65,3001800,1.41
+1987-11-23,14.64,14.77,14.50,14.70,1460000,1.33
+1987-11-20,14.84,15.11,14.50,14.64,3020000,1.32
+1987-11-19,15.45,15.45,14.97,15.18,1732000,1.37
+1987-11-18,15.72,15.72,15.38,15.58,1683000,1.41
+1987-11-17,15.31,15.45,15.25,15.45,1550800,1.39
+1987-11-16,15.58,15.65,15.31,15.58,1363200,1.41
+1987-11-13,15.58,16.13,15.31,15.38,1345600,1.39
+1987-11-12,15.58,15.92,15.18,15.18,2380000,1.37
+1987-11-11,15.45,15.52,14.97,15.31,1833000,1.38
+1987-11-10,14.23,15.11,14.23,14.97,1813600,1.35
+1987-11-09,15.04,15.18,14.57,14.91,2020000,1.34
+1987-11-06,15.11,15.72,15.04,15.18,3980000,1.37
+1987-11-05,13.89,15.18,13.75,15.11,4520000,1.36
+1987-11-04,14.36,14.36,13.62,14.03,2880000,1.27
+1987-11-03,14.43,14.57,14.09,14.36,2520000,1.30
+1987-11-02,14.70,14.91,14.23,14.84,1791800,1.34
+1987-10-30,14.21,14.74,14.21,14.74,4380000,1.30
+1987-10-29,13.27,14.07,13.14,13.74,2480000,1.21
+1987-10-28,12.93,13.60,12.80,13.00,2540000,1.15
+1987-10-27,13.94,14.21,12.93,13.54,2640000,1.20
+1987-10-26,13.47,13.60,12.87,13.40,2680000,1.18
+1987-10-23,14.21,15.21,14.21,14.74,2213800,1.30
+1987-10-22,13.94,15.62,13.94,14.88,3947400,1.32
+1987-10-21,13.40,16.82,13.40,16.08,6625200,1.42
+1987-10-20,14.34,14.34,11.26,13.40,10129400,1.18
+1987-10-19,17.29,17.42,11.26,11.53,8525000,1.02
+1987-10-16,19.30,19.50,18.23,18.23,3572400,1.61
+1987-10-15,19.30,19.77,19.10,19.10,2060000,1.69
+1987-10-14,19.57,20.17,19.30,19.44,2700000,1.72
+1987-10-13,19.57,20.11,19.50,20.04,2180000,1.77
+1987-10-12,19.77,19.90,19.30,19.30,1582200,1.71
+1987-10-09,19.30,19.84,19.23,19.70,1483800,1.74
+1987-10-08,19.84,19.84,18.83,19.30,1496600,1.71
+1987-10-07,19.77,19.97,19.44,19.90,2020000,1.76
+1987-10-06,20.51,20.51,19.77,19.90,2640000,1.76
+1987-10-05,20.51,20.57,20.24,20.57,2080000,1.82
+1987-10-02,20.24,20.51,20.11,20.51,1493400,1.81
+1987-10-01,20.11,20.24,19.90,20.24,1297200,1.79
+1987-09-30,19.64,20.11,19.37,19.97,1962600,1.77
+1987-09-29,20.24,20.24,19.44,19.57,1221800,1.73
+1987-09-28,19.90,20.37,19.77,20.17,3000000,1.78
+1987-09-25,19.90,19.90,19.64,19.77,786800,1.75
+1987-09-24,20.11,20.17,19.77,19.90,1255200,1.76
+1987-09-23,19.64,20.11,19.64,19.90,2580000,1.76
+1987-09-22,18.90,19.70,18.76,19.64,3500000,1.74
+1987-09-21,19.23,19.44,18.90,18.97,3020000,1.68
+1987-09-18,19.03,19.30,19.03,19.10,1969600,1.69
+1987-09-17,18.70,19.17,18.63,19.17,1991600,1.69
+1987-09-16,18.63,18.90,18.56,18.70,1397400,1.65
+1987-09-15,18.56,18.76,18.50,18.63,859400,1.65
+1987-09-14,19.03,19.10,18.76,18.83,1620800,1.66
+1987-09-11,19.10,19.37,18.97,19.10,1098000,1.69
+1987-09-10,18.97,19.17,18.83,19.17,2520000,1.69
+1987-09-09,18.09,18.83,18.09,18.76,3040000,1.66
+1987-09-08,18.36,18.50,17.83,18.09,3760000,1.60
+1987-09-04,19.23,19.23,18.76,18.76,1516400,1.66
+1987-09-03,19.57,19.57,18.56,19.17,2460000,1.69
+1987-09-02,19.90,19.97,19.10,19.37,2660000,1.71
+1987-09-01,20.11,20.44,20.04,20.04,1861800,1.77
+1987-08-31,19.97,20.17,19.90,20.04,1647400,1.77
+1987-08-28,20.17,20.24,19.90,19.97,885000,1.77
+1987-08-27,20.04,20.24,20.04,20.17,1162000,1.78
+1987-08-26,20.64,20.64,20.11,20.17,2040000,1.78
+1987-08-25,20.31,20.51,20.04,20.51,1650000,1.81
+1987-08-24,20.51,20.64,20.11,20.17,1411200,1.78
+1987-08-21,20.78,20.91,20.51,20.64,2500000,1.82
+1987-08-20,20.04,20.78,19.97,20.64,2020000,1.82
+1987-08-19,19.77,20.04,19.57,19.97,1853800,1.77
+1987-08-18,20.04,20.17,19.57,19.90,1947200,1.76
+1987-08-17,20.31,20.44,20.17,20.37,1815600,1.80
+1987-08-14,20.64,20.64,20.04,20.17,2560000,1.78
+1987-08-13,20.71,20.84,20.37,20.51,1861200,1.81
+1987-08-12,20.71,20.71,20.37,20.71,2980000,1.83
+1987-08-11,20.64,20.78,20.37,20.44,2200000,1.81
+1987-08-10,20.17,20.57,20.11,20.51,1640000,1.81
+1987-08-07,19.84,20.24,19.84,20.11,2520000,1.78
+1987-08-06,19.70,19.97,19.64,19.90,1584600,1.76
+1987-08-05,20.24,20.37,19.70,19.77,1801400,1.75
+1987-08-04,20.71,20.71,20.11,20.24,1799400,1.79
+1987-08-03,20.57,21.11,20.44,20.57,2680000,1.82
+1987-07-31,20.55,20.68,20.35,20.48,2320000,1.78
+1987-07-30,20.35,20.61,20.21,20.41,1881600,1.78
+1987-07-29,20.08,20.68,20.02,20.28,3840000,1.77
+1987-07-28,19.82,20.02,19.68,19.95,2620000,1.74
+1987-07-27,19.22,19.82,18.95,19.68,1787600,1.71
+1987-07-24,19.55,19.55,18.75,19.22,1515400,1.67
+1987-07-23,19.68,19.75,19.55,19.62,1418000,1.71
+1987-07-22,19.48,19.55,19.28,19.48,1937800,1.70
+1987-07-21,19.75,20.02,19.42,19.62,2420000,1.71
+1987-07-20,20.21,20.35,19.95,20.08,2380000,1.75
+1987-07-17,20.08,20.61,19.82,20.61,6160000,1.80
+1987-07-16,19.62,20.08,19.55,20.02,4180000,1.74
+1987-07-15,19.22,19.55,19.15,19.42,2280000,1.69
+1987-07-14,19.08,19.55,19.02,19.35,2300000,1.69
+1987-07-13,18.82,19.08,18.82,19.08,1861200,1.66
+1987-07-10,18.82,19.15,18.69,18.95,2220000,1.65
+1987-07-09,18.75,18.95,18.55,18.55,2820000,1.62
+1987-07-08,18.55,19.02,18.22,18.95,5160000,1.65
+1987-07-07,17.82,18.62,17.29,18.62,6410000,1.62
+1987-07-06,17.09,17.29,17.02,17.16,1927200,1.49
+1987-07-02,16.96,17.02,16.76,16.96,1175400,1.48
+1987-07-01,16.62,16.96,16.49,16.96,1754600,1.48
+1987-06-30,17.02,17.02,16.62,16.76,1561000,1.46
+1987-06-29,16.76,17.02,16.69,17.02,2940000,1.48
+1987-06-26,16.76,16.89,16.42,16.69,2680000,1.45
+1987-06-25,17.02,17.09,16.69,16.76,1823200,1.46
+1987-06-24,16.96,17.09,16.89,16.96,1047600,1.48
+1987-06-23,17.02,17.16,16.96,16.96,2000000,1.48
+1987-06-22,17.09,17.16,16.96,17.02,1845200,1.48
+1987-06-19,16.96,17.16,16.89,16.96,3200000,1.48
+1987-06-18,17.02,17.29,16.89,17.02,2420000,1.48
+1987-06-17,16.76,17.29,16.56,17.29,2320000,1.51
+1987-06-16,16.89,16.89,16.69,16.76,1143400,1.46
+1987-06-15,16.89,16.89,16.69,16.82,1332800,1.47
+1987-06-12,16.76,16.82,16.62,16.76,1531000,1.46
+1987-06-11,16.62,16.62,16.29,16.49,833600,1.44
+1987-06-10,16.96,16.96,16.49,16.62,1761600,1.45
+1987-06-09,17.02,17.02,16.69,16.76,962200,1.46
+1987-06-08,16.69,16.96,16.56,16.89,912600,1.47
+1987-06-05,16.89,16.89,16.69,16.69,1730000,1.45
+1987-06-04,16.69,16.89,16.56,16.89,1786000,1.47
+1987-06-03,16.42,16.49,16.29,16.42,1096000,1.43
+1987-06-02,16.36,16.62,16.29,16.36,1163400,1.42
+1987-06-01,16.09,16.56,15.96,16.36,1644600,1.42
+1987-05-29,16.09,16.09,15.69,15.96,1592600,1.39
+1987-05-28,16.23,16.42,15.96,15.96,2120000,1.39
+1987-05-27,16.29,16.42,15.96,16.23,1422600,1.41
+1987-05-26,16.49,16.56,15.96,16.23,2100000,1.41
+1987-05-22,16.29,16.49,16.29,16.36,1168200,1.42
+1987-05-21,16.36,16.42,16.23,16.29,1518400,1.42
+1987-05-20,16.69,16.69,16.09,16.23,2880000,1.41
+1987-05-19,17.16,17.22,16.69,16.82,2720000,1.47
+1987-05-18,17.02,17.09,16.76,17.02,3440000,1.48
+1987-05-15,17.09,17.29,16.96,17.02,3440000,1.48
+1987-05-14,16.82,17.09,16.82,17.02,2600000,1.48
+1987-05-13,17.16,17.16,16.62,16.96,2140000,1.48
+1987-05-12,17.36,17.36,17.02,17.16,2100000,1.49
+1987-05-11,17.49,17.49,17.29,17.29,2480000,1.51
+1987-05-08,17.55,17.69,17.16,17.42,4216000,1.52
+1987-05-07,16.96,17.55,16.89,17.42,8460000,1.52
+1987-05-06,16.09,16.76,16.03,16.76,12840000,1.46
+1987-05-05,15.69,16.03,15.43,15.63,9080000,1.36
+1987-05-04,15.43,15.43,15.03,15.43,2720000,1.34
+1987-05-01,14.87,15.13,14.67,15.00,2800000,1.28
+1987-04-30,14.87,15.00,14.80,14.87,1834800,1.27
+1987-04-29,14.94,15.00,14.74,14.87,1685400,1.27
+1987-04-28,14.87,14.94,14.74,14.80,2020000,1.26
+1987-04-27,14.61,15.00,14.61,14.80,2960000,1.26
+1987-04-24,15.20,15.20,14.80,15.00,1362600,1.28
+1987-04-23,15.00,15.40,14.94,15.26,2040000,1.30
+1987-04-22,14.87,15.13,14.80,15.00,1672000,1.28
+1987-04-21,14.67,14.94,14.48,14.94,1468000,1.27
+1987-04-20,14.87,14.87,14.67,14.87,1025800,1.27
+1987-04-16,14.87,15.07,14.67,14.67,2360000,1.25
+1987-04-15,14.67,14.80,14.54,14.80,1925600,1.26
+1987-04-14,14.41,14.74,14.34,14.54,2140000,1.24
+1987-04-13,14.54,14.74,14.41,14.48,2040000,1.24
+1987-04-10,14.94,14.94,14.61,14.61,2200000,1.25
+1987-04-09,15.20,15.26,14.87,15.00,2360000,1.28
+1987-04-08,15.46,15.53,14.87,14.94,4524000,1.27
+1987-04-07,15.40,15.73,15.40,15.46,6606000,1.32
+1987-04-06,15.26,15.46,15.20,15.40,2480000,1.31
+1987-04-03,14.94,15.40,14.87,15.20,5114000,1.30
+1987-04-02,14.94,14.94,14.80,14.80,3652000,1.26
+1987-04-01,14.61,14.94,14.54,14.80,2320000,1.26
+1987-03-31,14.67,15.00,14.61,14.80,3346000,1.26
+1987-03-30,14.15,14.80,13.95,14.67,3610000,1.25
+1987-03-27,14.87,14.87,14.48,14.48,2140000,1.24
+1987-03-26,15.00,15.00,14.67,14.74,4398000,1.26
+1987-03-25,14.80,14.94,14.61,14.67,2460000,1.25
+1987-03-24,14.74,15.07,14.67,14.87,3780000,1.27
+1987-03-23,14.41,14.87,14.21,14.61,5080000,1.25
+1987-03-20,14.54,14.67,14.28,14.41,2060000,1.23
+1987-03-19,14.61,14.61,14.28,14.54,2640000,1.24
+1987-03-18,14.67,14.74,14.48,14.67,8280000,1.25
+1987-03-17,13.75,14.15,13.69,14.01,4580000,1.20
+1987-03-16,13.22,13.69,13.03,13.69,3340000,1.17
+1987-03-13,13.16,13.36,13.03,13.16,3020000,1.12
+1987-03-12,13.03,13.16,12.96,13.09,1018800,1.12
+1987-03-11,13.03,13.16,12.96,12.96,1372000,1.11
+1987-03-10,13.03,13.09,12.90,12.96,1127400,1.11
+1987-03-09,13.16,13.16,13.03,13.09,1252800,1.12
+1987-03-06,13.03,13.09,12.90,13.03,1502400,1.11
+1987-03-05,12.90,13.16,12.83,13.16,2720000,1.12
+1987-03-04,12.90,13.03,12.76,12.90,2900000,1.10
+1987-03-03,12.37,12.83,12.37,12.76,1774600,1.09
+1987-03-02,12.57,12.57,12.44,12.44,960200,1.06
+1987-02-27,12.57,12.63,12.17,12.57,1936400,1.07
+1987-02-26,12.44,12.50,12.24,12.30,1926400,1.05
+1987-02-25,12.50,12.57,12.44,12.50,1874400,1.07
+1987-02-24,12.63,12.70,12.50,12.63,1423000,1.08
+1987-02-23,12.76,12.83,12.63,12.70,2000000,1.08
+1987-02-20,12.76,12.90,12.70,12.70,1314600,1.08
+1987-02-19,12.76,12.83,12.70,12.76,2180000,1.09
+1987-02-18,12.90,12.90,12.70,12.76,1901800,1.09
+1987-02-17,12.70,12.90,12.57,12.90,3040000,1.10
+1987-02-13,12.50,12.76,12.44,12.57,1124200,1.07
+1987-02-12,12.70,12.76,12.44,12.50,1228400,1.07
+1987-02-11,12.63,12.83,12.57,12.76,1374400,1.09
+1987-02-10,12.76,12.83,12.50,12.63,1466600,1.08
+1987-02-09,12.83,12.96,12.63,12.90,1683200,1.10
+1987-02-06,13.03,13.09,12.83,12.90,2580000,1.10
+1987-02-05,13.42,13.49,12.76,13.16,6660000,1.12
+1987-02-04,12.63,13.16,12.57,13.09,7200000,1.12
+1987-02-03,12.30,12.70,12.24,12.50,3060000,1.07
+1987-02-02,12.24,12.30,12.11,12.24,2400000,1.04
+1987-01-30,11.89,12.08,11.89,12.08,1372400,1.01
+1987-01-29,12.15,12.15,11.82,11.82,2820000,0.98
+1987-01-28,11.89,12.08,11.82,12.08,2540000,1.01
+1987-01-27,12.40,12.47,11.89,12.02,2240000,1.00
+1987-01-26,12.28,12.47,12.28,12.40,1445400,1.03
+1987-01-23,12.40,12.73,12.21,12.28,2980000,1.02
+1987-01-22,12.47,12.53,12.34,12.40,1031400,1.03
+1987-01-21,12.28,12.53,12.21,12.47,2060000,1.04
+1987-01-20,12.53,12.53,12.28,12.34,1359600,1.03
+1987-01-19,12.53,12.73,12.40,12.60,2740000,1.05
+1987-01-16,12.28,12.47,12.21,12.40,3740000,1.03
+1987-01-15,12.28,12.47,12.21,12.28,1114400,1.02
+1987-01-14,12.34,12.47,12.28,12.34,1920400,1.03
+1987-01-13,12.28,12.66,12.28,12.47,4580000,1.04
+1987-01-12,12.08,12.34,11.95,12.28,5960000,1.02
+1987-01-09,11.37,11.89,11.30,11.89,6280000,0.99
+1987-01-08,11.82,11.82,11.17,11.43,5500000,0.95
+1987-01-07,11.69,11.89,11.63,11.82,1346600,0.98
+1987-01-06,11.56,11.82,11.43,11.82,1804000,0.98
+1987-01-05,11.50,11.56,11.24,11.50,3000000,0.96
+1987-01-02,11.11,11.37,11.11,11.37,910200,0.95
+1986-12-31,11.17,11.17,10.98,11.17,2280000,0.93
+1986-12-30,11.24,11.30,11.17,11.17,1210000,0.93
+1986-12-29,11.24,11.30,11.17,11.24,1153200,0.94
+1986-12-26,11.30,11.30,11.24,11.24,708200,0.94
+1986-12-24,11.24,11.37,11.17,11.30,1813200,0.94
+1986-12-23,11.17,11.30,11.11,11.17,2920000,0.93
+1986-12-22,11.37,11.43,11.17,11.24,9000000,0.94
+1986-12-19,11.43,11.50,11.30,11.37,3600000,0.95
+1986-12-18,11.63,11.69,11.43,11.56,1727600,0.96
+1986-12-17,11.43,11.82,11.37,11.63,4720000,0.97
+1986-12-16,11.11,11.56,11.04,11.43,3760000,0.95
+1986-12-15,10.98,11.04,10.85,11.04,2760000,0.92
+1986-12-12,11.11,11.11,10.91,10.98,1723400,0.91
+1986-12-11,11.11,11.30,10.98,11.04,2060000,0.92
+1986-12-10,10.98,11.17,10.91,11.11,2420000,0.92
+1986-12-09,11.11,11.11,10.91,11.04,713400,0.92
+1986-12-08,11.11,11.24,10.98,11.04,1908800,0.92
+1986-12-05,11.43,11.43,10.98,11.04,3420000,0.92
+1986-12-04,11.30,11.63,11.24,11.37,4700000,0.95
+1986-12-03,11.17,11.30,10.98,11.17,2800000,0.93
+1986-12-02,10.85,10.98,10.72,10.91,2660000,0.91
+1986-12-01,10.98,10.98,10.65,10.85,1712600,0.90
+1986-11-28,11.11,11.17,10.72,10.98,2220000,0.91
+1986-11-26,10.39,11.11,10.39,11.04,7580000,0.92
+1986-11-25,10.46,10.52,10.20,10.39,7400000,0.86
+1986-11-24,11.04,11.11,10.39,10.59,6000000,0.88
+1986-11-21,11.17,11.30,10.85,11.17,3500000,0.93
+1986-11-20,10.78,11.43,10.72,11.24,7440000,0.94
+1986-11-19,10.39,10.78,10.26,10.78,12580000,0.90
+1986-11-18,10.65,11.24,10.65,10.98,9220000,0.91
+1986-11-17,11.56,11.76,10.65,11.04,6680000,0.92
+1986-11-14,12.15,12.21,12.02,12.08,2160000,1.01
+1986-11-13,12.53,12.53,12.15,12.21,3500000,1.02
+1986-11-12,12.34,12.66,12.34,12.60,3200000,1.05
+1986-11-11,12.28,12.40,12.02,12.34,7500000,1.03
+1986-11-10,12.28,12.47,12.08,12.40,1919000,1.03
+1986-11-07,12.73,12.92,12.21,12.40,5662000,1.03
+1986-11-06,12.99,13.18,12.86,12.99,6860000,1.08
+1986-11-05,13.05,13.25,12.47,12.99,6100000,1.08
+1986-11-04,13.12,13.18,12.99,13.12,4860000,1.09
+1986-11-03,13.12,13.25,13.05,13.12,1949400,1.09
+1986-10-31,13.22,13.55,12.90,13.35,5320000,1.09
+1986-10-30,12.78,13.16,12.71,13.16,8580000,1.07
+1986-10-29,13.42,13.67,12.97,13.10,8420000,1.07
+1986-10-28,13.29,13.74,13.29,13.48,5520000,1.10
+1986-10-27,13.35,13.48,13.22,13.35,2040000,1.09
+1986-10-24,13.48,13.55,13.29,13.35,4720000,1.09
+1986-10-23,13.48,13.61,13.03,13.03,1308800,1.06
+1986-10-22,13.42,13.55,13.29,13.55,3460000,1.10
+1986-10-21,13.67,13.87,13.35,13.67,3720000,1.11
+1986-10-20,13.29,13.87,13.22,13.87,7940000,1.13
+1986-10-17,13.35,13.48,12.97,13.35,4240000,1.09
+1986-10-16,13.61,13.67,13.35,13.48,5720000,1.10
+1986-10-15,13.67,13.74,13.55,13.61,4880000,1.11
+1986-10-14,13.87,13.99,13.61,13.67,8480000,1.11
+1986-10-13,13.99,13.99,13.87,13.99,2280000,1.14
+1986-10-10,14.19,14.25,13.99,13.99,7980000,1.14
+1986-10-09,14.38,14.44,14.25,14.25,7220000,1.16
+1986-10-08,14.19,14.44,14.12,14.38,11180000,1.17
+1986-10-07,14.51,14.77,13.74,14.19,23140000,1.15
+1986-10-06,13.35,13.67,13.03,13.61,25320000,1.11
+1986-10-03,12.78,13.55,12.71,13.42,17092000,1.09
+1986-10-02,12.78,12.97,12.65,12.65,8198000,1.03
+1986-10-01,12.00,12.84,11.81,12.71,22080000,1.03
+1986-09-30,11.94,12.20,11.88,12.20,3980000,0.99
+1986-09-29,11.94,12.07,11.30,12.07,4600000,0.98
+1986-09-26,11.94,12.39,11.81,12.13,4780000,0.99
+1986-09-25,11.75,12.13,11.43,12.07,8294000,0.98
+1986-09-24,11.81,12.13,11.49,11.75,8760000,0.96
+1986-09-23,12.90,13.03,11.88,11.94,12980000,0.97
+1986-09-22,13.22,13.29,12.20,12.90,27120000,1.05
+1986-09-19,12.07,13.03,11.81,12.65,31800000,1.03
+1986-09-18,11.17,11.81,11.17,11.81,11660000,0.96
+1986-09-17,10.21,11.36,10.21,11.17,7720000,0.91
+1986-09-16,9.76,10.21,9.76,10.14,2580000,0.83
+1986-09-15,10.40,10.46,9.89,10.08,2140000,0.82
+1986-09-12,10.59,10.66,9.89,10.27,4440000,0.84
+1986-09-11,10.59,11.11,10.46,10.53,10020000,0.86
+1986-09-10,10.27,10.59,10.27,10.59,2220000,0.86
+1986-09-09,10.34,10.53,10.27,10.34,1050400,0.84
+1986-09-08,10.53,10.59,10.21,10.34,1147200,0.84
+1986-09-05,10.66,11.11,10.53,10.59,3700000,0.86
+1986-09-04,10.21,10.66,10.08,10.59,4460000,0.86
+1986-09-03,9.76,10.14,9.76,10.08,3420000,0.82
+1986-09-02,9.76,9.95,9.69,9.82,1488800,0.80
+1986-08-29,9.69,9.76,9.57,9.69,939800,0.79
+1986-08-28,9.95,9.95,9.69,9.76,1128200,0.79
+1986-08-27,9.63,9.95,9.50,9.82,1975400,0.80
+1986-08-26,9.63,9.69,9.50,9.69,1320800,0.79
+1986-08-25,9.82,9.89,9.69,9.69,1309600,0.79
+1986-08-22,10.08,10.14,9.82,9.95,5000000,0.81
+1986-08-21,10.14,10.27,10.08,10.14,6500000,0.83
+1986-08-20,8.92,10.01,8.86,10.01,7460000,0.81
+1986-08-19,9.18,9.18,8.80,8.92,675800,0.73
+1986-08-18,8.92,9.18,8.67,9.12,946400,0.74
+1986-08-15,8.41,9.44,8.35,9.37,2912000,0.76
+1986-08-14,8.60,8.67,8.35,8.35,811600,0.68
+1986-08-13,8.73,8.86,8.60,8.67,866800,0.71
+1986-08-12,8.73,8.86,8.54,8.86,864600,0.72
+1986-08-11,8.67,8.86,8.60,8.67,758400,0.71
+1986-08-08,8.80,8.86,8.47,8.60,888000,0.70
+1986-08-07,8.99,9.05,8.73,8.80,861600,0.72
+1986-08-06,8.67,9.18,8.67,9.05,2954000,0.74
+1986-08-05,8.47,8.80,8.41,8.67,4200000,0.71
+1986-08-04,7.96,7.96,7.45,7.96,4942000,0.65
+1986-08-01,8.06,8.06,7.68,7.87,3472000,0.62
+1986-07-31,8.44,8.50,8.12,8.19,2532000,0.64
+1986-07-30,8.56,8.56,8.37,8.44,1907000,0.66
+1986-07-29,8.56,8.69,8.50,8.63,1477600,0.68
+1986-07-28,8.82,9.00,8.50,8.56,1935800,0.67
+1986-07-25,8.63,8.69,8.56,8.69,1275000,0.68
+1986-07-24,8.69,9.00,8.63,8.69,1625600,0.68
+1986-07-23,8.69,8.75,8.63,8.75,680800,0.68
+1986-07-22,8.69,8.75,8.63,8.75,1397600,0.68
+1986-07-21,8.56,8.82,8.56,8.75,1293000,0.68
+1986-07-18,8.88,8.94,8.25,8.56,6768000,0.67
+1986-07-17,9.32,9.51,9.07,9.26,3072000,0.72
+1986-07-16,9.38,9.44,9.26,9.38,1548400,0.73
+1986-07-15,9.57,9.63,9.32,9.44,3372000,0.74
+1986-07-14,9.70,10.01,9.51,9.63,1518200,0.75
+1986-07-11,10.01,10.01,9.57,9.76,3560000,0.76
+1986-07-10,10.07,10.07,9.95,10.01,794800,0.78
+1986-07-09,10.20,10.26,10.01,10.01,878600,0.78
+1986-07-08,10.01,10.14,10.01,10.14,1373200,0.79
+1986-07-07,10.20,10.26,10.07,10.14,2614000,0.79
+1986-07-03,10.33,10.39,10.14,10.26,929800,0.80
+1986-07-02,10.45,10.45,10.26,10.33,1468400,0.81
+1986-07-01,10.52,10.70,10.39,10.45,2560000,0.82
+1986-06-30,10.26,10.52,10.26,10.39,1695600,0.81
+1986-06-27,10.26,10.33,10.20,10.33,1130800,0.81
+1986-06-26,10.33,10.33,10.26,10.33,666400,0.81
+1986-06-25,10.39,10.39,10.26,10.33,783800,0.81
+1986-06-24,10.33,10.45,10.14,10.39,901200,0.81
+1986-06-23,10.26,10.33,10.14,10.33,695000,0.81
+1986-06-20,10.20,10.33,10.14,10.33,1114000,0.81
+1986-06-19,10.33,10.39,10.14,10.20,997800,0.80
+1986-06-18,10.33,10.39,10.20,10.39,640800,0.81
+1986-06-17,10.33,10.39,10.20,10.26,1062200,0.80
+1986-06-16,10.45,10.52,10.26,10.33,1522800,0.81
+1986-06-13,10.52,10.52,10.26,10.45,1756200,0.82
+1986-06-12,10.58,10.64,10.52,10.52,663200,0.82
+1986-06-11,10.64,10.70,10.52,10.64,1680200,0.83
+1986-06-10,10.64,10.77,10.58,10.77,2968000,0.84
+1986-06-09,10.83,10.83,10.64,10.64,1106200,0.83
+1986-06-06,10.89,10.89,10.77,10.83,1145400,0.85
+1986-06-05,10.96,10.96,10.89,10.96,1027000,0.86
+1986-06-04,10.96,11.02,10.83,10.96,1100800,0.86
+1986-06-03,10.89,10.89,10.77,10.89,1380600,0.85
+1986-06-02,11.02,11.02,10.77,10.83,1822800,0.85
+1986-05-30,10.77,11.14,10.77,11.02,3908000,0.86
+1986-05-29,10.39,10.64,10.33,10.64,2566000,0.83
+1986-05-28,10.45,10.45,10.26,10.39,2180000,0.81
+1986-05-27,10.39,10.45,10.33,10.33,2498000,0.81
+1986-05-23,10.39,10.45,10.33,10.39,1251800,0.81
+1986-05-22,10.26,10.39,10.20,10.39,3280000,0.81
+1986-05-21,10.45,10.45,10.20,10.20,2320000,0.80
+1986-05-20,10.39,10.64,10.33,10.45,1678600,0.82
+1986-05-19,10.33,10.45,10.20,10.39,2516000,0.81
+1986-05-16,10.14,10.20,10.01,10.07,1206200,0.79
+1986-05-15,10.33,10.39,10.07,10.07,1341400,0.79
+1986-05-14,10.52,10.58,10.26,10.33,1778200,0.81
+1986-05-13,10.77,10.77,10.39,10.52,1602600,0.82
+1986-05-12,10.64,10.89,10.64,10.77,1409400,0.84
+1986-05-09,10.58,10.70,10.52,10.64,938000,0.83
+1986-05-08,10.52,10.70,10.45,10.58,1920400,0.83
+1986-05-07,10.07,10.52,10.01,10.52,2560000,0.82
+1986-05-06,10.07,10.14,10.01,10.01,1132800,0.78
+1986-05-05,10.01,10.14,9.95,10.01,1218000,0.78
+1986-05-02,9.92,10.05,9.67,9.86,2832000,0.75
+1986-05-01,9.92,10.05,9.86,9.86,2080000,0.75
+1986-04-30,10.17,10.17,9.98,9.98,1261800,0.76
+1986-04-29,10.05,10.29,9.86,10.29,2180000,0.78
+1986-04-28,10.17,10.23,9.92,10.11,1673600,0.77
+1986-04-25,10.11,10.17,9.98,10.11,1851200,0.77
+1986-04-24,10.29,10.36,10.05,10.05,2740000,0.76
+1986-04-23,10.11,10.17,9.92,10.17,2000000,0.77
+1986-04-22,10.05,10.17,9.98,10.05,2520000,0.76
+1986-04-21,9.98,10.05,9.92,10.05,2562000,0.76
+1986-04-18,9.86,10.05,9.86,9.86,4038000,0.75
+1986-04-17,10.05,10.05,9.43,9.74,5984000,0.74
+1986-04-16,10.17,10.17,9.80,10.05,4980000,0.76
+1986-04-15,10.17,10.29,9.98,10.17,3690000,0.77
+1986-04-14,10.11,10.17,10.05,10.11,1956000,0.77
+1986-04-11,10.17,10.17,9.86,9.92,2660000,0.75
+1986-04-10,10.36,10.42,10.11,10.11,2220000,0.77
+1986-04-09,10.67,10.67,10.36,10.48,1669800,0.80
+1986-04-08,10.79,10.79,10.54,10.67,2120000,0.81
+1986-04-07,10.67,10.85,10.42,10.67,1703000,0.81
+1986-04-04,10.48,10.60,10.36,10.54,2000000,0.80
+1986-04-03,10.73,10.79,10.42,10.54,2040000,0.80
+1986-04-02,10.91,10.91,10.42,10.79,1564400,0.82
+1986-04-01,11.04,11.10,10.54,10.91,4608000,0.83
+1986-03-31,11.29,11.35,11.04,11.04,2020000,0.84
+1986-03-27,11.35,11.41,11.22,11.35,1585400,0.86
+1986-03-26,11.04,11.29,10.98,11.29,1679200,0.86
+1986-03-25,11.22,11.29,10.98,10.98,1828800,0.83
+1986-03-24,11.35,11.41,11.04,11.35,1465800,0.86
+1986-03-21,11.66,11.72,11.22,11.35,2660000,0.86
+1986-03-20,11.72,11.78,11.60,11.72,1440800,0.89
+1986-03-19,11.84,11.84,11.41,11.72,1511200,0.89
+1986-03-18,11.60,11.84,11.10,11.78,3190000,0.89
+1986-03-17,11.29,11.66,11.22,11.60,2300000,0.88
+1986-03-14,11.78,11.84,11.22,11.41,5098000,0.87
+1986-03-13,11.78,11.91,11.66,11.84,4922000,0.90
+1986-03-12,11.60,11.78,11.10,11.72,3582000,0.89
+1986-03-11,11.35,11.60,11.22,11.60,2960000,0.88
+1986-03-10,11.04,11.16,10.98,11.04,1438400,0.84
+1986-03-07,11.29,11.35,10.98,11.04,2380000,0.84
+1986-03-06,11.66,11.72,11.35,11.41,1387200,0.87
+1986-03-05,11.72,11.78,11.53,11.66,1510600,0.88
+1986-03-04,11.72,11.91,11.72,11.72,2080000,0.89
+1986-03-03,11.72,11.84,11.66,11.66,1791000,0.88
+1986-02-28,11.91,11.97,11.66,11.72,2180000,0.89
+1986-02-27,11.78,11.97,11.66,11.91,3642000,0.90
+1986-02-26,11.22,11.66,11.22,11.66,3460000,0.88
+1986-02-25,11.10,11.29,11.10,11.22,3492000,0.85
+1986-02-24,11.10,11.16,10.91,11.04,2140000,0.84
+1986-02-21,11.10,11.35,10.98,11.10,2500000,0.84
+1986-02-20,11.16,11.16,11.04,11.10,1346600,0.84
+1986-02-19,11.22,11.22,10.98,11.04,1731400,0.84
+1986-02-18,11.10,11.41,11.04,11.29,1420600,0.86
+1986-02-14,11.16,11.29,11.10,11.29,906600,0.86
+1986-02-13,11.22,11.29,11.04,11.10,2180000,0.84
+1986-02-12,11.29,11.35,11.16,11.22,1536800,0.85
+1986-02-11,11.04,11.29,10.98,11.16,2924000,0.85
+1986-02-10,10.85,11.10,10.79,10.98,2522000,0.83
+1986-02-07,10.73,10.91,10.73,10.91,1753400,0.83
+1986-02-06,11.04,11.16,10.73,10.79,1982600,0.82
+1986-02-05,11.04,11.16,10.98,11.04,1645000,0.84
+1986-02-04,11.41,11.47,11.04,11.10,3540000,0.84
+1986-02-03,11.41,11.60,11.41,11.41,689200,0.87
+1986-01-31,11.39,11.51,11.33,11.45,1350400,0.85
+1986-01-30,11.26,11.33,11.26,11.33,2060000,0.84
+1986-01-29,11.26,11.33,11.26,11.26,1366000,0.83
+1986-01-28,11.20,11.26,11.08,11.26,1035000,0.83
+1986-01-27,11.51,11.57,11.20,11.20,1274200,0.83
+1986-01-24,11.39,11.51,11.33,11.51,1238600,0.85
+1986-01-23,11.39,11.51,11.14,11.39,2300000,0.84
+1986-01-22,11.69,11.69,11.45,11.51,1058400,0.85
+1986-01-21,12.12,12.12,11.51,11.69,1558800,0.86
+1986-01-20,12.18,12.18,12.00,12.12,2338000,0.90
+1986-01-17,12.30,12.30,12.18,12.18,2100000,0.90
+1986-01-16,12.30,12.43,12.24,12.30,2588000,0.91
+1986-01-15,12.43,12.67,12.30,12.37,1292400,0.91
+1986-01-14,12.43,12.43,12.30,12.37,2050000,0.91
+1986-01-13,12.43,12.49,12.24,12.43,2366000,0.92
+1986-01-10,12.37,13.59,12.30,12.55,1459600,0.93
+1986-01-09,12.24,12.37,12.06,12.24,2220000,0.90
+1986-01-08,12.73,12.79,12.30,12.37,1851400,0.91
+1986-01-07,12.79,12.79,12.67,12.79,1463800,0.95
+1986-01-06,12.98,13.04,12.61,12.73,670400,0.94
+1986-01-03,12.92,13.16,12.92,12.98,1516600,0.96
+1986-01-02,12.98,13.04,12.79,12.98,1523800,0.96
+1985-12-31,12.92,13.04,12.67,13.04,2712000,0.96
+1985-12-30,12.55,12.92,12.30,12.86,1848000,0.95
+1985-12-27,12.06,12.49,11.94,12.43,3180000,0.92
+1985-12-26,12.12,12.18,12.06,12.06,479000,0.89
+1985-12-24,12.18,12.24,12.06,12.12,789800,0.90
+1985-12-23,12.12,12.24,12.06,12.24,1462600,0.90
+1985-12-20,12.49,12.55,12.30,12.30,1649200,0.91
+1985-12-19,12.61,12.61,12.37,12.49,2516000,0.92
+1985-12-18,12.43,12.73,12.43,12.61,2200000,0.93
+1985-12-17,12.67,12.67,12.43,12.49,2160000,0.92
+1985-12-16,12.73,12.79,12.55,12.67,1328200,0.94
+1985-12-13,12.49,12.79,12.37,12.79,1774400,0.95
+1985-12-12,12.79,12.79,12.30,12.49,1707000,0.92
+1985-12-11,12.12,12.98,12.06,12.86,1974000,0.95
+1985-12-10,12.49,12.49,11.94,12.12,4094000,0.90
+1985-12-09,12.79,12.86,12.55,12.61,1169200,0.93
+1985-12-06,12.92,12.98,12.79,12.79,742000,0.95
+1985-12-05,12.98,13.10,12.92,12.98,805800,0.96
+1985-12-04,12.92,13.04,12.86,12.98,798200,0.96
+1985-12-03,12.92,12.98,12.86,12.98,482600,0.96
+1985-12-02,12.86,12.98,12.79,12.92,724400,0.95
+1985-11-29,12.92,13.04,12.86,12.92,1173800,0.95
+1985-11-27,12.67,12.86,12.61,12.86,1647600,0.95
+1985-11-26,12.55,12.67,12.55,12.67,1067800,0.94
+1985-11-25,12.79,12.79,12.61,12.67,1179800,0.94
+1985-11-22,12.79,12.86,12.73,12.73,939400,0.94
+1985-11-21,12.86,12.92,12.73,12.79,874200,0.95
+1985-11-20,12.67,12.86,12.61,12.73,1109800,0.94
+1985-11-19,12.98,13.16,12.61,12.73,1017200,0.94
+1985-11-18,13.10,13.10,12.92,12.98,529800,0.96
+1985-11-15,13.10,13.16,12.92,13.10,780800,0.97
+1985-11-14,13.04,13.22,13.04,13.22,763600,0.98
+1985-11-13,13.16,13.22,13.10,13.10,898400,0.97
+1985-11-12,13.10,13.28,13.10,13.16,1357400,0.97
+1985-11-11,12.98,13.16,12.92,13.16,996400,0.97
+1985-11-08,13.04,13.04,12.86,12.92,1185400,0.95
+1985-11-07,13.04,13.16,12.98,13.04,796200,0.96
+1985-11-06,12.92,13.04,12.43,13.04,1284400,0.96
+1985-11-05,13.10,13.10,12.86,12.92,1143800,0.95
+1985-11-04,13.04,13.35,12.98,13.04,1484000,0.96
+1985-11-01,13.32,13.32,13.14,13.32,940800,0.96
+1985-10-31,13.02,13.44,13.02,13.26,4410000,0.96
+1985-10-30,13.08,13.32,12.84,12.96,5766000,0.94
+1985-10-29,13.68,13.68,13.20,13.32,1125600,0.96
+1985-10-28,13.08,13.68,13.08,13.62,4220000,0.98
+1985-10-25,13.62,13.93,13.32,13.56,5378000,0.98
+1985-10-24,14.41,14.53,13.68,14.05,3276000,1.01
+1985-10-23,14.77,14.77,14.59,14.65,595400,1.06
+1985-10-22,14.83,14.83,14.65,14.83,451800,1.07
+1985-10-21,14.77,14.96,14.71,14.90,416200,1.08
+1985-10-18,15.02,15.02,14.83,14.90,700800,1.08
+1985-10-17,15.14,15.14,14.90,14.90,762600,1.08
+1985-10-16,15.14,15.20,15.02,15.14,522000,1.09
+1985-10-15,15.26,15.26,15.08,15.14,638200,1.09
+1985-10-14,15.08,15.20,14.90,15.14,478800,1.09
+1985-10-11,15.02,15.14,14.96,15.08,439400,1.09
+1985-10-10,15.08,15.08,14.90,15.02,345200,1.08
+1985-10-09,15.14,15.20,15.02,15.08,565000,1.09
+1985-10-08,15.32,15.38,15.14,15.20,494000,1.10
+1985-10-07,15.50,15.50,15.26,15.38,740000,1.11
+1985-10-04,15.56,15.62,15.44,15.50,621600,1.12
+1985-10-03,15.80,15.86,15.50,15.62,1340000,1.13
+1985-10-02,15.86,16.41,15.74,15.80,1359800,1.14
+1985-10-01,15.32,15.80,15.32,15.74,1452400,1.14
+1985-09-30,15.50,15.56,15.02,15.32,1242000,1.11
+1985-09-26,15.02,15.50,14.96,15.50,1900600,1.12
+1985-09-25,15.26,15.38,15.08,15.14,726800,1.09
+1985-09-24,15.08,15.26,15.08,15.26,1041400,1.10
+1985-09-23,14.96,15.08,14.83,15.08,1331000,1.09
+1985-09-20,14.59,14.77,14.59,14.65,947200,1.06
+1985-09-19,14.47,14.53,14.35,14.53,820200,1.05
+1985-09-18,14.11,14.35,14.05,14.29,563000,1.03
+1985-09-17,14.41,14.47,14.05,14.05,704000,1.01
+1985-09-16,14.29,14.53,14.29,14.41,599600,1.04
+1985-09-13,14.53,14.65,14.41,14.41,662600,1.04
+1985-09-12,14.35,14.59,14.35,14.47,1038000,1.05
+1985-09-11,14.47,14.47,13.99,14.41,1217600,1.04
+1985-09-10,14.53,14.53,14.41,14.47,734000,1.05
+1985-09-09,14.59,14.59,14.47,14.53,2036000,1.05
+1985-09-06,14.47,14.59,14.35,14.47,633800,1.05
+1985-09-05,14.53,14.59,14.47,14.47,605600,1.05
+1985-09-04,14.59,14.71,14.53,14.53,443000,1.05
+1985-09-03,14.65,14.71,14.53,14.53,684800,1.05
+1985-08-30,14.65,14.65,14.41,14.53,579800,1.05
+1985-08-29,14.71,14.71,14.47,14.65,1026200,1.06
+1985-08-28,14.65,14.71,14.53,14.71,330800,1.06
+1985-08-27,14.90,14.90,14.65,14.71,646200,1.06
+1985-08-26,14.83,14.83,14.71,14.77,209400,1.07
+1985-08-23,14.90,14.96,14.77,14.77,476800,1.07
+1985-08-22,14.71,14.96,14.65,14.90,1107800,1.08
+1985-08-21,14.59,14.77,14.53,14.65,1591000,1.06
+1985-08-20,14.17,14.59,14.17,14.53,1540000,1.05
+1985-08-19,14.17,14.23,14.11,14.17,717200,1.02
+1985-08-16,14.29,14.35,13.93,14.05,2272000,1.01
+1985-08-15,14.35,14.35,14.17,14.29,496800,1.03
+1985-08-14,14.29,14.41,14.29,14.41,483400,1.04
+1985-08-13,14.29,14.35,14.17,14.23,394200,1.03
+1985-08-12,14.47,14.47,14.29,14.35,554800,1.04
+1985-08-09,14.59,14.65,14.41,14.53,947800,1.05
+1985-08-08,14.65,14.71,14.53,14.65,702200,1.06
+1985-08-07,14.53,14.65,14.47,14.65,984600,1.06
+1985-08-06,14.83,14.83,14.59,14.59,1019800,1.05
+1985-08-05,14.83,14.90,14.77,14.83,723400,1.07
+1985-08-02,14.93,14.99,14.45,14.87,583600,1.05
+1985-08-01,14.87,14.99,14.75,14.93,943400,1.06
+1985-07-31,14.87,14.87,14.75,14.87,2120000,1.05
+1985-07-30,14.33,14.63,14.27,14.63,2560000,1.04
+1985-07-29,14.27,14.39,14.21,14.39,837400,1.02
+1985-07-26,14.03,14.27,13.19,14.27,1653200,1.01
+1985-07-25,13.79,14.09,13.73,13.97,1758200,0.99
+1985-07-24,13.67,13.85,13.61,13.85,816200,0.98
+1985-07-23,13.31,14.03,13.25,13.61,1540400,0.96
+1985-07-22,13.31,13.43,13.25,13.31,953000,0.94
+1985-07-19,13.37,13.49,13.07,13.43,1083800,0.95
+1985-07-18,13.37,13.49,13.25,13.37,2442000,0.95
+1985-07-17,13.01,13.49,12.89,13.37,1952400,0.95
+1985-07-16,12.83,13.01,12.77,12.89,536200,0.91
+1985-07-15,12.71,12.89,12.65,12.83,593800,0.91
+1985-07-12,12.77,12.83,12.71,12.77,331000,0.90
+1985-07-11,12.77,13.25,12.77,12.83,269800,0.91
+1985-07-10,12.83,12.83,12.65,12.83,566600,0.91
+1985-07-09,12.83,12.89,12.71,12.83,737800,0.91
+1985-07-08,13.01,13.13,12.83,12.89,458000,0.91
+1985-07-05,13.01,13.13,13.01,13.07,235600,0.93
+1985-07-03,13.25,13.31,13.07,13.07,547400,0.93
+1985-07-02,13.31,13.37,13.25,13.25,358800,0.94
+1985-07-01,13.31,13.37,13.25,13.37,352600,0.95
+1985-06-28,13.37,13.43,13.25,13.37,571200,0.95
+1985-06-27,13.37,13.37,13.25,13.25,319200,0.94
+1985-06-26,13.19,13.37,13.19,13.31,270400,0.94
+1985-06-25,13.13,13.31,13.07,13.25,481000,0.94
+1985-06-24,12.95,13.13,12.89,13.07,635200,0.93
+1985-06-21,12.65,13.07,12.65,13.07,994400,0.93
+1985-06-20,12.77,12.83,12.71,12.83,346400,0.91
+1985-06-19,12.89,12.95,12.83,12.83,468400,0.91
+1985-06-18,12.83,13.01,12.83,12.95,388200,0.92
+1985-06-17,12.89,12.89,12.77,12.89,304000,0.91
+1985-06-14,13.07,13.07,12.89,12.95,551800,0.92
+1985-06-13,12.83,13.01,12.65,13.01,464400,0.92
+1985-06-12,13.01,13.07,12.95,12.95,329400,0.92
+1985-06-11,13.01,13.07,12.95,13.01,279200,0.92
+1985-06-10,13.07,13.13,12.83,13.07,397400,0.93
+1985-06-07,13.25,13.31,13.13,13.19,293200,0.93
+1985-06-06,13.19,13.37,12.95,13.25,352400,0.94
+1985-06-05,13.31,13.37,13.25,13.31,764800,0.94
+1985-06-04,13.49,13.49,13.19,13.43,434600,0.95
+1985-06-03,13.85,13.85,13.49,13.55,588600,0.96
+1985-05-31,13.67,13.79,13.67,13.79,368000,0.98
+1985-05-30,13.67,13.79,13.55,13.73,332200,0.97
+1985-05-29,13.67,13.79,13.67,13.67,388000,0.97
+1985-05-28,14.03,14.09,13.79,13.85,795800,0.98
+1985-05-24,13.97,14.15,13.97,14.09,465400,1.00
+1985-05-23,14.03,14.21,13.97,14.09,1420600,1.00
+1985-05-22,14.09,14.15,13.97,14.15,491200,1.00
+1985-05-21,14.15,14.27,13.97,14.15,770600,1.00
+1985-05-20,14.03,14.21,14.03,14.15,993600,1.00
+1985-05-17,13.91,14.03,13.79,13.91,907800,0.98
+1985-05-16,13.97,14.03,13.79,13.85,755200,0.98
+1985-05-15,13.91,13.97,13.73,13.91,665800,0.98
+1985-05-14,13.97,14.09,13.91,13.91,796400,0.98
+1985-05-13,13.67,13.97,13.67,13.91,910400,0.98
+1985-05-10,13.61,13.79,13.43,13.79,1332800,0.98
+1985-05-09,13.43,13.61,13.43,13.49,2880000,0.95
+1985-05-08,13.43,13.43,13.37,13.37,720000,0.95
+1985-05-07,13.37,13.49,13.31,13.43,887400,0.95
+1985-05-06,13.31,13.37,13.25,13.31,284800,0.94
+1985-05-03,13.01,13.31,13.01,13.31,1318400,0.92
+1985-05-02,12.90,13.07,12.90,12.96,397400,0.90
+1985-05-01,12.90,13.07,12.84,13.01,547800,0.90
+1985-04-30,12.84,12.96,12.78,12.90,609200,0.90
+1985-04-29,12.84,12.96,12.78,12.90,759000,0.90
+1985-04-26,12.72,12.96,12.66,12.90,1528400,0.90
+1985-04-25,12.60,12.66,12.54,12.60,297600,0.87
+1985-04-24,12.66,12.72,12.42,12.48,473800,0.87
+1985-04-23,12.84,12.84,12.54,12.66,736200,0.88
+1985-04-22,12.84,12.84,12.48,12.84,331800,0.89
+1985-04-19,12.84,12.84,12.60,12.72,462000,0.88
+1985-04-18,12.96,12.96,12.78,12.84,464000,0.89
+1985-04-17,12.84,12.96,12.84,12.90,466000,0.90
+1985-04-16,12.90,13.07,12.84,12.96,595600,0.90
+1985-04-15,12.72,12.90,12.72,12.84,181200,0.89
+1985-04-12,12.72,12.90,12.72,12.84,531400,0.89
+1985-04-11,12.72,12.90,12.72,12.84,1213400,0.89
+1985-04-10,12.78,12.90,12.72,12.84,312000,0.89
+1985-04-09,12.78,12.84,12.36,12.84,233800,0.89
+1985-04-08,12.78,12.90,12.66,12.78,229400,0.89
+1985-04-04,12.84,12.90,12.78,12.78,693400,0.89
+1985-04-03,12.90,12.90,12.78,12.90,575800,0.90
+1985-04-02,12.90,13.01,12.84,12.84,396000,0.89
+1985-04-01,12.84,13.01,12.84,12.90,495400,0.90
+1985-03-29,12.78,12.90,12.72,12.90,542600,0.90
+1985-03-28,12.96,13.01,12.72,12.72,502000,0.88
+1985-03-27,13.07,13.13,12.96,12.96,610000,0.90
+1985-03-26,13.01,13.13,12.90,13.07,537600,0.91
+1985-03-25,12.96,13.01,12.90,13.01,263400,0.90
+1985-03-22,12.96,13.13,12.84,12.96,861200,0.90
+1985-03-21,12.78,12.90,12.72,12.84,518200,0.89
+1985-03-20,12.96,12.96,12.78,12.78,444000,0.89
+1985-03-19,12.78,12.90,12.78,12.90,444200,0.90
+1985-03-18,12.66,12.96,12.66,12.78,486000,0.89
+1985-03-15,12.96,13.01,12.48,12.48,638600,0.87
+1985-03-14,12.78,12.96,12.78,12.90,453400,0.90
+1985-03-13,12.78,12.90,12.78,12.84,400400,0.89
+1985-03-12,12.72,12.90,12.72,12.84,365400,0.89
+1985-03-11,12.72,13.07,12.72,12.78,440600,0.89
+1985-03-08,12.78,12.90,12.72,12.72,474200,0.88
+1985-03-07,12.96,12.96,12.72,12.78,1915000,0.89
+1985-03-06,13.13,13.43,12.84,12.96,911200,0.90
+1985-03-05,13.43,13.55,13.37,13.43,701200,0.93
+1985-03-04,13.43,13.61,13.37,13.43,660800,0.93
+1985-03-01,13.01,13.67,13.01,13.37,1205600,0.93
+1985-02-28,12.90,13.07,12.90,13.07,688000,0.91
+1985-02-27,13.01,13.07,12.90,12.96,737000,0.90
+1985-02-26,13.01,13.13,12.90,13.01,423200,0.90
+1985-02-25,12.96,13.13,12.90,13.07,707600,0.91
+1985-02-22,13.19,13.25,13.01,13.13,798600,0.91
+1985-02-21,13.25,13.31,13.19,13.25,327000,0.92
+1985-02-20,13.19,13.43,13.13,13.31,478600,0.92
+1985-02-19,13.25,13.37,13.25,13.25,353400,0.92
+1985-02-15,13.37,13.43,13.31,13.31,493000,0.92
+1985-02-14,13.49,13.55,13.37,13.37,1270000,0.93
+1985-02-13,13.13,13.49,13.07,13.43,1181000,0.93
+1985-02-12,13.07,13.31,13.01,13.07,956800,0.91
+1985-02-11,13.19,13.31,13.13,13.19,707400,0.92
+1985-02-08,13.43,13.49,13.31,13.31,419600,0.92
+1985-02-07,13.13,13.49,13.13,13.49,1771200,0.94
+1985-02-06,12.84,13.25,12.84,13.07,1761400,0.91
+1985-02-05,13.01,13.07,12.90,12.90,745400,0.90
+1985-02-04,12.84,13.01,12.84,12.90,919400,0.90
+1985-02-01,12.66,13.01,12.60,12.96,1146000,0.88
+1985-01-31,12.78,12.84,12.60,12.78,1129600,0.87
+1985-01-30,13.13,13.13,12.78,12.90,963800,0.88
+1985-01-29,13.01,13.19,12.96,13.13,800200,0.89
+1985-01-28,13.07,13.13,12.90,13.13,741000,0.89
+1985-01-25,12.84,13.13,12.78,13.07,779200,0.89
+1985-01-24,13.07,13.54,12.84,12.96,452200,0.88
+1985-01-23,12.96,13.07,12.84,12.90,553600,0.88
+1985-01-22,13.19,13.25,13.01,13.07,1226000,0.89
+1985-01-21,12.43,13.19,12.43,13.19,2454000,0.90
+1985-01-18,12.60,12.66,12.31,12.43,611000,0.85
+1985-01-17,12.72,12.72,12.54,12.60,466800,0.86
+1985-01-16,12.60,12.78,12.60,12.66,736400,0.86
+1985-01-15,12.96,12.96,12.72,12.72,833000,0.87
+1985-01-14,12.78,13.07,12.72,12.96,871800,0.88
+1985-01-11,12.78,13.13,12.78,12.90,1289400,0.88
+1985-01-10,12.25,12.78,12.25,12.78,1584400,0.87
+1985-01-09,12.07,12.37,12.07,12.25,1251400,0.83
+1985-01-08,11.84,12.13,11.84,12.07,419800,0.82
+1985-01-07,12.01,12.01,11.78,11.90,875400,0.81
+1985-01-04,12.01,12.07,11.90,11.90,435800,0.81
+1985-01-03,12.13,12.25,12.01,12.13,676000,0.83
+1985-01-02,12.25,12.31,11.84,12.13,291000,0.83
+1984-12-31,12.19,12.31,11.84,12.31,814400,0.84
+1984-12-28,12.13,12.25,12.13,12.19,579400,0.83
+1984-12-27,12.31,12.31,12.13,12.13,643200,0.83
+1984-12-26,12.07,12.31,12.07,12.31,717600,0.84
+1984-12-24,11.90,12.19,11.90,12.13,296800,0.83
+1984-12-21,11.84,11.95,11.78,11.90,509000,0.81
+1984-12-20,11.95,12.07,11.78,11.84,676400,0.81
+1984-12-19,11.72,12.07,11.48,11.95,1307200,0.81
+1984-12-18,11.54,11.72,11.37,11.72,1101600,0.80
+1984-12-17,11.31,11.37,11.19,11.31,732200,0.77
+1984-12-14,11.31,11.60,11.31,11.37,372800,0.77
+1984-12-13,11.48,11.54,11.37,11.37,287200,0.77
+1984-12-12,11.54,11.66,11.48,11.48,191600,0.78
+1984-12-11,11.60,11.66,11.54,11.60,259000,0.79
+1984-12-10,11.42,11.66,11.37,11.54,262200,0.79
+1984-12-07,11.48,11.72,11.42,11.48,249800,0.78
+1984-12-06,11.37,11.60,11.37,11.48,511000,0.78
+1984-12-05,11.60,11.66,11.31,11.37,498600,0.77
+1984-12-04,11.66,11.84,11.66,11.72,326400,0.80
+1984-12-03,11.78,11.78,11.37,11.66,427000,0.79
+1984-11-30,11.72,11.84,11.72,11.78,535200,0.80
+1984-11-29,12.01,12.01,11.78,11.84,800600,0.81
+1984-11-28,12.07,12.19,11.95,12.01,962800,0.82
+1984-11-27,11.95,12.07,11.84,12.01,575000,0.82
+1984-11-26,12.07,12.31,11.90,11.95,1094600,0.81
+1984-11-23,12.01,12.37,12.01,12.19,1075000,0.83
+1984-11-21,11.66,11.95,11.66,11.95,664800,0.81
+1984-11-20,11.25,11.72,11.25,11.66,981800,0.79
+1984-11-19,11.37,11.42,11.13,11.19,366600,0.76
+1984-11-16,11.54,11.54,11.31,11.31,438600,0.77
+1984-11-15,11.48,11.54,11.42,11.48,273400,0.78
+1984-11-14,11.48,11.66,11.48,11.54,314200,0.79
+1984-11-13,11.78,11.78,11.42,11.48,282600,0.78
+1984-11-12,11.84,11.90,11.60,11.78,207400,0.80
+1984-11-09,12.01,12.13,11.60,11.95,346600,0.81
+1984-11-08,12.01,12.19,11.90,12.01,704800,0.82
+1984-11-07,12.31,12.43,11.95,12.25,982600,0.83
+1984-11-06,12.31,12.43,12.19,12.43,963600,0.85
+1984-11-05,11.84,12.25,11.78,12.25,1420800,0.83
+1984-11-02,11.42,11.84,11.42,11.84,1527800,0.81
+1984-11-01,10.96,11.54,10.96,11.48,1889400,0.76
+1984-10-31,11.08,11.08,10.96,11.02,997200,0.73
+1984-10-30,10.78,11.25,10.78,11.08,971600,0.74
+1984-10-29,10.61,10.78,10.61,10.78,418400,0.72
+1984-10-26,10.55,10.73,10.55,10.73,222800,0.71
+1984-10-25,10.61,10.67,10.55,10.55,213200,0.70
+1984-10-24,10.55,10.67,10.55,10.61,261000,0.71
+1984-10-23,10.67,10.84,10.55,10.55,1096600,0.70
+1984-10-22,10.61,10.67,10.55,10.61,167000,0.71
+1984-10-19,10.61,10.84,10.55,10.67,1172000,0.71
+1984-10-18,10.67,10.73,10.32,10.49,518200,0.70
+1984-10-17,10.90,11.54,10.61,10.78,473000,0.72
+1984-10-16,10.84,10.96,10.78,10.90,493000,0.73
+1984-10-15,10.73,10.96,10.67,10.84,415200,0.72
+1984-10-12,10.84,10.90,10.78,10.84,316200,0.72
+1984-10-11,10.73,10.90,10.73,10.84,1040000,0.72
+1984-10-10,10.67,10.90,10.55,10.90,499400,0.73
+1984-10-09,11.02,11.08,10.84,10.84,944200,0.72
+1984-10-08,11.08,11.08,10.84,10.90,99200,0.73
+1984-10-05,11.13,11.25,11.02,11.08,219400,0.74
+1984-10-04,11.13,11.25,11.08,11.13,225800,0.74
+1984-10-03,11.19,11.31,11.02,11.08,970600,0.74
+1984-10-02,11.43,11.43,11.13,11.13,718000,0.74
+1984-10-01,11.54,11.54,11.37,11.43,350200,0.76
+1984-09-28,11.66,11.72,11.54,11.66,259200,0.78
+1984-09-27,11.66,11.77,11.66,11.72,217400,0.78
+1984-09-26,11.48,11.72,11.43,11.66,1158800,0.78
+1984-09-25,11.48,11.60,11.37,11.54,347800,0.77
+1984-09-24,11.66,11.77,11.37,11.48,805000,0.76
+1984-09-21,11.66,11.95,11.60,11.77,2316000,0.78
+1984-09-20,11.37,11.72,11.31,11.66,834200,0.78
+1984-09-19,11.31,11.43,11.31,11.37,857400,0.76
+1984-09-18,11.31,11.54,11.25,11.54,508000,0.77
+1984-09-17,11.54,11.66,11.31,11.37,483600,0.76
+1984-09-14,11.66,11.77,11.60,11.66,570200,0.78
+1984-09-13,11.48,11.60,11.25,11.54,480800,0.77
+1984-09-12,11.48,11.54,11.43,11.48,271600,0.76
+1984-09-11,11.48,11.54,11.43,11.48,529200,0.76
+1984-09-10,11.31,11.60,11.31,11.43,412000,0.76
+1984-09-07,11.43,11.54,11.37,11.48,419000,0.76
+1984-09-06,11.19,11.37,11.19,11.37,390000,0.76
+1984-09-05,11.08,11.19,11.02,11.08,300800,0.74
+1984-09-04,11.43,11.48,11.02,11.08,629200,0.74
+1984-08-31,11.48,11.54,11.37,11.54,295200,0.77
+1984-08-30,11.60,11.66,11.48,11.48,264200,0.76
+1984-08-29,11.60,11.72,11.54,11.66,286800,0.78
+1984-08-28,11.54,11.66,11.43,11.66,414600,0.78
+1984-08-27,11.43,11.48,11.37,11.48,376000,0.76
+1984-08-24,11.54,11.60,11.43,11.48,352400,0.76
+1984-08-23,11.48,11.60,11.37,11.54,426200,0.77
+1984-08-22,11.66,11.72,11.43,11.54,461000,0.77
+1984-08-21,11.43,11.83,11.43,11.66,1098600,0.78
+1984-08-20,11.19,11.31,11.02,11.31,660200,0.75
+1984-08-17,11.54,11.54,10.96,11.19,381600,0.75
+1984-08-16,11.54,11.60,11.37,11.48,605400,0.76
+1984-08-15,11.54,11.66,11.48,11.54,476600,0.77
+1984-08-14,11.89,11.89,11.54,11.60,663800,0.77
+1984-08-13,11.89,12.07,11.66,11.77,695800,0.78
+1984-08-10,12.24,12.24,12.01,12.01,830400,0.80
+1984-08-09,11.43,11.95,11.43,11.89,684000,0.79
+1984-08-08,11.43,11.48,11.25,11.37,436800,0.76
+1984-08-07,11.13,11.48,11.13,11.37,653000,0.76
+1984-08-06,11.43,11.60,11.13,11.19,805200,0.75
+1984-08-03,11.19,11.54,11.02,11.31,1111600,0.74
+1984-08-02,10.73,10.96,10.62,10.90,605000,0.71
+1984-08-01,10.39,11.14,10.33,10.62,455800,0.69
+1984-07-31,10.62,10.67,10.27,10.27,424400,0.67
+1984-07-30,10.50,10.73,10.50,10.62,417000,0.69
+1984-07-27,10.56,10.56,10.44,10.50,302600,0.68
+1984-07-26,10.50,10.62,10.44,10.56,318200,0.69
+1984-07-25,10.44,10.50,10.39,10.50,351400,0.68
+1984-07-24,10.62,10.67,10.44,10.50,242200,0.68
+1984-07-23,10.67,10.67,10.44,10.62,759200,0.69
+1984-07-20,10.96,11.02,10.56,10.85,1189200,0.71
+1984-07-19,10.96,10.96,10.85,10.96,484400,0.71
+1984-07-18,10.90,11.02,10.62,10.90,307400,0.71
+1984-07-17,10.67,10.90,10.62,10.79,775000,0.70
+1984-07-16,10.50,10.67,10.50,10.62,340800,0.69
+1984-07-13,10.44,10.50,10.39,10.44,399600,0.68
+1984-07-12,10.15,10.44,10.15,10.33,992000,0.67
+1984-07-11,10.62,10.67,10.39,10.39,421800,0.68
+1984-07-10,10.62,10.67,10.56,10.67,394000,0.70
+1984-07-09,10.56,10.62,10.44,10.50,313400,0.68
+1984-07-06,10.44,10.62,10.15,10.50,396600,0.68
+1984-07-05,10.67,10.73,10.44,10.50,794600,0.68
+1984-07-03,10.85,10.85,10.56,10.67,1627200,0.70
+1984-07-02,11.19,11.25,10.85,10.85,1343600,0.71
+1984-06-29,11.37,11.37,11.19,11.25,780600,0.73
+1984-06-28,11.25,11.37,11.19,11.37,191800,0.74
+1984-06-27,11.31,11.37,11.14,11.25,265000,0.73
+1984-06-26,11.60,11.60,11.25,11.31,954000,0.74
+1984-06-25,11.60,11.65,11.54,11.60,386800,0.76
+1984-06-22,11.71,11.94,11.54,11.65,661000,0.76
+1984-06-21,11.83,11.94,11.77,11.77,261000,0.77
+1984-06-20,11.83,11.89,11.65,11.89,655600,0.77
+1984-06-19,11.83,12.06,11.77,11.94,423400,0.78
+1984-06-18,11.65,12.12,11.60,11.89,660400,0.77
+1984-06-15,11.89,12.00,11.77,11.77,595000,0.77
+1984-06-14,12.29,12.29,11.89,11.89,601400,0.77
+1984-06-13,12.23,12.23,12.06,12.17,348800,0.79
+1984-06-12,12.29,12.35,12.12,12.23,405800,0.80
+1984-06-11,12.40,12.40,12.17,12.29,252200,0.80
+1984-06-08,12.35,12.40,12.29,12.35,316000,0.80
+1984-06-07,12.46,12.46,12.35,12.35,136000,0.80
+1984-06-06,12.46,12.52,12.29,12.40,432200,0.81
+1984-06-05,12.52,12.58,12.40,12.40,192400,0.81
+1984-06-04,12.58,12.69,12.46,12.58,387600,0.82
+1984-06-01,12.17,12.52,12.12,12.52,273400,0.82
+1984-05-31,12.12,12.17,12.06,12.12,187400,0.79
+1984-05-30,12.17,12.29,12.00,12.17,677000,0.79
+1984-05-29,12.40,12.40,12.17,12.23,246200,0.80
+1984-05-25,12.29,12.40,12.23,12.40,187600,0.81
+1984-05-24,12.35,12.46,12.29,12.35,283000,0.80
+1984-05-23,12.23,12.40,12.23,12.40,396800,0.81
+1984-05-22,12.64,12.69,12.12,12.23,1227600,0.80
+1984-05-21,12.46,12.75,12.40,12.69,411800,0.83
+1984-05-18,12.52,12.52,12.35,12.40,293400,0.81
+1984-05-17,12.69,12.69,12.35,12.52,802400,0.82
+1984-05-16,12.98,12.98,12.58,12.69,613200,0.83
+1984-05-15,13.04,13.15,12.87,12.92,736600,0.84
+1984-05-14,13.10,13.15,12.81,12.92,366800,0.84
+1984-05-11,13.39,13.39,12.98,13.10,723400,0.85
+1984-05-10,13.15,13.39,13.10,13.39,904000,0.87
+1984-05-09,13.44,13.50,13.04,13.15,501800,0.86
+1984-05-08,13.50,13.56,13.33,13.50,679600,0.88
+1984-05-07,13.73,13.79,13.62,13.62,415600,0.89
+1984-05-04,13.73,13.96,13.73,13.73,821600,0.89
+1984-05-03,13.79,13.79,13.67,13.79,298200,0.90
+1984-05-02,13.62,13.79,13.56,13.79,918600,0.90
+1984-05-01,13.39,13.56,13.33,13.56,680600,0.88
+1984-04-30,13.27,13.50,12.92,13.44,477400,0.88
+1984-04-27,13.33,13.44,13.27,13.33,278800,0.85
+1984-04-26,13.39,13.50,13.33,13.33,568600,0.85
+1984-04-25,13.39,13.50,13.33,13.39,267800,0.86
+1984-04-24,12.93,13.44,12.87,13.39,744000,0.86
+1984-04-23,13.10,13.16,12.93,12.93,188800,0.83
+1984-04-19,13.21,13.27,13.04,13.04,331800,0.83
+1984-04-18,13.50,13.50,13.16,13.16,150400,0.84
+1984-04-17,13.67,13.67,13.56,13.56,322000,0.87
+1984-04-16,13.56,13.67,13.56,13.67,255000,0.87
+1984-04-13,13.61,13.79,13.56,13.73,567000,0.88
+1984-04-12,13.39,13.61,12.98,13.61,553200,0.87
+1984-04-11,13.27,13.33,13.16,13.27,374600,0.85
+1984-04-10,13.10,13.27,13.10,13.16,236000,0.84
+1984-04-09,13.39,13.39,12.98,13.16,518400,0.84
+1984-04-06,13.56,13.56,13.21,13.27,1097000,0.85
+1984-04-05,13.96,14.01,13.39,13.56,723400,0.87
+1984-04-04,13.90,13.96,13.79,13.90,260000,0.89
+1984-04-03,14.01,14.07,13.90,13.96,797000,0.89
+1984-04-02,13.96,14.13,13.90,14.01,866200,0.90
+1984-03-30,14.01,14.07,13.79,13.84,192600,0.88
+1984-03-29,14.07,14.19,14.01,14.01,341400,0.90
+1984-03-28,13.90,14.19,13.84,14.19,497600,0.91
+1984-03-27,13.90,13.96,13.84,13.84,152000,0.88
+1984-03-26,13.84,14.01,13.84,13.96,577800,0.89
+1984-03-23,13.67,13.90,13.61,13.90,243000,0.89
+1984-03-22,13.79,13.84,13.67,13.79,423000,0.88
+1984-03-21,14.07,14.13,13.90,13.90,664400,0.89
+1984-03-20,13.67,14.13,13.67,14.13,1229600,0.90
+1984-03-19,13.61,13.73,13.56,13.73,402200,0.88
+1984-03-16,13.84,13.90,13.56,13.73,663400,0.88
+1984-03-15,13.61,13.73,13.56,13.61,550400,0.87
+1984-03-14,13.56,13.67,13.50,13.61,330200,0.87
+1984-03-13,13.39,13.73,13.33,13.56,714600,0.87
+1984-03-12,13.27,13.50,13.27,13.27,527800,0.85
+1984-03-09,13.44,13.44,13.16,13.21,537000,0.84
+1984-03-08,12.93,13.56,12.93,13.39,1008000,0.86
+1984-03-07,12.93,12.93,12.81,12.81,387200,0.82
+1984-03-06,12.64,13.04,12.64,12.98,726000,0.83
+1984-03-05,12.64,12.70,12.58,12.58,382600,0.80
+1984-03-02,12.47,12.81,12.47,12.64,463000,0.81
+1984-03-01,12.36,12.41,12.13,12.36,621000,0.79
+1984-02-29,12.70,12.70,12.47,12.47,476600,0.80
+1984-02-28,12.87,13.04,12.64,12.76,474200,0.82
+1984-02-27,12.81,12.98,12.58,12.93,547600,0.83
+1984-02-24,12.47,12.81,12.41,12.76,549600,0.82
+1984-02-23,12.58,12.70,12.13,12.36,995400,0.79
+1984-02-22,12.81,12.87,12.64,12.70,306800,0.81
+1984-02-21,12.93,12.98,12.81,12.81,367400,0.82
+1984-02-17,13.10,13.10,12.93,12.98,479600,0.83
+1984-02-16,13.16,13.16,12.93,13.10,240400,0.84
+1984-02-15,13.16,13.44,12.98,13.04,665400,0.83
+1984-02-14,12.98,13.10,12.93,13.04,440600,0.83
+1984-02-13,13.16,13.21,12.93,13.04,335000,0.83
+1984-02-10,12.76,13.21,12.70,13.16,668400,0.84
+1984-02-09,12.58,12.81,12.53,12.76,427200,0.82
+1984-02-08,12.70,12.93,12.58,12.70,924800,0.81
+1984-02-07,12.53,12.76,12.36,12.76,994800,0.82
+1984-02-06,12.98,12.98,12.47,12.47,1608200,0.80
+1984-02-03,13.21,13.38,12.93,13.04,1371000,0.82
+1984-02-02,13.27,13.38,13.10,13.16,1833200,0.82
+1984-02-01,14.01,14.06,13.16,13.50,1972400,0.85
+1984-01-31,13.95,14.23,13.67,14.06,1205200,0.88
+1984-01-30,14.18,14.23,13.78,13.89,828600,0.87
+1984-01-27,14.23,14.40,14.12,14.18,855000,0.89
+1984-01-26,14.29,14.35,14.12,14.23,1436200,0.89
+1984-01-25,14.46,14.46,14.18,14.29,616800,0.90
+1984-01-24,14.40,14.46,14.29,14.40,375400,0.90
+1984-01-23,14.18,14.46,14.12,14.46,623400,0.91
+1984-01-20,14.12,14.29,14.01,14.12,1293400,0.89
+1984-01-19,14.23,14.35,14.18,14.18,640000,0.89
+1984-01-18,14.06,14.23,13.72,14.12,987800,0.89
+1984-01-17,14.23,14.29,14.01,14.06,757000,0.88
+1984-01-16,14.23,14.29,14.12,14.12,494600,0.89
+1984-01-13,14.63,14.69,14.23,14.35,1018200,0.90
+1984-01-12,14.69,14.69,14.57,14.63,440800,0.92
+1984-01-11,14.63,14.74,14.52,14.63,459200,0.92
+1984-01-10,14.86,14.97,14.69,14.74,685600,0.92
+1984-01-09,14.91,15.03,14.80,14.86,1429800,0.93
+1984-01-06,14.74,15.08,14.57,14.91,2526200,0.94
+1984-01-05,14.57,14.80,14.57,14.63,1474200,0.92
+1984-01-04,14.06,14.52,14.01,14.46,1169400,0.91
+1984-01-03,13.89,14.06,13.84,14.06,1095600,0.88
+1983-12-30,13.72,14.06,13.72,13.78,357600,0.86
+1983-12-29,13.72,13.95,13.67,13.78,1345200,0.86
+1983-12-28,13.55,13.72,13.50,13.67,1372200,0.86
+1983-12-27,13.27,13.61,13.21,13.55,421400,0.85
+1983-12-23,13.27,13.27,13.21,13.27,218400,0.83
+1983-12-22,13.27,13.44,13.21,13.27,583400,0.83
+1983-12-21,13.16,13.33,13.10,13.27,556200,0.83
+1983-12-20,12.99,13.16,12.93,13.04,245000,0.82
+1983-12-19,12.87,13.04,12.82,12.99,998000,0.81
+1983-12-16,12.99,13.10,12.82,12.93,368200,0.81
+1983-12-15,13.21,13.27,13.10,13.16,284400,0.82
+1983-12-14,13.33,13.38,13.10,13.27,456600,0.83
+1983-12-13,13.50,13.55,13.21,13.27,230800,0.83
+1983-12-12,13.27,13.55,13.16,13.50,498800,0.85
+1983-12-09,13.33,13.38,13.21,13.27,358400,0.83
+1983-12-08,13.55,13.55,13.38,13.44,338800,0.84
+1983-12-07,13.50,13.61,13.50,13.50,626200,0.85
+1983-12-06,13.61,13.61,13.50,13.55,945000,0.85
+1983-12-05,13.33,13.61,13.27,13.55,781000,0.85
+1983-12-02,13.27,13.44,13.10,13.33,385400,0.84
+1983-12-01,13.50,13.50,13.21,13.27,354600,0.83
+1983-11-30,13.72,13.78,13.33,13.50,1296200,0.85
+1983-11-29,13.38,13.67,13.38,13.67,1711200,0.86
+1983-11-28,13.21,13.44,13.10,13.38,1433800,0.84
+1983-11-25,13.16,13.27,13.10,13.16,404200,0.82
+1983-11-23,13.16,13.21,12.99,13.10,384600,0.82
+1983-11-22,12.82,13.16,12.76,13.16,1420000,0.82
+1983-11-21,12.70,12.76,12.64,12.70,312800,0.80
+1983-11-18,12.93,12.93,12.53,12.70,810000,0.80
+1983-11-17,12.64,12.82,12.59,12.82,533800,0.80
+1983-11-16,12.59,12.64,12.47,12.59,245400,0.79
+1983-11-15,12.53,12.64,12.42,12.47,293600,0.78
+1983-11-14,12.47,12.59,12.42,12.42,262200,0.78
+1983-11-11,12.25,12.47,12.25,12.47,216400,0.78
+1983-11-10,12.19,12.30,12.19,12.25,229800,0.77
+1983-11-09,12.08,12.25,12.02,12.19,519600,0.76
+1983-11-08,12.08,12.13,11.85,12.02,248800,0.75
+1983-11-07,12.13,12.19,11.91,12.08,111400,0.76
+1983-11-04,12.19,12.25,12.13,12.19,270200,0.76
+1983-11-03,12.36,12.42,12.13,12.19,384600,0.76
+1983-11-02,12.36,12.36,12.30,12.36,177800,0.78
+1983-11-01,12.42,12.42,12.25,12.30,250800,0.77
+1983-10-31,12.47,12.53,12.36,12.42,358000,0.78
+1983-10-28,12.42,12.47,12.25,12.30,330800,0.76
+1983-10-27,12.42,12.53,12.30,12.42,563000,0.76
+1983-10-26,12.70,12.75,12.42,12.42,705800,0.76
+1983-10-25,12.92,13.04,12.81,13.04,1057800,0.80
+1983-10-24,12.53,12.81,12.47,12.81,360600,0.79
+1983-10-21,12.64,12.70,12.42,12.64,406000,0.78
+1983-10-20,12.64,12.81,12.59,12.64,154600,0.78
+1983-10-19,12.81,13.37,12.53,12.75,562800,0.78
+1983-10-18,13.15,13.20,12.81,12.92,477000,0.79
+1983-10-17,13.20,13.20,13.09,13.15,390200,0.81
+1983-10-14,13.15,13.26,13.09,13.20,624400,0.81
+1983-10-13,13.15,13.15,12.98,13.15,754000,0.81
+1983-10-12,12.92,13.09,12.87,13.04,619000,0.80
+1983-10-11,13.09,13.09,12.92,13.04,1652400,0.80
+1983-10-10,12.81,13.04,12.70,13.04,723800,0.80
+1983-10-07,12.98,13.04,12.87,12.92,173800,0.79
+1983-10-06,12.92,13.09,12.75,13.04,1020600,0.80
+1983-10-05,12.59,12.98,12.59,12.92,730400,0.79
+1983-10-04,12.59,12.75,12.47,12.70,405000,0.78
+1983-10-03,12.30,12.47,12.25,12.47,601800,0.77
+1983-09-30,12.87,12.92,12.36,12.42,611400,0.76
+1983-09-29,13.09,13.09,12.87,12.87,382800,0.79
+1983-09-28,13.26,13.32,12.98,13.09,547400,0.80
+1983-09-27,13.26,13.32,13.15,13.20,614000,0.81
+1983-09-26,13.43,13.48,13.15,13.43,485400,0.82
+1983-09-23,13.48,13.54,13.32,13.43,664600,0.82
+1983-09-22,13.37,13.48,13.26,13.48,1113400,0.83
+1983-09-21,13.37,13.43,13.26,13.32,1026600,0.82
+1983-09-20,13.20,13.37,13.20,13.32,797200,0.82
+1983-09-19,13.09,13.20,12.70,13.15,725800,0.81
+1983-09-16,12.98,13.20,12.92,13.04,961400,0.80
+1983-09-15,13.15,13.15,12.98,12.98,528000,0.80
+1983-09-14,13.15,13.20,12.92,13.15,981000,0.81
+1983-09-13,12.87,13.15,12.87,13.15,711800,0.81
+1983-09-12,13.54,13.71,12.81,12.92,2150800,0.79
+1983-09-09,13.43,13.48,13.32,13.48,1305400,0.83
+1983-09-08,13.09,13.48,13.04,13.43,1095400,0.82
+1983-09-07,12.87,13.15,12.81,13.15,2043000,0.81
+1983-09-06,12.36,12.92,12.36,12.87,1694200,0.79
+1983-09-02,12.30,12.36,12.19,12.19,581200,0.75
+1983-09-01,12.42,12.47,12.30,12.36,774200,0.76
+1983-08-31,12.30,12.47,12.25,12.47,1814600,0.77
+1983-08-30,12.30,12.36,12.19,12.30,581200,0.76
+1983-08-29,12.14,12.30,12.02,12.30,691000,0.76
+1983-08-26,11.97,12.14,11.97,12.14,468800,0.75
+1983-08-25,12.19,12.25,11.91,12.08,1559400,0.74
+1983-08-24,12.47,12.53,12.30,12.36,1157000,0.76
+1983-08-23,12.59,12.59,12.42,12.47,858200,0.77
+1983-08-22,12.42,12.59,12.36,12.59,1694400,0.77
+1983-08-19,12.30,12.42,12.19,12.36,750800,0.76
+1983-08-18,12.70,12.70,12.36,12.36,1002800,0.76
+1983-08-17,12.19,12.75,12.14,12.70,1388400,0.78
+1983-08-16,11.74,12.14,11.74,12.14,615000,0.75
+1983-08-15,11.57,11.97,11.57,11.69,701200,0.72
+1983-08-12,11.46,11.57,11.41,11.57,540000,0.71
+1983-08-11,11.57,11.57,11.41,11.46,404800,0.70
+1983-08-10,11.52,11.63,11.12,11.57,679200,0.71
+1983-08-09,11.24,11.52,11.12,11.52,529200,0.71
+1983-08-08,11.18,11.24,11.07,11.24,282800,0.69
+1983-08-05,11.24,11.24,10.96,11.18,303200,0.69
+1983-08-04,11.12,11.24,10.96,11.24,373000,0.69
+1983-08-03,10.96,11.01,10.90,11.01,325800,0.68
+1983-08-02,11.01,11.07,10.90,10.96,501000,0.67
+1983-08-01,11.01,11.07,10.96,11.07,211800,0.68
+1983-07-29,11.12,11.12,10.79,11.01,304600,0.66
+1983-07-28,11.18,11.23,11.01,11.12,498800,0.67
+1983-07-27,11.35,11.40,11.12,11.12,1527200,0.67
+1983-07-26,10.90,11.23,10.68,11.12,771000,0.67
+1983-07-25,10.85,10.90,10.73,10.85,204600,0.65
+1983-07-22,10.93,11.01,10.85,10.96,522800,0.66
+1983-07-21,11.12,11.12,10.96,10.96,359600,0.66
+1983-07-20,10.90,11.07,10.85,11.07,374400,0.66
+1983-07-19,10.73,10.79,10.68,10.73,173400,0.64
+1983-07-18,10.90,10.90,10.68,10.73,201000,0.64
+1983-07-15,11.01,11.07,10.90,10.90,133400,0.65
+1983-07-14,10.96,11.07,10.96,11.07,259600,0.66
+1983-07-13,10.96,11.07,10.90,10.96,231000,0.66
+1983-07-12,11.12,11.18,10.57,11.07,199600,0.66
+1983-07-11,11.07,11.23,11.01,11.12,390000,0.67
+1983-07-08,11.18,11.18,11.01,11.01,184600,0.66
+1983-07-07,11.12,11.29,11.01,11.12,488200,0.67
+1983-07-06,10.90,11.01,10.79,11.01,546600,0.66
+1983-07-05,10.90,10.96,10.73,10.85,489800,0.65
+1983-07-01,11.07,11.07,10.96,11.01,243800,0.66
+1983-06-30,11.01,11.01,10.90,11.01,176600,0.66
+1983-06-29,11.01,11.12,10.90,11.01,299800,0.66
+1983-06-28,11.18,11.23,10.96,11.01,325600,0.66
+1983-06-27,11.46,11.46,11.12,11.23,256000,0.67
+1983-06-24,11.57,11.57,11.40,11.46,182600,0.69
+1983-06-23,11.68,11.68,11.46,11.51,371600,0.69
+1983-06-22,11.62,11.74,11.46,11.57,683000,0.69
+1983-06-21,11.57,11.68,11.46,11.57,418200,0.69
+1983-06-20,11.68,11.79,11.57,11.62,258800,0.70
+1983-06-17,11.68,11.74,11.62,11.62,385600,0.70
+1983-06-16,11.40,11.68,11.35,11.68,622600,0.70
+1983-06-15,11.29,11.35,11.18,11.35,453600,0.68
+1983-06-14,11.18,11.46,11.07,11.40,960800,0.68
+1983-06-13,10.73,11.35,10.73,11.12,782800,0.67
+1983-06-10,10.79,10.90,10.57,10.68,767000,0.64
+1983-06-09,10.96,11.07,10.68,10.79,645000,0.65
+1983-06-08,10.73,11.07,10.68,10.96,2682800,0.66
+1983-06-07,11.18,11.18,10.79,10.79,447400,0.65
+1983-06-06,11.29,11.29,11.12,11.12,1005800,0.67
+1983-06-03,11.46,11.46,11.23,11.29,295800,0.68
+1983-06-02,11.51,11.57,11.40,11.40,227200,0.68
+1983-06-01,11.85,11.85,11.40,11.51,466200,0.69
+1983-05-31,11.96,12.01,11.85,11.96,519600,0.72
+1983-05-27,12.29,12.29,12.01,12.07,416800,0.72
+1983-05-26,12.12,12.29,12.07,12.29,1014800,0.74
+1983-05-25,11.74,11.96,11.57,11.96,949200,0.72
+1983-05-24,11.12,11.51,11.07,11.51,1047800,0.69
+1983-05-23,10.96,11.12,10.90,11.12,318000,0.67
+1983-05-20,10.96,11.07,10.90,10.96,246200,0.66
+1983-05-19,11.07,11.12,10.96,11.01,406200,0.66
+1983-05-18,11.23,11.35,11.12,11.12,768000,0.67
+1983-05-17,11.01,11.12,10.85,11.12,802400,0.67
+1983-05-16,10.85,10.96,10.68,10.79,534600,0.65
+1983-05-13,11.07,11.12,10.96,11.07,846600,0.66
+1983-05-12,10.90,11.01,10.73,11.01,2694200,0.66
+1983-05-11,10.79,10.90,10.68,10.68,513200,0.64
+1983-05-10,10.85,10.90,10.73,10.85,703800,0.65
+1983-05-09,10.79,10.96,10.57,10.79,768600,0.65
+1983-05-06,10.40,10.57,10.23,10.57,505600,0.63
+1983-05-05,10.23,10.29,10.12,10.23,602000,0.61
+1983-05-04,10.34,10.46,10.18,10.23,376400,0.61
+1983-05-03,10.29,10.46,10.07,10.46,652200,0.63
+1983-05-02,10.57,10.73,10.40,10.40,854200,0.62
+1983-04-29,10.68,10.79,10.57,10.73,637400,0.63
+1983-04-28,10.62,10.84,10.35,10.84,2389000,0.64
+1983-04-27,10.46,10.51,10.35,10.40,432600,0.61
+1983-04-26,10.29,10.40,10.18,10.29,288400,0.60
+1983-04-25,10.35,10.46,10.18,10.24,222200,0.60
+1983-04-22,10.40,10.51,10.29,10.29,204600,0.60
+1983-04-21,10.51,10.68,10.35,10.51,486600,0.62
+1983-04-20,10.35,10.51,10.18,10.46,497800,0.61
+1983-04-19,10.13,10.24,10.02,10.13,543600,0.59
+1983-04-18,10.07,10.13,9.96,10.13,413200,0.59
+1983-04-15,10.02,10.13,9.91,10.07,504200,0.59
+1983-04-14,9.96,10.02,9.91,10.02,218800,0.59
+1983-04-13,10.07,10.18,9.91,10.02,280800,0.59
+1983-04-12,10.18,10.24,10.13,10.18,368600,0.60
+1983-04-11,10.13,10.18,10.02,10.18,338800,0.60
+1983-04-08,9.96,10.02,9.91,10.02,331000,0.59
+1983-04-07,10.02,10.07,9.91,9.96,174600,0.58
+1983-04-06,9.91,9.96,9.85,9.96,225000,0.58
+1983-04-05,9.96,10.07,9.85,9.91,449800,0.58
+1983-04-04,9.96,10.02,9.91,10.02,218400,0.59
+1983-03-31,10.18,10.29,10.02,10.07,401400,0.59
+1983-03-30,10.02,10.07,9.96,9.96,181400,0.58
+1983-03-29,10.02,10.07,9.91,10.02,153000,0.59
+1983-03-28,10.07,10.13,9.96,10.02,248800,0.59
+1983-03-25,10.13,10.24,9.96,10.02,384400,0.59
+1983-03-24,10.18,10.24,10.13,10.18,286400,0.60
+1983-03-23,9.96,10.07,9.80,10.02,256400,0.59
+1983-03-22,9.80,9.85,9.74,9.80,346600,0.57
+1983-03-21,9.69,9.74,9.58,9.74,359400,0.57
+1983-03-18,9.85,10.18,9.47,9.52,668400,0.56
+1983-03-17,10.18,10.24,10.13,10.13,243000,0.59
+1983-03-16,10.29,10.40,10.18,10.24,464000,0.60
+1983-03-15,10.24,10.29,10.18,10.29,255000,0.60
+1983-03-14,10.29,10.35,10.18,10.24,251000,0.60
+1983-03-11,10.29,10.35,10.24,10.29,211600,0.60
+1983-03-10,10.46,10.57,10.29,10.35,412000,0.61
+1983-03-09,10.29,10.35,10.18,10.35,323000,0.61
+1983-03-08,10.40,10.51,10.29,10.29,306600,0.60
+1983-03-07,10.35,10.51,10.13,10.51,507000,0.62
+1983-03-04,10.24,10.29,10.13,10.29,354800,0.60
+1983-03-03,10.18,10.24,10.07,10.13,420600,0.59
+1983-03-02,10.07,10.13,9.96,10.07,1161400,0.59
+1983-03-01,9.96,10.02,9.85,10.02,401800,0.59
+1983-02-28,9.91,10.07,9.69,9.85,608600,0.58
+1983-02-25,9.85,9.96,9.74,9.85,270600,0.58
+1983-02-24,9.85,9.91,9.80,9.91,306800,0.58
+1983-02-23,9.80,9.80,9.74,9.80,226800,0.57
+1983-02-22,9.80,9.85,9.69,9.80,235600,0.57
+1983-02-18,9.85,9.96,9.69,9.85,214400,0.58
+1983-02-17,9.91,9.96,9.80,9.96,311000,0.58
+1983-02-16,9.96,10.02,9.85,9.96,327600,0.58
+1983-02-15,9.91,10.02,9.74,9.80,246600,0.57
+1983-02-14,9.91,9.96,9.80,9.96,240800,0.58
+1983-02-11,9.96,10.02,9.85,9.91,599400,0.58
+1983-02-10,9.69,9.85,9.52,9.80,484000,0.57
+1983-02-09,9.52,9.63,9.41,9.47,359200,0.56
+1983-02-08,9.47,9.52,9.36,9.41,340800,0.55
+1983-02-07,9.25,9.41,9.03,9.36,433200,0.55
+1983-02-04,9.03,9.08,8.97,9.03,257600,0.53
+1983-02-03,9.03,9.08,8.92,8.97,201800,0.53
+1983-02-02,8.86,8.92,8.81,8.86,227600,0.52
+1983-02-01,9.03,9.14,8.86,8.92,336000,0.52
+1983-01-31,9.03,9.14,8.86,9.08,688800,0.53
+1983-01-28,8.92,8.97,8.86,8.92,414200,0.51
+1983-01-27,8.81,8.92,8.65,8.81,309400,0.50
+1983-01-26,8.75,8.92,8.54,8.65,409000,0.49
+1983-01-25,8.65,8.75,8.54,8.65,250000,0.49
+1983-01-24,8.70,8.81,8.59,8.59,396600,0.49
+1983-01-21,9.03,9.14,8.86,8.97,370600,0.51
+1983-01-20,9.03,9.14,8.92,9.14,805000,0.52
+1983-01-19,8.86,8.92,8.81,8.86,176800,0.51
+1983-01-18,8.92,9.03,8.81,8.86,239200,0.51
+1983-01-17,9.14,9.19,9.03,9.08,401400,0.52
+1983-01-14,9.08,9.14,8.97,9.08,311800,0.52
+1983-01-13,9.19,9.41,8.92,9.03,248800,0.51
+1983-01-12,9.24,9.35,9.14,9.14,386200,0.52
+1983-01-11,9.35,9.52,9.14,9.24,491200,0.53
+1983-01-10,9.46,9.57,9.35,9.46,1164400,0.54
+1983-01-07,9.62,9.68,9.52,9.57,729000,0.55
+1983-01-06,9.46,9.73,9.19,9.52,758200,0.54
+1983-01-05,9.14,9.24,8.97,9.14,380400,0.52
+1983-01-04,9.14,9.24,8.97,9.14,839600,0.52
+1983-01-03,9.08,9.19,8.97,9.03,315000,0.51
+1982-12-31,9.08,9.14,8.97,9.14,302600,0.52
+1982-12-30,9.08,9.24,8.92,8.97,375000,0.51
+1982-12-29,9.14,9.35,8.92,9.14,556000,0.52
+1982-12-28,9.35,9.46,9.24,9.30,897800,0.53
+1982-12-27,9.03,9.35,8.70,9.35,1135600,0.53
+1982-12-23,8.48,8.70,8.21,8.65,847800,0.49
+1982-12-22,8.05,8.27,7.83,8.27,1215400,0.47
+1982-12-21,7.78,7.88,7.67,7.78,604400,0.44
+1982-12-20,7.83,7.94,7.72,7.83,311600,0.45
+1982-12-17,7.72,7.78,7.61,7.72,417000,0.44
+1982-12-16,7.83,8.10,7.56,7.61,699200,0.43
+1982-12-15,8.16,8.27,7.99,8.05,453200,0.46
+1982-12-14,8.32,8.43,8.21,8.21,330800,0.47
+1982-12-13,8.32,8.37,8.27,8.27,238400,0.47
+1982-12-10,8.16,8.32,7.99,8.27,268600,0.47
+1982-12-09,8.16,8.27,7.99,8.05,383200,0.46
+1982-12-08,8.32,8.43,8.21,8.32,463400,0.47
+1982-12-07,8.37,8.48,8.27,8.37,527800,0.48
+1982-12-06,8.21,8.32,8.05,8.32,261400,0.47
+1982-12-03,8.27,8.43,8.10,8.16,223600,0.46
+1982-12-02,8.54,8.65,8.37,8.43,210200,0.48
+1982-12-01,8.65,8.75,8.54,8.65,539000,0.49
+1982-11-30,8.43,8.59,8.27,8.54,269600,0.49
+1982-11-29,8.37,8.43,8.27,8.27,242200,0.47
+1982-11-26,8.48,8.54,8.37,8.43,125400,0.48
+1982-11-24,8.43,8.54,8.27,8.37,202400,0.48
+1982-11-23,8.54,8.65,8.43,8.43,141400,0.48
+1982-11-22,8.70,8.75,8.59,8.70,320200,0.50
+1982-11-19,8.75,8.86,8.59,8.65,306200,0.49
+1982-11-18,8.70,8.81,8.59,8.65,236200,0.49
+1982-11-17,8.70,8.75,8.59,8.75,315600,0.50
+1982-11-16,8.65,8.70,8.54,8.65,764400,0.49
+1982-11-15,8.59,8.65,8.48,8.54,238000,0.49
+1982-11-12,8.86,8.97,8.70,8.75,737000,0.50
+1982-11-11,8.86,8.97,8.75,8.97,262400,0.51
+1982-11-10,8.97,9.14,8.75,8.86,529400,0.51
+1982-11-09,8.86,8.97,8.70,8.81,489400,0.50
+1982-11-08,8.59,8.70,8.48,8.65,321400,0.49
+1982-11-05,8.70,8.81,8.54,8.65,504400,0.49
+1982-11-04,8.48,8.70,8.27,8.54,1097200,0.49
+1982-11-03,8.16,8.37,7.88,8.27,1729600,0.47
+1982-11-02,7.99,8.10,7.88,7.94,605800,0.45
+1982-11-01,8.16,8.21,8.05,8.10,332400,0.46
+1982-10-29,8.16,8.21,8.05,8.21,505000,0.47
+1982-10-28,8.16,8.26,8.05,8.16,589800,0.45
+1982-10-27,8.10,8.16,8.05,8.16,551600,0.45
+1982-10-26,8.42,8.80,8.05,8.16,1027000,0.45
+1982-10-25,8.91,9.02,8.80,8.85,467200,0.49
+1982-10-22,8.91,9.23,8.59,9.07,1009400,0.50
+1982-10-21,8.64,8.69,8.53,8.64,761400,0.48
+1982-10-20,8.48,8.59,8.32,8.59,571600,0.47
+1982-10-19,8.53,8.75,8.26,8.26,1722000,0.46
+1982-10-18,8.69,8.75,8.64,8.75,607000,0.48
+1982-10-15,8.85,8.96,8.69,8.69,768000,0.48
+1982-10-14,8.91,9.02,8.75,8.91,1274000,0.49
+1982-10-13,8.37,8.91,7.83,8.85,1745000,0.49
+1982-10-12,7.67,7.78,7.51,7.73,1849400,0.43
+1982-10-11,7.73,7.78,7.62,7.67,1230200,0.42
+1982-10-08,7.83,8.00,7.62,7.73,1434200,0.43
+1982-10-07,7.73,7.83,7.57,7.83,536600,0.43
+1982-10-06,7.57,7.62,7.46,7.51,333200,0.41
+1982-10-05,7.57,7.67,7.46,7.57,217400,0.42
+1982-10-04,7.57,7.62,7.51,7.57,280800,0.42
+1982-10-01,7.67,7.73,7.57,7.67,262800,0.42
+1982-09-30,7.57,7.62,7.51,7.62,288600,0.42
+1982-09-29,7.62,7.67,7.57,7.57,215000,0.42
+1982-09-28,7.78,7.89,7.62,7.67,218800,0.42
+1982-09-27,7.83,7.83,7.78,7.83,105200,0.43
+1982-09-24,7.78,7.83,7.73,7.83,226200,0.43
+1982-09-23,7.89,8.00,7.78,7.83,234000,0.43
+1982-09-22,8.00,8.16,7.83,7.94,315400,0.44
+1982-09-21,8.00,8.16,7.83,8.16,246600,0.45
+1982-09-20,7.89,7.94,7.78,7.94,187400,0.44
+1982-09-17,8.00,8.10,7.83,7.94,309400,0.44
+1982-09-16,8.21,8.26,8.10,8.16,160800,0.45
+1982-09-15,8.21,8.26,8.10,8.16,268800,0.45
+1982-09-14,8.21,8.26,8.16,8.16,335400,0.45
+1982-09-13,8.21,8.32,8.10,8.21,489800,0.45
+1982-09-10,8.26,8.32,8.21,8.26,326200,0.46
+1982-09-09,8.32,8.37,8.26,8.26,203000,0.46
+1982-09-08,8.26,8.32,8.21,8.26,234000,0.46
+1982-09-07,8.26,8.37,8.16,8.21,409000,0.45
+1982-09-03,8.37,8.48,8.26,8.26,339200,0.46
+1982-09-02,8.26,8.32,8.16,8.26,471200,0.46
+1982-09-01,8.16,8.32,8.00,8.21,527800,0.45
+1982-08-31,8.26,8.64,7.83,7.94,761400,0.44
+1982-08-30,8.59,8.69,8.48,8.69,205000,0.48
+1982-08-27,8.80,9.02,8.53,8.75,778800,0.48
+1982-08-26,8.59,8.75,8.42,8.53,816200,0.47
+1982-08-25,8.21,8.37,8.00,8.37,601800,0.46
+1982-08-24,8.10,8.21,8.00,8.05,344000,0.44
+1982-08-23,8.16,8.26,8.05,8.16,928200,0.45
+1982-08-20,8.26,8.42,8.10,8.37,857200,0.46
+1982-08-19,8.16,8.32,8.00,8.16,578000,0.45
+1982-08-18,8.21,8.48,7.94,8.10,561600,0.45
+1982-08-17,7.67,7.94,7.41,7.78,262800,0.43
+1982-08-16,7.35,7.62,7.08,7.41,305600,0.41
+1982-08-13,7.03,7.08,6.98,7.08,129200,0.39
+1982-08-12,7.14,7.19,7.03,7.08,183800,0.39
+1982-08-11,7.03,7.14,6.92,7.14,199800,0.39
+1982-08-10,6.98,7.08,6.87,6.92,955800,0.38
+1982-08-09,7.14,7.19,7.03,7.08,299000,0.39
+1982-08-06,7.24,7.30,7.19,7.24,230600,0.40
+1982-08-05,7.30,7.35,7.19,7.24,173400,0.40
+1982-08-04,7.41,7.46,7.35,7.35,119600,0.41
+1982-08-03,7.51,7.57,7.46,7.46,161000,0.41
+1982-08-02,7.51,7.57,7.46,7.51,171800,0.41
+1982-07-30,7.41,7.41,7.35,7.41,197400,0.38
+1982-07-29,7.35,7.46,7.20,7.30,294000,0.38
+1982-07-28,7.46,7.46,7.41,7.41,156800,0.38
+1982-07-27,7.56,7.61,7.46,7.46,299800,0.38
+1982-07-26,7.51,7.56,7.46,7.51,315800,0.39
+1982-07-23,7.56,7.61,7.51,7.56,261600,0.39
+1982-07-22,7.61,7.67,7.51,7.61,475800,0.39
+1982-07-21,7.67,7.72,7.61,7.67,182000,0.39
+1982-07-20,7.67,7.67,7.61,7.67,143800,0.39
+1982-07-19,7.67,7.67,7.61,7.67,243600,0.39
+1982-07-16,7.61,7.67,7.56,7.61,215000,0.39
+1982-07-15,7.61,7.67,7.56,7.67,238000,0.39
+1982-07-14,7.61,7.67,7.56,7.61,105800,0.39
+1982-07-13,7.72,7.82,7.61,7.61,554400,0.39
+1982-07-12,7.77,7.82,7.72,7.77,348200,0.40
+1982-07-09,7.67,7.72,7.61,7.67,185800,0.39
+1982-07-08,7.67,7.72,7.56,7.72,179200,0.40
+1982-07-07,7.61,7.72,7.51,7.67,401600,0.39
+1982-07-06,7.56,7.61,7.51,7.51,244400,0.39
+1982-07-02,7.67,7.72,7.61,7.67,258000,0.39
+1982-07-01,7.72,7.77,7.67,7.67,178400,0.39
+1982-06-30,7.72,7.77,7.67,7.72,1552800,0.40
+1982-06-29,7.77,7.87,7.67,7.72,207600,0.40
+1982-06-28,7.77,7.82,7.72,7.82,126600,0.40
+1982-06-25,7.87,7.93,7.77,7.77,365600,0.40
+1982-06-24,7.98,8.03,7.87,7.93,209800,0.41
+1982-06-23,8.03,8.14,7.87,8.14,408400,0.42
+1982-06-22,7.87,7.93,7.77,7.93,258000,0.41
+1982-06-21,7.77,7.87,7.67,7.82,1119000,0.40
+1982-06-18,7.67,7.72,7.61,7.72,539600,0.40
+1982-06-17,7.72,7.77,7.67,7.72,663000,0.40
+1982-06-16,7.67,7.77,7.56,7.67,12090200,0.39
+1982-06-15,7.72,7.87,7.51,7.56,3177600,0.39
+1982-06-14,8.03,8.24,7.82,7.82,758400,0.40
+1982-06-11,8.34,8.40,8.24,8.29,494800,0.43
+1982-06-10,8.50,8.76,8.24,8.29,265800,0.43
+1982-06-09,8.81,8.92,8.71,8.71,273800,0.45
+1982-06-08,8.97,9.02,8.87,8.92,166800,0.46
+1982-06-07,8.92,8.97,8.81,8.87,155800,0.46
+1982-06-04,8.97,9.13,8.81,8.87,251000,0.46
+1982-06-03,9.18,9.28,9.02,9.13,149600,0.47
+1982-06-02,9.07,9.23,8.92,9.18,178200,0.47
+1982-06-01,9.13,9.23,8.97,8.97,193000,0.46
+1982-05-28,9.33,9.54,9.13,9.18,565200,0.47
+1982-05-27,9.65,9.75,9.49,9.49,212600,0.49
+1982-05-26,9.80,9.91,9.70,9.70,215200,0.50
+1982-05-25,9.96,10.06,9.86,9.86,200200,0.51
+1982-05-24,9.96,10.01,9.86,9.91,102200,0.51
+1982-05-21,9.96,10.01,9.86,9.91,130800,0.51
+1982-05-20,9.96,10.01,9.86,9.91,102200,0.51
+1982-05-19,10.01,10.06,9.91,9.96,213000,0.51
+1982-05-18,10.06,10.12,10.01,10.12,78600,0.52
+1982-05-17,10.27,10.43,10.06,10.06,461200,0.52
+1982-05-14,10.43,10.48,10.38,10.38,88800,0.53
+1982-05-13,10.48,10.59,10.38,10.43,202000,0.54
+1982-05-12,10.48,10.59,10.38,10.38,165200,0.53
+1982-05-11,10.48,10.53,10.43,10.48,297200,0.54
+1982-05-10,10.43,10.43,10.38,10.43,114400,0.54
+1982-05-07,10.27,10.48,10.06,10.43,475200,0.54
+1982-05-06,9.96,10.01,9.86,10.01,211000,0.52
+1982-05-05,9.86,9.91,9.75,9.80,210200,0.51
+1982-05-04,9.86,9.91,9.75,9.75,130400,0.50
+1982-05-03,9.91,10.12,9.70,9.80,586400,0.51
+1982-04-30,9.96,10.06,9.86,10.06,186800,0.49
+1982-04-29,9.86,10.06,9.66,9.91,223800,0.49
+1982-04-28,9.66,9.71,9.61,9.71,194800,0.48
+1982-04-27,9.61,9.66,9.55,9.66,143000,0.47
+1982-04-26,9.66,9.81,9.45,9.66,262800,0.47
+1982-04-23,9.45,9.50,9.35,9.45,103200,0.46
+1982-04-22,9.25,9.40,9.04,9.35,114600,0.46
+1982-04-21,9.09,9.09,9.04,9.09,307800,0.45
+1982-04-20,9.09,9.15,9.04,9.04,169400,0.44
+1982-04-19,9.20,9.25,9.09,9.15,242800,0.45
+1982-04-16,9.25,9.30,9.20,9.20,591600,0.45
+1982-04-15,9.25,9.35,9.15,9.15,260200,0.45
+1982-04-14,9.45,9.50,9.35,9.35,99400,0.46
+1982-04-13,9.45,9.50,9.40,9.45,88000,0.46
+1982-04-12,9.50,9.55,9.40,9.45,129800,0.46
+1982-04-08,9.55,9.61,9.45,9.50,128800,0.47
+1982-04-07,9.55,9.66,9.45,9.45,176600,0.46
+1982-04-06,9.55,9.66,9.45,9.50,172200,0.47
+1982-04-05,9.76,9.86,9.66,9.66,155400,0.47
+1982-04-02,9.76,9.81,9.66,9.76,275200,0.48
+1982-04-01,9.50,9.61,9.40,9.61,157600,0.47
+1982-03-31,9.66,9.76,9.50,9.50,94600,0.47
+1982-03-30,9.76,9.81,9.71,9.71,43600,0.48
+1982-03-29,9.71,9.81,9.61,9.81,78000,0.48
+1982-03-26,9.81,9.96,9.66,9.71,78800,0.48
+1982-03-25,10.01,10.06,9.96,9.96,145200,0.49
+1982-03-24,10.12,10.17,10.01,10.06,262600,0.49
+1982-03-23,9.71,9.96,9.45,9.96,358000,0.49
+1982-03-22,9.35,9.61,9.04,9.61,436600,0.47
+1982-03-19,9.09,9.15,9.04,9.09,132200,0.45
+1982-03-18,9.15,9.20,9.04,9.04,186000,0.44
+1982-03-17,9.20,9.30,9.09,9.25,168400,0.45
+1982-03-16,9.35,9.40,9.30,9.30,111200,0.46
+1982-03-15,9.45,9.50,9.35,9.40,142400,0.46
+1982-03-12,9.55,9.61,9.50,9.50,98000,0.47
+1982-03-11,9.61,9.71,9.50,9.55,250000,0.47
+1982-03-10,9.66,9.71,9.61,9.66,215400,0.47
+1982-03-09,9.66,9.71,9.61,9.66,348400,0.47
+1982-03-08,9.71,9.81,9.61,9.61,241400,0.47
+1982-03-05,9.55,9.66,9.45,9.66,137000,0.47
+1982-03-04,9.50,9.61,9.40,9.45,248400,0.46
+1982-03-03,9.76,9.86,9.61,9.61,421800,0.47
+1982-03-02,9.96,10.01,9.86,9.96,173800,0.49
+1982-03-01,9.96,10.12,9.81,9.86,281000,0.48
+1982-02-26,10.06,10.17,9.96,10.17,246400,0.50
+1982-02-25,10.01,10.12,9.91,10.01,227400,0.49
+1982-02-24,9.86,9.91,9.76,9.91,260800,0.49
+1982-02-23,9.66,9.76,9.55,9.76,165200,0.48
+1982-02-22,9.71,9.81,9.61,9.71,224800,0.48
+1982-02-19,9.61,9.66,9.50,9.61,167800,0.47
+1982-02-18,9.66,9.76,9.55,9.61,319600,0.47
+1982-02-17,9.71,9.81,9.55,9.55,434800,0.47
+1982-02-16,9.55,9.66,9.45,9.61,183000,0.47
+1982-02-12,9.66,9.76,9.55,9.71,189000,0.48
+1982-02-11,9.45,9.55,9.35,9.45,218200,0.46
+1982-02-10,9.25,9.35,9.09,9.35,408400,0.46
+1982-02-09,9.09,9.20,8.99,9.04,457200,0.44
+1982-02-08,9.45,9.71,9.20,9.25,587200,0.45
+1982-02-05,9.81,9.91,9.71,9.76,302200,0.48
+1982-02-04,9.86,9.96,9.71,9.86,269800,0.48
+1982-02-03,9.96,10.06,9.81,9.81,580000,0.48
+1982-02-02,9.96,10.12,9.76,9.81,180600,0.48
+1982-02-01,10.22,10.27,10.12,10.12,166200,0.50
+1982-01-29,10.52,10.67,10.32,10.47,110600,0.49
+1982-01-28,10.22,10.57,9.87,10.52,139000,0.49
+1982-01-27,9.77,9.87,9.67,9.87,154600,0.46
+1982-01-26,9.92,10.07,9.72,9.77,241400,0.46
+1982-01-25,10.17,10.27,10.02,10.12,187200,0.47
+1982-01-22,10.42,10.67,10.12,10.32,170800,0.48
+1982-01-21,10.62,10.72,10.52,10.67,67600,0.50
+1982-01-20,10.72,10.87,10.52,10.57,162800,0.49
+1982-01-19,10.87,10.97,10.77,10.87,172800,0.51
+1982-01-18,10.77,10.82,10.67,10.82,89000,0.50
+1982-01-15,10.82,10.87,10.72,10.87,246400,0.51
+1982-01-14,10.67,10.77,10.52,10.72,204800,0.50
+1982-01-13,10.67,11.02,10.27,10.52,450000,0.49
+1982-01-12,11.07,11.23,10.92,10.97,303800,0.51
+1982-01-11,11.43,11.63,11.18,11.28,150400,0.53
+1982-01-08,11.68,11.93,11.43,11.53,682000,0.54
+1982-01-07,11.48,11.68,11.23,11.48,343600,0.53
+1982-01-06,11.68,11.83,11.53,11.68,194000,0.54
+1982-01-05,11.98,12.08,11.83,11.93,126400,0.56
+1982-01-04,12.03,12.08,11.93,12.03,97400,0.56
+1981-12-31,12.03,12.08,11.88,11.98,83200,0.56
+1981-12-30,12.33,12.33,11.93,12.03,229600,0.56
+1981-12-29,12.18,12.38,12.18,12.33,122400,0.57
+1981-12-28,12.28,12.38,12.08,12.18,152000,0.57
+1981-12-24,11.98,12.28,11.93,12.28,160600,0.57
+1981-12-23,11.93,11.98,11.93,11.98,195200,0.56
+1981-12-22,12.03,12.03,11.93,11.93,228000,0.56
+1981-12-21,12.08,12.13,11.98,12.03,101800,0.56
+1981-12-18,12.13,12.23,12.03,12.08,174600,0.56
+1981-12-17,12.48,12.48,12.08,12.13,344200,0.57
+1981-12-16,12.53,12.58,12.38,12.48,95600,0.58
+1981-12-15,12.63,12.68,12.53,12.63,202200,0.59
+1981-12-14,12.73,12.73,12.58,12.63,292800,0.59
+1981-12-11,12.98,12.98,12.68,12.78,904400,0.60
+1981-12-10,12.73,13.13,12.73,12.98,1915600,0.61
+1981-12-09,11.88,12.13,11.73,12.13,456600,0.57
+1981-12-08,11.93,11.98,11.83,11.88,388800,0.55
+1981-12-07,11.88,11.93,11.88,11.93,523200,0.56
+1981-12-04,11.93,11.98,11.73,11.88,32400,0.55
+1981-12-03,11.83,11.93,11.63,11.93,316200,0.56
+1981-12-02,12.03,12.03,11.83,11.83,304000,0.55
+1981-12-01,11.78,12.03,11.68,12.03,422200,0.56
+1981-11-30,11.98,12.03,11.63,11.78,132800,0.55
+1981-11-27,11.88,12.23,11.88,11.98,270400,0.56
+1981-11-25,12.08,12.08,11.63,11.88,707600,0.55
+1981-11-24,11.02,12.23,10.72,12.23,2696400,0.57
+1981-11-23,11.13,11.18,10.97,11.02,498800,0.51
+1981-11-20,11.23,11.33,11.07,11.13,1436200,0.52
+1981-11-19,11.43,11.43,11.13,11.23,2480800,0.52
+1981-11-18,12.28,12.28,12.03,12.18,172600,0.57
+1981-11-17,12.18,12.28,12.13,12.28,126800,0.57
+1981-11-16,12.43,12.43,12.08,12.18,316200,0.57
+1981-11-13,12.63,12.63,12.28,12.48,232600,0.58
+1981-11-12,12.23,12.78,12.23,12.63,675000,0.59
+1981-11-11,11.83,12.18,11.83,12.18,255400,0.57
+1981-11-10,11.88,12.03,11.83,11.83,502600,0.55
+1981-11-09,11.88,11.98,11.68,11.88,247800,0.55
+1981-11-06,11.88,12.03,11.78,11.88,144200,0.55
+1981-11-05,11.88,12.03,11.88,11.88,213000,0.55
+1981-11-04,11.68,11.98,11.68,11.88,541400,0.55
+1981-11-03,11.58,11.63,11.43,11.63,261800,0.54
+1981-11-02,11.33,11.63,11.33,11.58,588800,0.54
+1981-10-30,11.02,11.23,10.72,11.23,466800,0.52
+1981-10-29,10.87,10.87,10.78,10.82,574600,0.48
+1981-10-28,10.87,11.07,10.87,10.92,1032200,0.49
+1981-10-27,10.63,11.41,10.63,10.87,2362800,0.48
+1981-10-26,10.82,10.82,10.53,10.58,199600,0.47
+1981-10-23,11.02,11.02,10.82,10.97,84200,0.49
+1981-10-22,11.17,11.17,10.87,11.02,158600,0.49
+1981-10-21,11.02,11.27,11.02,11.22,347800,0.50
+1981-10-20,10.68,11.12,10.68,10.92,220200,0.49
+1981-10-19,10.78,10.78,10.53,10.63,112600,0.47
+1981-10-16,10.87,10.92,10.78,10.82,58000,0.48
+1981-10-15,11.02,11.07,10.82,10.87,97600,0.48
+1981-10-14,11.46,11.46,11.02,11.02,82800,0.49
+1981-10-13,11.46,11.51,11.41,11.46,98200,0.51
+1981-10-12,11.37,11.46,11.32,11.46,102800,0.51
+1981-10-09,11.32,11.46,11.32,11.37,318200,0.51
+1981-10-08,10.92,11.41,10.92,11.32,157800,0.50
+1981-10-07,10.58,10.97,10.58,10.92,123200,0.49
+1981-10-06,10.38,10.63,10.33,10.58,102000,0.47
+1981-10-05,10.23,10.43,10.23,10.38,442800,0.46
+1981-10-02,10.28,10.33,10.14,10.23,187800,0.46
+1981-10-01,10.38,10.38,10.23,10.28,80600,0.46
+1981-09-30,10.28,10.33,10.18,10.28,159400,0.46
+1981-09-29,10.04,10.38,9.94,10.28,304400,0.46
+1981-09-28,10.04,10.04,9.74,10.04,344400,0.45
+1981-09-25,10.09,10.09,9.89,10.04,167800,0.45
+1981-09-24,10.48,10.48,10.18,10.18,638800,0.45
+1981-09-23,10.53,10.53,10.28,10.48,248000,0.47
+1981-09-22,10.78,10.82,10.58,10.58,184000,0.47
+1981-09-21,10.87,10.87,10.63,10.78,358800,0.48
+1981-09-18,10.87,10.92,10.73,10.87,132800,0.48
+1981-09-17,11.32,11.37,11.27,11.27,361400,0.50
+1981-09-16,11.32,11.37,11.22,11.32,221000,0.50
+1981-09-15,11.32,11.46,11.32,11.32,96000,0.50
+1981-09-14,11.46,11.46,11.22,11.32,162000,0.50
+1981-09-11,11.37,11.56,11.27,11.51,175800,0.51
+1981-09-10,11.27,11.41,11.27,11.37,220800,0.51
+1981-09-09,11.32,11.41,11.27,11.27,108000,0.50
+1981-09-08,11.37,11.46,11.22,11.32,142200,0.50
+1981-09-04,11.37,11.46,11.22,11.37,335400,0.51
+1981-09-03,11.41,11.61,11.37,11.37,198200,0.51
+1981-09-02,11.17,11.61,11.17,11.41,217000,0.51
+1981-09-01,11.02,11.22,11.02,11.12,157400,0.49
+1981-08-31,11.37,11.41,10.97,11.02,310600,0.49
+1981-08-28,11.37,11.51,11.32,11.37,164600,0.51
+1981-08-27,11.41,11.46,11.32,11.37,254400,0.51
+1981-08-26,11.46,11.61,11.37,11.41,202200,0.51
+1981-08-25,11.37,11.51,11.22,11.46,183800,0.51
+1981-08-24,11.81,11.81,11.32,11.37,208600,0.51
+1981-08-21,11.76,11.96,11.76,11.86,63400,0.53
+1981-08-20,11.41,11.91,11.41,11.71,501400,0.52
+1981-08-19,11.32,11.51,11.27,11.41,212400,0.51
+1981-08-18,11.37,11.46,11.27,11.32,130600,0.50
+1981-08-17,11.37,11.46,11.22,11.37,193000,0.51
+1981-08-14,11.41,11.51,11.02,11.37,675000,0.51
+1981-08-13,11.51,11.56,11.32,11.41,385200,0.51
+1981-08-12,11.56,11.56,11.41,11.51,149000,0.51
+1981-08-11,11.76,11.81,11.51,11.56,261400,0.51
+1981-08-10,11.86,11.91,11.76,11.76,95400,0.52
+1981-08-07,12.15,12.15,11.86,11.86,123200,0.53
+1981-08-06,11.91,12.20,11.91,12.15,171800,0.54
+1981-08-05,11.81,11.91,11.76,11.91,136600,0.53
+1981-08-04,11.86,11.91,11.71,11.81,165400,0.53
+1981-08-03,12.30,12.30,11.81,11.86,226800,0.53
+1981-07-31,11.62,12.10,11.62,12.10,396600,0.52
+1981-07-30,11.62,11.81,11.52,11.57,295600,0.49
+1981-07-29,11.47,11.67,11.33,11.62,338600,0.50
+1981-07-28,11.52,11.52,11.28,11.47,165000,0.49
+1981-07-27,11.28,11.52,11.28,11.52,211000,0.49
+1981-07-24,11.09,11.33,11.09,11.28,204000,0.48
+1981-07-23,11.04,11.14,10.84,11.04,111400,0.47
+1981-07-22,11.14,11.23,10.99,11.04,162200,0.47
+1981-07-21,11.28,11.43,11.04,11.14,562000,0.47
+1981-07-20,11.43,11.43,11.23,11.28,198800,0.48
+1981-07-17,11.04,11.57,10.99,11.57,183800,0.49
+1981-07-16,10.99,11.09,10.99,11.04,94800,0.47
+1981-07-15,10.84,10.99,10.75,10.94,187800,0.47
+1981-07-14,10.89,10.94,10.80,10.84,199000,0.46
+1981-07-13,10.70,11.04,10.70,10.89,217000,0.46
+1981-07-10,10.55,10.65,10.41,10.60,843800,0.45
+1981-07-09,10.46,10.55,10.12,10.55,967600,0.45
+1981-07-08,10.80,10.80,10.31,10.46,821000,0.45
+1981-07-07,10.80,10.89,10.60,10.80,337200,0.46
+1981-07-06,10.99,10.99,10.65,10.80,457000,0.46
+1981-07-02,11.28,11.28,10.99,11.09,314200,0.47
+1981-07-01,11.38,11.38,11.28,11.33,160000,0.48
+1981-06-30,11.57,11.57,11.47,11.52,101000,0.49
+1981-06-29,11.57,11.62,11.52,11.57,100800,0.49
+1981-06-26,11.62,11.67,11.52,11.57,91600,0.49
+1981-06-25,11.62,11.67,11.57,11.62,172600,0.50
+1981-06-24,11.81,11.81,11.62,11.62,112000,0.50
+1981-06-23,11.72,11.81,11.67,11.81,208000,0.50
+1981-06-22,11.86,11.96,11.62,11.72,104000,0.50
+1981-06-19,11.67,11.91,11.67,11.86,110400,0.51
+1981-06-18,12.01,12.01,11.62,11.62,299200,0.50
+1981-06-17,11.86,12.01,11.81,12.01,103800,0.51
+1981-06-16,12.10,12.10,11.81,11.86,110800,0.51
+1981-06-15,12.10,12.35,12.01,12.10,220400,0.52
+1981-06-12,11.76,11.91,11.76,11.86,195400,0.51
+1981-06-11,11.72,11.91,11.72,11.76,152000,0.50
+1981-06-10,11.52,11.76,11.52,11.72,222600,0.50
+1981-06-09,11.72,11.76,11.43,11.43,270800,0.49
+1981-06-08,11.91,12.01,11.67,11.72,215000,0.50
+1981-06-05,12.25,12.35,11.81,11.91,419600,0.51
+1981-06-04,12.59,12.59,12.25,12.25,416200,0.52
+1981-06-03,12.78,12.78,12.59,12.78,248400,0.54
+1981-06-02,12.78,12.88,12.73,12.78,377600,0.54
+1981-06-01,12.68,12.98,12.68,12.78,1246600,0.54
+1981-05-29,12.68,12.73,12.64,12.64,125000,0.54
+1981-05-28,12.68,12.73,12.59,12.68,125800,0.54
+1981-05-27,12.73,12.78,12.54,12.68,597000,0.54
+1981-05-26,12.59,12.73,12.59,12.73,187800,0.54
+1981-05-22,12.54,12.64,12.54,12.59,164800,0.54
+1981-05-21,12.39,12.59,12.39,12.54,497200,0.53
+1981-05-20,12.39,12.49,12.30,12.39,270400,0.53
+1981-05-19,12.54,12.59,12.35,12.39,295800,0.53
+1981-05-18,12.49,12.59,12.30,12.54,618400,0.53
+1981-05-15,12.39,12.54,12.39,12.49,93000,0.53
+1981-05-14,12.54,12.64,12.39,12.39,163200,0.53
+1981-05-13,12.68,12.68,12.49,12.54,91600,0.53
+1981-05-12,12.49,12.73,12.44,12.68,255200,0.54
+1981-05-11,12.49,12.73,12.49,12.49,180600,0.53
+1981-05-08,12.35,12.44,12.35,12.39,381200,0.53
+1981-05-07,12.30,12.39,12.30,12.30,183800,0.52
+1981-05-06,12.30,12.44,12.30,12.30,366400,0.52
+1981-05-05,12.73,12.73,12.20,12.30,267200,0.52
+1981-05-04,12.88,12.88,12.59,12.73,144200,0.54
+1981-05-01,13.02,13.07,12.88,12.98,132000,0.53
+1981-04-30,13.17,13.17,12.88,13.02,192600,0.53
+1981-04-29,13.31,13.31,12.93,13.21,371600,0.54
+1981-04-28,13.21,13.31,13.12,13.31,425000,0.55
+1981-04-27,13.17,13.26,13.07,13.21,190400,0.54
+1981-04-24,13.17,13.26,13.07,13.17,295400,0.54
+1981-04-23,13.07,13.36,13.02,13.17,527800,0.54
+1981-04-22,12.88,13.07,12.88,13.07,308400,0.54
+1981-04-21,12.93,13.02,12.74,12.83,305800,0.53
+1981-04-20,12.88,12.98,12.69,12.93,322400,0.53
+1981-04-16,12.93,12.93,12.78,12.88,285200,0.53
+1981-04-15,12.93,12.98,12.78,12.93,468000,0.53
+1981-04-14,12.98,12.98,12.74,12.93,249800,0.53
+1981-04-13,12.78,13.31,12.64,13.12,475400,0.54
+1981-04-10,12.74,12.93,12.64,12.78,370000,0.52
+1981-04-09,12.31,12.78,12.31,12.74,570000,0.52
+1981-04-08,12.35,12.35,12.12,12.21,203000,0.50
+1981-04-07,12.26,12.35,12.21,12.35,151600,0.51
+1981-04-06,12.45,12.45,12.02,12.26,248800,0.50
+1981-04-03,12.74,12.83,12.50,12.55,284600,0.51
+1981-04-02,13.07,13.12,12.59,12.74,290800,0.52
+1981-04-01,13.40,13.40,13.07,13.07,228400,0.54
+1981-03-31,13.26,13.45,13.21,13.40,303600,0.55
+1981-03-30,13.17,13.36,13.17,13.26,336400,0.54
+1981-03-27,13.17,13.26,13.07,13.17,328800,0.54
+1981-03-26,13.17,13.45,13.17,13.17,732200,0.54
+1981-03-25,12.74,13.17,12.69,13.17,858600,0.54
+1981-03-24,12.69,12.78,12.64,12.74,474000,0.52
+1981-03-23,12.59,12.69,12.55,12.69,274800,0.52
+1981-03-20,12.59,12.69,12.55,12.59,433400,0.52
+1981-03-19,12.50,12.78,12.50,12.59,977200,0.52
+1981-03-18,12.12,12.45,11.97,12.21,533200,0.50
+1981-03-17,12.45,12.45,11.93,12.12,876600,0.50
+1981-03-16,11.93,12.50,11.93,12.50,717200,0.51
+1981-03-13,11.88,12.02,11.78,11.83,477400,0.48
+1981-03-12,11.45,11.88,11.45,11.88,372400,0.49
+1981-03-11,11.50,11.50,11.31,11.45,368400,0.47
+1981-03-10,11.69,11.78,11.45,11.50,623800,0.47
+1981-03-09,11.78,11.78,11.64,11.69,342600,0.48
+1981-03-06,11.69,11.83,11.64,11.83,228800,0.48
+1981-03-05,11.88,11.97,11.69,11.69,548200,0.48
+1981-03-04,11.40,11.97,11.35,11.88,1509000,0.49
+1981-03-03,11.02,11.40,10.83,11.40,1027600,0.47
+1981-03-02,10.69,11.02,10.64,11.02,553600,0.45
+1981-02-27,10.78,10.78,10.64,10.69,216800,0.44
+1981-02-26,10.64,10.78,10.59,10.78,252200,0.44
+1981-02-25,10.69,10.78,10.49,10.64,404400,0.44
+1981-02-24,10.83,10.83,10.64,10.69,294400,0.44
+1981-02-23,10.59,10.88,10.59,10.83,1163600,0.44
+1981-02-20,10.59,10.69,10.45,10.54,157000,0.43
+1981-02-19,10.59,10.78,10.59,10.59,706200,0.43
+1981-02-18,10.49,10.64,10.45,10.54,115000,0.43
+1981-02-17,10.49,10.49,10.45,10.49,139600,0.43
+1981-02-13,10.54,10.54,10.40,10.49,100800,0.43
+1981-02-12,10.69,10.69,10.54,10.54,170000,0.43
+1981-02-11,10.64,10.78,10.64,10.69,476400,0.44
+1981-02-10,10.54,10.64,10.49,10.64,219000,0.44
+1981-02-09,10.49,10.54,10.45,10.54,156000,0.43
+1981-02-06,10.45,10.59,10.40,10.49,355000,0.43
+1981-02-05,10.40,10.45,10.30,10.45,174000,0.43
+1981-02-04,10.40,10.45,10.21,10.40,256000,0.43
+1981-02-03,10.21,10.40,10.16,10.40,270400,0.43
+1981-02-02,10.40,10.45,10.16,10.21,345200,0.42
+1981-01-30,10.44,10.49,10.21,10.21,371200,0.40
+1981-01-29,10.02,10.54,9.97,10.44,1227000,0.41
+1981-01-28,9.74,10.11,9.69,10.02,842000,0.39
+1981-01-27,8.94,9.79,8.90,9.74,697600,0.38
+1981-01-26,8.99,9.08,8.85,8.94,214200,0.35
+1981-01-23,8.85,8.99,8.85,8.99,91200,0.35
+1981-01-22,8.90,8.99,8.76,8.80,60200,0.34
+1981-01-21,8.76,8.94,8.76,8.90,64800,0.35
+1981-01-20,9.04,9.13,8.76,8.76,125800,0.34
+1981-01-19,9.13,9.13,9.04,9.04,99200,0.35
+1981-01-16,9.18,9.27,9.13,9.22,150400,0.36
+1981-01-15,9.22,9.27,9.18,9.18,79000,0.36
+1981-01-14,9.22,9.32,9.22,9.22,134000,0.36
+1981-01-13,9.18,9.27,9.08,9.18,149400,0.36
+1981-01-12,9.32,9.46,9.18,9.18,179200,0.36
+1981-01-09,9.18,9.37,9.08,9.32,160600,0.36
+1981-01-08,9.32,9.32,9.13,9.18,269200,0.36
+1981-01-07,9.37,9.37,9.08,9.37,357400,0.37
+1981-01-06,9.65,9.79,9.51,9.69,216600,0.38
+1981-01-05,9.60,9.79,9.51,9.65,284200,0.38
+1981-01-02,9.32,9.60,9.32,9.60,131600,0.37
+1980-12-31,9.22,9.32,9.18,9.27,95400,0.36
+1980-12-30,9.32,9.37,9.18,9.22,109600,0.36
+1980-12-29,9.60,9.69,9.27,9.32,154800,0.36
+1980-12-26,9.51,9.60,9.46,9.60,138000,0.37
+1980-12-24,9.37,9.51,9.27,9.51,226800,0.37
+1980-12-23,9.13,9.41,9.13,9.37,472600,0.37
+1980-12-22,8.80,9.18,8.71,9.04,249000,0.35
+1980-12-19,8.71,8.85,8.66,8.80,135600,0.34
+1980-12-18,8.71,8.80,8.71,8.71,184800,0.34
+1980-12-17,8.43,8.71,8.43,8.66,139400,0.34
+1980-12-16,8.38,8.48,8.24,8.43,195000,0.33
+1980-12-15,8.34,8.43,8.29,8.38,133200,0.33
+1980-12-12,8.24,8.38,8.15,8.34,182200,0.32
+1980-12-11,8.24,8.52,7.96,8.24,261200,0.32
+1980-12-10,8.34,8.38,8.24,8.24,128000,0.32
+1980-12-09,8.43,8.57,8.34,8.34,107800,0.32
+1980-12-08,8.71,8.71,8.43,8.43,139200,0.33
+1980-12-05,9.04,9.04,8.71,8.71,152600,0.34
+1980-12-04,9.04,9.22,9.04,9.08,261000,0.35
+1980-12-03,9.08,9.18,8.94,9.04,484200,0.35
+1980-12-02,8.48,9.08,8.48,9.08,380000,0.35
+1980-12-01,8.38,8.52,8.29,8.48,227800,0.33
+1980-11-28,8.43,8.43,8.34,8.38,112000,0.33
+1980-11-26,8.71,8.71,8.48,8.48,110600,0.33
+1980-11-25,8.71,8.80,8.66,8.71,133400,0.34
+1980-11-24,8.94,8.94,8.71,8.71,148200,0.34
+1980-11-21,9.22,9.22,8.99,8.99,191600,0.35
+1980-11-20,9.04,9.32,8.99,9.27,342800,0.36
+1980-11-19,9.08,9.13,8.99,9.04,174400,0.35
+1980-11-18,9.13,9.27,9.04,9.08,246600,0.35
+1980-11-17,8.80,9.13,8.71,9.13,453600,0.36
+1980-11-14,8.66,8.94,8.66,8.80,374800,0.34
+1980-11-13,8.48,8.66,8.48,8.62,214000,0.34
+1980-11-12,8.38,8.52,8.34,8.48,120000,0.33
+1980-11-11,8.24,8.43,8.24,8.38,110200,0.33
+1980-11-10,8.29,8.38,8.19,8.24,217400,0.32
+1980-11-07,8.34,8.34,8.24,8.29,202400,0.32
+1980-11-06,8.57,8.62,8.34,8.34,219000,0.32
+1980-11-05,8.57,9.41,8.57,8.57,449800,0.33
+1980-11-03,8.19,8.52,8.19,8.48,151800,0.33
+1980-10-31,8.29,8.29,8.05,8.19,200800,0.32
+1980-10-30,8.09,8.14,8.05,8.14,142800,0.30
+1980-10-29,8.05,8.14,8.00,8.09,124600,0.30
+1980-10-28,8.05,8.18,7.91,8.05,273200,0.30
+1980-10-27,8.09,8.09,8.00,8.05,129200,0.30
+1980-10-24,8.05,8.14,8.00,8.09,105200,0.30
+1980-10-23,8.09,8.18,8.00,8.05,87200,0.30
+1980-10-22,8.14,8.14,8.00,8.09,136200,0.30
+1980-10-21,8.23,8.32,8.09,8.14,219600,0.30
+1980-10-20,8.28,8.28,8.18,8.23,109000,0.31
+1980-10-17,8.18,8.28,8.18,8.28,300200,0.31
+1980-10-16,8.28,8.37,8.14,8.18,261400,0.30
+1980-10-15,8.23,8.28,8.18,8.28,125600,0.31
+1980-10-14,8.28,8.37,8.18,8.23,526400,0.31
+1980-10-13,8.09,8.28,8.05,8.28,494600,0.31
+1980-10-10,8.05,8.09,8.00,8.09,167800,0.30
+1980-10-09,8.00,8.14,8.00,8.05,168200,0.30
+1980-10-08,8.09,8.09,8.00,8.00,147200,0.30
+1980-10-07,8.09,8.23,7.95,8.09,102600,0.30
+1980-10-06,8.09,8.18,8.09,8.18,80600,0.30
+1980-10-03,8.05,8.14,8.05,8.09,122000,0.30
+1980-10-02,7.95,8.00,7.91,8.00,67800,0.30
+1980-10-01,8.05,8.09,7.91,7.95,182200,0.29
+1980-09-30,7.82,8.09,7.82,8.05,128800,0.30
+1980-09-29,7.82,7.91,7.72,7.72,93400,0.29
+1980-09-26,7.95,7.95,7.72,7.82,239600,0.29
+1980-09-25,8.28,8.28,8.00,8.09,151600,0.30
+1980-09-24,8.28,8.28,8.18,8.28,70400,0.31
+1980-09-23,8.32,8.41,8.23,8.28,103000,0.31
+1980-09-22,8.41,8.41,8.28,8.32,220200,0.31
+1980-09-19,8.46,8.55,8.41,8.46,765800,0.31
+1980-09-18,8.64,8.69,8.46,8.46,146800,0.31
+1980-09-17,8.55,8.74,8.51,8.64,142800,0.32
+1980-09-16,8.41,8.60,8.41,8.55,175400,0.32
+1980-09-15,8.32,8.41,8.32,8.41,122000,0.31
+1980-09-12,8.37,8.37,8.28,8.32,57000,0.31
+1980-09-11,8.37,8.41,8.32,8.37,58600,0.31
+1980-09-10,8.28,8.41,8.28,8.37,121400,0.31
+1980-09-09,8.32,8.32,8.23,8.28,102200,0.31
+1980-09-08,8.37,8.41,8.32,8.37,124600,0.31
+1980-09-05,8.32,8.41,8.32,8.37,80600,0.31
+1980-09-04,8.41,8.41,8.28,8.32,264200,0.31
+1980-09-03,8.37,8.46,8.32,8.41,79000,0.31
+1980-09-02,8.32,8.41,8.23,8.37,78000,0.31
+1980-08-29,8.23,8.32,8.18,8.32,41800,0.31
+1980-08-28,8.37,8.37,8.23,8.23,130200,0.31
+1980-08-27,8.37,8.37,8.28,8.37,99600,0.31
+1980-08-26,8.51,8.51,8.37,8.37,434800,0.31
+1980-08-25,8.51,8.55,8.41,8.51,122800,0.32
+1980-08-22,8.64,8.69,8.51,8.51,197200,0.32
+1980-08-21,8.32,8.64,8.32,8.64,317600,0.32
+1980-08-20,8.18,8.32,8.18,8.32,187000,0.31
+1980-08-19,8.37,8.37,8.18,8.18,211400,0.30
+1980-08-18,8.74,8.74,8.41,8.46,225000,0.31
+1980-08-15,8.87,8.92,8.74,8.78,146800,0.33
+1980-08-14,8.83,8.92,8.83,8.87,186400,0.33
+1980-08-13,8.97,9.06,8.83,8.83,343600,0.33
+1980-08-12,9.10,9.20,8.92,8.97,474600,0.33
+1980-08-11,9.15,9.15,9.06,9.10,319600,0.34
+1980-08-08,9.01,9.15,9.01,9.15,406200,0.34
+1980-08-07,8.87,9.01,8.87,9.01,509000,0.33
+1980-08-06,8.87,8.87,8.74,8.87,392000,0.33
+1980-08-05,8.97,8.97,8.87,8.87,246200,0.33
+1980-08-04,8.92,9.01,8.78,8.97,385000,0.33
+1980-08-01,8.68,8.86,8.64,8.77,370200,0.31
+1980-07-31,8.28,8.68,8.23,8.68,740600,0.31
+1980-07-30,8.09,8.32,8.09,8.28,508400,0.29
+1980-07-29,7.96,8.09,7.91,8.09,172200,0.29
+1980-07-28,7.91,8.00,7.87,7.96,162000,0.28
+1980-07-25,7.91,7.96,7.87,7.91,171200,0.28
+1980-07-24,8.00,8.00,7.91,7.91,223000,0.28
+1980-07-23,8.05,8.09,7.91,8.00,205800,0.28
+1980-07-22,8.09,8.14,8.05,8.05,159400,0.28
+1980-07-21,8.14,8.19,7.96,8.09,304200,0.29
+1980-07-18,7.82,8.23,7.78,8.14,805400,0.29
+1980-07-17,7.60,7.87,7.60,7.82,261600,0.28
+1980-07-16,7.60,7.69,7.60,7.60,212200,0.27
+1980-07-15,7.69,7.73,7.60,7.60,195600,0.27
+1980-07-14,7.51,7.73,7.46,7.69,204800,0.27
+1980-07-11,7.46,7.55,7.46,7.51,114600,0.27
+1980-07-10,7.51,7.55,7.46,7.46,229600,0.26
+1980-07-09,7.55,7.64,7.46,7.51,676800,0.27
+1980-07-08,7.24,7.60,7.19,7.55,942200,0.27
+1980-07-07,7.10,7.24,7.05,7.24,362000,0.26
+1980-07-03,6.92,7.10,6.87,7.10,262600,0.25
+1980-07-02,6.87,6.92,6.83,6.92,100200,0.24
+1980-07-01,6.83,6.92,6.78,6.87,124400,0.24
+1980-06-30,6.92,6.92,6.78,6.83,105600,0.24
+1980-06-27,6.96,7.05,6.92,6.96,56600,0.25
+1980-06-26,7.10,7.15,6.92,6.96,155800,0.25
+1980-06-25,7.05,7.15,7.05,7.10,299400,0.25
+1980-06-24,7.01,7.05,6.83,7.05,211000,0.25
+1980-06-23,6.87,7.01,6.83,7.01,283000,0.25
+1980-06-20,6.74,6.92,6.69,6.87,234000,0.24
+1980-06-19,6.83,6.83,6.74,6.74,142400,0.24
+1980-06-18,6.74,6.83,6.74,6.83,87800,0.24
+1980-06-17,6.83,6.83,6.74,6.74,134600,0.24
+1980-06-16,6.92,6.96,6.83,6.87,278600,0.24
+1980-06-13,6.69,6.96,6.65,6.92,380800,0.24
+1980-06-12,6.65,6.74,6.65,6.69,94400,0.24
+1980-06-11,6.69,6.74,6.60,6.65,87600,0.24
+1980-06-10,6.74,6.74,6.60,6.69,63200,0.24
+1980-06-09,6.69,6.74,6.65,6.74,80200,0.24
+1980-06-06,6.74,6.74,6.51,6.69,145200,0.24
+1980-06-05,6.65,6.74,6.60,6.74,158000,0.24
+1980-06-04,6.51,6.65,6.42,6.65,147000,0.24
+1980-06-03,6.65,6.65,6.47,6.51,132000,0.23
+1980-06-02,6.74,6.74,6.60,6.65,75600,0.24
+1980-05-30,6.74,6.74,6.51,6.74,148000,0.24
+1980-05-29,7.15,7.19,6.74,6.74,78800,0.24
+1980-05-28,6.92,6.92,6.78,6.78,141400,0.24
+1980-05-27,6.87,7.01,6.87,6.92,116600,0.24
+1980-05-23,6.87,6.92,6.78,6.87,169400,0.24
+1980-05-22,6.87,6.92,6.78,6.87,198000,0.24
+1980-05-21,6.92,6.92,6.78,6.87,228200,0.24
+1980-05-20,6.65,6.96,6.56,6.96,382400,0.25
+1980-05-19,6.47,6.65,6.42,6.65,239000,0.24
+1980-05-16,6.42,6.47,6.33,6.47,105400,0.23
+1980-05-15,6.47,6.47,6.33,6.42,222200,0.23
+1980-05-14,6.60,6.65,6.47,6.47,69000,0.23
+1980-05-13,6.42,6.60,6.33,6.60,72800,0.23
+1980-05-12,6.42,6.47,6.38,6.42,56200,0.23
+1980-05-09,6.47,6.51,6.42,6.42,45200,0.23
+1980-05-08,6.56,6.69,6.47,6.47,111600,0.23
+1980-05-07,6.69,6.74,6.56,6.56,72200,0.23
+1980-05-06,6.56,6.69,6.51,6.69,93800,0.24
+1980-05-05,6.60,6.60,6.47,6.56,72400,0.23
+1980-05-02,6.55,6.68,6.50,6.59,130800,0.22
+1980-05-01,6.68,6.68,6.46,6.55,83000,0.22
+1980-04-30,6.59,6.73,6.50,6.73,210400,0.22
+1980-04-29,6.28,6.59,6.20,6.59,308400,0.22
+1980-04-28,5.89,6.28,5.89,6.28,142400,0.21
+1980-04-25,5.89,5.93,5.84,5.89,79400,0.20
+1980-04-24,5.97,6.02,5.84,5.89,91800,0.20
+1980-04-23,6.02,6.06,5.97,5.97,140200,0.20
+1980-04-22,5.97,6.06,5.97,6.02,115400,0.20
+1980-04-21,6.02,6.02,5.89,5.93,163200,0.20
+1980-04-18,5.97,6.06,5.97,6.02,184400,0.20
+1980-04-17,6.06,6.11,5.93,5.93,125600,0.20
+1980-04-16,6.15,6.28,6.06,6.06,120400,0.20
+1980-04-15,6.15,6.24,6.11,6.15,95400,0.20
+1980-04-14,6.28,6.28,6.11,6.15,72600,0.20
+1980-04-11,6.24,6.33,6.20,6.28,134400,0.21
+1980-04-10,6.20,6.28,6.20,6.24,99400,0.21
+1980-04-09,6.11,6.24,6.11,6.20,93000,0.21
+1980-04-08,6.11,6.15,6.02,6.11,130400,0.20
+1980-04-07,6.06,6.11,6.02,6.11,126000,0.20
+1980-04-03,6.06,6.11,6.02,6.06,57200,0.20
+1980-04-02,6.06,6.11,5.97,6.06,73200,0.20
+1980-04-01,6.20,6.20,6.06,6.06,125400,0.20
+1980-03-31,6.11,6.28,6.06,6.20,117800,0.21
+1980-03-28,5.93,6.20,5.93,6.11,167400,0.20
+1980-03-27,6.06,6.06,5.75,5.75,364600,0.19
+1980-03-26,6.11,6.24,6.11,6.20,129600,0.21
+1980-03-25,6.11,6.20,6.06,6.11,115600,0.20
+1980-03-24,6.28,6.33,6.11,6.11,150400,0.20
+1980-03-21,6.33,6.42,6.24,6.28,98400,0.21
+1980-03-20,6.28,6.37,6.28,6.33,102000,0.21
+1980-03-19,6.28,6.37,6.28,6.28,54200,0.21
+1980-03-18,6.28,6.37,6.20,6.28,109800,0.21
+1980-03-17,6.42,6.42,6.24,6.28,137600,0.21
+1980-03-14,6.55,6.59,6.37,6.42,201200,0.21
+1980-03-13,6.59,6.64,6.55,6.55,95800,0.22
+1980-03-12,6.50,6.59,6.50,6.59,117800,0.22
+1980-03-11,6.46,6.59,6.46,6.50,126000,0.22
+1980-03-10,6.46,6.50,6.37,6.46,128200,0.21
+1980-03-07,6.55,6.55,6.37,6.46,271000,0.21
+1980-03-06,6.64,6.64,6.50,6.55,152400,0.22
+1980-03-05,6.73,6.73,6.59,6.64,126600,0.22
+1980-03-04,6.73,6.81,6.68,6.77,113200,0.22
+1980-03-03,6.77,6.86,6.73,6.73,89600,0.22
+1980-02-29,6.81,6.81,6.68,6.77,322200,0.22
+1980-02-28,6.77,6.95,6.77,6.81,338200,0.23
+1980-02-27,6.99,6.99,6.77,6.77,153600,0.22
+1980-02-26,6.99,7.04,6.90,6.99,95800,0.23
+1980-02-25,7.12,7.12,6.95,6.99,149000,0.23
+1980-02-22,7.17,7.17,7.08,7.12,75400,0.24
+1980-02-21,7.30,7.39,7.08,7.17,210800,0.24
+1980-02-20,7.30,7.39,7.26,7.30,121400,0.24
+1980-02-19,7.43,7.43,7.30,7.30,135800,0.24
+1980-02-15,7.52,7.52,7.26,7.52,376800,0.25
+1980-02-14,7.61,7.70,7.43,7.52,354800,0.25
+1980-02-13,7.48,7.74,7.48,7.61,350200,0.25
+1980-02-12,7.35,7.48,7.30,7.39,217600,0.25
+1980-02-11,7.52,7.57,7.30,7.35,270400,0.24
+1980-02-08,7.48,7.61,7.43,7.52,288400,0.25
+1980-02-07,7.61,7.70,7.48,7.48,200000,0.25
+1980-02-06,7.79,7.88,7.48,7.61,585000,0.25
+1980-02-05,7.17,7.79,7.17,7.79,476600,0.26
+1980-02-04,7.12,7.17,7.04,7.17,354200,0.24
+1980-02-01,6.85,7.03,6.85,6.98,299400,0.22
+1980-01-31,6.85,7.03,6.85,6.85,519400,0.21
+1980-01-30,6.64,6.77,6.64,6.77,608000,0.21
+1980-01-29,6.42,6.42,6.20,6.42,740000,0.20
+1980-01-28,6.46,6.51,6.33,6.42,492600,0.20
+1980-01-25,6.85,6.90,6.42,6.46,3046800,0.20
+1980-01-24,6.98,7.07,6.85,6.85,303000,0.21
+1980-01-23,6.98,7.03,6.90,6.98,403600,0.22
+1980-01-22,7.03,7.11,6.98,6.98,302000,0.22
+1980-01-21,6.98,7.16,6.98,7.03,192400,0.22
+1980-01-18,7.03,7.11,6.94,6.98,234600,0.22
+1980-01-17,7.16,7.16,6.98,7.03,277000,0.22
+1980-01-16,7.20,7.42,7.16,7.20,354400,0.23
+1980-01-15,7.16,7.29,7.11,7.20,244800,0.23
+1980-01-14,7.16,7.24,7.11,7.16,280000,0.22
+1980-01-11,7.16,7.24,7.07,7.16,298000,0.22
+1980-01-10,6.90,7.29,6.90,7.16,622800,0.22
+1980-01-09,7.29,7.29,6.90,6.90,1122200,0.22
+1980-01-08,6.29,7.37,6.25,7.37,1020400,0.23
+1980-01-07,6.25,6.38,6.20,6.29,1020400,0.20
+1980-01-04,6.25,6.38,6.25,6.25,765400,0.20
+1980-01-03,6.25,6.42,6.12,6.25,505200,0.20
+1980-01-02,6.07,6.29,6.03,6.25,348000,0.20
+1979-12-31,5.99,6.07,5.94,6.07,714600,0.19
+1979-12-28,6.07,6.07,5.94,5.99,759600,0.19
+1979-12-27,6.07,6.07,6.03,6.07,266400,0.19
+1979-12-26,6.12,6.16,6.03,6.07,247200,0.19
+1979-12-24,6.12,6.16,6.07,6.12,142600,0.19
+1979-12-21,6.16,6.16,6.12,6.12,214400,0.19
+1979-12-20,6.12,6.20,6.12,6.16,280000,0.19
+1979-12-19,6.20,6.25,6.12,6.12,273000,0.19
+1979-12-18,6.25,6.29,6.16,6.20,406800,0.19
+1979-12-17,6.25,6.29,6.16,6.25,339600,0.20
+1979-12-14,6.16,6.25,6.12,6.25,308600,0.20
+1979-12-13,6.12,6.20,6.07,6.16,272800,0.19
+1979-12-12,5.94,6.16,5.94,6.12,477000,0.19
+1979-12-11,6.07,6.07,5.94,5.94,287200,0.19
+1979-12-10,6.03,6.12,5.99,6.07,189400,0.19
+1979-12-07,5.99,6.12,5.94,6.03,364200,0.19
+1979-12-06,5.94,6.03,5.90,5.99,328400,0.19
+1979-12-05,5.90,5.99,5.86,5.94,1089600,0.19
+1979-12-04,5.90,5.94,5.81,5.90,377000,0.18
+1979-12-03,5.99,5.99,5.86,5.90,509600,0.18
+1979-11-30,5.99,6.03,5.90,5.99,482600,0.19
+1979-11-29,6.03,6.03,5.90,5.99,644200,0.19
+1979-11-28,6.33,6.33,5.81,6.03,1037000,0.19
+1979-11-27,6.38,6.38,6.25,6.33,338400,0.20
+1979-11-26,6.38,6.42,6.38,6.38,203200,0.20
+1979-11-23,6.38,6.42,6.33,6.38,114200,0.20
+1979-11-21,6.38,6.51,6.29,6.38,159400,0.20
+1979-11-20,6.29,6.38,6.25,6.38,267200,0.20
+1979-11-19,6.38,6.46,6.29,6.29,196000,0.20
+1979-11-16,6.46,6.46,6.38,6.38,204200,0.20
+1979-11-15,6.46,6.51,6.38,6.46,155000,0.20
+1979-11-14,6.51,6.55,6.33,6.46,1613400,0.20
+1979-11-13,6.55,6.55,6.51,6.51,168600,0.20
+1979-11-12,6.51,6.55,6.51,6.55,234200,0.21
+1979-11-09,6.59,6.64,6.51,6.51,493600,0.20
+1979-11-08,6.64,6.64,6.55,6.59,204400,0.21
+1979-11-07,6.68,6.72,6.59,6.64,729400,0.21
+1979-11-06,6.90,6.90,6.68,6.68,304200,0.21
+1979-11-05,7.03,7.07,6.77,6.94,228200,0.22
+1979-11-02,7.24,7.24,7.03,7.03,107800,0.22
+1979-11-01,7.11,7.23,7.06,7.23,135600,0.21
+1979-10-31,7.15,7.23,7.11,7.11,283400,0.21
+1979-10-30,7.23,7.23,7.15,7.15,88600,0.21
+1979-10-29,7.19,7.23,7.15,7.23,68000,0.21
+1979-10-26,7.15,7.19,7.11,7.19,74200,0.21
+1979-10-25,7.15,7.28,7.11,7.15,151800,0.21
+1979-10-24,7.11,7.23,7.11,7.15,217600,0.21
+1979-10-23,7.15,7.15,7.06,7.11,175800,0.21
+1979-10-22,7.15,7.15,7.02,7.15,173000,0.21
+1979-10-19,7.45,7.45,7.15,7.15,285400,0.21
+1979-10-18,7.57,7.57,7.49,7.49,122200,0.22
+1979-10-17,7.49,7.66,7.49,7.57,105400,0.22
+1979-10-16,7.57,7.66,7.45,7.49,112200,0.22
+1979-10-15,7.57,7.57,7.45,7.57,113200,0.22
+1979-10-12,7.62,7.79,7.62,7.62,134000,0.23
+1979-10-11,7.62,7.66,7.49,7.62,104000,0.23
+1979-10-10,7.70,7.74,7.45,7.62,309200,0.23
+1979-10-09,7.92,7.92,7.66,7.70,226200,0.23
+1979-10-08,8.30,8.30,8.09,8.09,172800,0.24
+1979-10-05,8.30,8.30,8.21,8.30,367400,0.25
+1979-10-04,8.17,8.34,8.17,8.30,225600,0.25
+1979-10-03,7.83,8.17,7.83,8.17,185600,0.24
+1979-10-02,7.79,7.83,7.70,7.79,221800,0.23
+1979-10-01,7.96,7.96,7.79,7.79,119600,0.23
+1979-09-28,8.09,8.09,7.92,7.92,91800,0.23
+1979-09-27,8.04,8.09,8.00,8.09,97800,0.24
+1979-09-26,8.09,8.13,7.87,8.04,119400,0.24
+1979-09-25,8.09,8.09,8.00,8.09,126800,0.24
+1979-09-24,8.17,8.21,8.09,8.13,285200,0.24
+1979-09-21,8.30,8.30,8.13,8.17,341200,0.24
+1979-09-20,7.92,8.30,7.92,8.30,369600,0.25
+1979-09-19,7.83,7.96,7.79,7.92,273800,0.23
+1979-09-18,7.70,8.00,7.62,7.83,252400,0.23
+1979-09-17,7.66,7.79,7.66,7.70,290000,0.23
+1979-09-14,7.49,7.62,7.45,7.62,225000,0.23
+1979-09-13,7.49,7.49,7.40,7.49,165000,0.22
+1979-09-12,7.57,7.62,7.49,7.53,143000,0.22
+1979-09-11,7.70,7.74,7.53,7.57,142200,0.22
+1979-09-10,7.70,7.74,7.62,7.70,124000,0.23
+1979-09-07,7.70,7.74,7.62,7.70,71200,0.23
+1979-09-06,7.70,7.79,7.70,7.70,92400,0.23
+1979-09-05,7.74,7.74,7.66,7.70,130600,0.23
+1979-09-04,7.83,7.83,7.70,7.74,85200,0.23
+1979-08-31,7.70,7.83,7.36,7.83,110800,0.23
+1979-08-30,7.74,7.74,7.70,7.70,77200,0.23
+1979-08-29,7.83,7.92,7.70,7.74,89000,0.23
+1979-08-28,7.79,7.87,7.79,7.83,93800,0.23
+1979-08-27,7.87,7.87,7.79,7.79,138600,0.23
+1979-08-24,7.87,7.96,7.83,7.92,120200,0.23
+1979-08-23,7.92,7.92,7.83,7.87,103000,0.23
+1979-08-22,7.92,7.96,7.87,7.92,124400,0.23
+1979-08-21,8.00,8.00,7.92,7.92,114000,0.23
+1979-08-20,8.04,8.09,7.96,8.00,107200,0.24
+1979-08-17,7.92,8.09,7.87,8.04,126000,0.24
+1979-08-16,7.83,7.96,7.83,7.92,230000,0.23
+1979-08-15,7.79,7.83,7.62,7.79,171400,0.23
+1979-08-14,7.79,7.83,7.74,7.79,241800,0.23
+1979-08-13,7.83,7.96,7.79,7.79,399000,0.23
+1979-08-10,7.66,7.83,7.57,7.83,197200,0.23
+1979-08-09,7.74,8.04,7.62,7.66,216800,0.23
+1979-08-08,7.66,7.79,7.57,7.74,121800,0.23
+1979-08-07,7.74,7.74,7.62,7.66,107600,0.23
+1979-08-06,7.74,7.74,7.66,7.74,105600,0.23
+1979-08-03,7.61,7.69,7.61,7.69,70200,0.22
+1979-08-02,7.69,7.69,7.61,7.61,134200,0.21
+1979-08-01,7.74,7.78,7.61,7.69,115600,0.22
+1979-07-31,7.86,7.94,7.74,7.74,172800,0.22
+1979-07-30,7.65,7.90,7.65,7.86,110600,0.22
+1979-07-27,7.65,7.69,7.61,7.65,101000,0.21
+1979-07-26,7.61,7.65,7.57,7.65,91400,0.21
+1979-07-25,7.53,7.65,7.53,7.61,148600,0.21
+1979-07-24,7.40,7.57,7.36,7.53,380800,0.21
+1979-07-23,7.40,7.44,7.32,7.40,105800,0.21
+1979-07-20,7.32,7.40,7.23,7.40,160600,0.21
+1979-07-19,7.23,7.32,7.23,7.32,202800,0.21
+1979-07-18,7.23,7.23,7.15,7.19,125600,0.20
+1979-07-17,7.28,7.28,7.19,7.23,114200,0.20
+1979-07-16,7.28,7.36,7.23,7.28,205600,0.20
+1979-07-13,7.28,7.32,7.23,7.28,128600,0.20
+1979-07-12,7.36,7.36,7.28,7.28,73600,0.20
+1979-07-11,7.40,7.40,7.32,7.36,97000,0.21
+1979-07-10,7.40,7.48,7.32,7.40,176000,0.21
+1979-07-09,7.28,7.40,7.23,7.40,213800,0.21
+1979-07-06,7.23,7.32,7.19,7.28,185400,0.20
+1979-07-05,7.23,7.23,7.15,7.23,114000,0.20
+1979-07-03,7.19,7.23,7.15,7.23,192000,0.20
+1979-07-02,7.19,7.19,7.11,7.19,141600,0.20
+1979-06-29,7.23,7.23,7.15,7.23,167800,0.20
+1979-06-28,7.28,7.28,7.19,7.23,92800,0.20
+1979-06-27,7.28,7.32,7.15,7.28,304200,0.20
+1979-06-26,7.40,7.40,7.19,7.28,105400,0.20
+1979-06-25,7.44,7.44,7.36,7.40,123000,0.21
+1979-06-22,7.48,7.53,7.40,7.44,120400,0.21
+1979-06-21,7.44,7.53,7.40,7.48,103800,0.21
+1979-06-20,7.48,7.48,7.40,7.44,71200,0.21
+1979-06-19,7.44,7.53,7.44,7.48,90800,0.21
+1979-06-18,7.61,7.65,7.53,7.57,44800,0.21
+1979-06-15,7.61,7.61,7.53,7.61,43600,0.21
+1979-06-14,7.57,7.61,7.53,7.61,68800,0.21
+1979-06-13,7.65,7.69,7.57,7.57,148800,0.21
+1979-06-12,7.44,7.65,7.44,7.65,158400,0.21
+1979-06-11,7.48,7.48,7.40,7.44,129800,0.21
+1979-06-08,7.40,7.48,7.40,7.48,195000,0.21
+1979-06-07,7.44,7.48,7.40,7.40,312600,0.21
+1979-06-06,7.40,7.44,7.36,7.44,160600,0.21
+1979-06-05,7.44,7.69,7.36,7.40,107000,0.21
+1979-06-04,7.36,7.44,7.32,7.44,169200,0.21
+1979-06-01,7.32,7.44,7.32,7.36,110200,0.21
+1979-05-31,7.32,7.36,7.32,7.32,65800,0.21
+1979-05-30,7.44,7.44,7.32,7.32,162800,0.21
+1979-05-29,7.44,7.53,7.36,7.44,62400,0.21
+1979-05-25,7.40,7.53,7.40,7.44,59200,0.21
+1979-05-24,7.40,7.48,7.40,7.40,100000,0.21
+1979-05-23,7.57,7.57,7.40,7.40,178800,0.21
+1979-05-22,7.57,7.61,7.48,7.57,136200,0.21
+1979-05-21,7.53,7.61,7.53,7.57,112200,0.21
+1979-05-18,7.61,7.61,7.48,7.53,69600,0.21
+1979-05-17,7.53,7.65,7.44,7.65,241000,0.21
+1979-05-16,7.53,7.57,7.44,7.53,64800,0.21
+1979-05-15,7.53,7.57,7.53,7.53,104800,0.21
+1979-05-14,7.61,7.65,7.48,7.53,48400,0.21
+1979-05-11,7.53,7.86,7.48,7.61,101000,0.21
+1979-05-10,7.57,7.61,7.48,7.53,118200,0.21
+1979-05-09,7.61,7.61,7.53,7.57,93400,0.21
+1979-05-08,7.48,7.61,7.44,7.61,102400,0.21
+1979-05-07,7.61,7.65,7.44,7.48,143400,0.21
+1979-05-04,7.65,7.65,7.57,7.61,84200,0.21
+1979-05-03,7.69,7.78,7.65,7.69,89000,0.22
+1979-05-02,7.53,7.69,7.53,7.69,87800,0.22
+1979-05-01,7.74,7.74,7.53,7.53,139800,0.21
+1979-04-30,7.74,7.78,7.65,7.74,102800,0.22
+1979-04-27,7.68,7.68,7.60,7.60,118000,0.20
+1979-04-26,7.73,7.77,7.68,7.68,108800,0.20
+1979-04-25,7.60,7.73,7.60,7.73,143000,0.21
+1979-04-24,7.64,7.85,7.52,7.56,299600,0.20
+1979-04-23,7.60,7.77,7.56,7.64,107000,0.20
+1979-04-20,7.73,7.73,7.60,7.60,76400,0.20
+1979-04-19,7.85,7.85,7.64,7.73,197400,0.21
+1979-04-18,7.81,7.89,7.77,7.89,100000,0.21
+1979-04-17,7.89,7.89,7.73,7.81,94200,0.21
+1979-04-16,7.97,7.97,7.81,7.89,156000,0.21
+1979-04-12,8.10,8.10,7.93,7.97,110400,0.21
+1979-04-11,8.05,8.10,7.97,8.10,108800,0.22
+1979-04-10,8.05,8.14,7.97,8.05,148000,0.21
+1979-04-09,8.10,8.10,7.97,8.05,150000,0.21
+1979-04-06,8.10,8.10,8.01,8.10,82400,0.22
+1979-04-05,8.01,8.10,7.93,8.10,135200,0.22
+1979-04-04,7.97,8.10,7.97,8.01,160800,0.21
+1979-04-03,7.85,7.97,7.85,7.97,161200,0.21
+1979-04-02,7.97,7.97,7.85,7.85,58800,0.21
+1979-03-30,8.05,8.05,7.85,8.01,185400,0.21
+1979-03-29,8.01,8.14,7.93,8.05,128400,0.21
+1979-03-28,8.22,8.26,7.97,8.01,405200,0.21
+1979-03-27,7.97,8.22,7.85,8.22,194000,0.22
+1979-03-26,8.14,8.14,7.97,7.97,64200,0.21
+1979-03-23,8.22,8.34,8.14,8.22,412000,0.22
+1979-03-22,7.97,8.22,7.97,8.22,486600,0.22
+1979-03-21,7.93,7.97,7.89,7.97,86200,0.21
+1979-03-20,7.93,8.01,7.56,7.93,97600,0.21
+1979-03-19,7.89,8.10,7.89,7.93,98800,0.21
+1979-03-16,7.85,7.97,7.85,7.89,82800,0.21
+1979-03-15,7.97,7.97,7.81,7.85,74400,0.21
+1979-03-14,8.14,8.14,7.93,7.97,128000,0.21
+1979-03-13,7.97,8.22,7.93,8.14,158600,0.22
+1979-03-12,7.85,8.05,7.85,7.97,31600,0.21
+1979-03-09,8.05,8.18,8.05,8.14,147400,0.22
+1979-03-08,7.68,8.05,7.68,8.05,221800,0.21
+1979-03-07,7.68,7.77,7.68,7.68,97000,0.20
+1979-03-06,7.64,7.68,7.56,7.64,112400,0.20
+1979-03-05,7.60,7.77,7.60,7.64,76800,0.20
+1979-03-02,7.56,7.64,7.56,7.56,35400,0.20
+1979-03-01,7.48,8.18,7.44,7.56,61600,0.20
+1979-02-28,7.36,7.48,7.31,7.48,91800,0.20
+1979-02-27,7.52,7.52,7.23,7.36,164200,0.20
+1979-02-26,7.68,7.68,7.52,7.56,103200,0.20
+1979-02-23,7.77,7.77,7.64,7.73,128200,0.21
+1979-02-22,7.97,7.97,7.81,7.85,147600,0.21
+1979-02-21,7.97,8.01,7.93,7.97,118400,0.21
+1979-02-20,7.89,7.97,7.89,7.97,99000,0.21
+1979-02-16,7.85,7.93,7.85,7.89,60400,0.21
+1979-02-15,7.97,7.97,7.77,7.85,90800,0.21
+1979-02-14,7.97,8.01,7.93,7.97,67400,0.21
+1979-02-13,7.97,8.05,7.97,7.97,69000,0.21
+1979-02-12,7.89,7.97,7.89,7.93,72400,0.21
+1979-02-09,7.81,7.93,7.81,7.89,152400,0.21
+1979-02-08,7.77,7.81,7.73,7.81,111000,0.21
+1979-02-07,7.89,7.89,7.77,7.77,66600,0.21
+1979-02-06,7.85,7.89,7.73,7.89,95200,0.21
+1979-02-05,7.97,7.97,7.81,7.85,136600,0.21
+1979-02-02,8.13,8.13,8.00,8.00,119600,0.20
+1979-02-01,8.05,8.17,7.96,8.17,94600,0.21
+1979-01-31,8.17,8.25,8.00,8.05,136600,0.20
+1979-01-30,8.25,8.45,8.17,8.17,155600,0.21
+1979-01-29,8.33,8.33,8.21,8.25,72400,0.21
+1979-01-26,8.29,8.41,8.21,8.33,297000,0.21
+1979-01-25,8.29,8.33,8.21,8.29,108200,0.21
+1979-01-24,8.37,8.41,8.21,8.29,140200,0.21
+1979-01-23,8.17,8.41,8.17,8.37,225800,0.21
+1979-01-22,8.13,8.17,8.05,8.17,132200,0.21
+1979-01-19,8.05,8.17,8.05,8.13,184200,0.21
+1979-01-18,7.92,8.09,7.92,8.05,231800,0.20
+1979-01-17,7.92,8.00,7.84,7.92,98600,0.20
+1979-01-16,7.92,7.96,7.80,7.92,117400,0.20
+1979-01-15,7.80,7.96,7.80,7.92,117600,0.20
+1979-01-12,7.80,7.92,7.80,7.80,161000,0.20
+1979-01-11,7.76,7.80,7.56,7.80,110400,0.20
+1979-01-10,7.84,7.84,7.72,7.76,101200,0.20
+1979-01-09,7.92,7.96,7.84,7.88,132000,0.20
+1979-01-08,7.96,7.96,7.84,7.92,198600,0.20
+1979-01-05,7.60,8.13,7.60,7.96,480600,0.20
+1979-01-04,7.32,7.56,7.32,7.48,132800,0.19
+1979-01-03,7.16,7.36,7.16,7.32,196600,0.18
+1979-01-02,6.95,7.16,6.95,7.16,138400,0.18
+1978-12-29,6.99,6.99,6.83,6.87,437200,0.17
+1978-12-28,6.99,7.03,6.95,6.99,292800,0.18
+1978-12-27,7.12,7.16,6.99,6.99,249600,0.18
+1978-12-26,7.20,7.24,7.12,7.12,152600,0.18
+1978-12-22,7.03,7.20,7.03,7.20,207000,0.18
+1978-12-21,6.91,6.99,6.87,6.95,383800,0.18
+1978-12-20,6.95,6.99,6.87,6.91,309800,0.17
+1978-12-19,6.95,6.99,6.91,6.95,245600,0.18
+1978-12-18,7.07,7.07,6.87,6.95,267000,0.18
+1978-12-15,7.20,7.20,7.03,7.07,154600,0.18
+1978-12-14,7.12,7.28,7.07,7.20,191000,0.18
+1978-12-13,7.20,7.20,7.12,7.12,239000,0.18
+1978-12-12,7.24,7.28,7.16,7.20,219000,0.18
+1978-12-11,7.28,7.32,7.20,7.24,143000,0.18
+1978-12-08,7.28,7.36,7.24,7.28,140800,0.18
+1978-12-07,7.40,7.44,7.24,7.28,114800,0.18
+1978-12-06,7.40,7.52,7.36,7.40,123200,0.19
+1978-12-05,7.28,7.44,7.28,7.40,134600,0.19
+1978-12-04,7.40,7.40,7.28,7.28,99000,0.18
+1978-12-01,7.36,7.44,7.36,7.44,96200,0.19
+1978-11-30,7.32,7.36,7.24,7.36,145000,0.19
+1978-11-29,7.40,7.40,7.28,7.32,76200,0.18
+1978-11-28,7.44,7.52,7.40,7.44,132800,0.19
+1978-11-27,7.40,7.48,7.40,7.44,124200,0.19
+1978-11-24,7.32,7.40,7.28,7.36,80200,0.19
+1978-11-22,7.20,7.32,7.20,7.32,131600,0.18
+1978-11-21,7.28,7.32,7.20,7.20,122600,0.18
+1978-11-20,7.28,7.32,7.24,7.28,244600,0.18
+1978-11-17,7.24,7.32,7.24,7.28,114000,0.18
+1978-11-16,7.20,7.28,7.16,7.24,103600,0.18
+1978-11-15,7.16,7.32,7.16,7.20,187000,0.18
+1978-11-14,7.24,7.32,7.16,7.16,119200,0.18
+1978-11-13,7.36,7.48,7.24,7.24,159000,0.18
+1978-11-10,7.28,7.40,7.28,7.36,117000,0.19
+1978-11-09,7.24,7.48,7.16,7.28,193200,0.18
+1978-11-08,7.36,7.40,7.16,7.24,165600,0.18
+1978-11-07,7.44,7.48,7.24,7.36,174200,0.19
+1978-11-06,7.56,7.56,7.44,7.44,120000,0.19
+1978-11-03,7.56,7.56,7.44,7.56,168000,0.19
+1978-11-02,7.71,7.75,7.47,7.55,181600,0.18
+1978-11-01,7.47,7.75,7.47,7.71,419800,0.18
+1978-10-31,7.55,7.63,7.39,7.43,266000,0.18
+1978-10-30,7.55,7.55,7.31,7.55,343000,0.18
+1978-10-27,7.87,7.87,7.47,7.55,347400,0.18
+1978-10-26,7.99,8.07,7.87,7.91,102600,0.19
+1978-10-25,7.99,8.03,7.91,7.99,139800,0.19
+1978-10-24,7.99,8.31,7.95,7.99,157400,0.19
+1978-10-23,7.99,8.03,7.87,7.99,220800,0.19
+1978-10-20,8.03,8.03,7.87,7.99,326000,0.19
+1978-10-19,8.15,8.15,7.99,8.03,284600,0.19
+1978-10-18,8.39,8.39,8.07,8.15,226200,0.19
+1978-10-17,8.43,8.43,8.27,8.39,279000,0.20
+1978-10-16,8.55,8.55,8.39,8.43,118000,0.20
+1978-10-13,8.59,8.66,8.55,8.63,116800,0.21
+1978-10-12,8.78,9.02,8.59,8.59,159200,0.21
+1978-10-11,8.59,8.78,8.55,8.78,267000,0.21
+1978-10-10,8.63,8.70,8.59,8.59,234800,0.21
+1978-10-09,8.59,8.70,8.47,8.63,129600,0.21
+1978-10-06,8.63,8.63,8.51,8.59,164400,0.21
+1978-10-05,8.63,8.63,8.55,8.63,201600,0.21
+1978-10-04,8.47,8.66,8.43,8.66,317600,0.21
+1978-10-03,8.51,8.55,8.43,8.47,95400,0.20
+1978-10-02,8.39,8.59,8.35,8.51,158200,0.20
+1978-09-29,8.47,8.59,8.39,8.39,85600,0.20
+1978-09-28,8.51,8.55,8.39,8.47,92400,0.20
+1978-09-27,8.51,8.66,8.47,8.51,272200,0.20
+1978-09-26,8.31,8.51,8.31,8.51,109800,0.20
+1978-09-25,8.31,8.35,8.27,8.31,90200,0.20
+1978-09-22,8.39,8.47,8.31,8.31,130000,0.20
+1978-09-21,8.39,8.43,8.27,8.39,148200,0.20
+1978-09-20,8.31,8.43,8.27,8.39,212600,0.20
+1978-09-19,8.47,8.51,8.31,8.31,198600,0.20
+1978-09-18,8.66,8.74,8.43,8.47,108200,0.20
+1978-09-15,8.74,8.74,8.63,8.66,89200,0.21
+1978-09-14,8.86,8.94,8.66,8.78,170400,0.21
+1978-09-13,8.78,9.02,8.78,8.86,265800,0.21
+1978-09-12,8.74,8.82,8.66,8.78,134000,0.21
+1978-09-11,8.74,8.82,8.66,8.74,241600,0.21
+1978-09-08,8.35,8.74,8.27,8.74,193800,0.21
+1978-09-07,8.43,8.55,8.31,8.35,221000,0.20
+1978-09-06,8.39,8.51,8.39,8.43,207600,0.20
+1978-09-05,8.31,8.35,8.27,8.35,200800,0.20
+1978-09-01,8.31,8.35,8.23,8.31,278400,0.20
+1978-08-31,8.39,8.43,8.27,8.31,345000,0.20
+1978-08-30,8.59,8.59,8.31,8.39,569000,0.20
+1978-08-29,8.70,8.74,8.55,8.59,139600,0.21
+1978-08-28,8.70,8.78,8.66,8.70,220400,0.21
+1978-08-25,8.82,8.82,8.66,8.70,102400,0.21
+1978-08-24,8.70,8.82,8.63,8.82,295600,0.21
+1978-08-23,8.78,8.82,8.59,8.70,104000,0.21
+1978-08-22,8.70,8.78,8.63,8.78,91600,0.21
+1978-08-21,8.82,8.82,8.66,8.70,117000,0.21
+1978-08-18,8.78,8.86,8.74,8.82,164600,0.21
+1978-08-17,8.82,8.94,8.74,8.78,488400,0.21
+1978-08-16,8.78,8.86,8.74,8.82,178200,0.21
+1978-08-15,8.86,8.90,8.74,8.78,138400,0.21
+1978-08-14,8.98,9.02,8.82,8.86,158000,0.21
+1978-08-11,8.94,9.02,8.90,8.98,198200,0.21
+1978-08-10,9.18,9.18,8.94,8.94,132000,0.21
+1978-08-09,9.26,9.38,9.14,9.18,190200,0.22
+1978-08-08,9.14,9.30,9.10,9.26,98000,0.22
+1978-08-07,9.42,9.50,9.14,9.14,231200,0.22
+1978-08-04,9.42,9.54,9.38,9.42,255200,0.23
+1978-08-03,9.30,9.62,9.10,9.42,542200,0.23
+1978-08-02,9.02,9.34,8.98,9.30,390600,0.22
+1978-08-01,9.10,9.10,8.94,9.02,157200,0.22
+1978-07-31,9.10,9.14,9.06,9.10,242400,0.22
+1978-07-28,8.86,9.01,8.82,8.97,146000,0.21
+1978-07-27,8.86,8.90,8.74,8.86,265000,0.20
+1978-07-26,8.86,8.94,8.78,8.86,380200,0.20
+1978-07-25,8.66,8.86,8.66,8.86,280000,0.20
+1978-07-24,8.62,8.66,8.50,8.62,92400,0.20
+1978-07-21,8.62,8.70,8.54,8.62,118000,0.20
+1978-07-20,8.54,8.74,8.47,8.62,232600,0.20
+1978-07-19,8.27,8.54,8.27,8.54,145800,0.20
+1978-07-18,8.27,8.39,8.23,8.27,163200,0.19
+1978-07-17,8.31,8.43,8.27,8.27,145600,0.19
+1978-07-14,8.19,8.31,8.15,8.31,112000,0.19
+1978-07-13,8.27,8.27,8.07,8.19,156800,0.19
+1978-07-12,8.23,8.31,8.19,8.27,106600,0.19
+1978-07-11,8.23,8.27,8.15,8.23,93400,0.19
+1978-07-10,8.15,8.23,8.11,8.23,87000,0.19
+1978-07-07,8.15,8.27,8.15,8.15,143800,0.19
+1978-07-06,8.00,8.15,8.00,8.15,146600,0.19
+1978-07-05,8.11,8.15,7.84,8.00,329600,0.18
+1978-07-03,8.27,8.27,8.07,8.11,112400,0.19
+1978-06-30,8.39,8.39,8.27,8.27,72200,0.19
+1978-06-29,8.35,8.47,8.31,8.39,71200,0.19
+1978-06-28,8.15,8.43,8.15,8.35,119000,0.19
+1978-06-27,8.11,8.19,8.00,8.15,130200,0.19
+1978-06-26,8.19,8.27,8.07,8.11,89600,0.19
+1978-06-23,8.39,8.43,8.15,8.19,115800,0.19
+1978-06-22,8.07,8.39,8.07,8.39,150200,0.19
+1978-06-21,8.27,8.27,8.07,8.07,237200,0.18
+1978-06-20,8.39,8.39,8.31,8.39,127200,0.19
+1978-06-19,8.54,8.58,8.27,8.39,207200,0.19
+1978-06-16,8.58,8.66,8.54,8.54,92400,0.20
+1978-06-15,8.74,8.74,8.54,8.58,163200,0.20
+1978-06-14,8.62,8.78,8.62,8.74,386200,0.20
+1978-06-13,8.70,8.70,8.54,8.62,183600,0.20
+1978-06-12,8.97,9.01,8.74,8.74,247400,0.20
+1978-06-09,9.05,9.13,8.94,8.97,89400,0.21
+1978-06-08,9.05,9.17,9.01,9.05,155000,0.21
+1978-06-07,9.09,9.09,8.97,9.05,120600,0.21
+1978-06-06,9.09,9.25,9.09,9.13,225000,0.21
+1978-06-05,9.05,9.13,9.01,9.09,125600,0.21
+1978-06-02,8.97,9.05,8.97,9.05,154200,0.21
+1978-06-01,9.17,9.17,8.97,8.97,169200,0.21
+1978-05-31,9.13,9.25,9.05,9.17,222800,0.21
+1978-05-30,8.97,9.13,8.97,9.13,113400,0.21
+1978-05-26,9.01,9.01,8.94,8.97,64800,0.21
+1978-05-25,9.25,9.29,9.01,9.05,156400,0.21
+1978-05-24,9.25,9.29,9.09,9.25,216600,0.21
+1978-05-23,9.45,9.48,9.25,9.25,245800,0.21
+1978-05-22,9.33,9.48,9.29,9.45,137400,0.22
+1978-05-19,9.33,9.41,9.21,9.33,309800,0.21
+1978-05-18,9.37,9.60,9.33,9.33,511600,0.21
+1978-05-17,8.94,9.45,8.94,9.37,417400,0.21
+1978-05-16,8.82,9.01,8.82,8.90,370000,0.20
+1978-05-15,8.54,8.78,8.50,8.78,166800,0.20
+1978-05-12,8.47,8.58,8.47,8.54,301800,0.20
+1978-05-11,8.31,8.50,8.27,8.47,237200,0.19
+1978-05-10,8.43,8.43,8.31,8.31,184000,0.19
+1978-05-09,8.35,8.47,8.35,8.43,156800,0.19
+1978-05-08,8.47,8.58,8.35,8.35,280800,0.19
+1978-05-05,8.47,8.54,8.39,8.47,191400,0.19
+1978-05-04,8.54,8.54,8.39,8.47,187600,0.19
+1978-05-03,8.78,8.78,8.50,8.54,315200,0.20
+1978-05-02,8.97,8.97,8.70,8.78,268400,0.20
+1978-05-01,9.01,9.01,8.86,8.97,273800,0.21
+1978-04-28,8.73,8.89,8.73,8.89,166800,0.19
+1978-04-27,8.77,8.77,8.66,8.73,284400,0.19
+1978-04-26,8.62,8.89,8.46,8.77,613000,0.19
+1978-04-25,8.58,8.93,8.58,8.62,570200,0.19
+1978-04-24,8.62,8.93,8.62,8.93,243200,0.19
+1978-04-21,8.50,8.70,8.46,8.58,246800,0.19
+1978-04-20,8.42,8.58,8.42,8.50,386200,0.19
+1978-04-19,8.15,8.31,8.12,8.27,351200,0.18
+1978-04-18,8.23,8.23,8.12,8.15,361000,0.18
+1978-04-17,8.23,8.58,8.04,8.27,676400,0.18
+1978-04-14,7.92,8.00,7.92,7.92,369200,0.17
+1978-04-13,7.81,7.92,7.81,7.81,238600,0.17
+1978-04-12,7.92,7.92,7.81,7.81,149600,0.17
+1978-04-11,7.92,7.92,7.85,7.92,109800,0.17
+1978-04-10,7.88,7.96,7.88,7.92,141200,0.17
+1978-04-07,8.04,8.04,7.88,7.88,160000,0.17
+1978-04-06,8.00,8.04,7.92,8.04,121000,0.18
+1978-04-05,7.88,8.00,7.88,8.00,161200,0.17
+1978-04-04,7.81,7.88,7.81,7.88,97000,0.17
+1978-04-03,7.85,7.85,7.69,7.77,924600,0.17
+1978-03-31,7.92,7.96,7.88,7.88,164000,0.17
+1978-03-30,7.96,8.00,7.85,7.92,302800,0.17
+1978-03-29,8.00,8.00,7.92,7.96,151200,0.17
+1978-03-28,8.04,8.15,7.96,8.00,161600,0.17
+1978-03-27,8.00,8.08,8.00,8.04,199400,0.18
+1978-03-23,8.00,8.04,8.00,8.00,93800,0.17
+1978-03-22,8.00,8.04,8.00,8.00,93800,0.17
+1978-03-21,8.31,8.31,8.00,8.04,212400,0.18
+1978-03-20,8.23,8.31,8.19,8.31,298000,0.18
+1978-03-17,8.15,8.23,8.08,8.23,75800,0.18
+1978-03-16,8.12,8.15,8.04,8.15,86800,0.18
+1978-03-15,8.15,8.15,8.04,8.12,96800,0.18
+1978-03-14,8.12,8.15,8.04,8.15,221800,0.18
+1978-03-13,8.15,8.19,8.08,8.12,157200,0.18
+1978-03-10,8.04,8.15,8.04,8.15,117600,0.18
+1978-03-09,8.12,8.15,8.04,8.04,191200,0.18
+1978-03-08,8.08,8.15,8.04,8.12,112400,0.18
+1978-03-07,8.04,8.12,8.00,8.08,116600,0.18
+1978-03-06,8.08,8.08,8.00,8.04,160600,0.18
+1978-03-03,8.12,8.15,8.00,8.12,97400,0.18
+1978-03-02,8.04,8.19,7.92,8.12,152600,0.18
+1978-03-01,8.00,8.12,7.92,8.04,189800,0.18
+1978-02-28,8.04,8.04,7.96,8.00,162200,0.17
+1978-02-27,8.31,8.39,8.08,8.08,338000,0.18
+1978-02-24,8.15,8.39,8.15,8.31,233000,0.18
+1978-02-23,7.92,8.12,7.88,8.12,201800,0.18
+1978-02-22,7.81,7.96,7.81,7.92,132000,0.17
+1978-02-21,7.88,7.96,7.73,7.77,300800,0.17
+1978-02-17,7.88,7.96,7.81,7.88,257000,0.17
+1978-02-16,7.92,7.92,7.73,7.88,666400,0.17
+1978-02-15,8.12,8.12,7.96,7.96,259000,0.17
+1978-02-14,8.27,8.31,8.00,8.12,396400,0.18
+1978-02-13,8.39,8.42,8.27,8.27,250400,0.18
+1978-02-10,8.66,8.66,8.35,8.39,316600,0.18
+1978-02-09,8.58,8.70,8.50,8.70,307800,0.19
+1978-02-08,8.66,8.81,8.46,8.58,348200,0.19
+1978-02-07,8.39,8.66,8.39,8.66,188200,0.19
+1978-02-06,8.42,8.46,8.31,8.39,179600,0.18
+1978-02-03,8.49,8.49,8.19,8.30,784200,0.17
+1978-02-02,8.68,8.68,8.49,8.53,646000,0.18
+1978-02-01,8.72,8.72,8.45,8.68,1469800,0.18
+1978-01-31,9.86,9.90,8.68,8.72,1335400,0.18
+1978-01-30,9.79,9.98,9.79,9.86,368400,0.20
+1978-01-27,9.60,9.79,9.60,9.75,114200,0.20
+1978-01-26,9.82,9.86,9.56,9.56,280600,0.20
+1978-01-25,9.63,10.01,9.63,9.82,214000,0.20
+1978-01-24,9.44,9.75,9.44,9.63,246600,0.20
+1978-01-23,9.44,9.56,9.44,9.44,108200,0.20
+1978-01-20,9.52,9.52,9.41,9.44,50400,0.20
+1978-01-19,9.52,9.63,9.48,9.52,249800,0.20
+1978-01-18,9.33,9.56,9.33,9.52,117400,0.20
+1978-01-17,9.25,9.33,9.25,9.29,99000,0.19
+1978-01-16,9.18,9.25,9.18,9.18,100000,0.19
+1978-01-13,9.25,9.37,9.18,9.18,144200,0.19
+1978-01-12,9.18,9.33,9.18,9.25,84200,0.19
+1978-01-11,9.33,9.33,9.14,9.14,215200,0.19
+1978-01-10,9.29,9.41,9.29,9.37,143000,0.19
+1978-01-09,9.29,9.33,9.18,9.25,226000,0.19
+1978-01-06,9.48,9.48,9.29,9.29,185200,0.19
+1978-01-05,9.52,9.79,9.41,9.52,315400,0.20
+1978-01-04,9.52,9.52,9.33,9.52,227400,0.20
+1978-01-03,9.56,9.63,9.48,9.56,183800,0.20
+1977-12-30,9.67,9.75,9.60,9.60,173800,0.20
+1977-12-29,9.60,9.79,9.56,9.67,277000,0.20
+1977-12-28,9.67,9.71,9.60,9.60,248800,0.20
+1977-12-27,9.63,9.75,9.60,9.67,272200,0.20
+1977-12-23,9.37,9.63,9.29,9.63,211600,0.20
+1977-12-22,9.22,9.37,9.22,9.37,196400,0.19
+1977-12-21,9.14,9.25,9.14,9.22,362400,0.19
+1977-12-20,9.02,9.10,8.99,9.06,122200,0.19
+1977-12-19,9.02,9.10,8.99,9.02,136200,0.19
+1977-12-16,9.10,9.10,8.99,9.02,125400,0.19
+1977-12-15,9.14,9.18,9.02,9.10,95200,0.19
+1977-12-14,9.10,9.14,9.06,9.14,147400,0.19
+1977-12-13,9.10,9.14,9.10,9.10,103400,0.19
+1977-12-12,9.14,9.18,9.06,9.10,125800,0.19
+1977-12-09,9.06,9.22,9.06,9.14,200000,0.19
+1977-12-08,9.18,9.22,9.02,9.02,257000,0.19
+1977-12-07,9.14,9.25,9.10,9.18,140000,0.19
+1977-12-06,9.18,9.22,9.06,9.14,267200,0.19
+1977-12-05,9.18,9.25,9.18,9.18,153400,0.19
+1977-12-02,9.14,9.18,9.06,9.18,108800,0.19
+1977-12-01,9.14,9.29,9.06,9.14,211400,0.19
+1977-11-30,9.10,9.18,8.83,9.14,281000,0.19
+1977-11-29,9.33,9.37,9.06,9.10,239400,0.19
+1977-11-28,9.37,9.48,9.33,9.33,247800,0.19
+1977-11-25,9.25,9.37,9.22,9.37,259200,0.19
+1977-11-23,9.14,9.29,9.10,9.25,356600,0.19
+1977-11-22,8.99,9.14,8.99,9.14,260200,0.19
+1977-11-21,9.18,9.18,8.95,8.99,245200,0.19
+1977-11-18,9.02,9.29,9.02,9.22,395000,0.19
+1977-11-17,9.10,9.10,8.87,8.99,329400,0.19
+1977-11-16,9.25,9.25,9.06,9.10,169000,0.19
+1977-11-15,9.25,9.25,9.18,9.25,394600,0.19
+1977-11-14,9.41,9.41,9.22,9.29,275600,0.19
+1977-11-11,9.25,9.48,9.25,9.41,278600,0.20
+1977-11-10,8.99,9.41,8.95,9.22,432800,0.19
+1977-11-09,9.06,9.10,8.95,8.99,158200,0.19
+1977-11-08,9.18,9.18,8.99,9.06,173600,0.19
+1977-11-07,8.99,9.18,8.99,9.18,259600,0.19
+1977-11-04,8.99,9.10,8.99,8.99,211400,0.19
+1977-11-03,8.83,9.02,8.83,8.87,291400,0.18
+1977-11-02,9.02,9.10,8.83,8.83,94800,0.18
+1977-11-01,9.14,9.14,8.99,9.02,179200,0.19
+1977-10-31,9.18,9.18,9.02,9.18,187400,0.19
+1977-10-28,9.16,9.20,9.01,9.16,267600,0.18
+1977-10-27,9.01,9.27,8.90,9.16,291800,0.18
+1977-10-26,8.83,9.05,8.71,9.01,509600,0.18
+1977-10-25,8.68,8.83,8.60,8.83,290800,0.17
+1977-10-24,8.75,8.79,8.68,8.68,148000,0.17
+1977-10-21,8.94,8.97,8.75,8.75,125000,0.17
+1977-10-20,8.94,8.97,8.79,8.94,284200,0.17
+1977-10-19,8.97,9.01,8.86,8.94,120600,0.17
+1977-10-18,8.86,8.97,8.86,8.97,126200,0.18
+1977-10-17,8.86,8.94,8.86,8.94,90200,0.17
+1977-10-14,8.86,9.01,8.86,8.94,187200,0.17
+1977-10-13,8.60,8.86,8.60,8.83,292400,0.17
+1977-10-12,8.86,8.86,8.60,8.60,260400,0.17
+1977-10-11,8.94,9.05,8.90,8.94,105600,0.17
+1977-10-10,9.01,9.72,8.94,8.94,239000,0.17
+1977-10-07,9.16,9.16,8.97,9.01,283000,0.18
+1977-10-06,8.90,9.20,8.86,9.20,322600,0.18
+1977-10-05,8.71,8.90,8.68,8.83,289000,0.17
+1977-10-04,8.71,8.83,8.71,8.71,337600,0.17
+1977-10-03,8.49,8.64,8.38,8.45,390800,0.16
+1977-09-30,8.34,8.49,8.30,8.49,679400,0.17
+1977-09-29,8.23,8.41,8.15,8.34,688000,0.16
+1977-09-28,8.26,8.38,8.08,8.23,197200,0.16
+1977-09-27,8.56,8.56,8.26,8.26,262800,0.16
+1977-09-26,8.56,8.56,8.38,8.56,239600,0.17
+1977-09-23,8.75,8.79,8.60,8.68,234000,0.17
+1977-09-22,8.86,8.86,8.71,8.75,159000,0.17
+1977-09-21,8.90,8.97,8.83,8.90,189000,0.17
+1977-09-20,8.90,8.90,8.71,8.90,214600,0.17
+1977-09-19,8.90,8.90,8.75,8.90,253400,0.17
+1977-09-16,9.16,9.16,8.83,8.90,465000,0.17
+1977-09-15,9.27,9.31,9.12,9.20,206200,0.18
+1977-09-14,9.16,9.27,9.12,9.27,182800,0.18
+1977-09-13,9.27,9.31,9.09,9.16,172600,0.18
+1977-09-12,9.50,9.50,9.27,9.27,311800,0.18
+1977-09-09,9.83,9.83,9.46,9.54,330200,0.19
+1977-09-08,10.02,10.17,9.98,9.98,134200,0.19
+1977-09-07,10.13,10.21,10.02,10.02,98400,0.20
+1977-09-06,10.21,10.25,9.98,10.13,149000,0.20
+1977-09-02,10.10,10.25,10.10,10.21,126000,0.20
+1977-09-01,10.02,10.17,10.02,10.06,105800,0.20
+1977-08-31,9.76,9.98,9.76,9.98,133400,0.19
+1977-08-30,9.69,9.98,9.69,9.76,313400,0.19
+1977-08-29,9.65,9.76,9.65,9.69,145600,0.19
+1977-08-26,9.57,9.65,9.42,9.65,100600,0.19
+1977-08-25,9.65,9.76,9.50,9.57,134000,0.19
+1977-08-24,9.73,9.80,9.61,9.65,193000,0.19
+1977-08-23,9.61,9.80,9.61,9.69,199800,0.19
+1977-08-22,9.39,9.69,9.09,9.57,216200,0.19
+1977-08-19,9.46,9.46,9.27,9.39,405000,0.18
+1977-08-18,9.72,9.80,9.50,9.57,214600,0.19
+1977-08-17,10.02,10.02,9.72,9.72,248800,0.19
+1977-08-16,10.17,10.21,9.95,10.06,366800,0.20
+1977-08-15,10.17,10.17,10.06,10.17,181600,0.20
+1977-08-12,10.17,10.17,10.06,10.10,152000,0.20
+1977-08-11,10.40,10.40,10.17,10.17,220600,0.20
+1977-08-10,10.28,10.43,10.21,10.43,232000,0.20
+1977-08-09,10.21,10.32,10.17,10.28,167800,0.20
+1977-08-08,10.43,10.43,10.21,10.21,106800,0.20
+1977-08-05,10.40,10.55,10.40,10.43,132600,0.20
+1977-08-04,10.21,10.32,10.13,10.32,234600,0.20
+1977-08-03,10.25,10.25,10.06,10.21,482800,0.20
+1977-08-02,10.62,10.62,10.40,10.40,191000,0.20
+1977-08-01,10.84,10.84,10.58,10.77,244800,0.21
+1977-07-29,10.35,10.75,10.16,10.68,414600,0.20
+1977-07-28,10.35,10.46,10.16,10.35,890800,0.19
+1977-07-27,10.94,10.94,10.31,10.39,1159200,0.19
+1977-07-26,11.20,11.20,10.79,10.94,339000,0.20
+1977-07-25,11.38,11.49,11.20,11.20,169400,0.21
+1977-07-22,11.42,11.42,11.23,11.38,135200,0.21
+1977-07-21,11.38,11.49,11.23,11.42,217200,0.21
+1977-07-20,11.53,11.53,11.38,11.38,147400,0.21
+1977-07-19,11.60,11.64,11.45,11.45,171600,0.21
+1977-07-18,11.53,11.60,11.49,11.60,101000,0.21
+1977-07-15,11.49,11.56,11.45,11.53,164800,0.21
+1977-07-13,11.53,11.56,11.45,11.49,216600,0.21
+1977-07-12,11.53,11.56,11.49,11.53,227400,0.21
+1977-07-11,11.60,11.60,11.49,11.53,168200,0.21
+1977-07-08,11.67,11.75,11.49,11.60,243600,0.21
+1977-07-07,11.60,11.71,11.60,11.67,178000,0.22
+1977-07-06,11.64,11.64,11.49,11.56,199400,0.21
+1977-07-05,11.71,11.71,11.60,11.64,89800,0.22
+1977-07-01,11.78,11.78,11.49,11.67,301000,0.22
+1977-06-30,11.45,11.71,11.45,11.71,166800,0.22
+1977-06-29,11.42,11.42,11.20,11.42,548800,0.21
+1977-06-28,11.49,11.49,11.31,11.42,308600,0.21
+1977-06-27,11.75,11.75,11.42,11.53,429800,0.21
+1977-06-24,11.86,11.93,11.75,11.75,241800,0.22
+1977-06-23,11.93,12.01,11.78,11.86,365800,0.22
+1977-06-22,12.01,12.01,11.78,11.93,124800,0.22
+1977-06-21,11.97,12.08,11.97,12.01,127600,0.22
+1977-06-20,11.93,12.04,11.93,11.93,95800,0.22
+1977-06-17,12.01,12.01,11.90,11.93,101800,0.22
+1977-06-16,11.97,12.08,11.86,12.08,85600,0.22
+1977-06-15,12.08,12.12,11.93,11.97,125200,0.22
+1977-06-14,11.93,12.12,11.93,12.08,108800,0.22
+1977-06-13,12.04,12.04,11.90,11.93,88400,0.22
+1977-06-10,12.01,12.04,11.93,12.04,76600,0.22
+1977-06-09,12.12,12.26,11.97,12.01,150600,0.22
+1977-06-08,11.97,12.30,11.97,12.12,283000,0.22
+1977-06-07,12.01,12.04,11.93,11.93,100400,0.22
+1977-06-06,12.23,12.30,12.01,12.01,151000,0.22
+1977-06-03,12.23,12.30,12.08,12.23,81600,0.23
+1977-06-02,12.34,12.37,12.23,12.23,144600,0.23
+1977-06-01,12.23,12.34,12.23,12.34,102800,0.23
+1977-05-31,12.34,12.37,12.23,12.23,175800,0.23
+1977-05-27,12.48,12.48,12.34,12.34,128800,0.23
+1977-05-26,12.48,12.52,12.41,12.48,171200,0.23
+1977-05-25,12.52,12.67,12.45,12.48,159600,0.23
+1977-05-24,12.52,12.56,12.45,12.52,192200,0.23
+1977-05-23,12.63,12.63,12.48,12.52,176800,0.23
+1977-05-20,12.82,12.82,12.59,12.67,243000,0.23
+1977-05-19,13.15,13.15,12.85,12.85,107400,0.24
+1977-05-18,13.07,13.15,12.93,13.15,268800,0.24
+1977-05-17,13.26,13.26,12.78,13.07,507400,0.24
+1977-05-16,13.48,13.52,13.29,13.29,122800,0.25
+1977-05-13,13.48,13.52,13.41,13.48,109400,0.25
+1977-05-12,13.48,13.55,13.41,13.48,96000,0.25
+1977-05-11,13.41,13.52,13.33,13.48,183400,0.25
+1977-05-10,13.26,13.41,13.26,13.41,90200,0.25
+1977-05-09,13.37,13.37,13.26,13.26,106800,0.25
+1977-05-06,13.41,13.41,13.26,13.41,162200,0.25
+1977-05-05,13.37,13.59,13.29,13.44,122200,0.25
+1977-05-04,13.33,13.48,13.29,13.41,73000,0.25
+1977-05-03,13.26,13.41,13.22,13.33,217800,0.25
+1977-05-02,13.41,13.41,13.26,13.26,149800,0.25
+1977-04-29,13.35,13.39,13.21,13.28,153200,0.24
+1977-04-28,13.32,13.39,13.24,13.35,177200,0.24
+1977-04-27,13.28,13.64,13.28,13.32,377200,0.24
+1977-04-26,13.39,13.50,13.28,13.32,120200,0.24
+1977-04-25,13.61,13.61,13.32,13.39,177600,0.24
+1977-04-22,13.79,13.79,13.64,13.68,48400,0.24
+1977-04-21,13.86,13.93,13.75,13.83,58000,0.25
+1977-04-20,13.83,13.97,13.75,13.86,103600,0.25
+1977-04-19,13.93,13.93,13.79,13.83,65400,0.25
+1977-04-18,14.12,14.15,13.90,13.93,89600,0.25
+1977-04-15,14.23,14.37,14.12,14.12,165600,0.25
+1977-04-14,14.12,14.44,14.12,14.23,231800,0.25
+1977-04-13,13.68,14.01,13.61,13.97,242200,0.25
+1977-04-12,13.46,13.68,13.46,13.68,95400,0.24
+1977-04-11,13.53,13.57,13.35,13.39,100800,0.24
+1977-04-07,13.39,13.53,13.35,13.53,108000,0.24
+1977-04-06,13.32,13.46,13.10,13.39,36400,0.24
+1977-04-05,13.28,13.43,13.21,13.32,166400,0.24
+1977-04-04,13.46,13.46,13.24,13.28,83000,0.24
+1977-04-01,13.46,13.46,13.28,13.46,68600,0.24
+1977-03-31,13.24,13.32,13.17,13.24,64400,0.24
+1977-03-30,13.32,13.46,13.17,13.24,122800,0.24
+1977-03-29,13.24,13.39,13.24,13.24,53600,0.24
+1977-03-28,13.35,13.39,13.13,13.21,68400,0.23
+1977-03-25,13.64,13.75,13.32,13.35,39200,0.24
+1977-03-24,13.79,13.79,13.61,13.64,63800,0.24
+1977-03-23,13.93,13.97,13.75,13.83,55600,0.25
+1977-03-22,14.01,14.01,13.86,13.93,63000,0.25
+1977-03-21,14.12,14.12,14.01,14.01,61800,0.25
+1977-03-18,14.12,14.15,14.08,14.12,66800,0.25
+1977-03-17,14.23,14.26,14.01,14.12,81000,0.25
+1977-03-16,14.19,14.26,14.08,14.23,142200,0.25
+1977-03-15,14.34,14.41,14.15,14.19,223800,0.25
+1977-03-14,13.83,14.34,13.83,14.34,224400,0.25
+1977-03-11,13.79,13.93,13.79,13.79,32400,0.24
+1977-03-10,13.72,13.83,13.61,13.79,85200,0.24
+1977-03-09,13.83,13.83,13.68,13.72,88000,0.24
+1977-03-08,13.90,13.97,13.83,13.86,55200,0.25
+1977-03-07,13.83,13.90,13.75,13.90,73200,0.25
+1977-03-04,13.61,13.83,13.61,13.83,77400,0.25
+1977-03-03,13.53,13.64,13.53,13.61,73800,0.24
+1977-03-02,13.50,13.61,13.50,13.53,73400,0.24
+1977-03-01,13.46,13.61,13.46,13.50,75000,0.24
+1977-02-28,13.39,13.46,13.35,13.46,115400,0.24
+1977-02-25,13.64,13.64,13.28,13.39,201200,0.24
+1977-02-24,13.72,13.75,13.57,13.64,109800,0.24
+1977-02-23,13.83,13.86,13.68,13.72,116000,0.24
+1977-02-22,13.75,13.93,13.75,13.83,82800,0.25
+1977-02-18,13.79,13.83,13.68,13.75,106200,0.24
+1977-02-17,13.79,13.79,13.68,13.79,61800,0.24
+1977-02-16,13.72,13.93,13.72,13.79,174400,0.24
+1977-02-15,13.50,13.75,13.50,13.68,146400,0.24
+1977-02-14,13.24,13.50,13.17,13.50,140800,0.24
+1977-02-11,13.24,13.28,13.13,13.24,117600,0.24
+1977-02-10,13.06,13.28,13.06,13.24,109600,0.24
+1977-02-09,13.03,13.03,12.81,12.99,174600,0.23
+1977-02-08,13.10,13.17,13.03,13.06,55200,0.23
+1977-02-07,13.10,13.17,12.99,13.10,50800,0.23
+1977-02-04,12.95,13.10,12.95,13.10,96000,0.23
+1977-02-03,12.99,12.99,12.84,12.88,127400,0.23
+1977-02-02,13.10,13.10,12.95,13.06,85600,0.23
+1977-02-01,13.10,13.24,12.92,13.10,149200,0.23
+1977-01-31,13.10,13.10,12.77,13.10,170600,0.23
+1977-01-28,12.97,13.15,12.94,13.01,254600,0.22
+1977-01-27,13.05,13.05,12.97,12.97,87600,0.22
+1977-01-26,13.19,13.30,13.01,13.05,181800,0.22
+1977-01-25,13.26,13.33,13.15,13.19,272600,0.22
+1977-01-24,13.30,13.37,13.19,13.26,111800,0.23
+1977-01-21,13.23,13.33,13.15,13.30,102200,0.23
+1977-01-20,13.48,13.55,13.19,13.23,313000,0.22
+1977-01-19,13.37,13.51,13.37,13.48,151200,0.23
+1977-01-18,13.51,13.59,13.33,13.37,160800,0.23
+1977-01-17,13.59,13.59,13.41,13.51,58400,0.23
+1977-01-14,13.55,13.77,13.55,13.59,171600,0.23
+1977-01-13,13.33,13.59,13.33,13.55,471400,0.23
+1977-01-12,13.51,13.51,13.19,13.26,363800,0.23
+1977-01-11,13.62,13.77,13.48,13.55,296800,0.23
+1977-01-10,13.66,13.77,13.62,13.62,123800,0.23
+1977-01-07,13.73,13.73,13.51,13.66,342400,0.23
+1977-01-06,14.02,14.16,13.80,13.80,38400,0.23
+1977-01-05,14.05,14.16,13.98,14.02,127400,0.24
+1977-01-04,14.20,14.27,14.05,14.05,112800,0.24
+1977-01-03,14.38,14.38,14.20,14.20,100600,0.24
+1976-12-31,14.20,14.30,14.20,14.30,93400,0.24
+1976-12-30,14.12,14.38,14.09,14.16,156600,0.24
+1976-12-29,14.23,14.30,14.02,14.12,160600,0.24
+1976-12-28,14.38,14.45,14.16,14.23,151400,0.24
+1976-12-27,14.45,14.48,14.23,14.38,211400,0.24
+1976-12-23,14.66,14.66,14.20,14.45,310000,0.25
+1976-12-22,14.52,14.74,14.52,14.66,134400,0.25
+1976-12-21,14.38,14.56,14.20,14.48,146000,0.25
+1976-12-20,14.56,14.66,14.34,14.38,131800,0.24
+1976-12-17,14.63,14.77,14.56,14.56,135800,0.25
+1976-12-16,14.81,14.81,14.59,14.63,155600,0.25
+1976-12-15,14.74,15.10,14.70,14.92,192000,0.25
+1976-12-14,14.30,14.81,14.23,14.74,188400,0.25
+1976-12-13,13.98,14.34,13.87,14.30,97400,0.24
+1976-12-10,14.05,14.09,13.87,13.98,161000,0.24
+1976-12-09,14.05,14.34,14.05,14.05,138200,0.24
+1976-12-08,14.05,14.16,13.95,14.05,117200,0.24
+1976-12-07,14.09,14.23,14.02,14.05,154200,0.24
+1976-12-06,13.66,14.16,13.59,14.09,163000,0.24
+1976-12-03,13.66,13.80,13.62,13.66,94200,0.23
+1976-12-02,13.66,13.77,13.66,13.66,123600,0.23
+1976-12-01,13.69,13.73,13.59,13.66,133800,0.23
+1976-11-30,13.80,13.84,13.62,13.69,67800,0.23
+1976-11-29,13.87,13.98,13.80,13.80,222800,0.23
+1976-11-26,13.66,13.91,13.66,13.87,125400,0.24
+1976-11-24,13.30,13.59,13.30,13.55,103800,0.23
+1976-11-23,13.51,13.51,13.30,13.30,168000,0.23
+1976-11-22,13.41,13.59,13.41,13.55,190200,0.23
+1976-11-19,13.33,13.59,13.26,13.37,146800,0.23
+1976-11-18,13.26,13.33,13.23,13.33,108400,0.23
+1976-11-17,13.26,13.37,13.26,13.26,90600,0.23
+1976-11-16,13.37,13.44,13.23,13.26,149800,0.23
+1976-11-15,13.26,13.44,13.05,13.37,133800,0.23
+1976-11-12,13.33,13.33,13.19,13.26,237600,0.23
+1976-11-11,13.30,13.44,13.23,13.44,211400,0.23
+1976-11-10,13.44,13.51,13.30,13.30,204600,0.23
+1976-11-09,13.37,13.44,13.26,13.44,186600,0.23
+1976-11-08,13.41,13.48,13.30,13.37,197600,0.23
+1976-11-05,13.84,13.87,13.41,13.41,154600,0.23
+1976-11-04,13.55,13.95,13.55,13.84,94200,0.24
+1976-11-03,13.55,13.55,13.30,13.51,212000,0.23
+1976-11-01,13.59,13.69,13.51,13.66,92200,0.23
+1976-10-29,13.51,13.66,13.37,13.59,132000,0.23
+1976-10-28,13.50,13.64,13.32,13.36,227600,0.22
+1976-10-27,13.53,13.68,13.46,13.50,86600,0.22
+1976-10-26,13.36,13.64,13.36,13.53,89600,0.22
+1976-10-25,13.46,13.46,13.32,13.36,97000,0.22
+1976-10-22,13.43,13.60,13.36,13.50,157200,0.22
+1976-10-21,13.60,13.71,13.43,13.43,70400,0.22
+1976-10-20,13.60,13.71,13.50,13.60,132400,0.22
+1976-10-19,13.68,13.68,13.43,13.60,125400,0.22
+1976-10-18,13.43,13.75,13.43,13.68,117800,0.22
+1976-10-15,13.43,13.57,13.32,13.43,83800,0.22
+1976-10-14,13.75,13.75,13.39,13.43,208400,0.22
+1976-10-13,13.39,13.85,13.39,13.82,435800,0.23
+1976-10-12,13.21,13.43,13.11,13.36,375400,0.22
+1976-10-11,13.32,13.32,13.00,13.21,128200,0.22
+1976-10-08,13.64,13.78,13.28,13.39,212000,0.22
+1976-10-07,13.64,13.68,13.50,13.64,310000,0.22
+1976-10-06,13.57,13.64,13.43,13.64,161200,0.22
+1976-10-05,13.82,13.82,13.36,13.57,550400,0.22
+1976-10-04,13.92,14.03,13.85,13.85,121400,0.23
+1976-10-01,14.17,14.31,13.60,13.92,334200,0.23
+1976-09-30,14.14,14.17,13.92,14.17,102200,0.23
+1976-09-29,14.49,14.49,14.10,14.14,219400,0.23
+1976-09-28,14.74,14.78,14.53,14.53,182600,0.24
+1976-09-27,14.71,14.81,14.67,14.74,96600,0.24
+1976-09-24,14.78,14.81,14.63,14.71,120000,0.24
+1976-09-23,14.78,14.95,14.71,14.78,213400,0.24
+1976-09-22,14.56,14.92,14.56,14.78,525000,0.24
+1976-09-21,14.28,14.56,14.17,14.56,307800,0.24
+1976-09-20,14.17,14.39,14.17,14.28,254200,0.23
+1976-09-17,14.07,14.21,14.07,14.10,141400,0.23
+1976-09-16,13.89,13.96,13.75,13.96,150000,0.23
+1976-09-15,13.92,13.92,13.78,13.89,139000,0.23
+1976-09-14,14.07,14.07,13.82,13.92,192800,0.23
+1976-09-13,14.24,14.28,14.10,14.10,121000,0.23
+1976-09-10,14.21,14.28,14.07,14.24,215200,0.23
+1976-09-09,14.35,14.35,14.17,14.21,151600,0.23
+1976-09-08,14.42,14.49,14.31,14.35,215800,0.23
+1976-09-07,14.39,14.42,14.28,14.42,107600,0.24
+1976-09-03,14.17,14.39,14.10,14.39,113200,0.23
+1976-09-02,14.14,14.21,14.10,14.17,97200,0.23
+1976-09-01,13.64,14.14,13.57,14.14,210400,0.23
+1976-08-31,13.57,13.71,13.57,13.64,168200,0.22
+1976-08-30,13.71,13.71,13.53,13.57,66800,0.22
+1976-08-27,13.57,13.71,13.57,13.71,219400,0.22
+1976-08-26,13.75,13.78,13.57,13.57,139600,0.22
+1976-08-25,13.57,13.78,13.53,13.75,121000,0.22
+1976-08-24,13.64,13.71,13.57,13.57,118000,0.22
+1976-08-23,13.68,13.71,13.53,13.64,114800,0.22
+1976-08-20,13.89,13.89,13.50,13.68,127400,0.22
+1976-08-19,14.17,14.17,13.78,13.92,135400,0.23
+1976-08-18,14.17,14.21,14.10,14.17,136800,0.23
+1976-08-17,14.21,14.28,14.14,14.17,145600,0.23
+1976-08-16,14.21,14.21,14.03,14.21,146800,0.23
+1976-08-13,14.28,14.31,14.17,14.21,100000,0.23
+1976-08-12,14.42,14.42,13.96,14.28,237000,0.23
+1976-08-11,14.74,14.88,14.42,14.88,390200,0.24
+1976-08-10,14.74,14.81,14.67,14.74,72200,0.24
+1976-08-09,14.78,14.78,14.63,14.74,57000,0.24
+1976-08-06,14.85,14.85,14.71,14.78,72400,0.24
+1976-08-05,14.81,14.88,14.78,14.85,33000,0.24
+1976-08-04,14.81,14.92,14.78,14.81,68200,0.24
+1976-08-03,14.53,14.81,14.53,14.81,69000,0.24
+1976-08-02,14.74,14.74,14.53,14.53,112400,0.24
+1976-07-30,14.55,14.66,14.51,14.58,34400,0.23
+1976-07-29,14.51,14.62,14.41,14.55,36400,0.23
+1976-07-28,14.62,14.62,14.44,14.51,88800,0.23
+1976-07-27,14.94,15.04,14.62,14.62,146600,0.23
+1976-07-26,14.90,14.97,14.87,14.94,86600,0.23
+1976-07-23,14.90,14.94,14.76,14.90,109000,0.23
+1976-07-22,14.76,14.90,14.76,14.90,93800,0.23
+1976-07-21,14.69,14.83,14.69,14.73,91000,0.23
+1976-07-20,14.80,14.80,14.66,14.69,76000,0.23
+1976-07-19,14.97,15.01,14.80,14.80,46600,0.23
+1976-07-16,14.87,14.97,14.69,14.97,115000,0.23
+1976-07-15,14.97,14.97,14.76,14.87,73400,0.23
+1976-07-14,15.08,15.08,14.87,14.97,218000,0.23
+1976-07-13,15.25,15.43,15.11,15.11,68400,0.24
+1976-07-12,15.18,15.29,15.11,15.25,105200,0.24
+1976-07-09,14.90,15.22,14.90,15.18,108200,0.24
+1976-07-08,14.76,14.94,14.76,14.83,112800,0.23
+1976-07-07,14.83,14.83,14.55,14.76,173800,0.23
+1976-07-06,15.15,15.18,14.87,14.87,110600,0.23
+1976-07-02,15.15,15.29,15.08,15.15,81200,0.24
+1976-07-01,15.25,15.32,15.11,15.15,92800,0.24
+1976-06-30,15.43,15.50,15.22,15.25,56800,0.24
+1976-06-29,15.43,15.46,15.25,15.43,121400,0.24
+1976-06-28,15.50,15.57,15.39,15.43,133000,0.24
+1976-06-25,15.46,15.57,15.46,15.50,74400,0.24
+1976-06-24,15.46,15.74,15.46,15.46,123800,0.24
+1976-06-23,15.46,15.46,15.32,15.39,93800,0.24
+1976-06-22,15.53,15.64,15.43,15.46,208000,0.24
+1976-06-21,15.46,15.64,15.46,15.53,90800,0.24
+1976-06-18,15.53,15.71,15.39,15.46,147600,0.24
+1976-06-17,15.36,15.64,15.36,15.53,151400,0.24
+1976-06-16,15.57,15.64,15.29,15.29,95000,0.24
+1976-06-15,15.71,15.74,15.53,15.57,94600,0.24
+1976-06-14,15.29,15.74,15.29,15.71,162000,0.25
+1976-06-11,14.90,15.29,14.90,15.29,98400,0.24
+1976-06-10,14.58,14.76,14.58,14.73,56000,0.23
+1976-06-09,14.62,14.69,14.48,14.55,62000,0.23
+1976-06-08,14.51,14.66,14.51,14.62,127400,0.23
+1976-06-07,14.44,14.44,14.34,14.44,106000,0.23
+1976-06-04,14.69,14.69,14.51,14.51,104400,0.23
+1976-06-03,14.90,15.01,14.76,14.83,108200,0.23
+1976-06-02,14.90,14.94,14.69,14.90,62800,0.23
+1976-06-01,22.28,22.46,22.28,22.35,46600,0.35
+1976-05-28,21.89,22.28,21.89,22.21,82600,0.35
+1976-05-27,21.93,22.00,21.65,21.86,119000,0.34
+1976-05-26,22.07,22.07,21.79,21.93,180800,0.34
+1976-05-25,22.42,22.63,22.42,22.63,64400,0.35
+1976-05-24,23.05,23.05,22.28,22.42,77000,0.35
+1976-05-21,23.16,23.16,23.05,23.12,39800,0.36
+1976-05-20,22.88,23.20,22.88,23.16,89600,0.36
+1976-05-19,23.05,23.09,22.77,22.81,75400,0.36
+1976-05-18,23.16,23.30,23.02,23.05,113600,0.36
+1976-05-17,23.34,23.34,22.95,23.16,58600,0.36
+1976-05-14,23.55,23.55,23.30,23.34,52200,0.37
+1976-05-13,23.79,23.79,23.62,23.62,55400,0.37
+1976-05-12,23.93,23.93,23.79,23.79,82000,0.37
+1976-05-11,23.76,24.11,23.76,23.97,173800,0.38
+1976-05-10,23.12,23.83,22.98,23.76,176200,0.37
+1976-05-07,22.84,23.12,22.77,23.12,149800,0.36
+1976-05-06,22.81,22.88,22.67,22.84,55600,0.36
+1976-05-05,23.02,23.16,22.74,22.81,102400,0.36
+1976-05-04,22.84,23.05,22.77,23.02,39800,0.36
+1976-05-03,22.91,22.91,22.70,22.84,93200,0.36
+1976-04-30,22.93,23.03,22.86,22.93,49000,0.35
+1976-04-29,22.51,23.07,22.51,22.93,146000,0.35
+1976-04-28,22.34,22.44,22.02,22.41,73600,0.34
+1976-04-27,22.48,22.48,22.23,22.34,129200,0.34
+1976-04-26,22.41,22.48,22.13,22.48,80600,0.34
+1976-04-23,22.79,22.79,22.37,22.41,101000,0.34
+1976-04-22,22.89,23.00,22.75,22.82,106000,0.35
+1976-04-21,22.61,22.89,22.58,22.89,128000,0.35
+1976-04-20,22.37,22.61,22.37,22.61,122000,0.34
+1976-04-19,22.13,22.37,22.06,22.27,119200,0.34
+1976-04-15,22.06,22.16,21.95,22.13,112400,0.33
+1976-04-14,22.09,22.16,22.02,22.06,107800,0.33
+1976-04-13,21.92,22.13,21.88,22.09,121400,0.33
+1976-04-12,22.02,22.30,21.88,21.92,127800,0.33
+1976-04-09,22.16,22.30,21.99,22.02,97800,0.33
+1976-04-08,22.20,22.30,21.99,22.16,237200,0.34
+1976-04-07,22.68,22.72,22.20,22.20,133600,0.34
+1976-04-06,22.75,22.96,22.65,22.68,131200,0.34
+1976-04-05,22.44,22.75,22.44,22.75,81600,0.34
+1976-04-02,22.13,22.27,21.88,22.27,102400,0.34
+1976-04-01,22.13,22.20,21.81,22.13,123600,0.33
+1976-03-31,22.06,22.27,21.99,22.13,167000,0.33
+1976-03-30,22.09,22.20,21.92,22.06,74600,0.33
+1976-03-29,22.27,22.30,22.09,22.09,49200,0.33
+1976-03-26,22.13,22.37,21.92,22.27,103000,0.34
+1976-03-25,22.51,22.51,21.95,22.13,152000,0.33
+1976-03-24,22.89,23.31,22.68,23.03,115800,0.35
+1976-03-23,22.93,22.93,22.75,22.89,58000,0.35
+1976-03-22,22.89,23.07,22.86,23.00,99600,0.35
+1976-03-19,22.68,23.03,22.58,22.89,148800,0.35
+1976-03-18,22.93,22.93,22.65,22.68,125200,0.34
+1976-03-17,23.21,23.35,22.93,23.00,81800,0.35
+1976-03-16,23.07,23.31,23.07,23.21,144000,0.35
+1976-03-15,23.24,23.24,22.89,23.07,150400,0.35
+1976-03-12,24.01,24.01,23.35,23.69,213200,0.36
+1976-03-11,24.39,24.39,24.04,24.25,193600,0.37
+1976-03-10,24.11,24.77,23.94,24.39,220000,0.37
+1976-03-09,23.87,24.22,23.87,24.11,242200,0.36
+1976-03-08,23.14,23.73,23.14,23.66,237600,0.36
+1976-03-05,22.89,23.14,22.89,23.10,173800,0.35
+1976-03-04,22.72,22.93,22.61,22.72,166600,0.34
+1976-03-03,22.58,22.82,22.58,22.72,146000,0.34
+1976-03-02,22.16,22.72,22.16,22.58,131400,0.34
+1976-03-01,22.02,22.30,21.88,22.13,163600,0.33
+1976-02-27,22.23,22.23,21.85,22.02,104200,0.33
+1976-02-26,22.61,22.75,22.20,22.23,92800,0.34
+1976-02-25,22.61,22.75,22.55,22.61,111800,0.34
+1976-02-24,22.30,22.82,22.27,22.61,193600,0.34
+1976-02-23,22.79,22.79,22.20,22.30,236200,0.34
+1976-02-20,22.86,23.14,22.72,22.93,246200,0.35
+1976-02-19,22.82,23.31,22.82,22.86,213200,0.35
+1976-02-18,22.13,22.89,22.09,22.68,136400,0.34
+1976-02-17,21.92,22.27,21.92,22.13,75600,0.33
+1976-02-13,22.16,22.20,21.88,21.92,159000,0.33
+1976-02-12,22.55,22.55,22.09,22.16,253400,0.34
+1976-02-11,22.48,22.86,22.41,22.68,288200,0.34
+1976-02-10,21.99,22.89,21.99,22.48,180400,0.34
+1976-02-09,21.78,22.06,21.64,21.99,159000,0.33
+1976-02-06,22.20,22.20,21.61,21.78,208200,0.33
+1976-02-05,23.00,23.00,22.06,22.58,198800,0.34
+1976-02-04,23.17,23.17,22.89,23.10,142400,0.35
+1976-02-03,22.93,23.17,22.68,23.17,195200,0.35
+1976-02-02,23.00,23.00,22.58,22.93,199400,0.35
+1976-01-30,22.77,23.08,22.77,22.87,262800,0.34
+1976-01-29,22.11,22.73,21.98,22.42,312600,0.33
+1976-01-28,21.84,22.25,21.84,22.11,313400,0.32
+1976-01-27,21.60,22.15,21.42,21.84,405200,0.32
+1976-01-26,21.39,21.60,21.39,21.60,269600,0.32
+1976-01-23,20.94,21.32,20.91,21.22,230800,0.31
+1976-01-22,20.97,20.97,20.91,20.94,94800,0.31
+1976-01-21,20.84,21.08,20.53,20.97,217600,0.31
+1976-01-20,20.70,20.84,20.66,20.84,178600,0.31
+1976-01-19,20.35,20.70,20.18,20.70,136200,0.30
+1976-01-16,20.08,20.39,20.04,20.35,138400,0.30
+1976-01-15,20.18,20.39,20.01,20.08,201800,0.29
+1976-01-14,19.60,20.18,19.56,20.18,258600,0.30
+1976-01-13,19.91,19.91,19.60,19.60,199200,0.29
+1976-01-12,19.60,19.91,19.49,19.91,195800,0.29
+1976-01-09,19.53,19.63,19.49,19.60,155800,0.29
+1976-01-08,19.11,19.66,19.11,19.53,342600,0.29
+1976-01-07,18.63,19.15,18.59,19.11,308400,0.28
+1976-01-06,18.28,18.70,18.28,18.63,227000,0.27
+1976-01-05,18.15,18.25,18.15,18.15,165600,0.27
+1976-01-02,17.94,18.04,17.94,18.04,27000,0.26
+1975-12-31,18.15,18.25,17.94,17.94,93600,0.26
+1975-12-30,18.28,18.35,18.01,18.15,105600,0.27
+1975-12-29,18.42,18.49,18.25,18.28,145200,0.27
+1975-12-26,18.32,18.46,18.32,18.42,27600,0.27
+1975-12-24,18.15,18.32,18.15,18.28,171000,0.27
+1975-12-23,18.04,18.18,17.97,18.11,41200,0.27
+1975-12-22,18.15,18.15,18.04,18.04,37200,0.26
+1975-12-19,18.22,18.28,18.11,18.18,104600,0.27
+1975-12-18,18.18,18.25,18.15,18.22,109400,0.27
+1975-12-17,17.97,18.18,17.94,18.18,83000,0.27
+1975-12-16,18.01,18.22,17.94,17.97,105600,0.26
+1975-12-15,17.66,18.01,17.66,18.01,118000,0.26
+1975-12-12,17.56,17.63,17.46,17.63,42600,0.26
+1975-12-11,17.42,17.63,17.42,17.56,158600,0.26
+1975-12-10,17.01,17.39,17.01,17.39,70200,0.25
+1975-12-09,16.87,16.97,16.77,16.97,173200,0.25
+1975-12-08,16.80,16.94,16.80,16.87,42400,0.25
+1975-12-05,16.87,16.94,16.80,16.80,36600,0.25
+1975-12-04,16.77,16.94,16.73,16.87,83800,0.25
+1975-12-03,16.97,16.97,16.70,16.77,72800,0.25
+1975-12-02,17.35,17.35,17.04,17.08,154200,0.25
+1975-12-01,17.49,17.66,17.42,17.46,176000,0.26
+1975-11-28,17.28,17.49,17.28,17.49,51800,0.26
+1975-11-26,16.94,17.28,16.94,17.28,92800,0.25
+1975-11-25,16.59,16.87,16.59,16.84,92000,0.25
+1975-11-24,16.32,16.49,16.32,16.49,51000,0.24
+1975-11-21,16.32,16.39,16.25,16.32,37800,0.24
+1975-11-20,16.35,16.42,16.28,16.32,38400,0.24
+1975-11-19,16.32,16.42,16.25,16.35,49800,0.24
+1975-11-18,16.32,16.46,16.32,16.32,124000,0.24
+1975-11-17,16.15,16.28,16.11,16.25,140600,0.24
+1975-11-14,16.18,16.18,15.97,16.15,142600,0.24
+1975-11-13,16.56,16.59,16.21,16.21,130600,0.24
+1975-11-12,16.49,16.59,16.49,16.56,126800,0.24
+1975-11-11,16.73,16.73,16.39,16.42,134800,0.24
+1975-11-10,17.01,17.01,16.70,16.73,150400,0.25
+1975-11-07,17.01,17.11,17.01,17.08,61800,0.25
+1975-11-06,16.97,17.15,16.90,16.97,78200,0.25
+1975-11-05,17.11,17.32,16.97,16.97,55800,0.25
+1975-11-04,17.04,17.11,16.97,17.11,31000,0.25
+1975-11-03,17.08,17.08,16.97,17.04,76400,0.25
+1975-10-31,17.28,17.28,17.04,17.15,61600,0.25
+1975-10-30,17.47,17.47,17.19,17.23,48200,0.24
+1975-10-29,17.88,17.88,17.43,17.47,148400,0.25
+1975-10-28,17.23,17.98,17.16,17.98,178400,0.25
+1975-10-27,17.47,17.47,17.16,17.23,61000,0.24
+1975-10-24,17.84,17.88,17.47,17.50,61400,0.25
+1975-10-23,17.84,17.94,17.81,17.84,52000,0.25
+1975-10-22,17.94,18.08,17.77,17.84,55400,0.25
+1975-10-21,18.05,18.29,17.91,17.94,56600,0.25
+1975-10-20,17.98,18.08,17.84,18.05,38600,0.25
+1975-10-17,17.98,18.12,17.81,17.98,175000,0.25
+1975-10-16,17.81,18.32,17.81,17.98,172200,0.25
+1975-10-15,17.50,17.74,17.47,17.71,84800,0.25
+1975-10-14,17.50,17.71,17.50,17.50,96000,0.25
+1975-10-13,16.92,17.33,16.72,17.33,61800,0.24
+1975-10-10,17.26,17.26,16.92,16.92,117400,0.24
+1975-10-09,17.30,17.64,17.30,17.36,84200,0.24
+1975-10-08,17.06,17.33,17.02,17.26,64200,0.24
+1975-10-07,17.33,17.33,16.92,17.06,162000,0.24
+1975-10-06,17.33,17.47,17.26,17.33,68400,0.24
+1975-10-03,17.16,17.33,16.85,17.33,185800,0.24
+1975-10-02,16.99,17.40,16.89,17.16,222400,0.24
+1975-10-01,17.30,17.36,16.96,16.99,119200,0.24
+1975-09-30,17.50,17.50,17.26,17.30,101000,0.24
+1975-09-29,17.91,17.91,17.60,17.64,192200,0.25
+1975-09-26,18.39,18.39,17.94,18.01,195400,0.25
+1975-09-25,18.90,18.93,18.46,18.59,200600,0.26
+1975-09-24,18.76,19.07,18.76,18.90,114800,0.27
+1975-09-23,18.52,18.66,18.32,18.66,94400,0.26
+1975-09-22,18.90,18.97,18.49,18.52,113400,0.26
+1975-09-19,18.59,19.10,18.59,18.90,224000,0.27
+1975-09-18,18.01,18.56,18.01,18.56,139000,0.26
+1975-09-17,17.71,18.05,17.71,17.88,148400,0.25
+1975-09-16,18.01,18.15,17.64,17.71,196800,0.25
+1975-09-15,18.12,18.18,17.94,18.01,102000,0.25
+1975-09-12,18.42,18.66,18.05,18.12,187800,0.25
+1975-09-11,18.59,18.59,18.29,18.42,168600,0.26
+1975-09-10,18.70,18.70,18.39,18.63,204200,0.26
+1975-09-09,19.17,19.48,18.76,18.83,365600,0.26
+1975-09-08,18.70,19.24,18.63,19.17,305200,0.27
+1975-09-05,18.59,18.87,18.56,18.70,285800,0.26
+1975-09-04,17.91,18.63,17.91,18.59,326200,0.26
+1975-09-03,17.60,17.88,17.40,17.84,126000,0.25
+1975-09-02,17.54,17.77,17.50,17.60,173400,0.25
+1975-08-29,17.40,17.57,17.40,17.54,143800,0.25
+1975-08-28,17.13,17.26,17.13,17.26,195800,0.24
+1975-08-27,16.92,17.02,16.82,17.02,85600,0.24
+1975-08-26,17.13,17.13,16.89,16.92,79000,0.24
+1975-08-25,16.99,17.19,16.99,17.16,82400,0.24
+1975-08-22,16.92,16.92,16.68,16.92,95200,0.24
+1975-08-21,16.92,17.09,16.82,16.92,110200,0.24
+1975-08-20,17.06,17.06,16.85,16.92,83400,0.24
+1975-08-19,17.40,17.40,17.06,17.06,103600,0.24
+1975-08-18,17.67,17.84,17.40,17.40,204800,0.24
+1975-08-15,17.13,17.71,17.13,17.67,180400,0.25
+1975-08-14,16.92,17.13,16.85,17.09,83200,0.24
+1975-08-13,17.09,17.13,16.85,16.92,84800,0.24
+1975-08-12,17.02,17.23,17.02,17.09,77800,0.24
+1975-08-11,17.13,17.13,16.92,17.02,123800,0.24
+1975-08-08,16.92,17.30,16.92,17.30,192800,0.24
+1975-08-07,16.65,16.99,16.61,16.92,136000,0.24
+1975-08-06,16.20,16.89,16.20,16.65,149400,0.23
+1975-08-05,16.20,16.48,16.20,16.20,112400,0.23
+1975-08-04,16.14,16.17,15.80,16.10,62400,0.23
+1975-08-01,15.81,15.95,15.78,15.95,50400,0.21
+1975-07-31,15.68,15.91,15.68,15.81,128600,0.21
+1975-07-30,15.61,15.95,15.61,15.61,146200,0.21
+1975-07-29,15.51,15.81,15.51,15.61,132200,0.21
+1975-07-28,15.47,15.57,15.37,15.47,43000,0.21
+1975-07-25,15.71,15.74,15.47,15.47,56600,0.21
+1975-07-24,15.54,15.71,15.44,15.71,112000,0.21
+1975-07-23,15.61,15.84,15.47,15.54,55600,0.21
+1975-07-22,15.78,15.78,15.37,15.61,81800,0.21
+1975-07-21,16.11,16.15,15.84,15.88,36800,0.21
+1975-07-18,16.11,16.15,16.05,16.11,43600,0.22
+1975-07-17,16.25,16.38,16.11,16.11,54000,0.22
+1975-07-16,16.52,16.59,16.22,16.25,56800,0.22
+1975-07-15,16.45,16.59,16.45,16.52,68800,0.22
+1975-07-14,16.52,16.55,16.38,16.45,42000,0.22
+1975-07-11,16.52,16.62,16.42,16.52,52600,0.22
+1975-07-10,16.72,16.79,16.52,16.52,149600,0.22
+1975-07-09,16.28,16.72,16.28,16.72,75600,0.22
+1975-07-08,15.88,16.32,15.88,16.22,85800,0.22
+1975-07-07,16.01,16.01,15.78,15.88,65600,0.21
+1975-07-03,16.22,16.22,16.05,16.05,42200,0.22
+1975-07-02,16.28,16.28,16.05,16.28,63200,0.22
+1975-07-01,16.52,16.52,16.32,16.35,50400,0.22
+1975-06-30,16.52,16.65,16.42,16.55,49400,0.22
+1975-06-27,16.45,16.52,16.28,16.52,105600,0.22
+1975-06-26,16.42,16.69,16.25,16.45,93800,0.22
+1975-06-25,16.42,16.45,16.32,16.42,93800,0.22
+1975-06-24,16.52,16.69,16.35,16.42,113000,0.22
+1975-06-23,16.45,16.52,16.25,16.52,96200,0.22
+1975-06-20,16.38,16.65,16.38,16.45,176600,0.22
+1975-06-19,15.68,16.28,15.68,16.28,165200,0.22
+1975-06-18,15.64,15.78,15.51,15.64,51000,0.21
+1975-06-17,15.84,15.91,15.54,15.64,100400,0.21
+1975-06-16,15.37,15.88,15.37,15.84,79400,0.21
+1975-06-13,15.34,15.51,15.20,15.37,72200,0.21
+1975-06-12,15.31,15.57,15.24,15.34,58800,0.21
+1975-06-11,15.31,15.51,15.31,15.31,78600,0.21
+1975-06-10,15.10,15.20,14.97,15.14,97600,0.20
+1975-06-09,15.17,15.41,15.07,15.10,78600,0.20
+1975-06-06,15.27,15.37,15.04,15.17,113600,0.20
+1975-06-05,15.17,15.41,15.10,15.27,124800,0.21
+1975-06-04,15.78,15.78,15.04,15.17,137800,0.20
+1975-06-03,16.18,16.18,15.88,15.88,205200,0.21
+1975-06-02,16.11,16.52,16.11,16.22,119800,0.22
+1975-05-30,15.51,15.95,15.51,15.91,114200,0.21
+1975-05-29,15.14,15.34,15.14,15.31,76000,0.21
+1975-05-28,15.20,15.41,15.04,15.10,224400,0.20
+1975-05-27,15.51,15.51,15.07,15.20,147600,0.20
+1975-05-23,15.47,15.68,15.37,15.51,198600,0.21
+1975-05-22,16.22,16.28,15.27,15.47,263000,0.21
+1975-05-21,16.38,16.38,16.18,16.22,179400,0.22
+1975-05-20,16.72,16.92,16.69,16.75,83800,0.23
+1975-05-19,16.62,16.75,16.45,16.72,115800,0.22
+1975-05-16,16.75,16.75,16.55,16.62,92200,0.22
+1975-05-15,16.99,17.09,16.82,16.82,172000,0.23
+1975-05-14,16.22,16.99,16.11,16.99,253200,0.23
+1975-05-13,16.28,16.28,16.08,16.22,176000,0.22
+1975-05-12,16.55,16.59,16.32,16.35,97000,0.22
+1975-05-09,16.52,16.72,16.52,16.55,189000,0.22
+1975-05-08,16.22,16.55,16.22,16.45,141000,0.22
+1975-05-07,16.28,16.28,15.78,16.18,423600,0.22
+1975-05-06,16.86,16.86,16.18,16.28,371400,0.22
+1975-05-05,17.33,17.33,16.99,17.29,175200,0.23
+1975-05-02,17.04,17.27,17.01,17.27,165600,0.22
+1975-05-01,17.11,17.24,17.01,17.04,242200,0.22
+1975-04-30,17.11,17.14,16.87,17.11,255000,0.22
+1975-04-29,17.47,17.47,16.94,17.11,450600,0.22
+1975-04-28,17.21,17.51,17.21,17.47,175600,0.23
+1975-04-25,16.87,17.41,16.84,17.21,210200,0.22
+1975-04-24,16.61,17.17,16.44,16.87,167400,0.22
+1975-04-23,16.67,16.67,16.51,16.61,109600,0.21
+1975-04-22,16.81,16.94,16.67,16.67,117800,0.22
+1975-04-21,16.51,16.87,16.14,16.81,140600,0.22
+1975-04-18,16.74,16.74,16.27,16.51,158600,0.21
+1975-04-17,16.64,17.11,16.64,16.77,285800,0.22
+1975-04-16,16.44,16.61,16.31,16.51,199400,0.21
+1975-04-15,16.17,16.57,16.14,16.44,265000,0.21
+1975-04-14,16.01,16.24,16.01,16.17,191600,0.21
+1975-04-11,15.71,16.01,15.64,16.01,228800,0.21
+1975-04-10,15.44,15.74,15.44,15.71,232200,0.20
+1975-04-09,14.84,15.34,14.84,15.31,83000,0.20
+1975-04-08,14.77,15.04,14.77,14.81,67000,0.19
+1975-04-07,14.87,14.87,14.57,14.77,133200,0.19
+1975-04-04,14.91,15.01,14.67,14.87,125200,0.19
+1975-04-03,15.37,15.37,14.87,14.91,145000,0.19
+1975-04-02,15.41,15.57,15.37,15.37,140600,0.20
+1975-04-01,15.57,15.57,15.34,15.41,124200,0.20
+1975-03-31,15.61,15.87,15.61,15.67,204400,0.20
+1975-03-27,15.37,15.67,15.37,15.61,151400,0.20
+1975-03-26,15.01,15.47,15.01,15.34,197800,0.20
+1975-03-25,14.91,15.01,14.54,14.94,190400,0.19
+1975-03-24,15.07,15.07,14.81,14.91,163800,0.19
+1975-03-21,15.11,15.34,15.11,15.31,178800,0.20
+1975-03-20,15.04,15.34,14.97,15.07,216200,0.19
+1975-03-19,15.14,15.14,14.81,15.04,309400,0.19
+1975-03-18,15.07,15.37,15.07,15.24,488000,0.20
+1975-03-17,14.71,15.01,14.71,14.94,262000,0.19
+1975-03-14,14.24,14.71,14.24,14.67,320800,0.19
+1975-03-13,14.21,14.27,14.01,14.11,237600,0.18
+1975-03-12,14.31,14.44,14.17,14.21,162800,0.18
+1975-03-11,14.11,14.61,14.07,14.31,312000,0.18
+1975-03-10,14.14,14.17,13.97,14.11,193800,0.18
+1975-03-07,14.01,14.14,14.01,14.14,184000,0.18
+1975-03-06,13.87,14.01,13.81,14.01,215400,0.18
+1975-03-05,13.74,13.97,13.67,13.87,275800,0.18
+1975-03-04,13.47,13.81,13.47,13.74,367800,0.18
+1975-03-03,13.11,13.41,13.11,13.41,381800,0.17
+1975-02-28,12.77,13.11,12.67,13.11,96600,0.17
+1975-02-27,13.21,13.21,12.71,12.77,156200,0.16
+1975-02-26,13.04,13.31,12.94,13.27,119600,0.17
+1975-02-25,13.11,13.11,12.87,13.04,87000,0.17
+1975-02-24,13.34,13.34,13.14,13.14,118800,0.17
+1975-02-21,13.27,13.34,13.21,13.34,210600,0.17
+1975-02-20,12.87,13.31,12.87,13.27,191000,0.17
+1975-02-19,12.77,12.87,12.64,12.87,118000,0.17
+1975-02-18,12.81,12.91,12.57,12.77,94600,0.16
+1975-02-14,12.61,12.84,12.57,12.81,97800,0.17
+1975-02-13,12.64,12.87,12.61,12.61,206600,0.16
+1975-02-12,12.71,12.71,12.54,12.64,113400,0.16
+1975-02-11,12.87,12.87,12.71,12.71,213600,0.16
+1975-02-10,13.17,13.17,12.97,13.07,208600,0.17
+1975-02-07,13.14,13.34,12.94,13.34,243600,0.17
+1975-02-06,13.07,13.31,13.07,13.14,284600,0.17
+1975-02-05,12.71,12.97,12.51,12.97,182600,0.17
+1975-02-04,12.81,12.81,12.61,12.71,253200,0.16
+1975-02-03,12.61,12.91,12.47,12.84,183800,0.17
+1975-01-31,12.19,12.42,12.19,12.42,77800,0.15
+1975-01-30,12.06,12.35,12.02,12.19,157600,0.15
+1975-01-29,11.83,12.09,11.66,12.06,154400,0.15
+1975-01-28,11.76,11.99,11.76,11.83,165600,0.14
+1975-01-27,11.63,11.89,11.63,11.76,154000,0.14
+1975-01-24,11.04,11.56,11.04,11.47,117000,0.14
+1975-01-23,10.71,11.17,10.71,11.04,111400,0.13
+1975-01-22,10.74,10.84,10.64,10.71,70000,0.13
+1975-01-21,10.74,10.94,10.71,10.74,36600,0.13
+1975-01-20,10.74,10.74,10.61,10.74,32200,0.13
+1975-01-17,10.71,10.78,10.64,10.78,28000,0.13
+1975-01-16,10.74,10.78,10.58,10.71,52600,0.13
+1975-01-15,10.51,10.74,10.48,10.74,37800,0.13
+1975-01-14,10.61,10.64,10.48,10.51,37800,0.13
+1975-01-13,10.74,10.74,10.58,10.61,43200,0.13
+1975-01-10,10.55,10.81,10.55,10.78,97800,0.13
+1975-01-09,10.35,10.48,10.32,10.48,49400,0.13
+1975-01-08,10.38,10.45,10.28,10.35,27600,0.13
+1975-01-07,10.38,10.45,10.28,10.38,38800,0.13
+1975-01-06,10.41,10.51,10.35,10.38,32400,0.13
+1975-01-03,10.12,10.48,10.05,10.41,36000,0.13
+1975-01-02,10.05,10.22,10.05,10.12,20600,0.12
+1974-12-31,9.92,10.09,9.92,9.99,80400,0.12
+1974-12-30,9.89,9.89,9.82,9.89,28400,0.12
+1974-12-27,9.89,9.99,9.89,9.92,28200,0.12
+1974-12-26,9.76,9.99,9.76,9.89,10200,0.12
+1974-12-24,9.76,9.79,9.69,9.72,27000,0.12
+1974-12-23,9.82,9.82,9.59,9.76,35400,0.12
+1974-12-20,9.92,9.99,9.86,9.86,44200,0.12
+1974-12-19,9.89,9.95,9.86,9.92,27400,0.12
+1974-12-18,9.86,10.05,9.86,9.89,38800,0.12
+1974-12-17,9.63,9.79,9.56,9.79,48600,0.12
+1974-12-16,9.66,9.72,9.63,9.63,46800,0.12
+1974-12-13,9.76,9.76,9.66,9.66,62000,0.12
+1974-12-12,9.63,9.82,9.63,9.76,53000,0.12
+1974-12-11,9.59,9.69,9.59,9.63,52000,0.12
+1974-12-10,9.53,9.69,9.53,9.59,61600,0.12
+1974-12-09,9.53,9.53,9.33,9.40,55000,0.11
+1974-12-06,9.59,9.66,9.46,9.53,80200,0.12
+1974-12-05,9.89,9.89,9.56,9.59,51800,0.12
+1974-12-04,9.79,9.89,9.59,9.89,95800,0.12
+1974-12-03,9.86,9.86,9.66,9.79,87200,0.12
+1974-12-02,10.18,10.18,9.95,9.99,62600,0.12
+1974-11-29,10.25,10.25,10.15,10.18,20800,0.12
+1974-11-27,10.25,10.51,10.25,10.28,52800,0.13
+1974-11-26,9.95,10.18,9.95,10.18,34200,0.12
+1974-11-25,9.99,10.05,9.92,9.92,30600,0.12
+1974-11-22,9.99,10.12,9.99,9.99,31200,0.12
+1974-11-21,9.76,9.99,9.63,9.92,54000,0.12
+1974-11-20,9.56,9.89,9.56,9.76,69600,0.12
+1974-11-19,9.69,9.72,9.46,9.53,132800,0.12
+1974-11-18,9.89,9.89,9.63,9.69,71400,0.12
+1974-11-15,10.12,10.12,9.92,9.99,47200,0.12
+1974-11-14,10.05,10.32,10.05,10.12,112400,0.12
+1974-11-13,9.72,10.22,9.59,10.05,113400,0.12
+1974-11-12,10.02,10.02,9.59,9.72,95200,0.12
+1974-11-11,9.99,10.02,9.69,10.02,85400,0.12
+1974-11-08,10.18,10.18,9.95,9.99,239600,0.12
+1974-11-07,10.51,10.51,10.12,10.18,142400,0.12
+1974-11-06,10.51,10.78,10.41,10.51,114600,0.13
+1974-11-05,10.48,10.55,10.45,10.51,64000,0.13
+1974-11-04,10.61,10.61,10.18,10.48,152000,0.13
+1974-11-01,11.10,11.14,10.81,10.84,87200,0.13
+1974-10-31,10.95,11.14,10.88,10.95,69400,0.13
+1974-10-30,10.78,11.08,10.66,10.95,129800,0.13
+1974-10-29,10.23,10.78,10.23,10.78,70800,0.12
+1974-10-28,10.07,10.20,10.04,10.10,35400,0.12
+1974-10-25,10.04,10.14,9.98,10.07,66800,0.12
+1974-10-24,10.04,10.04,9.72,10.04,75200,0.12
+1974-10-23,10.36,10.36,10.04,10.10,118200,0.12
+1974-10-22,10.95,11.04,10.49,10.49,94800,0.12
+1974-10-21,10.88,11.01,10.72,10.95,68200,0.13
+1974-10-18,10.82,11.08,10.82,10.88,185600,0.13
+1974-10-17,10.36,10.75,10.36,10.75,45800,0.12
+1974-10-16,10.40,10.49,10.23,10.36,60800,0.12
+1974-10-15,10.72,10.72,10.30,10.40,174400,0.12
+1974-10-14,10.69,11.08,10.69,10.78,98600,0.12
+1974-10-11,10.66,10.75,10.49,10.69,112600,0.12
+1974-10-10,10.49,10.85,10.49,10.66,115400,0.12
+1974-10-09,9.98,10.53,9.88,10.49,65400,0.12
+1974-10-08,10.04,10.20,9.94,9.98,57800,0.11
+1974-10-07,9.75,10.07,9.75,10.04,55800,0.12
+1974-10-04,9.33,9.65,9.23,9.65,80000,0.11
+1974-10-03,9.36,9.36,9.17,9.33,68000,0.11
+1974-10-02,9.52,9.52,9.36,9.39,96800,0.11
+1974-10-01,9.98,10.01,9.29,9.55,184600,0.11
+1974-09-30,10.27,10.27,9.78,9.98,243600,0.11
+1974-09-27,11.14,11.14,10.49,10.53,46600,0.12
+1974-09-26,11.27,11.27,11.08,11.14,260000,0.13
+1974-09-25,11.40,11.63,11.34,11.37,155600,0.13
+1974-09-24,11.46,11.46,11.34,11.40,43400,0.13
+1974-09-23,11.27,11.46,11.21,11.46,56600,0.13
+1974-09-20,11.14,11.30,11.01,11.27,62200,0.13
+1974-09-19,10.95,11.21,10.95,11.14,82800,0.13
+1974-09-18,10.88,10.95,10.62,10.88,45800,0.13
+1974-09-17,10.85,11.04,10.85,10.88,50200,0.13
+1974-09-16,10.72,10.85,10.53,10.75,102800,0.12
+1974-09-13,10.98,10.98,10.69,10.72,146000,0.12
+1974-09-12,10.98,10.98,10.78,10.98,95800,0.13
+1974-09-11,11.17,11.24,11.04,11.04,68400,0.13
+1974-09-10,11.21,11.30,11.14,11.17,53000,0.13
+1974-09-09,11.30,11.34,11.17,11.21,68400,0.13
+1974-09-06,11.04,11.34,10.98,11.30,257400,0.13
+1974-09-05,10.78,11.08,10.78,11.04,73000,0.13
+1974-09-04,10.69,10.69,10.43,10.62,112200,0.12
+1974-09-03,10.95,11.08,10.78,10.78,72400,0.12
+1974-08-30,10.59,10.98,10.56,10.95,97400,0.13
+1974-08-29,10.69,10.69,10.46,10.59,133800,0.12
+1974-08-28,11.08,11.08,10.85,10.85,101200,0.12
+1974-08-27,11.37,11.40,11.01,11.08,112800,0.13
+1974-08-26,11.43,11.50,11.30,11.37,167200,0.13
+1974-08-23,11.43,11.46,11.34,11.43,92600,0.13
+1974-08-22,11.50,11.53,11.14,11.43,149400,0.13
+1974-08-21,11.66,11.82,11.50,11.50,109800,0.13
+1974-08-20,11.53,11.66,11.53,11.66,84200,0.13
+1974-08-19,11.50,11.50,11.37,11.50,65600,0.13
+1974-08-16,11.50,11.66,11.46,11.53,66000,0.13
+1974-08-15,11.50,11.66,11.46,11.50,143800,0.13
+1974-08-14,11.66,11.66,11.43,11.50,285800,0.13
+1974-08-13,12.05,12.05,11.69,11.69,46200,0.13
+1974-08-12,12.08,12.08,11.95,12.05,54000,0.14
+1974-08-09,11.92,12.14,11.79,12.08,103200,0.14
+1974-08-08,12.14,12.21,11.79,11.92,141600,0.14
+1974-08-07,11.76,12.14,11.76,12.14,93200,0.14
+1974-08-06,11.66,12.08,11.63,11.72,124400,0.13
+1974-08-05,11.66,11.82,11.50,11.66,81000,0.13
+1974-08-02,11.44,11.54,11.38,11.50,82200,0.13
+1974-08-01,11.57,11.63,11.41,11.44,68000,0.12
+1974-07-31,11.63,11.63,11.44,11.57,67600,0.13
+1974-07-30,11.73,11.73,11.44,11.66,67200,0.13
+1974-07-29,11.86,11.86,11.73,11.73,131200,0.13
+1974-07-26,12.30,12.33,12.14,12.21,82800,0.13
+1974-07-25,12.30,12.40,12.24,12.30,72800,0.13
+1974-07-24,12.17,12.33,12.17,12.30,119800,0.13
+1974-07-23,12.11,12.27,12.11,12.17,150800,0.13
+1974-07-22,12.11,12.11,11.92,12.05,96000,0.13
+1974-07-19,12.02,12.11,12.02,12.11,80800,0.13
+1974-07-18,11.76,12.08,11.76,11.98,281800,0.13
+1974-07-17,11.66,11.76,11.41,11.70,149200,0.13
+1974-07-16,11.76,11.82,11.66,11.66,71400,0.13
+1974-07-15,11.50,11.82,11.50,11.76,232400,0.13
+1974-07-12,11.18,11.50,11.18,11.50,173000,0.13
+1974-07-11,11.09,11.18,11.09,11.12,119400,0.12
+1974-07-10,11.12,11.18,11.06,11.06,110600,0.12
+1974-07-09,10.99,11.25,10.99,11.12,102000,0.12
+1974-07-08,11.28,11.28,10.83,10.99,99400,0.12
+1974-07-05,11.34,11.34,11.28,11.34,24800,0.12
+1974-07-03,11.15,11.44,11.15,11.38,117600,0.12
+1974-07-02,11.44,11.47,11.12,11.15,94600,0.12
+1974-07-01,11.28,11.44,11.28,11.44,75000,0.12
+1974-06-28,11.34,11.34,11.25,11.28,46600,0.12
+1974-06-27,11.41,11.44,11.38,11.41,54800,0.12
+1974-06-26,11.38,11.47,11.38,11.41,51200,0.12
+1974-06-25,11.25,11.50,11.25,11.38,137000,0.12
+1974-06-24,10.96,11.22,10.93,11.22,29000,0.12
+1974-06-21,10.99,10.99,10.93,10.96,44200,0.12
+1974-06-20,11.02,11.06,10.90,10.99,32800,0.12
+1974-06-19,11.12,11.12,10.96,11.02,52800,0.12
+1974-06-18,11.25,11.28,11.15,11.18,59200,0.12
+1974-06-17,11.38,11.38,11.22,11.25,57000,0.12
+1974-06-14,11.41,11.44,11.22,11.41,50800,0.12
+1974-06-13,11.12,11.47,11.12,11.41,90200,0.12
+1974-06-12,11.02,11.12,10.83,11.06,106200,0.12
+1974-06-11,11.44,11.47,10.99,11.02,115400,0.12
+1974-06-10,11.47,11.47,11.28,11.44,44800,0.12
+1974-06-07,11.44,11.60,11.44,11.47,143600,0.13
+1974-06-06,11.18,11.38,11.15,11.38,58400,0.12
+1974-06-05,11.02,11.31,10.96,11.18,71400,0.12
+1974-06-04,10.90,11.06,10.90,11.02,64000,0.12
+1974-06-03,10.58,10.90,10.58,10.86,56800,0.12
+1974-05-31,10.45,10.64,10.45,10.51,69800,0.11
+1974-05-30,10.07,10.61,10.07,10.45,191400,0.11
+1974-05-29,10.39,10.42,10.03,10.07,116400,0.11
+1974-05-28,10.42,10.48,10.35,10.39,238400,0.11
+1974-05-24,10.42,10.58,10.42,10.42,96400,0.11
+1974-05-23,10.29,10.42,10.16,10.39,176200,0.11
+1974-05-22,10.48,10.48,10.16,10.29,236400,0.11
+1974-05-21,11.15,11.18,10.51,10.51,126200,0.11
+1974-05-20,11.44,11.44,11.09,11.15,72200,0.12
+1974-05-17,11.54,11.54,11.31,11.44,112200,0.12
+1974-05-16,11.60,11.82,11.60,11.63,71400,0.13
+1974-05-15,11.89,11.89,11.57,11.60,50800,0.13
+1974-05-14,11.70,11.95,11.70,11.89,127000,0.13
+1974-05-13,11.57,11.82,11.41,11.70,152400,0.13
+1974-05-10,11.89,11.89,11.38,11.57,133400,0.13
+1974-05-09,11.60,11.89,11.60,11.89,270600,0.13
+1974-05-08,11.47,11.57,11.38,11.54,155000,0.13
+1974-05-07,11.31,11.47,11.31,11.47,82400,0.13
+1974-05-06,11.31,11.31,11.15,11.31,49200,0.12
+1974-05-03,11.28,11.31,11.25,11.28,54000,0.12
+1974-05-02,11.09,11.28,11.09,11.28,147200,0.12
+1974-05-01,10.96,11.09,10.87,11.09,58400,0.12
+1974-04-30,10.93,11.03,10.93,10.96,50600,0.11
+1974-04-29,10.81,10.90,10.74,10.90,28200,0.11
+1974-04-26,10.84,10.93,10.81,10.81,79200,0.11
+1974-04-25,10.84,10.87,10.71,10.84,143800,0.11
+1974-04-24,10.87,10.87,10.74,10.84,122400,0.11
+1974-04-23,10.93,10.93,10.84,10.87,35400,0.11
+1974-04-22,10.84,11.00,10.74,10.96,96400,0.11
+1974-04-19,10.96,10.96,10.77,10.84,35600,0.11
+1974-04-18,10.90,11.00,10.90,10.96,48800,0.11
+1974-04-17,11.06,11.12,10.90,10.90,38600,0.11
+1974-04-16,10.90,11.09,10.90,11.06,37000,0.12
+1974-04-15,10.71,11.03,10.71,10.90,33800,0.11
+1974-04-11,10.58,10.71,10.55,10.65,24800,0.11
+1974-04-10,10.55,10.62,10.46,10.58,69000,0.11
+1974-04-09,10.58,10.74,10.55,10.55,69600,0.11
+1974-04-08,10.62,10.62,10.55,10.58,56400,0.11
+1974-04-05,10.93,10.93,10.68,10.71,91200,0.11
+1974-04-04,11.00,11.15,10.90,11.00,82800,0.11
+1974-04-03,10.71,11.00,10.68,11.00,95400,0.11
+1974-04-02,10.77,10.90,10.68,10.71,50600,0.11
+1974-04-01,10.74,10.87,10.68,10.77,29200,0.11
+1974-03-29,10.93,10.93,10.74,10.74,89800,0.11
+1974-03-28,11.03,11.03,10.93,10.93,83200,0.11
+1974-03-27,11.34,11.34,11.06,11.06,67600,0.12
+1974-03-26,11.19,11.37,11.15,11.34,132400,0.12
+1974-03-25,10.87,11.19,10.84,11.19,74400,0.12
+1974-03-22,10.87,10.90,10.81,10.87,64000,0.11
+1974-03-21,10.90,10.90,10.84,10.87,44400,0.11
+1974-03-20,10.74,10.90,10.71,10.90,47000,0.11
+1974-03-19,10.84,10.84,10.74,10.74,97800,0.11
+1974-03-18,11.06,11.09,10.87,10.93,89600,0.11
+1974-03-15,11.09,11.09,10.81,11.06,85000,0.12
+1974-03-14,11.19,11.19,11.03,11.09,94000,0.12
+1974-03-13,11.12,11.28,11.00,11.19,87400,0.12
+1974-03-12,11.12,11.12,10.90,11.12,98200,0.12
+1974-03-11,10.87,11.19,10.55,11.12,220000,0.12
+1974-03-08,10.96,10.96,10.81,10.87,39600,0.11
+1974-03-07,11.19,11.19,10.81,10.96,108800,0.11
+1974-03-06,11.28,11.28,11.03,11.25,87400,0.12
+1974-03-05,11.22,11.41,11.15,11.31,251000,0.12
+1974-03-04,11.15,11.25,11.06,11.22,141200,0.12
+1974-03-01,11.06,11.19,10.96,11.15,118200,0.12
+1974-02-28,11.09,11.09,10.93,11.06,103200,0.12
+1974-02-27,11.09,11.28,11.09,11.25,185800,0.12
+1974-02-26,10.87,11.06,10.77,11.00,120200,0.11
+1974-02-25,10.87,10.87,10.71,10.87,100800,0.11
+1974-02-22,10.68,10.87,10.68,10.87,189000,0.11
+1974-02-21,10.36,10.74,10.36,10.68,271400,0.11
+1974-02-20,9.95,10.33,9.95,10.27,79600,0.11
+1974-02-19,9.92,10.11,9.92,9.92,71000,0.10
+1974-02-15,9.86,10.05,9.86,9.92,52400,0.10
+1974-02-14,9.73,10.02,9.73,9.83,49000,0.10
+1974-02-13,9.73,9.83,9.73,9.73,41000,0.10
+1974-02-12,9.67,9.80,9.61,9.73,92600,0.10
+1974-02-11,9.80,9.80,9.64,9.67,60000,0.10
+1974-02-08,9.86,9.89,9.73,9.80,41000,0.10
+1974-02-07,9.89,9.98,9.86,9.86,26200,0.10
+1974-02-06,9.73,9.95,9.73,9.89,235400,0.10
+1974-02-05,9.64,9.86,9.54,9.70,57800,0.10
+1974-02-04,9.92,9.92,9.48,9.64,100600,0.10
+1974-02-01,10.01,10.01,9.83,9.86,81400,0.10
+1974-01-31,10.20,10.36,10.08,10.08,143000,0.10
+1974-01-30,10.08,10.23,10.08,10.20,126600,0.10
+1974-01-29,9.95,10.01,9.92,9.98,42600,0.10
+1974-01-28,10.08,10.11,9.95,9.95,60000,0.10
+1974-01-25,10.05,10.20,9.95,10.08,116600,0.10
+1974-01-24,10.20,10.20,9.98,10.05,124200,0.10
+1974-01-23,9.95,10.30,9.95,10.23,122000,0.10
+1974-01-22,9.89,10.05,9.89,9.95,105600,0.10
+1974-01-21,9.86,9.86,9.48,9.83,104000,0.10
+1974-01-18,10.30,10.36,9.86,9.92,284200,0.10
+1974-01-17,10.08,10.33,10.08,10.30,259600,0.10
+1974-01-16,9.98,10.11,9.98,10.05,170400,0.10
+1974-01-15,9.89,10.08,9.86,9.98,265800,0.10
+1974-01-14,9.86,9.95,9.86,9.89,196000,0.10
+1974-01-11,9.30,9.83,9.30,9.83,210400,0.10
+1974-01-10,9.55,9.67,9.23,9.27,127200,0.09
+1974-01-09,9.55,9.67,9.42,9.55,152600,0.09
+1974-01-08,9.76,9.76,9.48,9.55,222000,0.09
+1974-01-07,9.61,9.80,9.61,9.76,157600,0.10
+1974-01-04,9.52,9.64,9.45,9.61,241800,0.10
+1974-01-03,9.33,9.55,9.33,9.52,179400,0.09
+1974-01-02,9.39,9.39,9.11,9.30,72600,0.09
+1973-12-31,9.39,9.39,9.14,9.39,83400,0.09
+1973-12-28,9.45,9.45,9.30,9.39,78200,0.09
+1973-12-27,9.36,9.55,9.36,9.45,262600,0.09
+1973-12-26,9.30,9.45,9.30,9.30,136000,0.09
+1973-12-24,9.11,9.23,9.08,9.23,119200,0.09
+1973-12-21,8.89,9.11,8.89,9.11,135800,0.09
+1973-12-20,8.86,8.92,8.80,8.80,89800,0.09
+1973-12-19,8.67,8.86,8.67,8.86,144800,0.09
+1973-12-18,8.11,8.70,8.11,8.67,92200,0.09
+1973-12-17,7.99,8.11,7.99,8.08,81200,0.08
+1973-12-14,7.89,8.11,7.89,7.99,85200,0.08
+1973-12-13,7.99,8.08,7.89,7.89,71600,0.08
+1973-12-12,8.11,8.11,7.83,7.99,49600,0.08
+1973-12-11,8.27,8.39,8.14,8.14,88400,0.08
+1973-12-10,8.17,8.33,8.11,8.27,89600,0.08
+1973-12-07,7.92,8.20,7.92,8.17,136600,0.08
+1973-12-06,7.61,7.86,7.55,7.86,103800,0.08
+1973-12-05,7.74,7.74,7.55,7.61,73600,0.08
+1973-12-04,7.89,7.96,7.77,7.80,109600,0.08
+1973-12-03,8.24,8.24,7.89,7.89,93600,0.08
+1973-11-30,8.36,8.36,8.27,8.27,50600,0.08
+1973-11-29,8.52,8.52,8.36,8.39,51000,0.08
+1973-11-28,8.24,8.55,8.24,8.55,76000,0.08
+1973-11-27,8.11,8.17,8.08,8.17,108400,0.08
+1973-11-26,8.14,8.14,8.02,8.11,123400,0.08
+1973-11-23,8.27,8.27,8.17,8.24,93600,0.08
+1973-11-21,8.02,8.33,7.99,8.30,117000,0.08
+1973-11-20,8.24,8.24,7.92,8.02,114600,0.08
+1973-11-19,8.58,8.61,8.36,8.36,90800,0.08
+1973-11-16,8.39,8.70,8.39,8.58,89600,0.08
+1973-11-15,8.30,8.52,8.24,8.39,135800,0.08
+1973-11-14,8.42,8.61,8.27,8.30,129400,0.08
+1973-11-13,8.55,8.55,8.30,8.42,115800,0.08
+1973-11-12,8.86,8.86,8.45,8.61,123000,0.09
+1973-11-09,8.86,9.11,8.86,8.92,108400,0.09
+1973-11-08,8.74,8.95,8.74,8.83,77800,0.09
+1973-11-07,8.49,8.80,8.49,8.61,56400,0.09
+1973-11-06,8.67,8.83,8.49,8.49,72200,0.08
+1973-11-05,8.86,8.86,8.64,8.67,80400,0.09
+1973-11-02,9.02,9.02,8.86,8.98,72400,0.09
+1973-11-01,9.05,9.17,9.02,9.08,59000,0.09
+1973-10-31,8.98,9.27,8.98,9.05,162600,0.09
+1973-10-30,9.14,9.14,8.92,8.92,63600,0.09
+1973-10-29,9.14,9.23,9.14,9.17,91600,0.09
+1973-10-26,8.89,9.11,8.89,9.11,64800,0.09
+1973-10-25,9.02,9.05,8.86,8.89,45800,0.09
+1973-10-24,8.92,9.11,8.92,9.02,119200,0.09
+1973-10-23,8.98,9.05,8.58,8.86,182000,0.09
+1973-10-22,9.02,9.02,8.83,8.98,97400,0.09
+1973-10-19,9.14,9.14,8.98,9.05,63000,0.09
+1973-10-18,9.20,9.20,8.98,9.17,147800,0.09
+1973-10-17,9.17,9.36,9.14,9.20,178000,0.09
+1973-10-16,8.92,9.23,8.92,9.17,189000,0.09
+1973-10-15,8.80,9.02,8.74,8.92,204800,0.09
+1973-10-12,8.70,8.83,8.67,8.80,223800,0.09
+1973-10-11,8.45,8.70,8.45,8.70,68800,0.09
+1973-10-10,8.70,8.70,8.39,8.45,81800,0.08
+1973-10-09,8.67,8.74,8.61,8.74,220000,0.09
+1973-10-08,8.52,8.67,8.42,8.67,141400,0.09
+1973-10-05,8.36,8.55,8.36,8.52,142600,0.08
+1973-10-04,8.33,8.45,8.27,8.36,128800,0.08
+1973-10-03,8.14,8.33,8.11,8.33,73800,0.08
+1973-10-02,8.08,8.14,8.02,8.14,80200,0.08
+1973-10-01,8.11,8.17,8.05,8.08,74200,0.08
+1973-09-28,8.11,8.17,7.99,8.11,60800,0.08
+1973-09-27,8.30,8.36,8.11,8.11,47400,0.08
+1973-09-26,8.39,8.45,8.20,8.30,87600,0.08
+1973-09-25,8.42,8.42,8.27,8.39,79800,0.08
+1973-09-24,8.27,8.49,8.17,8.45,137800,0.08
+1973-09-21,7.83,8.27,7.80,8.27,159000,0.08
+1973-09-20,7.71,7.83,7.71,7.83,125600,0.08
+1973-09-19,7.55,7.67,7.55,7.64,49000,0.08
+1973-09-18,7.52,7.55,7.46,7.49,22200,0.07
+1973-09-17,7.46,7.55,7.46,7.52,68800,0.07
+1973-09-14,7.52,7.58,7.46,7.46,31200,0.07
+1973-09-13,7.58,7.61,7.52,7.52,30800,0.07
+1973-09-12,7.42,7.61,7.39,7.58,50800,0.07
+1973-09-11,7.42,7.49,7.36,7.42,24600,0.07
+1973-09-10,7.49,7.55,7.42,7.42,31600,0.07
+1973-09-07,7.49,7.55,7.49,7.49,30800,0.07
+1973-09-06,7.42,7.61,7.39,7.49,40600,0.07
+1973-09-05,7.39,7.42,7.33,7.42,19600,0.07
+1973-09-04,7.39,7.42,7.33,7.39,26400,0.07
+1973-08-31,7.33,7.39,7.30,7.39,23200,0.07
+1973-08-30,7.42,7.49,7.30,7.33,26400,0.07
+1973-08-29,7.39,7.49,7.36,7.42,52200,0.07
+1973-08-28,7.39,7.46,7.39,7.39,30000,0.07
+1973-08-27,7.33,7.42,7.33,7.39,54000,0.07
+1973-08-24,7.24,7.33,7.24,7.30,41800,0.07
+1973-08-23,7.11,7.21,7.11,7.21,33600,0.07
+1973-08-22,7.05,7.14,7.05,7.11,24400,0.07
+1973-08-21,7.02,7.08,7.02,7.05,38600,0.07
+1973-08-20,6.99,7.11,6.99,7.02,45000,0.07
+1973-08-17,6.83,6.96,6.83,6.96,25600,0.07
+1973-08-16,6.83,6.89,6.83,6.83,21800,0.07
+1973-08-15,6.80,6.83,6.74,6.83,29200,0.07
+1973-08-14,6.71,6.86,6.71,6.80,29600,0.07
+1973-08-13,6.83,6.83,6.68,6.71,26400,0.07
+1973-08-10,6.93,6.96,6.83,6.89,24000,0.07
+1973-08-09,6.89,6.96,6.68,6.93,69200,0.07
+1973-08-08,6.93,6.93,6.86,6.89,57600,0.07
+1973-08-07,7.05,7.05,6.89,6.93,72600,0.07
+1973-08-06,7.08,7.08,7.02,7.05,29400,0.07
+1973-08-03,7.14,7.14,7.01,7.04,20600,0.07
+1973-08-02,7.04,7.17,7.04,7.17,35800,0.07
+1973-08-01,7.04,7.04,6.95,7.04,68200,0.07
+1973-07-31,7.11,7.11,7.01,7.04,44200,0.07
+1973-07-30,7.14,7.17,7.08,7.11,27000,0.07
+1973-07-27,7.17,7.17,7.08,7.14,25000,0.07
+1973-07-26,7.26,7.26,7.14,7.17,88800,0.07
+1973-07-25,7.17,7.26,7.17,7.26,48600,0.07
+1973-07-24,7.20,7.23,7.04,7.17,75000,0.07
+1973-07-23,7.23,7.26,7.11,7.20,45000,0.07
+1973-07-20,7.23,7.26,7.17,7.23,32000,0.07
+1973-07-19,7.38,7.38,7.14,7.23,54000,0.07
+1973-07-18,7.35,7.38,7.23,7.38,30000,0.07
+1973-07-17,7.41,7.44,7.32,7.35,18000,0.07
+1973-07-16,7.38,7.47,7.38,7.41,21000,0.07
+1973-07-13,7.41,7.41,7.38,7.38,28400,0.07
+1973-07-12,7.57,7.57,7.32,7.47,61000,0.07
+1973-07-11,7.47,7.60,7.41,7.60,18000,0.07
+1973-07-10,7.44,7.54,7.44,7.47,20000,0.07
+1973-07-09,7.26,7.44,7.26,7.44,22400,0.07
+1973-07-06,7.26,7.32,7.23,7.26,13600,0.07
+1973-07-05,7.26,7.32,7.23,7.26,18000,0.07
+1973-07-03,7.26,7.35,7.26,7.26,26600,0.07
+1973-07-02,7.44,7.44,7.23,7.26,52000,0.07
+1973-06-29,7.51,7.57,7.41,7.51,25200,0.07
+1973-06-28,7.32,7.51,7.32,7.51,35600,0.07
+1973-06-27,7.29,7.41,7.29,7.29,18400,0.07
+1973-06-26,7.04,7.29,7.04,7.29,35000,0.07
+1973-06-25,7.11,7.14,7.01,7.01,24400,0.07
+1973-06-22,7.04,7.20,7.04,7.11,54000,0.07
+1973-06-21,7.14,7.14,6.98,7.01,45400,0.07
+1973-06-20,7.11,7.20,7.08,7.17,49200,0.07
+1973-06-19,7.32,7.32,7.01,7.11,103600,0.07
+1973-06-18,7.38,7.38,7.26,7.35,45600,0.07
+1973-06-15,7.47,7.54,7.38,7.38,50200,0.07
+1973-06-14,7.78,7.78,7.47,7.47,39000,0.07
+1973-06-13,7.78,7.84,7.78,7.78,36800,0.07
+1973-06-12,7.69,7.81,7.66,7.78,18200,0.07
+1973-06-11,7.81,7.84,7.69,7.69,31800,0.07
+1973-06-08,7.78,7.87,7.78,7.81,16400,0.07
+1973-06-07,7.69,7.78,7.63,7.75,30000,0.07
+1973-06-06,7.63,7.81,7.60,7.69,33800,0.07
+1973-06-05,7.54,7.69,7.51,7.63,29600,0.07
+1973-06-04,7.54,7.60,7.44,7.54,19400,0.07
+1973-06-01,7.51,7.57,7.44,7.54,19800,0.07
+1973-05-31,7.57,7.57,7.38,7.51,25600,0.07
+1973-05-30,7.69,7.69,7.51,7.60,24800,0.07
+1973-05-29,7.87,7.87,7.69,7.72,16000,0.07
+1973-05-25,7.97,8.03,7.84,7.91,39800,0.07
+1973-05-24,7.81,8.00,7.72,7.97,40600,0.07
+1973-05-23,7.75,8.00,7.63,7.81,61600,0.07
+1973-05-22,7.47,7.78,7.47,7.75,63200,0.07
+1973-05-21,7.38,7.41,7.23,7.41,76000,0.07
+1973-05-18,7.54,7.57,7.32,7.38,99600,0.07
+1973-05-17,7.69,7.69,7.54,7.54,25200,0.07
+1973-05-16,7.69,7.84,7.54,7.69,77000,0.07
+1973-05-15,7.72,7.78,7.38,7.69,117000,0.07
+1973-05-14,7.94,7.94,7.72,7.72,58400,0.07
+1973-05-11,8.37,8.37,8.06,8.06,37800,0.08
+1973-05-10,8.52,8.52,8.31,8.40,46800,0.08
+1973-05-09,8.52,8.61,8.52,8.52,97000,0.08
+1973-05-08,8.37,8.52,8.34,8.52,81600,0.08
+1973-05-07,8.46,8.49,8.34,8.37,52400,0.08
+1973-05-04,8.37,8.52,8.37,8.46,71400,0.08
+1973-05-03,8.09,8.27,7.94,8.27,59200,0.08
+1973-05-02,8.00,8.21,8.00,8.09,33400,0.08
+1973-05-01,8.06,8.09,7.66,8.00,53200,0.07
+1973-04-30,8.09,8.12,7.75,8.06,63400,0.08
+1973-04-27,8.27,8.27,7.90,7.99,36400,0.07
+1973-04-26,8.20,8.27,8.14,8.27,47800,0.07
+1973-04-25,8.27,8.30,8.11,8.20,74800,0.07
+1973-04-24,8.33,8.45,8.27,8.27,67200,0.07
+1973-04-23,8.36,8.45,8.33,8.33,63800,0.07
+1973-04-19,8.27,8.39,8.27,8.36,91000,0.07
+1973-04-18,8.23,8.30,8.17,8.27,44400,0.07
+1973-04-17,8.23,8.30,8.23,8.23,73600,0.07
+1973-04-16,8.17,8.23,8.14,8.23,40200,0.07
+1973-04-13,8.17,8.20,8.08,8.17,44200,0.07
+1973-04-12,8.27,8.33,8.17,8.17,110000,0.07
+1973-04-11,8.27,8.27,8.14,8.27,57400,0.07
+1973-04-10,8.27,8.33,8.20,8.27,124600,0.07
+1973-04-09,7.87,8.27,7.81,8.27,70400,0.07
+1973-04-06,7.78,7.90,7.78,7.87,31600,0.07
+1973-04-05,7.66,7.78,7.66,7.78,61800,0.07
+1973-04-04,7.72,7.75,7.63,7.66,29800,0.07
+1973-04-03,7.81,7.81,7.66,7.72,38200,0.07
+1973-04-02,8.02,8.02,7.81,7.81,31000,0.07
+1973-03-30,8.11,8.17,8.05,8.05,47400,0.07
+1973-03-29,7.99,8.14,7.99,8.11,95400,0.07
+1973-03-28,7.84,8.02,7.69,7.99,71400,0.07
+1973-03-27,7.69,7.87,7.63,7.84,40600,0.07
+1973-03-26,7.72,7.72,7.63,7.69,30800,0.07
+1973-03-23,7.75,7.75,7.60,7.72,60600,0.07
+1973-03-22,7.60,7.75,7.57,7.75,36600,0.07
+1973-03-21,7.72,7.81,7.60,7.60,90600,0.07
+1973-03-20,7.60,7.75,7.57,7.72,34200,0.07
+1973-03-19,7.60,7.63,7.57,7.60,51600,0.07
+1973-03-16,7.66,7.66,7.57,7.60,21600,0.07
+1973-03-15,7.69,7.69,7.60,7.66,15200,0.07
+1973-03-14,7.69,7.72,7.63,7.69,31200,0.07
+1973-03-13,7.69,7.75,7.63,7.69,51000,0.07
+1973-03-12,7.69,7.75,7.69,7.69,25400,0.07
+1973-03-09,7.72,7.72,7.63,7.69,49000,0.07
+1973-03-08,7.72,7.78,7.72,7.75,42200,0.07
+1973-03-07,7.60,7.75,7.60,7.72,67600,0.07
+1973-03-06,7.41,7.57,7.38,7.48,53200,0.07
+1973-03-05,7.35,7.41,7.32,7.41,34000,0.07
+1973-03-02,7.23,7.35,7.14,7.35,32200,0.07
+1973-03-01,7.35,7.41,7.23,7.23,50000,0.06
+1973-02-28,7.29,7.41,7.23,7.35,60400,0.07
+1973-02-27,7.35,7.38,7.26,7.29,68800,0.06
+1973-02-26,7.35,7.38,7.17,7.35,31200,0.07
+1973-02-23,7.48,7.54,7.35,7.35,152000,0.07
+1973-02-22,7.51,7.54,7.35,7.48,56600,0.07
+1973-02-21,7.54,7.66,7.51,7.51,65800,0.07
+1973-02-20,7.32,7.54,7.32,7.54,55400,0.07
+1973-02-16,7.32,7.35,7.23,7.29,40800,0.06
+1973-02-15,7.44,7.44,7.29,7.32,115000,0.06
+1973-02-14,7.38,7.51,7.35,7.51,59600,0.07
+1973-02-13,7.29,7.38,7.29,7.38,146000,0.07
+1973-02-12,7.14,7.17,7.08,7.14,44600,0.06
+1973-02-09,7.23,7.23,7.05,7.14,203600,0.06
+1973-02-08,7.23,7.23,7.11,7.23,53800,0.06
+1973-02-07,7.26,7.35,7.20,7.23,78400,0.06
+1973-02-06,7.35,7.35,7.26,7.26,55600,0.06
+1973-02-05,7.44,7.44,7.32,7.41,29200,0.07
+1973-02-02,7.29,7.38,7.29,7.35,27800,0.06
+1973-02-01,7.59,7.62,7.29,7.29,43400,0.06
+1973-01-31,7.41,7.59,7.41,7.59,35600,0.06
+1973-01-30,7.38,7.41,7.29,7.38,43600,0.06
+1973-01-29,7.53,7.59,7.35,7.38,34200,0.06
+1973-01-26,7.50,7.53,7.38,7.53,83400,0.06
+1973-01-24,7.65,7.65,7.47,7.50,37800,0.06
+1973-01-23,7.62,7.65,7.53,7.65,47600,0.06
+1973-01-22,7.74,7.74,7.62,7.62,29000,0.06
+1973-01-19,7.74,7.74,7.59,7.74,64200,0.06
+1973-01-18,7.77,7.77,7.71,7.77,32200,0.07
+1973-01-17,7.74,7.77,7.71,7.77,34000,0.07
+1973-01-16,7.77,7.77,7.68,7.74,30200,0.06
+1973-01-15,7.89,8.01,7.80,7.80,81200,0.07
+1973-01-12,8.10,8.10,7.83,7.89,74200,0.07
+1973-01-11,8.07,8.16,8.04,8.10,139000,0.07
+1973-01-10,7.92,8.13,7.92,8.07,130800,0.07
+1973-01-09,7.71,7.92,7.68,7.92,47000,0.07
+1973-01-08,7.68,7.71,7.65,7.71,22000,0.06
+1973-01-05,7.62,7.77,7.59,7.68,46200,0.06
+1973-01-04,7.59,7.62,7.50,7.62,60800,0.06
+1973-01-03,7.50,7.59,7.50,7.59,24400,0.06
+1973-01-02,7.44,7.56,7.44,7.47,47000,0.06
+1972-12-29,7.38,7.44,7.32,7.32,137800,0.06
+1972-12-27,7.41,7.47,7.32,7.38,87200,0.06
+1972-12-26,7.47,7.50,7.38,7.41,36400,0.06
+1972-12-22,7.44,7.50,7.38,7.47,35200,0.06
+1972-12-21,7.47,7.53,7.44,7.44,44000,0.06
+1972-12-20,7.65,7.65,7.47,7.47,58000,0.06
+1972-12-19,7.68,7.68,7.59,7.65,36200,0.06
+1972-12-18,7.71,7.71,7.62,7.68,60000,0.06
+1972-12-15,7.80,7.83,7.71,7.80,56600,0.07
+1972-12-14,7.95,7.95,7.80,7.80,54200,0.07
+1972-12-13,8.07,8.10,7.98,7.98,35000,0.07
+1972-12-12,8.13,8.13,8.04,8.07,65400,0.07
+1972-12-11,8.10,8.13,8.10,8.13,43200,0.07
+1972-12-08,8.10,8.13,8.07,8.07,44200,0.07
+1972-12-07,8.13,8.16,8.10,8.10,52600,0.07
+1972-12-06,8.19,8.19,8.10,8.13,44800,0.07
+1972-12-05,8.13,8.19,8.07,8.19,71800,0.07
+1972-12-04,8.16,8.22,8.07,8.13,113800,0.07
+1972-12-01,8.07,8.16,8.07,8.16,48400,0.07
+1972-11-30,8.34,8.34,8.07,8.07,109200,0.07
+1972-11-29,8.28,8.34,8.25,8.34,131600,0.07
+1972-11-28,8.10,8.28,8.10,8.28,328000,0.07
+1972-11-27,7.98,7.98,7.89,7.95,125600,0.07
+1972-11-24,7.77,7.98,7.68,7.98,152600,0.07
+1972-11-22,7.59,7.80,7.59,7.77,138400,0.07
+1972-11-21,7.53,7.62,7.47,7.56,69000,0.06
+1972-11-20,7.47,7.56,7.44,7.53,55200,0.06
+1972-11-17,7.41,7.50,7.35,7.47,53400,0.06
+1972-11-16,7.23,7.44,7.20,7.41,38200,0.06
+1972-11-15,7.50,7.53,7.23,7.23,55800,0.06
+1972-11-14,7.53,7.56,7.44,7.50,44600,0.06
+1972-11-13,7.65,7.65,7.50,7.53,52600,0.06
+1972-11-10,7.53,7.71,7.53,7.68,136400,0.06
+1972-11-09,7.26,7.47,7.17,7.47,123000,0.06
+1972-11-08,7.14,7.35,7.14,7.26,170200,0.06
+1972-11-06,6.93,7.05,6.93,7.05,68200,0.06
+1972-11-03,6.93,6.93,6.81,6.90,41000,0.06
+1972-11-02,6.74,6.83,6.68,6.83,64000,0.05
+1972-11-01,6.62,6.80,6.62,6.74,69400,0.05
+1972-10-31,6.57,6.62,6.54,6.62,28000,0.05
+1972-10-30,6.60,6.62,6.54,6.57,39400,0.05
+1972-10-27,6.62,6.71,6.57,6.60,30400,0.05
+1972-10-26,6.62,6.62,6.57,6.62,44200,0.05
+1972-10-25,6.68,6.68,6.57,6.62,34400,0.05
+1972-10-24,6.74,6.74,6.62,6.68,28400,0.05
+1972-10-23,6.68,6.80,6.68,6.74,45200,0.05
+1972-10-20,6.57,6.65,6.57,6.62,40200,0.05
+1972-10-19,6.57,6.62,6.54,6.57,39800,0.05
+1972-10-18,6.51,6.60,6.51,6.57,72800,0.05
+1972-10-17,6.54,6.57,6.48,6.51,61000,0.05
+1972-10-16,6.60,6.60,6.51,6.54,34000,0.05
+1972-10-13,6.57,6.60,6.51,6.60,27400,0.05
+1972-10-12,6.65,6.65,6.51,6.57,55000,0.05
+1972-10-11,6.86,6.92,6.62,6.68,141600,0.05
+1972-10-10,6.95,6.98,6.86,6.86,31000,0.05
+1972-10-09,6.95,6.95,6.89,6.95,13000,0.05
+1972-10-06,6.83,6.98,6.83,6.95,23600,0.05
+1972-10-05,6.92,6.95,6.83,6.83,36400,0.05
+1972-10-04,6.86,6.98,6.86,6.92,28400,0.05
+1972-10-03,6.89,6.89,6.83,6.86,23600,0.05
+1972-10-02,6.89,6.92,6.83,6.89,46800,0.05
+1972-09-29,6.92,6.95,6.83,6.89,32600,0.05
+1972-09-28,6.89,6.95,6.83,6.92,37400,0.05
+1972-09-27,6.80,6.89,6.80,6.89,28200,0.05
+1972-09-26,6.74,6.86,6.71,6.80,23800,0.05
+1972-09-25,6.80,6.80,6.74,6.74,33800,0.05
+1972-09-22,6.77,6.86,6.77,6.86,21000,0.05
+1972-09-21,6.89,6.89,6.77,6.77,65200,0.05
+1972-09-20,7.01,7.01,6.86,6.89,34400,0.05
+1972-09-19,7.01,7.07,6.95,7.01,36400,0.06
+1972-09-18,7.01,7.04,6.98,7.01,17000,0.06
+1972-09-15,7.04,7.04,6.98,7.01,15400,0.06
+1972-09-14,7.04,7.10,6.98,7.10,27600,0.06
+1972-09-13,7.04,7.10,7.01,7.04,15000,0.06
+1972-09-12,7.01,7.10,7.01,7.04,20600,0.06
+1972-09-11,7.22,7.22,7.01,7.01,28600,0.06
+1972-09-08,7.13,7.25,7.13,7.22,26800,0.06
+1972-09-07,7.04,7.16,7.04,7.10,39000,0.06
+1972-09-06,7.07,7.10,6.98,7.04,21400,0.06
+1972-09-05,7.04,7.19,7.04,7.07,31600,0.06
+1972-09-01,7.01,7.16,7.01,7.04,35400,0.06
+1972-08-31,6.98,6.98,6.89,6.98,19600,0.06
+1972-08-30,6.98,6.98,6.89,6.98,30800,0.06
+1972-08-29,6.95,7.04,6.89,6.98,31200,0.06
+1972-08-28,7.19,7.19,6.95,6.95,41200,0.05
+1972-08-25,7.28,7.28,7.16,7.25,20800,0.06
+1972-08-24,7.33,7.33,7.22,7.28,41600,0.06
+1972-08-23,7.33,7.39,7.19,7.33,50800,0.06
+1972-08-22,7.07,7.36,7.04,7.33,81600,0.06
+1972-08-21,7.01,7.10,7.01,7.07,45200,0.06
+1972-08-18,6.95,6.98,6.92,6.98,30200,0.06
+1972-08-17,6.95,6.98,6.89,6.95,30000,0.05
+1972-08-16,7.01,7.01,6.89,6.95,64000,0.05
+1972-08-15,6.89,7.04,6.86,7.01,120600,0.06
+1972-08-14,6.77,6.89,6.77,6.89,171000,0.05
+1972-08-11,6.62,6.62,6.57,6.62,49600,0.05
+1972-08-10,6.62,6.62,6.54,6.62,59400,0.05
+1972-08-09,6.74,6.74,6.65,6.68,21400,0.05
+1972-08-08,6.74,6.74,6.62,6.74,32800,0.05
+1972-08-07,6.71,6.80,6.71,6.80,28400,0.05
+1972-08-04,6.80,6.80,6.65,6.65,32200,0.05
+1972-08-03,6.80,6.86,6.74,6.80,41400,0.05
+1972-08-02,6.83,6.89,6.74,6.80,23000,0.05
+1972-08-01,6.62,6.83,6.62,6.83,36800,0.05
+1972-07-31,6.74,6.74,6.62,6.62,44200,0.05
+1972-07-28,6.56,6.71,6.53,6.65,26200,0.05
+1972-07-27,6.56,6.56,6.50,6.56,39200,0.05
+1972-07-26,6.68,6.68,6.47,6.56,74400,0.05
+1972-07-25,6.82,6.88,6.76,6.76,26400,0.05
+1972-07-24,6.82,6.85,6.82,6.82,21200,0.05
+1972-07-21,6.68,6.79,6.68,6.79,28200,0.05
+1972-07-20,6.79,6.85,6.68,6.68,26000,0.05
+1972-07-19,6.82,6.88,6.76,6.79,26000,0.05
+1972-07-18,6.76,6.85,6.68,6.82,40400,0.05
+1972-07-17,6.88,6.97,6.76,6.76,26400,0.05
+1972-07-14,6.68,6.88,6.68,6.88,21200,0.05
+1972-07-13,6.71,6.76,6.62,6.68,20200,0.05
+1972-07-12,6.79,6.85,6.71,6.71,28400,0.05
+1972-07-11,6.79,6.88,6.79,6.79,28600,0.05
+1972-07-10,6.79,6.88,6.79,6.79,18800,0.05
+1972-07-07,6.88,6.88,6.79,6.79,25000,0.05
+1972-07-06,6.88,7.06,6.85,6.88,41600,0.05
+1972-07-05,6.91,7.00,6.85,6.88,19000,0.05
+1972-07-03,6.94,6.97,6.88,6.91,12000,0.05
+1972-06-30,6.91,7.00,6.88,6.94,21000,0.05
+1972-06-29,6.97,6.97,6.88,6.91,26200,0.05
+1972-06-28,7.00,7.03,6.97,6.97,24800,0.05
+1972-06-27,7.03,7.06,6.97,7.00,24800,0.05
+1972-06-26,7.14,7.14,7.00,7.03,50800,0.05
+1972-06-23,7.14,7.17,7.11,7.17,19600,0.05
+1972-06-22,7.17,7.17,7.11,7.14,22400,0.05
+1972-06-21,7.20,7.20,7.14,7.17,33000,0.05
+1972-06-20,7.09,7.20,7.03,7.20,49800,0.05
+1972-06-19,7.06,7.11,7.06,7.09,28400,0.05
+1972-06-16,7.09,7.09,7.00,7.06,17800,0.05
+1972-06-15,6.97,7.09,6.97,7.09,29200,0.05
+1972-06-14,7.06,7.09,6.97,6.97,29400,0.05
+1972-06-13,6.97,7.06,6.97,7.06,27400,0.05
+1972-06-12,7.00,7.06,6.97,6.97,34600,0.05
+1972-06-09,7.00,7.03,6.94,7.00,52400,0.05
+1972-06-08,7.06,7.09,7.00,7.00,22000,0.05
+1972-06-07,7.09,7.11,7.03,7.06,17400,0.05
+1972-06-06,7.09,7.11,7.03,7.09,22800,0.05
+1972-06-05,7.06,7.17,7.06,7.09,33200,0.05
+1972-06-02,7.06,7.17,7.06,7.06,27800,0.05
+1972-06-01,7.03,7.11,7.03,7.03,18600,0.05
+1972-05-31,7.11,7.11,7.03,7.03,20600,0.05
+1972-05-30,7.17,7.23,7.11,7.11,22600,0.05
+1972-05-26,7.06,7.20,7.06,7.17,28600,0.05
+1972-05-25,7.17,7.17,7.00,7.06,89400,0.05
+1972-05-24,7.29,7.29,7.14,7.20,259600,0.05
+1972-05-23,7.44,7.44,7.29,7.32,29800,0.05
+1972-05-22,7.58,7.61,7.41,7.44,24600,0.06
+1972-05-19,7.55,7.58,7.52,7.58,22600,0.06
+1972-05-18,7.61,7.61,7.46,7.55,27400,0.06
+1972-05-17,7.58,7.61,7.49,7.61,29400,0.06
+1972-05-16,7.58,7.67,7.55,7.58,25000,0.06
+1972-05-15,7.52,7.61,7.52,7.58,27400,0.06
+1972-05-12,7.46,7.55,7.46,7.52,32200,0.06
+1972-05-11,7.35,7.44,7.29,7.41,27400,0.05
+1972-05-10,7.35,7.41,7.32,7.35,19600,0.05
+1972-05-09,7.46,7.46,7.26,7.35,44600,0.05
+1972-05-08,7.41,7.46,7.41,7.46,3800,0.06
+1972-05-05,7.38,7.41,7.38,7.38,14200,0.05
+1972-05-04,7.41,7.41,7.35,7.38,16400,0.05
+1972-05-03,7.32,7.44,7.26,7.44,53000,0.06
+1972-05-02,7.26,7.41,7.23,7.32,52200,0.05
+1972-05-01,7.41,7.41,7.20,7.26,40200,0.05
+1972-04-28,7.20,7.34,7.20,7.31,50600,0.05
+1972-04-27,7.05,7.14,7.00,7.08,56800,0.05
+1972-04-26,7.14,7.14,7.00,7.05,111000,0.05
+1972-04-25,7.31,7.34,7.26,7.28,11400,0.05
+1972-04-24,7.43,7.43,7.31,7.31,38000,0.05
+1972-04-21,7.46,7.49,7.37,7.43,34600,0.05
+1972-04-20,7.46,7.46,7.37,7.46,37200,0.05
+1972-04-19,7.51,7.54,7.43,7.51,81600,0.05
+1972-04-18,7.54,7.54,7.43,7.51,39000,0.05
+1972-04-17,7.54,7.54,7.49,7.54,32200,0.05
+1972-04-14,7.66,7.69,7.57,7.60,89600,0.05
+1972-04-13,7.75,7.80,7.63,7.66,37600,0.05
+1972-04-12,7.80,7.83,7.72,7.75,58200,0.05
+1972-04-11,7.77,7.80,7.69,7.80,57200,0.05
+1972-04-10,7.80,7.86,7.75,7.77,36000,0.05
+1972-04-07,7.77,7.86,7.66,7.80,48200,0.05
+1972-04-06,7.66,7.89,7.63,7.77,156800,0.05
+1972-04-05,7.60,7.69,7.60,7.66,37800,0.05
+1972-04-04,7.60,7.60,7.57,7.60,23400,0.05
+1972-04-03,7.72,7.75,7.63,7.63,32400,0.05
+1972-03-30,7.57,7.72,7.57,7.72,131600,0.05
+1972-03-29,7.60,7.63,7.51,7.54,20600,0.05
+1972-03-28,7.57,7.69,7.57,7.60,40200,0.05
+1972-03-27,7.60,7.63,7.51,7.54,31800,0.05
+1972-03-24,7.57,7.63,7.54,7.60,28000,0.05
+1972-03-23,7.57,7.66,7.57,7.57,35400,0.05
+1972-03-22,7.49,7.54,7.43,7.51,29000,0.05
+1972-03-21,7.57,7.57,7.40,7.49,71000,0.05
+1972-03-20,7.60,7.72,7.60,7.60,44000,0.05
+1972-03-17,7.60,7.63,7.54,7.60,38200,0.05
+1972-03-16,7.60,7.60,7.51,7.60,25200,0.05
+1972-03-15,7.72,7.75,7.60,7.66,70200,0.05
+1972-03-14,7.60,7.72,7.57,7.72,57400,0.05
+1972-03-13,7.60,7.66,7.54,7.60,39600,0.05
+1972-03-10,7.60,7.66,7.57,7.60,32600,0.05
+1972-03-09,7.60,7.63,7.57,7.60,42200,0.05
+1972-03-08,7.51,7.60,7.49,7.60,30600,0.05
+1972-03-07,7.49,7.60,7.46,7.51,56200,0.05
+1972-03-06,7.43,7.57,7.43,7.49,43000,0.05
+1972-03-03,7.37,7.40,7.26,7.34,30200,0.05
+1972-03-02,7.40,7.40,7.26,7.37,37600,0.05
+1972-03-01,7.60,7.63,7.40,7.40,42000,0.05
+1972-02-29,7.60,7.63,7.49,7.60,29600,0.05
+1972-02-28,7.49,7.66,7.49,7.60,49400,0.05
+1972-02-25,7.37,7.49,7.34,7.49,54000,0.05
+1972-02-24,7.34,7.37,7.28,7.37,31000,0.05
+1972-02-23,7.34,7.37,7.31,7.34,26600,0.05
+1972-02-22,7.37,7.40,7.31,7.34,25800,0.05
+1972-02-18,7.40,7.40,7.28,7.37,35800,0.05
+1972-02-17,7.57,7.60,7.43,7.49,36000,0.05
+1972-02-16,7.54,7.57,7.51,7.57,41200,0.05
+1972-02-15,7.51,7.60,7.46,7.54,33800,0.05
+1972-02-14,7.60,7.63,7.43,7.51,44800,0.05
+1972-02-11,7.66,7.66,7.60,7.60,36800,0.05
+1972-02-10,7.75,7.86,7.72,7.77,90600,0.05
+1972-02-09,7.60,7.77,7.60,7.75,59200,0.05
+1972-02-08,7.66,7.66,7.51,7.57,28600,0.05
+1972-02-07,7.66,7.72,7.63,7.66,40000,0.05
+1972-02-04,7.46,7.72,7.46,7.66,142400,0.05
+1972-02-03,7.46,7.49,7.43,7.46,31400,0.05
+1972-02-02,7.40,7.57,7.40,7.46,31400,0.05
+1972-02-01,7.40,7.46,7.37,7.40,16600,0.05
+1972-01-31,7.51,7.51,7.37,7.40,31800,0.05
+1972-01-28,7.49,7.63,7.46,7.60,77800,0.05
+1972-01-27,7.28,7.49,7.28,7.49,88400,0.05
+1972-01-26,7.20,7.31,7.17,7.23,44400,0.05
+1972-01-25,7.28,7.28,7.20,7.20,35000,0.05
+1972-01-24,7.26,7.31,7.23,7.31,43200,0.05
+1972-01-21,7.20,7.28,7.14,7.26,42600,0.05
+1972-01-20,7.20,7.26,7.17,7.20,57400,0.05
+1972-01-19,7.20,7.23,7.14,7.20,26600,0.05
+1972-01-18,7.20,7.28,7.20,7.20,48200,0.05
+1972-01-17,7.23,7.26,7.20,7.20,42200,0.05
+1972-01-14,7.17,7.26,7.17,7.23,17000,0.05
+1972-01-13,7.20,7.20,7.11,7.17,27600,0.05
+1972-01-12,7.20,7.34,7.20,7.26,41400,0.05
+1972-01-11,7.20,7.20,7.14,7.17,25400,0.05
+1972-01-10,7.20,7.26,7.14,7.20,41800,0.05
+1972-01-07,7.26,7.26,7.14,7.20,41400,0.05
+1972-01-06,7.31,7.31,7.14,7.26,97400,0.05
+1972-01-05,7.23,7.40,7.23,7.40,62200,0.05
+1972-01-04,7.03,7.23,7.03,7.14,33600,0.05
+1972-01-03,7.00,7.14,7.00,7.03,66200,0.05
+1971-12-31,7.00,7.00,6.91,6.97,94200,0.05
+1971-12-30,7.08,7.08,6.97,7.00,60000,0.05
+1971-12-29,7.14,7.26,7.14,7.14,56000,0.05
+1971-12-28,7.08,7.20,7.08,7.14,78600,0.05
+1971-12-27,7.17,7.17,7.08,7.08,50200,0.05
+1971-12-23,7.11,7.17,7.03,7.17,67400,0.05
+1971-12-22,7.17,7.23,7.08,7.11,47800,0.05
+1971-12-21,7.28,7.28,7.14,7.17,46800,0.05
+1971-12-20,7.17,7.34,7.17,7.31,97400,0.05
+1971-12-17,7.05,7.20,6.97,7.14,253600,0.05
+1971-12-16,7.11,7.11,7.03,7.05,99800,0.05
+1971-12-15,6.77,7.14,6.68,7.11,140400,0.05
+1971-12-14,6.82,6.91,6.74,6.77,94800,0.05
+1971-12-13,6.74,6.88,6.71,6.82,57800,0.05
+1971-12-10,6.51,6.77,6.48,6.74,78200,0.05
+1971-12-09,6.56,6.56,6.48,6.51,37600,0.05
+1971-12-08,6.56,6.65,6.56,6.56,56000,0.05
+1971-12-07,6.45,6.51,6.36,6.48,53000,0.05
+1971-12-06,6.39,6.54,6.39,6.45,97400,0.05
+1971-12-03,6.22,6.33,6.19,6.33,43000,0.04
+1971-12-02,6.33,6.33,6.19,6.22,39000,0.04
+1971-12-01,6.22,6.36,6.19,6.33,53800,0.04
+1971-11-30,6.28,6.28,6.13,6.22,44600,0.04
+1971-11-29,6.10,6.28,6.10,6.28,76600,0.04
+1971-11-26,5.90,6.10,5.87,6.05,46000,0.04
+1971-11-24,5.84,5.96,5.84,5.90,49400,0.04
+1971-11-23,5.87,5.90,5.76,5.84,79600,0.04
+1971-11-22,5.90,5.96,5.84,5.87,42400,0.04
+1971-11-19,5.99,5.99,5.87,5.90,37800,0.04
+1971-11-18,6.05,6.05,5.93,5.99,178800,0.04
+1971-11-17,6.02,6.10,5.99,6.05,39600,0.04
+1971-11-16,6.05,6.10,5.99,6.02,44400,0.04
+1971-11-15,6.13,6.19,6.02,6.05,41000,0.04
+1971-11-12,6.05,6.13,5.99,6.13,52200,0.04
+1971-11-11,6.19,6.19,6.05,6.05,46000,0.04
+1971-11-10,6.22,6.25,6.10,6.19,58200,0.04
+1971-11-09,6.16,6.22,6.10,6.22,71200,0.04
+1971-11-08,6.25,6.25,6.13,6.16,34200,0.04
+1971-11-05,6.33,6.33,6.19,6.28,83600,0.04
+1971-11-04,6.36,6.54,6.36,6.36,74600,0.04
+1971-11-03,6.19,6.33,6.19,6.33,99000,0.04
+1971-11-02,6.16,6.19,6.08,6.16,72200,0.04
+1971-11-01,6.25,6.28,6.16,6.16,155600,0.04
+1971-10-29,6.33,6.33,6.25,6.25,48800,0.04
+1971-10-28,6.24,6.30,6.21,6.30,53200,0.04
+1971-10-27,6.36,6.36,6.24,6.24,115800,0.04
+1971-10-26,6.47,6.50,6.36,6.41,31200,0.04
+1971-10-25,6.44,6.47,6.38,6.47,25800,0.04
+1971-10-22,6.50,6.58,6.44,6.44,24800,0.04
+1971-10-21,6.53,6.56,6.44,6.50,40000,0.04
+1971-10-20,6.56,6.67,6.47,6.53,34800,0.04
+1971-10-19,6.56,6.58,6.47,6.56,27400,0.04
+1971-10-18,6.67,6.70,6.56,6.56,26800,0.04
+1971-10-15,6.64,6.67,6.58,6.67,25600,0.04
+1971-10-14,6.67,6.70,6.58,6.64,18200,0.04
+1971-10-13,6.81,6.81,6.61,6.67,33200,0.04
+1971-10-12,6.81,6.87,6.75,6.81,32600,0.04
+1971-10-11,6.84,6.84,6.75,6.81,27000,0.04
+1971-10-08,7.01,7.01,6.84,6.84,34800,0.04
+1971-10-07,7.09,7.18,6.92,7.04,75800,0.05
+1971-10-06,6.87,7.09,6.81,7.09,45600,0.05
+1971-10-05,6.87,6.92,6.81,6.87,35800,0.05
+1971-10-04,6.75,6.95,6.75,6.87,91000,0.05
+1971-10-01,6.73,6.78,6.70,6.73,25800,0.04
+1971-09-30,6.64,6.78,6.64,6.73,32400,0.04
+1971-09-29,6.70,6.73,6.64,6.64,23000,0.04
+1971-09-28,6.64,6.78,6.61,6.70,34800,0.04
+1971-09-27,6.73,6.73,6.58,6.64,32600,0.04
+1971-09-24,6.70,6.81,6.70,6.73,33000,0.04
+1971-09-23,6.73,6.75,6.64,6.70,42000,0.04
+1971-09-22,6.78,6.81,6.70,6.73,42000,0.04
+1971-09-21,6.81,6.84,6.70,6.78,22000,0.04
+1971-09-20,6.90,6.90,6.81,6.81,19000,0.04
+1971-09-17,6.84,6.92,6.81,6.90,18800,0.05
+1971-09-16,6.87,6.87,6.78,6.84,31600,0.04
+1971-09-15,6.81,6.87,6.67,6.87,57000,0.05
+1971-09-14,7.04,7.04,6.81,6.81,48000,0.04
+1971-09-13,7.18,7.21,7.07,7.09,39200,0.05
+1971-09-10,7.18,7.18,7.07,7.18,40000,0.05
+1971-09-09,7.29,7.32,7.18,7.18,29600,0.05
+1971-09-08,7.35,7.43,7.29,7.29,43000,0.05
+1971-09-07,7.52,7.58,7.35,7.35,42600,0.05
+1971-09-03,7.38,7.58,7.38,7.52,41800,0.05
+1971-09-02,7.29,7.38,7.29,7.38,36000,0.05
+1971-09-01,7.32,7.35,7.26,7.29,31000,0.05
+1971-08-31,7.43,7.46,7.26,7.32,45800,0.05
+1971-08-30,7.61,7.61,7.38,7.43,41200,0.05
+1971-08-27,7.61,7.72,7.52,7.72,72400,0.05
+1971-08-26,7.72,7.75,7.55,7.61,109600,0.05
+1971-08-25,7.66,7.83,7.66,7.72,200600,0.05
+1971-08-24,7.24,7.49,7.24,7.49,223200,0.05
+1971-08-23,6.98,7.15,6.98,7.12,85000,0.05
+1971-08-20,6.90,6.95,6.84,6.90,42400,0.05
+1971-08-19,6.90,7.01,6.87,6.90,65400,0.05
+1971-08-18,7.04,7.04,6.84,6.90,115800,0.05
+1971-08-17,7.04,7.04,6.84,7.04,245000,0.05
+1971-08-16,6.95,7.26,6.95,7.04,546800,0.05
+1971-08-13,6.30,6.33,6.27,6.27,28600,0.04
+1971-08-12,6.30,6.36,6.27,6.30,40400,0.04
+1971-08-11,6.24,6.30,6.24,6.30,34200,0.04
+1971-08-10,6.30,6.33,6.24,6.24,27200,0.04
+1971-08-09,6.41,6.41,6.24,6.30,58400,0.04
+1971-08-06,6.38,6.41,6.36,6.41,96400,0.04
+1971-08-05,6.47,6.53,6.38,6.38,30600,0.04
+1971-08-04,6.41,6.53,6.38,6.47,74400,0.04
+1971-08-03,6.61,6.61,6.36,6.41,157800,0.04
+1971-08-02,6.56,6.78,6.56,6.61,215800,0.04
+1971-07-30,6.35,6.35,6.24,6.29,219600,0.04
+1971-07-29,6.55,6.55,6.35,6.38,164600,0.04
+1971-07-28,6.74,6.74,6.57,6.66,621200,0.04
+1971-07-27,6.94,6.99,6.91,6.97,38000,0.04
+1971-07-26,6.99,7.05,6.94,6.94,38800,0.04
+1971-07-23,7.02,7.05,6.99,6.99,26000,0.04
+1971-07-22,6.99,7.11,6.97,7.02,31000,0.04
+1971-07-21,7.02,7.11,6.97,6.99,36600,0.04
+1971-07-20,6.91,7.05,6.91,7.02,33400,0.04
+1971-07-19,6.88,6.99,6.85,6.88,32600,0.04
+1971-07-16,6.88,6.94,6.88,6.88,36800,0.04
+1971-07-15,6.94,6.94,6.88,6.88,37400,0.04
+1971-07-14,6.88,6.94,6.85,6.94,21000,0.04
+1971-07-13,6.99,6.99,6.88,6.88,44400,0.04
+1971-07-12,6.99,7.02,6.97,6.99,38000,0.04
+1971-07-09,6.99,7.05,6.97,6.99,37800,0.04
+1971-07-08,7.02,7.02,6.94,6.99,25800,0.04
+1971-07-07,7.11,7.11,6.97,7.02,45400,0.04
+1971-07-06,7.16,7.22,7.08,7.11,33000,0.04
+1971-07-02,7.30,7.30,7.16,7.16,26200,0.04
+1971-07-01,7.38,7.44,7.27,7.33,28000,0.05
+1971-06-30,7.27,7.44,7.27,7.38,34600,0.05
+1971-06-29,7.08,7.27,7.08,7.27,40200,0.04
+1971-06-28,6.99,7.08,6.94,7.02,35000,0.04
+1971-06-25,6.91,7.02,6.85,6.99,22800,0.04
+1971-06-24,7.02,7.02,6.91,6.91,50000,0.04
+1971-06-23,7.02,7.02,6.97,7.02,48400,0.04
+1971-06-22,6.99,7.02,6.94,7.02,31800,0.04
+1971-06-21,6.94,7.02,6.94,6.99,48800,0.04
+1971-06-18,6.99,7.02,6.94,6.94,50000,0.04
+1971-06-17,7.02,7.08,6.99,6.99,16800,0.04
+1971-06-16,6.99,7.11,6.97,7.02,34400,0.04
+1971-06-15,7.05,7.11,6.99,6.99,37200,0.04
+1971-06-14,7.11,7.11,7.05,7.05,43800,0.04
+1971-06-11,7.16,7.16,7.11,7.11,31200,0.04
+1971-06-10,7.13,7.19,7.13,7.16,27400,0.04
+1971-06-09,7.16,7.22,7.11,7.13,28800,0.04
+1971-06-08,7.19,7.25,7.16,7.16,58800,0.04
+1971-06-07,7.27,7.33,7.16,7.19,37400,0.04
+1971-06-04,7.30,7.36,7.27,7.27,28800,0.04
+1971-06-03,7.36,7.41,7.30,7.30,49200,0.04
+1971-06-02,7.41,7.41,7.27,7.36,40600,0.05
+1971-06-01,7.41,7.50,7.38,7.41,26000,0.05
+1971-05-28,7.44,7.47,7.38,7.41,17200,0.05
+1971-05-27,7.41,7.47,7.38,7.44,23600,0.05
+1971-05-26,7.47,7.47,7.41,7.41,21400,0.05
+1971-05-25,7.44,7.47,7.38,7.47,34400,0.05
+1971-05-24,7.50,7.55,7.44,7.44,28600,0.05
+1971-05-21,7.47,7.58,7.47,7.50,26800,0.05
+1971-05-20,7.52,7.58,7.47,7.47,24800,0.05
+1971-05-19,7.44,7.61,7.41,7.52,30800,0.05
+1971-05-18,7.47,7.58,7.38,7.44,32200,0.05
+1971-05-17,7.55,7.55,7.41,7.47,34400,0.05
+1971-05-14,7.69,7.69,7.55,7.58,28200,0.05
+1971-05-13,7.66,7.80,7.64,7.69,72600,0.05
+1971-05-12,7.61,7.72,7.61,7.66,36800,0.05
+1971-05-11,7.55,7.66,7.52,7.61,34600,0.05
+1971-05-10,7.64,7.66,7.50,7.55,34800,0.05
+1971-05-07,7.64,7.78,7.55,7.64,48800,0.05
+1971-05-06,7.64,7.92,7.64,7.64,81400,0.05
+1971-05-05,7.61,7.64,7.52,7.64,40200,0.05
+1971-05-04,7.55,7.61,7.47,7.61,37800,0.05
+1971-05-03,7.75,7.75,7.52,7.55,45000,0.05
+1971-04-30,7.78,7.86,7.66,7.78,37600,0.05
+1971-04-29,7.89,7.92,7.75,7.78,45000,0.05
+1971-04-28,7.89,8.03,7.89,7.89,91200,0.05
+1971-04-27,7.61,7.86,7.61,7.86,67000,0.05
+1971-04-26,7.55,7.69,7.50,7.61,40000,0.05
+1971-04-23,7.66,7.69,7.50,7.55,35800,0.05
+1971-04-22,7.69,7.72,7.61,7.66,40400,0.05
+1971-04-21,7.78,7.78,7.61,7.69,80000,0.05
+1971-04-20,7.97,7.97,7.78,7.80,63600,0.05
+1971-04-19,7.89,8.00,7.89,7.97,131000,0.05
+1971-04-16,7.58,7.86,7.58,7.86,185800,0.05
+1971-04-15,7.44,7.58,7.41,7.58,76600,0.05
+1971-04-14,7.44,7.50,7.41,7.44,39000,0.05
+1971-04-13,7.44,7.55,7.44,7.44,39800,0.05
+1971-04-12,7.47,7.61,7.41,7.41,80000,0.05
+1971-04-08,7.41,7.47,7.33,7.47,50800,0.05
+1971-04-07,7.30,7.47,7.30,7.41,53600,0.05
+1971-04-06,7.30,7.33,7.27,7.27,42600,0.04
+1971-04-05,7.27,7.36,7.27,7.30,42200,0.04
+1971-04-02,7.30,7.36,7.27,7.27,34200,0.04
+1971-04-01,7.38,7.44,7.30,7.30,51000,0.04
+1971-03-31,7.33,7.38,7.30,7.38,99000,0.05
+1971-03-30,7.38,7.38,7.30,7.33,33600,0.05
+1971-03-29,7.36,7.41,7.30,7.38,32000,0.05
+1971-03-26,7.44,7.44,7.30,7.36,31800,0.05
+1971-03-25,7.44,7.47,7.30,7.47,41200,0.05
+1971-03-24,7.58,7.58,7.44,7.44,36800,0.05
+1971-03-23,7.58,7.58,7.50,7.58,27600,0.05
+1971-03-22,7.55,7.61,7.50,7.58,52600,0.05
+1971-03-19,7.58,7.66,7.55,7.55,88000,0.05
+1971-03-18,7.44,7.61,7.38,7.58,59200,0.05
+1971-03-17,7.38,7.44,7.30,7.44,56400,0.05
+1971-03-16,7.36,7.44,7.33,7.38,94600,0.05
+1971-03-15,7.22,7.38,7.22,7.36,91600,0.05
+1971-03-12,7.16,7.16,7.08,7.11,40200,0.04
+1971-03-11,7.05,7.22,7.05,7.16,75800,0.04
+1971-03-10,7.08,7.11,7.05,7.05,38600,0.04
+1971-03-09,7.11,7.16,7.05,7.08,42200,0.04
+1971-03-08,7.11,7.16,7.02,7.11,68400,0.04
+1971-03-05,6.99,7.11,6.99,7.11,42400,0.04
+1971-03-04,6.97,7.02,6.94,6.97,47200,0.04
+1971-03-03,6.99,7.05,6.97,6.97,44400,0.04
+1971-03-02,6.99,7.05,6.97,6.99,34000,0.04
+1971-03-01,7.05,7.11,6.97,6.99,42200,0.04
+1971-02-26,6.97,7.05,6.94,7.05,44200,0.04
+1971-02-25,7.08,7.08,6.94,6.97,64000,0.04
+1971-02-24,7.08,7.13,7.02,7.11,34800,0.04
+1971-02-23,7.13,7.16,6.99,7.08,50000,0.04
+1971-02-22,7.19,7.22,7.02,7.13,51800,0.04
+1971-02-19,7.30,7.30,7.16,7.19,46200,0.04
+1971-02-18,7.44,7.44,7.30,7.30,46600,0.04
+1971-02-17,7.55,7.55,7.41,7.44,41800,0.05
+1971-02-16,7.50,7.66,7.50,7.58,80200,0.05
+1971-02-12,7.47,7.58,7.47,7.50,41200,0.05
+1971-02-11,7.44,7.58,7.38,7.47,63000,0.05
+1971-02-10,7.44,7.50,7.44,7.44,62200,0.05
+1971-02-09,7.44,7.52,7.44,7.44,91400,0.05
+1971-02-08,7.36,7.50,7.36,7.44,62200,0.05
+1971-02-05,7.22,7.38,7.22,7.36,53400,0.05
+1971-02-04,7.33,7.33,7.22,7.22,42800,0.04
+1971-02-03,7.44,7.44,7.33,7.33,50200,0.05
+1971-02-02,7.44,7.61,7.44,7.44,122400,0.05
+1971-02-01,7.38,7.50,7.36,7.44,60000,0.05
+1971-01-29,7.25,7.28,7.22,7.25,57200,0.04
+1971-01-28,7.20,7.31,7.20,7.25,65800,0.04
+1971-01-27,7.28,7.39,7.14,7.20,121800,0.04
+1971-01-26,7.50,7.50,7.28,7.28,81400,0.04
+1971-01-25,7.36,7.53,7.36,7.53,49000,0.04
+1971-01-22,7.31,7.36,7.31,7.31,51200,0.04
+1971-01-21,7.44,7.44,7.31,7.31,95000,0.04
+1971-01-20,7.44,7.53,7.44,7.44,52200,0.04
+1971-01-19,7.47,7.47,7.44,7.44,35200,0.04
+1971-01-18,7.39,7.47,7.39,7.47,71400,0.04
+1971-01-15,7.31,7.39,7.25,7.31,52000,0.04
+1971-01-14,7.31,7.36,7.20,7.31,34200,0.04
+1971-01-13,7.50,7.50,7.31,7.31,92400,0.04
+1971-01-12,7.33,7.55,7.33,7.55,107600,0.04
+1971-01-11,7.22,7.31,7.22,7.28,47600,0.04
+1971-01-08,7.25,7.28,7.20,7.20,38000,0.04
+1971-01-07,7.28,7.28,7.20,7.25,42000,0.04
+1971-01-06,7.17,7.28,7.17,7.28,48600,0.04
+1971-01-05,7.09,7.22,7.06,7.17,47000,0.04
+1971-01-04,7.14,7.14,7.06,7.09,33800,0.04
+1970-12-31,7.22,7.25,7.14,7.17,63000,0.04
+1970-12-30,7.25,7.31,7.20,7.22,70000,0.04
+1970-12-29,6.98,7.31,6.98,7.25,107800,0.04
+1970-12-28,6.95,7.03,6.95,6.98,44000,0.04
+1970-12-24,6.81,6.98,6.81,6.95,53000,0.04
+1970-12-23,6.65,6.81,6.59,6.76,81600,0.04
+1970-12-22,6.65,6.67,6.59,6.65,41600,0.04
+1970-12-21,6.59,6.73,6.59,6.65,82600,0.04
+1970-12-18,6.65,6.67,6.59,6.59,65400,0.04
+1970-12-17,6.59,6.70,6.54,6.65,66000,0.04
+1970-12-16,6.59,6.62,6.54,6.59,68600,0.04
+1970-12-15,6.56,6.59,6.51,6.59,55200,0.04
+1970-12-14,6.54,6.65,6.54,6.56,67000,0.04
+1970-12-11,6.70,6.76,6.54,6.54,65000,0.04
+1970-12-10,6.65,6.76,6.59,6.70,78400,0.04
+1970-12-09,6.59,6.67,6.48,6.65,75600,0.04
+1970-12-08,6.70,6.70,6.56,6.59,62000,0.04
+1970-12-07,6.67,6.76,6.67,6.70,54800,0.04
+1970-12-04,6.48,6.65,6.45,6.59,75800,0.04
+1970-12-03,6.48,6.59,6.48,6.48,58400,0.04
+1970-12-02,6.40,6.48,6.37,6.43,42200,0.04
+1970-12-01,6.37,6.48,6.37,6.40,61200,0.04
+1970-11-30,6.29,6.43,6.26,6.37,107200,0.04
+1970-11-27,6.26,6.32,6.18,6.29,75000,0.04
+1970-11-25,6.37,6.43,6.23,6.26,162400,0.04
+1970-11-24,6.37,6.43,6.34,6.37,40400,0.04
+1970-11-23,6.45,6.54,6.34,6.37,150400,0.04
+1970-11-20,6.45,6.48,6.43,6.45,39600,0.04
+1970-11-19,6.48,6.51,6.45,6.45,56400,0.04
+1970-11-18,6.54,6.54,6.48,6.48,41000,0.04
+1970-11-17,6.59,6.59,6.51,6.56,27000,0.04
+1970-11-16,6.54,6.59,6.54,6.59,58200,0.04
+1970-11-13,6.59,6.59,6.54,6.54,42600,0.04
+1970-11-12,6.76,6.76,6.59,6.59,55400,0.04
+1970-11-11,6.76,6.84,6.76,6.76,49400,0.04
+1970-11-10,6.70,6.78,6.67,6.73,34400,0.04
+1970-11-09,6.65,6.81,6.62,6.70,54000,0.04
+1970-11-06,6.56,6.65,6.56,6.65,27000,0.04
+1970-11-05,6.56,6.62,6.56,6.56,31800,0.04
+1970-11-04,6.59,6.65,6.56,6.56,19000,0.04
+1970-11-03,6.56,6.65,6.56,6.59,28600,0.04
+1970-11-02,6.54,6.67,6.48,6.56,41400,0.04
+1970-10-30,6.59,6.59,6.48,6.54,38400,0.04
+1970-10-29,6.46,6.54,6.43,6.49,33400,0.03
+1970-10-28,6.49,6.54,6.41,6.46,54400,0.03
+1970-10-27,6.46,6.49,6.43,6.49,59800,0.03
+1970-10-26,6.49,6.49,6.46,6.46,47400,0.03
+1970-10-23,6.51,6.51,6.46,6.49,35400,0.03
+1970-10-22,6.51,6.54,6.46,6.54,43400,0.03
+1970-10-21,6.54,6.65,6.51,6.51,49400,0.03
+1970-10-20,6.57,6.62,6.49,6.54,37200,0.03
+1970-10-19,6.51,6.65,6.46,6.57,34000,0.03
+1970-10-16,6.57,6.62,6.46,6.51,71800,0.03
+1970-10-15,6.62,6.68,6.57,6.57,20400,0.03
+1970-10-14,6.59,6.68,6.59,6.62,28800,0.03
+1970-10-13,6.70,6.70,6.59,6.59,33200,0.03
+1970-10-12,6.76,6.78,6.65,6.70,28600,0.03
+1970-10-09,6.84,6.89,6.70,6.76,37800,0.03
+1970-10-08,7.00,7.00,6.78,6.84,47000,0.03
+1970-10-07,7.03,7.16,6.81,7.11,84200,0.04
+1970-10-06,6.65,7.08,6.65,7.03,130800,0.04
+1970-10-05,6.62,6.73,6.57,6.65,76000,0.03
+1970-10-02,6.73,6.73,6.62,6.62,21800,0.03
+1970-10-01,6.89,6.89,6.70,6.76,99200,0.03
+1970-09-30,6.94,7.00,6.92,6.97,44400,0.04
+1970-09-29,6.94,7.00,6.84,6.94,32000,0.04
+1970-09-28,6.97,6.97,6.84,6.94,28400,0.04
+1970-09-25,6.97,6.97,6.89,6.97,29000,0.04
+1970-09-24,6.68,7.00,6.68,6.97,73600,0.04
+1970-09-23,6.54,6.76,6.54,6.65,34400,0.03
+1970-09-22,6.59,6.62,6.49,6.54,61000,0.03
+1970-09-21,6.76,6.81,6.59,6.59,41400,0.03
+1970-09-18,6.70,6.84,6.70,6.76,43200,0.03
+1970-09-17,6.78,6.89,6.70,6.70,90800,0.03
+1970-09-16,6.76,6.92,6.70,6.78,36400,0.03
+1970-09-15,6.84,6.84,6.76,6.76,36200,0.03
+1970-09-14,6.81,6.94,6.73,6.89,33200,0.04
+1970-09-11,6.86,6.86,6.81,6.81,16000,0.03
+1970-09-10,6.86,6.86,6.78,6.86,58200,0.04
+1970-09-09,6.92,6.94,6.81,6.86,37400,0.04
+1970-09-08,6.92,6.94,6.81,6.92,54200,0.04
+1970-09-04,6.89,6.94,6.81,6.92,42000,0.04
+1970-09-03,6.81,6.89,6.81,6.89,34800,0.04
+1970-09-02,6.78,6.78,6.70,6.78,22400,0.03
+1970-09-01,6.81,6.86,6.78,6.81,29600,0.03
+1970-08-31,6.78,6.86,6.78,6.81,28800,0.03
+1970-08-28,6.65,6.86,6.65,6.78,47600,0.03
+1970-08-27,6.68,6.70,6.59,6.62,30400,0.03
+1970-08-26,6.65,6.73,6.62,6.68,49400,0.03
+1970-08-25,6.57,6.65,6.54,6.65,34800,0.03
+1970-08-24,6.70,6.70,6.51,6.57,57000,0.03
+1970-08-21,6.43,6.70,6.38,6.70,73600,0.03
+1970-08-20,6.35,6.43,6.33,6.43,19000,0.03
+1970-08-19,6.35,6.43,6.33,6.35,57400,0.03
+1970-08-18,6.38,6.43,6.35,6.35,36000,0.03
+1970-08-17,6.43,6.46,6.35,6.38,46800,0.03
+1970-08-14,6.43,6.46,6.38,6.43,21200,0.03
+1970-08-13,6.38,6.43,6.35,6.43,24200,0.03
+1970-08-12,6.43,6.46,6.38,6.38,22800,0.03
+1970-08-11,6.43,6.46,6.38,6.43,38400,0.03
+1970-08-10,6.49,6.49,6.33,6.43,52200,0.03
+1970-08-07,6.54,6.57,6.46,6.54,54400,0.03
+1970-08-06,6.59,6.68,6.54,6.54,15400,0.03
+1970-08-05,6.65,6.65,6.54,6.59,17200,0.03
+1970-08-04,6.68,6.68,6.54,6.68,21600,0.03
+1970-08-03,6.70,6.73,6.62,6.68,20200,0.03
+1970-07-31,6.57,6.76,6.57,6.57,23000,0.03
+1970-07-30,6.52,6.55,6.44,6.55,21600,0.03
+1970-07-29,6.41,6.57,6.41,6.52,49600,0.03
+1970-07-28,6.39,6.41,6.34,6.36,50000,0.03
+1970-07-27,6.44,6.47,6.36,6.39,19800,0.03
+1970-07-24,6.44,6.47,6.39,6.44,23600,0.03
+1970-07-23,6.39,6.49,6.39,6.44,29600,0.03
+1970-07-22,6.39,6.49,6.34,6.36,58200,0.03
+1970-07-21,6.44,6.47,6.34,6.39,47000,0.03
+1970-07-20,6.44,6.47,6.44,6.44,46400,0.03
+1970-07-17,6.44,6.52,6.41,6.44,46000,0.03
+1970-07-16,6.44,6.65,6.44,6.44,45200,0.03
+1970-07-15,6.47,6.49,6.36,6.44,38600,0.03
+1970-07-14,6.52,6.55,6.47,6.47,21000,0.03
+1970-07-13,6.52,6.60,6.49,6.52,20800,0.03
+1970-07-10,6.60,6.60,6.49,6.52,26400,0.03
+1970-07-09,6.47,6.63,6.47,6.60,36400,0.03
+1970-07-08,6.36,6.41,6.34,6.41,37000,0.03
+1970-07-07,6.47,6.47,6.36,6.36,51800,0.03
+1970-07-06,6.55,6.57,6.44,6.47,26800,0.03
+1970-07-02,6.55,6.63,6.52,6.55,24600,0.03
+1970-07-01,6.60,6.63,6.55,6.55,17800,0.03
+1970-06-30,6.57,6.65,6.57,6.60,26200,0.03
+1970-06-29,6.63,6.73,6.57,6.57,19200,0.03
+1970-06-26,6.63,6.71,6.60,6.63,18800,0.03
+1970-06-25,6.65,6.76,6.57,6.63,17200,0.03
+1970-06-24,6.76,6.78,6.60,6.65,23000,0.03
+1970-06-23,6.81,6.81,6.68,6.76,41200,0.03
+1970-06-22,6.94,6.94,6.84,6.84,24200,0.03
+1970-06-19,7.02,7.05,6.97,6.97,19800,0.03
+1970-06-18,6.97,7.05,6.94,7.02,13800,0.03
+1970-06-17,7.13,7.23,6.97,6.97,27000,0.03
+1970-06-16,6.86,7.18,6.84,7.13,65400,0.03
+1970-06-15,6.84,6.92,6.81,6.86,18600,0.03
+1970-06-12,6.84,6.89,6.81,6.84,14800,0.03
+1970-06-11,6.89,6.94,6.81,6.84,20400,0.03
+1970-06-10,6.97,6.97,6.84,6.89,16000,0.03
+1970-06-09,6.89,7.05,6.84,7.00,15800,0.03
+1970-06-08,6.78,7.05,6.76,6.89,23400,0.03
+1970-06-05,6.97,6.97,6.78,6.78,35600,0.03
+1970-06-04,7.02,7.15,7.00,7.00,23200,0.03
+1970-06-03,7.10,7.13,7.00,7.02,30200,0.03
+1970-06-02,7.13,7.13,6.97,7.10,26000,0.03
+1970-06-01,7.07,7.13,6.97,7.13,32600,0.03
+1970-05-29,6.97,7.10,6.92,7.07,36000,0.03
+1970-05-28,6.81,7.02,6.81,6.97,83600,0.03
+1970-05-27,6.55,6.81,6.55,6.76,73800,0.03
+1970-05-26,6.63,6.63,6.41,6.49,94800,0.03
+1970-05-25,6.86,6.89,6.63,6.63,63800,0.03
+1970-05-22,6.92,7.15,6.86,6.86,55400,0.03
+1970-05-21,6.97,6.97,6.86,6.92,56200,0.03
+1970-05-20,7.02,7.07,6.97,6.97,39400,0.03
+1970-05-19,7.18,7.18,7.00,7.02,31000,0.03
+1970-05-18,7.18,7.29,7.13,7.21,20800,0.03
+1970-05-15,7.15,7.26,7.02,7.18,54600,0.03
+1970-05-14,7.29,7.29,7.07,7.15,59400,0.03
+1970-05-13,7.39,7.44,7.31,7.39,26200,0.03
+1970-05-12,7.34,7.50,7.31,7.39,40400,0.03
+1970-05-11,7.39,7.42,7.34,7.34,26200,0.03
+1970-05-08,7.34,7.44,7.31,7.39,25200,0.03
+1970-05-07,7.29,7.44,7.23,7.34,27800,0.03
+1970-05-06,7.21,7.55,7.18,7.29,52400,0.03
+1970-05-05,7.18,7.29,7.13,7.21,27000,0.03
+1970-05-04,7.34,7.34,7.15,7.18,35200,0.03
+1970-05-01,7.32,7.45,7.19,7.37,16800,0.03
+1970-04-30,7.37,7.53,7.27,7.32,31000,0.03
+1970-04-29,7.34,7.37,7.09,7.37,67000,0.03
+1970-04-28,7.37,7.73,7.29,7.34,73600,0.03
+1970-04-27,7.50,7.55,7.37,7.37,35800,0.03
+1970-04-24,7.55,7.60,7.47,7.50,23000,0.03
+1970-04-23,7.71,7.71,7.47,7.55,54000,0.03
+1970-04-22,7.76,7.86,7.71,7.76,25600,0.03
+1970-04-21,7.79,7.86,7.71,7.76,27600,0.03
+1970-04-20,7.66,7.84,7.63,7.79,18400,0.03
+1970-04-17,7.81,7.89,7.60,7.66,28400,0.03
+1970-04-16,7.99,7.99,7.81,7.81,48000,0.03
+1970-04-15,7.89,8.02,7.89,8.02,54800,0.03
+1970-04-14,7.84,7.86,7.68,7.79,34200,0.03
+1970-04-13,7.92,7.97,7.84,7.84,23400,0.03
+1970-04-10,8.05,8.07,7.92,7.92,31600,0.03
+1970-04-09,8.07,8.12,8.05,8.05,41000,0.03
+1970-04-08,8.07,8.12,8.05,8.07,24400,0.03
+1970-04-07,7.94,8.18,7.89,8.07,52400,0.03
+1970-04-06,7.94,7.94,7.86,7.94,31400,0.03
+1970-04-03,7.97,7.97,7.86,7.97,29000,0.03
+1970-04-02,7.97,7.99,7.89,7.99,37600,0.03
+1970-04-01,7.76,7.97,7.73,7.97,39600,0.03
+1970-03-31,7.71,7.81,7.63,7.76,24000,0.03
+1970-03-30,7.84,7.86,7.68,7.71,24600,0.03
+1970-03-26,7.84,7.86,7.76,7.84,40600,0.03
+1970-03-25,7.76,7.86,7.73,7.84,51600,0.03
+1970-03-24,7.58,7.76,7.55,7.76,25400,0.03
+1970-03-23,7.58,7.63,7.53,7.58,35000,0.03
+1970-03-20,7.63,7.63,7.53,7.58,36600,0.03
+1970-03-19,7.68,7.68,7.63,7.63,16600,0.03
+1970-03-18,7.76,7.84,7.66,7.68,33400,0.03
+1970-03-17,7.66,7.79,7.63,7.76,38000,0.03
+1970-03-16,7.76,7.76,7.63,7.66,30400,0.03
+1970-03-13,7.86,7.89,7.79,7.86,30000,0.03
+1970-03-12,7.89,7.89,7.79,7.86,33200,0.03
+1970-03-11,7.79,7.97,7.79,7.89,24600,0.03
+1970-03-10,7.79,7.81,7.68,7.79,28400,0.03
+1970-03-09,7.86,7.86,7.68,7.79,36600,0.03
+1970-03-06,8.05,8.05,7.94,8.02,27800,0.03
+1970-03-05,8.10,8.20,7.99,8.10,60600,0.03
+1970-03-04,7.99,8.10,7.94,8.10,68800,0.03
+1970-03-03,7.81,7.99,7.81,7.99,65000,0.03
+1970-03-02,7.73,7.81,7.71,7.81,57000,0.03
+1970-02-27,7.73,7.81,7.66,7.73,53200,0.03
+1970-02-26,7.76,7.76,7.60,7.73,52400,0.03
+1970-02-25,7.50,7.81,7.50,7.76,75200,0.03
+1970-02-24,7.53,7.55,7.47,7.50,38600,0.03
+1970-02-20,7.45,7.55,7.45,7.53,45200,0.03
+1970-02-19,7.45,7.47,7.37,7.45,50000,0.03
+1970-02-18,7.27,7.45,7.27,7.45,48600,0.03
+1970-02-17,7.14,7.27,7.06,7.27,43600,0.03
+1970-02-16,7.03,7.16,7.03,7.14,35000,0.03
+1970-02-13,7.11,7.14,7.01,7.03,76800,0.03
+1970-02-12,7.09,7.16,7.09,7.11,39600,0.03
+1970-02-11,7.01,7.09,6.98,7.06,28400,0.03
+1970-02-10,7.03,7.06,6.98,7.01,32800,0.03
+1970-02-09,7.01,7.11,7.01,7.03,55800,0.03
+1970-02-06,6.88,7.03,6.88,6.98,37200,0.03
+1970-02-05,7.03,7.06,6.88,6.88,46600,0.03
+1970-02-04,7.01,7.21,6.98,7.03,40600,0.03
+1970-02-03,6.83,7.06,6.77,7.01,50000,0.03
+1970-02-02,6.90,6.96,6.83,6.83,49800,0.03
+1970-01-30,6.83,6.90,6.83,6.90,46200,0.03
+1970-01-29,6.88,6.90,6.77,6.77,57000,0.03
+1970-01-28,6.83,6.93,6.83,6.88,45600,0.03
+1970-01-27,6.83,6.83,6.75,6.75,103000,0.03
+1970-01-26,7.01,7.01,6.80,6.83,133400,0.03
+1970-01-23,7.03,7.11,6.98,7.01,25600,0.03
+1970-01-22,7.06,7.11,7.01,7.03,29800,0.03
+1970-01-21,7.06,7.09,7.01,7.06,55000,0.03
+1970-01-20,7.14,7.14,7.06,7.06,28800,0.03
+1970-01-19,7.09,7.21,7.09,7.14,31400,0.03
+1970-01-16,7.11,7.16,7.09,7.09,26400,0.03
+1970-01-15,7.14,7.16,7.09,7.11,23400,0.03
+1970-01-14,7.21,7.21,7.11,7.14,19200,0.03
+1970-01-13,7.21,7.24,7.16,7.21,33000,0.03
+1970-01-12,7.34,7.34,7.19,7.21,38800,0.03
+1970-01-09,7.47,7.60,7.27,7.34,382600,0.03
+1970-01-08,7.24,7.47,7.24,7.47,150800,0.03
+1970-01-07,7.14,7.24,7.09,7.21,39800,0.03
+1970-01-06,7.27,7.27,7.11,7.14,53000,0.03
+1970-01-05,7.21,7.27,7.21,7.27,45200,0.03
+1970-01-02,7.06,7.21,7.06,7.21,35200,0.03
diff --git a/data/MSFT.txt b/data/MSFT.txt
new file mode 100644
index 0000000..0306d53
--- /dev/null
+++ b/data/MSFT.txt
@@ -0,0 +1,6583 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,31.27,31.61,31.20,31.44,34361500,31.44
+2012-04-16,30.99,31.19,30.77,31.08,38124800,31.08
+2012-04-13,30.89,31.16,30.72,30.81,39749200,30.81
+2012-04-12,30.48,31.04,30.42,30.98,38304000,30.98
+2012-04-11,30.43,30.53,30.23,30.35,43014000,30.35
+2012-04-10,31.06,31.19,30.30,30.47,54131300,30.47
+2012-04-09,31.22,31.40,30.97,31.10,31056400,31.10
+2012-04-05,31.15,31.63,31.05,31.52,50368600,31.52
+2012-04-04,31.66,31.69,31.05,31.21,49455900,31.21
+2012-04-03,32.16,32.19,31.66,31.94,42752100,31.94
+2012-04-02,32.22,32.46,31.95,32.29,35853600,32.29
+2012-03-30,32.40,32.41,32.04,32.26,31749400,32.26
+2012-03-29,32.06,32.19,31.81,32.12,37038500,32.12
+2012-03-28,32.52,32.70,32.04,32.19,41344800,32.19
+2012-03-27,32.65,32.70,32.40,32.52,36274900,32.52
+2012-03-26,32.19,32.61,32.15,32.59,36758300,32.59
+2012-03-23,32.10,32.11,31.72,32.01,35912200,32.01
+2012-03-22,31.81,32.09,31.79,32.00,31749500,32.00
+2012-03-21,31.96,32.15,31.82,31.91,37928600,31.91
+2012-03-20,32.10,32.15,31.74,31.99,41566800,31.99
+2012-03-19,32.54,32.61,32.15,32.20,44789200,32.20
+2012-03-16,32.91,32.95,32.50,32.60,65626400,32.60
+2012-03-15,32.79,32.94,32.58,32.85,49068300,32.85
+2012-03-14,32.53,32.88,32.49,32.77,41986900,32.77
+2012-03-13,32.24,32.69,32.15,32.67,48951700,32.67
+2012-03-12,31.97,32.20,31.82,32.04,34073600,32.04
+2012-03-09,32.10,32.16,31.92,31.99,34628400,31.99
+2012-03-08,32.04,32.21,31.90,32.01,36747400,32.01
+2012-03-07,31.67,31.92,31.53,31.84,34340400,31.84
+2012-03-06,31.54,31.98,31.49,31.56,51932900,31.56
+2012-03-05,32.01,32.05,31.62,31.80,45240000,31.80
+2012-03-02,32.31,32.44,32.00,32.08,47314200,32.08
+2012-03-01,31.93,32.39,31.85,32.29,77344100,32.29
+2012-02-29,31.89,32.00,31.61,31.74,59323600,31.74
+2012-02-28,31.41,31.93,31.38,31.87,45230600,31.87
+2012-02-27,31.24,31.50,31.10,31.35,34568400,31.35
+2012-02-24,31.48,31.50,31.24,31.48,35575400,31.48
+2012-02-23,31.20,31.59,31.00,31.37,35034700,31.37
+2012-02-22,31.45,31.68,31.18,31.27,49253200,31.27
+2012-02-21,31.18,31.61,31.15,31.44,50829900,31.44
+2012-02-17,31.20,31.32,30.95,31.25,70036500,31.25
+2012-02-16,30.31,31.55,30.30,31.29,94705100,31.29
+2012-02-15,30.33,30.39,30.03,30.05,43311300,30.05
+2012-02-14,30.33,30.46,29.85,30.25,59644000,30.25
+2012-02-13,30.63,30.77,30.43,30.58,33319800,30.38
+2012-02-10,30.64,30.80,30.36,30.50,44605300,30.30
+2012-02-09,30.68,30.80,30.48,30.77,50481600,30.57
+2012-02-08,30.26,30.67,30.22,30.66,49659100,30.46
+2012-02-07,30.15,30.49,30.05,30.35,39242400,30.15
+2012-02-06,30.04,30.22,29.97,30.20,28039700,30.00
+2012-02-03,30.14,30.40,30.09,30.24,41838500,30.04
+2012-02-02,29.90,30.17,29.71,29.95,52223300,29.75
+2012-02-01,29.79,30.05,29.76,29.89,67409900,29.69
+2012-01-31,29.66,29.70,29.23,29.53,50572400,29.34
+2012-01-30,28.97,29.62,28.83,29.61,51114800,29.42
+2012-01-27,29.45,29.53,29.17,29.23,44187700,29.04
+2012-01-26,29.61,29.70,29.40,29.50,49102800,29.31
+2012-01-25,29.07,29.65,29.07,29.56,59231700,29.37
+2012-01-24,29.47,29.57,29.18,29.34,51703300,29.15
+2012-01-23,29.55,29.95,29.35,29.73,76078100,29.54
+2012-01-20,28.82,29.74,28.75,29.71,165902900,29.52
+2012-01-19,28.16,28.44,28.03,28.12,74053500,27.94
+2012-01-18,28.31,28.40,27.97,28.23,64860600,28.05
+2012-01-17,28.40,28.65,28.17,28.26,72395300,28.08
+2012-01-13,27.93,28.25,27.79,28.25,60196100,28.07
+2012-01-12,27.87,28.02,27.65,28.00,49370800,27.82
+2012-01-11,27.43,27.98,27.37,27.72,65582400,27.54
+2012-01-10,27.93,28.15,27.75,27.84,60014400,27.66
+2012-01-09,28.05,28.10,27.72,27.74,59706800,27.56
+2012-01-06,27.53,28.19,27.53,28.11,99455500,27.93
+2012-01-05,27.38,27.73,27.29,27.68,56081400,27.50
+2012-01-04,26.82,27.47,26.78,27.40,80516100,27.22
+2012-01-03,26.55,26.96,26.39,26.77,64731500,26.59
+2011-12-30,26.00,26.12,25.91,25.96,27395700,25.79
+2011-12-29,25.95,26.05,25.86,26.02,22616900,25.85
+2011-12-28,26.11,26.15,25.76,25.82,29822500,25.65
+2011-12-27,25.96,26.14,25.93,26.04,21287200,25.87
+2011-12-23,25.91,26.04,25.73,26.03,23205800,25.86
+2011-12-22,25.82,25.86,25.48,25.81,35794100,25.64
+2011-12-21,26.01,26.19,25.44,25.76,64132500,25.59
+2011-12-20,25.86,26.10,25.81,26.03,60767600,25.86
+2011-12-19,26.02,26.12,25.46,25.53,52258300,25.36
+2011-12-16,25.67,26.17,25.63,26.00,101408100,25.83
+2011-12-15,25.72,25.88,25.54,25.56,46213900,25.39
+2011-12-14,25.72,25.86,25.57,25.59,47926400,25.42
+2011-12-13,25.75,26.10,25.65,25.76,54581100,25.59
+2011-12-12,25.41,25.57,25.29,25.51,38945900,25.34
+2011-12-09,25.52,25.87,25.50,25.70,53788500,25.53
+2011-12-08,25.48,25.72,25.37,25.40,60522200,25.23
+2011-12-07,25.67,25.76,25.34,25.60,62667000,25.43
+2011-12-06,25.81,25.87,25.61,25.66,46175300,25.49
+2011-12-05,25.78,25.80,25.50,25.70,56818400,25.53
+2011-12-02,25.59,25.62,25.16,25.22,52293800,25.06
+2011-12-01,25.56,25.63,25.20,25.28,48545400,25.11
+2011-11-30,25.37,25.59,25.14,25.58,81350900,25.41
+2011-11-29,24.82,25.04,24.75,24.84,40917100,24.68
+2011-11-28,24.94,24.97,24.69,24.87,46766700,24.71
+2011-11-25,24.38,24.67,24.30,24.30,26164600,24.14
+2011-11-23,24.61,24.79,24.47,24.47,49099700,24.31
+2011-11-22,24.89,24.96,24.65,24.79,49204500,24.63
+2011-11-21,25.24,25.25,24.90,25.00,61882500,24.84
+2011-11-18,25.48,25.50,25.15,25.30,47626200,25.13
+2011-11-17,26.01,26.04,25.44,25.54,70977500,25.37
+2011-11-16,26.47,26.51,26.04,26.07,53262800,25.90
+2011-11-15,26.56,26.94,26.40,26.74,43874200,26.57
+2011-11-14,26.88,27.00,26.65,26.76,34199200,26.39
+2011-11-11,26.58,27.08,26.57,26.91,37903000,26.53
+2011-11-10,26.47,26.50,26.12,26.28,32514400,25.91
+2011-11-09,26.59,26.75,26.06,26.20,62950900,25.83
+2011-11-08,27.01,27.20,26.69,27.16,47822500,26.78
+2011-11-07,26.21,26.82,26.13,26.80,42589700,26.43
+2011-11-04,26.38,26.40,26.00,26.25,36549200,25.88
+2011-11-03,26.24,26.59,25.98,26.53,65836100,26.16
+2011-11-02,26.10,26.20,25.70,26.01,53533100,25.65
+2011-11-01,26.19,26.32,25.86,25.99,61182600,25.63
+2011-10-31,26.76,27.00,26.62,26.63,46799000,26.26
+2011-10-28,27.14,27.19,26.79,26.98,57712100,26.60
+2011-10-27,27.13,27.40,26.65,27.25,74512400,26.87
+2011-10-26,27.03,27.06,26.10,26.59,63029900,26.22
+2011-10-25,27.08,27.23,26.72,26.81,53554600,26.44
+2011-10-24,27.06,27.40,27.04,27.19,56897800,26.81
+2011-10-21,27.15,27.19,26.80,27.16,76620600,26.78
+2011-10-20,27.26,27.34,26.40,27.04,76300200,26.66
+2011-10-19,27.37,27.47,27.01,27.13,42880000,26.75
+2011-10-18,26.94,27.40,26.80,27.31,52487900,26.93
+2011-10-17,27.11,27.42,26.85,26.98,39453300,26.60
+2011-10-14,27.31,27.50,27.02,27.27,50947700,26.89
+2011-10-13,26.76,27.20,26.62,27.18,43823500,26.80
+2011-10-12,27.18,27.31,26.90,26.96,52489800,26.58
+2011-10-11,26.86,27.07,26.72,27.00,38826200,26.62
+2011-10-10,26.58,26.97,26.47,26.94,41815300,26.56
+2011-10-07,26.34,26.51,26.20,26.25,52741600,25.88
+2011-10-06,25.90,26.40,25.70,26.34,55111400,25.97
+2011-10-05,25.42,26.16,25.16,25.89,94061300,25.53
+2011-10-04,24.30,25.39,24.26,25.34,83485400,24.99
+2011-10-03,24.72,25.34,24.52,24.53,64592500,24.19
+2011-09-30,25.20,25.50,24.88,24.89,54060500,24.54
+2011-09-29,25.98,26.17,25.09,25.45,63407300,25.09
+2011-09-28,25.93,26.37,25.51,25.58,60736200,25.22
+2011-09-27,25.66,25.92,25.45,25.67,55620700,25.31
+2011-09-26,25.19,25.52,24.73,25.44,51057600,25.08
+2011-09-23,24.90,25.15,24.69,25.06,64768100,24.71
+2011-09-22,25.30,25.65,24.60,25.06,96278300,24.71
+2011-09-21,27.05,27.06,25.97,25.99,72750700,25.63
+2011-09-20,27.31,27.50,26.93,26.98,49211900,26.60
+2011-09-19,26.80,27.31,26.60,27.21,52324900,26.83
+2011-09-16,27.05,27.27,26.83,27.12,89681500,26.74
+2011-09-15,26.73,27.03,26.31,26.99,67808300,26.61
+2011-09-14,26.17,26.80,25.89,26.50,66739200,26.13
+2011-09-13,25.92,26.19,25.81,26.04,48792300,25.68
+2011-09-12,25.44,25.93,25.27,25.89,55046100,25.53
+2011-09-09,26.00,26.18,25.50,25.74,64529200,25.38
+2011-09-08,26.00,26.66,25.95,26.22,65811900,25.85
+2011-09-07,25.69,26.00,25.57,26.00,41961000,25.64
+2011-09-06,25.20,25.59,25.11,25.51,54929300,25.15
+2011-09-02,25.78,26.00,25.66,25.80,43894400,25.44
+2011-09-01,26.46,26.86,26.21,26.21,60510800,25.84
+2011-08-31,26.29,26.71,26.26,26.60,59300800,26.23
+2011-08-30,25.73,26.43,25.70,26.23,57341400,25.86
+2011-08-29,25.53,25.86,25.37,25.84,38863200,25.48
+2011-08-26,24.51,25.34,24.42,25.25,71957000,24.90
+2011-08-25,25.08,25.16,24.50,24.57,48192000,24.23
+2011-08-24,24.65,24.93,24.42,24.90,45329700,24.55
+2011-08-23,24.03,24.75,24.03,24.72,59670600,24.37
+2011-08-22,24.42,24.49,23.79,23.98,54721000,23.65
+2011-08-19,24.41,24.62,23.91,24.05,77397900,23.71
+2011-08-18,24.57,25.09,24.03,24.67,105714200,24.33
+2011-08-17,25.25,25.70,24.93,25.25,50923700,24.90
+2011-08-16,25.22,25.59,25.05,25.35,54251500,25.00
+2011-08-15,25.24,25.58,25.15,25.51,56529400,25.00
+2011-08-12,25.13,25.34,24.65,25.10,64787100,24.59
+2011-08-11,24.50,25.38,24.40,25.19,90690100,24.68
+2011-08-10,24.95,25.09,24.10,24.20,127819900,23.71
+2011-08-09,24.71,25.62,24.03,25.58,126268900,25.06
+2011-08-08,25.02,25.60,24.39,24.48,134257200,23.99
+2011-08-05,25.97,26.10,25.23,25.68,112071700,25.16
+2011-08-04,26.53,26.87,25.93,25.94,92949500,25.42
+2011-08-03,26.83,27.00,26.48,26.92,64581200,26.38
+2011-08-02,26.98,27.45,26.76,26.80,63883100,26.26
+2011-08-01,27.51,27.69,26.75,27.27,61838400,26.72
+2011-07-29,27.52,27.71,27.26,27.40,104394800,26.85
+2011-07-28,27.29,28.07,27.21,27.72,83761400,27.16
+2011-07-27,27.88,27.99,27.20,27.33,71488700,26.78
+2011-07-26,27.82,28.15,27.78,28.08,74636500,27.51
+2011-07-25,27.26,28.09,27.19,27.91,108482400,27.35
+2011-07-22,26.86,27.55,26.68,27.53,76380600,26.98
+2011-07-21,27.04,27.31,26.65,27.10,81737400,26.55
+2011-07-20,27.28,27.35,26.98,27.06,49795400,26.51
+2011-07-19,26.81,27.64,26.78,27.54,86730600,26.99
+2011-07-18,26.63,26.90,26.26,26.59,44501900,26.05
+2011-07-15,26.47,26.93,26.47,26.78,49132400,26.24
+2011-07-14,26.62,27.01,26.36,26.47,46382300,25.94
+2011-07-13,26.60,26.96,26.51,26.63,40861800,26.09
+2011-07-12,26.55,26.79,26.34,26.54,47319300,26.01
+2011-07-11,26.62,26.80,26.49,26.63,43999800,26.09
+2011-07-08,26.54,26.98,26.51,26.92,58332500,26.38
+2011-07-07,26.49,26.88,26.36,26.77,51946500,26.23
+2011-07-06,25.97,26.37,25.96,26.33,48744200,25.80
+2011-07-05,26.10,26.15,25.90,26.03,37805300,25.51
+2011-07-01,25.93,26.17,25.84,26.02,52906200,25.50
+2011-06-30,25.74,26.00,25.66,26.00,52535400,25.48
+2011-06-29,25.71,25.71,25.36,25.62,66051000,25.10
+2011-06-28,25.30,25.92,25.16,25.80,81032100,25.28
+2011-06-27,24.23,25.46,24.23,25.20,92044200,24.69
+2011-06-24,24.51,24.54,24.19,24.30,101387200,23.81
+2011-06-23,24.44,24.65,24.20,24.63,59470400,24.13
+2011-06-22,24.60,24.81,24.59,24.65,44287300,24.15
+2011-06-21,24.52,24.86,24.40,24.76,49708700,24.26
+2011-06-20,24.17,24.66,24.16,24.47,54338400,23.98
+2011-06-17,24.22,24.30,23.98,24.26,83320400,23.77
+2011-06-16,23.75,24.10,23.65,24.00,57184100,23.52
+2011-06-15,24.00,24.01,23.67,23.74,49410200,23.26
+2011-06-14,24.30,24.45,24.19,24.22,42894500,23.73
+2011-06-13,24.04,24.19,23.70,24.04,47574100,23.56
+2011-06-10,24.02,24.02,23.69,23.71,49327200,23.23
+2011-06-09,24.01,24.04,23.82,23.96,42878700,23.48
+2011-06-08,23.90,24.02,23.86,23.94,42205000,23.46
+2011-06-07,24.09,24.17,23.90,24.06,41112600,23.58
+2011-06-06,23.89,24.25,23.77,24.01,54778700,23.53
+2011-06-03,24.05,24.14,23.84,23.91,60697700,23.43
+2011-06-02,24.49,24.65,24.18,24.22,51487800,23.73
+2011-06-01,24.99,25.10,24.37,24.43,74033500,23.94
+2011-05-31,24.96,25.06,24.70,25.01,60196300,24.51
+2011-05-27,24.68,24.90,24.65,24.76,50251000,24.26
+2011-05-26,24.35,25.03,24.32,24.67,78016600,24.17
+2011-05-25,24.19,24.31,24.16,24.19,34904200,23.70
+2011-05-24,24.20,24.29,24.04,24.15,47691800,23.66
+2011-05-23,24.21,24.25,24.03,24.17,52692500,23.68
+2011-05-20,24.72,24.87,24.44,24.49,45451500,24.00
+2011-05-19,24.85,24.88,24.50,24.72,37783600,24.22
+2011-05-18,24.53,24.74,24.25,24.69,53931100,24.19
+2011-05-17,24.40,24.70,24.27,24.52,82882100,24.03
+2011-05-16,24.96,25.07,24.50,24.57,91350900,23.92
+2011-05-13,25.28,25.32,24.95,25.03,66812300,24.37
+2011-05-12,25.35,25.39,25.10,25.32,77400000,24.65
+2011-05-11,25.65,25.66,25.21,25.36,78600000,24.69
+2011-05-10,25.38,25.85,25.25,25.67,120798700,24.99
+2011-05-09,25.80,25.96,25.67,25.83,38696400,25.14
+2011-05-06,26.07,26.22,25.75,25.87,55993000,25.18
+2011-05-05,26.05,26.08,25.68,25.79,55600000,25.11
+2011-05-04,25.85,26.25,25.79,26.06,73292300,25.37
+2011-05-03,25.60,25.85,25.49,25.81,71892900,25.13
+2011-05-02,25.94,26.00,25.48,25.66,89825600,24.98
+2011-04-29,26.55,26.64,25.36,25.92,319317900,25.23
+2011-04-28,26.46,26.87,26.40,26.71,80200000,26.00
+2011-04-27,26.30,26.39,26.13,26.38,52689000,25.68
+2011-04-26,25.74,26.44,25.67,26.19,69200000,25.50
+2011-04-25,25.56,25.62,25.34,25.61,33525100,24.93
+2011-04-21,25.79,25.89,25.36,25.52,46892300,24.84
+2011-04-20,25.54,26.00,25.51,25.76,61608600,25.08
+2011-04-19,25.00,25.17,24.87,25.15,38892400,24.48
+2011-04-18,25.10,25.28,24.72,25.08,58045100,24.41
+2011-04-15,25.46,25.56,25.18,25.37,65080400,24.70
+2011-04-14,25.42,25.44,25.09,25.42,55239900,24.75
+2011-04-13,25.65,25.87,25.56,25.63,38144700,24.95
+2011-04-12,25.83,25.85,25.55,25.64,36920400,24.96
+2011-04-11,26.19,26.25,25.80,25.98,34286300,25.29
+2011-04-08,26.17,26.28,25.96,26.07,39887600,25.38
+2011-04-07,26.19,26.26,25.97,26.20,46134700,25.50
+2011-04-06,25.98,26.31,25.86,26.15,65581400,25.46
+2011-04-05,25.82,26.18,25.74,25.78,73694500,25.10
+2011-04-04,25.45,25.66,25.41,25.55,35433700,24.87
+2011-04-01,25.53,25.53,25.31,25.48,63114200,24.80
+2011-03-31,25.60,25.68,25.34,25.39,63233700,24.72
+2011-03-30,25.60,25.72,25.50,25.61,41999300,24.93
+2011-03-29,25.34,25.52,25.30,25.49,40763500,24.81
+2011-03-28,25.66,25.72,25.38,25.41,48973200,24.74
+2011-03-25,25.93,25.95,25.59,25.62,57029800,24.94
+2011-03-24,25.60,25.87,25.50,25.81,38696700,25.13
+2011-03-23,25.23,25.61,25.18,25.54,43969000,24.86
+2011-03-22,25.30,25.46,25.23,25.30,30895600,24.63
+2011-03-21,25.18,25.58,25.15,25.33,46878100,24.66
+2011-03-18,25.06,25.18,24.80,24.80,85486700,24.14
+2011-03-17,25.06,25.22,24.75,24.78,62497000,24.12
+2011-03-16,25.22,25.28,24.68,24.79,100725400,24.13
+2011-03-15,25.08,25.47,25.00,25.39,76067300,24.72
+2011-03-14,25.49,25.76,25.35,25.69,54473400,25.01
+2011-03-11,25.41,25.85,25.36,25.68,49905800,25.00
+2011-03-10,25.62,25.71,25.35,25.41,66549500,24.74
+2011-03-09,25.81,25.98,25.66,25.89,39789100,25.20
+2011-03-08,25.77,26.02,25.65,25.91,50549800,25.22
+2011-03-07,26.13,26.27,25.55,25.72,64980400,25.04
+2011-03-04,26.22,26.24,25.80,25.95,70437200,25.26
+2011-03-03,26.26,26.40,26.18,26.20,68271500,25.50
+2011-03-02,26.11,26.37,26.04,26.08,48658200,25.39
+2011-03-01,26.60,26.78,26.15,26.16,60055000,25.47
+2011-02-28,26.69,26.86,26.51,26.58,51379900,25.87
+2011-02-25,26.91,26.95,26.50,26.55,53006300,25.85
+2011-02-24,26.64,27.06,26.50,26.77,64494200,26.06
+2011-02-23,26.53,26.86,26.43,26.59,60234100,25.88
+2011-02-22,26.78,27.10,26.52,26.59,60889000,25.88
+2011-02-18,27.13,27.21,26.99,27.06,68667800,26.34
+2011-02-17,26.97,27.37,26.91,27.21,57207300,26.49
+2011-02-16,27.05,27.07,26.60,27.02,70817900,26.30
+2011-02-15,27.04,27.33,26.95,26.96,44116500,26.24
+2011-02-14,27.21,27.27,26.95,27.23,56766200,26.35
+2011-02-11,27.76,27.81,27.07,27.25,83939700,26.37
+2011-02-10,27.93,27.94,27.29,27.50,76672400,26.61
+2011-02-09,28.19,28.26,27.91,27.97,52905100,27.07
+2011-02-08,28.10,28.34,28.05,28.28,34904200,27.37
+2011-02-07,27.80,28.34,27.79,28.20,68980900,27.29
+2011-02-04,27.70,27.84,27.51,27.77,40412200,26.87
+2011-02-03,27.97,27.97,27.54,27.65,60340100,26.76
+2011-02-02,27.93,28.11,27.88,27.94,45824000,27.04
+2011-02-01,27.80,28.06,27.61,27.99,62810700,27.09
+2011-01-31,27.77,27.90,27.42,27.73,65029000,26.84
+2011-01-28,28.90,28.93,27.45,27.75,141249400,26.86
+2011-01-27,28.75,29.46,28.49,28.87,146938600,27.94
+2011-01-26,28.51,28.99,28.50,28.78,74628800,27.85
+2011-01-25,28.14,28.45,28.12,28.45,42436600,27.53
+2011-01-24,28.02,28.56,27.99,28.38,52047800,27.46
+2011-01-21,28.40,28.43,28.02,28.02,58080300,27.12
+2011-01-20,28.50,28.55,28.13,28.35,58613600,27.44
+2011-01-19,28.46,28.68,28.27,28.47,50005900,27.55
+2011-01-18,28.16,28.74,28.14,28.66,53322700,27.74
+2011-01-14,28.08,28.38,27.91,28.30,62688400,27.39
+2011-01-13,28.33,28.39,28.01,28.19,67077600,27.28
+2011-01-12,28.12,28.59,28.07,28.55,52631100,27.63
+2011-01-11,28.20,28.25,28.05,28.11,50298900,27.20
+2011-01-10,28.26,28.40,28.04,28.22,57573600,27.31
+2011-01-07,28.64,28.74,28.25,28.60,73762000,27.68
+2011-01-06,28.04,28.85,27.86,28.82,87992900,27.89
+2011-01-05,27.90,28.01,27.77,28.00,58998700,27.10
+2011-01-04,27.94,28.17,27.85,28.09,54405600,27.18
+2011-01-03,28.05,28.18,27.92,27.98,53443800,27.08
+2010-12-31,27.80,27.92,27.63,27.91,24752000,27.01
+2010-12-30,27.92,28.00,27.78,27.85,20786100,26.95
+2010-12-29,27.94,28.12,27.88,27.97,19502500,27.07
+2010-12-28,27.97,28.17,27.96,28.01,23042200,27.11
+2010-12-27,28.12,28.20,27.88,28.07,21652800,27.16
+2010-12-23,27.97,28.32,27.96,28.30,24902500,27.39
+2010-12-22,28.01,28.40,27.98,28.19,42252300,27.28
+2010-12-21,27.85,28.14,27.76,28.07,38153000,27.16
+2010-12-20,27.95,27.99,27.68,27.81,52811000,26.91
+2010-12-17,27.92,28.09,27.75,27.90,87456500,27.00
+2010-12-16,27.76,27.99,27.66,27.99,57680200,27.09
+2010-12-15,27.53,27.99,27.53,27.85,69634200,26.95
+2010-12-14,27.31,27.75,27.26,27.62,64070500,26.73
+2010-12-13,27.27,27.45,27.17,27.25,47943900,26.37
+2010-12-10,27.19,27.40,27.11,27.34,37625800,26.46
+2010-12-09,27.28,27.34,27.01,27.08,47148300,26.21
+2010-12-08,26.83,27.24,26.80,27.23,41666800,26.35
+2010-12-07,27.08,27.13,26.85,26.87,57860500,26.00
+2010-12-06,26.93,26.98,26.76,26.84,36264200,25.97
+2010-12-03,26.81,27.06,26.78,27.02,52622000,26.15
+2010-12-02,26.24,26.98,26.20,26.89,91759200,26.02
+2010-12-01,25.57,26.25,25.56,26.04,74123500,25.20
+2010-11-30,25.05,25.47,25.00,25.26,75282100,24.45
+2010-11-29,25.19,25.42,24.93,25.31,56603600,24.49
+2010-11-26,25.21,25.41,25.17,25.25,21356500,24.44
+2010-11-24,25.20,25.46,25.16,25.37,56825900,24.55
+2010-11-23,25.57,25.60,25.09,25.12,69742500,24.31
+2010-11-22,25.65,25.74,25.44,25.73,53350500,24.90
+2010-11-19,25.80,25.83,25.60,25.69,52423200,24.86
+2010-11-18,25.71,26.08,25.61,25.84,59514000,25.01
+2010-11-17,25.90,25.91,25.55,25.57,58299700,24.75
+2010-11-16,26.04,26.04,25.65,25.81,65339200,24.98
+2010-11-15,26.33,26.50,26.17,26.20,51794600,25.20
+2010-11-12,26.47,26.52,26.10,26.27,64962200,25.27
+2010-11-11,26.68,26.72,26.28,26.68,62073100,25.66
+2010-11-10,27.01,27.08,26.81,26.94,52277300,25.91
+2010-11-09,26.81,27.11,26.71,26.95,58538600,25.92
+2010-11-08,26.68,28.87,26.58,26.81,71670800,25.79
+2010-11-05,27.17,27.19,26.53,26.85,110953700,25.83
+2010-11-04,27.41,27.43,27.01,27.14,93599300,26.10
+2010-11-03,27.46,27.49,26.96,27.03,110255300,26.00
+2010-11-02,27.06,27.42,27.02,27.39,54402100,26.34
+2010-11-01,26.88,27.22,26.70,26.95,61912100,25.92
+2010-10-29,27.15,27.20,26.48,26.67,114193200,25.65
+2010-10-28,26.21,26.38,25.92,26.28,80730300,25.28
+2010-10-27,25.79,26.11,25.62,26.05,64805500,25.06
+2010-10-26,25.12,25.97,25.06,25.90,69304200,24.91
+2010-10-25,25.24,25.35,25.17,25.19,50912400,24.23
+2010-10-22,25.52,25.54,25.27,25.38,25837900,24.41
+2010-10-21,25.40,25.54,25.05,25.42,50032400,24.45
+2010-10-20,25.26,25.40,25.10,25.31,56283600,24.34
+2010-10-19,25.27,25.37,24.95,25.10,66150900,24.14
+2010-10-18,25.59,25.95,25.45,25.82,48330500,24.83
+2010-10-15,25.36,25.55,25.23,25.54,68954800,24.57
+2010-10-14,25.29,25.34,25.00,25.23,51949100,24.27
+2010-10-13,25.02,25.54,24.89,25.34,75336500,24.37
+2010-10-12,24.65,24.93,24.43,24.83,50141500,23.88
+2010-10-11,24.74,24.74,24.50,24.59,27587800,23.65
+2010-10-08,24.62,24.65,24.37,24.57,41327800,23.63
+2010-10-07,24.62,24.75,24.28,24.53,50096100,23.59
+2010-10-06,24.32,24.54,24.13,24.43,50489700,23.50
+2010-10-05,24.06,24.45,23.91,24.35,78152900,23.42
+2010-10-04,23.96,23.99,23.78,23.91,98143400,23.00
+2010-10-01,24.77,24.82,24.30,24.38,62672300,23.45
+2010-09-30,24.61,24.83,24.36,24.49,61262700,23.56
+2010-09-29,24.63,24.66,24.40,24.50,44318900,23.57
+2010-09-28,24.80,24.90,24.35,24.68,56041200,23.74
+2010-09-27,24.85,24.99,24.59,24.73,43603300,23.79
+2010-09-24,24.64,24.80,24.58,24.78,51948800,23.83
+2010-09-23,24.51,24.59,24.36,24.43,46201800,23.50
+2010-09-22,24.89,24.97,24.36,24.61,94299400,23.67
+2010-09-21,25.42,25.42,25.08,25.15,52675700,24.19
+2010-09-20,25.28,25.52,25.11,25.43,49838700,24.46
+2010-09-17,25.40,25.53,25.08,25.22,70341600,24.26
+2010-09-16,25.06,25.37,25.05,25.33,44548300,24.36
+2010-09-15,25.10,25.22,24.92,25.12,56201900,24.16
+2010-09-14,25.04,25.35,24.89,25.03,87160400,24.07
+2010-09-13,24.20,25.29,24.09,25.11,114680400,24.15
+2010-09-10,23.98,24.03,23.79,23.85,58284300,22.94
+2010-09-09,24.19,24.21,23.99,24.01,46028900,23.09
+2010-09-08,24.07,24.20,23.74,23.93,65512400,23.02
+2010-09-07,24.10,24.30,23.92,23.96,51928700,23.05
+2010-09-03,24.24,24.45,24.20,24.29,64189100,23.36
+2010-09-02,23.88,23.95,23.71,23.94,48837100,23.03
+2010-09-01,23.67,23.95,23.54,23.90,65235900,22.99
+2010-08-31,23.60,23.73,23.32,23.47,66074600,22.57
+2010-08-30,23.74,23.82,23.60,23.64,45453100,22.74
+2010-08-27,23.88,24.02,23.51,23.93,60939400,23.02
+2010-08-26,24.09,24.19,23.79,23.82,49105300,22.91
+2010-08-25,24.00,24.22,23.87,24.10,47404800,23.18
+2010-08-24,24.09,24.35,24.00,24.04,66522500,23.12
+2010-08-23,24.44,24.64,24.24,24.28,51643000,23.35
+2010-08-20,24.31,24.40,24.20,24.23,49560100,23.31
+2010-08-19,24.62,24.74,24.21,24.44,54064600,23.51
+2010-08-18,24.68,24.95,24.41,24.82,46818900,23.87
+2010-08-17,24.71,24.96,24.60,24.71,52912600,23.77
+2010-08-16,24.36,24.61,24.30,24.50,40909700,23.44
+2010-08-13,24.35,24.67,24.24,24.40,45263500,23.34
+2010-08-12,24.42,24.68,24.36,24.49,70240500,23.43
+2010-08-11,24.68,24.90,24.56,24.86,76746900,23.78
+2010-08-10,25.33,25.34,24.88,25.07,87257700,23.99
+2010-08-09,25.55,25.73,25.37,25.61,57096500,24.50
+2010-08-06,25.18,25.56,25.02,25.55,55982100,24.44
+2010-08-05,25.49,25.58,25.21,25.37,64922100,24.27
+2010-08-04,26.15,26.24,25.44,25.73,78531900,24.62
+2010-08-03,26.20,26.35,25.97,26.16,56877700,25.03
+2010-08-02,25.99,26.38,25.75,26.33,55044600,25.19
+2010-07-30,25.75,25.84,25.35,25.81,83534800,24.69
+2010-07-29,26.13,26.41,25.60,26.03,69446200,24.90
+2010-07-28,26.07,26.19,25.83,25.95,69704800,24.83
+2010-07-27,26.14,26.24,25.96,26.16,60672100,25.03
+2010-07-26,25.86,26.20,25.80,26.10,67249900,24.97
+2010-07-23,25.84,26.02,25.25,25.81,108520100,24.69
+2010-07-22,25.51,25.99,25.47,25.84,73016400,24.72
+2010-07-21,25.60,25.65,24.98,25.12,73297300,24.03
+2010-07-20,24.86,25.48,24.70,25.48,45530700,24.38
+2010-07-19,24.96,25.30,24.91,25.23,38181800,24.14
+2010-07-16,25.51,25.64,24.88,24.89,65064800,23.81
+2010-07-15,25.50,25.59,24.98,25.51,56934700,24.41
+2010-07-14,25.50,25.61,25.12,25.44,72808100,24.34
+2010-07-13,25.14,25.30,24.90,25.13,61928700,24.04
+2010-07-12,24.43,24.89,24.42,24.83,49854200,23.76
+2010-07-09,24.33,24.41,24.15,24.27,53806100,23.22
+2010-07-08,24.60,24.62,23.97,24.41,50758100,23.35
+2010-07-07,23.82,24.32,23.61,24.30,79965300,23.25
+2010-07-06,23.70,24.09,23.58,23.82,73592000,22.79
+2010-07-02,23.36,23.48,23.05,23.27,62485100,22.26
+2010-07-01,23.09,23.32,22.73,23.16,92239400,22.16
+2010-06-30,23.30,23.68,22.95,23.01,81050500,22.01
+2010-06-29,24.13,24.20,23.11,23.31,119882100,22.30
+2010-06-28,24.51,24.61,24.12,24.31,73784800,23.26
+2010-06-25,25.05,25.11,24.31,24.53,156256700,23.47
+2010-06-24,25.46,25.72,24.93,25.00,85243400,23.92
+2010-06-23,25.78,25.78,25.22,25.31,61466200,24.21
+2010-06-22,26.16,26.45,25.76,25.77,55985400,24.66
+2010-06-21,26.78,26.89,25.89,25.95,54625300,24.83
+2010-06-18,26.37,26.53,26.17,26.44,52075600,25.30
+2010-06-17,26.56,26.67,26.04,26.37,47995500,25.23
+2010-06-16,26.47,26.58,26.23,26.32,48698000,25.18
+2010-06-15,25.75,26.65,25.74,26.58,81641500,25.43
+2010-06-14,25.86,25.96,25.47,25.50,50972400,24.40
+2010-06-11,25.04,25.72,24.77,25.66,68057700,24.55
+2010-06-10,25.13,25.15,24.78,25.00,78930900,23.92
+2010-06-09,25.22,25.52,24.75,24.79,87794000,23.72
+2010-06-08,25.25,25.26,24.65,25.11,87355000,24.02
+2010-06-07,25.82,25.83,25.24,25.29,80456200,24.20
+2010-06-04,26.10,26.57,25.62,25.79,89832200,24.67
+2010-06-03,26.55,26.93,26.41,26.86,67837000,25.70
+2010-06-02,26.06,26.48,25.73,26.46,65718800,25.32
+2010-06-01,25.53,26.31,25.52,25.89,76152400,24.77
+2010-05-28,25.84,26.12,25.66,25.80,67496900,24.68
+2010-05-27,25.73,26.36,25.73,26.00,136433600,24.88
+2010-05-26,26.23,26.61,24.56,25.01,176684100,23.93
+2010-05-25,25.65,26.33,25.38,26.07,98373600,24.94
+2010-05-24,26.85,26.86,26.26,26.27,73711700,25.13
+2010-05-21,26.63,27.11,26.44,26.84,117596300,25.68
+2010-05-20,27.65,27.84,27.04,27.11,87991100,25.94
+2010-05-19,28.52,28.69,27.79,28.24,61746700,27.02
+2010-05-18,28.87,29.00,28.40,28.60,52690600,27.36
+2010-05-17,29.12,29.23,28.45,28.94,46053300,27.56
+2010-05-14,29.20,29.21,28.64,28.93,63334000,27.55
+2010-05-13,29.26,29.73,29.18,29.24,45188800,27.85
+2010-05-12,28.98,29.58,28.92,29.44,47146800,28.04
+2010-05-11,28.68,29.65,28.57,28.88,63789400,27.51
+2010-05-10,29.01,29.48,28.71,28.94,86653300,27.56
+2010-05-07,28.93,28.95,27.32,28.21,173718100,26.87
+2010-05-06,29.59,29.88,27.91,28.98,128613000,27.60
+2010-05-05,29.77,30.09,29.69,29.85,66833800,28.43
+2010-05-04,30.52,30.55,29.75,30.13,82085600,28.70
+2010-05-03,30.67,31.06,30.58,30.86,43989500,29.39
+2010-04-30,31.07,31.08,30.52,30.54,63214800,29.09
+2010-04-29,30.93,31.43,30.67,31.00,52665200,29.53
+2010-04-28,30.92,31.00,30.62,30.91,64557900,29.44
+2010-04-27,30.95,31.25,30.75,30.85,68730900,29.38
+2010-04-26,31.00,31.28,30.86,31.11,63649300,29.63
+2010-04-23,31.12,31.58,30.65,30.96,126766600,29.49
+2010-04-22,31.04,31.53,30.90,31.39,84847600,29.90
+2010-04-21,31.33,31.50,31.23,31.33,55343100,29.84
+2010-04-20,31.22,31.44,31.13,31.36,52199500,29.87
+2010-04-19,30.77,31.25,30.76,31.04,64970300,29.56
+2010-04-16,30.79,30.98,30.60,30.67,88703100,29.21
+2010-04-15,30.82,30.95,30.71,30.87,52745400,29.40
+2010-04-14,30.79,31.00,30.66,30.82,68941200,29.35
+2010-04-13,30.15,30.50,30.13,30.45,41374600,29.00
+2010-04-12,30.25,30.49,30.21,30.32,37068800,28.88
+2010-04-09,29.95,30.41,29.90,30.34,54752500,28.90
+2010-04-08,29.32,29.98,29.30,29.92,63713800,28.50
+2010-04-07,29.16,29.56,29.14,29.35,58318800,27.95
+2010-04-06,29.15,29.58,28.98,29.32,47366800,27.93
+2010-04-05,29.13,29.43,29.03,29.27,34331200,27.88
+2010-04-01,29.35,29.54,28.62,29.16,74768100,27.77
+2010-03-31,29.64,29.72,29.17,29.29,63760000,27.90
+2010-03-30,29.63,29.86,29.50,29.77,34954800,28.35
+2010-03-29,29.71,29.82,29.55,29.59,33336000,28.18
+2010-03-26,30.09,30.20,29.59,29.66,55595500,28.25
+2010-03-25,29.83,30.57,29.80,30.01,73168700,28.58
+2010-03-24,29.72,29.85,29.60,29.65,33987700,28.24
+2010-03-23,29.59,29.90,29.41,29.88,42026600,28.46
+2010-03-22,29.50,29.70,29.39,29.60,37718200,28.19
+2010-03-19,29.76,29.90,29.35,29.59,81332100,28.18
+2010-03-18,29.63,29.72,29.50,29.61,43845200,28.20
+2010-03-17,29.50,29.87,29.40,29.63,50385700,28.22
+2010-03-16,29.42,29.49,29.20,29.37,36723500,27.97
+2010-03-15,29.18,29.37,29.01,29.29,37512000,27.90
+2010-03-12,29.32,29.38,29.04,29.27,31700200,27.88
+2010-03-11,28.89,29.19,28.85,29.18,35349700,27.79
+2010-03-10,28.86,29.11,28.80,28.97,44891400,27.59
+2010-03-09,28.56,29.11,28.55,28.80,50271600,27.43
+2010-03-08,28.52,28.93,28.50,28.63,39414500,27.27
+2010-03-05,28.66,28.68,28.42,28.59,56001800,27.23
+2010-03-04,28.46,28.65,28.27,28.63,42890600,27.27
+2010-03-03,28.51,28.61,28.35,28.46,48442100,27.11
+2010-03-02,29.08,29.30,28.24,28.46,93123900,27.11
+2010-03-01,28.77,29.05,28.53,29.02,43805400,27.64
+2010-02-26,28.65,28.85,28.51,28.67,40370600,27.31
+2010-02-25,28.27,28.65,28.02,28.60,48735300,27.24
+2010-02-24,28.52,28.79,28.38,28.63,43165900,27.27
+2010-02-23,28.68,28.83,28.09,28.33,52266200,26.98
+2010-02-22,28.84,28.94,28.65,28.73,36707100,27.36
+2010-02-19,28.79,28.92,28.69,28.77,44451800,27.40
+2010-02-18,28.59,29.03,28.51,28.97,42856500,27.59
+2010-02-17,28.53,28.65,28.36,28.59,45882900,27.23
+2010-02-16,28.13,28.37,28.02,28.35,51935600,27.00
+2010-02-12,27.81,28.06,27.58,27.93,81117200,26.48
+2010-02-11,27.93,28.40,27.70,28.12,65993700,26.66
+2010-02-10,28.03,28.24,27.84,27.99,48591300,26.53
+2010-02-09,27.97,28.34,27.75,28.01,59195800,26.55
+2010-02-08,28.01,28.08,27.57,27.72,52820600,26.28
+2010-02-05,28.00,28.28,27.57,28.02,80960100,26.56
+2010-02-04,28.38,28.50,27.81,27.84,77850000,26.39
+2010-02-03,28.26,28.79,28.12,28.63,61397900,27.14
+2010-02-02,28.37,28.50,28.14,28.46,54413700,26.98
+2010-02-01,28.39,28.48,27.92,28.41,85931100,26.93
+2010-01-29,29.90,29.92,27.66,28.18,193888500,26.71
+2010-01-28,29.84,29.87,28.89,29.16,117513700,27.64
+2010-01-27,29.35,29.82,29.02,29.67,63949500,28.13
+2010-01-26,29.20,29.85,29.09,29.50,66639900,27.97
+2010-01-25,29.24,29.66,29.10,29.32,63373000,27.80
+2010-01-22,30.00,30.20,28.84,28.96,102004600,27.45
+2010-01-21,30.61,30.72,30.00,30.01,73086700,28.45
+2010-01-20,30.81,30.94,30.31,30.59,54849500,29.00
+2010-01-19,30.75,31.24,30.68,31.10,46575700,29.48
+2010-01-15,31.08,31.24,30.71,30.86,79913200,29.26
+2010-01-14,30.31,31.10,30.26,30.96,63228100,29.35
+2010-01-13,30.26,30.52,30.01,30.35,51863500,28.77
+2010-01-12,30.15,30.40,29.91,30.07,65912100,28.51
+2010-01-11,30.71,30.76,30.12,30.27,68754700,28.70
+2010-01-08,30.28,30.88,30.24,30.66,51197400,29.07
+2010-01-07,30.63,30.70,30.19,30.45,50559700,28.87
+2010-01-06,30.88,31.08,30.52,30.77,58182400,29.17
+2010-01-05,30.85,31.10,30.64,30.96,49749600,29.35
+2010-01-04,30.62,31.10,30.59,30.95,38409100,29.34
+2009-12-31,30.98,30.99,30.48,30.48,31929700,28.90
+2009-12-30,31.15,31.29,30.80,30.96,42006200,29.35
+2009-12-29,31.35,31.50,31.23,31.39,29716200,29.76
+2009-12-28,31.00,31.18,30.89,31.17,25384000,29.55
+2009-12-24,30.88,31.00,30.76,31.00,11083900,29.39
+2009-12-23,30.71,30.95,30.69,30.92,28362700,29.31
+2009-12-22,30.60,30.93,30.54,30.82,36321000,29.22
+2009-12-21,30.40,30.84,30.37,30.52,40129100,28.93
+2009-12-18,29.84,30.45,29.80,30.36,94118000,28.78
+2009-12-17,29.95,29.96,29.57,29.60,43691200,28.06
+2009-12-16,30.07,30.41,30.04,30.10,55737800,28.53
+2009-12-15,29.89,30.21,29.88,30.02,49473200,28.46
+2009-12-14,29.91,30.16,29.90,30.11,34651200,28.54
+2009-12-11,29.97,30.00,29.79,29.85,43744200,28.30
+2009-12-10,29.71,29.96,29.66,29.87,45940200,28.32
+2009-12-09,29.47,29.81,29.25,29.71,44713300,28.17
+2009-12-08,29.52,29.74,29.38,29.57,37402200,28.03
+2009-12-07,29.78,30.08,29.68,29.79,38082700,28.24
+2009-12-04,30.05,30.37,29.83,29.98,58810700,28.42
+2009-12-03,29.84,30.20,29.76,29.83,43095200,28.28
+2009-12-02,29.90,29.99,29.65,29.78,36308600,28.23
+2009-12-01,29.52,30.05,29.41,30.01,49904200,28.45
+2009-11-30,29.15,29.45,29.00,29.41,44172000,27.88
+2009-11-27,29.11,29.39,28.75,29.22,29357900,27.70
+2009-11-25,29.81,29.86,29.58,29.79,32033500,28.24
+2009-11-24,29.95,29.99,29.75,29.91,37341400,28.35
+2009-11-23,29.84,30.01,29.70,29.94,41832700,28.38
+2009-11-20,29.66,29.77,29.43,29.62,42647100,28.08
+2009-11-19,29.99,30.00,29.70,29.78,51967700,28.23
+2009-11-18,30.00,30.14,29.81,30.11,59431200,28.54
+2009-11-17,29.50,30.00,29.47,30.00,75648900,28.44
+2009-11-16,29.61,29.80,29.37,29.54,54129500,27.88
+2009-11-13,29.47,29.79,29.37,29.63,53037600,27.97
+2009-11-12,29.01,29.49,29.00,29.36,55352400,27.71
+2009-11-11,29.08,29.30,29.02,29.12,49693400,27.48
+2009-11-10,28.90,29.28,28.81,29.01,65881100,27.38
+2009-11-09,28.62,29.00,28.53,28.99,57518000,27.36
+2009-11-06,28.38,28.63,28.20,28.52,38908500,26.92
+2009-11-05,28.52,28.74,28.28,28.47,52681700,26.87
+2009-11-04,27.69,28.39,27.62,28.06,63898400,26.48
+2009-11-03,27.64,27.74,27.43,27.53,50294800,25.98
+2009-11-02,27.70,28.05,27.41,27.88,62428900,26.31
+2009-10-30,28.03,28.40,27.66,27.73,73371800,26.17
+2009-10-29,28.07,28.41,27.85,28.22,65225500,26.63
+2009-10-28,28.24,28.77,27.95,28.02,73542400,26.45
+2009-10-27,28.73,28.88,28.44,28.59,69685800,26.98
+2009-10-26,28.13,29.02,28.11,28.68,124149700,27.07
+2009-10-23,29.20,29.35,27.88,28.02,281761000,26.45
+2009-10-22,26.56,26.72,26.13,26.59,61600000,25.10
+2009-10-21,26.46,26.75,26.39,26.58,61672700,25.09
+2009-10-20,26.42,26.51,25.94,26.37,54604700,24.89
+2009-10-19,26.49,26.58,26.25,26.36,48143200,24.88
+2009-10-16,26.45,26.63,26.10,26.50,56500900,25.01
+2009-10-15,25.90,26.71,25.90,26.71,65620100,25.21
+2009-10-14,26.14,26.20,25.82,25.96,45365500,24.50
+2009-10-13,25.59,25.94,25.52,25.81,37749000,24.36
+2009-10-12,25.66,25.89,25.55,25.72,29145800,24.28
+2009-10-09,25.57,25.79,25.46,25.55,39520000,24.11
+2009-10-08,25.44,25.90,25.22,25.67,60521300,24.23
+2009-10-07,24.99,25.18,24.88,25.10,38472700,23.69
+2009-10-06,24.68,25.21,24.66,25.11,48795300,23.70
+2009-10-05,24.98,25.06,24.52,24.64,60804900,23.26
+2009-10-02,24.46,25.09,24.43,24.96,51219700,23.56
+2009-10-01,25.41,25.47,24.80,24.88,75958100,23.48
+2009-09-30,25.76,25.99,25.38,25.72,63533400,24.28
+2009-09-29,25.91,25.96,25.69,25.75,39050300,24.30
+2009-09-28,25.60,26.16,25.60,25.83,44358000,24.38
+2009-09-25,25.69,25.82,25.52,25.55,50158900,24.11
+2009-09-24,25.92,26.11,25.66,25.94,56302900,24.48
+2009-09-23,25.92,26.25,25.64,25.71,60599900,24.27
+2009-09-22,25.40,25.82,25.29,25.77,61376700,24.32
+2009-09-21,25.11,25.37,25.10,25.30,28878700,23.88
+2009-09-18,25.46,25.48,25.10,25.26,68016500,23.84
+2009-09-17,25.06,25.38,25.06,25.30,42428800,23.88
+2009-09-16,25.25,25.35,24.95,25.20,50055800,23.78
+2009-09-15,24.97,25.27,24.86,25.20,44716600,23.78
+2009-09-14,24.65,25.09,24.64,25.00,42806800,23.60
+2009-09-11,24.93,25.17,24.81,24.86,54303500,23.46
+2009-09-10,24.80,25.05,24.65,25.00,46256000,23.60
+2009-09-09,24.74,24.95,24.67,24.78,49900300,23.39
+2009-09-08,24.62,24.84,24.41,24.82,53737100,23.43
+2009-09-04,24.09,24.80,24.08,24.62,44999700,23.24
+2009-09-03,23.91,24.14,23.76,24.11,34120000,22.76
+2009-09-02,23.82,24.14,23.78,23.86,40771300,22.52
+2009-09-01,24.35,24.74,23.90,24.00,62608500,22.65
+2009-08-31,24.57,24.85,24.29,24.65,49592800,23.27
+2009-08-28,25.07,25.49,24.61,24.68,55808000,23.29
+2009-08-27,24.41,24.78,24.30,24.69,45495600,23.30
+2009-08-26,24.59,24.75,24.42,24.55,41079000,23.17
+2009-08-25,24.60,24.82,24.46,24.64,43980300,23.26
+2009-08-24,24.41,24.73,24.28,24.64,54180900,23.26
+2009-08-21,23.93,24.42,23.77,24.41,69011400,23.04
+2009-08-20,23.60,23.87,23.54,23.67,39505900,22.34
+2009-08-19,23.25,23.72,23.25,23.65,41821300,22.32
+2009-08-18,23.29,23.65,23.27,23.58,38878900,22.26
+2009-08-17,23.32,23.60,23.23,23.25,42474400,21.82
+2009-08-14,23.62,23.80,23.51,23.69,46330200,22.23
+2009-08-13,23.63,23.85,23.40,23.62,38954500,22.17
+2009-08-12,23.13,23.90,23.03,23.53,61972300,22.08
+2009-08-11,23.32,23.40,23.05,23.13,33615800,21.71
+2009-08-10,23.46,23.55,23.30,23.42,35261900,21.98
+2009-08-07,23.75,23.82,23.50,23.56,46169700,22.11
+2009-08-06,23.93,23.98,23.27,23.46,59686000,22.02
+2009-08-05,23.84,24.25,23.79,23.81,53310300,22.35
+2009-08-04,23.68,23.79,23.53,23.77,49218300,22.31
+2009-08-03,23.82,23.86,23.50,23.83,46902900,22.37
+2009-07-31,23.77,24.07,23.50,23.52,54258200,22.07
+2009-07-30,24.20,24.43,23.71,23.81,67820000,22.35
+2009-07-29,23.73,23.91,23.34,23.80,73626900,22.34
+2009-07-28,22.99,23.55,22.90,23.47,70288400,22.03
+2009-07-27,23.44,23.45,22.90,23.11,80950000,21.69
+2009-07-24,23.61,23.89,22.81,23.45,215135700,22.01
+2009-07-23,24.93,25.72,24.84,25.56,106060500,23.99
+2009-07-22,24.70,24.90,24.51,24.80,66192500,23.28
+2009-07-21,24.69,24.83,24.37,24.83,52028400,23.30
+2009-07-20,24.44,24.53,24.15,24.53,47798000,23.02
+2009-07-17,24.40,24.45,24.10,24.29,52860100,22.80
+2009-07-16,23.93,24.44,23.86,24.44,64555100,22.94
+2009-07-15,23.75,24.12,23.56,24.12,67238700,22.64
+2009-07-14,23.20,23.22,22.86,23.11,45448700,21.69
+2009-07-13,22.42,23.29,22.14,23.23,67584000,21.80
+2009-07-10,22.19,22.54,22.15,22.39,43229200,21.01
+2009-07-09,22.65,22.81,22.37,22.44,46981200,21.06
+2009-07-08,22.31,22.69,22.00,22.56,73023400,21.17
+2009-07-07,23.08,23.14,22.46,22.53,52842500,21.15
+2009-07-06,23.21,23.28,22.87,23.20,49207700,21.77
+2009-07-02,23.76,24.04,23.21,23.37,65422200,21.93
+2009-07-01,24.05,24.30,23.96,24.04,54908400,22.56
+2009-06-30,23.97,24.24,23.63,23.77,66452400,22.31
+2009-06-29,23.60,24.03,23.55,23.86,62854900,22.39
+2009-06-26,23.57,23.69,23.32,23.35,65126400,21.92
+2009-06-25,23.43,23.92,23.20,23.79,57724300,22.33
+2009-06-24,23.45,23.75,23.36,23.47,54287700,22.03
+2009-06-23,23.38,23.66,23.21,23.34,56752700,21.91
+2009-06-22,23.95,23.95,23.25,23.28,71291600,21.85
+2009-06-19,24.04,24.34,23.75,24.07,115459000,22.59
+2009-06-18,23.62,23.69,23.30,23.50,58852200,22.06
+2009-06-17,23.50,23.82,23.17,23.68,86483100,22.23
+2009-06-16,23.47,24.11,23.44,23.45,105295600,22.01
+2009-06-15,23.23,23.54,23.02,23.42,69089600,21.98
+2009-06-12,22.90,23.38,22.74,23.33,50963500,21.90
+2009-06-11,22.59,23.26,22.57,22.83,65124600,21.43
+2009-06-10,22.17,22.62,22.12,22.55,61297200,21.16
+2009-06-09,22.06,22.32,21.88,22.08,50887700,20.72
+2009-06-08,21.98,22.32,21.63,22.05,49000600,20.70
+2009-06-05,21.96,22.31,21.81,22.14,59579200,20.78
+2009-06-04,21.77,21.90,21.58,21.83,42330000,20.49
+2009-06-03,21.31,21.76,21.29,21.73,56039600,20.39
+2009-06-02,21.36,21.98,21.20,21.40,48935700,20.09
+2009-06-01,21.00,21.50,20.86,21.40,57317100,20.09
+2009-05-29,20.56,20.94,20.30,20.89,46134900,19.61
+2009-05-28,20.32,20.63,20.05,20.45,45480800,19.19
+2009-05-27,20.25,20.60,20.07,20.13,42892900,18.89
+2009-05-26,19.54,20.45,19.45,20.34,44991700,19.09
+2009-05-22,19.93,20.17,19.47,19.75,37318700,18.54
+2009-05-21,20.14,20.23,19.51,19.82,58232800,18.60
+2009-05-20,20.41,20.69,20.22,20.38,47450700,19.13
+2009-05-19,20.51,20.74,20.25,20.31,51368300,19.06
+2009-05-18,20.36,20.60,20.24,20.60,46073800,19.21
+2009-05-15,20.13,20.50,19.98,20.22,61289900,18.86
+2009-05-14,19.83,20.23,19.80,20.06,54539500,18.71
+2009-05-13,19.92,20.00,19.67,19.75,49281700,18.42
+2009-05-12,19.51,20.06,19.47,19.89,71966800,18.55
+2009-05-11,19.20,19.73,19.01,19.32,63762600,18.02
+2009-05-08,19.46,19.64,19.14,19.42,67597600,18.11
+2009-05-07,19.96,19.99,19.14,19.32,68727200,18.02
+2009-05-06,20.06,20.07,19.61,19.79,59639100,18.46
+2009-05-05,20.14,20.24,19.64,19.79,66835500,18.46
+2009-05-04,20.37,20.40,19.98,20.19,54313400,18.83
+2009-05-01,20.19,20.35,19.86,20.24,63224500,18.88
+2009-04-30,20.60,21.10,20.01,20.26,87439900,18.90
+2009-04-29,20.11,20.89,20.06,20.25,79301600,18.89
+2009-04-28,20.25,20.27,19.79,19.93,76685200,18.59
+2009-04-27,20.55,20.82,20.28,20.40,68219600,19.03
+2009-04-24,19.82,21.20,19.50,20.91,168478500,19.50
+2009-04-23,18.92,18.94,18.47,18.92,86116300,17.65
+2009-04-22,18.76,19.19,18.70,18.78,59401000,17.51
+2009-04-21,18.59,19.08,18.57,18.97,60928300,17.69
+2009-04-20,18.89,18.95,18.57,18.61,62937200,17.36
+2009-04-17,19.69,19.69,19.00,19.20,61398500,17.91
+2009-04-16,19.16,19.78,18.99,19.76,67688700,18.43
+2009-04-15,19.21,19.25,18.51,18.83,72725500,17.56
+2009-04-14,19.44,19.55,19.00,19.35,63796300,18.05
+2009-04-13,19.69,19.85,19.37,19.59,44444700,18.27
+2009-04-09,19.45,19.70,19.22,19.67,55759600,18.34
+2009-04-08,18.97,19.62,18.96,19.19,56408900,17.90
+2009-04-07,18.76,19.14,18.63,18.76,65815200,17.50
+2009-04-06,18.54,18.76,18.27,18.76,47476100,17.50
+2009-04-03,19.13,19.15,18.43,18.75,81858400,17.49
+2009-04-02,19.50,19.89,19.00,19.29,99082300,17.99
+2009-04-01,18.23,19.36,18.18,19.31,96438900,18.01
+2009-03-31,17.83,18.79,17.78,18.37,92095500,17.13
+2009-03-30,17.74,17.76,17.27,17.48,49633000,16.30
+2009-03-27,18.54,18.62,18.05,18.13,47670400,16.91
+2009-03-26,18.17,18.88,18.12,18.83,63775100,17.56
+2009-03-25,17.98,18.31,17.52,17.88,73927100,16.68
+2009-03-24,18.04,18.21,17.84,17.93,50044100,16.72
+2009-03-23,17.37,18.59,17.31,18.33,71600000,17.10
+2009-03-20,17.32,17.65,16.88,17.06,81725500,15.91
+2009-03-19,17.37,17.45,16.92,17.14,58994600,15.99
+2009-03-18,17.03,17.22,16.60,16.96,70710700,15.82
+2009-03-17,16.32,16.90,16.26,16.90,62481000,15.76
+2009-03-16,16.82,16.96,16.24,16.25,67028900,15.16
+2009-03-13,16.98,17.05,16.18,16.65,82965800,15.53
+2009-03-12,17.01,17.04,16.48,17.01,93694100,15.86
+2009-03-11,16.63,17.20,16.43,17.11,84522200,15.96
+2009-03-10,15.37,16.62,15.25,16.48,95184200,15.37
+2009-03-09,15.20,15.74,15.10,15.15,66479100,14.13
+2009-03-06,15.35,15.62,14.87,15.28,92821400,14.25
+2009-03-05,15.86,15.88,15.27,15.27,89708500,14.24
+2009-03-04,16.12,16.40,15.89,16.12,69285100,15.03
+2009-03-03,16.03,16.24,15.64,15.88,80476600,14.81
+2009-03-02,15.96,16.25,15.72,15.79,80602100,14.73
+2009-02-27,16.29,16.52,16.10,16.15,93428000,15.06
+2009-02-26,17.05,17.08,16.42,16.42,83219500,15.31
+2009-02-25,17.01,17.24,16.46,16.96,105894600,15.82
+2009-02-24,17.03,17.35,16.36,17.17,122674500,16.01
+2009-02-23,18.02,18.15,17.16,17.21,70803400,16.05
+2009-02-20,17.77,18.19,17.66,18.00,69413800,16.79
+2009-02-19,18.30,18.38,17.81,17.91,49195600,16.70
+2009-02-18,18.22,18.45,18.00,18.12,54946900,16.90
+2009-02-17,18.49,18.50,17.89,18.09,75853300,16.87
+2009-02-13,19.27,19.47,19.04,19.09,47416000,17.68
+2009-02-12,18.97,19.32,18.54,19.26,75323200,17.84
+2009-02-11,18.94,19.49,18.92,19.21,58599000,17.79
+2009-02-10,19.25,19.80,18.70,18.80,83953200,17.41
+2009-02-09,19.64,19.77,19.26,19.44,52196400,18.01
+2009-02-06,19.16,19.93,19.06,19.66,86746000,18.21
+2009-02-05,18.51,19.14,18.25,19.04,75195200,17.64
+2009-02-04,18.54,19.00,18.50,18.63,75618000,17.26
+2009-02-03,17.85,18.61,17.60,18.50,86865100,17.14
+2009-02-02,17.03,18.13,17.00,17.83,88871700,16.52
+2009-01-30,17.74,17.79,17.10,17.10,62370900,15.84
+2009-01-29,17.78,17.96,17.56,17.59,49192800,16.29
+2009-01-28,17.80,18.31,17.76,18.04,64145500,16.71
+2009-01-27,17.78,17.97,17.43,17.66,61695000,16.36
+2009-01-26,17.29,17.81,17.23,17.63,92476500,16.33
+2009-01-23,16.97,17.49,16.75,17.20,117020600,15.93
+2009-01-22,18.05,18.18,17.07,17.11,222436600,15.85
+2009-01-21,18.87,19.45,18.46,19.38,68340900,17.95
+2009-01-20,19.46,19.62,18.37,18.48,89873000,17.12
+2009-01-16,19.63,19.91,19.15,19.71,79634100,18.26
+2009-01-15,19.07,19.30,18.52,19.24,96169800,17.82
+2009-01-14,19.53,19.68,19.01,19.09,80257500,17.68
+2009-01-13,19.52,19.99,19.52,19.82,65843500,18.36
+2009-01-12,19.71,19.79,19.30,19.47,52163500,18.03
+2009-01-09,20.17,20.30,19.41,19.52,49815300,18.08
+2009-01-08,19.63,20.19,19.55,20.12,70229900,18.64
+2009-01-07,20.19,20.29,19.48,19.51,72709900,18.07
+2009-01-06,20.75,21.00,20.61,20.76,58083400,19.23
+2009-01-05,20.20,20.67,20.06,20.52,61475200,19.01
+2009-01-02,19.53,20.40,19.37,20.33,50084000,18.83
+2008-12-31,19.31,19.68,19.27,19.44,46419000,18.01
+2008-12-30,19.01,19.49,19.00,19.34,43224100,17.91
+2008-12-29,19.15,19.21,18.64,18.96,58512800,17.56
+2008-12-26,19.20,19.33,19.09,19.13,23101000,17.72
+2008-12-24,19.26,19.45,19.10,19.17,16880400,17.76
+2008-12-23,19.28,19.57,19.01,19.28,47511400,17.86
+2008-12-22,19.24,19.29,18.89,19.18,58575400,17.77
+2008-12-19,19.42,19.80,19.11,19.12,113530400,17.71
+2008-12-18,19.86,20.02,18.99,19.30,80759200,17.88
+2008-12-17,19.81,20.05,19.50,19.66,78922700,18.21
+2008-12-16,19.21,20.18,19.00,20.11,97688700,18.63
+2008-12-15,19.34,19.44,18.89,19.04,59925900,17.64
+2008-12-12,19.15,19.85,18.70,19.36,78112600,17.93
+2008-12-11,20.11,20.12,19.31,19.45,83564300,18.02
+2008-12-10,20.82,20.96,20.30,20.61,61499000,19.09
+2008-12-09,20.62,21.25,20.46,20.60,80484900,19.08
+2008-12-08,20.35,21.25,20.14,21.01,107225000,19.46
+2008-12-05,18.91,19.98,18.47,19.87,91996200,18.41
+2008-12-04,19.40,19.92,18.79,19.11,78719200,17.70
+2008-12-03,18.65,19.90,18.60,19.87,80961500,18.41
+2008-12-02,18.99,19.31,18.56,19.15,79689800,17.74
+2008-12-01,19.88,19.95,18.60,18.61,79639900,17.24
+2008-11-28,20.23,20.31,20.02,20.22,28650800,18.73
+2008-11-26,19.73,20.68,19.73,20.49,79678300,18.98
+2008-11-25,20.86,20.93,19.55,19.99,92948100,18.52
+2008-11-24,19.89,20.94,19.87,20.69,125289900,19.16
+2008-11-21,18.02,19.70,17.98,19.68,157231900,18.23
+2008-11-20,18.12,18.84,17.50,17.53,139532800,16.24
+2008-11-19,19.63,19.95,18.25,18.29,103010500,16.94
+2008-11-18,19.50,19.66,18.75,19.62,108966500,18.17
+2008-11-17,19.74,20.24,19.15,19.32,97289000,17.78
+2008-11-14,20.56,21.34,19.65,20.06,96624500,18.46
+2008-11-13,20.15,21.25,18.74,21.25,148413700,19.55
+2008-11-12,20.89,21.00,20.28,20.30,90162300,18.68
+2008-11-11,21.29,21.30,20.79,21.20,78014500,19.51
+2008-11-10,21.85,21.97,21.19,21.30,67106800,19.60
+2008-11-07,21.32,21.54,21.00,21.50,71256300,19.78
+2008-11-06,21.87,22.08,20.86,20.88,95509700,19.21
+2008-11-05,23.33,23.34,22.05,22.08,81179700,20.31
+2008-11-04,23.13,23.66,22.87,23.53,72123000,21.65
+2008-11-03,22.48,22.91,22.21,22.62,61923500,20.81
+2008-10-31,22.53,22.91,22.12,22.33,93055200,20.54
+2008-10-30,23.69,23.88,22.39,22.63,95323000,20.82
+2008-10-29,23.13,23.97,22.70,23.00,111701800,21.16
+2008-10-28,21.64,23.21,21.34,23.10,134088800,21.25
+2008-10-27,21.67,21.96,21.02,21.18,117683900,19.49
+2008-10-24,21.06,22.86,20.95,21.96,153919700,20.20
+2008-10-23,21.55,22.59,20.89,22.32,154774100,20.54
+2008-10-22,23.04,23.06,20.90,21.53,150054800,19.81
+2008-10-21,24.30,25.01,23.27,23.36,100385600,21.49
+2008-10-20,24.20,24.75,23.01,24.72,93484300,22.74
+2008-10-17,23.57,25.11,23.31,23.93,133673100,22.02
+2008-10-16,22.94,24.19,21.31,24.19,161147800,22.26
+2008-10-15,23.78,24.25,22.48,22.66,113280200,20.85
+2008-10-14,25.64,25.73,23.60,24.10,165674900,22.17
+2008-10-13,22.86,25.50,22.63,25.50,144935400,23.46
+2008-10-10,21.79,22.35,20.65,21.50,228467500,19.78
+2008-10-09,23.77,23.91,22.07,22.30,131948700,20.52
+2008-10-08,22.90,24.30,22.50,23.01,171598600,21.17
+2008-10-07,24.98,25.21,23.14,23.23,145941200,21.37
+2008-10-06,25.63,25.99,24.14,24.91,146374600,22.92
+2008-10-03,26.37,27.47,26.24,26.32,114289400,24.22
+2008-10-02,26.18,26.53,25.70,26.25,93819800,24.15
+2008-10-01,26.38,26.99,26.28,26.48,88957000,24.36
+2008-09-30,25.77,26.69,25.54,26.69,107192700,24.56
+2008-09-29,26.94,27.66,25.01,25.01,134383100,23.01
+2008-09-26,26.17,27.56,26.14,27.40,100744300,25.21
+2008-09-25,25.82,26.88,25.74,26.61,96203500,24.48
+2008-09-24,25.58,26.09,25.46,25.72,80250300,23.66
+2008-09-23,25.66,26.17,25.34,25.44,92181300,23.41
+2008-09-22,26.22,26.32,25.32,25.40,105207700,23.37
+2008-09-19,26.37,26.40,23.50,25.16,134926100,23.15
+2008-09-18,24.80,25.35,24.01,25.26,132291300,23.24
+2008-09-17,25.73,25.87,24.50,24.57,106972100,22.61
+2008-09-16,26.09,26.49,25.52,25.99,111729700,23.91
+2008-09-15,26.92,27.49,26.73,26.82,82349400,24.68
+2008-09-12,27.14,27.74,26.94,27.62,75628500,25.41
+2008-09-11,26.10,27.46,26.03,27.34,72913300,25.15
+2008-09-10,26.52,26.86,26.25,26.44,75064900,24.33
+2008-09-09,26.20,26.60,26.05,26.10,85735700,24.01
+2008-09-08,26.21,26.33,25.67,26.12,62110800,24.03
+2008-09-05,26.03,26.22,25.63,25.65,82305200,23.60
+2008-09-04,26.74,26.89,26.35,26.35,66141900,24.24
+2008-09-03,27.00,27.18,26.84,26.90,57127700,24.75
+2008-09-02,27.67,27.76,27.06,27.10,66079200,24.93
+2008-08-29,27.68,27.78,27.29,27.29,50735500,25.11
+2008-08-28,27.61,28.01,27.60,27.94,48372600,25.71
+2008-08-27,27.34,27.79,27.13,27.56,33975300,25.36
+2008-08-26,27.58,27.72,27.17,27.27,44774400,25.09
+2008-08-25,27.61,27.84,27.46,27.66,51381300,25.45
+2008-08-22,27.23,27.88,27.22,27.84,47930400,25.61
+2008-08-21,27.10,27.23,26.86,27.18,43614200,25.01
+2008-08-20,27.54,27.58,27.17,27.29,41497200,25.11
+2008-08-19,27.54,27.75,27.27,27.32,40332900,25.14
+2008-08-18,27.78,28.05,27.55,27.69,38078200,25.37
+2008-08-15,27.98,28.15,27.58,27.81,47267400,25.48
+2008-08-14,27.82,28.28,27.56,27.91,49732300,25.58
+2008-08-13,28.07,28.50,27.76,27.91,51165200,25.58
+2008-08-12,27.78,28.36,27.58,28.12,62813000,25.77
+2008-08-11,27.86,28.40,27.66,27.90,68743800,25.57
+2008-08-08,27.35,28.23,27.19,28.13,80814100,25.78
+2008-08-07,26.90,27.75,26.73,27.39,82565800,25.10
+2008-08-06,26.73,27.16,26.38,27.02,95550000,24.76
+2008-08-05,25.64,26.28,25.50,26.21,84297600,24.02
+2008-08-04,25.39,25.55,25.11,25.28,60588300,23.17
+2008-08-01,25.92,25.95,25.07,25.44,82720200,23.31
+2008-07-31,25.85,26.28,25.71,25.72,60461000,23.57
+2008-07-30,26.20,26.49,25.90,26.23,51977700,24.04
+2008-07-29,25.52,26.19,25.40,26.11,66368200,23.93
+2008-07-28,26.06,26.11,25.34,25.50,59707800,23.37
+2008-07-25,25.64,26.22,25.50,26.16,58682300,23.97
+2008-07-24,26.09,26.17,25.44,25.44,81092600,23.31
+2008-07-23,25.86,26.84,25.85,26.43,79408800,24.22
+2008-07-22,25.54,25.94,25.48,25.80,88657200,23.64
+2008-07-21,25.66,26.17,25.53,25.64,77575600,23.50
+2008-07-18,26.36,26.47,25.11,25.86,150277000,23.70
+2008-07-17,27.58,27.91,27.11,27.52,96526100,25.22
+2008-07-16,26.13,27.29,25.92,27.26,82060400,24.98
+2008-07-15,24.93,26.64,24.93,26.15,92719300,23.96
+2008-07-14,25.48,25.81,25.07,25.15,51216200,23.05
+2008-07-11,25.16,25.64,24.87,25.25,69532600,23.14
+2008-07-10,25.20,25.67,24.98,25.45,57830600,23.32
+2008-07-09,25.79,25.85,25.18,25.23,54255800,23.12
+2008-07-08,25.93,26.20,25.51,25.85,65553200,23.69
+2008-07-07,26.11,26.39,25.45,26.03,71527600,23.85
+2008-07-03,25.97,26.10,25.60,25.98,37074500,23.81
+2008-07-02,26.90,27.00,25.88,25.88,84669000,23.72
+2008-07-01,27.27,27.38,26.44,26.87,100327800,24.62
+2008-06-30,27.73,27.98,27.49,27.51,57830500,25.21
+2008-06-27,27.68,27.91,27.46,27.63,73450200,25.32
+2008-06-26,28.03,28.20,27.75,27.75,67049100,25.43
+2008-06-25,27.81,28.67,27.76,28.35,64280200,25.98
+2008-06-24,27.92,28.01,27.51,27.73,65218300,25.41
+2008-06-23,28.30,28.41,27.79,27.97,57145300,25.63
+2008-06-20,28.90,28.92,28.10,28.23,97480400,25.87
+2008-06-19,28.55,29.19,28.33,28.93,62037800,26.51
+2008-06-18,28.55,28.86,28.46,28.46,49677800,26.08
+2008-06-17,29.04,29.12,28.79,28.80,44256700,26.39
+2008-06-16,29.02,29.11,28.64,28.93,74718900,26.51
+2008-06-13,28.63,29.57,28.50,29.07,131969100,26.64
+2008-06-12,27.40,28.55,27.19,28.24,113996300,25.88
+2008-06-11,27.85,27.94,27.11,27.12,59330800,24.85
+2008-06-10,27.36,28.29,27.32,27.89,77419800,25.56
+2008-06-09,27.65,27.91,27.30,27.71,66787100,25.39
+2008-06-06,27.99,28.17,27.49,27.49,78465700,25.19
+2008-06-05,27.72,28.30,27.60,28.30,76063400,25.93
+2008-06-04,27.28,27.64,27.20,27.54,79567400,25.24
+2008-06-03,27.91,28.31,27.27,27.31,86616700,25.03
+2008-06-02,28.24,28.36,27.55,27.80,77028400,25.48
+2008-05-30,28.38,28.70,28.20,28.32,63399200,25.95
+2008-05-29,28.21,28.68,28.14,28.31,47699200,25.94
+2008-05-28,28.56,28.57,28.04,28.18,52318500,25.82
+2008-05-27,28.11,28.50,28.05,28.44,47334500,26.06
+2008-05-23,28.26,28.33,27.95,28.05,48890700,25.70
+2008-05-22,28.28,28.70,28.18,28.47,52203100,26.09
+2008-05-21,28.81,29.05,28.19,28.25,60125100,25.89
+2008-05-20,29.30,29.31,28.63,28.76,75767600,26.36
+2008-05-19,29.87,29.89,29.31,29.46,59615000,27.00
+2008-05-16,30.47,30.48,29.92,29.99,81538200,27.48
+2008-05-15,29.98,30.53,29.94,30.45,53355800,27.90
+2008-05-14,29.89,30.26,29.73,29.93,66730400,27.43
+2008-05-13,30.00,30.13,29.53,29.78,70934700,27.29
+2008-05-12,29.40,30.06,29.35,29.99,64278800,27.38
+2008-05-09,29.21,29.55,28.95,29.39,51621200,26.83
+2008-05-08,29.28,29.39,29.00,29.27,69589900,26.72
+2008-05-07,29.69,30.14,29.08,29.21,88775000,26.67
+2008-05-06,29.00,29.86,28.93,29.70,93582000,27.12
+2008-05-05,29.93,30.23,28.99,29.08,119687700,26.55
+2008-05-02,29.59,29.62,28.86,29.24,66024200,26.70
+2008-05-01,28.50,29.49,28.48,29.40,71699400,26.84
+2008-04-30,28.74,29.21,28.51,28.52,74733600,26.04
+2008-04-29,28.80,28.90,28.45,28.64,84428900,26.15
+2008-04-28,29.80,29.84,28.82,28.99,97473000,26.47
+2008-04-25,30.05,30.39,29.60,29.83,145194900,27.24
+2008-04-24,31.63,32.10,31.16,31.80,115416700,29.03
+2008-04-23,30.45,31.46,30.30,31.45,98351500,28.71
+2008-04-22,30.64,30.70,29.97,30.25,67387500,27.62
+2008-04-21,30.19,30.60,30.12,30.42,54411700,27.77
+2008-04-18,30.01,30.10,29.61,30.00,73658900,27.39
+2008-04-17,29.12,29.34,28.90,29.22,48743300,26.68
+2008-04-16,28.57,29.05,28.38,28.95,54107400,26.43
+2008-04-15,28.12,28.48,28.03,28.25,34310000,25.79
+2008-04-14,28.24,28.31,27.93,28.06,43418100,25.62
+2008-04-11,28.87,29.01,28.21,28.28,54373700,25.82
+2008-04-10,28.83,29.40,28.80,29.11,65591600,26.58
+2008-04-09,28.72,29.04,28.54,28.89,45839300,26.38
+2008-04-08,28.94,29.00,28.54,28.75,44733500,26.25
+2008-04-07,29.55,29.59,29.03,29.16,44428600,26.62
+2008-04-04,29.13,29.26,28.74,29.16,43860800,26.62
+2008-04-03,29.00,29.32,28.80,29.00,38961400,26.48
+2008-04-02,29.57,29.58,29.00,29.16,49499400,26.62
+2008-04-01,28.83,29.54,28.63,29.50,65796200,26.93
+2008-03-31,27.88,28.59,27.84,28.38,46780600,25.91
+2008-03-28,28.23,28.43,27.83,27.91,49244000,25.48
+2008-03-27,28.48,28.49,28.00,28.05,47894400,25.61
+2008-03-26,29.03,29.07,28.38,28.56,45868100,26.08
+2008-03-25,29.33,29.37,28.94,29.14,49149000,26.61
+2008-03-24,29.33,29.40,29.06,29.17,48294700,26.63
+2008-03-20,28.74,29.22,28.59,29.18,60170200,26.64
+2008-03-19,29.38,29.59,28.62,28.62,61442100,26.13
+2008-03-18,28.67,29.48,28.67,29.42,83695300,26.86
+2008-03-17,27.30,28.73,27.28,28.30,84490100,25.84
+2008-03-14,28.72,29.01,27.64,27.96,105214900,25.53
+2008-03-13,28.54,28.99,28.16,28.62,84552200,26.13
+2008-03-12,29.43,29.49,28.54,28.63,75993800,26.14
+2008-03-11,28.40,29.34,28.38,29.28,98740700,26.73
+2008-03-10,27.83,28.26,27.75,28.05,72175100,25.61
+2008-03-07,27.34,28.07,27.32,27.87,77597600,25.45
+2008-03-06,28.06,28.17,27.50,27.57,91127700,25.17
+2008-03-05,27.75,28.41,27.70,28.12,106489800,25.67
+2008-03-04,27.02,27.63,26.96,27.59,86925600,25.19
+2008-03-03,27.24,27.39,26.87,26.99,76544300,24.64
+2008-02-29,27.69,27.83,27.02,27.20,117411400,24.83
+2008-02-28,28.02,28.27,27.80,27.93,83002900,25.50
+2008-02-27,28.19,28.68,28.10,28.26,75199500,25.80
+2008-02-26,27.74,28.86,27.67,28.38,108923500,25.91
+2008-02-25,27.65,28.24,27.48,27.84,109974300,25.42
+2008-02-22,28.24,28.39,27.20,27.68,125705400,25.27
+2008-02-21,28.62,28.96,27.96,28.10,98776500,25.66
+2008-02-20,28.15,28.26,27.92,28.22,93056200,25.77
+2008-02-19,28.80,28.84,28.07,28.17,68261200,25.72
+2008-02-15,28.31,28.64,28.25,28.42,68166100,25.85
+2008-02-14,28.88,29.04,28.46,28.50,68191600,25.92
+2008-02-13,28.62,29.05,28.53,28.96,88986200,26.34
+2008-02-12,28.43,28.62,28.11,28.34,84365900,25.78
+2008-02-11,28.52,28.61,27.91,28.21,156814100,25.66
+2008-02-08,28.29,29.08,28.24,28.56,124872000,25.98
+2008-02-07,28.34,28.78,27.90,28.12,164964900,25.58
+2008-02-06,29.28,29.35,28.29,28.52,138315600,25.94
+2008-02-05,29.91,29.94,28.89,29.07,137534100,26.44
+2008-02-04,30.49,30.72,30.11,30.19,119998600,27.46
+2008-02-01,31.06,33.25,30.25,30.45,291138900,27.69
+2008-01-31,31.91,32.74,31.72,32.60,103642200,29.65
+2008-01-30,32.56,32.80,32.05,32.20,106432600,29.29
+2008-01-29,32.85,32.89,32.35,32.60,68023000,29.65
+2008-01-28,33.02,33.10,32.42,32.72,81019000,29.76
+2008-01-25,34.90,35.00,32.87,32.94,196992300,29.96
+2008-01-24,32.35,33.36,32.12,33.25,155640400,30.24
+2008-01-23,31.48,32.05,31.04,31.93,137597400,29.04
+2008-01-22,31.54,32.53,31.50,31.96,108521400,29.07
+2008-01-18,33.16,34.00,32.97,33.01,117062000,30.02
+2008-01-17,33.54,33.80,32.97,33.11,94247800,30.11
+2008-01-16,33.42,33.65,32.51,33.23,120778500,30.22
+2008-01-15,34.03,34.38,34.00,34.00,61606200,30.92
+2008-01-14,34.46,34.57,34.08,34.39,52792200,31.28
+2008-01-11,34.14,34.24,33.72,33.91,55187900,30.84
+2008-01-10,34.35,34.50,33.78,34.33,72446000,31.22
+2008-01-09,33.36,34.54,33.35,34.44,74305500,31.32
+2008-01-08,34.71,34.71,33.40,33.45,79148300,30.42
+2008-01-07,34.55,34.80,34.25,34.61,80164300,31.48
+2008-01-04,35.19,35.20,34.09,34.38,72090800,31.27
+2008-01-03,35.22,35.65,34.86,35.37,49599600,32.17
+2008-01-02,35.79,35.96,35.00,35.22,63004200,32.03
+2007-12-31,35.90,35.99,35.52,35.60,35229700,32.38
+2007-12-28,36.10,36.23,35.67,36.12,33447200,32.85
+2007-12-27,36.35,36.55,35.94,35.97,33311100,32.71
+2007-12-26,36.41,36.64,36.26,36.61,30252400,33.30
+2007-12-24,36.13,36.72,36.05,36.58,29622600,33.27
+2007-12-21,35.90,36.06,35.75,36.06,83240500,32.80
+2007-12-20,35.29,35.79,35.08,35.52,59345000,32.31
+2007-12-19,34.69,35.14,34.38,34.79,58469100,31.64
+2007-12-18,34.64,35.00,34.21,34.74,52791800,31.60
+2007-12-17,35.03,35.13,34.36,34.39,58121200,31.28
+2007-12-14,35.05,35.84,35.01,35.31,71126200,32.11
+2007-12-13,34.48,35.45,34.28,35.22,73913200,32.03
+2007-12-12,34.61,35.09,33.93,34.47,63345400,31.35
+2007-12-11,34.73,34.99,33.93,34.10,55070700,31.01
+2007-12-10,34.64,34.95,34.47,34.76,36083500,31.61
+2007-12-07,34.61,34.70,34.22,34.53,40771000,31.40
+2007-12-06,34.26,34.61,33.87,34.55,49209700,31.42
+2007-12-05,33.14,34.52,33.03,34.15,84894700,31.06
+2007-12-04,32.74,33.24,32.63,32.77,54801500,29.80
+2007-12-03,33.50,33.64,32.68,32.92,61770600,29.94
+2007-11-30,33.92,34.12,33.19,33.60,71027800,30.56
+2007-11-29,33.58,33.93,33.31,33.59,53633600,30.55
+2007-11-28,33.38,33.89,32.90,33.70,88585000,30.65
+2007-11-27,33.27,33.60,32.68,33.06,84178400,30.07
+2007-11-26,34.09,34.37,32.93,32.97,80335000,29.99
+2007-11-23,34.36,34.44,33.71,34.11,33467200,31.02
+2007-11-21,34.40,34.73,34.18,34.23,89518700,31.13
+2007-11-20,34.23,34.97,34.10,34.58,100009400,31.45
+2007-11-19,33.96,34.24,33.87,33.96,63000300,30.89
+2007-11-16,33.86,34.26,33.71,34.09,71113800,31.00
+2007-11-15,33.76,34.10,33.55,33.76,63111200,30.70
+2007-11-14,34.62,34.75,33.75,33.93,83840100,30.86
+2007-11-13,33.54,34.67,33.38,34.46,104261100,31.34
+2007-11-12,33.32,33.71,33.02,33.38,84719000,30.26
+2007-11-09,34.18,34.54,33.65,33.73,125111400,30.58
+2007-11-08,35.60,35.90,34.40,34.74,133742400,31.49
+2007-11-07,36.04,36.16,35.45,35.52,74873600,32.20
+2007-11-06,36.59,36.66,35.87,36.41,100966700,33.01
+2007-11-05,36.76,37.10,36.63,36.73,75485400,33.30
+2007-11-02,37.22,37.50,36.42,37.06,96389800,33.59
+2007-11-01,36.53,37.49,36.36,37.06,152078800,33.59
+2007-10-31,35.52,37.00,35.51,36.81,185635800,33.37
+2007-10-30,34.37,35.59,34.35,35.57,107297300,32.24
+2007-10-29,34.85,35.29,34.45,34.57,114655600,31.34
+2007-10-26,36.01,36.03,34.56,35.03,287270900,31.75
+2007-10-25,31.57,32.22,31.49,31.99,169588700,29.00
+2007-10-24,30.85,31.30,30.50,31.25,77979200,28.33
+2007-10-23,30.71,31.12,30.71,30.90,49956200,28.01
+2007-10-22,30.12,30.70,30.12,30.51,58785100,27.66
+2007-10-19,31.09,31.09,30.11,30.17,75200200,27.35
+2007-10-18,31.22,31.23,30.63,31.16,49208600,28.25
+2007-10-17,30.75,31.23,30.65,31.08,86092400,28.17
+2007-10-16,30.24,30.58,30.23,30.32,56286200,27.49
+2007-10-15,30.10,30.33,30.00,30.04,47150500,27.23
+2007-10-12,30.03,30.40,29.95,30.17,31121100,27.35
+2007-10-11,30.30,30.63,29.79,29.91,50788400,27.11
+2007-10-10,30.04,30.37,30.03,30.23,32251500,27.40
+2007-10-09,30.03,30.39,30.00,30.10,63603100,27.29
+2007-10-08,29.66,29.85,29.60,29.84,30265400,27.05
+2007-10-05,29.89,29.99,29.73,29.84,45012300,27.05
+2007-10-04,29.56,29.77,29.44,29.71,37868000,26.93
+2007-10-03,29.71,29.85,29.29,29.45,37633900,26.70
+2007-10-02,29.70,29.85,29.57,29.70,33700900,26.92
+2007-10-01,29.46,29.79,29.41,29.77,43875100,26.99
+2007-09-28,29.49,29.69,29.23,29.46,45819100,26.71
+2007-09-27,29.70,29.72,29.44,29.49,43407100,26.73
+2007-09-26,29.68,29.85,29.48,29.50,60337000,26.74
+2007-09-25,29.14,29.56,29.11,29.56,75621000,26.80
+2007-09-24,28.81,29.61,28.80,29.08,104459800,26.36
+2007-09-21,28.69,28.81,28.44,28.65,135636100,25.97
+2007-09-20,28.48,28.58,28.34,28.42,67168900,25.76
+2007-09-19,28.87,28.91,28.30,28.67,94242200,25.99
+2007-09-18,28.70,28.97,28.27,28.93,77462400,26.23
+2007-09-17,28.79,28.88,28.62,28.73,39536500,26.04
+2007-09-14,28.98,29.11,28.88,29.04,33496600,26.32
+2007-09-13,29.12,29.26,28.96,29.16,35288600,26.43
+2007-09-12,28.81,29.17,28.80,28.93,42364700,26.23
+2007-09-11,28.63,28.95,28.58,28.93,34380800,26.23
+2007-09-10,28.67,28.75,28.41,28.48,37247600,25.82
+2007-09-07,28.62,28.83,28.32,28.44,52160900,25.78
+2007-09-06,28.56,29.01,28.55,28.91,45430800,26.21
+2007-09-05,28.65,28.73,28.42,28.48,47669800,25.82
+2007-09-04,28.50,29.10,28.48,28.81,45689600,26.12
+2007-08-31,28.70,28.92,28.36,28.73,42511900,26.04
+2007-08-30,28.42,28.93,28.32,28.45,33690700,25.79
+2007-08-29,28.13,28.61,27.82,28.59,45753700,25.92
+2007-08-28,28.30,28.49,27.91,27.93,43924400,25.32
+2007-08-27,28.61,28.77,28.40,28.49,32789500,25.83
+2007-08-24,28.21,28.84,28.07,28.81,45158900,26.12
+2007-08-23,28.28,28.33,28.10,28.30,33886600,25.65
+2007-08-22,28.27,28.32,28.01,28.22,44763500,25.58
+2007-08-21,28.10,28.32,27.87,28.07,50786200,25.45
+2007-08-20,28.18,28.49,28.08,28.26,49952000,25.62
+2007-08-17,28.09,28.25,27.82,28.25,76747700,25.61
+2007-08-16,27.88,28.35,27.51,27.81,81447400,25.21
+2007-08-15,28.24,28.99,28.05,28.10,48117700,25.47
+2007-08-14,28.77,28.89,28.20,28.27,42944100,25.63
+2007-08-13,28.94,28.99,28.44,28.63,55492300,25.86
+2007-08-10,28.90,29.05,28.26,28.71,76576200,25.93
+2007-08-09,29.64,30.10,28.92,29.30,72964500,26.47
+2007-08-08,29.72,30.01,29.21,30.00,52898600,27.10
+2007-08-07,29.33,29.79,29.05,29.55,49163000,26.69
+2007-08-06,29.05,29.54,28.75,29.54,59530500,26.68
+2007-08-03,29.45,29.78,28.90,28.96,61535500,26.16
+2007-08-02,29.19,29.79,29.02,29.52,47938300,26.67
+2007-08-01,28.95,29.55,28.82,29.30,80006300,26.47
+2007-07-31,29.71,29.72,28.98,28.99,66554000,26.19
+2007-07-30,29.41,29.49,28.95,29.40,67499600,26.56
+2007-07-27,29.93,30.00,29.36,29.39,69214600,26.55
+2007-07-26,30.24,30.53,29.51,29.98,87025300,27.08
+2007-07-25,30.99,31.30,30.37,30.71,54950100,27.74
+2007-07-24,31.01,31.48,30.71,30.80,59729300,27.82
+2007-07-23,31.36,31.52,31.12,31.19,48910600,28.18
+2007-07-20,31.15,31.20,30.79,31.16,98292600,28.15
+2007-07-19,31.05,31.84,30.93,31.51,121159300,28.46
+2007-07-18,30.51,30.97,30.50,30.92,64414400,27.93
+2007-07-17,30.02,30.88,30.01,30.78,77539600,27.80
+2007-07-16,29.76,30.24,29.72,30.03,48023200,27.13
+2007-07-13,29.94,30.02,29.66,29.82,42173000,26.94
+2007-07-12,29.56,30.11,29.44,30.07,54302400,27.16
+2007-07-11,29.24,29.65,29.21,29.49,48017000,26.64
+2007-07-10,29.70,29.99,29.18,29.33,66013500,26.49
+2007-07-09,29.86,29.95,29.81,29.87,33831400,26.98
+2007-07-06,29.91,30.04,29.66,29.97,57541000,27.07
+2007-07-05,30.05,30.22,29.83,29.99,47838500,27.09
+2007-07-03,29.79,30.22,29.78,30.02,35202600,27.12
+2007-07-02,29.67,29.80,29.49,29.74,47316000,26.87
+2007-06-29,29.87,29.93,29.04,29.47,71193900,26.62
+2007-06-28,29.86,29.97,29.68,29.83,46055200,26.95
+2007-06-27,29.36,29.95,29.36,29.87,53468600,26.98
+2007-06-26,29.55,29.80,29.50,29.52,48340300,26.67
+2007-06-25,29.47,29.77,29.38,29.49,53905800,26.64
+2007-06-22,30.00,30.10,29.45,29.49,86219900,26.64
+2007-06-21,29.98,30.30,29.91,30.22,56564800,27.30
+2007-06-20,30.44,30.51,29.96,30.01,46861600,27.11
+2007-06-19,30.48,30.66,30.38,30.46,46802600,27.52
+2007-06-18,30.69,30.72,30.42,30.51,45412600,27.56
+2007-06-15,30.86,30.88,30.43,30.49,100933000,27.54
+2007-06-14,30.35,30.71,30.30,30.52,59065700,27.57
+2007-06-13,29.97,30.41,29.85,30.39,64435600,27.45
+2007-06-12,29.96,30.24,29.77,29.85,56981800,26.96
+2007-06-11,29.94,30.25,29.93,30.02,48467400,27.12
+2007-06-08,29.58,30.06,29.41,30.05,61346200,27.15
+2007-06-07,30.02,30.29,29.59,29.62,71971400,26.76
+2007-06-06,30.37,30.53,30.25,30.29,38217500,27.36
+2007-06-05,30.62,30.63,30.33,30.58,44265000,27.62
+2007-06-04,30.42,30.76,30.40,30.72,41434500,27.75
+2007-06-01,30.79,30.90,30.55,30.59,39469400,27.63
+2007-05-31,31.12,31.16,30.61,30.69,85290500,27.72
+2007-05-30,30.55,31.13,30.51,31.11,57376800,28.10
+2007-05-29,30.49,30.83,30.39,30.79,42373100,27.81
+2007-05-25,30.28,30.66,30.18,30.48,47726500,27.53
+2007-05-24,30.54,30.80,29.96,30.17,64046400,27.25
+2007-05-23,30.84,30.84,30.57,30.58,46322500,27.62
+2007-05-22,30.90,30.93,30.66,30.69,39999500,27.72
+2007-05-21,30.73,31.16,30.73,31.05,41836400,28.05
+2007-05-18,30.97,30.99,30.58,30.83,58453000,27.85
+2007-05-17,31.03,31.14,30.96,30.98,41045600,27.99
+2007-05-16,31.00,31.09,30.81,31.07,45833600,28.07
+2007-05-15,30.90,31.09,30.84,30.90,75013900,27.91
+2007-05-14,30.84,30.99,30.81,30.97,70188500,27.89
+2007-05-11,30.57,30.98,30.55,30.89,43425300,27.81
+2007-05-10,30.68,30.93,30.53,30.58,55398600,27.53
+2007-05-09,30.70,30.93,30.57,30.78,51735000,27.71
+2007-05-08,30.68,30.94,30.58,30.75,60551700,27.69
+2007-05-07,30.52,30.76,30.48,30.71,59889100,27.65
+2007-05-04,30.68,30.70,30.29,30.56,104385900,27.52
+2007-05-03,30.60,31.00,30.53,30.97,82036800,27.89
+2007-05-02,30.39,30.69,30.30,30.61,80686700,27.56
+2007-05-01,29.94,30.42,29.90,30.40,73539300,27.37
+2007-04-30,30.13,30.37,29.94,29.94,67788800,26.96
+2007-04-27,30.17,30.74,30.00,30.12,128298800,27.12
+2007-04-26,29.09,29.35,28.91,29.10,68760300,26.20
+2007-04-25,28.86,29.00,28.69,28.99,39475000,26.10
+2007-04-24,28.79,28.96,28.59,28.79,34236700,25.92
+2007-04-23,28.96,28.99,28.67,28.78,41739100,25.91
+2007-04-20,28.98,29.10,28.70,29.02,60311500,26.13
+2007-04-19,28.34,28.89,28.26,28.69,43648800,25.83
+2007-04-18,28.61,28.67,28.36,28.60,41778400,25.75
+2007-04-17,28.63,28.89,28.56,28.85,33170200,25.98
+2007-04-16,28.60,28.75,28.21,28.73,30740100,25.87
+2007-04-13,28.43,28.70,28.10,28.61,36002900,25.76
+2007-04-12,28.06,28.62,28.04,28.54,43762100,25.70
+2007-04-11,28.30,28.57,27.99,28.11,44050200,25.31
+2007-04-10,28.50,28.64,28.22,28.40,38643100,25.57
+2007-04-09,28.58,28.72,28.39,28.57,31384600,25.72
+2007-04-05,28.32,28.65,28.30,28.55,30131200,25.71
+2007-04-04,28.01,28.78,27.90,28.50,63244200,25.66
+2007-04-03,27.86,28.06,27.75,27.87,39821300,25.09
+2007-04-02,27.89,27.93,27.56,27.74,41977600,24.98
+2007-03-30,27.75,27.95,27.50,27.87,47061000,25.09
+2007-03-29,27.84,27.85,27.49,27.75,42629900,24.99
+2007-03-28,27.58,28.00,27.40,27.64,46947000,24.89
+2007-03-27,28.04,28.16,27.65,27.72,58979800,24.96
+2007-03-26,27.94,28.22,27.70,28.22,47491500,25.41
+2007-03-23,28.22,28.27,27.80,28.02,50519800,25.23
+2007-03-22,28.52,28.55,28.01,28.27,47934900,25.45
+2007-03-21,27.90,28.52,27.56,28.52,72808200,25.68
+2007-03-20,27.93,28.16,27.76,27.84,47902400,25.07
+2007-03-19,27.34,27.83,27.20,27.83,49412000,25.06
+2007-03-16,27.35,27.48,27.20,27.33,65055300,24.61
+2007-03-15,27.32,27.47,27.20,27.28,51757100,24.56
+2007-03-14,26.82,27.40,26.73,27.40,75730300,24.67
+2007-03-13,27.25,27.40,26.71,26.72,75169500,24.06
+2007-03-12,27.18,27.48,27.13,27.44,36516400,24.71
+2007-03-09,27.42,27.48,27.03,27.29,80125000,24.57
+2007-03-08,27.72,27.85,26.60,27.32,72175200,24.60
+2007-03-07,27.76,27.90,27.55,27.61,52044700,24.86
+2007-03-06,27.80,27.94,27.65,27.83,49361800,25.06
+2007-03-05,27.49,27.91,27.41,27.55,56454300,24.81
+2007-03-02,28.02,28.16,27.76,27.76,63254700,25.00
+2007-03-01,27.82,28.33,27.73,28.09,80175700,25.29
+2007-02-28,27.95,28.25,27.92,28.17,86333300,25.36
+2007-02-27,28.71,28.97,27.79,27.87,87143300,25.09
+2007-02-26,28.96,29.09,28.82,29.07,63481900,26.18
+2007-02-23,29.22,29.28,28.89,28.90,63787100,26.02
+2007-02-22,29.31,29.54,29.16,29.39,57754400,26.46
+2007-02-21,28.75,29.39,28.74,29.35,68604900,26.43
+2007-02-20,28.63,28.86,28.47,28.83,53978200,25.96
+2007-02-16,28.91,28.94,28.65,28.74,109340300,25.88
+2007-02-15,29.58,29.65,29.22,29.46,63858100,26.53
+2007-02-14,29.17,29.69,29.15,29.40,55588600,26.47
+2007-02-13,29.04,29.20,28.96,29.01,50348100,26.12
+2007-02-12,28.89,29.09,28.83,28.94,52774400,25.97
+2007-02-09,29.35,29.40,28.93,28.98,69823100,26.00
+2007-02-08,29.24,29.80,29.20,29.26,48749000,26.26
+2007-02-07,29.64,29.70,29.25,29.37,65145500,26.35
+2007-02-06,29.59,29.75,29.22,29.51,79281100,26.48
+2007-02-05,29.97,30.02,29.41,29.61,99102100,26.57
+2007-02-02,30.82,30.84,30.13,30.19,60401700,27.09
+2007-02-01,30.84,30.94,30.37,30.56,55355800,27.42
+2007-01-31,30.41,31.10,30.35,30.86,73968400,27.69
+2007-01-30,30.57,30.64,30.14,30.48,61900400,27.35
+2007-01-29,30.65,30.78,30.34,30.53,57605900,27.39
+2007-01-26,31.22,31.23,30.60,30.60,96103700,27.46
+2007-01-25,31.08,31.48,30.45,30.45,97378700,27.32
+2007-01-24,30.78,31.30,30.65,31.09,58527800,27.90
+2007-01-23,30.63,30.96,30.52,30.74,49171200,27.58
+2007-01-22,31.06,31.12,30.51,30.72,56143900,27.57
+2007-01-19,30.73,31.11,30.69,31.11,75826900,27.92
+2007-01-18,31.15,31.37,30.80,31.00,56364300,27.82
+2007-01-17,31.26,31.44,31.01,31.10,58519600,27.91
+2007-01-16,31.26,31.45,31.03,31.16,62379600,27.96
+2007-01-12,30.65,31.39,30.64,31.21,103972500,28.00
+2007-01-11,29.76,30.75,29.65,30.70,99464300,27.55
+2007-01-10,29.80,29.89,29.43,29.66,55017400,26.61
+2007-01-09,30.00,30.18,29.73,29.96,44636600,26.88
+2007-01-08,29.65,30.10,29.53,29.93,50220200,26.86
+2007-01-05,29.63,29.75,29.45,29.64,44607200,26.60
+2007-01-04,29.70,29.97,29.44,29.81,45774500,26.75
+2007-01-03,29.91,30.25,29.40,29.86,76935100,26.79
+2006-12-29,29.86,30.15,29.83,29.86,41739800,26.79
+2006-12-28,29.86,30.03,29.81,29.98,26690600,26.90
+2006-12-27,29.99,30.13,29.91,30.02,31248400,26.94
+2006-12-26,29.53,30.00,29.40,29.99,37098300,26.91
+2006-12-22,29.83,29.86,29.62,29.64,37971700,26.60
+2006-12-21,30.13,30.14,29.89,29.98,32270500,26.90
+2006-12-20,29.99,30.24,29.97,30.09,31202100,27.00
+2006-12-19,29.71,30.17,29.53,29.99,53822100,26.91
+2006-12-18,30.19,30.26,29.78,29.89,56986800,26.82
+2006-12-15,30.14,30.23,30.03,30.19,102783700,27.09
+2006-12-14,29.54,30.08,29.52,30.07,85866500,26.98
+2006-12-13,29.60,29.60,29.32,29.55,46002500,26.52
+2006-12-12,29.56,29.63,29.22,29.43,68529400,26.41
+2006-12-11,29.19,29.75,29.11,29.54,107712000,26.51
+2006-12-08,28.82,29.40,28.80,29.40,108854900,26.38
+2006-12-07,28.96,29.07,28.81,28.85,46831100,25.89
+2006-12-06,29.10,29.13,28.87,28.99,48564100,26.01
+2006-12-05,29.36,29.40,29.03,29.13,45606000,26.14
+2006-12-04,29.23,29.52,29.17,29.33,55123400,26.32
+2006-12-01,29.23,29.30,28.90,29.12,72257000,26.13
+2006-11-30,29.42,29.57,29.33,29.36,53297400,26.34
+2006-11-29,29.44,29.78,29.43,29.57,58775100,26.53
+2006-11-28,29.34,29.42,29.13,29.39,52602300,26.37
+2006-11-27,29.69,29.74,29.33,29.48,72722100,26.45
+2006-11-24,29.66,29.84,29.64,29.76,20456700,26.70
+2006-11-22,29.97,30.00,29.82,29.92,43907200,26.85
+2006-11-21,29.91,30.00,29.79,29.92,66446600,26.85
+2006-11-20,29.52,30.00,29.50,29.89,85703800,26.82
+2006-11-17,29.31,29.54,29.28,29.40,49356700,26.38
+2006-11-16,29.14,29.64,29.13,29.47,64328500,26.44
+2006-11-15,29.13,29.36,29.11,29.12,63943200,26.13
+2006-11-14,29.28,29.42,29.07,29.23,63012500,26.23
+2006-11-13,29.19,29.46,29.16,29.35,47271800,26.25
+2006-11-10,29.17,29.29,29.15,29.24,37855100,26.15
+2006-11-09,29.11,29.40,29.00,29.26,89407500,26.17
+2006-11-08,28.78,29.23,28.66,28.98,77403300,25.92
+2006-11-07,28.86,29.07,28.80,28.95,56511200,25.89
+2006-11-06,28.77,29.05,28.76,28.84,60446200,25.79
+2006-11-03,28.85,28.93,28.61,28.73,41124500,25.69
+2006-11-02,28.71,28.86,28.58,28.77,58674400,25.73
+2006-11-01,28.78,28.99,28.70,28.81,75895900,25.76
+2006-10-31,28.66,28.85,28.56,28.71,61861700,25.67
+2006-10-30,28.35,28.84,28.32,28.53,47296800,25.51
+2006-10-27,28.49,28.79,28.25,28.34,89060100,25.34
+2006-10-26,28.33,28.41,28.04,28.35,69964200,25.35
+2006-10-25,28.28,28.46,28.14,28.31,40717100,25.32
+2006-10-24,28.43,28.43,28.13,28.28,61409600,25.29
+2006-10-23,28.30,28.69,28.18,28.45,48525000,25.44
+2006-10-20,28.48,28.49,28.17,28.43,48887800,25.42
+2006-10-19,28.35,28.45,28.12,28.29,44730800,25.30
+2006-10-18,28.50,28.70,28.26,28.52,40630800,25.50
+2006-10-17,28.24,28.51,28.17,28.44,40122600,25.43
+2006-10-16,28.48,28.60,28.33,28.45,49744800,25.44
+2006-10-13,28.34,28.69,28.31,28.37,129751900,25.37
+2006-10-12,27.58,28.29,27.54,28.22,120174900,25.24
+2006-10-11,27.46,27.67,27.42,27.54,37219600,24.63
+2006-10-10,27.69,27.75,27.44,27.69,34598500,24.76
+2006-10-09,27.80,27.93,27.62,27.72,33366300,24.79
+2006-10-06,27.76,28.00,27.65,27.87,36452200,24.92
+2006-10-05,27.92,28.11,27.78,27.92,81967200,24.97
+2006-10-04,27.39,27.96,27.37,27.94,82191200,24.99
+2006-10-03,27.37,27.48,27.21,27.37,39386200,24.48
+2006-10-02,27.32,27.49,27.15,27.36,52908100,24.47
+2006-09-29,27.35,27.42,27.21,27.35,34283500,24.46
+2006-09-28,27.47,27.52,27.26,27.40,44179700,24.50
+2006-09-27,27.18,27.47,27.12,27.44,66233900,24.54
+2006-09-26,26.91,27.32,26.88,27.20,54766500,24.32
+2006-09-25,26.81,27.19,26.79,26.95,67903900,24.10
+2006-09-22,26.83,26.85,26.48,26.66,47712500,23.84
+2006-09-21,27.24,27.25,26.85,26.90,58495100,24.06
+2006-09-20,27.01,27.23,26.99,27.18,71676400,24.31
+2006-09-19,26.74,26.94,26.72,26.86,43039100,24.02
+2006-09-18,26.74,27.04,26.67,26.79,49135000,23.96
+2006-09-15,26.58,26.94,26.49,26.85,126057700,24.01
+2006-09-14,25.99,26.50,25.98,26.33,74324500,23.55
+2006-09-13,25.82,26.10,25.82,25.98,37706700,23.23
+2006-09-12,25.90,25.98,25.72,25.93,52248800,23.19
+2006-09-11,25.43,25.95,25.42,25.91,55608200,23.17
+2006-09-08,25.53,25.79,25.46,25.60,36866800,22.89
+2006-09-07,25.48,25.70,25.39,25.43,51266900,22.74
+2006-09-06,25.51,25.72,25.51,25.61,50160400,22.90
+2006-09-05,25.69,25.96,25.56,25.61,44222400,22.90
+2006-09-01,25.89,25.97,25.64,25.84,31594600,23.11
+2006-08-31,25.87,25.98,25.68,25.70,26380500,22.98
+2006-08-30,25.85,25.89,25.64,25.80,30283100,23.07
+2006-08-29,25.92,25.98,25.63,25.84,42711200,23.11
+2006-08-28,25.84,26.00,25.69,25.95,34190900,23.21
+2006-08-25,25.71,26.00,25.69,25.85,33115900,23.12
+2006-08-24,25.82,25.86,25.50,25.74,35933300,23.02
+2006-08-23,25.65,25.95,25.52,25.67,44648500,22.96
+2006-08-22,26.01,26.25,25.62,25.62,89312400,22.91
+2006-08-21,25.66,26.13,25.56,26.12,88398300,23.36
+2006-08-18,25.05,25.80,24.98,25.79,128414800,23.06
+2006-08-17,24.70,24.75,24.61,24.70,45674800,22.09
+2006-08-16,24.61,24.73,24.47,24.70,52373600,22.09
+2006-08-15,24.55,24.65,24.44,24.62,48994500,22.02
+2006-08-14,24.52,24.60,24.35,24.53,47831900,21.86
+2006-08-11,24.43,24.45,24.20,24.43,30255500,21.77
+2006-08-10,24.37,24.60,24.34,24.46,31753400,21.79
+2006-08-09,24.49,24.64,24.34,24.44,44405700,21.78
+2006-08-08,24.39,24.52,24.20,24.34,58171300,21.69
+2006-08-07,24.28,24.48,24.19,24.22,36862400,21.58
+2006-08-04,24.40,24.49,24.15,24.29,45690400,21.64
+2006-08-03,24.19,24.48,24.15,24.21,43155300,21.57
+2006-08-02,24.12,24.40,24.03,24.30,46462000,21.65
+2006-08-01,24.02,24.20,23.85,23.99,49168700,21.37
+2006-07-31,24.07,24.42,24.01,24.06,40254400,21.44
+2006-07-28,24.08,24.28,24.06,24.25,51705800,21.61
+2006-07-27,24.58,24.60,23.77,23.87,85386800,21.27
+2006-07-26,24.12,24.53,24.10,24.37,54942100,21.71
+2006-07-25,24.00,24.29,23.90,24.22,60075800,21.58
+2006-07-24,24.01,24.11,23.79,24.00,59586700,21.38
+2006-07-21,24.08,24.15,23.00,23.87,175483800,21.27
+2006-07-20,23.44,23.45,22.78,22.85,76605200,20.36
+2006-07-19,22.82,23.46,22.72,23.40,82188200,20.85
+2006-07-18,22.59,22.76,22.48,22.74,65047300,20.26
+2006-07-17,22.29,22.61,22.26,22.48,37053500,20.03
+2006-07-14,22.28,22.55,22.23,22.29,67499400,19.86
+2006-07-13,22.37,22.61,22.25,22.26,73099500,19.83
+2006-07-12,22.79,22.88,22.62,22.64,77379300,20.17
+2006-07-11,23.37,23.37,22.74,23.10,88676300,20.58
+2006-07-10,23.43,23.66,23.38,23.50,50565100,20.94
+2006-07-07,23.39,23.55,23.30,23.30,63168800,20.76
+2006-07-06,23.45,23.61,23.42,23.48,44775200,20.92
+2006-07-05,23.48,23.52,23.30,23.35,53093500,20.80
+2006-07-03,23.53,23.72,23.45,23.70,25711400,21.12
+2006-06-30,23.54,23.65,23.30,23.30,73048800,20.76
+2006-06-29,23.32,23.63,23.22,23.47,121395500,20.91
+2006-06-28,22.96,23.25,22.91,23.16,71906500,20.63
+2006-06-27,22.89,23.16,22.84,22.86,84759100,20.37
+2006-06-26,22.65,22.89,22.63,22.82,53644100,20.33
+2006-06-23,22.85,22.87,22.50,22.50,60532600,20.05
+2006-06-22,23.06,23.17,22.78,22.88,76590600,20.39
+2006-06-21,22.61,23.15,22.53,23.08,91660300,20.56
+2006-06-20,22.54,22.76,22.50,22.56,90598500,20.10
+2006-06-19,22.14,22.60,22.12,22.55,129640900,20.09
+2006-06-16,21.97,22.28,21.79,22.10,147506500,19.69
+2006-06-15,22.01,22.13,21.80,22.07,121577300,19.66
+2006-06-14,21.59,21.94,21.55,21.88,86081500,19.49
+2006-06-13,21.73,22.03,21.46,21.51,113175300,19.16
+2006-06-12,21.96,22.10,21.70,21.71,74309700,19.34
+2006-06-09,22.15,22.19,21.89,21.92,52573800,19.53
+2006-06-08,22.03,22.21,21.97,22.11,104126900,19.70
+2006-06-07,22.15,22.39,22.01,22.04,73827500,19.64
+2006-06-06,22.55,22.56,21.98,22.13,126601300,19.72
+2006-06-05,22.72,22.73,22.49,22.50,63914100,20.05
+2006-06-02,22.87,22.99,22.67,22.76,73935600,20.28
+2006-06-01,22.74,22.84,22.62,22.82,80230800,20.33
+2006-05-31,23.26,23.35,22.65,22.65,120202000,20.18
+2006-05-30,23.55,23.76,23.14,23.15,52497500,20.63
+2006-05-26,23.77,23.88,23.56,23.72,46861600,21.13
+2006-05-25,23.57,23.92,23.54,23.74,83052700,21.15
+2006-05-24,22.99,23.54,22.98,23.50,107356700,20.94
+2006-05-23,23.11,23.38,22.77,22.79,79986300,20.31
+2006-05-22,22.48,23.02,22.45,22.88,87322300,20.39
+2006-05-19,22.79,22.90,22.52,22.56,100071200,20.10
+2006-05-18,22.84,23.14,22.76,22.83,95476400,20.34
+2006-05-17,22.89,23.08,22.73,22.73,98598300,20.25
+2006-05-16,23.16,24.00,22.91,23.01,82095100,20.50
+2006-05-15,23.10,23.23,23.03,23.15,67314800,20.63
+2006-05-12,23.14,23.37,23.05,23.17,83115900,20.56
+2006-05-11,23.71,23.79,23.15,23.22,92916700,20.61
+2006-05-10,23.67,23.79,23.59,23.77,76563300,21.10
+2006-05-09,23.75,24.00,23.49,23.62,75345900,20.96
+2006-05-08,23.85,25.00,23.51,23.73,80693500,21.06
+2006-05-05,23.66,23.95,23.52,23.80,131604300,21.12
+2006-05-04,23.35,23.67,23.14,23.44,171257400,20.80
+2006-05-03,23.99,24.02,23.15,23.17,211527100,20.56
+2006-05-02,24.49,25.00,23.90,24.01,190533500,21.31
+2006-05-01,24.32,25.00,24.09,24.29,174800900,21.56
+2006-04-28,24.23,24.50,24.00,24.15,591052200,21.43
+2006-04-27,26.97,27.63,26.94,27.25,96509600,24.18
+2006-04-26,27.08,27.23,27.00,27.10,39190000,24.05
+2006-04-25,27.09,27.21,27.02,27.11,49222500,24.06
+2006-04-24,27.07,27.25,26.98,27.11,42318400,24.06
+2006-04-21,27.05,27.39,27.00,27.15,58528000,24.10
+2006-04-20,27.05,27.19,26.70,27.03,45648300,23.99
+2006-04-19,27.11,27.19,26.96,27.03,45111100,23.99
+2006-04-18,26.94,27.50,26.82,27.22,56272700,24.16
+2006-04-17,27.03,27.05,26.73,26.84,35796200,23.82
+2006-04-13,27.08,27.20,27.00,27.07,28160000,24.02
+2006-04-12,27.10,27.20,26.97,27.20,32183000,24.14
+2006-04-11,27.29,27.32,27.00,27.13,42953400,24.08
+2006-04-10,27.23,27.44,27.20,27.29,39432000,24.22
+2006-04-07,27.61,27.72,27.23,27.25,47249400,24.18
+2006-04-06,27.66,27.72,27.37,27.56,51885500,24.46
+2006-04-05,27.88,27.94,27.64,27.74,41539300,24.62
+2006-04-04,27.60,27.80,27.47,27.64,45470000,24.53
+2006-04-03,27.67,27.73,27.44,27.56,57605300,24.46
+2006-03-31,27.30,27.54,27.21,27.21,62190500,24.15
+2006-03-30,27.03,27.39,27.00,27.23,54612000,24.17
+2006-03-29,26.95,27.20,26.92,27.02,53150300,23.98
+2006-03-28,27.01,27.21,26.81,26.90,58520500,23.87
+2006-03-27,27.01,27.30,27.00,27.01,59908600,23.97
+2006-03-24,26.71,27.21,26.62,27.01,69157600,23.97
+2006-03-23,27.08,27.10,26.66,26.85,73682900,23.83
+2006-03-22,27.08,27.50,26.80,27.15,145696100,24.10
+2006-03-21,27.74,28.22,27.68,27.74,73199600,24.62
+2006-03-20,27.70,27.99,27.67,27.89,67094100,24.75
+2006-03-17,27.35,27.66,27.27,27.50,120615000,24.41
+2006-03-16,27.34,27.48,27.22,27.27,73793700,24.20
+2006-03-15,27.20,27.45,27.01,27.36,57152000,24.28
+2006-03-14,27.04,27.38,26.99,27.23,39821800,24.17
+2006-03-13,27.18,27.29,26.94,27.11,40342600,24.06
+2006-03-10,27.06,27.22,26.88,27.17,41297200,24.11
+2006-03-09,27.27,27.42,27.00,27.00,45360700,23.96
+2006-03-08,26.99,27.50,26.97,27.25,57547400,24.18
+2006-03-07,26.90,27.10,26.81,27.06,51613900,24.02
+2006-03-06,26.92,27.15,26.83,26.91,53054100,23.88
+2006-03-03,26.81,27.16,26.74,26.93,45218800,23.90
+2006-03-02,27.02,27.10,26.90,26.97,41850300,23.94
+2006-03-01,26.98,27.20,26.95,27.14,53061200,24.09
+2006-02-28,26.95,27.30,26.87,26.87,65036100,23.85
+2006-02-27,26.75,27.26,26.67,27.05,51301500,24.01
+2006-02-24,26.59,26.74,26.52,26.63,44753800,23.63
+2006-02-23,26.73,26.89,26.54,26.66,47359100,23.66
+2006-02-22,26.53,26.86,26.47,26.72,43043100,23.71
+2006-02-21,26.72,26.72,26.34,26.54,50216100,23.55
+2006-02-17,26.67,26.81,26.56,26.70,41513200,23.70
+2006-02-16,26.85,26.90,26.57,26.81,48868500,23.79
+2006-02-15,26.60,26.93,26.50,26.88,62808900,23.86
+2006-02-14,26.41,26.68,26.35,26.65,58432900,23.57
+2006-02-13,26.63,26.70,26.34,26.39,46707000,23.34
+2006-02-10,26.62,26.89,26.51,26.69,52127000,23.61
+2006-02-09,26.96,27.03,26.65,26.66,52861700,23.58
+2006-02-08,27.01,27.08,26.71,26.91,51795200,23.80
+2006-02-07,26.95,27.15,26.81,26.94,72159500,23.83
+2006-02-06,27.51,27.54,27.09,27.17,60170500,24.03
+2006-02-03,27.48,27.70,27.34,27.54,75022700,24.36
+2006-02-02,27.97,27.99,27.55,27.68,55073400,24.48
+2006-02-01,27.96,28.07,27.76,28.04,68448800,24.80
+2006-01-31,27.91,28.38,27.87,28.15,94841300,24.90
+2006-01-30,27.82,28.18,27.78,28.00,103999200,24.77
+2006-01-27,27.23,27.95,27.19,27.79,134520700,24.58
+2006-01-26,26.56,26.72,26.31,26.50,69509300,23.44
+2006-01-25,26.41,26.57,26.23,26.40,59072100,23.35
+2006-01-24,26.34,26.45,26.22,26.28,63040700,23.24
+2006-01-23,26.41,26.53,26.30,26.35,47925600,23.31
+2006-01-20,27.01,27.01,26.26,26.41,79165900,23.36
+2006-01-19,26.87,27.24,26.85,27.02,60367600,23.90
+2006-01-18,26.74,26.98,26.70,26.83,52376200,23.73
+2006-01-17,26.90,27.19,26.90,26.99,58566600,23.87
+2006-01-13,27.03,27.25,27.01,27.19,41418000,24.05
+2006-01-12,27.25,27.26,26.97,27.14,45994800,24.01
+2006-01-11,27.01,27.39,26.90,27.29,70120700,24.14
+2006-01-10,26.65,27.02,26.59,27.00,64921900,23.88
+2006-01-09,26.93,27.07,26.76,26.86,55625000,23.76
+2006-01-06,26.89,27.00,26.49,26.91,100963000,23.80
+2006-01-05,26.96,27.13,26.91,26.99,48245500,23.87
+2006-01-04,26.77,27.08,26.77,26.97,57975600,23.86
+2006-01-03,26.25,27.00,26.10,26.84,79973000,23.74
+2005-12-30,26.15,26.31,26.10,26.15,49044600,23.13
+2005-12-29,26.41,26.50,26.26,26.27,34495500,23.24
+2005-12-28,26.51,26.66,26.35,26.39,35444400,23.34
+2005-12-27,26.68,26.85,26.45,26.46,37819000,23.40
+2005-12-23,26.52,26.67,26.44,26.64,30689200,23.56
+2005-12-22,26.71,26.78,26.42,26.59,91276900,23.52
+2005-12-21,26.87,26.91,26.71,26.73,75800900,23.64
+2005-12-20,26.76,26.88,26.67,26.86,62960600,23.76
+2005-12-19,26.82,26.87,26.65,26.83,68680100,23.73
+2005-12-16,26.88,27.08,26.81,26.90,88542500,23.79
+2005-12-15,27.08,27.11,26.81,26.92,79018100,23.81
+2005-12-14,27.00,27.24,26.85,27.09,65076200,23.96
+2005-12-13,27.29,27.43,27.00,27.13,104285500,24.00
+2005-12-12,27.70,27.75,27.33,27.45,63757200,24.28
+2005-12-09,27.71,27.83,27.64,27.71,48467000,24.51
+2005-12-08,27.71,27.81,27.60,27.69,63931600,24.49
+2005-12-07,27.67,27.75,27.55,27.75,55583200,24.55
+2005-12-06,27.90,27.92,27.68,27.69,65980000,24.49
+2005-12-05,27.93,28.02,27.71,27.85,47517300,24.63
+2005-12-02,27.82,28.10,27.79,28.01,42319600,24.78
+2005-12-01,27.73,28.10,27.73,27.89,61006100,24.67
+2005-11-30,27.68,27.77,27.63,27.68,55904700,24.48
+2005-11-29,27.79,27.79,27.60,27.68,62220400,24.48
+2005-11-28,27.79,27.85,27.53,27.75,57517200,24.55
+2005-11-25,27.80,27.94,27.47,27.76,44082500,24.55
+2005-11-23,27.92,28.09,27.74,27.92,70541300,24.70
+2005-11-22,28.06,28.08,27.86,27.91,104253300,24.69
+2005-11-21,28.07,28.24,27.84,28.16,65794400,24.91
+2005-11-18,28.12,28.25,27.90,28.07,75431200,24.83
+2005-11-17,27.85,28.00,27.76,27.97,91351000,24.74
+2005-11-16,27.48,27.88,27.44,27.74,86277000,24.54
+2005-11-15,27.33,27.54,27.25,27.50,65081000,24.32
+2005-11-14,27.36,27.44,27.20,27.37,67152200,24.14
+2005-11-11,27.15,27.39,27.13,27.28,51945600,24.06
+2005-11-10,26.94,27.15,26.64,27.09,73314800,23.89
+2005-11-09,26.98,27.15,26.94,26.96,59562100,23.78
+2005-11-08,26.94,27.18,26.77,27.05,60091700,23.86
+2005-11-07,26.72,27.08,26.70,27.01,77104800,23.82
+2005-11-04,26.53,26.71,26.45,26.66,57464000,23.51
+2005-11-03,26.60,26.64,26.25,26.44,73421600,23.32
+2005-11-02,25.93,26.50,25.93,26.46,75067100,23.34
+2005-11-01,25.61,26.10,25.61,25.96,71370400,22.89
+2005-10-31,25.61,25.80,25.50,25.70,75122100,22.67
+2005-10-28,25.10,25.60,25.10,25.53,106559300,22.52
+2005-10-27,25.22,25.27,24.85,24.85,61566100,21.92
+2005-10-26,24.97,25.33,24.93,25.11,58178100,22.15
+2005-10-25,24.95,25.13,24.83,25.03,41310500,22.07
+2005-10-24,24.89,25.10,24.68,25.10,51868000,22.14
+2005-10-21,24.91,25.00,24.57,24.78,69431200,21.85
+2005-10-20,25.05,25.13,24.74,24.79,58830600,21.86
+2005-10-19,24.56,25.09,24.50,25.09,66574500,22.13
+2005-10-18,24.49,24.83,24.45,24.57,69328200,21.67
+2005-10-17,24.68,24.69,24.44,24.53,46924400,21.63
+2005-10-14,24.71,24.73,24.50,24.67,53846700,21.76
+2005-10-13,24.31,24.73,24.27,24.59,70192000,21.69
+2005-10-12,24.49,24.70,24.27,24.30,71294400,21.43
+2005-10-11,24.51,24.55,24.25,24.41,76567300,21.53
+2005-10-10,24.67,24.68,24.35,24.46,48880900,21.57
+2005-10-07,24.77,24.84,24.52,24.59,50768700,21.69
+2005-10-06,24.66,24.95,24.53,24.73,81724600,21.81
+2005-10-05,25.04,25.05,24.67,24.67,73684700,21.76
+2005-10-04,25.36,25.39,24.75,24.98,151666300,22.03
+2005-10-03,25.71,25.73,25.44,25.50,55341300,22.49
+2005-09-30,25.91,25.95,25.61,25.73,57644500,22.69
+2005-09-29,25.61,26.00,25.50,25.94,66807100,22.88
+2005-09-28,25.39,25.87,25.38,25.67,71019400,22.64
+2005-09-27,25.37,25.45,25.30,25.34,48797900,22.35
+2005-09-26,25.40,25.49,25.21,25.27,56203700,22.29
+2005-09-23,25.31,25.54,25.12,25.27,66396800,22.29
+2005-09-22,25.49,25.60,25.15,25.34,71314900,22.35
+2005-09-21,25.80,25.90,25.43,25.49,68281800,22.48
+2005-09-20,26.07,26.22,25.69,25.84,61043400,22.79
+2005-09-19,26.09,26.27,25.86,26.00,61832300,22.93
+2005-09-16,26.34,26.40,25.97,26.07,187384300,22.99
+2005-09-15,26.37,26.43,26.22,26.27,60357200,23.17
+2005-09-14,26.52,26.64,26.30,26.31,54969600,23.20
+2005-09-13,26.54,26.76,26.37,26.48,63422900,23.35
+2005-09-12,26.62,26.75,26.52,26.61,40550500,23.47
+2005-09-09,26.62,26.82,26.53,26.58,41515800,23.44
+2005-09-08,26.80,26.88,26.52,26.61,52552300,23.47
+2005-09-07,26.94,27.11,26.82,26.85,44656100,23.68
+2005-09-06,27.06,27.29,26.98,27.00,46089000,23.81
+2005-09-02,27.21,27.27,26.97,27.02,52047500,23.83
+2005-09-01,27.38,27.39,27.15,27.20,75974500,23.99
+2005-08-31,27.17,27.44,27.04,27.38,65210200,24.15
+2005-08-30,27.06,27.23,26.96,27.18,55163200,23.97
+2005-08-29,26.81,27.23,26.81,27.15,52307700,23.94
+2005-08-26,27.06,27.08,26.87,26.97,36774600,23.79
+2005-08-25,26.90,27.09,26.85,27.03,39306300,23.84
+2005-08-24,26.84,27.16,26.78,26.81,63645000,23.64
+2005-08-23,26.84,27.07,26.74,26.87,48296700,23.70
+2005-08-22,26.79,27.17,26.77,26.91,41691700,23.73
+2005-08-19,26.85,26.91,26.70,26.72,36043500,23.57
+2005-08-18,26.89,27.08,26.80,26.82,40861900,23.65
+2005-08-17,26.82,27.15,26.66,26.95,52413100,23.77
+2005-08-16,27.03,27.14,26.70,26.74,46894600,23.58
+2005-08-15,26.98,27.30,26.69,27.13,45976600,23.93
+2005-08-12,27.08,27.14,26.90,27.05,52006500,23.79
+2005-08-11,26.98,27.30,26.89,27.27,48646800,23.98
+2005-08-10,27.41,27.50,26.85,26.95,62818800,23.70
+2005-08-09,27.22,27.51,27.01,27.35,64761800,24.05
+2005-08-08,27.80,27.84,27.08,27.13,77207200,23.86
+2005-08-05,27.29,27.94,27.25,27.76,82212400,24.41
+2005-08-04,27.16,27.50,27.05,27.32,91461400,24.02
+2005-08-03,26.76,27.43,26.73,27.25,139422400,23.96
+2005-08-02,25.90,26.90,25.87,26.81,137510100,23.57
+2005-08-01,25.81,26.05,25.76,25.92,61346800,22.79
+2005-07-29,25.78,26.00,25.59,25.61,59524400,22.52
+2005-07-28,25.75,25.85,25.66,25.75,44738700,22.64
+2005-07-27,25.61,25.80,25.53,25.72,57977300,22.62
+2005-07-26,25.72,25.74,25.53,25.54,51476400,22.46
+2005-07-25,25.69,25.90,25.65,25.69,45174600,22.59
+2005-07-22,25.99,26.34,25.63,25.68,97558900,22.58
+2005-07-21,26.30,26.48,26.00,26.44,112932100,23.25
+2005-07-20,26.00,26.23,25.88,26.19,71424800,23.03
+2005-07-19,25.79,26.25,25.75,26.16,113290100,23.00
+2005-07-18,25.71,25.79,25.55,25.55,39668000,22.47
+2005-07-15,26.04,26.10,25.75,25.79,56472800,22.68
+2005-07-14,25.79,26.10,25.79,25.97,69506800,22.84
+2005-07-13,25.53,25.75,25.48,25.66,44749200,22.56
+2005-07-12,25.24,25.62,25.20,25.61,63384800,22.52
+2005-07-11,25.15,25.38,25.11,25.29,61525400,22.24
+2005-07-08,24.64,25.12,24.63,25.09,56104000,22.06
+2005-07-07,24.58,24.71,24.50,24.65,80082900,21.68
+2005-07-06,24.97,25.08,24.69,24.70,64214600,21.72
+2005-07-05,24.66,25.19,24.62,24.98,61883500,21.97
+2005-07-01,24.85,24.99,24.67,24.71,69718400,21.73
+2005-06-30,25.06,25.14,24.82,24.84,82018200,21.84
+2005-06-29,25.22,25.32,25.00,25.09,55859900,22.06
+2005-06-28,25.09,25.20,25.03,25.07,53058100,22.04
+2005-06-27,25.07,25.25,25.03,25.05,61636200,22.03
+2005-06-24,25.22,25.40,25.04,25.04,57970700,22.02
+2005-06-23,25.17,25.62,25.15,25.31,105159800,22.26
+2005-06-22,25.11,25.26,25.03,25.07,60492700,22.04
+2005-06-21,25.08,25.19,25.04,25.15,81084000,22.11
+2005-06-20,24.98,25.28,24.93,25.11,50538900,22.08
+2005-06-17,25.27,25.29,24.92,25.04,90821300,22.02
+2005-06-16,25.22,25.23,24.95,25.04,65918800,22.02
+2005-06-15,25.40,25.41,25.11,25.26,50764800,22.21
+2005-06-14,25.31,25.44,25.24,25.36,44243300,22.30
+2005-06-13,25.36,25.49,25.26,25.31,49104100,22.26
+2005-06-10,25.49,25.52,25.34,25.43,39459800,22.36
+2005-06-09,25.40,25.61,25.35,25.51,52767900,22.43
+2005-06-08,25.55,25.62,25.34,25.40,45369700,22.33
+2005-06-07,25.33,25.83,25.31,25.51,54511400,22.43
+2005-06-06,25.38,25.50,25.31,25.37,40756900,22.31
+2005-06-03,25.70,25.81,25.34,25.43,79659500,22.36
+2005-06-02,25.71,25.86,25.64,25.79,27212500,22.68
+2005-06-01,25.73,26.00,25.61,25.81,54621000,22.70
+2005-05-31,25.99,26.03,25.75,25.80,46131100,22.69
+2005-05-27,25.83,26.09,25.81,26.07,54978000,22.92
+2005-05-26,25.75,26.00,25.73,25.90,50579200,22.77
+2005-05-25,25.68,25.77,25.50,25.71,35749000,22.61
+2005-05-24,25.80,25.88,25.72,25.75,61287700,22.64
+2005-05-23,25.74,26.07,25.74,25.85,75421100,22.73
+2005-05-20,25.88,25.92,25.73,25.74,64444500,22.63
+2005-05-19,25.75,26.05,25.70,25.92,52120800,22.79
+2005-05-18,25.50,25.84,25.42,25.70,71182400,22.60
+2005-05-17,25.31,25.50,25.25,25.46,39983200,22.39
+2005-05-16,25.23,25.50,25.19,25.49,50577300,22.41
+2005-05-13,25.03,25.38,24.99,25.30,77204300,22.18
+2005-05-12,24.84,25.11,24.83,25.00,74540700,21.91
+2005-05-11,24.89,24.97,24.64,24.91,59463300,21.83
+2005-05-10,25.04,25.08,24.82,24.90,62235100,21.83
+2005-05-09,25.23,25.33,25.05,25.11,61872400,22.01
+2005-05-06,25.33,25.48,25.19,25.22,64322600,22.11
+2005-05-05,25.20,25.33,25.08,25.23,59362300,22.12
+2005-05-04,25.34,25.40,25.11,25.21,86864200,22.10
+2005-05-03,25.13,25.40,25.09,25.36,67867800,22.23
+2005-05-02,25.23,25.36,24.95,25.23,54376700,22.12
+2005-04-29,24.88,25.30,24.79,25.30,98641200,22.18
+2005-04-28,24.82,24.92,24.44,24.45,83623100,21.43
+2005-04-27,24.66,25.15,24.63,24.99,47732800,21.90
+2005-04-26,24.95,25.25,24.74,24.76,60464300,21.70
+2005-04-25,25.07,25.28,24.86,24.99,75457900,21.90
+2005-04-22,25.05,25.25,24.78,24.98,80087500,21.90
+2005-04-21,24.48,25.39,24.47,25.28,93562300,22.16
+2005-04-20,24.66,24.70,24.30,24.32,91923500,21.32
+2005-04-19,24.71,24.80,24.45,24.63,65956200,21.59
+2005-04-18,24.45,24.84,24.40,24.65,75766400,21.61
+2005-04-15,24.58,24.90,24.41,24.46,100251600,21.44
+2005-04-14,25.01,25.14,24.83,24.84,66754400,21.77
+2005-04-13,25.23,25.45,24.99,25.04,60929300,21.95
+2005-04-12,24.92,25.35,24.80,25.32,67517800,22.19
+2005-04-11,25.03,25.11,24.86,24.97,47791800,21.89
+2005-04-08,25.07,25.25,24.91,24.94,47956300,21.86
+2005-04-07,24.66,25.13,24.63,25.10,77451500,22.00
+2005-04-06,24.47,24.94,24.45,24.67,78020200,21.62
+2005-04-05,24.22,24.50,24.12,24.47,73549600,21.45
+2005-04-04,24.11,24.26,23.94,24.23,62196400,21.24
+2005-04-01,24.24,24.35,24.10,24.12,64619600,21.14
+2005-03-31,24.25,24.31,24.12,24.17,62382300,21.19
+2005-03-30,24.04,24.19,24.00,24.16,59585700,21.18
+2005-03-29,24.14,24.24,23.82,23.92,74231700,20.97
+2005-03-28,24.40,24.47,24.18,24.20,49802000,21.21
+2005-03-24,24.24,24.47,24.20,24.28,78820900,21.28
+2005-03-23,23.99,24.39,23.96,24.18,79293300,21.19
+2005-03-22,24.19,24.27,23.96,23.99,102113300,21.03
+2005-03-21,24.35,24.36,24.15,24.20,71446200,21.21
+2005-03-18,24.53,24.91,24.28,24.31,135904000,21.31
+2005-03-17,24.64,24.68,24.53,24.54,60573200,21.51
+2005-03-16,24.82,24.97,24.56,24.63,74841400,21.59
+2005-03-15,25.10,25.24,24.89,24.91,71469400,21.83
+2005-03-14,25.08,25.15,24.96,25.11,65550500,22.01
+2005-03-11,25.45,25.48,25.06,25.09,60617900,21.99
+2005-03-10,25.43,25.48,25.25,25.43,59132900,22.29
+2005-03-09,25.39,25.57,25.28,25.31,62991800,22.19
+2005-03-08,25.40,25.62,25.34,25.40,52871800,22.26
+2005-03-07,25.17,25.79,25.16,25.47,80407400,22.33
+2005-03-04,25.21,25.30,25.13,25.17,63058200,22.06
+2005-03-03,25.30,25.31,25.14,25.17,52183600,22.06
+2005-03-02,25.19,25.48,25.16,25.26,67739000,22.14
+2005-03-01,25.19,25.41,25.13,25.28,56394800,22.16
+2005-02-28,25.22,25.37,25.13,25.16,82728000,22.05
+2005-02-25,25.33,25.38,25.15,25.25,62467700,22.13
+2005-02-24,25.18,25.44,25.15,25.37,85236300,22.24
+2005-02-23,25.24,25.35,25.17,25.20,83689400,22.09
+2005-02-22,25.25,25.49,25.20,25.23,96419200,22.12
+2005-02-18,25.64,25.65,25.40,25.48,77091100,22.33
+2005-02-17,25.71,25.86,25.60,25.65,67024800,22.48
+2005-02-16,25.87,25.93,25.67,25.79,57506600,22.61
+2005-02-15,26.00,26.08,25.86,25.93,76551600,22.73
+2005-02-14,25.93,26.12,25.91,26.01,58694000,22.73
+2005-02-11,26.03,26.12,25.81,25.97,83835900,22.69
+2005-02-10,26.10,26.13,26.00,26.06,71796400,22.77
+2005-02-09,26.25,26.31,26.04,26.07,77874800,22.78
+2005-02-08,26.19,26.34,26.16,26.24,61343700,22.93
+2005-02-07,26.27,26.30,26.06,26.16,57763400,22.86
+2005-02-04,26.17,26.37,26.14,26.32,61246500,23.00
+2005-02-03,26.37,26.40,26.10,26.18,62545400,22.88
+2005-02-02,26.42,26.50,26.28,26.46,79329500,23.12
+2005-02-01,26.25,26.43,26.22,26.39,57981700,23.06
+2005-01-31,26.35,26.52,26.16,26.28,71442100,22.96
+2005-01-28,26.54,26.65,25.96,26.18,110466500,22.88
+2005-01-27,25.95,26.16,25.85,26.11,93204100,22.82
+2005-01-26,26.07,26.17,25.90,26.01,64974500,22.73
+2005-01-25,25.76,26.19,25.75,26.02,67580700,22.74
+2005-01-24,25.76,26.00,25.64,25.67,69010900,22.43
+2005-01-21,25.95,26.13,25.64,25.65,76501000,22.41
+2005-01-20,25.84,26.10,25.74,25.86,58380100,22.60
+2005-01-19,26.21,26.26,25.92,25.98,58114100,22.70
+2005-01-18,26.03,26.35,25.84,26.32,69146400,23.00
+2005-01-14,26.40,26.45,26.04,26.12,92180800,22.82
+2005-01-13,26.68,26.80,26.16,26.27,89861600,22.96
+2005-01-12,26.77,26.85,26.62,26.78,72940600,23.40
+2005-01-11,26.69,26.82,26.61,26.73,64712000,23.36
+2005-01-10,26.60,26.86,26.54,26.80,70376600,23.42
+2005-01-07,26.82,26.89,26.62,26.67,68723300,23.31
+2005-01-06,26.85,27.06,26.64,26.75,76890500,23.38
+2005-01-05,26.84,27.10,26.76,26.78,72463500,23.40
+2005-01-04,26.87,27.10,26.66,26.84,109442100,23.45
+2005-01-03,26.80,26.95,26.65,26.74,65002900,23.37
+2004-12-31,26.75,26.90,26.68,26.72,54959500,23.35
+2004-12-30,26.89,26.94,26.75,26.76,48355400,23.38
+2004-12-29,26.85,27.00,26.82,26.90,47594900,23.51
+2004-12-28,26.85,27.03,26.80,26.95,55075900,23.55
+2004-12-27,27.01,27.10,26.82,26.85,55958500,23.46
+2004-12-23,26.87,27.15,26.83,27.01,65801900,23.60
+2004-12-22,26.84,27.15,26.78,26.97,63651900,23.57
+2004-12-21,27.00,27.17,26.94,27.07,94646100,23.65
+2004-12-20,27.01,27.15,26.89,26.95,85552800,23.55
+2004-12-17,27.00,27.32,26.80,26.96,126184400,23.56
+2004-12-16,27.15,27.28,27.01,27.16,88997500,23.73
+2004-12-15,27.22,27.40,27.07,27.11,106303900,23.69
+2004-12-14,27.05,27.33,27.04,27.23,127843200,23.79
+2004-12-13,27.10,27.28,26.91,27.25,93812500,23.81
+2004-12-10,27.08,27.18,27.04,27.08,70949200,23.66
+2004-12-09,27.13,27.36,26.94,27.23,83006000,23.79
+2004-12-08,27.01,27.36,26.91,27.36,95655000,23.91
+2004-12-07,27.26,27.38,27.00,27.07,111656000,23.65
+2004-12-06,27.10,27.44,27.07,27.33,55297400,23.88
+2004-12-03,27.16,27.44,27.14,27.23,76498400,23.79
+2004-12-02,27.27,27.40,26.92,27.09,96088300,23.67
+2004-12-01,26.95,27.28,26.81,27.25,99889000,23.81
+2004-11-30,26.75,27.01,26.70,26.81,75960400,23.43
+2004-11-29,26.64,26.95,26.61,26.77,67079900,23.39
+2004-11-26,26.56,26.82,26.55,26.60,24398700,23.24
+2004-11-24,26.62,26.73,26.40,26.64,60069200,23.28
+2004-11-23,26.52,26.70,26.40,26.53,70459700,23.18
+2004-11-22,26.75,26.82,26.10,26.65,92410800,23.29
+2004-11-19,27.03,27.07,26.84,26.86,85808600,23.47
+2004-11-18,27.13,27.17,27.00,27.07,63249900,23.65
+2004-11-17,27.25,27.35,27.06,27.17,58830700,23.74
+2004-11-16,27.33,27.34,27.05,27.12,64522600,23.70
+2004-11-15,27.34,27.50,27.20,27.39,104468000,23.93
+2004-11-12,30.16,30.20,29.80,29.97,162269000,23.50
+2004-11-11,29.89,30.08,29.82,29.98,87358900,23.51
+2004-11-10,29.92,30.00,29.69,29.73,84097700,23.31
+2004-11-09,29.43,29.89,29.35,29.77,100401000,23.34
+2004-11-08,29.18,29.48,29.13,29.28,112802100,22.96
+2004-11-05,29.21,29.36,29.03,29.31,95337700,22.98
+2004-11-04,28.38,29.00,28.38,29.00,87867700,22.74
+2004-11-03,28.65,28.65,28.31,28.47,79666700,22.32
+2004-11-02,28.26,28.47,28.03,28.24,89417100,22.14
+2004-11-01,28.16,28.28,27.96,28.08,72930900,22.02
+2004-10-29,28.12,28.15,27.80,27.97,80010100,21.93
+2004-10-28,28.11,28.54,27.90,28.01,63059600,21.96
+2004-10-27,27.86,28.35,27.58,28.15,72392600,22.07
+2004-10-26,27.71,27.90,27.63,27.90,76966600,21.87
+2004-10-25,27.67,27.77,27.55,27.63,61529500,21.66
+2004-10-22,28.30,28.34,27.58,27.74,101912800,21.75
+2004-10-21,28.81,28.89,28.47,28.56,94988500,22.39
+2004-10-20,28.22,28.75,28.12,28.70,69078100,22.50
+2004-10-19,28.53,28.59,28.17,28.18,57026500,22.09
+2004-10-18,28.07,28.45,27.98,28.41,50350700,22.27
+2004-10-15,27.97,28.24,27.82,27.99,49828500,21.95
+2004-10-14,28.04,28.16,27.80,27.80,41548700,21.80
+2004-10-13,28.19,28.27,27.94,28.03,49500700,21.98
+2004-10-12,27.83,28.16,27.81,28.03,56412900,21.98
+2004-10-11,28.20,28.22,27.93,28.06,44691000,22.00
+2004-10-08,28.10,28.33,27.97,27.99,49556600,21.95
+2004-10-07,28.54,28.59,28.16,28.17,38401500,22.09
+2004-10-06,28.39,28.55,28.23,28.53,56999600,22.37
+2004-10-05,28.15,28.45,28.10,28.38,58017700,22.25
+2004-10-04,28.44,28.46,28.07,28.12,62016200,22.05
+2004-10-01,27.82,28.32,27.78,28.25,66302800,22.15
+2004-09-30,27.59,27.79,27.52,27.65,71218000,21.68
+2004-09-29,27.26,27.69,27.23,27.58,61529300,21.62
+2004-09-28,27.21,27.36,27.04,27.27,62055100,21.38
+2004-09-27,27.17,27.32,27.13,27.19,47813600,21.32
+2004-09-24,27.39,27.46,27.19,27.29,49859800,21.40
+2004-09-23,27.19,27.39,27.17,27.35,52155800,21.44
+2004-09-22,27.28,27.74,27.07,27.12,68409000,21.26
+2004-09-21,27.45,27.53,27.25,27.26,73874400,21.37
+2004-09-20,27.44,27.65,27.33,27.51,51513600,21.57
+2004-09-17,27.39,27.53,27.26,27.51,65283000,21.57
+2004-09-16,27.22,27.35,27.17,27.26,35951500,21.37
+2004-09-15,27.36,27.40,27.14,27.19,52605700,21.32
+2004-09-14,27.37,27.51,27.27,27.44,55920000,21.51
+2004-09-13,27.53,27.57,26.74,27.25,48239200,21.37
+2004-09-10,27.34,27.51,27.18,27.49,52664500,21.55
+2004-09-09,27.30,27.47,27.18,27.28,56904700,21.39
+2004-09-08,27.30,27.47,27.14,27.26,53278100,21.37
+2004-09-07,27.29,27.38,27.16,27.36,44893400,21.45
+2004-09-03,27.46,27.62,27.10,27.11,46174400,21.26
+2004-09-02,27.40,27.68,27.35,27.62,42161700,21.66
+2004-09-01,27.23,27.52,27.14,27.39,48507500,21.47
+2004-08-31,27.29,27.32,27.05,27.30,52106700,21.40
+2004-08-30,27.30,27.39,26.85,27.30,36679600,21.40
+2004-08-27,27.50,27.65,27.45,27.46,33248700,21.53
+2004-08-26,27.46,27.60,27.39,27.44,35465500,21.51
+2004-08-25,27.21,27.67,27.18,27.55,53512700,21.60
+2004-08-24,27.40,27.46,27.09,27.24,40835300,21.36
+2004-08-23,27.27,27.33,27.12,27.24,39572200,21.36
+2004-08-20,27.13,27.37,27.04,27.20,46494800,21.26
+2004-08-19,27.35,27.45,27.01,27.12,46293000,21.20
+2004-08-18,26.93,27.50,26.89,27.46,58844000,21.47
+2004-08-17,27.22,27.38,26.98,27.05,56879700,21.15
+2004-08-16,27.03,27.20,26.96,27.09,54347200,21.18
+2004-08-13,27.01,27.25,26.98,27.02,43333200,21.12
+2004-08-12,27.23,27.31,26.86,26.88,50279700,21.01
+2004-08-11,27.39,27.51,27.20,27.41,53097300,21.43
+2004-08-10,27.30,27.75,27.25,27.72,57632700,21.67
+2004-08-09,27.26,27.28,27.10,27.18,51877500,21.25
+2004-08-06,27.38,27.86,27.06,27.14,75628000,21.22
+2004-08-05,28.16,28.21,27.52,27.53,55591700,21.52
+2004-08-04,28.01,28.20,27.99,28.06,46217900,21.94
+2004-08-03,28.38,28.42,28.00,28.07,53990900,21.94
+2004-08-02,28.27,28.55,28.16,28.52,52267000,22.29
+2004-07-30,28.45,28.81,28.33,28.49,59552900,22.27
+2004-07-29,28.78,28.80,28.25,28.48,60148400,22.26
+2004-07-28,28.34,28.79,28.28,28.58,62718800,22.34
+2004-07-27,28.70,28.76,28.13,28.44,72968400,22.23
+2004-07-26,28.36,28.71,28.20,28.66,72387600,22.40
+2004-07-23,28.38,28.40,28.02,28.03,97372700,21.91
+2004-07-22,29.07,29.30,28.83,29.00,124640700,22.67
+2004-07-21,29.89,29.89,28.81,28.86,201518000,22.56
+2004-07-20,28.00,28.48,27.85,28.32,89010700,22.14
+2004-07-19,27.62,28.26,27.60,27.95,60354500,21.85
+2004-07-16,28.18,28.20,27.25,27.48,66406300,21.48
+2004-07-15,28.05,28.20,27.80,27.87,46759700,21.79
+2004-07-14,27.40,28.36,27.34,28.13,87656300,21.99
+2004-07-13,27.91,27.95,27.60,27.60,43274100,21.58
+2004-07-12,27.67,28.00,27.59,27.89,45757300,21.80
+2004-07-09,27.78,28.00,27.64,27.86,50249300,21.78
+2004-07-08,27.88,28.15,27.55,27.64,59125100,21.61
+2004-07-07,27.67,28.32,27.55,28.10,66255700,21.97
+2004-07-06,28.32,28.33,27.94,28.02,69158900,21.90
+2004-07-02,28.62,28.68,28.40,28.57,36690100,22.33
+2004-07-01,28.70,28.84,28.26,28.63,78441400,22.38
+2004-06-30,28.57,28.80,28.39,28.56,83544400,22.33
+2004-06-29,28.18,28.58,28.18,28.50,55371700,22.28
+2004-06-28,28.60,28.75,28.17,28.28,77024100,22.11
+2004-06-25,28.48,28.63,28.25,28.57,71136500,22.33
+2004-06-24,28.48,28.65,28.36,28.39,65503800,22.19
+2004-06-23,28.20,28.38,28.00,28.30,58558400,22.12
+2004-06-22,28.15,28.35,27.81,28.29,98932000,22.12
+2004-06-21,28.22,28.66,28.12,28.35,116881700,22.16
+2004-06-18,27.77,28.50,27.70,28.35,134218700,22.16
+2004-06-17,27.31,27.92,27.29,27.77,105427500,21.71
+2004-06-16,27.34,27.50,27.15,27.32,67431100,21.36
+2004-06-15,26.99,27.60,26.97,27.41,114183400,21.43
+2004-06-14,26.55,26.90,26.53,26.90,67377500,21.03
+2004-06-10,26.38,26.79,26.38,26.77,48109200,20.93
+2004-06-09,26.40,26.65,26.40,26.47,50385500,20.69
+2004-06-08,26.28,26.65,26.24,26.60,58447700,20.79
+2004-06-07,26.02,26.43,25.97,26.43,65218600,20.66
+2004-06-04,26.03,26.24,25.94,25.95,48815300,20.29
+2004-06-03,26.05,26.13,25.86,25.89,45933100,20.24
+2004-06-02,26.12,26.28,26.01,26.13,54020000,20.43
+2004-06-01,26.13,26.27,25.87,26.11,48369500,20.41
+2004-05-28,26.14,26.35,26.02,26.23,37393000,20.50
+2004-05-27,26.16,26.19,25.92,26.19,49071900,20.47
+2004-05-26,25.99,26.15,25.85,26.14,50306900,20.43
+2004-05-25,25.71,26.19,25.60,26.10,66615000,20.40
+2004-05-24,26.05,26.17,25.74,25.76,56250500,20.14
+2004-05-21,25.97,26.20,25.78,25.89,57809300,20.24
+2004-05-20,25.75,25.87,25.59,25.73,52089900,20.11
+2004-05-19,26.03,26.27,25.62,25.62,60052800,20.03
+2004-05-18,25.70,25.97,25.64,25.83,58158600,20.19
+2004-05-17,25.47,25.79,25.42,25.54,55149600,19.97
+2004-05-14,26.00,26.17,25.64,25.86,43775300,20.22
+2004-05-13,25.82,26.19,25.79,26.10,63861500,20.40
+2004-05-12,25.87,26.00,25.43,25.94,64145600,20.28
+2004-05-11,26.09,26.11,25.79,25.94,57917200,20.28
+2004-05-10,25.63,26.05,25.62,25.93,64621400,20.27
+2004-05-07,26.03,26.38,25.75,25.78,68290200,20.15
+2004-05-06,26.16,26.34,26.03,26.12,62693900,20.42
+2004-05-05,26.32,26.60,26.25,26.30,51841700,20.56
+2004-05-04,26.35,26.54,26.02,26.33,55496400,20.58
+2004-05-03,26.19,26.52,26.19,26.35,65916200,20.60
+2004-04-30,26.59,26.75,25.96,26.13,66172200,20.43
+2004-04-29,26.51,26.94,26.31,26.48,77787300,20.70
+2004-04-28,27.01,27.05,26.47,26.56,72842200,20.76
+2004-04-27,27.16,27.37,27.13,27.22,80716800,21.28
+2004-04-26,27.45,27.55,27.10,27.24,89391000,21.29
+2004-04-23,27.40,27.72,27.34,27.54,258269000,21.53
+2004-04-22,25.51,25.99,25.47,25.95,99207700,20.29
+2004-04-21,25.36,25.49,25.20,25.45,49252000,19.90
+2004-04-20,25.65,25.88,25.28,25.33,59902600,19.80
+2004-04-19,25.08,25.60,25.06,25.53,44592100,19.96
+2004-04-16,25.33,25.40,25.11,25.16,51768600,19.67
+2004-04-15,25.53,25.73,25.10,25.22,73756900,19.72
+2004-04-14,25.39,25.68,25.38,25.51,61079600,19.94
+2004-04-13,25.68,25.77,25.41,25.45,56971500,19.90
+2004-04-12,25.48,25.74,25.43,25.61,38786800,20.02
+2004-04-08,25.82,25.85,25.36,25.48,45294600,19.92
+2004-04-07,25.74,25.78,25.35,25.59,63268900,20.00
+2004-04-06,25.77,25.90,25.66,25.80,48992000,20.17
+2004-04-05,25.81,25.98,25.73,25.95,53800300,20.29
+2004-04-02,25.48,25.90,25.44,25.85,98043800,20.21
+2004-04-01,24.95,25.11,24.85,25.08,69051900,19.61
+2004-03-31,25.20,25.20,24.87,24.93,70533200,19.49
+2004-03-30,25.21,25.33,25.03,25.20,59010400,19.70
+2004-03-29,25.25,25.40,25.00,25.31,51881600,19.79
+2004-03-26,25.11,25.51,25.00,25.03,61584900,19.57
+2004-03-25,24.60,25.24,24.58,25.19,85677900,19.69
+2004-03-24,24.38,24.58,24.18,24.41,97584700,19.08
+2004-03-23,24.65,24.66,24.11,24.15,91696300,18.88
+2004-03-22,24.48,24.84,24.01,24.50,127605200,19.15
+2004-03-19,24.77,24.94,24.56,24.63,86281600,19.25
+2004-03-18,24.96,25.03,24.58,24.89,123231000,19.46
+2004-03-17,25.25,25.46,25.11,25.13,56241400,19.64
+2004-03-16,25.26,25.37,25.10,25.18,65453800,19.68
+2004-03-15,25.30,25.43,25.06,25.16,68835300,19.67
+2004-03-12,25.38,25.51,25.23,25.38,64137100,19.84
+2004-03-11,25.18,25.78,25.07,25.09,90536300,19.61
+2004-03-10,25.65,25.80,25.35,25.37,75155800,19.83
+2004-03-09,25.80,25.97,25.54,25.72,81111700,20.11
+2004-03-08,26.31,26.35,25.81,25.83,69367800,20.19
+2004-03-05,26.23,26.60,26.20,26.35,59849800,20.60
+2004-03-04,26.33,26.42,26.21,26.37,44023200,20.61
+2004-03-03,26.35,26.55,26.22,26.37,54998700,20.61
+2004-03-02,26.61,26.69,26.35,26.39,66331000,20.63
+2004-03-01,26.63,26.72,26.50,26.70,51912300,20.87
+2004-02-27,26.47,26.62,26.35,26.53,58266500,20.74
+2004-02-26,26.59,26.65,26.41,26.50,66602700,20.72
+2004-02-25,26.90,26.99,26.61,26.70,64275700,20.87
+2004-02-24,26.61,26.95,26.55,26.88,55426500,21.01
+2004-02-23,26.73,26.76,26.48,26.61,50256800,20.80
+2004-02-20,26.66,26.80,26.50,26.57,57821900,20.77
+2004-02-19,26.92,26.98,26.43,26.46,61840600,20.68
+2004-02-18,26.90,27.11,26.74,26.77,50334700,20.93
+2004-02-17,26.72,27.10,26.59,26.99,43477000,21.10
+2004-02-13,26.98,27.06,26.50,26.59,67541100,20.79
+2004-02-12,27.09,27.15,26.93,26.95,44537000,21.07
+2004-02-11,26.97,27.23,26.85,27.15,51515300,21.22
+2004-02-10,26.87,27.15,26.82,27.02,37790600,21.12
+2004-02-09,27.19,27.23,26.85,26.90,48108500,21.03
+2004-02-06,27.03,27.19,26.93,27.08,47209600,21.17
+2004-02-05,27.06,27.17,26.83,26.96,55527500,21.08
+2004-02-04,27.22,27.43,27.01,27.01,60648000,21.11
+2004-02-03,27.40,27.55,27.18,27.29,47993800,21.33
+2004-02-02,27.61,27.80,27.24,27.40,62891800,21.42
+2004-01-30,27.84,27.90,27.55,27.65,40528700,21.61
+2004-01-29,27.81,27.95,27.57,27.91,63748400,21.82
+2004-01-28,28.30,28.44,27.47,27.71,71336000,21.66
+2004-01-27,28.64,28.72,28.22,28.25,63196200,22.08
+2004-01-26,28.49,28.83,28.32,28.80,58299600,22.51
+2004-01-23,28.28,28.76,28.22,28.48,127259100,22.26
+2004-01-22,28.36,28.44,27.94,28.01,78425200,21.90
+2004-01-21,28.13,28.30,27.85,28.30,53570600,22.12
+2004-01-20,27.98,28.20,27.93,28.10,63068500,21.97
+2004-01-16,27.71,27.88,27.53,27.81,63983400,21.74
+2004-01-15,27.55,27.72,27.42,27.54,58504100,21.53
+2004-01-14,27.52,27.73,27.47,27.70,43907000,21.65
+2004-01-13,27.55,27.64,27.26,27.43,51555900,21.44
+2004-01-12,27.67,27.73,27.35,27.57,55845200,21.55
+2004-01-09,28.03,28.06,27.59,27.66,67079900,21.62
+2004-01-08,28.39,28.48,28.00,28.16,58810800,22.01
+2004-01-07,28.17,28.31,28.01,28.21,54298200,22.05
+2004-01-06,28.19,28.28,28.07,28.24,46950800,22.08
+2004-01-05,27.73,28.18,27.72,28.14,67333700,22.00
+2004-01-02,27.58,27.77,27.33,27.45,44487700,21.46
+2003-12-31,27.42,27.55,27.23,27.37,42198900,21.40
+2003-12-30,27.41,27.55,27.40,27.52,34406600,21.51
+2003-12-29,27.21,27.53,27.16,27.46,40426700,21.47
+2003-12-26,27.05,27.25,27.00,27.21,12076900,21.27
+2003-12-24,27.14,27.16,27.00,27.04,19924200,21.14
+2003-12-23,27.17,27.34,27.01,27.15,39609000,21.22
+2003-12-22,27.16,27.43,26.97,27.18,43894800,21.25
+2003-12-19,27.49,27.55,27.19,27.36,76856400,21.39
+2003-12-18,27.10,27.45,27.05,27.40,61177800,21.42
+2003-12-17,27.04,27.08,26.85,27.04,53712300,21.14
+2003-12-16,26.83,27.16,26.77,27.06,73978000,21.15
+2003-12-15,27.05,27.10,26.68,26.74,88860600,20.90
+2003-12-12,26.69,26.81,26.50,26.65,69154100,20.83
+2003-12-11,26.59,26.77,26.28,26.61,79309000,20.80
+2003-12-10,26.45,26.63,26.38,26.59,82853700,20.79
+2003-12-09,26.44,26.61,26.25,26.38,103547100,20.62
+2003-12-08,26.12,26.34,25.81,26.24,90504000,20.51
+2003-12-05,25.96,26.48,25.92,25.98,96610900,20.31
+2003-12-04,25.72,26.23,25.66,26.20,87202400,20.48
+2003-12-03,25.82,26.07,25.62,25.67,93121600,20.07
+2003-12-02,25.95,26.09,25.61,25.66,85121700,20.06
+2003-12-01,25.90,26.21,25.50,25.84,101914600,20.20
+2003-11-28,25.50,25.75,25.40,25.71,33402600,20.10
+2003-11-26,25.61,25.63,25.32,25.45,69758400,19.90
+2003-11-25,25.87,25.95,25.38,25.40,85663800,19.86
+2003-11-24,25.33,25.81,25.28,25.73,99463800,20.11
+2003-11-21,25.33,25.38,25.08,25.11,70712900,19.63
+2003-11-20,25.17,25.63,25.08,25.10,106845700,19.62
+2003-11-19,25.29,25.54,25.17,25.35,78853300,19.82
+2003-11-18,25.33,25.84,25.12,25.15,106868300,19.66
+2003-11-17,25.39,25.44,24.84,25.15,103900200,19.66
+2003-11-14,25.70,26.02,25.44,25.50,83146400,19.93
+2003-11-13,25.86,25.93,25.45,25.69,78949500,20.08
+2003-11-12,25.85,26.14,25.60,25.98,75877300,20.31
+2003-11-11,26.01,26.08,25.67,25.80,64990700,20.17
+2003-11-10,26.12,26.23,26.00,26.00,54579100,20.33
+2003-11-07,26.38,26.49,26.03,26.10,57822100,20.40
+2003-11-06,26.26,26.30,26.00,26.23,68189800,20.50
+2003-11-05,26.15,26.32,26.00,26.10,61514400,20.40
+2003-11-04,26.59,26.62,26.01,26.07,84026100,20.38
+2003-11-03,26.35,26.75,26.29,26.68,57772300,20.86
+2003-10-31,26.37,26.44,26.11,26.14,69623700,20.43
+2003-10-30,27.01,27.04,25.91,26.12,98729400,20.42
+2003-10-29,27.16,27.25,26.66,26.74,73551500,20.90
+2003-10-28,27.09,27.22,26.88,27.20,71752600,21.26
+2003-10-27,26.91,27.10,26.82,26.91,65619100,21.04
+2003-10-24,27.27,27.40,26.42,26.61,210558300,20.80
+2003-10-23,28.72,29.08,28.10,28.91,67357900,22.60
+2003-10-22,29.03,29.21,28.80,28.89,48798500,22.58
+2003-10-21,29.35,29.43,29.17,29.35,44166800,22.94
+2003-10-20,28.95,29.37,28.80,29.35,38794500,22.94
+2003-10-17,29.28,29.29,28.80,28.93,49960000,22.62
+2003-10-16,28.91,29.31,28.80,29.23,42232500,22.85
+2003-10-15,29.20,29.26,28.70,29.07,57242100,22.72
+2003-10-14,28.66,28.77,28.48,28.68,34851300,22.29
+2003-10-13,28.98,29.10,28.50,28.78,39320300,22.37
+2003-10-10,28.91,29.20,28.67,28.91,37604700,22.47
+2003-10-09,29.22,29.35,28.80,28.94,62653300,22.50
+2003-10-08,29.36,29.36,28.68,28.82,46989100,22.40
+2003-10-07,29.01,29.37,28.92,29.14,52356800,22.65
+2003-10-06,29.15,29.30,28.91,29.19,34047600,22.69
+2003-10-03,29.16,29.46,28.93,29.08,57303000,22.61
+2003-10-02,28.45,28.75,28.19,28.50,38143600,22.16
+2003-10-01,28.03,28.63,27.81,28.52,58375900,22.17
+2003-09-30,28.59,28.61,27.75,27.80,63333700,21.61
+2003-09-29,28.41,28.91,28.10,28.83,47380300,22.41
+2003-09-26,28.27,28.78,28.14,28.19,49864700,21.91
+2003-09-25,28.47,28.96,28.22,28.24,56224500,21.95
+2003-09-24,29.61,29.70,28.42,28.46,66336500,22.12
+2003-09-23,29.12,29.71,28.88,29.60,57827800,23.01
+2003-09-22,29.39,30.00,28.81,29.07,65678700,22.60
+2003-09-19,29.76,29.97,29.52,29.96,92433800,23.29
+2003-09-18,28.49,29.51,28.42,29.50,67268100,22.93
+2003-09-17,28.76,28.95,28.47,28.50,47221600,22.16
+2003-09-16,28.41,28.95,28.32,28.90,52060600,22.47
+2003-09-15,28.37,28.61,28.33,28.36,41432300,22.05
+2003-09-12,27.48,28.40,27.45,28.34,55777200,22.03
+2003-09-11,27.66,28.11,27.59,27.84,37813300,21.64
+2003-09-10,28.03,28.18,27.48,27.55,54763500,21.42
+2003-09-09,28.65,28.71,28.31,28.37,44315200,22.05
+2003-09-08,28.39,28.92,28.34,28.84,46105300,22.42
+2003-09-05,28.23,28.75,28.17,28.38,64024500,22.06
+2003-09-04,28.10,28.47,27.99,28.43,59840800,22.10
+2003-09-03,27.42,28.40,27.38,28.30,109437800,22.00
+2003-09-02,26.70,27.30,26.47,27.26,74168900,21.19
+2003-08-29,26.46,26.55,26.35,26.52,34503000,20.62
+2003-08-28,26.50,26.58,26.24,26.51,46211200,20.61
+2003-08-27,26.51,26.58,26.30,26.42,30633900,20.54
+2003-08-26,26.31,26.67,25.96,26.57,47546000,20.65
+2003-08-25,26.31,26.54,26.23,26.50,36132900,20.60
+2003-08-22,26.78,26.95,26.21,26.22,65846300,20.38
+2003-08-21,26.65,26.73,26.13,26.24,63802700,20.40
+2003-08-20,26.30,26.53,26.00,26.45,56739300,20.56
+2003-08-19,25.85,26.65,25.77,26.62,72952900,20.69
+2003-08-18,25.56,25.83,25.46,25.70,45817400,19.98
+2003-08-15,25.61,25.66,25.43,25.54,27607900,19.85
+2003-08-14,25.66,25.71,25.52,25.63,37338300,19.92
+2003-08-13,25.79,25.89,25.50,25.60,39636900,19.90
+2003-08-12,25.71,25.77,25.45,25.73,38208400,20.00
+2003-08-11,25.61,25.99,25.54,25.61,36433900,19.91
+2003-08-08,25.88,25.98,25.50,25.58,33241400,19.89
+2003-08-07,25.72,25.81,25.45,25.71,44258500,19.99
+2003-08-06,25.54,26.19,25.43,25.65,56294900,19.94
+2003-08-05,26.31,26.54,25.60,25.66,58825800,19.95
+2003-08-04,26.15,26.41,25.75,26.18,51825600,20.35
+2003-08-01,26.33,26.51,26.12,26.17,42649700,20.34
+2003-07-31,26.60,26.99,26.31,26.41,64504800,20.53
+2003-07-30,26.46,26.57,26.17,26.23,41240300,20.39
+2003-07-29,26.88,26.90,26.24,26.47,62391100,20.58
+2003-07-28,26.94,27.00,26.49,26.61,52658300,20.69
+2003-07-25,26.28,26.95,26.07,26.89,54173000,20.90
+2003-07-24,26.78,26.92,25.98,26.00,53556600,20.21
+2003-07-23,26.42,26.65,26.14,26.45,49828200,20.56
+2003-07-22,26.28,26.56,26.13,26.38,51791000,20.51
+2003-07-21,26.87,26.91,26.00,26.04,48480800,20.24
+2003-07-18,27.11,27.23,26.75,26.89,63388400,20.90
+2003-07-17,27.14,27.27,26.54,26.69,72805000,20.75
+2003-07-16,27.56,27.62,27.20,27.52,49838900,21.39
+2003-07-15,27.47,27.53,27.10,27.27,53567600,21.20
+2003-07-14,27.63,27.81,27.05,27.40,60464400,21.30
+2003-07-11,26.95,27.45,26.89,27.31,50377300,21.23
+2003-07-10,27.25,27.42,26.59,26.91,55350800,20.92
+2003-07-09,27.56,27.70,27.25,27.47,62300700,21.35
+2003-07-08,27.26,27.80,27.25,27.70,61896800,21.53
+2003-07-07,27.02,27.55,26.95,27.42,88960800,21.32
+2003-07-03,26.69,26.95,26.41,26.50,39440900,20.60
+2003-07-02,26.50,26.93,26.45,26.88,94069300,20.90
+2003-07-01,25.59,26.20,25.39,26.15,60926000,20.33
+2003-06-30,25.94,26.12,25.50,25.64,48073100,19.93
+2003-06-27,25.95,26.34,25.53,25.63,76040300,19.92
+2003-06-26,25.39,26.51,25.21,25.75,51758100,20.02
+2003-06-25,25.64,25.99,25.14,25.26,60483500,19.64
+2003-06-24,25.65,26.04,25.52,25.70,51820300,19.98
+2003-06-23,26.14,26.24,25.49,25.78,52584500,20.04
+2003-06-20,26.34,26.38,26.01,26.33,86048900,20.47
+2003-06-19,26.09,26.39,26.01,26.07,63626900,20.27
+2003-06-18,25.98,26.43,25.71,26.07,89957700,20.27
+2003-06-17,25.64,26.14,25.53,25.96,122213900,20.18
+2003-06-16,24.80,25.42,24.67,25.39,69658600,19.74
+2003-06-13,25.20,25.25,24.49,24.65,55157500,19.16
+2003-06-12,24.97,25.14,24.74,24.99,66177700,19.43
+2003-06-11,24.67,24.96,24.42,24.88,75768600,19.34
+2003-06-10,23.94,24.75,23.85,24.68,80655300,19.19
+2003-06-09,23.72,23.98,23.60,23.75,73610000,18.46
+2003-06-06,24.44,24.56,23.65,23.67,119629400,18.40
+2003-06-05,24.47,24.52,24.01,24.09,115877900,18.73
+2003-06-04,24.99,25.22,24.74,24.87,83484600,19.33
+2003-06-03,24.75,24.92,24.57,24.88,61058200,19.34
+2003-06-02,24.98,25.03,24.57,24.64,66310800,19.15
+2003-05-30,24.73,24.91,24.51,24.61,85096700,19.13
+2003-05-29,24.47,24.67,24.23,24.40,75451300,18.97
+2003-05-28,24.78,24.87,24.30,24.41,91467000,18.98
+2003-05-27,24.25,24.89,24.22,24.79,68486800,19.27
+2003-05-23,24.20,24.54,24.03,24.22,76968000,18.83
+2003-05-22,24.20,24.27,24.04,24.16,93157100,18.78
+2003-05-21,24.63,24.71,23.89,24.03,108960900,18.68
+2003-05-20,24.86,25.00,24.50,24.63,52677600,19.15
+2003-05-19,25.40,25.54,24.74,24.76,55336300,19.25
+2003-05-16,25.88,26.05,25.41,25.57,60620900,19.88
+2003-05-15,25.85,26.01,25.57,25.79,45450200,20.05
+2003-05-14,26.08,26.18,25.54,25.62,45021000,19.92
+2003-05-13,26.04,26.20,25.89,25.99,44501900,20.20
+2003-05-12,26.15,26.47,26.06,26.20,53900800,20.37
+2003-05-09,25.90,26.50,25.89,26.36,58913600,20.49
+2003-05-08,25.75,26.14,25.71,25.74,46401400,20.01
+2003-05-07,26.11,26.35,25.84,25.99,49120000,20.20
+2003-05-06,25.86,26.50,25.82,26.37,54299500,20.50
+2003-05-05,26.25,26.39,25.84,25.86,50391500,20.10
+2003-05-02,25.65,26.29,25.56,26.10,52695400,20.29
+2003-05-01,25.54,25.95,25.34,25.72,42085800,19.99
+2003-04-30,25.73,25.88,25.25,25.57,55566800,19.88
+2003-04-29,25.95,26.25,25.68,25.80,65877300,20.06
+2003-04-28,25.39,25.94,25.32,25.74,56287600,20.01
+2003-04-25,25.33,25.64,25.17,25.22,53657400,19.61
+2003-04-24,25.48,25.72,25.32,25.49,51703600,19.82
+2003-04-23,25.75,25.99,25.47,25.72,55559300,19.99
+2003-04-22,25.06,25.80,25.03,25.76,58844000,20.03
+2003-04-21,25.61,25.61,25.08,25.21,41557800,19.60
+2003-04-17,24.77,25.54,24.74,25.50,58356600,19.82
+2003-04-16,25.60,25.74,24.60,24.92,86178700,19.37
+2003-04-15,24.68,24.79,24.10,24.60,63399000,19.12
+2003-04-14,24.27,24.88,24.00,24.76,51599600,19.25
+2003-04-11,24.89,25.18,23.95,24.20,71565500,18.81
+2003-04-10,24.71,24.79,24.28,24.59,51608900,19.12
+2003-04-09,25.61,25.67,24.54,24.57,76875800,19.10
+2003-04-08,25.31,25.83,25.20,25.58,54132100,19.89
+2003-04-07,26.23,26.43,25.17,25.17,65627100,19.57
+2003-04-04,25.76,25.80,24.93,25.09,55740600,19.50
+2003-04-03,25.99,26.09,25.60,25.73,57394300,20.00
+2003-04-02,25.10,26.00,25.10,25.72,68282500,19.99
+2003-04-01,24.46,24.70,24.25,24.35,49803200,18.93
+2003-03-31,24.25,24.71,24.01,24.21,71384000,18.82
+2003-03-28,24.67,25.10,24.60,24.67,39584600,19.18
+2003-03-27,24.94,25.26,24.59,25.04,60043300,19.47
+2003-03-26,25.46,25.62,25.24,25.25,51673600,19.63
+2003-03-25,25.60,25.75,25.03,25.49,63595100,19.82
+2003-03-24,25.55,25.93,25.18,25.29,61105200,19.66
+2003-03-21,26.75,26.80,26.03,26.57,85586800,20.65
+2003-03-20,26.02,26.52,25.67,26.25,71798500,20.41
+2003-03-19,25.98,26.43,25.74,26.32,73652100,20.46
+2003-03-18,25.89,26.04,25.50,26.04,78108800,20.24
+2003-03-17,24.52,25.95,24.33,25.93,100983800,20.16
+2003-03-14,24.68,24.96,24.26,24.86,75451400,19.33
+2003-03-13,23.72,24.74,23.44,24.67,80701300,19.18
+2003-03-12,22.81,23.44,22.55,23.39,72379500,18.18
+2003-03-11,23.06,23.26,22.76,22.80,53990700,17.72
+2003-03-10,23.31,23.46,22.89,22.95,48413600,17.84
+2003-03-07,22.95,23.79,22.90,23.56,66167600,18.31
+2003-03-06,23.17,23.50,23.13,23.27,54607600,18.09
+2003-03-05,23.07,23.55,23.05,23.44,55415900,18.22
+2003-03-04,23.58,23.66,23.06,23.07,56605700,17.93
+2003-03-03,24.02,24.12,23.40,23.54,50653500,18.30
+2003-02-28,23.74,24.07,23.55,23.70,56585400,18.42
+2003-02-27,23.90,24.21,23.30,23.58,75434300,18.33
+2003-02-26,24.07,24.47,23.58,23.61,57096000,18.35
+2003-02-25,23.54,24.27,23.38,24.19,68113000,18.80
+2003-02-24,24.44,24.50,23.84,24.07,62403700,18.71
+2003-02-21,24.29,24.80,23.70,24.63,56853200,19.15
+2003-02-20,24.77,24.87,24.10,24.14,50897200,18.77
+2003-02-19,24.82,24.88,24.17,24.53,46902700,19.07
+2003-02-18,24.62,24.99,24.40,24.96,57415500,19.34
+2003-02-14,47.25,48.50,46.77,48.30,90446400,18.71
+2003-02-13,46.41,47.12,46.13,46.99,73558200,18.21
+2003-02-12,46.55,47.10,46.26,46.44,71315200,17.99
+2003-02-11,47.30,47.67,46.00,46.44,84292000,17.99
+2003-02-10,46.80,47.52,46.54,47.38,74081400,18.36
+2003-02-07,47.88,47.95,46.41,46.58,75208000,18.05
+2003-02-06,46.86,47.62,46.56,47.42,83312000,18.37
+2003-02-05,47.83,48.53,46.73,46.96,101072000,18.19
+2003-02-04,47.80,47.94,46.88,47.32,81854800,18.33
+2003-02-03,47.93,49.10,47.46,48.56,80129800,18.81
+2003-01-31,47.45,48.35,47.03,47.46,106858400,18.39
+2003-01-30,50.16,50.17,48.19,48.24,87877400,18.69
+2003-01-29,48.73,50.04,47.93,49.91,106884000,19.34
+2003-01-28,49.69,49.70,48.56,48.82,86151200,18.91
+2003-01-27,49.32,50.60,48.41,49.17,114838600,19.05
+2003-01-24,52.03,52.05,49.70,49.85,103027000,19.31
+2003-01-23,51.95,52.54,51.46,52.28,71374800,20.26
+2003-01-22,51.59,52.40,50.91,51.00,86948000,19.76
+2003-01-21,51.87,52.15,51.29,51.33,86159200,19.89
+2003-01-17,52.94,53.00,51.31,51.46,155876000,19.94
+2003-01-16,56.32,56.65,55.11,55.35,81371000,21.44
+2003-01-15,57.00,57.32,56.19,56.27,59622600,21.80
+2003-01-14,56.33,57.00,56.19,56.97,54206400,22.07
+2003-01-13,56.52,56.75,55.77,56.39,60817800,21.85
+2003-01-10,55.10,56.30,54.90,55.92,67730200,21.67
+2003-01-09,54.72,55.92,54.53,55.81,61808000,21.62
+2003-01-08,55.37,55.55,54.11,54.24,64566000,21.01
+2003-01-07,54.92,56.01,54.68,55.80,80517400,21.62
+2003-01-06,54.02,55.23,53.80,54.77,59456200,21.22
+2003-01-03,53.59,53.80,52.88,53.79,55546800,20.84
+2003-01-02,52.30,53.75,51.71,53.72,67025200,20.81
+2002-12-31,52.74,52.99,51.26,51.70,58208800,20.03
+2002-12-30,53.01,53.24,52.27,52.75,48019600,20.44
+2002-12-27,53.28,54.00,52.90,52.97,40891600,20.52
+2002-12-26,54.03,54.69,53.17,53.39,37228000,20.69
+2002-12-24,53.54,54.23,53.52,53.82,18386000,20.85
+2002-12-23,53.05,54.28,52.90,54.00,48798400,20.92
+2002-12-20,53.49,53.72,52.95,53.04,98294600,20.55
+2002-12-19,53.25,54.75,52.88,53.11,82686600,20.58
+2002-12-18,53.84,54.40,52.79,53.53,62709400,20.74
+2002-12-17,54.42,54.99,53.78,54.36,49549800,21.06
+2002-12-16,53.00,54.55,52.67,54.48,60140400,21.11
+2002-12-13,53.68,53.75,52.49,52.50,65245400,20.34
+2002-12-12,55.00,55.06,53.69,54.17,55242000,20.99
+2002-12-11,53.85,55.01,53.58,54.66,69186200,21.18
+2002-12-10,53.56,54.48,53.48,54.01,63730200,20.93
+2002-12-09,55.00,55.22,53.51,53.53,63862800,20.74
+2002-12-06,54.87,55.74,54.22,55.47,71670200,21.49
+2002-12-05,56.95,57.09,55.30,55.34,68435800,21.44
+2002-12-04,56.13,57.44,55.82,56.54,83892000,21.91
+2002-12-03,57.28,57.35,56.41,56.71,58457400,21.97
+2002-12-02,58.65,58.96,57.01,57.69,63735000,22.35
+2002-11-29,58.43,58.63,57.68,57.68,28393000,22.35
+2002-11-27,57.60,58.61,57.40,58.08,55191800,22.50
+2002-11-26,57.64,58.25,56.78,56.90,68650400,22.05
+2002-11-25,58.06,58.64,57.57,58.23,61583000,22.56
+2002-11-22,57.45,58.30,57.05,58.22,70002000,22.56
+2002-11-21,56.98,58.00,56.78,57.84,82922200,22.41
+2002-11-20,55.01,56.90,54.93,56.62,76435400,21.94
+2002-11-19,55.55,55.80,54.31,54.86,76403400,21.25
+2002-11-18,56.95,57.03,55.74,55.85,58086400,21.64
+2002-11-15,56.60,56.92,55.67,56.69,77533600,21.96
+2002-11-14,55.99,57.00,55.87,56.99,78337000,22.08
+2002-11-13,54.24,55.93,54.11,55.36,107370200,21.45
+2002-11-12,54.10,55.43,53.90,54.51,81398600,21.12
+2002-11-11,55.07,55.10,53.82,53.86,58341200,20.87
+2002-11-08,56.00,56.55,55.01,55.10,64522200,21.35
+2002-11-07,56.20,56.62,55.50,56.01,73699600,21.70
+2002-11-06,56.99,57.10,55.53,57.03,115407000,22.10
+2002-11-05,55.78,56.80,55.58,56.68,76658200,21.96
+2002-11-04,56.75,57.25,55.52,56.10,139964200,21.74
+2002-11-01,52.43,53.24,51.90,53.00,105097800,20.53
+2002-10-31,53.19,54.07,52.85,53.47,105973800,20.72
+2002-10-30,52.20,53.39,51.63,53.11,94451200,20.58
+2002-10-29,52.15,52.49,50.85,52.07,90517200,20.17
+2002-10-28,53.40,53.50,51.51,51.95,79906600,20.13
+2002-10-25,51.25,52.80,51.16,52.68,75425800,20.41
+2002-10-24,53.36,53.37,50.90,51.23,95833400,19.85
+2002-10-23,51.43,53.26,51.43,53.20,110866600,20.61
+2002-10-22,51.43,51.93,51.03,51.67,87159000,20.02
+2002-10-21,51.97,52.99,51.36,52.51,112378600,20.34
+2002-10-18,52.60,53.20,51.14,53.15,152817200,20.59
+2002-10-17,52.28,52.50,50.05,50.77,182602400,19.67
+2002-10-16,50.39,51.26,50.28,50.41,95437400,19.53
+2002-10-15,51.26,52.37,50.65,52.29,133374200,20.26
+2002-10-14,48.25,49.33,47.84,49.29,76216200,19.10
+2002-10-11,47.36,48.90,47.01,48.87,108828800,18.93
+2002-10-10,44.00,46.62,43.25,46.38,118515000,17.97
+2002-10-09,44.23,45.45,43.81,43.99,123142600,17.04
+2002-10-08,44.75,45.98,44.13,44.99,115667600,17.43
+2002-10-07,43.81,45.06,43.69,44.05,89790000,17.07
+2002-10-04,45.39,45.57,43.69,43.77,107120400,16.96
+2002-10-03,45.30,46.59,44.60,44.80,105221400,17.36
+2002-10-02,46.10,46.81,45.16,45.61,103488600,17.67
+2002-10-01,44.32,46.25,43.19,46.23,110636600,17.91
+2002-09-30,44.87,45.04,43.11,43.74,115577000,16.95
+2002-09-27,46.04,47.10,45.19,45.25,81011600,17.53
+2002-09-26,47.11,47.50,45.95,46.20,100852200,17.90
+2002-09-25,46.40,46.96,45.05,46.51,107116600,18.02
+2002-09-24,44.83,46.48,44.63,45.64,104142200,17.68
+2002-09-23,46.60,46.71,44.81,45.23,89783800,17.52
+2002-09-20,47.71,48.00,47.30,47.46,130619200,18.39
+2002-09-19,46.68,47.82,46.59,47.20,77777600,18.29
+2002-09-18,46.72,48.24,46.66,47.75,83951800,18.50
+2002-09-17,48.67,48.90,47.21,47.29,73343400,18.32
+2002-09-16,47.60,48.13,47.05,47.78,50166200,18.51
+2002-09-13,46.90,48.26,46.85,47.91,59549200,18.56
+2002-09-12,48.15,48.30,47.02,47.15,63726800,18.27
+2002-09-11,50.23,51.10,48.53,48.58,77443200,18.82
+2002-09-10,48.54,49.82,48.35,49.79,83950000,19.29
+2002-09-09,47.25,48.95,46.63,48.70,81653200,18.87
+2002-09-06,47.75,48.27,47.47,47.82,69918400,18.53
+2002-09-05,47.50,47.52,45.88,45.91,90438800,17.79
+2002-09-04,47.45,48.60,47.15,48.21,80232000,18.68
+2002-09-03,48.52,48.52,47.00,47.02,74452600,18.22
+2002-08-30,50.14,50.48,49.00,49.08,58138400,19.02
+2002-08-29,48.89,51.00,48.52,50.58,94275600,19.60
+2002-08-28,50.48,50.66,49.30,49.38,68875000,19.13
+2002-08-27,52.33,52.45,50.65,50.84,65470200,19.70
+2002-08-26,52.50,52.65,51.18,52.10,55652400,20.19
+2002-08-23,52.66,52.85,51.84,52.22,57929200,20.23
+2002-08-22,52.85,53.45,52.60,53.23,72517600,20.62
+2002-08-21,51.56,52.38,51.15,52.28,81203400,20.26
+2002-08-20,51.38,51.70,50.75,51.04,70317600,19.77
+2002-08-19,50.04,52.05,49.85,52.00,79848200,20.15
+2002-08-16,49.43,50.23,48.92,50.00,69334000,19.37
+2002-08-15,49.96,50.74,48.75,49.77,98745600,19.28
+2002-08-14,47.25,49.73,47.21,49.71,96706000,19.26
+2002-08-13,47.99,49.70,46.92,47.06,100122800,18.23
+2002-08-12,47.61,48.75,47.60,48.47,56866600,18.78
+2002-08-09,48.15,49.15,47.66,48.12,69049400,18.64
+2002-08-08,47.11,49.00,46.41,48.91,88748000,18.95
+2002-08-07,47.00,47.30,45.16,47.09,86349400,18.24
+2002-08-06,44.90,47.25,44.84,45.67,88715800,17.69
+2002-08-05,44.29,45.17,43.81,43.99,78941600,17.04
+2002-08-02,45.51,45.85,43.80,44.41,85947600,17.21
+2002-08-01,47.58,48.09,45.50,45.75,92002800,17.73
+2002-07-31,47.61,48.00,46.36,47.98,93875600,18.59
+2002-07-30,47.55,48.83,47.33,48.10,122690600,18.64
+2002-07-29,46.85,48.30,46.55,48.25,112148600,18.69
+2002-07-26,43.74,45.41,43.68,45.35,123538000,17.57
+2002-07-25,45.45,45.71,42.44,42.83,163411400,16.59
+2002-07-24,41.75,46.36,41.41,46.23,202307800,17.91
+2002-07-23,46.49,46.80,42.97,43.01,168061600,16.66
+2002-07-22,48.95,49.99,45.90,47.51,180069800,18.41
+2002-07-19,49.87,50.89,48.81,49.56,112543400,19.20
+2002-07-18,52.06,52.74,50.66,51.11,91053600,19.80
+2002-07-17,52.52,53.30,51.17,52.00,98034800,20.15
+2002-07-16,51.31,52.80,50.64,51.25,97154600,19.86
+2002-07-15,51.39,51.86,48.00,51.80,136965600,20.07
+2002-07-12,53.37,53.73,51.48,51.86,95733800,20.09
+2002-07-11,52.04,53.07,51.25,52.91,129550600,20.50
+2002-07-10,53.69,54.20,52.13,52.24,90673400,20.24
+2002-07-09,53.31,54.73,52.97,53.21,85277200,20.62
+2002-07-08,54.41,54.93,52.58,52.92,63199400,20.50
+2002-07-05,53.09,54.90,53.05,54.85,35673600,21.25
+2002-07-03,51.24,52.52,50.45,51.84,80936600,20.08
+2002-07-02,52.38,52.92,51.33,51.44,82814200,19.93
+2002-07-01,54.12,54.39,52.58,52.66,66473800,20.40
+2002-06-28,54.55,55.79,54.00,54.70,89555600,21.19
+2002-06-27,54.60,54.94,52.86,54.92,95812400,21.28
+2002-06-26,51.05,54.39,51.05,54.13,112131400,20.97
+2002-06-25,54.70,55.00,52.80,52.95,84025200,20.51
+2002-06-24,52.09,54.64,51.85,54.16,104523200,20.98
+2002-06-21,53.40,54.55,52.28,52.28,116820000,20.26
+2002-06-20,54.37,55.10,53.90,54.10,86401200,20.96
+2002-06-19,55.47,55.94,54.32,54.36,81247000,21.06
+2002-06-18,55.53,56.29,55.35,55.99,77518400,21.69
+2002-06-17,55.66,56.44,55.37,55.68,94486600,21.57
+2002-06-14,53.15,55.55,53.00,55.25,109433600,21.41
+2002-06-13,54.84,55.48,54.20,54.22,79771600,21.01
+2002-06-12,52.58,55.78,52.50,55.54,136198600,21.52
+2002-06-11,53.24,54.18,52.42,52.57,74368200,20.37
+2002-06-10,51.65,53.30,51.46,52.82,71825400,20.46
+2002-06-07,49.89,52.60,49.86,51.98,97834400,20.14
+2002-06-06,51.50,52.14,50.00,51.90,78703400,20.11
+2002-06-05,50.43,51.75,50.33,51.66,66969400,20.02
+2002-06-04,49.50,51.23,49.24,49.98,88008400,19.36
+2002-06-03,50.99,51.64,49.17,49.42,88439000,19.15
+2002-05-31,52.90,53.42,50.88,50.91,66468000,19.72
+2002-05-30,51.64,53.36,51.43,52.64,63213000,20.39
+2002-05-29,51.65,52.72,51.55,52.05,45393200,20.17
+2002-05-28,53.59,53.69,51.75,52.32,49602000,20.27
+2002-05-24,54.14,54.52,53.04,53.26,35982000,20.64
+2002-05-23,53.70,54.84,53.01,54.82,51412800,21.24
+2002-05-22,51.87,53.72,51.85,53.69,54169400,20.80
+2002-05-21,53.95,54.60,52.13,52.19,63120000,20.22
+2002-05-20,55.50,55.55,53.50,54.01,52115800,20.93
+2002-05-17,56.21,56.40,55.27,56.03,54646200,21.71
+2002-05-16,54.71,56.03,54.65,55.74,53406400,21.60
+2002-05-15,54.49,56.44,53.86,54.75,70412000,21.21
+2002-05-14,54.40,55.10,53.98,54.88,64832400,21.26
+2002-05-13,50.45,52.91,49.75,52.69,64819000,20.41
+2002-05-10,52.53,52.67,49.99,50.05,64408800,19.39
+2002-05-09,54.40,55.00,51.90,52.12,83288200,20.19
+2002-05-08,51.27,54.97,51.22,54.97,101242000,21.30
+2002-05-07,49.18,50.29,48.35,49.47,88385400,19.17
+2002-05-06,49.44,50.54,48.37,48.62,66299400,18.84
+2002-05-03,51.26,51.68,49.51,49.56,71628000,19.20
+2002-05-02,52.64,54.07,51.15,51.21,79009200,19.84
+2002-05-01,52.16,53.19,50.66,52.75,76413000,20.44
+2002-04-30,52.10,53.30,51.92,52.26,77384000,20.25
+2002-04-29,51.47,52.91,51.44,52.24,70246000,20.24
+2002-04-26,54.07,54.45,51.46,51.50,62776600,19.95
+2002-04-25,52.90,54.45,52.88,53.73,57290400,20.82
+2002-04-24,53.85,54.43,53.00,53.02,61220400,20.54
+2002-04-23,55.70,55.82,53.30,53.99,68281400,20.92
+2002-04-22,56.52,56.70,55.00,55.59,51465200,21.54
+2002-04-19,57.44,57.98,56.86,57.20,104268600,22.16
+2002-04-18,56.79,57.31,52.68,56.37,74794800,21.84
+2002-04-17,57.95,58.28,56.42,56.63,55158600,21.94
+2002-04-16,56.40,58.10,56.36,57.81,51921600,22.40
+2002-04-15,56.00,56.75,55.40,55.69,47388800,21.58
+2002-04-12,55.15,56.26,54.86,55.93,52297600,21.67
+2002-04-11,55.89,56.45,54.50,54.79,58165800,21.23
+2002-04-10,55.12,57.11,55.06,56.30,75636400,21.81
+2002-04-09,57.33,57.43,54.80,54.87,63413000,21.26
+2002-04-08,54.30,57.31,54.26,57.22,73389600,22.17
+2002-04-05,56.89,57.30,55.84,55.87,50166000,21.65
+2002-04-04,55.98,56.97,55.42,56.45,61763800,21.87
+2002-04-03,57.44,57.61,55.50,56.33,76931400,21.82
+2002-04-02,58.90,59.09,57.11,57.28,76509400,22.19
+2002-04-01,59.83,60.40,59.20,60.38,47010000,23.39
+2002-03-28,59.95,60.65,59.66,60.31,43901200,23.37
+2002-03-27,58.80,59.88,58.59,59.44,47318400,23.03
+2002-03-26,59.10,60.92,58.31,59.08,69357200,22.89
+2002-03-25,60.48,60.78,59.15,59.23,47752400,22.95
+2002-03-22,61.05,61.14,60.22,60.45,41341400,23.42
+2002-03-21,60.21,61.59,59.83,61.36,46123400,23.77
+2002-03-20,61.40,62.02,60.10,60.10,55235200,23.29
+2002-03-19,62.18,63.00,61.50,62.23,36376400,24.11
+2002-03-18,62.74,62.99,61.20,62.14,52296800,24.08
+2002-03-15,61.00,62.51,60.97,62.49,69086800,24.21
+2002-03-14,62.14,62.24,61.05,61.22,51819600,23.72
+2002-03-13,62.08,63.02,61.95,62.10,44387400,24.06
+2002-03-12,62.52,62.80,61.67,62.54,66407200,24.23
+2002-03-11,63.51,65.00,63.00,64.34,43718200,24.93
+2002-03-08,63.63,64.70,63.17,63.95,57701800,24.78
+2002-03-07,63.67,63.88,61.86,62.72,58079200,24.30
+2002-03-06,62.91,63.70,62.19,63.63,49835400,24.65
+2002-03-05,63.00,63.88,62.34,63.08,55926400,24.44
+2002-03-04,61.24,63.50,60.87,63.30,74464200,24.52
+2002-03-01,59.05,61.42,58.85,61.37,62115600,23.78
+2002-02-28,58.78,59.70,58.14,58.34,68068000,22.60
+2002-02-27,59.07,60.15,57.99,58.39,65750000,22.62
+2002-02-26,59.10,60.00,57.90,58.55,63276200,22.68
+2002-02-25,57.94,59.89,57.89,59.08,51832200,22.89
+2002-02-22,58.05,58.75,57.15,57.99,71347800,22.47
+2002-02-21,59.72,60.27,58.01,58.05,59398400,22.49
+2002-02-20,59.40,60.36,58.80,59.90,50492000,23.21
+2002-02-19,59.91,60.14,58.60,58.93,52262600,22.83
+2002-02-15,61.70,62.06,60.20,60.23,50179800,23.34
+2002-02-14,62.00,62.99,61.32,61.68,57267000,23.90
+2002-02-13,60.26,61.88,59.95,61.82,54168600,23.95
+2002-02-12,60.49,60.85,60.02,60.14,44973800,23.30
+2002-02-11,60.01,61.24,59.59,61.13,50899600,23.68
+2002-02-08,60.12,60.66,58.83,60.65,61283000,23.50
+2002-02-07,60.30,61.61,59.75,59.80,63314000,23.17
+2002-02-06,61.61,61.89,60.25,60.40,66103000,23.40
+2002-02-05,60.80,62.23,60.50,61.15,66772600,23.69
+2002-02-04,62.40,62.69,60.75,61.12,70308400,23.68
+2002-02-01,64.15,64.50,62.47,62.66,63462200,24.28
+2002-01-31,63.06,63.81,62.12,63.71,69566200,24.68
+2002-01-30,62.45,62.90,61.33,62.85,66100000,24.35
+2002-01-29,63.90,64.50,61.99,62.32,58666000,24.15
+2002-01-28,64.23,64.40,62.91,63.82,41622000,24.73
+2002-01-25,64.19,64.85,63.51,63.80,48981200,24.72
+2002-01-24,64.10,65.18,63.80,64.60,83886000,25.03
+2002-01-23,64.05,64.71,63.24,63.74,80403000,24.70
+2002-01-22,66.61,66.63,64.25,64.46,76837200,24.97
+2002-01-18,67.10,67.85,65.42,66.10,107140400,25.61
+2002-01-17,68.53,70.00,68.40,69.86,78958000,27.07
+2002-01-16,68.85,69.84,67.85,67.87,61955400,26.30
+2002-01-15,68.66,69.62,68.50,69.55,60717400,26.95
+2002-01-14,68.30,69.04,67.74,68.47,50997800,26.53
+2002-01-11,69.52,70.32,68.10,68.61,72993200,26.58
+2002-01-10,68.48,69.80,68.13,69.28,50296600,26.84
+2002-01-09,69.72,70.62,68.55,68.71,76304000,26.62
+2002-01-08,68.69,69.86,68.00,69.38,47736400,26.88
+2002-01-07,69.75,70.02,68.35,68.56,58508800,26.56
+2002-01-04,69.25,69.91,68.67,68.90,52731400,26.69
+2002-01-03,67.11,69.25,67.09,69.23,67590800,26.82
+2002-01-02,66.65,67.11,65.51,67.04,48124000,25.97
+2001-12-31,67.84,68.48,66.25,66.25,43006200,25.67
+2001-12-28,68.23,68.85,67.70,67.87,28787200,26.30
+2001-12-27,67.98,68.71,67.26,67.85,32406600,26.29
+2001-12-26,67.42,69.07,67.39,67.68,29328000,26.22
+2001-12-24,67.72,68.03,67.20,67.27,11701600,26.06
+2001-12-21,68.01,68.02,67.00,67.54,84307600,26.17
+2001-12-20,69.15,69.25,66.62,66.76,78585000,25.87
+2001-12-19,68.62,69.89,68.45,69.49,56996200,26.92
+2001-12-18,68.92,69.40,68.60,69.27,47255200,26.84
+2001-12-17,67.17,69.11,67.16,68.98,57079800,26.73
+2001-12-14,66.02,67.95,65.93,67.44,43000600,26.13
+2001-12-13,67.13,68.24,66.07,66.27,53227800,25.68
+2001-12-12,67.16,67.98,66.25,67.95,47884200,26.33
+2001-12-11,67.66,68.13,67.07,67.32,54334000,26.08
+2001-12-10,67.52,68.45,66.86,67.06,38367400,25.98
+2001-12-07,68.25,68.84,66.55,67.83,42334800,26.28
+2001-12-06,67.98,69.00,67.55,68.65,56026200,26.60
+2001-12-05,66.49,68.17,65.20,68.10,74243000,26.38
+2001-12-04,65.00,66.08,64.10,66.00,51005800,25.57
+2001-12-03,63.83,65.23,63.80,64.77,47211800,25.09
+2001-11-30,64.66,65.08,63.93,64.21,48234200,24.88
+2001-11-29,63.12,64.90,62.95,64.84,54034400,25.12
+2001-11-28,63.17,64.12,62.73,62.80,54536600,24.33
+2001-11-27,64.79,65.07,62.75,63.74,90819000,24.70
+2001-11-26,64.99,65.71,64.40,65.14,41983600,25.24
+2001-11-23,64.38,64.81,63.62,64.71,15754600,25.07
+2001-11-21,64.36,64.60,63.48,64.05,50785200,24.82
+2001-11-20,66.45,67.80,65.03,65.40,65921800,25.34
+2001-11-19,66.25,66.97,65.70,66.54,56005000,25.78
+2001-11-16,66.36,66.61,64.95,65.75,59249000,25.47
+2001-11-15,66.10,67.05,65.45,66.12,77922000,25.62
+2001-11-14,68.23,68.34,65.79,65.95,88625600,25.55
+2001-11-13,66.80,67.95,66.60,67.90,60159600,26.31
+2001-11-12,64.70,66.44,63.65,65.79,57752800,25.49
+2001-11-09,64.34,65.65,63.91,65.21,48013600,25.26
+2001-11-08,64.46,66.06,63.66,64.42,74227800,24.96
+2001-11-07,64.22,65.05,64.03,64.25,58899000,24.89
+2001-11-06,62.70,64.94,62.16,64.78,68612000,25.10
+2001-11-05,61.86,64.03,61.75,63.27,66401600,24.51
+2001-11-02,61.93,63.02,60.51,61.40,83360000,23.79
+2001-11-01,60.08,62.25,59.60,61.84,109671200,23.96
+2001-10-31,59.30,60.73,58.10,58.15,64700000,22.53
+2001-10-30,58.92,59.54,58.19,58.88,57395600,22.81
+2001-10-29,62.10,62.20,59.54,59.64,55129400,23.11
+2001-10-26,62.32,63.63,62.08,62.20,64509400,24.10
+2001-10-25,60.61,62.60,59.57,62.56,75318200,24.24
+2001-10-24,60.50,61.62,59.62,61.32,79141400,23.76
+2001-10-23,60.47,61.44,59.40,60.43,80325000,23.41
+2001-10-22,57.90,60.18,57.47,60.16,72323600,23.31
+2001-10-19,57.40,58.01,55.63,57.90,91219600,22.43
+2001-10-18,56.34,57.58,55.50,56.75,78348000,21.99
+2001-10-17,59.12,59.30,55.98,56.03,73710600,21.71
+2001-10-16,57.87,58.91,57.21,58.45,66169000,22.65
+2001-10-15,55.90,58.50,55.85,58.06,68437000,22.49
+2001-10-12,55.70,56.64,54.55,56.38,63307000,21.84
+2001-10-11,55.76,56.84,54.59,56.32,83742600,21.82
+2001-10-10,53.60,55.75,53.00,55.51,86349200,21.51
+2001-10-09,57.50,57.57,54.19,54.56,99477600,21.14
+2001-10-08,56.80,58.65,56.74,58.04,60605800,22.49
+2001-10-05,56.16,58.00,54.94,57.72,80844400,22.36
+2001-10-04,56.92,58.40,56.21,56.44,101778000,21.87
+2001-10-03,52.48,56.93,52.40,56.23,97199200,21.79
+2001-10-02,51.63,53.55,51.56,53.05,80860800,20.55
+2001-10-01,50.94,52.50,50.41,51.79,69999600,20.07
+2001-09-28,49.62,51.59,48.98,51.17,116641200,19.83
+2001-09-27,50.10,50.68,48.00,49.96,81191200,19.36
+2001-09-26,51.51,51.80,49.55,50.27,58524400,19.48
+2001-09-25,52.27,53.00,50.16,51.30,84940600,19.88
+2001-09-24,50.65,52.45,49.87,52.01,85580200,20.15
+2001-09-21,47.92,50.60,47.50,49.71,184976600,19.26
+2001-09-20,52.35,52.61,50.67,50.76,117983200,19.67
+2001-09-19,54.46,54.70,50.60,53.87,126950200,20.87
+2001-09-18,53.41,55.00,53.17,54.32,83182600,21.05
+2001-09-17,54.02,55.10,52.80,52.91,127502000,20.50
+2001-09-10,54.92,57.95,54.70,57.58,84471800,22.31
+2001-09-07,56.11,57.36,55.31,55.40,89863800,21.46
+2001-09-06,56.56,58.39,55.90,56.02,112356800,21.70
+2001-09-05,56.18,58.39,55.39,57.74,89470600,22.37
+2001-09-04,57.19,59.08,56.07,56.10,67189200,21.74
+2001-08-31,56.85,58.06,56.30,57.05,57900800,22.10
+2001-08-30,59.04,59.66,56.52,56.94,97632000,22.06
+2001-08-29,61.05,61.30,59.54,60.25,48170000,23.34
+2001-08-28,62.34,62.95,60.58,60.74,47422800,23.53
+2001-08-27,61.90,63.36,61.57,62.31,44562800,24.14
+2001-08-24,59.60,62.28,59.23,62.05,63399000,24.04
+2001-08-23,60.67,61.53,59.00,59.12,51813200,22.91
+2001-08-22,61.13,61.15,59.08,60.66,78107200,23.50
+2001-08-21,62.70,63.20,60.71,60.78,47111800,23.55
+2001-08-20,61.66,62.75,61.10,62.70,48371200,24.29
+2001-08-17,63.78,64.13,61.50,61.88,52234200,23.97
+2001-08-16,62.84,64.71,62.70,64.62,43905600,25.04
+2001-08-15,64.71,65.05,63.20,63.20,39503000,24.49
+2001-08-14,65.75,66.09,64.45,64.69,36481200,25.06
+2001-08-13,65.24,65.99,64.75,65.83,32675400,25.51
+2001-08-10,64.77,65.86,62.90,65.52,51756400,25.39
+2001-08-09,64.98,65.55,64.30,65.01,45536200,25.19
+2001-08-08,66.51,67.24,64.49,64.86,54996400,25.13
+2001-08-07,66.04,67.05,65.99,66.35,31347800,25.71
+2001-08-06,66.53,67.12,65.68,66.13,27831600,25.62
+2001-08-03,67.30,67.36,66.00,66.89,43260400,25.92
+2001-08-02,67.21,67.54,66.26,67.45,54198400,26.13
+2001-08-01,66.80,66.81,65.76,66.47,55679000,25.75
+2001-07-31,66.01,67.39,65.85,66.19,59031600,25.64
+2001-07-30,65.65,66.88,65.54,65.80,42196400,25.49
+2001-07-27,66.05,66.25,65.05,65.47,65396000,25.37
+2001-07-26,67.12,67.32,65.50,66.59,77974000,25.80
+2001-07-25,66.26,67.52,65.61,67.48,74065400,26.14
+2001-07-24,67.00,67.99,65.70,66.32,67530200,25.69
+2001-07-23,69.24,69.24,66.35,67.09,79999400,25.99
+2001-07-20,68.03,69.40,67.94,69.18,124203600,26.80
+2001-07-19,71.22,73.00,71.22,72.57,76549400,28.12
+2001-07-18,70.60,71.50,69.87,70.57,57590800,27.34
+2001-07-17,70.66,72.01,70.14,71.82,63241000,27.83
+2001-07-16,71.45,72.16,70.15,71.18,55990800,27.58
+2001-07-13,71.40,72.00,70.94,71.34,58934600,27.64
+2001-07-12,70.70,72.05,70.33,71.60,128078000,27.74
+2001-07-11,64.21,66.75,64.20,66.50,73822600,25.76
+2001-07-10,65.90,66.25,64.35,64.48,66562600,24.98
+2001-07-09,66.20,66.91,65.04,65.69,66476600,25.45
+2001-07-06,68.30,68.40,65.67,66.06,67467800,25.59
+2001-07-05,70.22,70.72,68.44,68.51,49242600,26.54
+2001-07-03,70.30,70.80,69.93,70.47,28037400,27.30
+2001-07-02,72.05,73.15,70.15,70.60,72810200,27.35
+2001-06-29,72.60,73.41,71.40,73.00,94283800,28.28
+2001-06-28,71.55,76.15,70.53,72.74,128975600,28.18
+2001-06-27,69.86,71.53,69.36,71.14,69199800,27.56
+2001-06-26,67.82,70.21,67.70,70.14,63077000,27.17
+2001-06-25,69.10,69.81,67.77,68.85,49215600,26.68
+2001-06-22,70.00,70.61,68.58,68.83,51092000,26.67
+2001-06-21,69.15,70.55,68.92,69.84,69603800,27.06
+2001-06-20,67.14,69.59,67.10,69.41,64108400,26.89
+2001-06-19,68.21,68.85,66.85,67.32,63457400,26.08
+2001-06-18,67.95,67.96,66.01,66.88,56846800,25.91
+2001-06-15,67.51,68.30,66.40,68.02,108354400,26.35
+2001-06-14,70.22,70.55,68.40,68.90,71972400,26.69
+2001-06-13,72.05,72.30,70.64,70.69,55302400,27.39
+2001-06-12,71.02,72.41,70.81,72.08,66714600,27.93
+2001-06-11,72.85,72.85,71.51,72.12,47345600,27.94
+2001-06-08,73.70,73.75,72.05,73.19,51867000,28.36
+2001-06-07,72.12,73.73,72.08,73.68,66960000,28.55
+2001-06-06,72.89,73.48,71.55,72.36,80022800,28.04
+2001-06-05,70.76,73.08,70.50,72.60,89454200,28.13
+2001-06-04,70.55,71.02,69.80,70.78,43736600,27.42
+2001-06-01,69.60,70.70,68.70,70.34,57587600,27.25
+2001-05-31,69.49,70.38,68.40,69.18,70682600,26.80
+2001-05-30,69.56,70.58,68.65,69.19,86501800,26.81
+2001-05-29,70.80,71.75,70.05,70.34,71210800,27.25
+2001-05-25,71.66,71.90,70.36,70.91,52747600,27.47
+2001-05-24,69.94,71.78,69.27,71.72,80781600,27.79
+2001-05-23,70.39,71.60,69.51,69.70,93637400,27.00
+2001-05-22,69.45,70.35,69.18,70.31,83455600,27.24
+2001-05-21,68.05,69.99,67.75,68.79,103491600,26.65
+2001-05-18,67.69,69.20,67.25,68.09,90605400,26.38
+2001-05-17,69.10,70.14,67.55,68.17,106984800,26.41
+2001-05-16,67.70,69.88,67.33,69.16,91893800,26.80
+2001-05-15,68.74,69.30,68.00,68.27,61385600,26.45
+2001-05-14,69.13,69.20,68.30,68.72,44968000,26.62
+2001-05-11,69.96,70.00,68.65,69.40,51128800,26.89
+2001-05-10,71.13,71.24,69.96,70.00,64334600,27.12
+2001-05-09,71.24,71.30,69.86,70.40,76676600,27.28
+2001-05-08,71.75,72.10,70.75,72.06,75084000,27.92
+2001-05-07,70.83,72.15,70.70,71.38,109356200,27.66
+2001-05-04,68.00,71.05,67.96,70.75,119538400,27.41
+2001-05-03,69.25,70.18,68.14,68.53,66273400,26.55
+2001-05-02,71.00,71.15,69.35,69.76,92864400,27.03
+2001-05-01,67.66,70.30,67.60,70.17,83702800,27.19
+2001-04-30,68.53,69.06,67.68,67.75,74368200,26.25
+2001-04-27,69.53,69.68,66.21,67.12,121572400,26.00
+2001-04-26,70.07,71.00,68.25,69.13,118737600,26.78
+2001-04-25,67.57,69.79,67.25,69.69,76744000,27.00
+2001-04-24,68.20,69.93,67.14,67.55,89176600,26.17
+2001-04-23,68.11,68.47,66.90,68.25,92171200,26.44
+2001-04-20,70.30,71.10,68.50,69.00,192919600,26.73
+2001-04-19,65.81,69.00,65.75,68.04,159375600,26.36
+2001-04-18,63.39,66.31,63.00,65.43,156696400,25.35
+2001-04-17,60.52,62.11,60.04,61.48,85149200,23.82
+2001-04-16,61.40,61.58,60.12,60.79,65857400,23.55
+2001-04-12,59.56,62.31,59.35,62.18,87520000,24.09
+2001-04-11,60.65,61.50,59.70,60.04,109879600,23.26
+2001-04-10,57.95,60.09,57.78,59.68,109199400,23.12
+2001-04-09,56.57,57.42,55.66,57.15,56295600,22.14
+2001-04-06,56.38,57.19,55.06,56.19,92622000,21.77
+2001-04-05,53.75,57.38,53.50,56.75,113364000,21.99
+2001-04-04,53.38,55.00,51.06,51.94,104046600,20.12
+2001-04-03,55.31,55.31,52.75,53.38,94187600,20.68
+2001-04-02,54.81,56.94,54.63,55.81,75924000,21.62
+2001-03-30,55.75,56.19,53.88,54.69,91201600,21.19
+2001-03-29,55.38,57.19,54.56,55.38,86985000,21.46
+2001-03-28,57.38,57.94,55.38,55.56,78681600,21.53
+2001-03-27,56.06,58.56,55.88,58.25,95135600,22.57
+2001-03-26,57.13,57.50,55.56,56.06,63118600,21.72
+2001-03-23,54.94,57.00,54.38,56.56,99519600,21.91
+2001-03-22,50.56,54.06,50.50,54.00,126363200,20.92
+2001-03-21,52.25,53.25,49.75,50.06,124988600,19.40
+2001-03-20,54.56,56.13,52.63,52.69,91822800,20.41
+2001-03-19,54.50,55.50,53.13,54.31,61036400,21.04
+2001-03-16,52.50,55.13,52.48,54.56,112848800,21.14
+2001-03-15,55.31,56.08,53.50,53.69,71638400,20.80
+2001-03-14,52.50,55.25,52.19,54.00,90686200,20.92
+2001-03-13,52.19,54.75,52.00,54.19,91035600,21.00
+2001-03-12,54.69,55.00,51.63,51.94,114376000,20.12
+2001-03-09,57.94,58.19,54.88,56.69,103794400,21.96
+2001-03-08,60.31,60.59,58.44,59.25,54626000,22.96
+2001-03-07,59.88,61.13,59.31,60.69,59743600,23.51
+2001-03-06,58.63,60.00,58.38,59.44,66781800,23.03
+2001-03-05,57.25,58.63,56.56,57.44,49383600,22.25
+2001-03-02,57.50,58.13,56.44,56.69,79800800,21.96
+2001-03-01,58.56,59.50,56.25,59.36,81781600,23.00
+2001-02-28,59.56,60.08,58.19,59.00,84608400,22.86
+2001-02-27,59.38,61.19,58.67,59.38,99148600,23.01
+2001-02-26,57.63,59.94,57.38,59.56,87936800,23.08
+2001-02-23,54.44,57.50,54.31,56.75,92620600,21.99
+2001-02-22,56.31,56.81,53.88,55.19,100816400,21.38
+2001-02-21,55.25,58.06,55.19,56.25,63947200,21.79
+2001-02-20,57.38,58.25,55.38,55.88,60730800,21.65
+2001-02-16,57.00,58.25,56.13,57.31,66958400,22.20
+2001-02-15,59.00,60.19,57.88,58.81,65627800,22.79
+2001-02-14,57.63,59.00,56.38,58.38,61728400,22.62
+2001-02-13,59.63,61.06,58.13,58.19,76070600,22.55
+2001-02-12,58.81,59.44,57.19,58.75,71289400,22.76
+2001-02-09,61.31,61.56,58.50,59.13,100575200,22.91
+2001-02-08,63.75,64.50,62.00,62.25,88041200,24.12
+2001-02-07,62.00,65.06,61.81,64.69,126061800,25.06
+2001-02-06,62.06,63.81,61.69,62.56,96442000,24.24
+2001-02-05,60.75,62.06,60.25,61.94,51399200,24.00
+2001-02-02,62.50,63.38,60.75,60.81,71100000,23.56
+2001-02-01,60.81,62.63,60.38,62.38,71792800,24.17
+2001-01-31,63.00,63.75,61.00,61.06,81898800,23.66
+2001-01-30,64.50,64.75,62.88,63.38,57276800,24.56
+2001-01-29,63.56,64.62,63.50,64.50,84983800,24.99
+2001-01-26,61.00,64.31,61.00,64.00,93080000,24.80
+2001-01-25,62.75,64.00,61.56,61.81,85657400,23.95
+2001-01-24,61.00,63.44,60.75,62.94,110455000,24.39
+2001-01-23,59.75,60.94,58.94,60.56,70295200,23.46
+2001-01-22,60.75,61.00,59.00,60.13,76673000,23.30
+2001-01-19,60.00,61.44,58.88,61.00,209348800,23.63
+2001-01-18,53.69,56.19,52.63,55.50,109788800,21.50
+2001-01-17,53.63,54.88,52.56,52.94,72844200,20.51
+2001-01-16,53.38,53.50,51.13,52.56,68462400,20.36
+2001-01-12,54.88,55.00,52.50,53.50,73712000,20.73
+2001-01-11,53.00,55.75,52.31,55.00,101854800,21.31
+2001-01-10,51.00,53.81,50.75,52.88,90230200,20.49
+2001-01-09,50.00,52.63,49.75,51.81,114965400,20.07
+2001-01-08,48.94,49.75,46.69,48.94,79817600,18.96
+2001-01-05,48.50,49.88,47.56,49.13,93414600,19.03
+2001-01-04,47.81,50.50,46.88,48.44,112397000,18.77
+2001-01-03,43.19,48.88,43.13,47.94,135962200,18.57
+2001-01-02,44.13,45.00,42.88,43.38,82413200,16.81
+2000-12-29,43.94,45.81,43.00,43.38,99977600,16.81
+2000-12-28,45.13,46.25,43.88,44.56,77619200,17.26
+2000-12-27,46.13,46.81,45.00,46.44,69003800,17.99
+2000-12-26,46.88,48.56,45.88,46.88,66941600,18.16
+2000-12-22,44.75,47.13,44.75,46.44,109551800,17.99
+2000-12-21,40.75,45.13,40.31,43.44,163173000,16.83
+2000-12-20,42.81,44.00,41.38,41.50,149037800,16.08
+2000-12-19,47.44,48.00,44.50,44.81,120271800,17.36
+2000-12-18,49.00,50.00,47.00,47.81,107187400,18.52
+2000-12-15,51.05,52.00,47.75,49.19,116899800,19.06
+2000-12-14,57.94,58.73,55.38,55.50,71201400,21.50
+2000-12-13,60.50,60.50,56.81,57.25,98360400,22.18
+2000-12-12,57.81,60.00,56.75,58.38,63106000,22.62
+2000-12-11,55.50,58.75,55.00,58.06,95576200,22.49
+2000-12-08,54.63,55.88,53.44,54.44,120939800,21.09
+2000-12-07,53.44,54.00,52.25,53.13,145308400,20.58
+2000-12-06,60.00,60.06,56.06,56.69,90560800,21.96
+2000-12-05,59.19,60.50,58.25,59.88,101734400,23.20
+2000-12-04,57.25,59.00,55.19,56.44,80407200,21.87
+2000-12-01,58.06,60.63,56.06,56.63,109809800,21.94
+2000-11-30,62.00,62.06,57.00,57.38,197200800,22.23
+2000-11-29,66.81,67.12,63.25,65.06,98280400,25.21
+2000-11-28,69.37,69.75,66.81,67.00,127446200,25.96
+2000-11-27,71.44,72.25,70.62,70.69,85307600,27.39
+2000-11-24,69.00,70.44,68.50,69.94,34439200,27.10
+2000-11-22,66.06,69.50,66.00,68.25,76343200,26.44
+2000-11-21,67.37,69.25,67.37,67.75,59487600,26.25
+2000-11-20,68.12,68.50,65.56,67.19,80157200,26.03
+2000-11-17,69.44,70.00,67.80,69.06,106525600,26.76
+2000-11-16,69.44,71.50,68.94,68.94,92128600,26.71
+2000-11-15,69.06,70.87,68.69,70.06,60422200,27.14
+2000-11-14,68.00,69.81,67.31,68.81,84218600,26.66
+2000-11-13,66.69,68.12,64.41,66.44,83364800,25.74
+2000-11-10,69.94,70.31,66.81,67.37,93744400,26.10
+2000-11-09,68.50,71.31,68.44,70.87,91058600,27.46
+2000-11-08,71.12,72.37,68.00,69.44,206149400,26.90
+2000-11-07,69.75,71.87,69.50,70.50,104331200,27.31
+2000-11-06,68.69,70.12,68.25,69.50,74851400,26.93
+2000-11-03,69.25,69.62,68.06,68.25,68711000,26.44
+2000-11-02,70.37,70.84,69.62,70.31,77985200,27.24
+2000-11-01,68.50,70.06,68.44,69.62,81309400,26.97
+2000-10-31,69.00,69.50,68.00,68.87,104474000,26.68
+2000-10-30,67.50,70.12,67.37,69.06,110057600,26.76
+2000-10-27,64.69,69.19,64.62,67.69,124292400,26.23
+2000-10-26,61.00,65.06,60.81,64.44,114826600,24.97
+2000-10-25,61.94,63.44,60.44,61.25,167603800,23.73
+2000-10-24,62.63,62.94,60.19,61.50,94427400,23.83
+2000-10-23,64.62,66.25,60.69,62.13,185170400,24.07
+2000-10-20,61.31,66.12,61.13,65.19,160378600,25.26
+2000-10-19,58.44,62.19,58.00,61.88,256993200,23.97
+2000-10-18,49.63,53.25,48.44,51.75,110536400,20.05
+2000-10-17,51.88,52.44,50.25,50.44,81276600,19.54
+2000-10-16,53.50,53.81,49.56,50.38,119759000,19.52
+2000-10-13,53.88,54.88,52.13,53.75,104521200,20.82
+2000-10-12,56.31,56.88,53.81,54.38,90219600,21.07
+2000-10-11,54.00,56.94,54.00,55.75,101205800,21.60
+2000-10-10,53.94,55.56,53.81,54.56,62066200,21.14
+2000-10-09,55.63,55.75,53.00,54.19,58323600,21.00
+2000-10-06,55.81,56.75,54.75,55.56,61794000,21.53
+2000-10-05,55.50,57.25,55.25,55.38,81099400,21.46
+2000-10-04,56.38,56.56,54.50,55.44,136453400,21.48
+2000-10-03,59.56,59.81,56.50,56.56,85374000,21.91
+2000-10-02,60.50,60.81,58.25,59.13,58562400,22.91
+2000-09-29,61.00,61.31,58.63,60.31,74053600,23.37
+2000-09-28,60.81,61.88,60.63,61.31,52360400,23.75
+2000-09-27,63.44,63.56,59.81,60.63,106155600,23.49
+2000-09-26,60.94,65.87,60.44,62.69,155704800,24.29
+2000-09-25,63.25,63.50,60.44,61.25,53484200,23.73
+2000-09-22,61.13,63.50,61.00,63.25,84476600,24.51
+2000-09-21,64.00,65.12,63.56,64.19,48952200,24.87
+2000-09-20,64.87,65.00,63.19,64.25,67791400,24.89
+2000-09-19,63.63,65.75,63.38,65.00,79311200,25.18
+2000-09-18,64.25,64.62,62.19,63.00,69037800,24.41
+2000-09-15,65.44,65.62,63.31,64.19,99915200,24.87
+2000-09-14,68.69,68.75,65.69,65.81,78503000,25.50
+2000-09-13,67.56,68.75,67.19,68.25,40744800,26.44
+2000-09-12,68.75,69.31,67.62,68.12,46781200,26.39
+2000-09-11,69.12,69.69,68.06,68.81,48495200,26.66
+2000-09-08,70.37,70.87,69.19,69.31,56709600,26.85
+2000-09-07,70.00,72.06,69.44,70.06,111711200,27.14
+2000-09-06,70.06,70.69,69.31,69.44,62960800,26.90
+2000-09-05,70.00,70.69,69.81,70.12,50755200,27.17
+2000-09-01,70.00,70.62,69.69,70.19,37629800,27.19
+2000-08-31,70.87,72.00,69.69,69.81,72575400,27.05
+2000-08-30,70.69,70.94,69.69,70.00,53498800,27.12
+2000-08-29,71.19,72.75,70.87,70.94,59400200,27.48
+2000-08-28,70.19,72.12,70.12,71.31,56421600,27.63
+2000-08-25,70.69,71.69,70.56,70.62,52729400,27.36
+2000-08-24,70.62,71.19,69.94,71.12,42405400,27.55
+2000-08-23,70.81,71.12,70.37,70.75,36726800,27.41
+2000-08-22,70.81,72.44,70.22,71.25,54428200,27.61
+2000-08-21,70.69,70.81,70.06,70.62,34119600,27.36
+2000-08-18,71.12,71.44,70.00,71.00,54438800,27.51
+2000-08-17,71.12,72.00,70.56,71.56,36112800,27.73
+2000-08-16,71.87,72.25,70.56,71.00,44976200,27.51
+2000-08-15,72.00,73.00,71.50,71.62,40714200,27.75
+2000-08-14,72.31,73.37,71.37,72.19,53427000,27.97
+2000-08-11,72.44,72.69,71.62,72.44,35629600,28.07
+2000-08-10,73.81,74.06,71.75,72.62,48986000,28.14
+2000-08-09,73.75,74.87,73.12,74.25,63945600,28.77
+2000-08-08,70.06,74.69,70.00,74.12,138038800,28.72
+2000-08-07,70.19,71.12,69.75,70.00,52741800,27.12
+2000-08-04,69.44,69.87,68.19,69.12,38107400,26.78
+2000-08-03,68.19,70.37,68.12,70.25,54543400,27.22
+2000-08-02,68.56,70.44,68.50,69.37,48269200,26.88
+2000-08-01,69.94,70.06,68.19,68.69,47163600,26.61
+2000-07-31,70.19,71.12,69.25,69.81,70283800,27.05
+2000-07-28,70.94,71.81,69.62,69.69,75645600,27.00
+2000-07-27,67.87,70.12,67.50,69.37,74337600,26.88
+2000-07-26,69.06,69.50,67.25,67.81,85404600,26.27
+2000-07-25,70.81,71.00,68.37,69.00,64188600,26.73
+2000-07-24,72.06,72.12,70.00,70.56,56165600,27.34
+2000-07-21,74.75,75.00,71.87,72.31,56100600,28.02
+2000-07-20,73.44,75.25,73.12,74.81,54690600,28.98
+2000-07-19,76.06,77.50,72.81,73.12,139924600,28.33
+2000-07-18,77.62,79.50,77.44,78.50,70617200,30.41
+2000-07-17,78.25,79.56,77.50,78.19,53992800,30.29
+2000-07-14,79.50,79.75,78.44,78.94,51180600,30.58
+2000-07-13,78.81,80.00,77.37,79.94,80843200,30.97
+2000-07-12,78.25,81.00,77.19,80.31,58370200,31.12
+2000-07-11,78.81,80.50,78.50,79.12,37164800,30.65
+2000-07-10,80.69,81.31,79.37,79.44,52689800,30.78
+2000-07-07,81.27,82.87,80.56,82.00,54153200,31.77
+2000-07-06,78.87,81.69,78.50,80.94,47873200,31.36
+2000-07-05,79.87,79.87,78.25,78.50,34824400,30.41
+2000-07-03,79.69,80.06,79.37,80.00,15734800,31.00
+2000-06-30,77.06,80.00,76.69,80.00,52356400,31.00
+2000-06-29,78.25,78.94,77.06,77.19,38449000,29.91
+2000-06-28,79.00,80.06,78.62,78.94,37459200,30.58
+2000-06-27,79.25,80.12,78.37,78.81,31071200,30.53
+2000-06-26,77.50,80.12,77.50,79.50,48287000,30.80
+2000-06-23,79.94,80.06,77.00,77.69,49811600,30.10
+2000-06-22,81.37,82.00,79.31,79.87,87315200,30.94
+2000-06-21,77.00,82.19,76.94,80.69,160399600,31.26
+2000-06-20,73.87,75.25,73.75,74.94,62275000,29.03
+2000-06-19,72.56,73.81,72.00,73.69,46604800,28.55
+2000-06-16,72.62,73.12,71.50,72.56,68710600,28.11
+2000-06-15,70.81,72.69,70.62,72.37,65592600,28.04
+2000-06-14,69.81,71.00,69.50,70.50,79992400,27.31
+2000-06-13,66.75,68.00,66.12,67.87,44289200,26.30
+2000-06-12,69.00,69.00,66.37,66.87,49260600,25.91
+2000-06-09,69.62,69.69,68.31,68.81,35710200,26.66
+2000-06-08,71.56,72.12,68.25,68.81,94765600,26.66
+2000-06-07,69.25,70.75,67.12,70.50,76310600,27.31
+2000-06-06,68.19,69.87,67.81,69.62,99019000,26.97
+2000-06-05,66.02,68.37,66.00,66.87,64400000,25.91
+2000-06-02,66.00,66.75,65.00,66.31,80463200,25.69
+2000-06-01,64.37,66.00,63.81,64.56,94507200,25.01
+2000-05-31,63.64,63.70,62.06,62.56,54968200,24.24
+2000-05-30,62.44,64.12,62.00,63.38,68536400,24.56
+2000-05-26,62.06,62.63,60.38,61.44,55822000,23.80
+2000-05-25,64.56,64.75,61.13,61.50,94348800,23.83
+2000-05-24,63.13,66.56,63.00,65.56,85482400,25.40
+2000-05-23,63.88,65.56,63.06,63.19,57963200,24.48
+2000-05-22,65.12,65.25,62.44,64.19,69955000,24.87
+2000-05-19,65.37,65.94,64.50,65.06,66578000,25.21
+2000-05-18,68.06,68.06,65.87,66.19,53640400,25.64
+2000-05-17,68.87,69.12,67.25,67.69,53242000,26.23
+2000-05-16,69.56,70.62,69.06,69.50,48410600,26.93
+2000-05-15,69.00,69.44,68.00,69.37,33899600,26.88
+2000-05-12,68.44,69.75,68.25,68.81,37886000,26.66
+2000-05-11,66.62,68.12,65.75,67.87,58390800,26.30
+2000-05-10,67.75,67.87,65.75,66.19,67740000,25.64
+2000-05-09,70.19,70.44,67.50,67.81,60778400,26.27
+2000-05-08,70.94,71.37,69.69,69.81,36187600,27.05
+2000-05-05,70.25,71.81,69.87,71.12,36402200,27.55
+2000-05-04,70.31,71.25,69.31,70.44,43317200,27.29
+2000-05-03,70.37,70.81,68.81,70.56,55354800,27.34
+2000-05-02,72.81,73.50,69.50,69.87,97716200,27.07
+2000-05-01,72.87,74.00,71.69,73.44,107811000,28.45
+2000-04-28,70.75,71.00,68.25,69.75,78082600,27.02
+2000-04-27,67.44,69.94,67.37,69.81,77669800,27.05
+2000-04-26,70.00,71.12,67.37,68.00,107091200,26.35
+2000-04-25,68.75,69.50,67.62,69.37,159517400,26.88
+2000-04-24,67.25,68.00,65.00,66.62,313645800,25.81
+2000-04-20,78.62,79.87,77.50,78.94,52387400,30.58
+2000-04-19,81.44,81.50,78.12,78.69,53715400,30.49
+2000-04-18,76.50,81.94,75.87,80.56,91794600,31.21
+2000-04-17,74.25,76.00,73.00,75.87,119772200,29.40
+2000-04-14,79.12,79.50,73.25,74.12,151217800,28.72
+2000-04-13,80.87,82.25,79.00,79.25,94316200,30.70
+2000-04-12,82.12,82.25,78.75,79.37,153003800,30.75
+2000-04-11,85.12,86.06,83.50,83.87,71961800,32.49
+2000-04-10,88.62,88.62,86.00,86.06,60685400,33.34
+2000-04-07,87.00,89.37,85.00,89.06,82613600,34.51
+2000-04-06,87.87,88.00,85.27,86.00,66421400,33.32
+2000-04-05,88.25,88.50,85.87,86.37,82887600,33.46
+2000-04-04,91.56,92.00,84.94,88.56,181244400,34.31
+2000-04-03,94.44,96.50,90.00,90.87,260118200,35.21
+2000-03-31,106.00,108.25,104.12,106.25,64281400,41.17
+2000-03-30,106.19,108.62,102.50,103.37,64178400,40.05
+2000-03-29,105.19,108.94,105.12,107.19,64363800,41.53
+2000-03-28,103.62,107.44,102.37,104.31,81114400,40.41
+2000-03-27,107.77,108.25,103.94,104.06,111434000,40.32
+2000-03-24,112.62,115.00,109.56,111.69,112196800,43.27
+2000-03-23,106.81,112.87,106.62,111.87,148224000,43.34
+2000-03-22,102.81,105.62,101.12,103.25,93975800,40.00
+2000-03-21,96.75,103.12,96.50,102.75,81648800,39.81
+2000-03-20,98.75,99.75,96.50,97.37,47773000,37.72
+2000-03-17,95.25,99.50,94.50,99.37,81161600,38.50
+2000-03-16,95.94,96.69,93.25,95.37,77300800,36.95
+2000-03-15,94.56,96.62,93.69,95.37,53208000,36.95
+2000-03-14,98.62,99.25,95.12,95.12,73489200,36.85
+2000-03-13,97.62,100.25,97.50,98.00,61831800,37.97
+2000-03-10,99.56,102.50,99.50,101.00,85589000,39.13
+2000-03-09,95.31,100.00,95.00,100.00,88198800,38.74
+2000-03-08,93.81,96.19,91.00,95.56,94290000,37.02
+2000-03-07,96.12,97.50,91.94,92.87,135061000,35.98
+2000-03-06,96.00,97.37,90.12,90.62,93609400,35.11
+2000-03-03,94.75,98.87,93.87,96.12,101435200,37.24
+2000-03-02,91.81,95.37,91.12,93.37,106932600,36.18
+2000-03-01,89.62,94.09,88.94,90.81,106889800,35.18
+2000-02-29,91.75,91.75,88.87,89.37,58437400,34.63
+2000-02-28,90.25,92.12,88.12,91.56,76131800,35.47
+2000-02-25,94.69,94.70,90.50,91.31,65301400,35.38
+2000-02-24,94.25,95.87,92.00,94.75,69733200,36.71
+2000-02-23,93.50,95.75,92.06,94.25,75847200,36.52
+2000-02-22,95.12,97.12,92.81,93.81,66296200,36.35
+2000-02-18,100.00,100.06,94.87,95.06,79063000,36.83
+2000-02-17,98.50,99.69,97.14,99.62,80343400,38.60
+2000-02-16,99.25,100.19,97.12,97.62,65202600,37.82
+2000-02-15,99.75,100.00,98.12,98.56,71027600,38.19
+2000-02-14,101.23,101.75,99.06,99.62,81028600,38.60
+2000-02-11,104.87,104.87,99.12,99.94,115559000,38.72
+2000-02-10,103.89,106.56,102.50,106.00,54527800,41.07
+2000-02-09,109.44,109.44,103.87,104.00,55090000,40.29
+2000-02-08,106.44,110.00,106.44,109.94,56229000,42.60
+2000-02-07,106.81,106.87,104.25,106.62,40005800,41.31
+2000-02-04,104.37,108.00,104.14,106.56,55365400,41.29
+2000-02-03,102.06,104.19,100.12,103.62,49186000,40.15
+2000-02-02,102.44,103.94,100.50,100.81,49915600,39.06
+2000-02-01,98.50,103.25,97.69,102.94,70196600,39.88
+2000-01-31,97.62,98.19,94.87,97.87,73194200,37.92
+2000-01-28,98.12,100.25,97.25,98.25,58225400,38.07
+2000-01-27,99.89,101.19,97.25,98.75,63654800,38.26
+2000-01-26,102.44,103.50,99.12,99.37,49365000,38.50
+2000-01-25,101.00,103.87,99.56,102.81,59823200,39.83
+2000-01-24,103.80,105.69,100.81,101.25,63597600,39.23
+2000-01-21,107.00,107.25,103.25,103.75,68416200,40.20
+2000-01-20,107.06,109.69,105.87,106.00,56349800,41.07
+2000-01-19,110.50,111.50,106.00,107.00,97568200,41.46
+2000-01-18,111.81,116.50,111.75,115.31,81483600,44.68
+2000-01-14,107.19,113.94,105.75,112.25,73416400,43.49
+2000-01-13,104.37,108.62,101.50,107.81,83144000,41.77
+2000-01-12,108.50,108.87,104.44,105.81,66532400,40.99
+2000-01-11,111.50,114.25,108.69,109.37,46743600,42.37
+2000-01-10,113.44,113.69,111.37,112.25,44963600,43.49
+2000-01-07,108.62,112.25,107.31,111.44,62013600,43.18
+2000-01-06,112.19,113.87,108.37,110.00,54976600,42.62
+2000-01-05,111.12,116.37,109.37,113.81,64059600,44.09
+2000-01-04,113.56,117.12,112.25,112.62,54119000,43.63
+2000-01-03,117.37,118.62,112.00,116.56,53228400,45.16
+1999-12-31,117.50,117.75,116.25,116.75,12517600,45.23
+1999-12-30,117.87,119.94,117.12,117.62,22360000,45.57
+1999-12-29,116.94,118.37,116.81,117.94,17449200,45.69
+1999-12-28,118.75,118.81,117.06,117.50,24591000,45.52
+1999-12-27,118.44,119.25,116.12,119.12,32202200,46.15
+1999-12-23,117.25,119.25,116.75,117.44,31028400,45.50
+1999-12-22,116.30,118.00,115.12,117.56,38565200,45.55
+1999-12-21,112.37,116.62,110.62,115.87,57446000,44.89
+1999-12-20,114.81,115.00,111.19,112.75,39433800,43.68
+1999-12-17,116.62,117.12,113.62,115.25,105898800,44.65
+1999-12-16,109.25,115.00,108.94,113.69,128660200,44.05
+1999-12-15,98.56,108.75,98.50,108.44,155571600,42.01
+1999-12-14,96.19,101.12,95.31,98.69,144116200,38.24
+1999-12-13,93.61,96.94,92.75,96.62,52691600,37.43
+1999-12-10,93.37,94.12,92.25,93.87,36836000,36.37
+1999-12-09,92.00,93.31,91.44,92.75,46258200,35.93
+1999-12-08,93.12,94.31,91.69,91.75,40955800,35.55
+1999-12-07,94.75,94.87,92.87,93.00,56859200,36.03
+1999-12-06,95.25,97.19,94.75,95.44,49098200,36.98
+1999-12-03,95.81,97.12,95.73,96.12,64100600,37.24
+1999-12-02,93.06,95.25,92.87,94.81,55473800,36.73
+1999-12-01,91.06,93.94,90.87,93.19,48864200,36.11
+1999-11-30,89.75,92.87,89.56,91.05,64145600,35.28
+1999-11-29,90.12,92.06,89.50,90.19,51460200,34.94
+1999-11-26,91.62,93.37,91.00,91.12,28514200,35.30
+1999-11-24,89.56,92.25,89.50,91.69,53771000,35.52
+1999-11-23,89.25,91.37,88.37,89.62,70787400,34.72
+1999-11-22,89.62,90.37,88.44,89.81,90596600,34.80
+1999-11-19,84.44,86.56,84.37,86.00,58226000,33.32
+1999-11-18,84.94,85.81,84.50,84.94,64493200,32.91
+1999-11-17,86.44,87.06,85.00,85.00,66819000,32.93
+1999-11-16,86.94,87.75,85.87,87.31,59165200,33.83
+1999-11-15,88.25,88.50,86.94,87.00,47080400,33.71
+1999-11-12,89.75,90.00,87.06,89.19,49414200,34.56
+1999-11-11,88.25,90.44,88.25,89.62,69274600,34.72
+1999-11-10,88.12,89.12,86.44,87.12,69385400,33.75
+1999-11-09,89.75,89.87,86.44,88.87,109769800,34.43
+1999-11-08,84.81,90.75,84.37,89.94,243819200,34.85
+1999-11-05,91.81,92.87,90.50,91.56,70167400,35.47
+1999-11-04,92.31,92.75,90.31,91.75,54239400,35.55
+1999-11-03,92.94,93.50,91.50,92.00,44517000,35.64
+1999-11-02,92.75,94.50,91.94,92.56,46349000,35.86
+1999-11-01,93.25,94.19,92.12,92.37,53261200,35.79
+1999-10-29,91.44,94.00,91.25,92.56,79452600,35.86
+1999-10-28,90.00,90.87,89.31,89.87,70570400,34.82
+1999-10-27,91.50,91.62,89.69,90.87,54416600,35.21
+1999-10-26,94.37,95.25,92.27,92.37,52467600,35.79
+1999-10-25,92.00,93.56,91.12,92.44,30492200,35.81
+1999-10-22,93.56,93.87,91.75,92.69,43650600,35.91
+1999-10-21,90.56,93.12,90.50,93.06,60801200,36.06
+1999-10-20,91.56,92.37,90.25,92.25,88090600,35.74
+1999-10-19,88.25,89.25,85.25,86.31,69945600,33.44
+1999-10-18,87.19,88.00,85.06,87.87,75312800,34.04
+1999-10-15,89.50,89.81,87.31,88.06,73788000,34.12
+1999-10-14,90.87,92.23,89.69,90.69,42737800,35.14
+1999-10-13,92.00,93.12,90.31,91.06,38098400,35.28
+1999-10-12,94.00,94.31,92.37,92.56,27668600,35.86
+1999-10-11,94.62,95.00,94.12,94.31,19943800,36.54
+1999-10-08,93.50,95.19,92.12,94.94,35697000,36.78
+1999-10-07,93.69,95.06,92.69,93.75,46036400,36.32
+1999-10-06,92.31,94.00,92.06,93.69,35500200,36.30
+1999-10-05,92.75,93.87,89.50,91.81,43397000,35.57
+1999-10-04,90.50,92.62,90.25,92.56,29998000,35.86
+1999-10-01,90.19,90.62,88.31,89.98,44239000,34.86
+1999-09-30,90.00,91.69,88.81,90.56,47455400,35.09
+1999-09-29,91.56,92.12,89.12,89.50,37484400,34.68
+1999-09-28,91.25,92.69,89.06,92.12,46000600,35.69
+1999-09-27,92.00,92.94,90.87,91.44,34132200,35.43
+1999-09-24,90.19,91.37,88.87,90.94,70277000,35.23
+1999-09-23,96.87,96.87,90.02,91.19,71073600,35.33
+1999-09-22,94.75,96.62,93.69,96.06,48531600,37.22
+1999-09-21,96.56,96.56,94.12,94.62,47082800,36.66
+1999-09-20,96.00,97.87,95.00,97.56,48601800,37.80
+1999-09-17,94.37,96.50,93.81,96.44,79773400,37.36
+1999-09-16,92.87,94.06,90.62,94.00,45796000,36.42
+1999-09-15,95.50,95.75,92.37,92.62,48413800,35.88
+1999-09-14,93.69,95.56,93.62,95.06,40207800,36.83
+1999-09-13,94.50,94.81,93.37,93.87,27870800,36.37
+1999-09-10,95.06,95.31,94.00,95.00,34455000,36.81
+1999-09-09,92.44,94.14,91.80,94.06,38475200,36.44
+1999-09-08,93.69,94.69,92.06,92.25,42568200,35.74
+1999-09-07,94.87,96.69,93.75,94.25,47028000,36.52
+1999-09-03,93.75,96.44,93.50,95.87,52098000,37.14
+1999-09-02,91.50,92.56,90.69,91.81,33340800,35.57
+1999-09-01,92.31,93.44,91.62,92.37,36607200,35.79
+1999-08-31,91.81,93.12,90.12,92.56,46882800,35.86
+1999-08-30,92.87,93.44,91.56,92.25,33300800,35.74
+1999-08-27,95.06,95.12,92.37,93.25,41948400,36.13
+1999-08-26,95.37,96.37,93.69,94.62,61246000,36.66
+1999-08-25,93.62,96.00,93.19,95.31,81877600,36.93
+1999-08-24,87.06,93.50,87.06,92.19,120450000,35.72
+1999-08-23,84.31,86.62,83.87,86.44,60447000,33.49
+1999-08-20,84.00,84.78,83.06,83.37,46072800,32.30
+1999-08-19,84.56,85.12,83.12,83.81,71478200,32.47
+1999-08-18,84.44,86.19,84.06,85.00,58361200,32.93
+1999-08-17,85.44,85.50,82.94,84.56,51749000,32.76
+1999-08-16,85.06,85.89,82.31,84.31,57321800,32.66
+1999-08-13,82.94,85.62,82.75,84.69,65099800,32.81
+1999-08-12,83.94,84.19,81.62,81.75,61062000,31.67
+1999-08-11,84.00,84.69,82.31,84.19,66105200,32.62
+1999-08-10,83.56,84.06,81.62,82.94,62743000,32.13
+1999-08-09,85.62,85.81,83.69,83.81,39333600,32.47
+1999-08-06,86.06,86.44,84.94,85.12,67205800,32.98
+1999-08-05,85.37,86.37,84.75,85.75,76634000,33.22
+1999-08-04,85.12,87.19,84.75,84.94,75573400,32.91
+1999-08-03,85.87,86.06,84.37,84.75,55051200,32.84
+1999-08-02,85.69,86.94,84.37,84.81,48050600,32.86
+1999-07-30,87.62,88.62,85.50,85.81,51127400,33.25
+1999-07-29,88.69,88.81,86.31,86.94,57968200,33.68
+1999-07-28,89.19,90.50,88.37,90.00,62215200,34.87
+1999-07-27,88.81,89.75,88.00,88.81,65513000,34.41
+1999-07-26,88.87,89.81,87.62,87.62,50885000,33.95
+1999-07-23,91.56,91.75,89.69,90.25,68833200,34.97
+1999-07-22,94.37,94.50,90.00,91.06,60904200,35.28
+1999-07-21,93.62,95.31,93.00,94.69,54050800,36.69
+1999-07-20,96.44,96.75,92.31,93.31,92287400,36.15
+1999-07-19,100.00,100.75,97.81,98.37,81181600,38.11
+1999-07-16,95.50,99.87,95.00,99.44,115369800,38.53
+1999-07-15,95.00,95.25,93.75,94.37,40926200,36.56
+1999-07-14,93.75,95.00,92.50,94.94,37985200,36.78
+1999-07-13,93.12,94.06,92.81,93.62,30845000,36.27
+1999-07-12,93.19,94.75,92.37,94.19,43847800,36.49
+1999-07-09,92.37,93.31,92.25,93.25,33884200,36.13
+1999-07-08,91.81,93.00,90.69,92.56,37790400,35.86
+1999-07-07,90.06,92.31,89.87,92.31,33834600,35.76
+1999-07-06,92.25,92.94,89.25,89.56,45419400,34.70
+1999-07-02,90.87,92.12,90.31,92.00,32094800,35.64
+1999-07-01,89.87,91.50,88.37,91.19,47737800,35.33
+1999-06-30,87.75,90.25,86.75,90.19,57610200,34.94
+1999-06-29,86.69,88.06,86.00,88.00,38973200,34.09
+1999-06-28,85.50,86.81,84.94,86.75,31701000,33.61
+1999-06-25,85.37,86.44,84.37,84.94,24933000,32.91
+1999-06-24,85.75,86.25,84.00,84.62,33559000,32.79
+1999-06-23,85.94,87.37,85.06,86.00,33942000,33.32
+1999-06-22,88.44,88.44,86.25,86.50,38751000,33.51
+1999-06-21,84.87,89.00,84.87,88.94,56194400,34.46
+1999-06-18,82.31,85.00,82.12,85.00,69116200,32.93
+1999-06-17,80.69,83.00,80.50,82.87,44475200,32.11
+1999-06-16,79.06,81.62,78.94,81.00,48325200,31.38
+1999-06-15,78.06,78.87,76.69,77.69,36981000,30.10
+1999-06-14,78.75,79.69,77.44,77.56,28369800,30.05
+1999-06-11,80.00,80.50,77.56,78.12,34543000,30.27
+1999-06-10,81.87,82.31,79.06,79.87,35277400,30.94
+1999-06-09,80.12,82.62,80.00,82.31,53310800,31.89
+1999-06-08,79.87,82.12,79.00,79.37,41516400,30.75
+1999-06-07,79.94,81.06,79.19,80.25,32392200,31.09
+1999-06-04,76.94,79.69,76.75,79.56,35668200,30.82
+1999-06-03,78.37,78.94,76.12,76.37,32934400,29.59
+1999-06-02,78.06,78.62,76.25,78.44,42812600,30.39
+1999-06-01,80.62,80.75,78.44,78.50,36046400,30.41
+1999-05-28,78.75,80.87,78.12,80.69,41548000,31.26
+1999-05-27,78.25,79.44,77.50,78.37,56702200,30.36
+1999-05-26,77.19,78.50,75.50,78.50,52022800,30.41
+1999-05-25,76.75,79.25,76.12,76.25,50791600,29.54
+1999-05-24,77.87,77.87,76.06,77.25,38990000,29.93
+1999-05-21,78.50,79.00,77.00,77.56,56568800,30.05
+1999-05-20,79.56,80.00,78.37,78.44,42386200,30.39
+1999-05-19,79.87,79.87,77.25,79.31,46510800,30.73
+1999-05-18,79.81,80.25,77.94,78.69,63858400,30.49
+1999-05-17,77.37,79.56,77.00,79.12,66850200,30.65
+1999-05-14,78.87,79.94,76.62,76.87,84401000,29.78
+1999-05-13,81.12,81.75,79.12,79.12,51737200,30.65
+1999-05-12,80.75,81.00,79.25,80.50,60142600,31.19
+1999-05-11,80.75,81.02,79.44,79.87,42786200,30.94
+1999-05-10,79.87,80.50,78.25,79.69,46218000,30.88
+1999-05-07,79.62,80.37,78.00,79.06,48011600,30.63
+1999-05-06,80.69,81.12,77.50,77.94,74021000,30.20
+1999-05-05,79.12,79.87,76.44,79.12,67028200,30.65
+1999-05-04,80.50,81.81,77.75,78.06,66502200,30.24
+1999-05-03,81.44,81.50,78.56,79.87,67180000,30.94
+1999-04-30,82.75,83.75,79.87,81.31,58558600,31.50
+1999-04-29,82.37,83.69,80.41,82.06,60880600,31.79
+1999-04-28,85.31,86.50,81.72,82.12,55963400,31.82
+1999-04-27,88.75,88.75,83.94,84.00,58665800,32.54
+1999-04-26,87.19,88.94,86.75,88.00,48349800,34.09
+1999-04-23,85.00,87.00,83.00,86.00,56592000,33.32
+1999-04-22,85.00,85.25,83.37,84.94,55096400,32.91
+1999-04-21,82.12,82.50,80.00,82.00,92732800,31.77
+1999-04-20,82.25,84.00,80.00,83.12,108459400,32.20
+1999-04-19,86.87,88.12,80.37,81.00,75389000,31.38
+1999-04-16,89.06,89.12,85.87,86.62,44774000,33.56
+1999-04-15,87.31,89.87,83.87,88.87,72594600,34.43
+1999-04-14,90.81,91.12,85.87,85.87,52944000,33.27
+1999-04-13,93.12,93.12,89.19,90.12,46746800,34.92
+1999-04-12,91.62,93.62,91.37,93.00,37858800,36.03
+1999-04-09,94.25,95.00,93.00,94.25,31816800,36.52
+1999-04-08,93.25,94.62,91.00,94.56,38637000,36.64
+1999-04-07,94.87,95.00,91.25,93.31,46910200,36.15
+1999-04-06,95.19,95.62,93.25,94.06,39674800,36.44
+1999-04-05,94.31,95.02,93.50,94.94,39848600,36.78
+1999-04-01,91.25,92.87,90.27,92.69,41106000,35.91
+1999-03-31,94.50,94.62,89.12,89.62,58752600,34.72
+1999-03-30,93.37,93.50,92.25,93.00,67502400,36.03
+1999-03-29,90.12,92.62,87.87,92.37,79777000,35.79
+1999-03-26,178.94,180.38,175.75,178.13,94687600,34.51
+1999-03-25,173.06,180.06,172.50,179.94,109447600,34.86
+1999-03-24,167.00,171.81,163.13,171.25,82634400,33.17
+1999-03-23,172.69,174.13,166.25,166.56,69581200,32.27
+1999-03-22,172.94,174.94,172.00,172.81,55719200,33.48
+1999-03-19,173.88,174.13,169.88,171.19,91980400,33.16
+1999-03-18,166.44,172.56,166.19,172.44,56231200,33.41
+1999-03-17,169.06,169.44,166.75,167.13,44919600,32.38
+1999-03-16,165.50,170.00,164.25,169.06,68554000,32.75
+1999-03-15,160.56,166.00,157.88,165.88,60609600,32.13
+1999-03-12,162.63,162.75,156.81,160.19,73395200,31.03
+1999-03-11,161.00,164.56,159.31,161.44,62948400,31.27
+1999-03-10,162.31,162.50,159.19,161.38,53114800,31.26
+1999-03-09,159.88,164.75,159.75,161.81,90129600,31.35
+1999-03-08,155.50,159.23,155.00,159.00,46726000,30.80
+1999-03-05,154.75,155.38,153.13,154.94,47302800,30.01
+1999-03-04,151.13,153.50,148.13,152.25,61696400,29.49
+1999-03-03,149.00,150.69,147.06,149.63,76798400,28.99
+1999-03-02,151.88,154.13,147.63,148.56,58569600,28.78
+1999-03-01,149.56,152.56,149.50,151.75,58332000,29.40
+1999-02-26,152.38,152.50,149.50,150.13,59273200,29.08
+1999-02-25,152.38,153.75,149.63,153.50,70817200,29.74
+1999-02-24,156.44,159.38,152.75,152.88,67696800,29.62
+1999-02-23,152.94,155.63,150.50,155.44,95106800,30.11
+1999-02-22,148.25,149.00,144.75,148.81,92514400,28.83
+1999-02-19,147.44,149.25,145.75,147.75,73085600,28.62
+1999-02-18,150.94,151.38,143.98,145.75,117035200,28.23
+1999-02-17,152.94,154.13,148.50,150.00,101215600,29.06
+1999-02-16,159.75,159.88,154.56,156.25,73666800,30.27
+1999-02-12,161.69,163.69,157.13,157.75,62930400,30.56
+1999-02-11,162.75,163.88,160.38,162.75,60366000,31.53
+1999-02-10,159.88,164.38,158.63,160.63,73694000,31.12
+1999-02-09,164.94,166.75,159.75,160.06,77293600,31.01
+1999-02-08,162.56,165.56,161.63,165.25,109866800,32.01
+1999-02-05,160.25,161.63,154.88,160.00,127945200,31.00
+1999-02-04,168.13,168.38,158.88,159.06,89151600,30.81
+1999-02-03,166.38,169.88,166.00,166.81,73749200,32.31
+1999-02-02,172.50,172.56,166.25,167.63,91965600,32.47
+1999-02-01,175.44,175.94,170.81,172.94,81729200,33.50
+1999-01-29,174.75,175.13,170.88,175.00,79571600,33.90
+1999-01-28,171.75,174.06,169.81,174.00,78838400,33.71
+1999-01-27,172.50,174.44,168.50,168.63,98048000,32.67
+1999-01-26,165.50,171.75,164.50,171.56,120203200,33.23
+1999-01-25,161.69,163.31,159.13,161.88,103076400,31.36
+1999-01-22,155.63,160.23,155.25,156.25,82160000,30.27
+1999-01-21,161.75,163.31,157.75,158.31,80077200,30.67
+1999-01-20,166.94,167.75,162.48,162.63,125481200,31.50
+1999-01-19,151.38,158.38,150.88,155.63,102741600,30.15
+1999-01-15,142.94,150.00,141.38,149.75,59344000,29.01
+1999-01-14,145.25,145.56,141.50,141.75,59214000,27.46
+1999-01-13,136.00,147.75,136.00,143.81,75346000,27.86
+1999-01-12,148.13,148.13,141.00,142.19,57907200,27.54
+1999-01-11,150.88,150.94,144.25,147.50,46463200,28.57
+1999-01-08,152.19,152.50,147.00,149.88,50244800,29.03
+1999-01-07,149.75,150.63,148.25,150.50,51150400,29.15
+1999-01-06,149.50,151.50,146.75,151.25,69064800,29.30
+1999-01-05,141.88,148.00,141.44,146.50,64281600,28.38
+1999-01-04,139.61,145.25,139.38,141.00,69305200,27.31
+1998-12-31,139.19,140.00,138.00,138.69,23834400,26.87
+1998-12-30,140.88,143.36,138.88,139.00,34942800,26.93
+1998-12-29,142.56,142.56,139.63,140.50,29651600,27.22
+1998-12-28,143.00,143.63,141.50,142.38,23636400,27.58
+1998-12-24,143.63,144.00,141.50,141.75,13832400,27.46
+1998-12-23,140.38,143.81,139.38,143.56,34940000,27.81
+1998-12-22,140.50,140.50,137.38,138.44,41350000,26.82
+1998-12-21,138.63,142.19,137.75,140.44,48112000,27.21
+1998-12-18,135.00,138.25,134.13,137.81,59648000,26.70
+1998-12-17,134.19,134.88,132.25,134.38,46963600,26.03
+1998-12-16,132.50,135.13,129.13,133.75,60024000,25.91
+1998-12-15,129.31,132.00,129.25,131.88,51719600,25.55
+1998-12-14,132.75,133.75,127.69,127.94,64077600,24.78
+1998-12-11,131.00,134.69,130.75,134.00,51728800,25.96
+1998-12-10,133.13,134.63,131.38,131.56,57015600,25.49
+1998-12-09,132.13,133.81,130.00,133.63,44781600,25.89
+1998-12-08,132.88,134.25,129.75,131.19,77585200,25.41
+1998-12-07,127.69,133.75,126.75,133.56,89809200,25.87
+1998-12-04,124.94,127.37,124.00,127.37,44352000,24.67
+1998-12-03,126.87,128.94,122.00,122.12,51426800,23.66
+1998-12-02,129.19,129.75,125.50,126.75,65759600,24.55
+1998-12-01,120.25,129.75,120.12,129.50,86330800,25.09
+1998-11-30,129.38,130.27,121.94,122.00,70900000,23.63
+1998-11-27,125.12,128.13,124.31,128.06,26335600,24.81
+1998-11-25,122.69,124.37,120.75,124.25,41394000,24.07
+1998-11-24,118.69,125.06,118.62,121.69,101114800,23.57
+1998-11-23,112.50,120.19,112.50,119.19,110870400,23.09
+1998-11-20,112.75,113.75,111.25,113.62,48405200,22.01
+1998-11-19,109.06,112.50,109.06,111.75,45220800,21.65
+1998-11-18,109.56,111.06,109.12,109.75,41691200,21.26
+1998-11-17,109.00,112.37,108.94,111.87,58744000,21.67
+1998-11-16,111.31,111.75,107.50,108.81,42620400,21.08
+1998-11-13,108.44,110.50,108.37,110.00,28368800,21.31
+1998-11-12,110.25,111.12,108.50,108.75,38526800,21.07
+1998-11-11,113.44,114.75,110.87,111.06,63899200,21.51
+1998-11-10,110.12,113.44,110.06,112.06,72075600,21.71
+1998-11-09,109.19,111.37,108.81,110.69,68956800,21.44
+1998-11-06,106.06,109.75,105.94,109.31,74461200,21.18
+1998-11-05,105.31,107.62,105.25,106.37,76727200,20.61
+1998-11-04,105.81,107.31,104.87,105.50,67459600,20.44
+1998-11-03,105.50,106.56,104.75,105.19,36546800,20.38
+1998-11-02,106.37,106.87,105.00,105.81,48388400,20.50
+1998-10-30,107.25,108.19,105.12,105.87,59322800,20.51
+1998-10-29,105.44,107.50,105.44,106.62,52402800,20.65
+1998-10-28,104.87,106.62,104.87,105.69,56808400,20.47
+1998-10-27,107.75,107.87,105.00,105.44,65434800,20.43
+1998-10-26,106.81,108.00,105.69,107.06,59678400,20.74
+1998-10-23,109.00,110.00,106.19,106.37,59882000,20.61
+1998-10-22,106.00,110.12,105.25,110.00,81910800,21.31
+1998-10-21,104.87,106.87,103.06,106.44,125377200,20.62
+1998-10-20,103.25,103.37,99.62,100.25,94368400,19.42
+1998-10-19,104.12,104.19,101.12,102.94,60177600,19.94
+1998-10-16,106.00,106.50,104.00,105.06,68620000,20.35
+1998-10-15,100.12,105.62,99.62,105.44,66253600,20.43
+1998-10-14,95.87,101.37,95.87,100.19,62403200,19.41
+1998-10-13,99.50,99.75,95.75,96.44,47995600,18.68
+1998-10-12,99.25,101.00,98.50,99.75,51502800,19.32
+1998-10-09,93.19,97.00,92.25,96.87,72661600,18.77
+1998-10-08,90.56,91.87,87.75,91.19,144719200,17.67
+1998-10-07,97.37,99.75,93.37,94.12,90710400,18.23
+1998-10-06,102.50,103.62,97.37,97.62,76550000,18.91
+1998-10-05,102.50,102.87,96.50,101.19,114937600,19.60
+1998-10-02,103.37,105.19,101.00,104.12,65889600,20.17
+1998-10-01,108.06,109.50,104.00,104.06,65442400,20.16
+1998-09-30,112.31,113.56,110.03,110.06,38875600,21.32
+1998-09-29,111.81,114.00,111.37,112.87,48743200,21.87
+1998-09-28,113.00,114.37,109.75,111.31,41405200,21.56
+1998-09-25,109.12,113.12,108.62,113.06,47878400,21.90
+1998-09-24,113.12,114.62,109.00,110.12,63521600,21.33
+1998-09-23,109.62,113.87,108.50,113.62,65263600,22.01
+1998-09-22,108.44,109.87,106.75,109.19,43082000,21.15
+1998-09-21,102.50,108.06,102.37,107.87,45872000,20.90
+1998-09-18,105.75,106.25,104.31,105.37,47361600,20.41
+1998-09-17,105.31,106.50,104.81,104.94,45178400,20.33
+1998-09-16,107.87,108.50,106.12,108.19,42886800,20.96
+1998-09-15,105.87,108.44,105.12,108.31,49367600,20.98
+1998-09-14,104.94,107.06,104.87,106.00,45086800,20.53
+1998-09-11,101.12,104.62,100.12,104.25,58989200,20.20
+1998-09-10,100.00,101.12,98.69,100.75,60758000,19.52
+1998-09-09,102.25,104.44,101.62,102.25,65480800,19.81
+1998-09-08,100.00,102.06,99.06,101.97,60625600,19.75
+1998-09-04,99.69,100.25,96.12,96.62,50890400,18.72
+1998-09-03,98.75,100.75,98.37,99.25,67506800,19.23
+1998-09-02,101.81,104.25,100.25,100.56,63438400,19.48
+1998-09-01,95.25,101.75,94.50,101.25,140112400,19.61
+1998-08-31,104.87,106.50,95.75,95.94,132690400,18.59
+1998-08-28,108.25,109.62,104.75,105.25,72730000,20.39
+1998-08-27,110.56,112.75,108.50,109.25,74874000,21.16
+1998-08-26,111.25,113.75,110.87,112.56,44804400,21.81
+1998-08-25,111.37,113.69,111.12,112.81,58026800,21.85
+1998-08-24,110.31,112.00,110.00,110.37,26319200,21.38
+1998-08-21,111.12,111.87,108.75,110.62,59523600,21.43
+1998-08-20,110.12,112.75,109.69,112.56,49970400,21.81
+1998-08-19,112.25,112.75,110.25,110.56,55709600,21.42
+1998-08-18,107.87,111.81,107.37,111.25,70591200,21.55
+1998-08-17,103.50,107.37,103.00,107.31,54073200,20.79
+1998-08-14,104.69,105.06,103.50,104.25,29566400,20.20
+1998-08-13,104.12,106.00,103.75,103.94,51193200,20.14
+1998-08-12,104.31,105.19,103.00,105.06,53760000,20.35
+1998-08-11,102.87,104.37,102.00,103.44,60976400,20.04
+1998-08-10,105.81,106.31,104.44,104.44,46763200,20.23
+1998-08-07,107.44,107.50,105.06,105.87,54972400,20.51
+1998-08-06,103.75,106.94,103.62,106.87,68308000,20.70
+1998-08-05,104.12,106.25,101.50,104.31,120208800,20.21
+1998-08-04,108.62,109.62,104.19,104.50,91412000,20.24
+1998-08-03,109.12,110.87,107.37,108.44,73566400,21.01
+1998-07-31,112.94,113.52,109.94,109.94,53705200,21.30
+1998-07-30,111.94,113.62,110.75,113.44,72746400,21.98
+1998-07-29,113.25,114.25,110.06,110.69,59738000,21.44
+1998-07-28,116.00,116.87,112.00,112.25,78378400,21.75
+1998-07-27,113.12,116.75,110.69,116.75,58998000,22.62
+1998-07-24,113.75,115.62,112.50,113.81,60366400,22.05
+1998-07-23,116.31,117.50,113.00,113.00,51029600,21.89
+1998-07-22,112.00,117.25,111.87,116.75,71654400,22.62
+1998-07-21,116.87,119.00,112.50,112.81,74605200,21.85
+1998-07-20,118.19,119.50,116.81,117.00,45794800,22.67
+1998-07-17,117.50,119.62,115.94,117.94,83108400,22.85
+1998-07-16,118.06,118.87,116.62,117.37,65125200,22.74
+1998-07-15,116.00,118.00,115.62,117.37,48690000,22.74
+1998-07-14,118.25,118.75,115.50,116.50,56972400,22.57
+1998-07-13,114.12,118.25,113.62,117.56,69223200,22.77
+1998-07-10,111.12,113.25,109.87,113.19,45396800,21.93
+1998-07-09,110.00,112.00,109.75,111.00,43690000,21.50
+1998-07-08,108.12,110.12,106.75,109.87,41553600,21.28
+1998-07-07,107.81,108.56,106.50,107.94,32422800,20.91
+1998-07-06,106.87,108.06,105.37,107.81,35307600,20.88
+1998-07-02,108.81,109.12,107.12,107.25,27321200,20.78
+1998-07-01,109.12,110.12,107.19,109.37,53470400,21.19
+1998-06-30,105.25,108.56,104.62,108.37,77010000,20.99
+1998-06-29,105.50,107.69,105.25,107.44,65906000,20.81
+1998-06-26,102.25,104.62,102.00,104.44,55680400,20.23
+1998-06-25,105.87,106.87,101.37,101.56,88969600,19.67
+1998-06-24,101.69,105.12,99.94,104.94,105724800,20.33
+1998-06-23,95.81,100.87,95.25,100.75,124675200,19.52
+1998-06-22,94.75,95.94,93.69,95.81,48969600,18.56
+1998-06-19,92.87,94.75,92.50,94.69,91226800,18.34
+1998-06-18,90.81,91.75,90.37,91.19,39228400,17.67
+1998-06-17,89.94,92.37,89.75,91.06,76147600,17.64
+1998-06-16,86.31,89.94,85.50,89.87,61138400,17.41
+1998-06-15,84.69,87.31,84.56,85.94,42846000,16.65
+1998-06-12,84.87,86.12,84.00,85.75,41323600,16.61
+1998-06-11,86.44,87.12,85.12,85.31,41271200,16.53
+1998-06-10,86.62,88.37,85.87,86.00,33290400,16.66
+1998-06-09,85.31,87.56,85.25,87.06,35690400,16.87
+1998-06-08,85.62,86.31,85.00,85.69,18886400,16.60
+1998-06-05,85.87,86.50,84.75,86.25,34431600,16.71
+1998-06-04,84.69,86.12,83.62,86.06,33717600,16.67
+1998-06-03,85.87,86.44,84.12,84.31,36010800,16.33
+1998-06-02,84.06,85.94,83.87,85.50,38570800,16.56
+1998-06-01,83.87,84.61,83.12,83.75,42436800,16.22
+1998-05-29,86.37,86.50,84.75,84.81,34091200,16.43
+1998-05-28,85.75,86.37,85.06,86.31,30746800,16.72
+1998-05-27,82.87,86.12,82.87,86.00,58574400,16.66
+1998-05-26,85.31,86.19,83.50,83.62,44473600,16.20
+1998-05-22,86.62,86.75,85.44,85.56,36129200,16.57
+1998-05-21,85.81,87.37,85.50,86.37,36680000,16.73
+1998-05-20,86.12,86.87,85.37,85.75,35698800,16.61
+1998-05-19,85.81,86.94,85.56,86.50,52234400,16.76
+1998-05-18,84.50,86.50,84.50,86.06,80395600,16.67
+1998-05-15,90.12,90.19,88.75,89.44,48150800,17.33
+1998-05-14,85.87,91.00,85.81,88.94,94774400,17.23
+1998-05-13,88.69,88.75,86.50,86.94,80680400,16.84
+1998-05-12,83.25,85.75,83.25,85.69,64147200,16.60
+1998-05-11,86.12,86.19,84.06,84.25,51474400,16.32
+1998-05-08,81.87,86.12,81.87,85.75,96274800,16.61
+1998-05-07,86.19,86.25,83.19,83.37,78022000,16.15
+1998-05-06,87.50,87.50,86.00,86.37,48110800,16.73
+1998-05-05,87.62,89.56,87.00,87.75,50828000,17.00
+1998-05-04,89.19,89.87,87.94,88.06,37899600,17.06
+1998-05-01,90.19,90.50,88.12,89.62,35996000,17.36
+1998-04-30,91.50,91.62,89.69,90.12,54473600,17.46
+1998-04-29,90.06,91.50,89.62,90.50,50061600,17.53
+1998-04-28,92.12,92.25,89.02,89.87,56668000,17.41
+1998-04-27,89.50,90.53,88.50,90.31,58752000,17.49
+1998-04-24,93.50,94.75,91.87,92.12,51436000,17.85
+1998-04-23,97.25,97.37,94.14,94.50,64215200,18.31
+1998-04-22,96.00,99.12,95.62,98.87,80154000,19.15
+1998-04-21,94.69,95.00,93.12,94.87,51938400,18.38
+1998-04-20,92.37,95.00,92.19,94.62,45535200,18.33
+1998-04-17,91.50,92.25,90.31,92.12,37402800,17.85
+1998-04-16,90.37,92.06,90.19,91.69,39695600,17.76
+1998-04-15,89.25,91.37,88.87,91.37,40498400,17.70
+1998-04-14,88.69,89.56,87.50,88.44,28476800,17.13
+1998-04-13,88.81,89.00,86.75,88.62,33156400,17.17
+1998-04-09,87.94,89.62,87.50,89.00,33619200,17.24
+1998-04-08,86.75,89.00,86.62,88.94,36793200,17.23
+1998-04-07,89.31,90.62,86.75,87.25,62630800,16.90
+1998-04-06,92.62,92.62,89.06,89.94,74232000,17.42
+1998-04-03,92.00,93.06,91.50,93.00,40987600,18.02
+1998-04-02,90.69,91.94,89.87,91.31,41414800,17.69
+1998-04-01,89.81,90.62,88.50,90.37,36835600,17.51
+1998-03-31,88.62,89.75,88.50,89.50,38177200,17.34
+1998-03-30,88.06,88.62,87.12,87.94,27463200,17.04
+1998-03-27,89.37,89.37,87.56,87.81,38924000,17.01
+1998-03-26,88.50,89.56,87.50,88.25,45441200,17.10
+1998-03-25,90.50,90.94,87.25,88.81,124244800,17.20
+1998-03-24,84.19,85.06,83.44,84.94,32281600,16.45
+1998-03-23,81.19,84.62,81.06,83.87,55050000,16.25
+1998-03-20,82.12,83.00,80.50,81.81,56310000,15.85
+1998-03-19,81.50,82.31,81.25,82.00,30299200,15.89
+1998-03-18,80.06,81.81,79.87,81.75,33887600,15.84
+1998-03-17,81.69,81.69,79.69,80.37,53842400,15.57
+1998-03-16,82.44,82.75,81.37,82.00,27979600,15.89
+1998-03-13,82.44,83.00,81.56,82.37,32542400,15.96
+1998-03-12,82.50,82.62,80.81,81.87,47962000,15.86
+1998-03-11,82.00,82.00,79.75,80.69,39838800,15.63
+1998-03-10,81.19,81.50,79.94,81.50,47406400,15.79
+1998-03-09,82.50,82.50,79.50,79.59,52256000,15.42
+1998-03-06,80.31,82.75,80.25,82.75,51404800,16.03
+1998-03-05,79.25,81.44,79.25,80.06,92255600,15.51
+1998-03-04,82.44,83.81,81.56,82.31,71513600,15.95
+1998-03-03,82.62,84.56,82.56,84.50,50753600,16.37
+1998-03-02,85.87,85.87,83.06,83.31,50093600,16.14
+1998-02-27,85.56,86.00,84.56,84.75,47532400,16.42
+1998-02-26,85.50,85.69,84.44,85.50,61388000,16.56
+1998-02-25,83.44,85.00,83.06,84.94,94944400,16.45
+1998-02-24,83.37,84.94,81.87,82.12,118302000,15.91
+1998-02-23,80.94,81.69,79.37,81.62,120803600,15.81
+1998-02-20,155.50,155.75,152.88,155.13,86092000,15.03
+1998-02-19,155.50,156.06,154.25,154.88,73773600,15.00
+1998-02-18,154.63,156.00,153.75,154.63,76608800,14.98
+1998-02-17,158.50,158.50,153.88,154.38,85673600,14.95
+1998-02-13,158.63,158.75,157.38,157.50,42203200,15.26
+1998-02-12,158.06,158.94,156.44,158.75,76658400,15.38
+1998-02-11,159.38,160.06,157.06,158.94,76460000,15.39
+1998-02-10,157.25,159.50,156.75,159.25,48099200,15.42
+1998-02-09,158.75,158.88,155.63,157.19,54681600,15.23
+1998-02-06,155.38,158.25,155.13,158.13,50070400,15.32
+1998-02-05,158.13,158.75,154.75,155.44,67014400,15.06
+1998-02-04,155.88,158.00,155.06,156.81,61940800,15.19
+1998-02-03,155.13,156.13,153.81,155.88,61374400,15.10
+1998-02-02,151.75,155.13,150.50,154.88,98397600,15.00
+1998-01-30,148.63,150.00,147.63,149.19,50071200,14.45
+1998-01-29,148.94,150.13,147.50,148.25,73571200,14.36
+1998-01-28,146.25,149.50,145.50,149.00,79387200,14.43
+1998-01-27,142.38,145.88,141.56,145.19,97540800,14.06
+1998-01-26,139.88,141.88,138.45,141.75,74277600,13.73
+1998-01-23,138.75,139.44,136.70,138.25,63312000,13.39
+1998-01-22,135.56,139.88,135.31,138.63,159139200,13.43
+1998-01-21,137.25,138.44,135.63,137.00,85567200,13.27
+1998-01-20,134.13,138.00,134.00,137.81,64956000,13.35
+1998-01-16,132.38,135.38,132.31,135.25,72943200,13.10
+1998-01-15,130.38,133.00,129.88,132.31,50622400,12.82
+1998-01-14,132.13,132.50,129.25,131.13,54774400,12.70
+1998-01-13,129.50,132.25,128.13,132.13,66945600,12.80
+1998-01-12,124.62,130.00,124.37,129.50,78393600,12.54
+1998-01-09,130.06,131.50,125.87,127.00,87534400,12.30
+1998-01-08,128.63,132.13,127.50,130.50,77619200,12.64
+1998-01-07,129.88,131.19,127.50,129.56,61492800,12.55
+1998-01-06,129.75,133.00,129.25,131.13,67834400,12.70
+1998-01-05,131.25,133.63,127.87,130.38,80377600,12.63
+1998-01-02,129.63,131.50,129.50,131.13,39748000,12.70
+1997-12-31,131.00,131.50,129.00,129.25,46147200,12.52
+1997-12-30,126.44,131.00,126.25,130.25,77864800,12.62
+1997-12-29,122.37,126.75,122.12,126.31,67815200,12.23
+1997-12-26,118.87,120.75,118.75,120.75,32388800,11.70
+1997-12-24,123.75,123.87,118.00,118.94,88411200,11.52
+1997-12-23,127.06,128.25,123.00,123.31,67195200,11.94
+1997-12-22,129.13,130.00,125.87,127.00,59063200,12.30
+1997-12-19,128.75,130.19,126.25,128.69,138065600,12.46
+1997-12-18,134.50,134.75,130.38,130.88,98774400,12.68
+1997-12-17,139.88,140.38,135.50,135.63,51472000,13.14
+1997-12-16,135.88,140.38,135.00,139.06,65401600,13.47
+1997-12-15,136.44,137.00,133.00,136.13,84305600,13.19
+1997-12-12,137.75,138.50,136.00,136.75,54308000,13.25
+1997-12-11,140.38,141.00,138.88,139.06,70189600,13.47
+1997-12-10,142.25,143.25,141.00,142.25,66434400,13.78
+1997-12-09,145.00,145.38,143.50,144.31,51782400,13.98
+1997-12-08,143.50,146.63,143.13,146.13,49952800,14.15
+1997-12-05,142.13,144.75,142.13,143.13,48136000,13.86
+1997-12-04,144.75,145.88,142.25,142.56,62630400,13.81
+1997-12-03,141.69,145.06,141.00,144.69,57712000,14.01
+1997-12-02,143.56,144.88,142.00,142.25,50167200,13.78
+1997-12-01,141.94,144.00,141.63,143.81,49006400,13.93
+1997-11-28,141.25,142.25,141.13,141.50,17392800,13.71
+1997-11-26,139.00,141.88,138.25,141.56,63053600,13.71
+1997-11-25,135.88,139.25,135.75,139.00,56463200,13.46
+1997-11-24,137.13,138.13,135.50,135.50,39084000,13.12
+1997-11-21,137.81,138.00,136.38,137.88,68220800,13.36
+1997-11-20,135.25,137.13,134.88,136.88,53680800,13.26
+1997-11-19,133.63,135.13,133.38,135.06,31720800,13.08
+1997-11-18,134.94,135.50,133.75,134.00,36683200,12.98
+1997-11-17,134.50,135.81,133.44,134.88,60094400,13.06
+1997-11-14,131.63,133.88,131.38,133.31,46663200,12.91
+1997-11-13,130.06,131.63,129.19,131.56,60094400,12.74
+1997-11-12,130.13,131.00,129.00,129.19,45784000,12.51
+1997-11-11,130.44,131.44,129.38,130.63,37013600,12.65
+1997-11-10,131.63,132.50,129.75,130.19,36764800,12.61
+1997-11-07,130.06,132.00,129.88,131.56,63628800,12.74
+1997-11-06,133.25,133.50,131.75,132.06,40266400,12.79
+1997-11-05,134.50,134.63,132.50,133.56,42512800,12.94
+1997-11-04,134.00,134.94,133.19,134.25,49134400,13.00
+1997-11-03,131.63,134.25,131.31,134.13,67714400,12.99
+1997-10-31,131.00,131.50,129.63,130.00,46808800,12.59
+1997-10-30,129.50,131.38,128.50,128.63,72097600,12.46
+1997-10-29,133.75,135.06,130.13,130.88,85532800,12.68
+1997-10-28,132.25,135.00,123.50,133.38,160057600,12.92
+1997-10-27,134.88,136.25,128.63,128.88,96795200,12.48
+1997-10-24,136.88,137.25,133.25,135.38,70030400,13.11
+1997-10-23,132.00,137.25,132.00,135.63,66413600,13.14
+1997-10-22,138.38,138.50,135.38,135.69,55775200,13.14
+1997-10-21,136.13,139.23,135.31,138.50,115682400,13.42
+1997-10-20,133.00,135.25,127.50,132.63,154052800,12.85
+1997-10-17,133.13,134.63,130.38,132.25,87720000,12.81
+1997-10-16,136.13,136.63,132.25,133.91,47327200,12.97
+1997-10-15,135.75,136.00,134.88,135.75,45003200,13.15
+1997-10-14,137.13,137.38,135.38,136.69,33361600,13.24
+1997-10-13,137.00,137.88,136.56,136.75,19051200,13.25
+1997-10-10,138.31,138.75,136.25,136.50,24893600,13.22
+1997-10-09,138.50,139.63,138.13,138.94,34672800,13.46
+1997-10-08,136.63,139.06,136.25,139.00,71196800,13.46
+1997-10-07,135.00,137.69,134.63,136.56,54548800,13.23
+1997-10-06,135.88,136.25,134.25,135.13,41776800,13.09
+1997-10-03,134.94,136.25,133.38,134.94,60284800,13.07
+1997-10-02,133.75,134.63,132.75,133.19,28831200,12.90
+1997-10-01,132.50,134.50,131.38,133.88,61466400,12.97
+1997-09-30,134.44,135.75,132.25,132.31,43892800,12.82
+1997-09-29,133.50,134.75,132.88,134.50,27505600,13.03
+1997-09-26,133.63,133.75,131.63,133.38,36652000,12.92
+1997-09-25,132.88,134.13,132.06,132.75,39272000,12.86
+1997-09-24,135.63,136.06,132.13,132.44,60040000,12.83
+1997-09-23,133.56,135.50,133.13,135.50,39946400,13.12
+1997-09-22,135.00,135.88,133.19,133.31,43251200,12.91
+1997-09-19,132.25,135.25,132.00,135.19,77435200,13.09
+1997-09-18,134.25,135.13,131.44,132.25,61077600,12.81
+1997-09-17,136.63,136.75,132.63,133.19,61609600,12.90
+1997-09-16,131.75,137.00,131.00,136.38,102538400,13.21
+1997-09-15,135.63,137.25,130.63,130.69,129003200,12.66
+1997-09-12,136.88,138.38,135.63,137.94,48576000,13.36
+1997-09-11,135.00,137.38,132.88,136.81,61779200,13.25
+1997-09-10,138.88,139.13,135.06,135.13,53294400,13.09
+1997-09-09,139.25,140.25,138.38,139.50,39465600,13.51
+1997-09-08,137.75,139.81,137.75,139.31,42416000,13.49
+1997-09-05,139.06,139.69,136.25,137.31,48398400,13.30
+1997-09-04,136.00,138.50,135.75,138.19,44476000,13.39
+1997-09-03,137.63,138.88,136.19,136.56,42872800,13.23
+1997-09-02,133.13,137.50,133.00,137.19,50112800,13.29
+1997-08-29,132.06,133.88,131.75,132.19,37857600,12.80
+1997-08-28,133.50,133.75,132.00,132.06,43641600,12.79
+1997-08-27,135.25,135.31,133.00,134.56,49371200,13.03
+1997-08-26,136.00,136.88,134.75,135.00,34327200,13.08
+1997-08-25,137.88,139.00,135.63,136.50,38856800,13.22
+1997-08-22,135.25,137.50,134.13,137.25,72161600,13.29
+1997-08-21,141.63,142.38,137.50,137.88,64412000,13.36
+1997-08-20,139.00,140.69,137.00,140.56,51433600,13.61
+1997-08-19,134.75,139.00,134.63,138.81,91013600,13.45
+1997-08-18,133.00,133.88,131.00,133.88,69969600,12.97
+1997-08-15,135.50,136.00,132.75,132.88,51078400,12.87
+1997-08-14,136.00,136.75,134.13,136.25,45900800,13.20
+1997-08-13,138.13,138.25,134.75,136.06,66731200,13.18
+1997-08-12,139.38,139.75,135.81,136.00,60887200,13.17
+1997-08-11,140.00,140.25,136.38,138.25,72696000,13.39
+1997-08-08,142.81,143.13,140.00,140.00,66815200,13.56
+1997-08-07,144.31,144.38,142.00,143.94,43947200,13.94
+1997-08-06,143.31,144.63,142.25,143.44,43410400,13.89
+1997-08-05,142.25,144.38,142.00,143.31,59333600,13.88
+1997-08-04,140.25,142.00,139.44,141.56,46312800,13.71
+1997-08-01,141.38,141.81,139.19,140.63,58912800,13.62
+1997-07-31,142.00,142.13,140.88,141.38,42240800,13.69
+1997-07-30,140.75,142.00,139.63,141.13,78324000,13.67
+1997-07-29,136.75,140.06,136.13,139.94,79061600,13.55
+1997-07-28,139.25,139.38,135.75,137.00,56404000,13.27
+1997-07-25,138.50,142.25,137.25,138.50,90308800,13.42
+1997-07-24,138.38,140.38,135.63,138.00,141855200,13.37
+1997-07-23,145.25,146.88,141.00,141.44,95556000,13.70
+1997-07-22,136.88,144.81,136.75,144.13,101384000,13.96
+1997-07-21,140.88,141.00,133.75,135.94,127223200,13.17
+1997-07-18,145.00,147.38,140.00,140.50,158927200,13.61
+1997-07-17,150.50,150.75,146.50,149.50,131668000,14.48
+1997-07-16,142.38,149.50,140.00,148.44,111217600,14.38
+1997-07-15,138.06,139.25,136.63,138.47,75503200,13.41
+1997-07-14,130.81,136.00,130.50,135.94,57424000,13.17
+1997-07-11,130.25,131.06,128.44,129.75,38094400,12.57
+1997-07-10,130.50,131.25,128.88,129.88,43780800,12.58
+1997-07-09,132.50,132.63,129.50,130.75,48266400,12.66
+1997-07-08,129.38,131.31,128.94,131.25,36007200,12.71
+1997-07-07,130.63,131.75,129.38,129.50,39320000,12.54
+1997-07-03,130.06,130.06,128.50,129.56,28764000,12.55
+1997-07-02,125.62,128.50,124.06,128.38,53237600,12.43
+1997-07-01,126.44,126.87,123.25,124.94,59377600,12.10
+1997-06-30,127.87,128.75,126.19,126.37,38286400,12.24
+1997-06-27,129.13,130.00,127.25,127.50,38198400,12.35
+1997-06-26,130.13,130.81,127.87,128.25,37312000,12.42
+1997-06-25,132.88,133.25,129.81,130.44,49576000,12.63
+1997-06-24,129.50,132.13,128.38,132.06,39319200,12.79
+1997-06-23,129.88,131.50,128.00,128.06,35724800,12.40
+1997-06-20,129.38,131.38,128.50,129.88,64240000,12.58
+1997-06-19,128.38,130.75,128.00,129.31,65519200,12.52
+1997-06-18,133.25,133.50,130.06,130.19,55657600,12.61
+1997-06-17,131.50,134.94,130.88,134.19,53191200,13.00
+1997-06-16,129.63,131.38,128.88,131.38,40612800,12.73
+1997-06-13,126.75,130.06,126.56,129.63,50116000,12.56
+1997-06-12,126.75,128.13,125.37,127.00,44614400,12.30
+1997-06-11,124.81,127.37,123.56,127.00,49056800,12.30
+1997-06-10,125.12,127.06,123.75,124.81,53135200,12.09
+1997-06-09,124.87,126.12,122.50,125.12,48200000,12.12
+1997-06-06,121.37,124.31,121.00,124.06,35964000,12.02
+1997-06-05,120.27,121.50,119.50,120.56,35892000,11.68
+1997-06-04,120.62,122.25,118.25,119.19,54639200,11.54
+1997-06-03,123.37,123.50,120.62,120.75,41995200,11.70
+1997-06-02,125.00,125.50,123.12,124.37,38939200,12.05
+1997-05-30,117.50,125.62,117.50,124.00,83337600,12.01
+1997-05-29,127.25,129.06,125.00,125.87,51111200,12.19
+1997-05-28,127.25,127.25,124.87,125.87,52241600,12.19
+1997-05-27,122.75,127.37,122.37,126.62,69036000,12.26
+1997-05-23,121.37,123.00,120.87,122.87,28904800,11.90
+1997-05-22,121.00,121.62,119.75,120.62,33655200,11.68
+1997-05-21,120.62,122.94,119.75,120.37,76620000,11.66
+1997-05-20,115.87,119.25,115.25,119.12,64876800,11.54
+1997-05-19,116.12,117.12,115.12,115.12,45632000,11.15
+1997-05-16,116.37,117.00,114.87,115.44,59913600,11.18
+1997-05-15,116.00,117.87,115.87,117.12,41861600,11.34
+1997-05-14,118.37,118.62,115.62,115.87,60744800,11.22
+1997-05-13,118.37,119.25,116.87,117.75,49813600,11.41
+1997-05-12,117.50,118.50,117.00,118.12,42976000,11.44
+1997-05-09,118.00,118.50,115.75,116.75,58392000,11.31
+1997-05-08,115.25,118.12,115.12,116.37,53834400,11.27
+1997-05-07,116.37,119.00,115.12,115.50,70532800,11.19
+1997-05-06,119.37,119.75,116.37,117.31,74770400,11.36
+1997-05-05,119.62,120.75,115.50,120.19,111063200,11.64
+1997-05-02,122.00,123.50,118.94,120.75,96192000,11.70
+1997-05-01,122.00,123.25,119.25,121.00,72325600,11.72
+1997-04-30,118.62,122.62,118.37,121.50,90204000,11.77
+1997-04-29,117.37,119.12,116.50,119.00,73953600,11.53
+1997-04-28,113.75,115.06,111.62,114.87,67224000,11.13
+1997-04-25,113.50,115.37,113.25,113.62,58566400,11.01
+1997-04-24,116.62,117.87,112.75,114.12,118163200,11.05
+1997-04-23,110.62,115.75,110.37,115.12,102814400,11.15
+1997-04-22,107.62,110.81,107.50,110.62,82300000,10.71
+1997-04-21,107.00,111.87,106.12,107.62,155695200,10.42
+1997-04-18,104.00,107.62,103.00,107.62,231764000,10.42
+1997-04-17,98.50,100.00,97.50,98.12,71720800,9.50
+1997-04-16,96.62,98.50,96.25,98.25,42710400,9.52
+1997-04-15,97.87,99.00,95.87,97.12,84440000,9.41
+1997-04-14,94.75,97.37,93.37,97.37,59107200,9.43
+1997-04-11,95.50,97.25,94.94,95.00,60033600,9.20
+1997-04-10,97.75,97.75,95.50,96.75,67913600,9.37
+1997-04-09,99.12,99.25,97.75,98.00,73762400,9.49
+1997-04-08,96.62,98.25,95.50,98.25,53339200,9.52
+1997-04-07,95.62,97.62,95.00,95.87,76511200,9.29
+1997-04-04,93.75,96.75,93.75,94.19,94964000,9.12
+1997-04-03,91.00,95.37,90.62,95.12,92252800,9.21
+1997-04-02,92.87,93.62,91.00,92.00,63331200,8.91
+1997-04-01,90.12,93.75,89.75,93.25,86680800,9.03
+1997-03-31,93.12,94.50,91.25,91.69,93825600,8.88
+1997-03-27,95.12,96.12,91.00,93.75,93919200,9.08
+1997-03-26,90.75,94.62,90.62,94.25,81270400,9.13
+1997-03-25,90.62,91.37,88.87,90.31,89701600,8.75
+1997-03-24,93.12,93.50,87.62,90.12,186269600,8.73
+1997-03-21,96.50,97.12,92.87,94.00,85829600,9.10
+1997-03-20,96.62,97.75,95.37,96.00,81410400,9.30
+1997-03-19,97.75,98.25,94.94,96.75,111560000,9.37
+1997-03-18,100.62,100.81,98.87,99.62,59012000,9.65
+1997-03-17,98.50,100.75,98.00,100.50,83958400,9.73
+1997-03-14,99.75,100.25,98.87,99.00,61327200,9.59
+1997-03-13,98.25,100.12,98.00,99.62,45505600,9.65
+1997-03-12,97.75,99.50,97.75,98.75,43234400,9.56
+1997-03-11,99.62,100.56,98.37,98.37,47577600,9.53
+1997-03-10,97.12,100.12,95.94,100.00,45997600,9.69
+1997-03-07,98.37,99.50,96.50,96.75,46032000,9.37
+1997-03-06,100.75,100.87,97.73,97.75,57018400,9.47
+1997-03-05,99.50,101.00,99.25,100.87,46393600,9.77
+1997-03-04,99.25,100.12,98.62,99.12,63920800,9.60
+1997-03-03,97.00,100.12,96.62,99.50,53874400,9.64
+1997-02-28,96.12,98.37,95.44,97.50,78412000,9.44
+1997-02-27,100.25,100.25,96.00,96.12,56628800,9.31
+1997-02-26,99.50,100.37,98.37,100.25,48849600,9.71
+1997-02-25,100.00,101.02,98.87,99.50,63941600,9.64
+1997-02-24,94.25,100.25,94.00,100.12,68599200,9.70
+1997-02-21,94.87,95.37,94.00,95.00,61131200,9.20
+1997-02-20,96.87,97.50,95.12,95.25,75395200,9.23
+1997-02-19,97.37,98.12,96.50,97.50,56383200,9.44
+1997-02-18,97.62,97.87,96.25,97.37,52545600,9.43
+1997-02-14,99.37,100.50,97.62,97.87,57395200,9.48
+1997-02-13,100.50,101.12,99.37,100.00,58292000,9.69
+1997-02-12,98.37,100.00,97.50,99.87,72001600,9.67
+1997-02-11,98.25,98.62,95.12,98.50,88834400,9.54
+1997-02-10,100.75,101.50,97.62,97.75,66804800,9.47
+1997-02-07,98.37,100.50,97.50,100.37,62448000,9.72
+1997-02-06,98.25,98.37,96.00,97.12,102122400,9.41
+1997-02-05,103.12,103.50,96.87,98.37,110099200,9.53
+1997-02-04,102.37,103.25,100.50,103.12,56464000,9.99
+1997-02-03,102.62,103.39,101.12,102.37,60804800,9.92
+1997-01-31,101.87,103.25,100.87,102.00,86516000,9.88
+1997-01-30,98.25,101.25,98.00,101.12,79937600,9.79
+1997-01-29,96.75,97.37,95.75,97.25,48933600,9.42
+1997-01-28,98.37,98.75,94.75,95.62,64656800,9.26
+1997-01-27,96.50,97.39,95.50,96.12,53263200,9.31
+1997-01-24,95.12,97.75,94.37,95.94,89817600,9.29
+1997-01-23,98.12,99.75,94.50,94.75,105048000,9.18
+1997-01-22,95.12,98.50,94.62,97.37,129236800,9.43
+1997-01-21,90.62,95.06,89.62,95.00,114592000,9.20
+1997-01-20,87.00,92.87,86.62,90.75,146220800,8.79
+1997-01-17,85.62,87.75,85.50,87.12,65368800,8.44
+1997-01-16,85.00,87.12,85.00,86.00,58688000,8.33
+1997-01-15,85.62,86.25,84.37,84.62,53058400,8.20
+1997-01-14,84.25,86.62,84.25,85.37,63728000,8.27
+1997-01-13,85.12,85.50,83.50,83.75,50361600,8.11
+1997-01-10,82.00,84.37,81.62,84.25,66556800,8.16
+1997-01-09,83.75,83.75,82.25,82.37,47763200,7.98
+1997-01-08,85.00,85.23,83.12,83.37,50593600,8.08
+1997-01-07,84.50,85.12,83.37,85.00,36880800,8.23
+1997-01-06,84.62,85.25,83.12,84.37,55948000,8.17
+1997-01-03,82.25,84.75,82.00,84.62,44131200,8.20
+1997-01-02,83.12,83.12,80.75,81.62,54480800,7.91
+1996-12-31,84.00,84.25,82.50,82.62,34367200,8.00
+1996-12-30,85.37,85.62,83.50,83.50,27279200,8.09
+1996-12-27,85.50,85.75,84.02,84.25,19079200,8.16
+1996-12-26,85.25,86.12,85.12,85.50,27905600,8.28
+1996-12-24,84.12,85.12,83.12,84.87,16246400,8.22
+1996-12-23,84.12,84.75,82.87,83.75,36892800,8.11
+1996-12-20,85.50,85.62,83.37,83.62,90414400,8.10
+1996-12-19,84.00,85.12,83.00,84.87,94609600,8.22
+1996-12-18,81.37,82.75,80.00,82.62,61796800,8.00
+1996-12-17,76.62,80.12,76.37,79.87,68944800,7.74
+1996-12-16,80.25,80.75,76.50,76.75,64883200,7.43
+1996-12-13,81.12,82.00,79.23,80.00,74532000,7.75
+1996-12-12,85.00,85.25,81.00,81.00,78272800,7.85
+1996-12-11,81.00,83.62,80.12,83.37,113558400,8.08
+1996-12-10,84.37,84.56,81.75,81.87,125725600,7.93
+1996-12-09,78.37,81.87,78.00,81.75,94718400,7.92
+1996-12-06,149.00,154.50,148.27,152.88,110238400,7.40
+1996-12-05,153.38,155.38,151.88,153.00,74950400,7.41
+1996-12-04,155.13,155.25,152.13,153.25,102542400,7.42
+1996-12-03,158.38,159.50,154.63,154.69,77563200,7.49
+1996-12-02,157.50,157.75,155.25,157.75,64502400,7.64
+1996-11-29,155.50,157.13,155.50,156.88,17152000,7.60
+1996-11-27,154.13,155.75,153.75,155.50,44446400,7.53
+1996-11-26,154.00,155.38,152.38,153.75,108238400,7.45
+1996-11-25,151.13,153.63,150.50,153.50,75129600,7.43
+1996-11-22,150.75,152.50,149.38,150.50,94424000,7.29
+1996-11-21,154.50,154.63,150.00,150.38,130718400,7.28
+1996-11-20,156.00,158.00,153.25,153.25,123857600,7.42
+1996-11-19,150.50,155.88,150.25,155.88,104739200,7.55
+1996-11-18,149.38,151.75,148.63,150.38,98585600,7.28
+1996-11-15,150.75,150.88,147.38,149.00,104041600,7.22
+1996-11-14,145.25,149.63,145.25,149.63,114969600,7.25
+1996-11-13,143.63,145.75,143.13,145.00,90409600,7.02
+1996-11-12,144.00,145.88,141.50,141.75,81156800,6.86
+1996-11-11,143.38,144.75,143.00,143.63,38593600,6.96
+1996-11-08,143.38,143.50,141.50,143.50,67369600,6.95
+1996-11-07,144.75,146.13,143.13,143.50,76742400,6.95
+1996-11-06,141.38,144.50,141.00,144.50,71438400,7.00
+1996-11-05,138.50,141.50,138.31,141.50,86417600,6.85
+1996-11-04,137.25,138.38,136.75,138.00,36006400,6.68
+1996-11-01,137.25,138.75,136.50,137.38,56531200,6.65
+1996-10-31,136.38,137.38,136.13,137.25,37028800,6.65
+1996-10-30,135.38,137.00,134.88,136.25,60526400,6.60
+1996-10-29,136.88,137.38,134.88,135.38,66756800,6.56
+1996-10-28,136.69,137.63,136.25,136.63,51240000,6.62
+1996-10-25,136.63,137.88,136.13,136.44,53084800,6.61
+1996-10-24,134.88,137.38,133.88,136.63,81417600,6.62
+1996-10-23,132.63,134.75,131.75,134.50,67443200,6.51
+1996-10-22,133.13,133.38,131.25,132.50,113806400,6.42
+1996-10-21,134.75,136.00,133.50,134.00,71401600,6.49
+1996-10-18,134.00,135.00,133.56,134.75,69646400,6.53
+1996-10-17,138.25,139.00,135.50,135.50,49097600,6.56
+1996-10-16,138.75,138.94,137.00,138.00,36427200,6.68
+1996-10-15,138.75,139.13,137.38,138.88,61206400,6.73
+1996-10-14,137.38,138.13,136.38,136.63,36091200,6.62
+1996-10-11,134.63,137.25,134.25,137.13,36523200,6.64
+1996-10-10,133.75,136.13,133.38,133.75,51739200,6.48
+1996-10-09,136.00,136.13,133.25,134.50,64955200,6.51
+1996-10-08,137.75,137.75,135.00,135.38,48465600,6.56
+1996-10-07,136.38,138.13,135.88,137.50,42432000,6.66
+1996-10-04,134.63,136.63,134.25,136.38,45166400,6.60
+1996-10-03,134.75,135.13,133.63,134.00,58294400,6.49
+1996-10-02,132.88,135.75,132.38,134.75,68760000,6.53
+1996-10-01,131.75,133.88,130.88,132.13,69124800,6.40
+1996-09-30,133.50,134.88,131.75,131.88,89574400,6.39
+1996-09-27,132.50,135.25,131.25,134.38,98372800,6.51
+1996-09-26,135.75,136.13,131.75,132.00,92604800,6.39
+1996-09-25,137.50,137.88,135.38,135.63,44067200,6.57
+1996-09-24,137.50,138.38,136.13,136.88,72520000,6.63
+1996-09-23,137.63,138.13,136.25,137.75,46385600,6.67
+1996-09-20,137.00,138.63,135.88,138.13,104849600,6.69
+1996-09-19,136.50,138.25,135.75,137.75,75912000,6.67
+1996-09-18,134.00,137.88,133.25,136.50,86049600,6.61
+1996-09-17,132.88,134.63,132.25,133.88,75624000,6.48
+1996-09-16,131.13,133.13,131.00,131.50,62409600,6.37
+1996-09-13,129.63,131.38,128.88,131.00,80137600,6.34
+1996-09-12,125.50,129.50,125.19,128.63,95944000,6.23
+1996-09-11,123.94,125.50,123.62,125.12,36387200,6.06
+1996-09-10,124.75,125.12,123.62,124.37,38904000,6.02
+1996-09-09,122.50,125.00,122.25,124.87,41747200,6.05
+1996-09-06,122.00,122.75,121.62,122.50,41921600,5.93
+1996-09-05,122.75,122.75,121.50,121.50,40372800,5.88
+1996-09-04,123.37,123.62,122.94,123.37,27126400,5.97
+1996-09-03,122.00,123.37,120.62,123.37,48524800,5.97
+1996-08-30,124.25,124.25,122.50,122.50,28088000,5.93
+1996-08-29,125.25,125.25,123.62,124.12,34182400,6.01
+1996-08-28,125.00,125.75,124.87,125.62,32070400,6.08
+1996-08-27,123.12,124.75,123.00,124.75,28038400,6.04
+1996-08-26,123.37,123.75,122.75,122.87,31944000,5.95
+1996-08-23,124.87,125.00,123.25,123.25,44006400,5.97
+1996-08-22,124.12,125.12,123.50,125.00,50236800,6.05
+1996-08-21,122.50,123.50,121.75,123.50,49345600,5.98
+1996-08-20,123.75,124.12,123.25,123.37,25678400,5.97
+1996-08-19,123.87,124.12,122.25,123.50,43131200,5.98
+1996-08-16,125.12,125.25,123.75,124.25,47598400,6.02
+1996-08-15,124.75,125.75,124.37,125.12,35556800,6.06
+1996-08-14,123.87,125.12,123.75,124.87,52032000,6.05
+1996-08-13,125.00,125.87,123.37,123.50,72508800,5.98
+1996-08-12,124.25,126.12,124.00,125.25,66187200,6.07
+1996-08-09,124.75,125.50,123.87,124.50,44313600,6.03
+1996-08-08,124.12,125.87,123.75,125.25,54379200,6.07
+1996-08-07,124.37,125.12,122.87,124.75,76790400,6.04
+1996-08-06,121.62,124.12,120.87,124.00,67388800,6.01
+1996-08-05,123.50,123.75,121.25,121.75,55072000,5.90
+1996-08-02,122.12,123.87,120.62,123.37,109289600,5.97
+1996-08-01,117.87,120.87,117.37,120.62,96025600,5.84
+1996-07-31,119.00,119.62,117.62,117.87,56320000,5.71
+1996-07-30,117.87,118.75,116.12,118.62,66976000,5.74
+1996-07-29,119.25,119.87,116.75,116.87,56748800,5.66
+1996-07-26,119.50,119.50,118.25,119.12,59304000,5.77
+1996-07-25,116.00,118.75,115.12,118.50,100920000,5.74
+1996-07-24,109.50,115.75,109.50,114.75,192225600,5.56
+1996-07-23,120.00,120.00,110.25,112.12,257678400,5.43
+1996-07-22,121.02,121.50,117.87,119.75,144475200,5.80
+1996-07-19,117.75,121.62,117.75,120.98,99208000,5.86
+1996-07-18,117.25,120.00,115.87,119.87,98537600,5.81
+1996-07-17,117.75,118.12,115.62,117.12,126208000,5.67
+1996-07-16,110.25,115.62,107.50,115.37,182100800,5.59
+1996-07-15,112.37,113.75,109.87,110.62,111832000,5.36
+1996-07-12,115.19,115.19,110.48,112.37,139478400,5.44
+1996-07-11,118.25,118.37,113.75,114.50,140915200,5.55
+1996-07-10,120.00,120.00,118.12,119.50,77980800,5.79
+1996-07-09,120.87,121.37,120.00,120.00,35571200,5.81
+1996-07-08,118.50,120.75,118.12,120.31,64432000,5.83
+1996-07-05,120.12,120.12,118.37,118.37,35331200,5.73
+1996-07-03,121.62,122.87,120.62,121.12,44243200,5.87
+1996-07-02,122.37,122.62,121.25,121.62,38548800,5.89
+1996-07-01,120.25,122.50,120.12,122.31,47862400,5.92
+1996-06-28,120.50,121.00,119.12,120.12,52000000,5.82
+1996-06-27,120.50,121.00,119.00,119.94,77582400,5.81
+1996-06-26,121.87,122.00,119.00,120.50,71457600,5.84
+1996-06-25,124.25,124.25,121.37,122.00,41145600,5.91
+1996-06-24,124.00,125.12,123.00,124.12,48102400,6.01
+1996-06-21,122.37,124.12,121.50,123.87,56806400,6.00
+1996-06-20,122.00,122.48,119.00,121.75,102228800,5.90
+1996-06-19,122.50,123.12,121.37,121.75,73409600,5.90
+1996-06-18,124.50,124.50,122.00,122.37,74585600,5.93
+1996-06-17,123.12,125.00,122.37,124.62,57499200,6.04
+1996-06-14,124.75,125.00,122.87,123.00,55944000,5.96
+1996-06-13,125.12,125.87,123.75,124.62,62577600,6.04
+1996-06-12,122.87,125.37,122.75,125.00,88844800,6.05
+1996-06-11,120.75,123.25,120.62,122.12,65259200,5.91
+1996-06-10,121.00,121.25,119.98,120.62,45819200,5.84
+1996-06-07,117.62,121.25,117.62,121.25,70198400,5.87
+1996-06-06,121.75,123.00,119.75,119.81,88136000,5.80
+1996-06-05,118.00,121.25,117.87,120.87,50968000,5.85
+1996-06-04,118.62,118.87,116.25,117.87,65852800,5.71
+1996-06-03,118.75,119.50,118.12,118.37,31684800,5.73
+1996-05-31,118.56,119.37,118.00,118.75,40259200,5.75
+1996-05-30,117.25,118.25,116.62,118.25,33824000,5.73
+1996-05-29,117.37,118.25,116.62,117.12,33569600,5.67
+1996-05-28,118.75,119.14,117.12,117.25,43376000,5.68
+1996-05-24,118.50,119.00,118.25,118.50,26443200,5.74
+1996-05-23,116.87,119.12,116.87,118.50,51976000,5.74
+1996-05-22,115.00,117.25,114.62,116.87,45646400,5.66
+1996-05-21,116.75,116.87,115.12,115.12,42113600,5.58
+1996-05-20,117.37,117.87,116.62,116.75,38457600,5.65
+1996-05-17,117.87,118.00,116.37,117.00,35392000,5.67
+1996-05-16,116.00,117.37,115.62,117.12,67092800,5.67
+1996-05-15,119.00,119.75,117.37,117.62,56323200,5.70
+1996-05-14,119.25,120.00,118.23,119.00,76832000,5.76
+1996-05-13,115.00,118.87,115.00,118.62,95606400,5.74
+1996-05-10,114.37,115.14,114.12,114.87,43913600,5.56
+1996-05-09,114.25,115.12,113.25,113.50,47776000,5.50
+1996-05-08,112.87,114.37,110.75,114.25,77851200,5.53
+1996-05-07,111.62,113.50,111.62,113.12,47366400,5.48
+1996-05-06,111.00,112.37,109.62,111.75,75852800,5.41
+1996-05-03,112.50,114.50,110.12,110.87,75300800,5.37
+1996-05-02,115.12,115.25,111.12,111.62,87340800,5.41
+1996-05-01,112.87,115.25,112.62,115.12,65014400,5.58
+1996-04-30,112.62,113.25,111.87,113.25,28441600,5.48
+1996-04-29,113.37,113.50,112.00,112.62,34267200,5.45
+1996-04-26,112.75,113.87,112.37,113.50,54296000,5.50
+1996-04-25,111.50,113.75,110.25,112.75,63896000,5.46
+1996-04-24,113.00,113.12,111.25,111.50,69251200,5.40
+1996-04-23,112.75,113.25,111.37,112.62,57139200,5.45
+1996-04-22,110.50,113.37,110.25,112.75,92758400,5.46
+1996-04-19,111.62,112.12,109.50,109.75,169492800,5.32
+1996-04-18,106.00,109.25,105.50,109.00,133958400,5.28
+1996-04-17,105.25,106.00,104.31,105.94,62630400,5.13
+1996-04-16,104.25,105.50,104.00,105.25,80116800,5.10
+1996-04-15,101.00,103.62,101.00,103.52,50102400,5.01
+1996-04-12,101.12,101.62,100.50,101.12,33737600,4.90
+1996-04-11,101.50,102.37,99.62,101.12,62465600,4.90
+1996-04-10,101.50,103.00,101.25,101.62,51910400,4.92
+1996-04-09,104.00,104.00,101.50,101.62,66942400,4.92
+1996-04-08,102.50,103.87,101.87,103.75,73753600,5.02
+1996-04-04,104.62,104.87,103.50,104.37,28961600,5.05
+1996-04-03,104.12,105.12,103.37,104.50,46072000,5.06
+1996-04-02,102.75,105.00,102.62,104.62,54396800,5.07
+1996-04-01,103.14,103.50,102.12,102.75,31692800,4.98
+1996-03-29,102.37,104.12,102.12,103.12,53508800,4.99
+1996-03-28,101.87,103.50,101.12,102.25,54955200,4.95
+1996-03-27,103.25,104.00,101.12,102.50,52729600,4.96
+1996-03-26,99.37,102.87,98.75,102.75,79899200,4.98
+1996-03-25,101.50,102.37,98.81,99.87,63379200,4.84
+1996-03-22,101.12,101.44,99.75,101.12,48046400,4.90
+1996-03-21,104.25,104.37,100.50,100.75,66313600,4.88
+1996-03-20,106.25,106.62,103.73,104.62,92944000,5.07
+1996-03-19,106.37,107.06,104.75,106.87,92491200,5.18
+1996-03-18,102.37,105.87,102.37,105.25,119472000,5.10
+1996-03-15,100.00,103.12,99.62,102.37,121721600,4.96
+1996-03-14,101.12,101.87,99.62,99.62,60640000,4.82
+1996-03-13,98.23,101.00,97.75,100.87,156710400,4.89
+1996-03-12,96.25,96.62,94.75,95.75,76888000,4.64
+1996-03-11,95.12,96.62,95.12,96.50,74592000,4.67
+1996-03-08,95.50,97.50,94.75,95.12,108524800,4.61
+1996-03-07,97.12,97.62,96.62,97.31,44291200,4.71
+1996-03-06,98.25,98.87,97.00,97.00,44256000,4.70
+1996-03-05,96.00,98.27,95.75,98.12,57369600,4.75
+1996-03-04,96.00,97.37,95.50,96.25,72564800,4.66
+1996-03-01,98.37,98.62,94.62,95.50,157652800,4.63
+1996-02-29,99.00,100.12,98.56,98.69,61723200,4.78
+1996-02-28,100.75,102.00,99.87,100.12,60051200,4.85
+1996-02-27,100.75,100.81,99.73,100.12,60958400,4.85
+1996-02-26,103.00,103.25,100.50,100.62,63696000,4.87
+1996-02-23,102.62,103.62,101.87,103.50,102640000,5.01
+1996-02-22,100.00,102.62,100.00,102.50,106500800,4.96
+1996-02-21,97.75,100.12,97.50,99.87,80046400,4.84
+1996-02-20,97.25,98.50,96.87,97.75,64182400,4.73
+1996-02-16,98.75,99.25,97.87,97.87,62206400,4.74
+1996-02-15,98.50,99.12,97.75,98.50,52195200,4.77
+1996-02-14,100.12,100.12,98.37,98.75,80212800,4.78
+1996-02-13,97.75,100.25,97.50,99.62,114513600,4.82
+1996-02-12,99.75,101.12,99.12,99.50,87779200,4.82
+1996-02-09,98.75,100.25,98.50,100.12,122832000,4.85
+1996-02-08,96.62,99.50,95.50,98.87,103924800,4.79
+1996-02-07,96.00,97.12,95.48,96.87,65555200,4.69
+1996-02-06,96.50,97.50,95.62,96.50,98158400,4.67
+1996-02-05,92.75,97.25,92.75,97.12,126480000,4.70
+1996-02-02,94.00,94.12,92.12,93.00,44686400,4.50
+1996-02-01,92.25,94.25,92.00,94.12,78587200,4.56
+1996-01-31,90.75,92.62,90.12,92.50,68774400,4.48
+1996-01-30,90.87,91.37,90.62,90.81,45120000,4.40
+1996-01-29,90.75,91.25,89.36,90.37,39587200,4.38
+1996-01-26,89.12,90.87,89.00,90.50,50881600,4.38
+1996-01-25,91.37,91.62,89.00,89.37,59881600,4.33
+1996-01-24,89.87,92.50,89.50,91.25,92217600,4.42
+1996-01-23,91.37,91.75,89.25,89.50,66473600,4.33
+1996-01-22,91.62,92.75,90.87,92.00,82643200,4.46
+1996-01-19,90.25,93.25,89.62,91.87,227440000,4.45
+1996-01-18,85.50,88.87,85.00,87.62,121331200,4.24
+1996-01-17,84.75,87.50,84.62,84.87,143078400,4.11
+1996-01-16,83.62,86.48,83.25,86.37,122006400,4.18
+1996-01-15,85.87,85.87,81.87,82.50,84572800,4.00
+1996-01-12,86.50,86.87,83.87,85.75,80544000,4.15
+1996-01-11,83.50,86.87,83.12,86.62,116617600,4.19
+1996-01-10,80.50,83.25,80.48,82.37,181571200,3.99
+1996-01-09,86.00,86.00,79.87,80.19,177424000,3.88
+1996-01-08,86.50,87.62,86.12,86.25,11377600,4.18
+1996-01-05,86.25,87.62,86.12,86.37,62083200,4.18
+1996-01-04,87.25,87.50,84.87,87.37,102353600,4.23
+1996-01-03,89.12,90.12,86.75,86.87,62857600,4.21
+1996-01-02,87.87,89.75,87.37,89.75,57779200,4.35
+1995-12-29,87.25,88.75,86.25,87.75,52342400,4.25
+1995-12-28,88.25,88.50,87.25,87.37,49777600,4.23
+1995-12-27,90.37,90.62,88.37,88.87,40539200,4.30
+1995-12-26,90.25,91.25,89.87,90.25,34707200,4.37
+1995-12-22,90.12,90.87,89.12,90.50,36057600,4.38
+1995-12-21,87.75,90.00,87.37,90.00,60593600,4.36
+1995-12-20,91.12,91.37,87.00,87.12,84980800,4.22
+1995-12-19,87.37,91.02,87.37,90.87,84340800,4.40
+1995-12-18,88.37,89.00,85.37,87.00,99460800,4.21
+1995-12-15,89.12,89.75,87.25,88.37,115470400,4.28
+1995-12-14,92.25,93.50,88.62,88.75,92822400,4.30
+1995-12-13,91.12,92.12,90.50,91.75,39577600,4.44
+1995-12-12,93.00,93.12,91.12,91.37,44739200,4.43
+1995-12-11,94.50,94.75,93.00,93.12,61924800,4.51
+1995-12-08,92.62,94.62,92.23,94.50,147041600,4.58
+1995-12-07,91.12,92.00,88.86,90.50,132876800,4.38
+1995-12-06,86.12,91.00,86.00,90.62,145272000,4.39
+1995-12-05,87.87,88.12,85.12,86.00,104528000,4.16
+1995-12-04,86.12,89.62,85.25,87.87,130436800,4.26
+1995-12-01,87.12,87.87,85.87,86.25,96124800,4.18
+1995-11-30,89.50,89.75,86.87,87.12,93512000,4.22
+1995-11-29,91.87,92.50,89.25,89.75,91067200,4.35
+1995-11-28,87.00,91.50,86.50,91.50,86537600,4.43
+1995-11-27,88.62,89.50,87.14,87.25,79100800,4.23
+1995-11-24,87.62,88.25,87.37,88.00,15014400,4.26
+1995-11-22,88.37,89.50,87.25,87.37,65428800,4.23
+1995-11-21,85.87,88.75,84.25,88.00,130163200,4.26
+1995-11-20,88.37,89.37,85.75,86.00,115296000,4.16
+1995-11-17,90.00,90.62,87.37,87.37,143803200,4.23
+1995-11-16,90.50,91.84,89.62,89.87,195126400,4.35
+1995-11-15,94.37,94.62,91.87,94.00,108686400,4.55
+1995-11-14,95.87,96.00,93.87,94.00,75657600,4.55
+1995-11-13,96.62,97.25,96.06,96.31,59003200,4.66
+1995-11-10,98.50,99.00,96.61,96.87,60819200,4.69
+1995-11-09,96.50,99.02,96.00,99.00,99814400,4.79
+1995-11-08,93.87,95.50,93.37,95.25,71280000,4.61
+1995-11-07,96.50,97.37,92.87,93.00,115921600,4.50
+1995-11-06,97.00,98.87,96.87,97.37,87729600,4.72
+1995-11-03,100.00,100.12,98.75,99.50,40635200,4.82
+1995-11-02,98.62,100.37,98.25,100.00,63504000,4.84
+1995-11-01,100.12,101.00,98.25,98.37,72819200,4.76
+1995-10-31,103.00,103.37,99.75,100.00,91958400,4.84
+1995-10-30,99.25,103.37,98.50,102.75,125464000,4.98
+1995-10-27,97.50,100.14,97.37,100.00,130683200,4.84
+1995-10-26,95.75,98.12,95.37,98.00,82841600,4.75
+1995-10-25,97.62,97.75,95.87,95.87,60211200,4.64
+1995-10-24,96.37,98.12,96.37,97.50,68681600,4.72
+1995-10-23,95.00,97.12,94.50,96.37,93473600,4.67
+1995-10-20,96.50,96.87,94.87,95.50,79984000,4.63
+1995-10-19,95.25,97.00,94.75,96.75,95840000,4.69
+1995-10-18,98.25,98.62,94.87,95.62,294329600,4.63
+1995-10-17,87.25,91.50,86.75,91.12,123140800,4.41
+1995-10-16,85.75,87.37,85.50,86.75,61067200,4.20
+1995-10-13,88.50,88.75,86.00,86.25,68644800,4.18
+1995-10-12,87.00,88.12,86.62,87.62,78700800,4.24
+1995-10-11,85.87,87.37,85.00,86.62,107009600,4.19
+1995-10-10,81.25,84.12,80.37,83.75,157644800,4.06
+1995-10-09,84.87,85.75,82.75,83.12,108614400,4.03
+1995-10-06,87.50,89.00,85.50,85.87,76616000,4.16
+1995-10-05,86.00,87.50,85.00,87.50,101289600,4.24
+1995-10-04,88.12,88.12,85.50,86.12,73473600,4.17
+1995-10-03,88.12,89.25,87.25,88.87,80736000,4.30
+1995-10-02,90.50,90.87,88.12,88.25,67731200,4.27
+1995-09-29,91.62,92.75,90.06,90.50,95158400,4.38
+1995-09-28,89.00,91.50,88.87,91.50,105510400,4.43
+1995-09-27,88.00,88.75,83.37,88.62,140756800,4.29
+1995-09-26,90.37,91.87,88.12,88.25,76548800,4.27
+1995-09-25,90.50,90.62,88.50,90.23,57878400,4.37
+1995-09-22,89.87,90.75,89.00,89.75,99899200,4.35
+1995-09-21,91.25,93.06,90.50,90.62,83836800,4.39
+1995-09-20,93.50,94.62,92.62,93.12,44652800,4.51
+1995-09-19,92.00,94.50,91.50,93.31,58011200,4.52
+1995-09-18,93.25,93.37,90.87,92.00,76827200,4.46
+1995-09-15,94.75,95.37,92.50,93.44,88316800,4.53
+1995-09-14,96.12,96.50,94.75,94.87,54230400,4.59
+1995-09-13,96.12,97.00,95.12,96.12,61208000,4.66
+1995-09-12,97.75,97.75,95.62,96.25,71155200,4.66
+1995-09-11,95.37,97.87,95.00,97.62,77408000,4.73
+1995-09-08,93.75,95.62,93.25,95.50,64417600,4.63
+1995-09-07,94.25,96.62,93.25,94.62,93932800,4.58
+1995-09-06,95.25,96.50,93.00,93.50,100265600,4.53
+1995-09-05,90.87,95.12,90.25,95.00,92052800,4.60
+1995-09-01,91.75,92.00,89.37,89.75,80262400,4.35
+1995-08-31,93.37,94.00,91.50,92.50,38764800,4.48
+1995-08-30,92.87,93.75,91.50,93.25,79499200,4.52
+1995-08-29,90.12,91.87,87.00,91.87,163929600,4.45
+1995-08-28,94.37,94.37,89.87,90.06,112622400,4.36
+1995-08-25,96.37,96.75,94.37,94.37,73489600,4.57
+1995-08-24,98.12,98.12,95.50,96.12,95275200,4.66
+1995-08-23,100.00,100.50,97.50,97.87,111188800,4.74
+1995-08-22,95.12,99.37,94.37,99.31,94320000,4.81
+1995-08-21,97.50,98.25,94.37,94.50,110491200,4.58
+1995-08-18,99.69,99.75,97.00,97.12,77502400,4.70
+1995-08-17,98.87,100.75,98.64,99.12,74564800,4.80
+1995-08-16,98.37,98.87,97.12,98.75,38118400,4.78
+1995-08-15,99.25,99.37,96.87,98.37,63267200,4.76
+1995-08-14,96.87,99.25,95.75,98.75,88872000,4.78
+1995-08-11,94.75,96.62,92.12,96.50,97195200,4.67
+1995-08-10,97.00,97.12,93.87,94.12,71883200,4.56
+1995-08-09,97.75,98.12,96.00,96.50,144384000,4.67
+1995-08-08,94.12,94.87,93.37,93.50,43913600,4.53
+1995-08-07,94.50,95.50,91.75,93.62,64273600,4.53
+1995-08-04,91.37,93.87,91.25,93.87,77705600,4.55
+1995-08-03,88.00,91.37,87.50,91.12,113536000,4.41
+1995-08-02,91.00,92.62,88.00,89.00,129804800,4.31
+1995-08-01,90.75,90.89,87.87,89.50,166144000,4.33
+1995-07-31,93.12,93.50,90.00,90.50,101435200,4.38
+1995-07-28,96.00,96.00,92.00,92.62,158468800,4.49
+1995-07-27,96.50,97.62,96.25,96.50,52916800,4.67
+1995-07-26,97.62,98.12,94.87,96.00,77470400,4.65
+1995-07-25,95.50,97.62,95.00,96.37,109422400,4.67
+1995-07-24,92.62,93.75,92.12,93.62,94811200,4.53
+1995-07-21,94.00,96.00,91.75,92.00,169257600,4.46
+1995-07-20,95.25,97.37,94.00,96.12,177848000,4.66
+1995-07-19,97.00,98.75,88.50,94.50,305092800,4.58
+1995-07-18,107.00,107.12,101.25,101.87,289624000,4.93
+1995-07-17,107.75,109.25,106.50,109.00,155830400,5.28
+1995-07-14,98.25,103.62,98.00,103.62,89905600,5.02
+1995-07-13,100.12,101.50,98.12,100.12,84811200,4.85
+1995-07-12,96.75,100.00,96.75,99.87,94675200,4.84
+1995-07-11,99.00,99.12,96.50,96.50,78227200,4.67
+1995-07-10,96.00,99.75,95.75,98.87,111982400,4.79
+1995-07-07,92.87,95.62,92.75,95.62,66699200,4.63
+1995-07-06,90.62,93.00,90.37,92.75,47070400,4.49
+1995-07-05,91.62,92.00,90.37,90.69,48547200,4.39
+1995-07-03,90.87,91.12,90.37,90.94,16763200,4.40
+1995-06-30,89.62,91.00,89.62,90.37,53342400,4.38
+1995-06-29,88.00,89.75,88.00,89.37,57643200,4.33
+1995-06-28,86.75,89.00,84.87,87.87,107286400,4.26
+1995-06-27,89.50,90.50,86.75,86.87,66004800,4.21
+1995-06-26,91.00,91.12,89.50,89.75,41048000,4.35
+1995-06-23,90.75,92.19,90.25,91.12,46356800,4.41
+1995-06-22,90.62,92.00,90.62,91.87,46296000,4.45
+1995-06-21,91.87,92.37,90.00,90.50,57224000,4.38
+1995-06-20,90.37,91.37,89.75,91.37,56670400,4.43
+1995-06-19,87.25,89.89,86.87,89.81,78982400,4.35
+1995-06-16,85.00,87.50,84.87,87.00,92278400,4.21
+1995-06-15,84.00,85.00,83.87,84.87,43912000,4.11
+1995-06-14,83.37,84.12,82.75,83.81,43096000,4.06
+1995-06-13,84.12,84.75,83.37,83.87,37691200,4.06
+1995-06-12,84.62,84.75,83.25,83.75,45832000,4.06
+1995-06-09,83.75,85.87,82.62,84.87,81214400,4.11
+1995-06-08,84.12,84.62,83.62,84.12,29320000,4.07
+1995-06-07,82.87,84.75,82.12,84.00,64590400,4.07
+1995-06-06,84.87,86.02,83.12,83.12,49036800,4.03
+1995-06-05,82.62,85.37,81.75,84.75,55852800,4.10
+1995-06-02,83.75,84.12,82.62,83.12,55556800,4.03
+1995-06-01,85.00,85.62,83.87,84.12,61153600,4.07
+1995-05-31,83.25,84.75,81.00,84.69,119756800,4.10
+1995-05-30,88.00,88.37,82.62,83.00,99612800,4.02
+1995-05-26,89.19,89.25,87.00,87.50,52934400,4.24
+1995-05-25,87.87,89.37,87.12,89.25,43440000,4.32
+1995-05-24,89.12,89.50,87.00,87.50,68684800,4.24
+1995-05-23,87.50,88.50,86.03,88.50,55516800,4.29
+1995-05-22,85.37,87.50,84.00,87.25,91382400,4.23
+1995-05-19,84.25,85.50,84.00,85.37,45190400,4.13
+1995-05-18,85.62,86.75,84.62,84.62,58326400,4.10
+1995-05-17,85.25,86.87,85.12,86.00,66515200,4.16
+1995-05-16,81.50,85.02,81.50,84.87,86708800,4.11
+1995-05-15,80.62,82.00,79.87,81.31,35232000,3.94
+1995-05-12,81.37,82.25,80.37,80.75,36192000,3.91
+1995-05-11,79.12,81.50,79.00,81.37,38673600,3.94
+1995-05-10,80.12,80.37,78.87,79.25,38688000,3.84
+1995-05-09,80.00,80.37,79.12,79.81,36748800,3.87
+1995-05-08,79.87,80.37,79.12,79.87,43988800,3.87
+1995-05-05,81.37,81.62,79.87,80.00,43707200,3.87
+1995-05-04,81.50,83.25,81.00,81.50,66524800,3.95
+1995-05-03,80.25,81.00,80.25,80.87,61566400,3.92
+1995-05-02,82.12,82.25,79.50,79.56,78099200,3.85
+1995-05-01,81.87,83.75,81.75,82.12,65550400,3.98
+1995-04-28,78.87,82.12,78.62,81.75,92104000,3.96
+1995-04-27,79.62,80.50,76.37,78.62,128844800,3.81
+1995-04-26,79.75,80.25,79.12,79.62,44305600,3.86
+1995-04-25,77.62,80.12,77.62,80.00,69371200,3.87
+1995-04-24,75.37,77.77,75.12,77.75,68089600,3.77
+1995-04-21,75.62,75.87,74.87,75.00,53555200,3.63
+1995-04-20,76.50,76.87,74.00,75.25,83913600,3.64
+1995-04-19,76.62,77.00,75.50,76.12,59163200,3.69
+1995-04-18,77.37,77.50,76.00,76.75,75609600,3.72
+1995-04-17,75.50,78.12,75.50,77.37,187913600,3.75
+1995-04-13,71.75,72.50,71.12,72.50,32814400,3.51
+1995-04-12,72.12,73.25,70.75,71.62,40430400,3.47
+1995-04-11,71.62,72.14,71.12,72.12,43624000,3.49
+1995-04-10,69.50,71.25,69.37,70.94,43169600,3.44
+1995-04-07,70.25,70.75,69.50,69.62,43148800,3.37
+1995-04-06,70.62,70.87,69.44,70.00,35414400,3.39
+1995-04-05,69.87,70.62,68.75,70.62,65792000,3.42
+1995-04-04,70.25,71.50,69.75,69.87,66689600,3.38
+1995-04-03,71.00,71.37,69.50,70.00,65617600,3.39
+1995-03-31,71.75,72.12,70.50,71.12,63080000,3.44
+1995-03-30,72.50,72.75,70.37,72.12,75011200,3.49
+1995-03-29,73.62,74.00,72.06,72.25,65763200,3.50
+1995-03-28,72.87,74.00,72.87,73.62,47603200,3.57
+1995-03-27,72.75,73.87,72.62,73.00,61008000,3.54
+1995-03-24,73.25,74.12,73.12,73.87,65683200,3.58
+1995-03-23,71.37,73.25,71.25,72.75,105286400,3.52
+1995-03-22,70.50,71.00,69.87,70.94,52464000,3.44
+1995-03-21,71.25,71.50,70.37,70.44,74772800,3.41
+1995-03-20,70.12,71.50,70.00,71.12,37772800,3.44
+1995-03-17,70.50,71.75,69.87,69.94,59868800,3.39
+1995-03-16,70.00,70.50,69.62,70.12,47510400,3.40
+1995-03-15,71.75,71.87,70.37,70.50,57294400,3.41
+1995-03-14,69.37,72.00,69.25,71.75,78643200,3.47
+1995-03-13,68.62,69.69,68.25,69.00,34550400,3.34
+1995-03-10,67.87,68.75,66.50,68.56,44324800,3.32
+1995-03-09,68.50,68.75,66.87,67.87,58238400,3.29
+1995-03-08,65.75,68.62,65.75,68.50,140096000,3.32
+1995-03-07,64.37,66.02,64.25,65.34,91750400,3.16
+1995-03-06,63.25,64.37,62.88,64.31,45156800,3.11
+1995-03-03,63.63,63.88,63.13,63.63,31776000,3.08
+1995-03-02,63.25,63.75,63.13,63.75,26038400,3.09
+1995-03-01,63.13,64.00,62.75,63.25,52032000,3.06
+1995-02-28,61.88,63.25,61.75,63.00,52544000,3.05
+1995-02-27,61.38,62.00,61.13,61.75,28592000,2.99
+1995-02-24,61.38,61.88,61.25,61.25,34177600,2.97
+1995-02-23,61.25,62.13,61.00,61.63,59939200,2.98
+1995-02-22,59.75,62.00,59.63,61.50,60902400,2.98
+1995-02-21,60.50,60.75,59.50,59.75,55392000,2.89
+1995-02-17,60.75,60.88,60.25,60.38,37824000,2.92
+1995-02-16,60.88,61.13,60.25,60.88,56744000,2.95
+1995-02-15,60.13,61.38,59.63,60.75,147001600,2.94
+1995-02-14,62.13,62.25,61.50,61.88,31121600,3.00
+1995-02-13,62.00,62.75,61.63,62.00,38160000,3.00
+1995-02-10,62.00,62.63,61.50,62.00,49862400,3.00
+1995-02-09,62.13,62.50,61.75,61.88,42398400,3.00
+1995-02-08,61.25,62.00,61.00,61.88,49150400,3.00
+1995-02-07,60.75,61.13,60.63,61.00,33152000,2.95
+1995-02-06,60.13,61.13,60.13,60.88,48345600,2.95
+1995-02-03,59.50,60.50,59.25,60.13,60332800,2.91
+1995-02-02,58.75,59.38,58.38,59.00,46312000,2.86
+1995-02-01,59.38,60.75,58.98,59.13,66705600,2.86
+1995-01-31,59.13,59.75,58.25,59.38,59945600,2.88
+1995-01-30,60.13,60.13,58.88,59.00,55164800,2.86
+1995-01-27,60.13,60.25,59.75,59.88,58376000,2.90
+1995-01-26,60.88,61.00,59.75,59.88,80836800,2.90
+1995-01-25,61.63,62.25,61.00,61.75,52459200,2.99
+1995-01-24,63.00,63.13,62.00,62.02,36739200,3.00
+1995-01-23,61.00,63.00,60.50,62.81,53843200,3.04
+1995-01-20,62.88,63.50,61.25,61.63,82388800,2.98
+1995-01-19,64.50,65.00,63.44,63.50,67108800,3.08
+1995-01-18,64.87,65.25,64.25,65.06,50504000,3.15
+1995-01-17,64.75,65.12,64.37,64.62,73932800,3.13
+1995-01-16,63.25,64.50,63.00,64.12,74648000,3.11
+1995-01-13,62.00,63.00,61.88,62.75,41307200,3.04
+1995-01-12,61.25,62.13,61.00,61.25,26996800,2.97
+1995-01-11,61.13,61.75,60.75,61.38,31512000,2.97
+1995-01-10,60.63,61.50,60.50,61.00,42184000,2.95
+1995-01-09,60.88,61.00,59.75,60.25,46000000,2.92
+1995-01-06,59.88,61.25,59.75,60.63,46681600,2.94
+1995-01-05,60.88,61.00,59.38,59.63,39824000,2.89
+1995-01-04,60.25,60.75,59.50,60.63,51611200,2.94
+1995-01-03,61.50,61.50,60.13,60.19,39545600,2.91
+1994-12-30,61.88,61.88,61.13,61.13,20686400,2.96
+1994-12-29,60.88,61.88,60.63,61.81,23446400,2.99
+1994-12-28,60.75,61.00,60.00,61.00,34961600,2.95
+1994-12-27,61.00,61.63,60.63,60.75,20566400,2.94
+1994-12-23,60.63,61.38,60.38,60.88,19486400,2.95
+1994-12-22,61.50,62.00,60.25,60.63,57355200,2.94
+1994-12-21,60.25,61.63,60.13,61.50,69395200,2.98
+1994-12-20,62.63,62.75,58.75,59.88,253456000,2.90
+1994-12-19,63.38,63.63,62.50,62.63,31507200,3.03
+1994-12-16,63.63,64.25,63.20,63.38,54020800,3.07
+1994-12-15,63.38,64.12,63.00,63.50,28854400,3.08
+1994-12-14,62.50,63.63,62.50,63.25,33641600,3.06
+1994-12-13,63.38,63.50,62.25,62.75,30219200,3.04
+1994-12-12,63.13,63.50,61.63,63.13,65313600,3.06
+1994-12-09,62.50,63.25,62.25,63.13,79956800,3.06
+1994-12-08,63.13,63.75,62.25,62.50,41934400,3.03
+1994-12-07,63.50,63.88,63.00,63.00,36744000,3.05
+1994-12-06,63.25,64.12,63.00,63.38,38830400,3.07
+1994-12-05,63.38,64.25,63.13,63.31,38166400,3.07
+1994-12-02,62.75,63.25,62.00,63.25,37715200,3.06
+1994-12-01,62.63,63.41,62.50,62.56,43096000,3.03
+1994-11-30,64.25,64.25,62.75,62.88,40934400,3.05
+1994-11-29,63.63,64.37,63.50,64.12,37673600,3.11
+1994-11-28,62.50,63.50,62.25,63.38,43449600,3.07
+1994-11-25,61.75,62.38,61.63,62.25,12563200,3.01
+1994-11-23,61.63,62.06,61.06,61.50,87507200,2.98
+1994-11-22,63.25,63.88,61.88,62.00,56358400,3.00
+1994-11-21,64.50,64.75,63.38,63.50,35560000,3.08
+1994-11-18,64.12,64.75,64.00,64.12,25694400,3.11
+1994-11-17,64.62,64.75,63.88,64.25,33232000,3.11
+1994-11-16,64.75,64.87,64.50,64.62,30196800,3.13
+1994-11-15,64.50,65.12,64.25,64.56,52544000,3.13
+1994-11-14,62.75,64.50,62.75,64.50,48934400,3.12
+1994-11-11,62.25,62.69,60.75,62.25,132899200,3.01
+1994-11-10,63.50,64.37,63.50,63.69,24689600,3.08
+1994-11-09,64.25,64.62,63.13,63.75,60206400,3.09
+1994-11-08,61.88,63.88,61.69,63.63,43328000,3.08
+1994-11-07,61.50,62.00,60.88,61.88,47094400,3.00
+1994-11-04,62.63,63.13,61.31,61.50,46947200,2.98
+1994-11-03,63.00,63.25,62.38,62.63,63441600,3.03
+1994-11-02,62.75,64.12,62.50,63.00,61408000,3.05
+1994-11-01,62.75,62.88,62.13,62.75,39624000,3.04
+1994-10-31,62.25,63.75,62.00,63.00,59932800,3.05
+1994-10-28,61.63,62.38,61.38,62.13,58414400,3.01
+1994-10-27,61.13,61.63,60.75,61.63,41238400,2.98
+1994-10-26,59.88,61.13,59.75,61.00,97904000,2.95
+1994-10-25,58.75,59.75,58.38,59.69,44780800,2.89
+1994-10-24,59.50,59.50,58.38,58.88,57145600,2.85
+1994-10-21,59.25,59.63,58.38,59.38,67099200,2.88
+1994-10-20,58.25,59.88,57.88,59.63,136558400,2.89
+1994-10-19,56.63,58.00,56.25,57.63,59488000,2.79
+1994-10-18,55.25,56.75,55.06,56.63,52686400,2.74
+1994-10-17,56.00,56.25,55.00,55.13,31160000,2.67
+1994-10-14,57.25,57.38,55.19,55.94,99878400,2.71
+1994-10-13,56.63,57.75,56.63,57.25,63033600,2.77
+1994-10-12,55.88,56.50,55.75,56.25,27912000,2.72
+1994-10-11,55.13,56.63,55.13,55.81,55692800,2.70
+1994-10-10,54.38,55.38,54.38,54.75,39480000,2.65
+1994-10-07,54.63,54.88,53.88,54.38,51518400,2.63
+1994-10-06,55.50,55.88,54.25,54.50,40790400,2.64
+1994-10-05,54.88,55.88,54.13,55.50,50985600,2.69
+1994-10-04,56.00,56.13,54.88,55.00,42622400,2.66
+1994-10-03,56.13,56.38,55.50,55.88,28833600,2.71
+1994-09-30,56.50,57.50,56.13,56.13,34608000,2.72
+1994-09-29,56.88,57.25,56.38,56.50,27105600,2.74
+1994-09-28,56.63,57.50,56.50,57.00,33355200,2.76
+1994-09-27,55.50,56.50,54.88,56.50,50585600,2.74
+1994-09-26,56.00,56.00,55.25,55.56,29921600,2.69
+1994-09-23,56.88,57.50,56.00,56.00,48371200,2.71
+1994-09-22,57.25,57.50,56.63,57.00,44320000,2.76
+1994-09-21,56.31,57.38,55.00,57.25,82948800,2.77
+1994-09-20,56.88,57.13,55.94,56.00,40276800,2.71
+1994-09-19,57.13,57.25,56.63,56.88,48350400,2.75
+1994-09-16,58.00,58.13,56.75,56.88,52921600,2.75
+1994-09-15,57.63,58.25,57.38,58.25,40640000,2.82
+1994-09-14,57.75,58.13,57.50,57.63,29968000,2.79
+1994-09-13,56.38,57.88,56.38,57.56,41134400,2.79
+1994-09-12,57.13,57.13,55.88,56.13,36238400,2.72
+1994-09-09,56.13,57.88,55.88,56.88,60800000,2.75
+1994-09-08,57.00,58.00,57.00,57.94,28377600,2.81
+1994-09-07,56.25,57.81,56.13,56.88,43588800,2.75
+1994-09-06,55.88,56.25,55.69,56.00,28804800,2.71
+1994-09-02,56.50,56.50,55.75,56.00,46964800,2.71
+1994-09-01,57.00,57.00,55.75,56.13,115568000,2.72
+1994-08-31,58.38,59.25,57.75,58.13,60968000,2.82
+1994-08-30,57.00,58.50,56.63,58.38,39851200,2.83
+1994-08-29,57.38,58.13,57.00,57.06,56625600,2.76
+1994-08-26,56.38,57.75,56.25,56.88,60961600,2.75
+1994-08-25,55.88,56.75,55.75,56.19,55174400,2.72
+1994-08-24,55.50,56.00,55.50,55.75,35246400,2.70
+1994-08-23,54.63,56.38,54.50,55.50,58363200,2.69
+1994-08-22,55.00,55.00,54.50,54.63,62835200,2.65
+1994-08-19,55.88,56.00,54.75,54.88,74761600,2.66
+1994-08-18,55.88,56.38,55.38,55.50,61276800,2.69
+1994-08-17,55.38,56.25,55.13,55.88,79790400,2.71
+1994-08-16,54.88,55.13,54.00,54.88,56779200,2.66
+1994-08-15,55.50,55.50,54.38,54.44,36113600,2.64
+1994-08-12,55.38,55.63,54.88,55.25,38088000,2.68
+1994-08-11,53.88,56.00,53.88,55.25,81428800,2.68
+1994-08-10,53.50,54.38,53.25,54.13,48646400,2.62
+1994-08-09,53.00,53.88,52.75,53.50,40198400,2.59
+1994-08-08,52.38,53.00,52.00,53.00,34537600,2.57
+1994-08-05,52.63,52.88,52.25,52.50,31204800,2.54
+1994-08-04,53.50,53.63,52.75,52.75,40192000,2.55
+1994-08-03,53.75,54.00,53.13,53.38,58771200,2.59
+1994-08-02,53.75,54.63,52.63,52.81,95249600,2.56
+1994-08-01,51.63,53.63,51.50,53.38,83934400,2.59
+1994-07-29,49.88,51.63,49.63,51.50,67064000,2.49
+1994-07-28,49.50,50.25,49.25,49.50,39899200,2.40
+1994-07-27,50.38,50.38,49.50,49.50,29291200,2.40
+1994-07-26,51.13,51.25,49.75,50.38,54308800,2.44
+1994-07-25,50.63,51.63,50.25,51.19,51513600,2.48
+1994-07-22,48.50,50.75,47.25,50.56,152916800,2.45
+1994-07-21,48.63,48.88,47.50,47.75,85740800,2.31
+1994-07-20,50.00,50.00,47.88,48.38,112604800,2.34
+1994-07-19,50.63,50.63,49.63,50.13,70126400,2.43
+1994-07-18,51.50,51.75,49.50,50.50,150499200,2.45
+1994-07-15,48.75,49.38,48.00,48.63,45520000,2.36
+1994-07-14,49.38,49.63,48.38,48.75,81446400,2.36
+1994-07-13,48.25,49.50,47.88,49.50,82956800,2.40
+1994-07-12,48.25,48.25,46.88,48.00,83752000,2.32
+1994-07-11,49.63,49.63,47.75,48.38,85406400,2.34
+1994-07-08,49.88,50.88,49.13,49.50,48945600,2.40
+1994-07-07,48.50,50.50,47.94,50.38,89667200,2.44
+1994-07-06,48.56,49.00,47.75,48.31,89254400,2.34
+1994-07-05,50.38,51.00,49.00,49.13,40430400,2.38
+1994-07-01,51.63,51.75,49.86,50.25,66622400,2.43
+1994-06-30,51.75,52.13,51.00,51.63,40827200,2.50
+1994-06-29,51.38,51.88,50.88,51.38,53435200,2.49
+1994-06-28,52.00,52.75,50.19,51.31,99417600,2.48
+1994-06-27,49.75,52.13,49.38,51.88,76161600,2.51
+1994-06-24,50.00,50.38,49.25,49.50,81454400,2.40
+1994-06-23,51.50,52.25,50.00,50.13,85979200,2.43
+1994-06-22,52.75,53.00,51.25,51.50,82924800,2.49
+1994-06-21,52.13,53.38,52.00,52.63,86995200,2.55
+1994-06-20,52.50,53.50,52.38,53.50,45668800,2.59
+1994-06-17,53.50,53.63,52.88,53.00,47622400,2.57
+1994-06-16,54.25,54.25,53.50,53.56,48478400,2.59
+1994-06-15,53.63,54.63,53.25,54.25,58860800,2.63
+1994-06-14,53.13,54.13,53.00,53.56,59249600,2.59
+1994-06-13,52.63,53.38,51.88,52.88,56628800,2.56
+1994-06-10,52.25,53.00,51.88,52.56,53726400,2.55
+1994-06-09,51.88,52.56,51.75,52.25,79356800,2.53
+1994-06-08,53.63,53.63,51.63,52.00,203835200,2.52
+1994-06-07,54.00,54.25,53.50,53.63,166171200,2.60
+1994-06-06,52.63,54.63,51.75,54.50,764504000,2.64
+1994-06-03,52.50,53.50,52.25,52.88,86841600,2.56
+1994-06-02,53.25,53.38,52.00,52.25,60291200,2.53
+1994-06-01,53.50,53.50,52.38,53.00,100764800,2.57
+1994-05-31,52.25,53.77,51.88,53.75,76000000,2.60
+1994-05-27,51.75,52.75,51.25,52.38,47544000,2.54
+1994-05-26,52.75,52.75,51.25,52.00,64296000,2.52
+1994-05-25,51.00,52.75,50.25,52.50,86003200,2.54
+1994-05-24,51.25,51.88,50.25,51.13,85144000,2.48
+1994-05-23,49.00,51.00,48.50,50.56,74947200,2.45
+1994-05-20,98.00,99.25,97.25,97.75,78140800,2.37
+1994-05-19,97.25,99.00,97.00,98.37,89651200,2.38
+1994-05-18,95.25,97.50,94.75,97.06,96953600,2.35
+1994-05-17,95.00,95.25,93.50,94.62,122464000,2.29
+1994-05-16,96.25,96.75,94.75,95.00,56633600,2.30
+1994-05-13,97.50,97.50,94.50,96.50,179920000,2.34
+1994-05-12,93.50,95.30,93.25,94.50,58998400,2.29
+1994-05-11,94.00,94.25,92.75,93.50,57433600,2.26
+1994-05-10,93.00,94.50,92.75,94.00,65305600,2.28
+1994-05-09,91.75,93.62,91.62,92.25,47600000,2.23
+1994-05-06,93.25,94.25,90.87,92.50,96403200,2.24
+1994-05-05,95.25,96.25,94.00,94.37,56374400,2.29
+1994-05-04,93.75,95.25,92.75,95.12,68889600,2.30
+1994-05-03,95.25,95.50,93.25,93.50,41929600,2.26
+1994-05-02,92.75,95.56,92.00,95.50,79260800,2.31
+1994-04-29,92.00,93.50,91.25,92.50,56803200,2.24
+1994-04-28,95.25,95.25,91.75,92.12,141382400,2.23
+1994-04-26,94.50,95.25,94.00,94.94,113193600,2.30
+1994-04-25,92.00,94.25,91.50,93.75,142745600,2.27
+1994-04-22,92.00,92.75,90.75,91.75,66060800,2.22
+1994-04-21,89.50,91.75,89.25,91.50,141980800,2.22
+1994-04-20,88.50,89.62,87.00,89.50,104732800,2.17
+1994-04-19,87.00,89.50,85.75,88.12,291273600,2.13
+1994-04-18,84.75,85.75,82.25,83.00,78006400,2.01
+1994-04-15,83.50,85.25,83.50,84.87,35241600,2.06
+1994-04-14,84.50,85.25,83.75,84.12,53088000,2.04
+1994-04-13,84.75,85.50,83.00,84.87,69644800,2.06
+1994-04-12,86.75,86.75,84.00,84.75,84969600,2.05
+1994-04-11,87.00,87.25,86.00,87.00,40400000,2.11
+1994-04-08,89.75,90.00,86.75,87.00,118710400,2.11
+1994-04-07,89.25,90.12,88.75,89.75,76630400,2.17
+1994-04-06,87.50,89.25,87.25,89.00,80780800,2.16
+1994-04-05,85.25,87.75,85.00,87.75,101878400,2.12
+1994-04-04,82.50,85.75,82.00,84.50,73996800,2.05
+1994-03-31,83.50,85.75,82.50,84.75,72297600,2.05
+1994-03-30,82.75,85.00,82.50,83.62,86860800,2.02
+1994-03-29,86.50,86.50,82.50,82.50,78339200,2.00
+1994-03-28,87.50,88.00,83.75,86.37,118403200,2.09
+1994-03-25,87.00,89.25,87.00,87.50,102051200,2.12
+1994-03-24,85.75,87.25,85.00,87.25,60166400,2.11
+1994-03-23,85.25,87.50,85.00,86.25,116441600,2.09
+1994-03-22,82.25,85.75,82.25,84.75,89024000,2.05
+1994-03-21,85.00,85.37,83.00,83.25,65078400,2.02
+1994-03-18,84.50,85.00,83.50,84.75,36857600,2.05
+1994-03-17,84.75,85.25,84.50,84.50,30992000,2.05
+1994-03-16,85.00,85.25,84.50,84.75,41286400,2.05
+1994-03-15,84.00,85.25,83.50,84.87,62934400,2.06
+1994-03-14,82.50,84.25,82.25,83.87,69203200,2.03
+1994-03-11,81.00,82.25,80.75,81.75,34857600,1.98
+1994-03-10,81.50,82.25,80.50,80.87,46588800,1.96
+1994-03-09,81.25,81.75,80.00,80.87,37024000,1.96
+1994-03-08,81.25,81.25,79.75,81.00,24723200,1.96
+1994-03-07,81.25,82.25,80.75,81.25,30540800,1.97
+1994-03-04,81.00,81.50,80.50,81.00,25705600,1.96
+1994-03-03,83.00,83.25,80.50,81.00,31564800,1.96
+1994-03-02,81.75,83.00,81.00,82.75,68499200,2.00
+1994-03-01,83.00,83.25,82.25,83.25,48070400,2.02
+1994-02-28,81.25,83.00,81.00,82.50,55494400,2.00
+1994-02-25,80.25,81.25,79.75,81.00,52995200,1.96
+1994-02-24,80.00,80.75,79.25,79.87,82553600,1.93
+1994-02-23,79.75,82.00,78.25,81.00,139462400,1.96
+1994-02-22,80.00,80.25,78.50,79.50,63235200,1.93
+1994-02-18,78.50,80.75,78.50,80.00,79465600,1.94
+1994-02-17,79.00,79.50,78.00,78.62,85017600,1.90
+1994-02-16,80.25,80.25,78.75,78.75,43731200,1.91
+1994-02-15,79.75,80.25,79.25,79.75,28876800,1.93
+1994-02-14,79.00,79.50,78.75,79.12,55270400,1.92
+1994-02-11,79.25,79.50,78.00,78.75,53747200,1.91
+1994-02-10,79.75,80.75,79.00,79.37,66620800,1.92
+1994-02-09,78.50,80.25,78.00,79.62,98585600,1.93
+1994-02-08,80.50,80.50,78.00,78.75,149875200,1.91
+1994-02-07,79.75,81.25,79.50,80.75,118851200,1.96
+1994-02-04,84.00,84.50,81.25,81.25,78217600,1.97
+1994-02-03,84.25,84.50,83.50,84.50,31792000,2.05
+1994-02-02,84.75,85.50,84.00,84.00,40924800,2.03
+1994-02-01,85.00,85.75,84.50,85.12,44003200,2.06
+1994-01-31,85.25,85.87,84.75,85.12,62566400,2.06
+1994-01-28,84.50,85.50,84.25,84.87,41875200,2.06
+1994-01-27,84.00,84.75,83.25,84.25,51129600,2.04
+1994-01-26,85.00,85.00,84.00,84.25,50489600,2.04
+1994-01-25,85.25,85.37,84.00,85.12,70361600,2.06
+1994-01-24,86.00,87.00,85.00,85.25,38374400,2.06
+1994-01-21,86.25,87.00,85.00,86.25,99078400,2.09
+1994-01-20,83.25,86.37,83.25,86.25,145004800,2.09
+1994-01-19,83.75,84.25,82.50,83.25,76563200,2.02
+1994-01-18,85.25,85.50,84.00,84.62,43686400,2.05
+1994-01-17,85.25,86.00,84.50,84.75,30755200,2.05
+1994-01-14,85.50,86.00,84.75,85.62,45216000,2.07
+1994-01-13,84.75,85.50,84.00,85.37,40755200,2.07
+1994-01-12,85.00,85.75,83.75,85.50,39488000,2.07
+1994-01-11,85.00,86.00,84.37,85.25,35360000,2.06
+1994-01-10,85.00,86.50,85.00,85.75,74185600,2.08
+1994-01-07,84.25,85.75,83.25,85.25,70832000,2.06
+1994-01-06,82.62,84.75,82.50,84.62,82006400,2.05
+1994-01-05,80.25,82.50,80.00,82.25,53974400,1.99
+1994-01-04,80.25,80.75,79.25,80.50,45302400,1.95
+1994-01-03,80.50,80.75,79.25,80.12,36646400,1.94
+1993-12-31,81.00,81.50,80.25,80.62,22995200,1.95
+1993-12-30,81.75,82.25,80.75,81.25,25328000,1.97
+1993-12-29,82.75,83.50,80.50,81.50,48988800,1.97
+1993-12-28,80.50,83.00,80.50,82.75,27776000,2.00
+1993-12-27,80.75,81.25,79.75,80.50,24537600,1.95
+1993-12-23,81.00,82.25,80.75,80.87,31820800,1.96
+1993-12-22,82.25,82.50,81.00,81.12,24169600,1.96
+1993-12-21,82.00,82.50,81.50,82.50,31008000,2.00
+1993-12-20,81.00,82.00,80.50,82.00,35462400,1.99
+1993-12-17,80.50,80.50,79.75,80.50,26112000,1.95
+1993-12-16,80.00,81.00,79.75,80.00,29113600,1.94
+1993-12-15,80.00,81.00,79.75,79.75,35219200,1.93
+1993-12-14,81.00,81.50,79.25,80.00,47414400,1.94
+1993-12-13,81.50,82.00,80.75,81.37,20112000,1.97
+1993-12-10,81.25,82.25,80.75,81.87,19916800,1.98
+1993-12-09,83.50,83.50,80.50,81.12,61465600,1.96
+1993-12-08,83.00,83.75,82.25,83.50,105900800,2.02
+1993-12-07,85.00,86.00,85.00,85.50,32780800,2.07
+1993-12-06,85.00,85.50,84.00,84.87,59337600,2.06
+1993-12-03,83.75,86.50,83.50,85.75,114502400,2.08
+1993-12-02,82.00,83.00,81.75,82.87,51936000,2.01
+1993-12-01,80.50,82.25,80.50,81.50,58886400,1.97
+1993-11-30,78.50,80.50,78.25,80.00,44153600,1.94
+1993-11-29,79.00,80.00,79.00,79.50,32105600,1.93
+1993-11-26,79.00,79.25,78.75,79.00,6403200,1.91
+1993-11-24,77.50,79.75,77.50,78.75,32467200,1.91
+1993-11-23,77.75,78.50,77.25,77.37,98256000,1.87
+1993-11-22,79.75,79.75,76.50,77.00,80355200,1.86
+1993-11-19,79.75,80.25,79.50,80.12,38403200,1.94
+1993-11-18,80.75,81.50,80.00,80.25,48438400,1.94
+1993-11-17,82.75,83.00,80.75,80.75,72217600,1.96
+1993-11-16,81.00,82.75,80.50,82.25,47664000,1.99
+1993-11-15,82.00,82.00,80.50,80.50,29244800,1.95
+1993-11-12,81.75,82.50,81.75,81.87,34339200,1.98
+1993-11-11,81.25,82.50,81.00,81.62,31158400,1.98
+1993-11-10,80.00,81.62,79.00,81.37,57177600,1.97
+1993-11-09,79.00,80.00,78.00,78.25,36320000,1.89
+1993-11-08,79.00,79.50,77.75,78.50,28819200,1.90
+1993-11-05,76.25,79.00,76.00,78.75,56432000,1.91
+1993-11-04,78.75,79.00,76.50,76.50,63177600,1.85
+1993-11-03,80.00,80.50,77.75,78.50,56796800,1.90
+1993-11-02,81.25,81.50,79.50,80.25,42422400,1.94
+1993-11-01,80.25,81.50,79.75,80.87,30163200,1.96
+1993-10-29,79.50,80.25,79.25,80.12,39843200,1.94
+1993-10-28,79.75,80.50,78.75,79.00,56009600,1.91
+1993-10-27,79.50,80.50,79.50,79.87,45564800,1.93
+1993-10-26,80.50,80.75,79.25,79.50,66944000,1.93
+1993-10-25,80.50,81.25,79.00,80.50,48553600,1.95
+1993-10-22,79.25,80.75,79.25,80.37,47625600,1.95
+1993-10-21,78.75,80.00,78.00,79.50,127142400,1.93
+1993-10-20,80.50,81.75,79.25,81.00,81590400,1.96
+1993-10-19,82.00,84.00,79.50,80.25,91392000,1.94
+1993-10-18,81.00,83.25,80.75,83.00,67750400,2.01
+1993-10-15,82.25,83.00,80.25,80.75,126425600,1.96
+1993-10-14,83.75,84.00,82.00,82.12,63257600,1.99
+1993-10-13,83.75,84.25,81.25,83.25,62409600,2.02
+1993-10-12,84.25,85.25,82.25,84.25,79296000,2.04
+1993-10-11,84.50,84.75,82.25,84.00,36457600,2.03
+1993-10-08,84.25,84.75,82.25,84.50,38086400,2.05
+1993-10-07,85.00,85.75,83.75,84.12,41596800,2.04
+1993-10-06,83.25,85.50,83.00,84.87,77321600,2.06
+1993-10-05,82.75,84.75,82.50,83.25,86931200,2.02
+1993-10-04,82.50,84.00,82.50,82.62,40505600,2.00
+1993-10-01,82.50,83.25,82.00,82.00,46048000,1.99
+1993-09-30,82.75,83.25,82.25,82.50,38400000,2.00
+1993-09-29,83.75,84.00,80.75,83.00,87529600,2.01
+1993-09-28,82.25,84.25,82.25,84.00,84012800,2.03
+1993-09-27,81.75,82.50,81.25,82.25,73472000,1.99
+1993-09-24,78.50,80.75,78.50,80.00,91481600,1.94
+1993-09-23,77.25,79.25,76.75,78.75,72214400,1.91
+1993-09-22,76.00,78.00,75.25,77.25,72051200,1.87
+1993-09-21,75.50,77.37,74.75,76.00,57846400,1.84
+1993-09-20,76.25,77.75,75.00,75.62,34691200,1.83
+1993-09-17,75.50,76.50,75.25,76.00,25286400,1.84
+1993-09-16,76.75,77.25,75.75,76.00,25641600,1.84
+1993-09-15,75.75,76.75,74.37,76.50,60428800,1.85
+1993-09-14,76.00,76.25,74.25,75.25,57756800,1.82
+1993-09-13,78.50,78.50,76.25,76.37,33481600,1.85
+1993-09-10,77.00,78.25,76.25,78.00,56540800,1.89
+1993-09-09,75.00,76.50,74.50,76.25,29856000,1.85
+1993-09-08,74.00,74.75,73.25,74.50,54777600,1.80
+1993-09-07,75.75,76.25,74.25,74.75,38659200,1.81
+1993-09-03,76.50,76.75,75.25,75.75,26800000,1.83
+1993-09-02,77.25,78.50,76.12,76.62,55497600,1.86
+1993-09-01,75.25,77.25,75.00,76.75,86035200,1.86
+1993-08-31,73.75,75.50,73.50,75.12,93020800,1.82
+1993-08-30,72.50,73.25,71.75,72.62,54012800,1.76
+1993-08-27,72.25,72.50,71.25,71.87,67763200,1.74
+1993-08-26,73.50,73.75,71.50,72.12,136256000,1.75
+1993-08-25,75.00,76.00,72.87,74.25,68800000,1.80
+1993-08-24,76.50,77.00,75.75,75.87,39417600,1.84
+1993-08-23,75.50,78.25,75.50,77.00,59472000,1.86
+1993-08-20,73.50,76.75,73.25,76.25,73683200,1.85
+1993-08-19,77.25,77.87,73.75,74.25,114742400,1.80
+1993-08-18,77.75,79.25,76.50,77.25,66012800,1.87
+1993-08-17,78.00,78.50,76.00,77.25,54272000,1.87
+1993-08-16,75.75,78.25,75.50,77.75,78451200,1.88
+1993-08-13,74.00,75.75,73.00,75.25,61900800,1.82
+1993-08-12,72.50,74.50,72.25,74.00,77366400,1.79
+1993-08-11,71.25,73.00,71.12,72.37,95974400,1.75
+1993-08-10,73.00,73.25,70.37,71.00,192028800,1.72
+1993-08-09,73.25,74.00,72.25,73.00,70876800,1.77
+1993-08-06,74.75,75.87,72.75,73.25,71760000,1.77
+1993-08-05,73.50,75.00,73.25,74.75,67910400,1.81
+1993-08-04,73.25,73.75,71.75,73.00,94416000,1.77
+1993-08-03,73.00,73.25,72.00,73.00,85136000,1.77
+1993-08-02,74.75,75.75,72.25,72.75,148208000,1.76
+1993-07-30,73.00,74.25,72.00,74.00,287936000,1.79
+1993-07-29,78.00,80.75,77.50,79.00,96534400,1.91
+1993-07-28,76.00,79.50,74.75,78.25,113459200,1.89
+1993-07-27,78.50,78.75,75.50,75.50,112220800,1.83
+1993-07-26,78.25,79.25,77.75,78.25,65801600,1.89
+1993-07-23,77.00,78.25,76.75,77.62,92790400,1.88
+1993-07-22,80.75,81.75,76.75,77.62,147584000,1.88
+1993-07-21,78.50,79.00,76.75,79.00,178963200,1.91
+1993-07-20,79.25,80.50,78.00,80.50,74822400,1.95
+1993-07-19,79.50,80.25,78.00,78.75,122435200,1.91
+1993-07-16,83.25,83.25,80.75,81.12,86217600,1.96
+1993-07-15,84.25,84.25,82.75,83.50,34432000,2.02
+1993-07-14,83.00,85.50,82.50,84.25,43491200,2.04
+1993-07-13,84.00,84.00,82.50,82.75,36476800,2.00
+1993-07-12,84.75,84.75,83.50,83.75,26540800,2.03
+1993-07-09,85.00,85.00,83.50,84.62,50000000,2.05
+1993-07-08,84.00,85.50,84.00,84.87,70105600,2.06
+1993-07-07,82.12,84.25,81.25,83.37,182569600,2.02
+1993-07-06,86.75,87.75,85.25,86.00,47721600,2.08
+1993-07-02,87.25,87.50,86.50,87.25,25404800,2.11
+1993-07-01,88.25,88.50,86.50,87.12,57907200,2.11
+1993-06-30,89.25,90.25,87.25,88.00,56422400,2.13
+1993-06-29,90.25,91.75,88.50,89.00,42361600,2.16
+1993-06-28,88.75,90.25,88.50,90.25,52224000,2.19
+1993-06-25,88.50,89.25,86.75,88.50,45484800,2.14
+1993-06-24,88.25,89.50,87.25,88.50,35782400,2.14
+1993-06-23,88.00,89.25,87.75,88.62,33129600,2.15
+1993-06-22,89.25,89.75,87.25,88.00,41062400,2.13
+1993-06-21,88.75,89.25,87.00,88.62,68102400,2.15
+1993-06-18,90.50,91.25,87.00,87.50,75910400,2.12
+1993-06-17,91.50,91.75,90.50,90.87,28083200,2.20
+1993-06-16,92.75,93.25,89.25,91.25,66966400,2.21
+1993-06-15,93.00,93.00,91.50,92.50,42345600,2.24
+1993-06-14,91.00,92.25,90.25,92.25,40489600,2.23
+1993-06-11,91.75,92.50,89.00,89.37,67542400,2.16
+1993-06-10,91.25,92.50,89.50,91.12,56544000,2.21
+1993-06-09,92.75,93.00,90.75,91.00,62480000,2.20
+1993-06-08,93.00,93.25,90.75,92.25,48131200,2.23
+1993-06-07,94.25,95.75,93.00,93.25,52761600,2.26
+1993-06-04,94.00,94.50,93.50,94.00,32652800,2.28
+1993-06-03,95.75,96.00,94.50,94.62,23936000,2.29
+1993-06-02,95.75,97.50,95.25,95.75,70710400,2.32
+1993-06-01,93.00,98.00,92.75,96.25,173088000,2.33
+1993-05-28,93.50,93.75,91.75,92.62,35136000,2.24
+1993-05-27,95.00,95.50,93.00,94.12,95052800,2.28
+1993-05-26,91.50,95.25,91.25,95.25,87484800,2.31
+1993-05-25,91.75,92.00,90.00,91.25,36716800,2.21
+1993-05-24,92.25,94.00,92.00,92.12,64252800,2.23
+1993-05-21,93.50,94.25,92.00,92.50,75500800,2.24
+1993-05-20,92.25,95.25,92.00,94.12,150256000,2.28
+1993-05-19,90.75,93.00,89.50,92.50,181017600,2.24
+1993-05-18,86.75,88.75,86.50,88.50,84185600,2.14
+1993-05-17,85.75,86.62,85.25,86.50,27763200,2.09
+1993-05-14,86.00,86.75,84.75,85.50,49116800,2.07
+1993-05-13,85.75,86.00,84.50,85.75,43708800,2.08
+1993-05-12,87.50,88.00,85.75,86.25,48272000,2.09
+1993-05-11,88.25,88.75,87.25,87.75,38220800,2.12
+1993-05-10,88.50,90.00,88.00,89.12,69091200,2.16
+1993-05-07,87.25,87.75,86.50,87.00,31798400,2.11
+1993-05-06,89.00,89.75,86.75,87.25,47244800,2.11
+1993-05-05,88.00,90.00,87.50,89.25,51868800,2.16
+1993-05-04,86.75,88.50,86.50,88.00,49664000,2.13
+1993-05-03,85.50,87.00,85.00,86.12,38096000,2.09
+1993-04-30,85.00,86.75,85.00,85.50,46825600,2.07
+1993-04-29,85.75,85.75,84.00,85.50,49660800,2.07
+1993-04-28,83.00,86.00,82.75,86.00,55372800,2.08
+1993-04-27,80.50,82.75,80.25,82.50,58208000,2.00
+1993-04-26,81.50,82.50,79.75,80.37,65376000,1.95
+1993-04-23,83.00,83.25,80.75,81.37,89296000,1.97
+1993-04-22,84.50,85.00,82.87,83.25,79872000,2.02
+1993-04-21,86.75,86.75,84.25,84.87,92528000,2.06
+1993-04-20,86.75,87.50,85.00,86.75,46009600,2.10
+1993-04-19,87.00,87.25,85.00,87.00,45673600,2.11
+1993-04-16,87.25,87.75,85.50,87.00,49600000,2.11
+1993-04-15,88.00,89.87,86.00,87.12,109152000,2.11
+1993-04-14,89.00,90.25,87.75,89.00,38592000,2.16
+1993-04-13,90.25,92.25,88.75,88.87,53337600,2.15
+1993-04-12,88.75,91.25,88.50,90.12,48976000,2.18
+1993-04-08,90.00,90.25,88.25,89.00,40185600,2.16
+1993-04-07,90.00,90.50,89.25,90.25,39417600,2.19
+1993-04-06,91.75,93.00,89.25,89.75,55699200,2.17
+1993-04-05,88.75,92.25,88.00,91.50,61187200,2.22
+1993-04-02,91.75,92.00,89.75,89.75,73251200,2.17
+1993-04-01,92.50,94.75,92.50,93.00,100412800,2.25
+1993-03-31,91.25,94.25,90.75,92.50,179660800,2.24
+1993-03-30,88.50,91.25,87.25,91.00,140777600,2.20
+1993-03-29,86.75,88.50,86.75,87.00,48262400,2.11
+1993-03-26,88.00,88.25,86.00,86.62,28380800,2.10
+1993-03-25,86.50,88.25,86.37,87.37,43833600,2.12
+1993-03-24,83.25,86.75,83.00,86.25,50576000,2.09
+1993-03-23,83.50,85.00,83.00,83.12,34409600,2.01
+1993-03-22,83.25,84.00,82.50,83.37,34083200,2.02
+1993-03-19,85.75,85.75,84.00,84.25,45404800,2.04
+1993-03-18,85.75,86.75,85.00,85.25,34406400,2.06
+1993-03-17,86.75,87.50,85.25,85.37,39644800,2.07
+1993-03-16,88.25,88.75,87.00,87.75,36336000,2.12
+1993-03-15,89.25,89.25,87.00,87.62,35347200,2.12
+1993-03-12,86.00,89.25,85.25,89.00,73580800,2.16
+1993-03-11,85.25,87.75,85.00,86.50,57779200,2.09
+1993-03-10,84.50,85.75,83.50,85.00,26592000,2.06
+1993-03-09,84.00,85.00,83.75,84.25,41312000,2.04
+1993-03-08,82.62,84.50,82.00,83.62,48022400,2.02
+1993-03-05,83.50,85.00,82.50,82.75,35724800,2.00
+1993-03-04,84.75,84.75,81.75,83.75,56659200,2.03
+1993-03-03,84.75,85.50,83.50,84.75,42352000,2.05
+1993-03-02,81.75,84.75,81.25,84.62,38380800,2.05
+1993-03-01,83.75,83.75,81.25,81.50,26432000,1.97
+1993-02-26,84.25,85.00,83.00,83.37,29833600,2.02
+1993-02-25,82.50,85.00,82.50,84.37,60806400,2.04
+1993-02-24,79.00,84.00,78.75,83.87,77548800,2.03
+1993-02-23,78.00,80.50,76.75,79.50,105974400,1.93
+1993-02-22,79.75,81.00,76.75,76.75,76256000,1.86
+1993-02-19,81.87,82.00,79.50,79.75,97094400,1.93
+1993-02-18,81.25,82.75,79.00,81.62,138553600,1.98
+1993-02-17,81.00,81.25,77.25,80.25,121913600,1.94
+1993-02-16,82.87,83.75,79.75,80.12,91180800,1.94
+1993-02-12,85.25,85.25,83.25,83.62,34752000,2.02
+1993-02-11,86.25,86.50,84.75,85.25,31635200,2.06
+1993-02-10,84.50,86.25,84.00,85.50,39193600,2.07
+1993-02-09,86.75,87.25,83.50,83.87,64550400,2.03
+1993-02-08,88.50,89.00,85.00,85.75,92665600,2.08
+1993-02-05,84.75,89.50,82.25,89.00,177216000,2.16
+1993-02-04,87.75,87.75,84.50,85.00,124214400,2.06
+1993-02-03,89.50,90.25,88.00,88.37,71728000,2.14
+1993-02-02,87.37,89.50,87.25,89.00,70371200,2.16
+1993-02-01,86.25,88.00,85.50,87.50,42854400,2.12
+1993-01-29,87.50,88.00,85.75,86.50,39424000,2.09
+1993-01-28,86.25,87.12,84.75,87.00,77030400,2.11
+1993-01-27,87.50,87.75,85.50,86.25,64192000,2.09
+1993-01-26,88.50,90.00,87.50,88.00,42345600,2.13
+1993-01-25,89.25,90.25,87.75,88.50,49609600,2.14
+1993-01-22,89.75,90.25,88.75,89.37,49088000,2.16
+1993-01-21,87.75,90.00,86.75,89.50,73363200,2.17
+1993-01-20,88.50,89.00,87.75,88.37,47968000,2.14
+1993-01-19,89.00,89.25,88.25,88.37,52960000,2.14
+1993-01-18,89.50,89.75,88.25,89.25,50611200,2.16
+1993-01-15,87.50,91.00,87.00,89.75,181958400,2.17
+1993-01-14,92.25,94.00,90.50,91.25,121264000,2.21
+1993-01-13,89.50,92.25,88.25,91.25,83696000,2.21
+1993-01-12,89.00,91.25,88.75,89.75,85129600,2.17
+1993-01-11,87.25,89.25,86.25,89.12,58348800,2.16
+1993-01-08,87.25,88.25,86.25,87.12,43977600,2.11
+1993-01-07,89.00,89.87,87.00,87.25,58748800,2.11
+1993-01-06,87.00,89.25,86.75,89.00,87440000,2.16
+1993-01-05,85.00,86.75,84.75,86.50,71529600,2.09
+1993-01-04,85.00,85.75,84.50,85.12,72646400,2.06
+1992-12-31,86.00,86.25,85.25,85.37,30851200,2.07
+1992-12-30,86.75,87.00,85.25,85.87,50860800,2.08
+1992-12-29,87.25,87.50,86.25,86.50,60035200,2.09
+1992-12-28,87.25,87.75,86.00,87.50,45731200,2.12
+1992-12-24,87.25,87.25,86.00,87.25,32723200,2.11
+1992-12-23,88.00,88.25,86.00,87.25,59974400,2.11
+1992-12-22,91.00,91.50,87.00,87.75,56928000,2.12
+1992-12-21,89.75,92.00,89.25,90.50,64928000,2.19
+1992-12-18,89.00,90.25,88.50,90.00,74387200,2.18
+1992-12-17,87.25,90.25,87.00,90.00,51859200,2.18
+1992-12-16,86.50,88.25,85.25,87.00,73792000,2.11
+1992-12-15,87.25,87.75,85.50,86.37,45289600,2.09
+1992-12-14,86.75,88.25,86.50,87.12,51286400,2.11
+1992-12-11,88.50,89.00,85.75,86.37,112934400,2.09
+1992-12-10,90.00,91.75,88.50,89.00,89296000,2.16
+1992-12-09,91.75,93.25,91.25,92.00,26048000,2.23
+1992-12-08,93.75,94.00,91.50,92.50,26908800,2.24
+1992-12-07,92.00,93.50,91.00,93.37,46422400,2.26
+1992-12-04,91.50,92.50,91.25,91.75,23548800,2.22
+1992-12-03,90.75,92.50,90.50,91.62,26048000,2.22
+1992-12-02,93.00,93.50,90.50,90.75,49881600,2.20
+1992-12-01,92.75,93.50,92.00,93.12,33593600,2.25
+1992-11-30,92.50,93.25,91.75,93.12,35251200,2.25
+1992-11-27,91.50,92.50,91.00,91.75,17593600,2.22
+1992-11-25,92.00,92.50,90.25,91.12,53152000,2.21
+1992-11-24,91.25,92.75,89.25,91.50,145513600,2.22
+1992-11-23,90.25,91.75,87.25,88.50,309884800,2.14
+1992-11-20,94.00,95.00,93.75,95.00,41113600,2.30
+1992-11-19,92.25,95.00,92.25,94.00,46857600,2.28
+1992-11-18,90.50,92.50,89.87,92.00,33273600,2.23
+1992-11-17,92.87,94.00,89.25,90.00,56649600,2.18
+1992-11-16,93.00,93.50,92.25,92.75,19312000,2.25
+1992-11-13,93.50,93.75,92.50,93.25,25811200,2.26
+1992-11-12,93.75,94.25,92.00,93.50,46960000,2.26
+1992-11-11,92.75,95.00,92.25,93.75,60748800,2.27
+1992-11-10,92.00,93.25,91.50,92.87,38710400,2.25
+1992-11-09,92.75,92.75,90.50,91.87,54796800,2.22
+1992-11-06,91.75,93.25,91.25,92.75,61155200,2.25
+1992-11-05,89.00,92.25,88.25,91.87,90361600,2.22
+1992-11-04,88.25,89.75,88.00,88.50,23657600,2.14
+1992-11-03,89.50,89.75,87.62,88.25,35267200,2.14
+1992-11-02,89.00,90.00,87.75,89.62,31091200,2.17
+1992-10-30,89.87,90.00,88.50,88.75,24998400,2.15
+1992-10-29,88.75,90.00,88.50,90.00,32774400,2.18
+1992-10-28,88.25,88.75,87.25,88.50,36172800,2.14
+1992-10-27,90.00,90.25,87.50,88.00,49116800,2.13
+1992-10-26,88.50,90.25,87.75,90.00,40121600,2.18
+1992-10-23,90.25,90.25,88.25,88.62,46006400,2.15
+1992-10-22,90.00,90.25,88.25,89.75,49174400,2.17
+1992-10-21,88.25,90.00,87.75,90.00,60396800,2.18
+1992-10-20,88.25,89.75,87.00,87.87,84150400,2.13
+1992-10-19,85.00,88.25,85.00,87.87,83280000,2.13
+1992-10-16,84.75,85.50,83.75,85.37,47644800,2.07
+1992-10-15,83.25,84.75,82.75,84.50,35942400,2.05
+1992-10-14,84.37,85.00,83.00,83.50,47456000,2.02
+1992-10-13,84.75,85.37,83.25,84.25,86643200,2.04
+1992-10-12,83.00,84.00,82.75,83.87,34700800,2.03
+1992-10-09,83.50,83.50,81.50,82.37,40182400,1.99
+1992-10-08,82.25,84.50,81.75,83.37,59532800,2.02
+1992-10-07,82.50,84.25,81.00,81.12,58153600,1.96
+1992-10-06,82.25,83.50,81.25,82.50,74316800,2.00
+1992-10-05,78.50,81.75,75.75,81.75,71347200,1.98
+1992-10-02,79.25,79.75,78.00,78.75,36803200,1.91
+1992-10-01,80.00,81.00,79.50,79.62,47804800,1.93
+1992-09-30,79.75,80.50,78.75,80.50,59843200,1.95
+1992-09-29,77.00,79.00,77.00,78.75,39392000,1.91
+1992-09-28,76.50,78.25,76.25,77.00,52854400,1.86
+1992-09-25,80.25,80.37,76.00,78.75,41817600,1.91
+1992-09-24,79.25,80.50,79.25,80.25,36953600,1.94
+1992-09-23,77.75,79.75,77.50,79.12,37654400,1.92
+1992-09-22,79.00,79.12,77.50,77.75,30777600,1.88
+1992-09-21,78.75,79.50,78.25,79.12,31811200,1.92
+1992-09-18,81.25,81.50,78.37,79.87,71683200,1.93
+1992-09-17,80.50,81.50,80.25,81.12,23590400,1.96
+1992-09-16,79.75,81.75,79.50,80.37,35708800,1.95
+1992-09-15,81.50,81.75,80.00,81.25,44614400,1.97
+1992-09-14,79.75,82.00,79.75,81.75,95100800,1.98
+1992-09-11,78.50,79.25,78.00,78.75,30796800,1.91
+1992-09-10,78.25,79.00,77.50,79.00,53302400,1.91
+1992-09-09,76.75,78.37,76.50,78.12,60982400,1.89
+1992-09-08,76.00,76.87,75.25,76.75,49376000,1.86
+1992-09-04,76.25,76.50,75.50,76.00,28585600,1.84
+1992-09-03,75.75,77.25,75.50,76.62,85296000,1.86
+1992-09-02,74.50,75.75,73.75,75.37,61955200,1.83
+1992-09-01,74.00,74.62,73.25,74.50,30825600,1.80
+1992-08-31,74.25,75.00,73.50,74.50,25651200,1.80
+1992-08-28,73.50,74.50,73.50,74.37,49468800,1.80
+1992-08-27,72.00,74.00,72.00,73.62,88028800,1.78
+1992-08-26,70.25,72.25,70.25,71.62,50016000,1.73
+1992-08-25,68.75,70.75,68.50,70.37,37123200,1.70
+1992-08-24,69.62,70.00,68.75,69.00,42800000,1.67
+1992-08-21,70.50,70.87,69.00,69.75,52710400,1.69
+1992-08-20,69.50,70.75,69.00,70.37,36534400,1.70
+1992-08-19,69.50,70.50,68.75,69.25,27433600,1.68
+1992-08-18,69.00,70.75,68.00,69.50,66313600,1.68
+1992-08-17,70.75,71.00,69.50,69.50,63318400,1.68
+1992-08-14,71.00,71.75,70.75,71.00,33942400,1.72
+1992-08-13,71.25,71.75,70.50,70.87,28227200,1.72
+1992-08-12,71.75,72.50,70.75,71.00,30441600,1.72
+1992-08-11,71.25,71.87,70.00,71.37,33436800,1.73
+1992-08-10,71.00,72.50,70.75,70.87,42067200,1.72
+1992-08-07,71.50,73.75,70.50,70.75,55008000,1.71
+1992-08-06,71.50,72.00,70.25,71.50,3705600,1.73
+1992-08-05,73.75,73.75,71.25,72.00,60150400,1.74
+1992-08-04,74.00,74.50,73.50,73.87,31430400,1.79
+1992-08-03,72.75,74.25,72.00,73.75,31516800,1.79
+1992-07-31,73.50,73.50,72.25,72.75,35312000,1.76
+1992-07-30,73.50,74.50,73.00,73.12,32035200,1.77
+1992-07-29,74.50,74.75,72.00,74.00,145273600,1.79
+1992-07-28,73.50,74.50,72.75,74.00,45363200,1.79
+1992-07-27,72.75,73.50,72.25,73.00,30512000,1.77
+1992-07-24,71.12,73.75,71.00,72.75,76259200,1.76
+1992-07-23,69.75,72.25,68.75,71.00,68441600,1.72
+1992-07-22,71.75,71.75,69.50,70.00,59008000,1.70
+1992-07-21,70.00,72.75,69.50,71.75,45907200,1.74
+1992-07-20,69.50,70.25,68.50,69.25,48707200,1.68
+1992-07-17,71.75,72.00,69.75,70.25,59865600,1.70
+1992-07-16,71.00,72.25,70.75,72.25,42291200,1.75
+1992-07-15,71.75,73.25,71.00,71.50,80172800,1.73
+1992-07-14,70.50,71.50,70.25,71.12,41116800,1.72
+1992-07-13,69.75,71.25,68.50,70.00,35113600,1.70
+1992-07-10,69.25,70.00,67.62,69.50,28905600,1.68
+1992-07-09,69.00,70.75,68.25,69.00,61174400,1.67
+1992-07-08,68.00,69.00,65.50,68.62,93417600,1.66
+1992-07-07,69.75,69.75,67.25,68.00,54396800,1.65
+1992-07-06,70.00,70.25,67.75,69.50,36224000,1.68
+1992-07-02,72.75,73.00,68.75,69.87,80563200,1.69
+1992-07-01,70.25,72.75,69.50,72.12,45136000,1.75
+1992-06-30,72.75,73.00,69.50,70.00,74048000,1.70
+1992-06-29,68.50,72.75,68.25,72.25,90963200,1.75
+1992-06-26,69.50,69.75,65.75,66.75,140982400,1.62
+1992-06-25,72.25,72.25,66.50,70.00,165340800,1.70
+1992-06-24,73.75,73.75,71.75,72.25,34096000,1.75
+1992-06-23,74.75,75.75,72.75,73.50,57420800,1.78
+1992-06-22,73.25,74.50,71.50,74.25,54080000,1.80
+1992-06-19,73.50,74.25,72.75,73.50,43110400,1.78
+1992-06-18,73.00,74.75,71.00,72.25,53356800,1.75
+1992-06-17,72.50,73.25,71.50,72.37,70032000,1.75
+1992-06-16,75.50,76.50,72.50,72.75,57376000,1.76
+1992-06-15,75.00,78.00,75.00,75.75,54940800,1.83
+1992-06-12,110.25,113.00,108.87,112.50,138028800,1.82
+1992-06-11,112.50,115.25,107.50,108.00,130732800,1.74
+1992-06-10,115.25,115.50,112.00,112.50,65456000,1.82
+1992-06-09,118.50,119.00,114.00,115.00,84604800,1.86
+1992-06-08,120.75,121.00,118.25,118.25,40227200,1.91
+1992-06-05,122.50,123.00,120.75,121.00,40937600,1.95
+1992-06-04,123.25,123.50,122.50,122.62,41753600,1.98
+1992-06-03,122.50,124.25,122.50,123.00,28188800,1.99
+1992-06-02,124.25,124.50,122.25,122.87,42585600,1.98
+1992-06-01,120.50,124.25,120.00,124.25,68528000,2.01
+1992-05-29,119.75,122.25,119.50,121.00,89916800,1.95
+1992-05-28,114.75,119.50,114.50,119.00,62700800,1.92
+1992-05-27,115.75,116.25,114.75,115.00,31164800,1.86
+1992-05-26,116.00,117.00,115.00,115.50,38217600,1.86
+1992-05-22,117.00,117.00,115.00,115.75,36969600,1.87
+1992-05-21,117.00,117.00,115.25,116.62,48566400,1.88
+1992-05-20,114.50,117.00,114.50,116.75,58800000,1.88
+1992-05-19,113.25,114.50,113.25,114.50,51238400,1.85
+1992-05-18,110.75,113.50,110.50,112.75,37526400,1.82
+1992-05-15,110.25,111.50,109.50,110.00,40812800,1.78
+1992-05-14,112.75,113.00,109.25,110.75,72307200,1.79
+1992-05-13,113.75,114.25,111.00,112.75,64320000,1.82
+1992-05-12,114.75,115.25,112.75,114.25,49904000,1.84
+1992-05-11,114.75,115.25,113.25,114.00,41110400,1.84
+1992-05-08,116.00,117.00,113.25,114.50,59820800,1.85
+1992-05-07,116.00,116.50,114.25,115.00,40579200,1.86
+1992-05-06,117.00,117.25,115.50,116.00,50016000,1.87
+1992-05-05,113.75,117.50,113.25,116.50,59244800,1.88
+1992-05-04,113.50,116.00,112.50,114.00,73920000,1.84
+1992-05-01,110.50,114.00,110.25,113.75,62083200,1.84
+1992-04-30,112.00,112.75,109.75,110.25,95868800,1.78
+1992-04-29,109.50,111.50,108.25,111.37,137308800,1.80
+1992-04-28,113.75,114.50,107.00,109.00,199875200,1.76
+1992-04-27,112.50,116.50,112.50,113.25,99584000,1.83
+1992-04-24,116.00,116.75,112.00,112.25,90393600,1.81
+1992-04-23,118.50,119.00,112.25,115.75,115334400,1.87
+1992-04-22,116.50,118.50,114.50,117.62,61788800,1.90
+1992-04-21,118.25,118.50,115.50,116.12,99244800,1.87
+1992-04-20,124.50,125.00,115.50,118.12,226118400,1.91
+1992-04-16,129.00,129.00,127.00,127.62,66393600,2.06
+1992-04-15,128.75,129.25,126.50,128.88,223305600,2.08
+1992-04-14,118.25,120.25,116.50,117.00,72806400,1.89
+1992-04-13,116.75,118.12,114.25,117.50,45552000,1.90
+1992-04-10,121.25,122.00,114.00,116.00,126444800,1.87
+1992-04-09,118.25,120.25,116.62,120.00,70006400,1.94
+1992-04-08,115.75,117.50,113.25,117.25,105388800,1.89
+1992-04-07,122.00,122.50,115.75,116.00,72758400,1.87
+1992-04-06,117.75,121.62,117.75,121.25,40121600,1.96
+1992-04-03,117.50,119.25,116.75,117.50,59532800,1.90
+1992-04-02,120.50,121.50,116.75,117.00,56918400,1.89
+1992-04-01,117.25,120.75,117.00,120.50,74201600,1.95
+1992-03-31,120.50,122.00,117.75,118.50,86700800,1.91
+1992-03-30,121.50,122.00,120.00,120.00,40713600,1.94
+1992-03-27,124.50,125.00,119.50,121.25,89971200,1.96
+1992-03-26,128.75,129.00,124.25,125.00,60403200,2.02
+1992-03-25,127.50,129.25,127.00,128.50,36739200,2.07
+1992-03-24,129.00,129.88,126.50,127.50,70227200,2.06
+1992-03-23,128.50,129.25,127.75,128.50,37843200,2.07
+1992-03-20,127.50,129.00,127.50,128.50,35772800,2.07
+1992-03-19,127.00,130.25,126.25,127.50,111574400,2.06
+1992-03-18,128.50,129.00,126.00,126.37,69228800,2.04
+1992-03-17,125.37,128.75,124.75,128.00,94473600,2.07
+1992-03-16,121.00,124.25,120.50,124.25,55132800,2.01
+1992-03-13,122.50,123.00,120.50,121.00,36761600,1.95
+1992-03-12,120.25,121.50,118.50,121.12,50025600,1.96
+1992-03-11,122.25,123.25,119.25,120.25,39532800,1.94
+1992-03-10,119.50,122.75,119.25,121.75,45478400,1.97
+1992-03-09,118.75,120.50,118.25,119.00,30425600,1.92
+1992-03-06,120.75,122.00,116.75,118.25,61865600,1.91
+1992-03-05,122.50,123.25,119.25,121.25,55689600,1.96
+1992-03-04,123.25,124.25,121.75,122.50,33084800,1.98
+1992-03-03,123.50,125.25,122.50,123.25,27734400,1.99
+1992-03-02,123.75,125.75,121.75,123.00,34876800,1.99
+1992-02-28,125.00,126.50,122.25,123.50,58275200,1.99
+1992-02-27,122.75,125.25,122.75,124.87,79577600,2.02
+1992-02-26,116.00,122.00,116.00,122.00,100668800,1.97
+1992-02-25,115.00,116.50,113.25,115.75,57388800,1.87
+1992-02-24,114.50,116.50,113.00,114.87,59049600,1.85
+1992-02-21,117.00,118.50,113.75,114.50,91116800,1.85
+1992-02-20,116.00,119.25,115.75,117.50,74323200,1.90
+1992-02-19,118.00,118.00,113.50,115.12,145372800,1.86
+1992-02-18,119.25,122.25,118.00,118.25,73692800,1.91
+1992-02-14,122.25,122.50,118.00,118.50,82630400,1.91
+1992-02-13,125.50,126.50,121.50,122.50,97356800,1.98
+1992-02-12,118.62,126.75,118.62,125.75,83340800,2.03
+1992-02-11,124.25,124.75,121.50,122.50,41078400,1.98
+1992-02-10,125.62,126.00,122.00,124.50,41369600,2.01
+1992-02-07,126.25,127.50,124.00,125.75,36499200,2.03
+1992-02-06,126.50,129.00,125.75,126.25,62355200,2.04
+1992-02-05,124.75,128.50,123.50,127.25,71212800,2.05
+1992-02-04,125.25,126.00,122.50,124.50,58438400,2.01
+1992-02-03,118.25,125.50,117.50,125.00,80265600,2.02
+1992-01-31,123.50,123.75,119.75,120.25,49948800,1.94
+1992-01-30,124.50,124.75,121.50,123.50,41923200,1.99
+1992-01-29,122.50,125.75,121.75,124.50,97344000,2.01
+1992-01-28,121.00,121.75,116.00,120.75,95539200,1.95
+1992-01-27,124.75,125.50,120.50,120.62,46233600,1.95
+1992-01-24,124.50,125.50,124.00,124.62,37756800,2.01
+1992-01-23,125.50,129.38,123.75,125.00,75590400,2.02
+1992-01-22,120.00,125.50,119.00,125.50,56131200,2.03
+1992-01-21,122.25,123.00,116.00,119.37,120019200,1.93
+1992-01-20,127.25,127.25,122.50,122.50,58860800,1.98
+1992-01-17,127.75,129.50,123.75,126.50,85027200,2.04
+1992-01-16,131.25,132.00,127.50,127.75,58761600,2.06
+1992-01-15,128.75,133.25,128.25,131.50,65292800,2.12
+1992-01-14,127.50,128.50,126.00,128.25,44006400,2.07
+1992-01-13,124.00,128.88,122.75,127.12,52803200,2.05
+1992-01-10,127.00,127.75,124.00,125.25,64640000,2.02
+1992-01-09,124.25,129.00,124.00,127.25,88348800,2.05
+1992-01-08,119.00,125.75,118.75,124.25,90761600,2.01
+1992-01-07,116.50,120.25,115.75,120.00,64361600,1.94
+1992-01-06,113.25,117.75,112.37,116.50,63056000,1.88
+1992-01-03,114.00,114.25,111.75,113.00,38246400,1.82
+1992-01-02,110.75,114.75,109.50,114.00,74265600,1.84
+1991-12-31,110.75,112.00,108.75,111.25,40512000,1.80
+1991-12-30,110.50,111.25,109.50,110.75,35523200,1.79
+1991-12-27,108.25,111.50,107.75,110.37,36656000,1.78
+1991-12-26,106.25,108.25,105.75,107.87,24326400,1.74
+1991-12-24,106.75,107.50,106.00,106.25,23993600,1.72
+1991-12-23,103.25,106.75,102.50,106.75,46112000,1.72
+1991-12-20,104.00,105.00,102.25,103.25,35356800,1.67
+1991-12-19,102.37,103.25,101.25,102.75,38115200,1.66
+1991-12-18,102.00,103.25,101.25,102.87,33561600,1.66
+1991-12-17,102.00,103.50,100.25,101.87,27478400,1.64
+1991-12-16,102.00,102.25,100.75,102.12,27225600,1.65
+1991-12-13,102.25,102.75,101.50,102.00,26192000,1.65
+1991-12-12,101.00,103.25,100.50,102.00,36979200,1.65
+1991-12-11,102.12,102.75,99.50,100.75,39132800,1.63
+1991-12-10,102.00,102.00,100.00,101.75,46252800,1.64
+1991-12-09,103.25,103.75,101.25,102.00,57718400,1.65
+1991-12-06,101.50,105.25,101.00,104.25,51580800,1.68
+1991-12-05,101.75,102.25,100.75,101.75,24892800,1.64
+1991-12-04,101.75,103.00,100.00,102.00,36297600,1.65
+1991-12-03,101.00,102.75,99.50,101.37,64995200,1.64
+1991-12-02,96.25,101.50,96.00,101.25,55852800,1.63
+1991-11-29,94.75,97.75,94.75,97.25,20524800,1.57
+1991-11-27,94.25,95.50,94.00,95.25,15008000,1.54
+1991-11-26,96.12,96.25,92.75,94.50,58809600,1.53
+1991-11-25,95.75,97.00,95.25,95.62,33724800,1.54
+1991-11-22,97.00,97.50,95.25,96.00,38102400,1.55
+1991-11-21,96.25,97.25,95.75,97.25,35558400,1.57
+1991-11-20,97.00,97.50,96.00,96.50,36441600,1.56
+1991-11-19,96.25,97.37,94.25,96.25,71974400,1.55
+1991-11-18,95.25,97.75,95.00,97.25,72432000,1.57
+1991-11-15,99.00,100.50,94.75,95.00,71590400,1.53
+1991-11-14,101.50,101.50,98.75,99.25,44371200,1.60
+1991-11-13,99.50,101.75,98.75,101.00,57523200,1.63
+1991-11-12,98.25,100.75,98.00,99.87,80035200,1.61
+1991-11-11,96.00,98.00,95.62,97.50,40563200,1.57
+1991-11-08,95.00,96.75,95.00,95.25,36492800,1.54
+1991-11-07,95.50,95.75,94.50,94.75,20892800,1.53
+1991-11-06,94.00,95.50,93.25,95.25,38307200,1.54
+1991-11-05,91.25,94.50,91.00,93.75,51737600,1.51
+1991-11-04,92.25,92.50,90.75,91.00,28838400,1.47
+1991-11-01,93.50,93.75,92.00,92.62,34294400,1.50
+1991-10-31,94.50,95.25,93.25,93.87,41091200,1.52
+1991-10-30,90.75,94.75,90.75,94.50,65590400,1.53
+1991-10-29,90.25,90.75,89.75,90.75,36521600,1.47
+1991-10-28,89.50,90.25,87.75,90.25,37952000,1.46
+1991-10-25,90.25,90.75,89.25,89.50,28080000,1.44
+1991-10-24,90.50,90.50,89.25,90.25,26940800,1.46
+1991-10-23,91.75,92.00,89.75,90.25,36723200,1.46
+1991-10-22,91.50,92.75,91.25,91.37,32496000,1.48
+1991-10-21,90.00,91.50,89.75,91.00,28704000,1.47
+1991-10-18,90.00,91.25,89.75,90.00,37843200,1.45
+1991-10-17,90.75,90.75,88.50,89.25,95561600,1.44
+1991-10-16,91.50,91.50,89.87,90.75,100198400,1.47
+1991-10-15,92.25,92.25,90.75,91.37,57852800,1.48
+1991-10-14,90.00,92.25,90.00,92.25,50624000,1.49
+1991-10-11,90.75,91.00,87.75,89.62,69920000,1.45
+1991-10-10,90.50,90.50,88.50,89.75,42048000,1.45
+1991-10-09,89.50,91.25,89.25,89.50,60931200,1.44
+1991-10-08,88.00,89.50,88.00,89.25,37708800,1.44
+1991-10-07,87.25,88.87,86.75,88.50,27187200,1.43
+1991-10-04,88.00,89.00,87.50,88.12,26457600,1.42
+1991-10-03,86.50,88.25,86.25,87.50,34630400,1.41
+1991-10-02,88.50,90.50,86.25,87.00,67219200,1.40
+1991-10-01,89.00,89.25,88.00,88.87,19625600,1.43
+1991-09-30,88.25,89.50,87.00,89.00,27699200,1.44
+1991-09-27,89.50,89.50,87.75,88.25,33273600,1.42
+1991-09-26,87.50,90.00,87.25,89.25,48000000,1.44
+1991-09-25,88.00,88.37,86.50,87.75,25766400,1.42
+1991-09-24,85.25,88.25,85.25,88.00,47625600,1.42
+1991-09-23,86.25,86.50,84.50,84.87,49769600,1.37
+1991-09-20,86.75,87.00,86.00,86.50,30316800,1.40
+1991-09-19,85.00,87.25,84.75,86.25,51363200,1.39
+1991-09-18,84.00,85.50,83.75,84.75,26940800,1.37
+1991-09-17,82.75,84.75,82.00,84.50,23366400,1.36
+1991-09-16,83.00,83.50,82.25,83.00,21686400,1.34
+1991-09-13,85.50,85.75,82.50,83.00,51360000,1.34
+1991-09-12,83.00,85.75,83.00,85.62,53808000,1.38
+1991-09-11,80.50,82.25,80.50,82.00,64032000,1.32
+1991-09-10,82.00,82.50,80.00,80.00,65936000,1.29
+1991-09-09,80.75,81.50,80.25,80.75,31913600,1.30
+1991-09-06,81.00,82.25,80.25,80.75,50787200,1.30
+1991-09-05,83.00,83.00,80.00,80.50,58457600,1.30
+1991-09-04,83.25,83.50,81.00,82.62,38467200,1.33
+1991-09-03,85.00,85.00,82.50,83.12,33494400,1.34
+1991-08-30,85.75,86.25,84.50,85.25,22032000,1.38
+1991-08-29,86.00,86.50,85.00,85.75,27974400,1.38
+1991-08-28,84.75,86.75,84.50,85.62,41558400,1.38
+1991-08-27,84.75,85.00,84.00,84.75,34204800,1.37
+1991-08-26,84.75,85.25,83.50,85.25,44134400,1.38
+1991-08-23,84.00,86.50,84.00,85.25,43161600,1.38
+1991-08-22,84.25,85.25,83.25,84.00,43625600,1.36
+1991-08-21,82.00,84.50,81.75,84.00,73212800,1.36
+1991-08-20,80.62,81.87,80.00,80.50,57324800,1.30
+1991-08-19,77.50,81.25,77.00,80.25,85424000,1.30
+1991-08-16,80.75,82.37,80.25,81.75,52073600,1.32
+1991-08-15,82.50,83.25,81.00,81.50,45459200,1.32
+1991-08-14,82.75,83.50,82.00,82.50,67008000,1.33
+1991-08-13,83.75,83.75,82.25,82.50,94496000,1.33
+1991-08-12,79.75,83.75,79.75,83.00,56899200,1.34
+1991-08-09,78.75,82.00,78.25,80.75,114806400,1.30
+1991-08-08,76.00,79.25,76.00,79.00,91852800,1.28
+1991-08-07,74.75,76.50,74.50,76.00,69235200,1.23
+1991-08-06,72.25,75.00,72.25,74.50,53097600,1.20
+1991-08-05,73.25,73.25,71.75,72.25,28252800,1.17
+1991-08-02,73.75,74.75,73.25,73.25,81369600,1.18
+1991-08-01,73.75,74.00,73.00,73.25,53942400,1.18
+1991-07-31,73.00,74.00,72.75,73.50,111628800,1.19
+1991-07-30,70.50,73.00,69.75,72.75,78038400,1.17
+1991-07-29,71.00,71.25,68.75,70.25,136467200,1.13
+1991-07-26,67.00,71.75,66.75,71.00,149292800,1.15
+1991-07-25,67.00,68.00,65.87,66.00,90211200,1.07
+1991-07-24,67.00,67.25,65.00,65.50,54320000,1.06
+1991-07-23,68.00,68.25,66.50,66.50,35596800,1.07
+1991-07-22,66.75,68.75,66.50,67.50,35136000,1.09
+1991-07-19,67.50,68.00,66.00,67.75,24441600,1.09
+1991-07-18,68.00,69.25,66.75,67.00,25654400,1.08
+1991-07-17,65.75,67.75,65.00,67.75,40524800,1.09
+1991-07-16,70.00,70.00,67.50,67.50,42732800,1.09
+1991-07-15,68.75,70.25,68.50,69.87,36761600,1.13
+1991-07-12,67.00,68.50,66.00,68.00,35174400,1.10
+1991-07-11,65.75,66.75,65.00,66.25,51148800,1.07
+1991-07-10,68.25,68.75,65.00,65.25,67308800,1.05
+1991-07-09,67.50,68.75,66.50,67.87,76947200,1.10
+1991-07-08,60.75,67.25,60.50,67.00,109184000,1.08
+1991-07-05,63.75,63.75,61.50,61.75,78758400,1.00
+1991-07-03,64.50,65.00,61.75,64.00,191628800,1.03
+1991-07-02,71.25,72.25,68.00,68.12,43920000,1.10
+1991-07-01,68.75,71.62,67.75,71.37,72387200,1.15
+1991-06-28,67.75,68.75,65.50,68.12,61526400,1.10
+1991-06-27,67.75,68.25,66.75,68.00,56508800,1.10
+1991-06-26,99.00,101.50,98.25,100.75,96636800,1.08
+1991-06-25,99.25,100.25,98.00,98.75,97228800,1.06
+1991-06-24,101.00,101.50,97.50,98.12,79692800,1.06
+1991-06-21,101.25,103.00,101.25,102.25,67680000,1.10
+1991-06-20,101.00,101.75,99.00,100.75,187996800,1.08
+1991-06-19,109.75,109.75,103.00,103.37,157036800,1.11
+1991-06-18,113.25,113.50,109.75,111.50,46848000,1.20
+1991-06-17,113.75,114.75,112.50,113.50,29417600,1.22
+1991-06-14,111.25,113.75,111.00,113.50,46358400,1.22
+1991-06-13,111.00,112.25,110.50,111.00,38000000,1.19
+1991-06-12,110.75,112.25,110.25,111.12,51065600,1.20
+1991-06-11,111.00,113.00,110.50,110.62,41846400,1.19
+1991-06-10,110.25,111.00,109.75,110.50,29494400,1.19
+1991-06-07,109.75,110.25,108.75,110.25,51984000,1.19
+1991-06-06,112.75,113.00,110.50,111.12,32678400,1.20
+1991-06-05,112.50,114.25,112.00,112.00,41385600,1.21
+1991-06-04,112.00,113.50,110.50,113.00,35033600,1.22
+1991-06-03,109.50,112.25,109.00,112.00,46947200,1.21
+1991-05-31,110.50,111.00,108.00,109.75,81782400,1.18
+1991-05-30,110.12,111.75,109.00,110.25,61833600,1.19
+1991-05-29,111.25,112.00,109.75,110.25,64198400,1.19
+1991-05-28,110.50,111.75,110.00,110.75,43939200,1.19
+1991-05-24,110.00,112.50,109.50,110.00,67929600,1.18
+1991-05-23,107.00,109.75,107.00,109.50,67750400,1.18
+1991-05-22,102.75,106.75,102.25,106.75,88780800,1.15
+1991-05-21,99.75,103.25,99.50,102.00,83568000,1.10
+1991-05-20,99.50,100.00,97.75,99.12,65936000,1.07
+1991-05-17,99.00,99.50,98.00,99.25,44812800,1.07
+1991-05-16,99.25,100.00,98.50,99.37,70243200,1.07
+1991-05-15,100.25,100.50,96.62,98.00,111158400,1.05
+1991-05-14,102.62,103.25,100.75,101.25,58812800,1.09
+1991-05-13,103.25,103.75,101.25,103.12,68745600,1.11
+1991-05-10,106.25,107.00,102.00,102.75,52070400,1.11
+1991-05-09,103.25,106.00,102.75,105.75,76294400,1.14
+1991-05-08,101.00,103.25,100.25,103.00,57590400,1.11
+1991-05-07,103.25,103.75,101.25,101.25,50902400,1.09
+1991-05-06,100.50,103.25,100.25,102.75,44755200,1.11
+1991-05-03,100.50,101.25,99.75,101.25,23043200,1.09
+1991-05-02,101.25,102.50,100.25,100.50,66886400,1.08
+1991-05-01,98.50,100.75,97.00,100.75,111628800,1.08
+1991-04-30,97.75,99.25,96.00,99.00,115174400,1.07
+1991-04-29,101.25,101.50,97.75,97.75,71254400,1.05
+1991-04-26,100.25,102.25,98.75,100.75,88371200,1.08
+1991-04-25,102.50,103.75,100.50,100.75,65705600,1.08
+1991-04-24,101.50,104.75,100.50,103.00,82128000,1.11
+1991-04-23,102.25,103.00,100.50,101.62,103910400,1.09
+1991-04-22,106.00,106.25,101.75,102.12,139708800,1.10
+1991-04-19,106.25,109.50,105.00,107.25,96585600,1.15
+1991-04-18,111.25,112.00,108.00,110.00,88083200,1.18
+1991-04-17,114.00,117.50,111.12,111.50,128380800,1.20
+1991-04-16,113.75,114.50,110.00,112.25,81331200,1.21
+1991-04-15,106.00,114.25,105.00,113.75,88819200,1.22
+1991-04-12,109.50,110.00,103.75,107.25,176729600,1.15
+1991-04-11,108.50,111.50,108.00,111.00,47936000,1.19
+1991-04-10,109.75,110.25,105.50,107.50,74336000,1.16
+1991-04-09,111.50,113.25,109.75,110.25,60768000,1.19
+1991-04-08,110.00,113.25,109.50,111.37,46524800,1.20
+1991-04-05,114.00,114.25,109.00,110.00,108912000,1.18
+1991-04-04,114.00,116.75,112.75,113.75,73846400,1.22
+1991-04-03,112.75,116.75,112.75,113.75,91776000,1.22
+1991-04-02,107.50,112.50,106.75,112.25,96252800,1.21
+1991-04-01,106.00,107.75,104.50,106.75,59203200,1.15
+1991-03-28,107.25,108.25,106.00,106.12,30489600,1.14
+1991-03-27,105.00,109.25,105.00,107.75,91932800,1.16
+1991-03-26,98.75,105.25,98.75,105.12,89926400,1.13
+1991-03-25,94.00,98.75,94.00,98.25,59820800,1.06
+1991-03-22,94.50,95.50,93.00,93.75,95686400,1.01
+1991-03-21,99.50,100.75,94.00,94.75,119187200,1.02
+1991-03-20,99.00,101.00,98.75,99.00,83216000,1.07
+1991-03-19,98.25,101.00,96.75,99.00,92505600,1.07
+1991-03-18,96.25,99.75,96.00,99.25,66214400,1.07
+1991-03-15,98.25,98.75,96.25,96.62,76928000,1.04
+1991-03-14,101.50,101.50,97.00,98.00,100214400,1.05
+1991-03-13,96.00,101.12,96.00,100.50,110265600,1.08
+1991-03-12,98.25,98.87,95.62,95.75,152883200,1.03
+1991-03-11,101.75,102.50,97.75,99.25,160966400,1.07
+1991-03-08,104.50,106.00,101.75,102.50,134697600,1.10
+1991-03-07,104.25,107.50,103.50,104.00,165388800,1.12
+1991-03-06,112.50,113.00,106.75,107.25,101088000,1.15
+1991-03-05,107.25,112.50,107.00,111.50,76352000,1.20
+1991-03-04,105.75,107.50,104.50,107.00,47020800,1.15
+1991-03-01,103.00,106.25,102.00,105.75,77721600,1.14
+1991-02-28,106.00,106.25,103.25,103.75,55008000,1.12
+1991-02-27,102.25,105.75,101.25,105.25,87670400,1.13
+1991-02-26,101.50,102.50,100.50,101.75,55539200,1.10
+1991-02-25,103.25,104.00,101.50,103.00,88521600,1.11
+1991-02-22,99.75,104.50,99.75,102.25,105340800,1.10
+1991-02-21,103.00,103.50,100.00,100.00,68275200,1.08
+1991-02-20,101.75,104.00,101.50,102.75,52550400,1.11
+1991-02-19,102.25,103.50,101.50,102.50,66560000,1.10
+1991-02-15,101.50,104.25,101.25,103.25,115449600,1.11
+1991-02-14,105.25,105.50,99.00,100.75,133702400,1.08
+1991-02-13,102.50,105.62,101.75,105.50,95491200,1.14
+1991-02-12,103.25,104.75,102.50,103.25,96204800,1.11
+1991-02-11,104.12,104.50,102.25,104.25,152336000,1.12
+1991-02-08,103.00,104.75,101.75,104.00,74230400,1.12
+1991-02-07,106.25,109.00,102.25,103.00,133462400,1.11
+1991-02-06,101.00,106.50,100.50,105.75,106348800,1.14
+1991-02-05,99.25,102.00,98.00,101.25,88736000,1.09
+1991-02-04,100.00,100.75,98.00,99.12,88233600,1.07
+1991-02-01,99.00,101.00,97.25,99.75,117878400,1.07
+1991-01-31,96.50,99.50,96.00,98.12,111417600,1.06
+1991-01-30,92.50,96.50,91.50,96.25,148582400,1.04
+1991-01-29,92.25,94.37,90.00,92.50,146979200,1.00
+1991-01-28,89.00,94.00,89.00,92.25,130985600,0.99
+1991-01-25,90.75,91.00,89.00,89.50,86889600,0.96
+1991-01-24,89.25,90.87,88.75,90.50,86083200,0.97
+1991-01-23,88.25,90.25,88.25,89.00,77081600,0.96
+1991-01-22,89.62,91.00,87.37,88.87,113715200,0.96
+1991-01-21,84.62,90.00,84.62,89.50,154512000,0.96
+1991-01-18,82.50,85.50,82.25,85.25,103030400,0.92
+1991-01-17,86.00,86.25,83.75,84.00,163526400,0.90
+1991-01-16,78.50,82.87,78.25,82.25,139913600,0.89
+1991-01-15,76.75,79.50,76.75,78.37,83436800,0.84
+1991-01-14,77.25,77.50,75.50,76.75,58656000,0.83
+1991-01-11,78.50,79.00,76.75,78.00,62006400,0.84
+1991-01-10,74.25,78.75,74.25,78.25,123888000,0.84
+1991-01-09,74.00,75.75,73.50,74.00,115622400,0.80
+1991-01-08,74.75,75.25,73.00,73.50,76438400,0.79
+1991-01-07,75.25,77.75,74.75,74.87,87552000,0.81
+1991-01-04,75.00,76.50,75.00,75.87,58483200,0.82
+1991-01-03,74.75,76.00,74.75,75.25,52822400,0.81
+1991-01-02,75.00,75.25,74.75,74.75,38105600,0.80
+1990-12-31,75.00,75.25,74.50,75.25,23702400,0.81
+1990-12-28,74.50,75.25,74.25,75.00,20265600,0.81
+1990-12-27,75.00,75.25,74.50,74.75,22627200,0.80
+1990-12-26,75.25,75.75,74.50,75.00,16214400,0.81
+1990-12-24,75.50,75.50,74.75,75.25,13548800,0.81
+1990-12-21,75.75,76.00,75.25,75.75,33468800,0.82
+1990-12-20,74.25,76.00,74.00,75.50,46992000,0.81
+1990-12-19,75.37,75.75,74.75,74.87,34262400,0.81
+1990-12-18,74.50,75.75,74.25,75.25,51872000,0.81
+1990-12-17,73.00,74.25,72.50,74.00,27286400,0.80
+1990-12-14,73.00,74.25,72.50,73.62,48633600,0.79
+1990-12-13,73.00,73.50,71.75,72.75,50707200,0.78
+1990-12-12,71.75,72.75,70.50,72.50,71558400,0.78
+1990-12-11,73.25,74.50,72.00,72.12,61766400,0.78
+1990-12-10,73.25,75.37,72.75,74.00,55526400,0.80
+1990-12-07,74.25,75.25,72.25,74.25,81920000,0.80
+1990-12-06,76.25,76.75,74.00,74.75,108201600,0.80
+1990-12-05,74.50,75.75,74.25,75.25,68630400,0.81
+1990-12-04,73.50,75.25,73.00,74.50,54547200,0.80
+1990-12-03,73.25,74.50,72.75,73.87,68240000,0.80
+1990-11-30,71.25,74.25,70.50,72.25,72163200,0.78
+1990-11-29,70.25,71.25,69.75,71.25,65865600,0.77
+1990-11-28,72.25,72.75,70.25,70.37,77619200,0.76
+1990-11-27,70.50,72.25,69.75,71.87,63417600,0.77
+1990-11-26,68.50,70.50,67.75,70.25,47577600,0.76
+1990-11-23,69.25,70.25,68.50,68.75,22060800,0.74
+1990-11-21,68.00,69.00,67.00,68.75,60739200,0.74
+1990-11-20,69.25,70.50,68.12,68.25,68864000,0.73
+1990-11-19,68.00,69.75,68.00,69.50,45552000,0.75
+1990-11-16,67.50,68.75,67.25,68.00,67075200,0.73
+1990-11-15,69.00,69.25,67.25,67.87,63129600,0.73
+1990-11-14,68.50,70.00,68.25,69.50,59721600,0.75
+1990-11-13,68.75,69.50,67.75,68.62,67654400,0.74
+1990-11-12,66.00,69.25,66.00,68.87,87657600,0.74
+1990-11-09,64.75,65.50,64.50,64.75,43344000,0.70
+1990-11-08,63.50,64.75,63.00,63.50,43462400,0.68
+1990-11-07,63.75,64.75,63.50,63.75,63100800,0.69
+1990-11-06,65.75,66.50,63.50,64.25,59212800,0.69
+1990-11-05,65.25,66.00,64.75,65.62,50700800,0.71
+1990-11-02,63.50,65.75,63.25,65.00,74764800,0.70
+1990-11-01,63.00,64.25,62.75,63.50,49440000,0.68
+1990-10-31,64.50,65.25,63.75,63.75,61200000,0.69
+1990-10-30,62.50,64.25,62.00,63.88,52563200,0.69
+1990-10-29,63.75,64.25,62.00,62.50,67881600,0.67
+1990-10-26,63.75,64.50,63.25,63.38,59126400,0.68
+1990-10-25,65.50,66.25,64.00,64.75,51497600,0.70
+1990-10-24,63.50,65.50,63.25,65.37,54732800,0.70
+1990-10-23,63.75,65.75,63.25,64.25,71884800,0.69
+1990-10-22,62.00,64.75,61.75,64.00,80294400,0.69
+1990-10-19,62.00,63.25,60.50,62.00,170336000,0.67
+1990-10-18,57.00,61.50,56.75,61.13,123737600,0.66
+1990-10-17,54.75,56.75,53.50,56.50,135820800,0.61
+1990-10-16,56.75,57.63,54.00,54.63,300886400,0.59
+1990-10-15,57.75,58.00,55.50,56.50,130332800,0.61
+1990-10-12,58.50,58.75,54.00,57.00,109251200,0.61
+1990-10-11,59.75,60.25,57.00,58.00,83811200,0.62
+1990-10-10,62.00,62.25,59.00,59.50,115593600,0.64
+1990-10-09,65.25,66.00,62.50,63.00,66374400,0.68
+1990-10-08,66.00,66.50,64.50,66.00,38678400,0.71
+1990-10-05,63.00,65.75,62.25,64.75,82099200,0.70
+1990-10-04,65.25,65.75,64.00,64.12,69292800,0.69
+1990-10-03,65.50,67.37,65.25,65.75,57600000,0.71
+1990-10-02,68.25,68.50,65.50,65.87,83465600,0.71
+1990-10-01,64.75,67.50,64.50,67.12,131619200,0.72
+1990-09-28,58.25,63.50,58.00,63.00,97980800,0.68
+1990-09-27,61.00,61.50,58.25,59.25,65724800,0.64
+1990-09-26,60.50,60.75,59.50,60.25,39267200,0.65
+1990-09-25,59.63,60.50,58.75,60.38,53308800,0.65
+1990-09-24,59.50,60.00,57.50,58.50,81436800,0.63
+1990-09-21,59.75,60.75,58.50,60.50,79891200,0.65
+1990-09-20,61.50,62.00,59.75,59.75,52444800,0.64
+1990-09-19,63.00,63.25,61.75,62.00,52694400,0.67
+1990-09-18,60.63,62.38,59.75,61.75,60636800,0.66
+1990-09-17,59.50,61.75,59.25,60.75,70390400,0.65
+1990-09-14,57.00,60.25,56.38,59.75,67670400,0.64
+1990-09-13,58.00,58.50,57.00,57.50,49865600,0.62
+1990-09-12,56.25,57.75,55.75,57.38,75014400,0.62
+1990-09-11,56.00,56.50,54.50,55.50,78867200,0.60
+1990-09-10,58.75,60.00,55.75,55.75,74246400,0.60
+1990-09-07,57.00,59.00,56.50,57.75,53702400,0.62
+1990-09-06,58.00,58.50,56.25,57.50,115616000,0.62
+1990-09-05,62.50,63.00,58.50,59.00,54675200,0.63
+1990-09-04,61.00,62.50,60.75,62.25,47376000,0.67
+1990-08-31,60.00,62.00,59.25,61.50,40736000,0.66
+1990-08-30,60.75,62.38,60.00,60.00,65379200,0.65
+1990-08-29,62.50,63.75,60.00,60.50,77952000,0.65
+1990-08-28,60.25,63.25,60.00,62.88,79824000,0.68
+1990-08-27,59.00,61.25,59.00,60.75,110115200,0.65
+1990-08-24,52.25,57.75,52.25,57.25,95443200,0.62
+1990-08-23,52.50,53.75,51.00,51.75,107443200,0.56
+1990-08-22,55.00,55.50,53.38,53.75,79232000,0.58
+1990-08-21,54.25,54.75,50.75,54.25,165648000,0.58
+1990-08-20,60.25,60.50,55.50,55.50,113600000,0.60
+1990-08-17,61.00,61.75,60.00,60.25,95225600,0.65
+1990-08-16,64.00,64.50,61.75,61.75,53328000,0.66
+1990-08-15,64.75,65.75,64.25,64.25,51408000,0.69
+1990-08-14,65.25,65.87,63.75,64.25,33708800,0.69
+1990-08-13,63.75,65.50,63.25,65.00,53942400,0.70
+1990-08-10,65.12,65.75,62.75,64.50,73184000,0.69
+1990-08-09,64.00,65.75,63.25,65.12,77052800,0.70
+1990-08-08,62.50,64.00,62.00,63.50,86259200,0.68
+1990-08-07,61.25,62.25,60.00,61.25,91065600,0.66
+1990-08-06,61.50,62.00,58.50,60.50,113184000,0.65
+1990-08-03,65.50,65.75,60.38,63.25,117177600,0.68
+1990-08-02,65.50,66.75,64.25,66.00,91769600,0.71
+1990-08-01,66.25,67.25,63.75,66.75,111113600,0.72
+1990-07-31,68.25,68.62,66.00,66.50,42307200,0.72
+1990-07-30,68.50,69.00,65.75,68.00,87955200,0.73
+1990-07-27,68.50,70.00,67.75,69.00,51017600,0.74
+1990-07-26,71.25,74.00,66.00,68.75,303321600,0.74
+1990-07-25,70.00,71.75,68.75,71.50,60147200,0.77
+1990-07-24,72.50,72.50,66.75,69.50,137100800,0.75
+1990-07-23,73.25,74.00,71.25,72.00,74201600,0.77
+1990-07-20,77.00,78.25,73.00,73.25,87724800,0.79
+1990-07-19,75.37,76.75,73.75,76.75,63132800,0.83
+1990-07-18,77.25,77.75,75.50,76.00,41849600,0.82
+1990-07-17,79.37,79.50,77.00,77.75,54473600,0.84
+1990-07-16,78.75,80.75,78.50,79.25,48729600,0.85
+1990-07-13,77.75,80.50,77.50,78.37,93628800,0.84
+1990-07-12,75.25,77.75,75.25,77.50,89040000,0.83
+1990-07-11,74.00,75.75,73.25,75.50,28918400,0.81
+1990-07-10,74.25,75.00,73.50,73.75,29696000,0.79
+1990-07-09,73.50,74.75,73.25,74.25,37315200,0.80
+1990-07-06,72.12,74.00,71.75,73.25,41801600,0.79
+1990-07-05,71.50,72.50,70.75,72.25,61852800,0.78
+1990-07-03,73.37,73.50,71.50,72.00,79257600,0.77
+1990-07-02,76.00,76.00,73.62,73.75,35472000,0.79
+1990-06-29,76.50,76.50,75.25,76.00,34953600,0.82
+1990-06-28,76.62,77.25,76.12,76.50,30051200,0.82
+1990-06-27,74.75,76.50,74.50,76.25,35760000,0.82
+1990-06-26,75.25,75.62,74.50,74.75,50198400,0.80
+1990-06-25,75.62,76.50,74.25,74.50,68979200,0.80
+1990-06-22,77.25,77.75,75.50,75.75,34032000,0.82
+1990-06-21,77.50,77.75,76.00,77.00,34304000,0.83
+1990-06-20,75.37,77.75,75.00,77.62,39561600,0.84
+1990-06-19,74.75,75.50,73.75,75.00,41715200,0.81
+1990-06-18,75.75,76.25,74.50,74.87,52790400,0.81
+1990-06-15,74.50,77.00,74.50,76.00,51552000,0.82
+1990-06-14,76.50,76.75,74.25,75.50,58204800,0.81
+1990-06-13,75.87,77.75,75.12,76.50,80265600,0.82
+1990-06-12,75.50,76.00,74.50,75.87,46656000,0.82
+1990-06-11,73.00,75.50,73.00,74.87,58236800,0.81
+1990-06-08,72.00,73.75,71.50,73.50,63766400,0.79
+1990-06-07,73.25,73.75,71.00,72.00,90118400,0.77
+1990-06-06,73.25,74.50,72.50,73.00,86288000,0.79
+1990-06-05,77.25,77.50,72.75,73.37,80256000,0.79
+1990-06-04,74.87,77.25,74.00,76.50,59158400,0.82
+1990-06-01,73.25,75.25,73.00,75.12,69065600,0.81
+1990-05-31,74.75,75.50,72.50,73.00,69436800,0.79
+1990-05-30,76.12,76.50,74.75,75.50,65072000,0.81
+1990-05-29,74.25,75.50,74.00,75.25,61478400,0.81
+1990-05-25,74.25,76.25,74.00,74.25,104688000,0.80
+1990-05-24,76.75,78.75,76.00,76.50,146649600,0.82
+1990-05-23,72.00,76.00,71.87,75.87,141180800,0.82
+1990-05-22,71.00,72.25,69.00,71.50,142435200,0.77
+1990-05-21,68.75,72.25,68.75,70.25,159593600,0.76
+1990-05-18,64.62,69.25,64.50,68.25,101820800,0.73
+1990-05-17,64.75,65.25,64.25,64.75,41731200,0.70
+1990-05-16,64.50,64.75,63.50,64.75,38553600,0.70
+1990-05-15,65.50,65.75,64.25,64.75,54118400,0.70
+1990-05-14,66.25,66.50,65.50,65.75,47232000,0.71
+1990-05-11,65.00,66.00,63.25,65.50,49164800,0.70
+1990-05-10,63.25,65.00,62.75,64.50,48800000,0.69
+1990-05-09,62.88,63.25,62.00,62.75,35164800,0.68
+1990-05-08,62.75,63.50,62.25,62.75,50822400,0.68
+1990-05-07,62.00,66.00,61.50,64.00,97347200,0.69
+1990-05-04,59.50,61.75,59.00,61.75,47811200,0.66
+1990-05-03,58.50,59.75,58.25,59.00,45891200,0.63
+1990-05-02,57.25,58.50,57.25,58.25,33264000,0.63
+1990-05-01,58.75,58.75,56.75,57.13,52473600,0.61
+1990-04-30,56.25,58.00,55.75,58.00,51449600,0.62
+1990-04-27,57.13,57.25,55.63,56.25,57123200,0.61
+1990-04-26,58.50,58.75,57.25,57.38,46294400,0.62
+1990-04-25,58.25,58.75,57.00,58.00,53868800,0.62
+1990-04-24,59.75,59.75,56.50,58.00,47913600,0.62
+1990-04-23,58.88,59.50,57.25,59.00,64876800,0.63
+1990-04-20,60.00,60.50,58.75,59.25,44659200,0.64
+1990-04-19,60.00,61.25,59.25,59.50,58003200,0.64
+1990-04-18,61.63,61.75,58.75,60.63,97795200,0.65
+1990-04-17,60.63,63.00,59.75,62.00,66777600,0.67
+1990-04-16,61.00,61.75,60.13,60.75,39468800,0.65
+1990-04-12,121.75,122.00,120.00,120.75,48252800,0.65
+1990-04-11,118.50,121.00,118.25,121.00,70371200,0.65
+1990-04-10,114.62,118.00,114.50,118.00,45187200,0.63
+1990-04-09,113.75,115.25,113.75,114.50,31174400,0.62
+1990-04-06,114.75,115.25,113.25,114.25,72876800,0.61
+1990-04-05,116.87,117.12,114.50,114.50,66368000,0.62
+1990-04-04,116.00,118.75,115.50,117.00,79644800,0.63
+1990-04-03,112.75,116.25,112.50,116.00,84643200,0.62
+1990-04-02,109.75,112.37,109.25,111.50,74057600,0.60
+1990-03-30,110.00,111.00,109.25,110.75,36691200,0.60
+1990-03-29,110.37,112.75,110.00,110.50,64784000,0.59
+1990-03-28,112.25,112.25,108.50,111.00,99532800,0.60
+1990-03-27,111.12,113.00,110.75,112.50,52515200,0.61
+1990-03-26,110.50,112.50,110.37,111.50,55929600,0.60
+1990-03-23,112.00,113.25,109.00,110.25,53596800,0.59
+1990-03-22,113.50,113.75,110.25,111.25,92419200,0.60
+1990-03-21,112.87,115.50,112.25,113.25,69840000,0.61
+1990-03-20,116.50,116.75,112.50,113.00,92144000,0.61
+1990-03-19,113.75,117.00,113.00,116.50,81171200,0.63
+1990-03-16,112.00,115.25,111.75,114.00,118899200,0.61
+1990-03-15,107.87,111.75,107.75,111.00,81676800,0.60
+1990-03-14,107.25,108.75,106.00,107.87,130966400,0.58
+1990-03-13,108.50,109.00,106.25,106.25,85203200,0.57
+1990-03-12,106.25,108.75,106.00,108.25,68873600,0.58
+1990-03-09,106.00,108.00,105.25,106.50,75744000,0.57
+1990-03-08,103.00,107.25,101.75,106.25,88976000,0.57
+1990-03-07,104.75,105.50,102.75,102.75,47606400,0.55
+1990-03-06,104.75,105.00,102.50,104.50,68630400,0.56
+1990-03-05,103.50,105.75,102.25,105.25,75526400,0.57
+1990-03-02,100.25,104.37,100.12,103.75,100208000,0.56
+1990-03-01,98.50,101.75,98.50,100.00,76867200,0.54
+1990-02-28,98.00,99.75,98.00,98.75,39312000,0.53
+1990-02-27,99.50,99.50,98.00,98.00,62019200,0.53
+1990-02-26,97.50,100.00,97.25,99.25,69219200,0.53
+1990-02-23,95.75,97.75,95.50,97.50,56851200,0.52
+1990-02-22,96.75,98.25,96.25,96.37,60809600,0.52
+1990-02-21,98.75,100.00,95.75,96.12,103347200,0.52
+1990-02-20,97.75,100.50,97.00,100.25,132652800,0.54
+1990-02-16,98.25,98.75,97.75,98.00,70876800,0.53
+1990-02-15,95.00,98.00,95.00,97.00,89494400,0.52
+1990-02-14,95.25,95.25,94.50,95.00,35868800,0.51
+1990-02-13,95.00,95.25,94.50,94.75,58752000,0.51
+1990-02-12,94.50,95.50,94.00,94.75,56086400,0.51
+1990-02-09,94.25,94.75,94.00,94.50,62380800,0.51
+1990-02-08,93.62,95.00,93.25,94.25,95225600,0.51
+1990-02-07,93.50,94.75,93.00,93.25,134150400,0.50
+1990-02-06,94.00,94.25,92.25,94.00,81964800,0.51
+1990-02-05,93.62,94.25,93.25,94.25,59731200,0.51
+1990-02-02,93.00,95.50,93.00,93.75,71395200,0.50
+1990-02-01,92.50,94.25,92.50,93.75,89193600,0.50
+1990-01-31,92.00,92.50,91.25,92.50,112937600,0.50
+1990-01-30,91.75,92.50,90.00,91.25,73107200,0.49
+1990-01-29,91.50,92.25,90.25,91.50,55078400,0.49
+1990-01-26,90.50,91.25,90.00,90.75,68083200,0.49
+1990-01-25,91.50,92.50,90.50,90.75,112752000,0.49
+1990-01-24,88.00,90.75,87.12,90.75,180345600,0.49
+1990-01-23,91.00,91.25,89.25,89.75,139347200,0.48
+1990-01-22,94.00,94.00,90.50,90.75,167686400,0.49
+1990-01-19,95.25,96.00,93.50,94.12,99257600,0.51
+1990-01-18,89.62,95.00,89.50,95.00,292361600,0.51
+1990-01-17,88.00,90.50,87.00,87.50,97587200,0.47
+1990-01-16,85.50,89.25,84.50,88.75,80092800,0.48
+1990-01-15,85.75,87.00,85.25,86.12,62467200,0.46
+1990-01-12,85.12,87.25,84.00,86.12,148908800,0.46
+1990-01-11,88.75,89.50,85.00,86.50,95772800,0.47
+1990-01-10,90.00,91.25,88.12,88.25,103766400,0.47
+1990-01-09,91.00,92.00,90.25,90.75,70300800,0.49
+1990-01-08,89.50,91.00,88.50,91.00,58982400,0.49
+1990-01-05,91.50,92.00,89.50,89.62,69564800,0.48
+1990-01-04,89.25,92.00,88.75,91.87,125740800,0.49
+1990-01-03,89.50,90.25,88.50,89.25,113772800,0.48
+1990-01-02,87.25,88.75,86.12,88.75,53033600,0.48
+1989-12-29,85.50,88.25,85.25,87.00,77628800,0.47
+1989-12-28,83.50,85.75,83.00,85.25,123091200,0.46
+1989-12-27,86.00,87.00,85.25,86.25,62796800,0.46
+1989-12-26,85.87,86.37,84.75,85.50,23817600,0.46
+1989-12-22,83.50,86.25,82.75,85.75,54892800,0.46
+1989-12-21,82.75,83.50,81.25,83.50,55020800,0.45
+1989-12-20,81.25,83.00,80.75,82.75,111008000,0.45
+1989-12-19,78.25,80.50,77.75,80.37,70473600,0.43
+1989-12-18,77.25,79.00,77.00,78.25,78435200,0.42
+1989-12-15,78.25,78.50,75.00,77.00,107164800,0.41
+1989-12-14,79.00,79.75,78.00,78.00,61516800,0.42
+1989-12-13,80.75,82.50,79.25,80.00,95788800,0.43
+1989-12-12,83.75,83.75,80.50,82.50,93628800,0.44
+1989-12-11,84.75,84.75,82.00,83.00,103376000,0.45
+1989-12-08,85.50,86.00,83.00,84.75,107625600,0.46
+1989-12-07,84.00,86.25,84.00,85.50,40348800,0.46
+1989-12-06,86.50,87.00,84.50,85.25,57382400,0.46
+1989-12-05,86.75,87.25,86.00,86.75,44048000,0.47
+1989-12-04,85.00,87.25,84.37,86.25,40534400,0.46
+1989-12-01,87.12,87.75,84.87,85.00,52070400,0.46
+1989-11-30,84.00,87.25,83.75,87.00,111209600,0.47
+1989-11-29,87.50,88.00,84.25,85.50,85894400,0.46
+1989-11-28,87.00,88.25,86.25,87.00,56662400,0.47
+1989-11-27,87.50,87.75,85.75,86.75,37280000,0.47
+1989-11-24,88.87,89.00,87.50,87.62,17971200,0.47
+1989-11-22,88.25,88.50,87.50,88.25,38230400,0.47
+1989-11-21,86.50,88.50,86.50,88.12,67116800,0.47
+1989-11-20,86.75,86.75,84.50,86.50,56937600,0.47
+1989-11-17,87.62,88.25,86.75,86.87,31651200,0.47
+1989-11-16,89.00,89.25,86.25,87.50,68054400,0.47
+1989-11-15,86.75,89.25,86.25,88.50,94492800,0.48
+1989-11-14,88.75,89.25,86.00,86.50,95241600,0.47
+1989-11-13,84.50,88.25,83.75,88.12,178905600,0.47
+1989-11-10,84.00,85.00,83.75,84.50,59168000,0.45
+1989-11-09,84.00,84.50,82.50,83.75,111526400,0.45
+1989-11-08,82.12,84.50,82.00,83.25,106486400,0.45
+1989-11-07,77.50,82.37,77.25,81.00,131542400,0.44
+1989-11-06,78.25,79.75,76.50,77.25,88025600,0.42
+1989-11-03,76.50,78.75,76.25,78.25,98755200,0.42
+1989-11-02,80.87,80.87,76.00,76.25,226051200,0.41
+1989-11-01,81.75,83.00,81.75,82.12,74649600,0.44
+1989-10-31,80.25,82.00,80.00,81.75,56563200,0.44
+1989-10-30,78.00,79.75,77.87,79.62,45920000,0.43
+1989-10-27,77.75,78.00,76.25,77.00,97040000,0.41
+1989-10-26,78.75,80.25,77.50,77.75,135459200,0.42
+1989-10-25,81.50,82.75,79.25,79.75,71481600,0.43
+1989-10-24,82.50,82.50,78.75,80.87,157088000,0.44
+1989-10-23,84.75,85.75,82.50,83.12,60912000,0.45
+1989-10-20,84.00,85.50,82.50,85.25,93542400,0.46
+1989-10-19,81.00,86.00,80.25,84.25,179424000,0.45
+1989-10-18,78.87,80.75,78.50,80.50,134784000,0.43
+1989-10-17,75.25,81.50,74.25,78.62,177206400,0.42
+1989-10-16,70.75,76.25,69.00,75.75,253065600,0.41
+1989-10-13,77.75,78.00,73.00,73.50,102643200,0.40
+1989-10-12,80.00,80.50,78.25,78.50,58880000,0.42
+1989-10-11,80.25,80.50,79.00,80.00,106400000,0.43
+1989-10-10,82.50,83.00,80.75,81.25,68297600,0.44
+1989-10-09,79.50,82.00,79.00,81.75,58534400,0.44
+1989-10-06,79.62,80.50,78.25,79.75,87609600,0.43
+1989-10-05,75.50,82.25,75.25,79.25,284758400,0.43
+1989-10-04,69.00,75.75,68.50,75.50,260019200,0.41
+1989-10-03,70.50,70.50,68.87,69.00,68918400,0.37
+1989-10-02,68.25,70.00,68.00,69.62,50428800,0.37
+1989-09-29,68.00,69.50,67.75,68.50,64323200,0.37
+1989-09-28,66.50,68.00,66.50,68.00,41427200,0.37
+1989-09-27,66.25,67.37,65.75,66.62,69235200,0.36
+1989-09-26,67.00,67.50,66.50,67.25,39987200,0.36
+1989-09-25,66.00,68.00,65.50,67.00,69939200,0.36
+1989-09-22,65.50,66.00,64.75,66.00,43948800,0.36
+1989-09-21,65.75,66.75,64.50,65.50,89350400,0.35
+1989-09-20,62.75,65.00,62.25,65.00,72128000,0.35
+1989-09-19,63.75,64.00,62.50,62.50,49203200,0.34
+1989-09-18,62.50,63.50,62.50,63.50,39110400,0.34
+1989-09-15,64.00,64.50,62.50,62.75,89148800,0.34
+1989-09-14,62.75,64.50,62.25,63.75,78163200,0.34
+1989-09-13,61.00,63.50,60.50,62.25,181020800,0.33
+1989-09-12,59.50,61.00,59.25,60.25,67795200,0.32
+1989-09-11,58.75,59.50,58.50,59.38,27907200,0.32
+1989-09-08,58.00,59.50,57.75,59.00,39785600,0.32
+1989-09-07,59.00,59.25,58.00,58.25,41904000,0.31
+1989-09-06,59.75,60.00,58.75,59.25,42377600,0.32
+1989-09-05,59.75,61.00,59.63,60.00,93340800,0.32
+1989-09-01,59.00,60.25,58.75,59.88,44409600,0.32
+1989-08-31,59.50,59.75,58.75,58.75,14198400,0.32
+1989-08-30,58.75,59.63,58.50,59.25,40377600,0.32
+1989-08-29,59.88,60.00,58.38,58.50,54416000,0.31
+1989-08-28,58.75,59.50,58.25,59.13,28540800,0.32
+1989-08-25,58.75,59.25,57.75,58.88,85145600,0.32
+1989-08-24,59.88,60.50,58.25,59.00,92764800,0.32
+1989-08-23,58.63,59.63,58.00,59.25,46092800,0.32
+1989-08-22,56.00,58.75,56.00,58.38,64771200,0.31
+1989-08-21,57.50,57.88,56.00,56.13,32096000,0.30
+1989-08-18,56.50,57.75,56.50,57.50,24912000,0.31
+1989-08-17,55.75,56.75,55.25,56.50,39958400,0.30
+1989-08-16,57.75,58.00,55.50,55.88,46668800,0.30
+1989-08-15,57.00,58.00,56.63,57.50,17856000,0.31
+1989-08-14,57.75,57.75,57.00,57.00,68988800,0.31
+1989-08-11,59.00,59.50,57.75,57.75,61472000,0.31
+1989-08-10,59.00,59.00,58.25,58.50,48339200,0.31
+1989-08-09,58.88,60.00,58.75,58.75,113772800,0.32
+1989-08-08,57.50,59.25,57.50,59.00,110547200,0.32
+1989-08-07,57.75,58.00,57.00,57.75,93571200,0.31
+1989-08-04,54.75,57.50,54.50,57.00,178128000,0.31
+1989-08-03,54.38,55.25,54.25,55.00,27590400,0.30
+1989-08-02,54.00,54.75,54.00,54.25,28368000,0.29
+1989-08-01,54.75,55.25,54.00,54.25,62134400,0.29
+1989-07-31,54.00,55.00,53.75,54.75,33334400,0.29
+1989-07-28,54.00,54.50,53.25,54.25,29216000,0.29
+1989-07-27,53.63,54.00,53.25,53.75,45561600,0.29
+1989-07-26,52.75,53.25,52.00,52.75,123638400,0.28
+1989-07-25,55.00,57.00,51.50,52.00,326028800,0.28
+1989-07-24,54.75,55.75,54.25,55.25,38361600,0.30
+1989-07-21,53.00,56.50,52.75,55.25,99763200,0.30
+1989-07-20,54.25,55.25,53.50,53.50,44524800,0.29
+1989-07-19,54.00,54.50,53.25,54.13,29763200,0.29
+1989-07-18,53.25,54.25,53.25,53.50,42982400,0.29
+1989-07-17,52.75,53.50,52.50,53.25,31289600,0.29
+1989-07-14,53.25,53.50,51.75,52.75,42768000,0.28
+1989-07-13,53.13,53.75,52.50,53.00,33408000,0.29
+1989-07-12,53.00,53.50,52.00,53.25,52156800,0.29
+1989-07-11,54.88,55.50,53.25,53.50,43488000,0.29
+1989-07-10,53.75,55.00,53.50,54.88,27257600,0.30
+1989-07-07,52.75,54.25,52.63,53.50,41456000,0.29
+1989-07-06,55.75,56.00,52.38,52.75,94780800,0.28
+1989-07-05,54.50,55.50,54.00,55.25,26537600,0.30
+1989-07-03,53.13,54.25,53.13,54.00,14688000,0.29
+1989-06-30,52.00,53.50,51.25,53.00,67248000,0.29
+1989-06-29,52.88,52.88,51.25,52.00,77196800,0.28
+1989-06-28,54.00,54.00,52.00,52.75,57456000,0.28
+1989-06-27,54.75,55.25,53.75,53.88,35897600,0.29
+1989-06-26,55.25,55.50,54.25,54.75,30240000,0.29
+1989-06-23,55.50,56.00,55.25,55.38,33536000,0.30
+1989-06-22,55.25,55.50,55.00,55.50,36070400,0.30
+1989-06-21,53.25,56.00,53.25,55.00,80496000,0.30
+1989-06-20,56.50,56.75,54.50,54.50,45804800,0.29
+1989-06-19,57.00,57.00,55.50,56.50,27158400,0.30
+1989-06-16,56.63,57.00,56.25,56.75,47360000,0.31
+1989-06-15,57.75,57.75,56.25,56.75,52112000,0.31
+1989-06-14,57.75,58.00,56.50,57.75,47302400,0.31
+1989-06-13,58.38,58.50,57.25,57.25,40563200,0.31
+1989-06-12,59.75,60.25,58.63,59.00,51680000,0.32
+1989-06-09,59.75,60.13,59.25,59.75,36144000,0.32
+1989-06-08,59.75,60.25,59.50,59.75,29216000,0.32
+1989-06-07,58.75,60.00,58.75,59.75,44928000,0.32
+1989-06-06,56.75,58.63,56.50,58.50,53897600,0.31
+1989-06-05,58.50,58.50,56.50,56.75,61414400,0.31
+1989-06-02,60.13,60.25,58.25,58.25,54041600,0.31
+1989-06-01,60.25,60.75,59.75,60.00,62796800,0.32
+1989-05-31,59.00,61.00,59.00,60.50,80969600,0.33
+1989-05-30,59.00,59.63,58.50,59.00,63907200,0.32
+1989-05-26,58.00,59.00,57.75,58.88,37884800,0.32
+1989-05-25,57.50,58.50,57.00,57.50,33840000,0.31
+1989-05-24,56.13,57.50,55.75,57.50,69363200,0.31
+1989-05-23,58.25,59.00,56.25,56.63,97545600,0.30
+1989-05-22,58.25,59.50,57.75,59.25,74275200,0.32
+1989-05-19,58.13,59.50,58.13,58.25,62566400,0.31
+1989-05-18,57.25,58.63,57.25,58.25,52572800,0.31
+1989-05-17,56.38,58.00,56.38,57.38,89811200,0.31
+1989-05-16,54.75,56.50,54.50,56.25,83433600,0.30
+1989-05-15,54.13,55.00,54.00,54.75,74736000,0.29
+1989-05-12,54.63,55.00,53.50,54.25,71091200,0.29
+1989-05-11,54.25,54.25,53.50,54.00,34400000,0.29
+1989-05-10,53.50,54.75,53.25,54.00,58752000,0.29
+1989-05-09,51.75,53.50,51.50,53.00,54588800,0.29
+1989-05-08,52.00,52.25,51.00,51.50,49001600,0.28
+1989-05-05,53.25,53.25,51.75,52.00,35827200,0.28
+1989-05-04,54.25,54.25,52.25,52.50,37424000,0.28
+1989-05-03,54.00,54.75,54.00,54.00,28857600,0.29
+1989-05-02,54.75,55.00,53.50,54.00,34371200,0.29
+1989-05-01,55.38,56.00,54.25,54.63,33737600,0.29
+1989-04-28,54.75,56.25,53.75,55.88,69782400,0.30
+1989-04-27,54.00,54.88,54.00,54.75,34588800,0.29
+1989-04-26,55.00,55.00,53.63,54.00,44508800,0.29
+1989-04-25,55.50,55.75,54.50,54.75,24896000,0.29
+1989-04-24,55.00,55.50,54.50,55.13,29331200,0.30
+1989-04-21,56.00,56.00,55.00,55.25,58188800,0.30
+1989-04-20,55.00,56.50,54.50,56.00,138800000,0.30
+1989-04-19,55.00,55.75,54.50,54.88,168969600,0.30
+1989-04-18,52.50,53.25,52.00,53.25,69334400,0.29
+1989-04-17,51.25,52.38,50.75,51.50,51638400,0.28
+1989-04-14,49.25,51.25,49.25,50.75,62624000,0.27
+1989-04-13,47.75,50.38,47.50,48.75,92880000,0.26
+1989-04-12,51.75,51.75,47.63,48.13,71020800,0.26
+1989-04-11,51.50,52.00,50.38,51.38,28726400,0.28
+1989-04-10,51.25,52.25,51.25,51.38,28668800,0.28
+1989-04-07,51.25,51.75,51.00,51.25,29446400,0.28
+1989-04-06,50.50,51.50,50.25,51.25,51680000,0.28
+1989-04-05,50.00,50.50,49.75,50.38,19641600,0.27
+1989-04-04,50.25,50.25,49.50,50.00,25027200,0.27
+1989-04-03,50.00,50.75,49.63,50.25,35049600,0.27
+1989-03-31,50.00,50.25,49.50,49.88,29734400,0.27
+1989-03-30,49.75,50.00,49.13,49.88,46742400,0.27
+1989-03-29,49.75,49.75,49.25,49.50,30009600,0.27
+1989-03-28,50.25,50.50,49.25,49.75,70803200,0.27
+1989-03-27,50.00,50.63,49.50,49.75,75542400,0.27
+1989-03-23,48.75,50.25,48.75,50.25,87811200,0.27
+1989-03-22,49.50,49.75,48.50,49.00,167024000,0.26
+1989-03-21,46.75,50.00,46.25,49.88,224467200,0.27
+1989-03-20,46.38,46.50,45.75,46.50,238995200,0.25
+1989-03-17,50.25,50.50,46.00,46.50,245577600,0.25
+1989-03-16,50.75,51.50,50.50,51.25,102886400,0.28
+1989-03-15,52.75,52.75,50.25,50.25,104889600,0.27
+1989-03-14,53.25,53.25,52.25,52.75,63718400,0.28
+1989-03-13,52.00,52.75,51.75,52.75,60204800,0.28
+1989-03-10,51.50,52.50,51.00,51.75,66902400,0.28
+1989-03-09,52.75,52.75,51.50,51.75,123305600,0.28
+1989-03-08,53.75,54.50,52.38,52.50,253612800,0.28
+1989-03-07,59.75,60.00,53.25,53.50,788688000,0.29
+1989-03-06,61.75,62.25,61.00,62.00,56633600,0.33
+1989-03-03,60.75,62.00,60.50,61.75,68947200,0.33
+1989-03-02,59.25,61.00,59.25,60.75,92304000,0.33
+1989-03-01,60.00,60.25,59.25,59.25,59888000,0.32
+1989-02-28,60.00,60.25,59.00,59.50,43443200,0.32
+1989-02-27,58.75,60.25,58.50,59.75,68787200,0.32
+1989-02-24,60.25,60.75,58.75,58.75,76016000,0.32
+1989-02-23,60.25,60.75,59.25,60.38,75945600,0.32
+1989-02-22,61.50,61.75,60.00,60.00,95513600,0.32
+1989-02-21,62.25,62.75,61.50,61.75,33753600,0.33
+1989-02-17,63.00,63.25,62.25,62.50,29692800,0.34
+1989-02-16,62.50,63.50,61.25,62.75,61385600,0.34
+1989-02-15,60.50,62.25,60.25,62.25,81936000,0.33
+1989-02-14,61.88,62.25,60.00,60.25,62956800,0.32
+1989-02-13,61.50,62.00,61.00,61.25,94073600,0.33
+1989-02-10,63.00,63.50,61.63,61.88,129036800,0.33
+1989-02-09,62.00,64.75,61.75,63.75,199036800,0.34
+1989-02-08,62.00,64.00,61.50,62.50,133315200,0.34
+1989-02-07,60.63,62.50,60.50,62.13,127094400,0.33
+1989-02-06,60.75,61.00,59.75,60.50,87580800,0.33
+1989-02-03,60.50,62.50,60.00,61.00,91324800,0.33
+1989-02-02,59.50,63.00,59.25,60.88,180028800,0.33
+1989-02-01,59.50,59.75,59.00,59.25,131212800,0.32
+1989-01-31,59.00,60.25,58.50,59.63,125091200,0.32
+1989-01-30,55.50,58.75,55.25,58.50,110086400,0.31
+1989-01-27,54.13,56.50,53.75,55.38,166419200,0.30
+1989-01-26,52.63,54.50,52.50,54.25,87132800,0.29
+1989-01-25,53.00,53.25,52.50,53.00,49046400,0.29
+1989-01-24,53.00,53.50,52.50,52.75,56217600,0.28
+1989-01-23,54.00,54.00,52.88,53.00,52227200,0.29
+1989-01-20,53.50,54.38,53.25,54.13,61027200,0.29
+1989-01-19,52.25,53.75,52.25,53.50,84297600,0.29
+1989-01-18,51.75,51.75,50.25,51.50,63632000,0.28
+1989-01-17,52.63,52.88,51.25,51.50,41744000,0.28
+1989-01-16,53.25,54.13,52.75,53.13,27532800,0.29
+1989-01-13,52.50,53.25,52.50,53.00,35568000,0.29
+1989-01-12,52.25,53.75,52.25,52.50,54588800,0.28
+1989-01-11,51.88,52.50,51.50,52.50,48297600,0.28
+1989-01-10,52.25,52.50,51.75,52.00,54128000,0.28
+1989-01-09,53.00,53.25,52.13,52.50,46006400,0.28
+1989-01-06,53.50,53.75,53.00,53.00,59052800,0.29
+1989-01-05,54.75,54.75,53.25,53.38,47244800,0.29
+1989-01-04,53.50,54.88,53.50,54.25,53897600,0.29
+1989-01-03,53.50,53.75,52.75,53.63,51824000,0.29
+1988-12-30,53.50,54.25,53.25,53.25,63820800,0.29
+1988-12-29,52.00,53.50,52.00,53.25,38275200,0.29
+1988-12-28,52.00,52.25,51.75,52.25,21267200,0.28
+1988-12-27,52.00,52.50,51.75,51.75,30771200,0.28
+1988-12-23,51.75,52.00,51.50,52.00,17120000,0.28
+1988-12-22,52.50,53.00,51.75,52.00,74592000,0.28
+1988-12-21,51.50,52.50,51.25,52.25,46438400,0.28
+1988-12-20,51.38,52.50,51.00,51.25,92188800,0.28
+1988-12-19,50.63,51.50,50.50,50.75,83532800,0.27
+1988-12-16,48.75,50.25,48.75,49.75,51795200,0.27
+1988-12-15,49.00,49.25,48.50,49.00,23196800,0.26
+1988-12-14,47.75,48.75,47.50,48.38,28006400,0.26
+1988-12-13,47.25,47.75,47.25,47.75,39168000,0.26
+1988-12-12,48.75,49.00,47.38,47.38,38892800,0.25
+1988-12-09,48.75,49.25,48.50,49.00,22304000,0.26
+1988-12-08,49.25,49.50,48.75,49.00,40176000,0.26
+1988-12-07,49.50,50.00,49.13,49.25,30886400,0.27
+1988-12-06,49.50,49.75,49.00,49.75,44364800,0.27
+1988-12-05,49.75,50.50,48.75,49.50,70140800,0.27
+1988-12-02,48.50,50.25,48.50,49.75,91497600,0.27
+1988-12-01,47.50,49.50,47.00,49.00,82006400,0.26
+1988-11-30,47.25,47.75,47.25,47.25,35193600,0.25
+1988-11-29,47.00,47.50,46.75,47.50,21872000,0.26
+1988-11-28,46.25,47.50,46.25,47.00,58736000,0.25
+1988-11-25,46.25,46.50,45.75,46.38,11462400,0.25
+1988-11-23,46.25,47.00,46.00,46.88,56547200,0.25
+1988-11-22,46.00,46.50,45.50,46.00,30310400,0.25
+1988-11-21,46.00,46.25,45.25,46.00,47100800,0.25
+1988-11-18,46.25,46.75,45.75,46.63,34428800,0.25
+1988-11-17,46.25,46.75,45.75,46.00,65865600,0.25
+1988-11-16,47.13,47.25,45.50,46.25,199008000,0.25
+1988-11-15,48.50,48.50,46.50,47.00,93900800,0.25
+1988-11-14,48.00,48.75,47.50,48.50,34329600,0.26
+1988-11-11,48.50,49.00,47.50,47.63,54934400,0.26
+1988-11-10,49.75,50.50,49.00,49.00,78796800,0.26
+1988-11-09,48.00,50.00,47.75,49.75,124732800,0.27
+1988-11-08,47.25,49.00,47.00,48.63,56604800,0.26
+1988-11-07,46.50,47.00,46.00,46.75,55065600,0.25
+1988-11-04,46.50,47.75,46.50,46.50,106601600,0.25
+1988-11-03,47.25,47.75,46.13,47.25,118339200,0.25
+1988-11-02,48.75,48.75,46.75,47.25,221801600,0.25
+1988-11-01,49.00,49.75,48.75,48.75,53280000,0.26
+1988-10-31,49.25,49.25,48.50,49.00,41283200,0.26
+1988-10-28,49.25,49.75,48.50,49.50,46540800,0.27
+1988-10-27,49.25,49.50,47.75,49.50,114336000,0.27
+1988-10-26,50.25,50.50,48.50,49.75,157420800,0.27
+1988-10-25,52.00,52.25,50.00,50.50,74547200,0.27
+1988-10-24,53.25,53.25,51.88,52.00,28627200,0.28
+1988-10-21,53.00,53.50,52.50,53.00,24262400,0.29
+1988-10-20,52.75,54.00,52.75,53.50,73296000,0.29
+1988-10-19,53.50,53.75,52.25,53.25,80681600,0.29
+1988-10-18,51.75,52.75,51.25,52.50,37222400,0.28
+1988-10-17,51.25,52.50,51.25,52.00,25673600,0.28
+1988-10-14,52.00,52.25,51.00,51.25,56764800,0.28
+1988-10-13,50.38,52.25,50.25,51.50,82467200,0.28
+1988-10-12,49.50,51.75,49.00,50.63,137532800,0.27
+1988-10-11,49.75,50.50,49.00,49.75,65952000,0.27
+1988-10-10,50.00,50.00,47.75,49.25,106358400,0.27
+1988-10-07,50.00,50.25,47.88,49.75,208064000,0.27
+1988-10-06,50.25,50.75,50.00,50.00,33609600,0.27
+1988-10-05,51.25,51.25,50.00,50.25,67088000,0.27
+1988-10-04,51.50,52.00,50.88,51.13,29260800,0.28
+1988-10-03,51.25,51.75,50.50,51.38,41097600,0.28
+1988-09-30,52.75,53.00,51.75,52.25,37251200,0.28
+1988-09-29,52.75,53.50,52.50,53.00,56460800,0.29
+1988-09-28,52.25,53.00,51.75,53.00,25516800,0.29
+1988-09-27,52.00,52.25,51.50,52.00,35366400,0.28
+1988-09-26,53.75,54.00,51.75,52.38,50211200,0.28
+1988-09-23,54.50,54.50,53.75,53.75,35091200,0.29
+1988-09-22,54.00,55.00,53.75,54.50,59686400,0.29
+1988-09-21,53.50,54.00,53.50,53.75,16054400,0.29
+1988-09-20,52.00,53.25,51.75,53.25,53625600,0.29
+1988-09-19,52.50,52.50,51.00,51.75,44697600,0.28
+1988-09-16,52.25,52.50,51.75,52.00,48700800,0.28
+1988-09-15,54.00,54.25,52.00,52.25,72921600,0.28
+1988-09-14,54.88,55.25,53.75,54.00,79212800,0.29
+1988-09-13,53.25,54.25,52.75,54.00,40608000,0.29
+1988-09-12,53.75,55.00,53.50,53.75,43257600,0.29
+1988-09-09,51.75,54.75,51.50,54.00,111123200,0.29
+1988-09-08,51.50,53.25,51.25,52.00,69206400,0.28
+1988-09-07,52.25,52.75,50.75,51.75,72115200,0.28
+1988-09-06,51.50,52.50,51.25,52.00,67750400,0.28
+1988-09-02,49.75,51.75,49.50,51.50,115328000,0.28
+1988-09-01,49.50,49.75,48.00,48.88,82380800,0.26
+1988-08-31,51.50,51.75,49.25,50.00,71884800,0.27
+1988-08-30,52.00,52.25,51.00,51.25,20966400,0.28
+1988-08-29,52.00,52.50,51.75,52.13,35033600,0.28
+1988-08-26,50.75,51.75,50.75,51.38,24451200,0.28
+1988-08-25,50.25,51.50,50.00,50.75,72633600,0.27
+1988-08-24,49.50,51.63,49.25,51.50,102585600,0.28
+1988-08-23,48.25,49.75,47.75,49.38,88313600,0.27
+1988-08-22,50.25,50.50,47.75,48.00,110172800,0.26
+1988-08-19,52.75,53.00,50.25,50.50,67376000,0.27
+1988-08-18,52.75,53.25,52.50,52.75,32025600,0.28
+1988-08-17,52.50,53.88,51.38,52.50,59110400,0.28
+1988-08-16,50.50,52.75,50.25,52.50,90876800,0.28
+1988-08-15,52.00,52.25,50.00,50.75,41081600,0.27
+1988-08-12,51.75,52.25,51.50,52.00,58262400,0.28
+1988-08-11,51.00,52.00,50.00,51.75,123104000,0.28
+1988-08-10,51.25,51.75,50.00,50.50,113168000,0.27
+1988-08-09,53.00,53.25,51.00,51.75,138828800,0.28
+1988-08-08,53.75,53.75,52.75,53.25,148320000,0.29
+1988-08-05,55.50,55.50,51.75,53.50,201600000,0.29
+1988-08-04,56.25,56.50,55.50,55.50,53494400,0.30
+1988-08-03,57.25,57.50,55.50,56.25,91987200,0.30
+1988-08-02,58.50,58.75,56.75,57.50,65475200,0.31
+1988-08-01,59.75,60.00,58.50,58.50,51824000,0.31
+1988-07-29,58.50,60.00,58.25,59.50,59385600,0.32
+1988-07-28,57.50,58.50,57.00,58.25,57945600,0.31
+1988-07-27,58.25,59.00,57.50,57.63,68140800,0.31
+1988-07-26,58.00,59.00,56.75,58.00,228960000,0.31
+1988-07-25,62.00,62.50,60.25,60.50,52704000,0.33
+1988-07-22,60.75,62.50,60.50,61.75,68816000,0.33
+1988-07-21,63.75,64.00,60.50,61.00,128937600,0.33
+1988-07-20,66.50,66.50,63.75,64.00,111094400,0.34
+1988-07-19,67.25,67.50,65.75,66.00,36460800,0.36
+1988-07-18,67.25,67.75,67.00,67.50,20102400,0.36
+1988-07-15,67.00,67.25,66.25,67.00,31577600,0.36
+1988-07-14,66.75,67.00,66.00,67.00,34848000,0.36
+1988-07-13,65.50,66.75,65.00,66.75,57427200,0.36
+1988-07-12,67.00,67.25,64.75,65.62,90000000,0.35
+1988-07-11,68.75,68.75,66.75,66.75,65763200,0.36
+1988-07-08,68.00,68.75,67.75,68.50,40089600,0.37
+1988-07-07,68.25,69.00,67.75,68.75,68428800,0.37
+1988-07-06,69.75,70.50,68.50,68.75,89379200,0.37
+1988-07-05,67.50,69.75,67.00,69.62,48096000,0.37
+1988-07-01,67.00,68.00,66.75,68.00,42940800,0.37
+1988-06-30,66.25,67.00,66.00,67.00,31548800,0.36
+1988-06-29,66.00,66.50,65.50,65.75,49808000,0.35
+1988-06-28,64.00,66.00,63.75,65.75,32140800,0.35
+1988-06-27,65.25,65.25,64.00,64.00,23628800,0.34
+1988-06-24,66.00,66.25,65.00,65.25,28553600,0.35
+1988-06-23,67.00,67.25,65.75,66.00,41052800,0.36
+1988-06-22,65.00,67.50,64.37,67.00,127324800,0.36
+1988-06-21,62.50,64.00,62.50,64.00,39715200,0.34
+1988-06-20,62.75,63.00,62.00,62.75,28137600,0.34
+1988-06-17,63.50,64.25,62.75,63.00,42105600,0.34
+1988-06-16,63.25,63.75,63.00,63.50,73712000,0.34
+1988-06-15,62.75,64.00,62.50,64.00,51033600,0.34
+1988-06-14,63.00,63.50,62.75,63.00,60377600,0.34
+1988-06-13,62.50,63.00,62.25,62.38,31116800,0.34
+1988-06-10,61.75,62.75,61.25,62.25,45014400,0.33
+1988-06-09,62.25,62.88,61.63,61.75,69264000,0.33
+1988-06-08,60.75,62.50,60.75,62.00,66281600,0.33
+1988-06-07,61.00,62.00,60.38,61.00,82166400,0.33
+1988-06-06,59.50,61.00,59.25,60.75,81747200,0.33
+1988-06-03,59.00,59.75,58.75,59.50,34832000,0.32
+1988-06-02,59.50,60.00,58.75,59.00,63228800,0.32
+1988-06-01,58.25,60.00,57.75,59.25,95788800,0.32
+1988-05-31,55.50,58.25,55.25,58.00,44048000,0.31
+1988-05-27,56.25,56.25,55.50,55.50,33148800,0.30
+1988-05-26,56.00,57.00,55.75,56.13,43385600,0.30
+1988-05-25,56.50,57.00,55.50,55.75,53580800,0.30
+1988-05-24,55.00,56.75,54.75,56.75,55324800,0.31
+1988-05-23,56.25,56.50,54.50,55.00,50227200,0.30
+1988-05-20,57.25,57.75,56.00,56.25,42521600,0.30
+1988-05-19,56.00,57.25,55.75,57.00,57728000,0.31
+1988-05-18,58.00,58.38,56.50,56.75,81372800,0.31
+1988-05-17,59.00,59.25,58.00,58.00,70428800,0.31
+1988-05-16,56.75,58.88,56.75,58.25,59788800,0.31
+1988-05-13,56.50,57.00,56.25,56.75,17913600,0.31
+1988-05-12,55.75,56.50,55.50,56.00,26409600,0.30
+1988-05-11,56.50,56.50,55.00,55.75,59484800,0.30
+1988-05-10,57.25,57.63,56.25,57.00,46828800,0.31
+1988-05-09,57.25,58.25,56.75,57.25,34790400,0.31
+1988-05-06,56.75,58.00,56.75,57.25,43977600,0.31
+1988-05-05,56.75,57.25,56.25,57.00,24883200,0.31
+1988-05-04,56.75,57.75,56.00,57.13,75152000,0.31
+1988-05-03,55.25,57.00,55.25,56.50,62739200,0.30
+1988-05-02,54.50,55.25,53.50,55.00,49260800,0.30
+1988-04-29,55.00,55.00,54.25,54.50,64771200,0.29
+1988-04-28,55.50,55.75,55.00,55.38,28467200,0.30
+1988-04-27,55.75,56.00,54.25,55.50,47894400,0.30
+1988-04-26,55.75,56.50,55.25,55.75,46454400,0.30
+1988-04-25,55.25,55.75,54.75,55.13,23385600,0.30
+1988-04-22,54.50,55.75,54.50,55.25,33926400,0.30
+1988-04-21,55.00,55.50,53.75,54.38,63977600,0.29
+1988-04-20,54.25,55.00,53.75,54.50,65404800,0.29
+1988-04-19,54.75,57.00,54.00,54.25,75772800,0.29
+1988-04-18,54.00,55.25,53.75,54.75,48051200,0.29
+1988-04-15,53.25,55.00,52.75,54.25,114220800,0.29
+1988-04-14,55.50,56.50,52.75,53.00,110028800,0.29
+1988-04-13,56.00,57.00,55.50,57.00,42204800,0.31
+1988-04-12,57.25,57.75,55.00,55.75,52444800,0.30
+1988-04-11,58.50,58.50,57.00,57.50,40406400,0.31
+1988-04-08,57.50,58.50,57.13,58.00,57974400,0.31
+1988-04-07,58.25,58.75,57.25,57.25,74921600,0.31
+1988-04-06,56.00,58.25,55.75,58.13,75296000,0.31
+1988-04-05,55.50,56.00,54.50,56.00,41760000,0.30
+1988-04-04,56.00,56.50,54.50,55.25,47721600,0.30
+1988-03-31,54.50,56.50,54.50,56.50,50256000,0.30
+1988-03-30,56.75,57.00,54.25,54.75,100713600,0.29
+1988-03-29,57.25,58.25,56.25,56.50,80710400,0.30
+1988-03-28,55.50,57.00,55.00,56.88,67145600,0.31
+1988-03-25,56.75,57.63,55.75,56.13,47331200,0.30
+1988-03-24,58.75,58.75,55.75,56.50,159840000,0.30
+1988-03-23,61.75,62.38,58.75,59.00,151200000,0.32
+1988-03-22,58.75,60.75,58.75,60.25,115833600,0.32
+1988-03-21,58.50,58.75,56.75,58.75,198720000,0.32
+1988-03-18,63.75,64.00,58.25,58.25,169920000,0.31
+1988-03-17,65.00,65.50,63.75,63.88,125308800,0.34
+1988-03-16,62.75,64.75,62.00,64.75,54547200,0.35
+1988-03-15,63.75,63.75,62.25,62.50,43760000,0.34
+1988-03-14,62.25,63.75,61.50,63.63,46281600,0.34
+1988-03-11,62.50,63.00,61.00,62.50,84297600,0.34
+1988-03-10,64.25,65.00,62.38,62.75,97948800,0.34
+1988-03-09,63.50,64.50,63.25,64.00,81734400,0.34
+1988-03-08,63.00,64.75,62.75,63.88,96896000,0.34
+1988-03-07,61.00,62.75,60.75,62.63,78003200,0.34
+1988-03-04,61.00,61.25,59.75,60.75,68355200,0.33
+1988-03-03,60.00,61.50,59.75,61.00,83664000,0.33
+1988-03-02,59.00,60.75,58.75,59.50,67894400,0.32
+1988-03-01,59.75,60.00,58.50,59.00,43299200,0.32
+1988-02-29,58.50,59.50,58.00,59.38,39324800,0.32
+1988-02-26,58.25,58.75,57.25,58.25,29923200,0.31
+1988-02-25,59.75,60.50,57.88,58.13,61558400,0.31
+1988-02-24,59.50,60.75,59.50,59.88,79558400,0.32
+1988-02-23,58.75,60.00,58.75,59.50,91728000,0.32
+1988-02-22,58.75,59.00,58.00,58.75,52227200,0.32
+1988-02-19,58.25,58.75,57.75,58.75,53164800,0.32
+1988-02-18,57.25,59.00,57.00,58.00,84153600,0.31
+1988-02-17,58.00,58.75,57.25,57.50,101318400,0.31
+1988-02-16,55.00,57.75,54.50,57.50,67334400,0.31
+1988-02-12,54.75,56.25,54.50,55.25,80220800,0.30
+1988-02-11,54.00,54.75,53.75,54.75,69436800,0.29
+1988-02-10,53.00,54.00,52.50,53.75,77024000,0.29
+1988-02-09,52.25,53.00,52.00,52.75,49939200,0.28
+1988-02-08,50.75,52.50,50.75,51.75,72876800,0.28
+1988-02-05,52.00,53.50,51.25,51.50,94102400,0.28
+1988-02-04,53.00,53.25,49.75,51.00,114710400,0.27
+1988-02-03,55.75,55.75,52.25,52.75,75801600,0.28
+1988-02-02,55.25,56.00,54.75,55.75,60752000,0.30
+1988-02-01,56.75,57.00,55.00,55.25,48729600,0.30
+1988-01-29,56.50,57.00,54.50,55.75,66700800,0.30
+1988-01-28,56.00,56.75,56.00,56.50,29318400,0.30
+1988-01-27,54.75,56.25,54.75,55.75,100409600,0.30
+1988-01-26,55.00,55.88,54.25,54.50,43558400,0.29
+1988-01-25,54.25,56.25,54.25,55.75,75497600,0.30
+1988-01-22,55.63,56.13,52.75,53.88,75296000,0.29
+1988-01-21,54.25,56.25,54.25,55.00,125107200,0.30
+1988-01-20,56.75,57.25,52.50,54.00,208800000,0.29
+1988-01-19,56.00,58.25,55.75,57.25,47417600,0.31
+1988-01-18,58.00,58.00,56.25,57.25,30038400,0.31
+1988-01-15,59.00,59.25,57.75,57.75,92172800,0.31
+1988-01-14,57.25,58.00,56.00,56.25,40608000,0.30
+1988-01-13,56.00,58.50,54.75,56.75,96147200,0.31
+1988-01-12,58.00,58.50,54.25,56.75,168480000,0.31
+1988-01-11,55.75,58.00,54.75,57.88,143568000,0.31
+1988-01-08,60.25,61.75,55.63,56.00,145440000,0.30
+1988-01-07,58.00,60.63,57.50,60.50,90675200,0.33
+1988-01-06,57.25,59.75,57.00,58.50,121680000,0.31
+1988-01-05,57.25,58.00,56.50,57.00,155520000,0.31
+1988-01-04,54.75,56.50,54.50,56.00,110345600,0.30
+1987-12-31,55.25,55.75,53.75,54.25,61545600,0.29
+1987-12-30,54.50,56.00,54.25,55.75,70704000,0.30
+1987-12-29,51.25,55.00,50.50,54.50,79459200,0.29
+1987-12-28,53.00,53.25,50.00,51.25,50716800,0.28
+1987-12-24,53.25,53.75,53.00,53.25,12672000,0.29
+1987-12-23,53.25,53.75,52.25,53.25,60710400,0.29
+1987-12-22,51.50,53.00,50.00,52.50,41772800,0.28
+1987-12-21,52.50,53.50,50.75,51.50,51161600,0.28
+1987-12-18,52.50,53.75,52.00,52.00,52486400,0.28
+1987-12-17,54.75,54.75,51.75,52.00,94016000,0.28
+1987-12-16,50.50,54.75,50.25,54.25,105536000,0.29
+1987-12-15,51.25,51.88,50.00,51.25,112217600,0.28
+1987-12-14,48.00,51.00,47.75,50.75,95110400,0.27
+1987-12-11,47.75,48.50,46.75,48.00,72473600,0.26
+1987-12-10,45.50,49.50,44.25,47.50,165600000,0.26
+1987-12-09,47.25,48.25,46.00,46.25,83792000,0.25
+1987-12-08,43.25,47.50,43.00,47.50,112521600,0.26
+1987-12-07,43.00,43.75,42.25,43.25,66211200,0.23
+1987-12-04,40.25,42.38,40.00,42.00,121750400,0.23
+1987-12-03,44.25,44.75,40.25,40.38,127670400,0.22
+1987-12-02,43.50,44.75,42.75,44.00,68515200,0.24
+1987-12-01,44.50,45.75,43.00,43.75,73539200,0.24
+1987-11-30,44.25,45.00,40.50,44.75,164160000,0.24
+1987-11-27,46.00,46.25,45.00,45.25,18316800,0.24
+1987-11-25,47.50,47.75,46.00,46.00,32153600,0.25
+1987-11-24,48.50,49.00,45.50,47.50,72230400,0.26
+1987-11-23,47.25,48.75,47.00,47.75,44640000,0.26
+1987-11-20,45.50,47.75,44.75,47.50,82467200,0.26
+1987-11-19,48.25,48.50,46.00,46.25,75024000,0.25
+1987-11-18,47.50,48.00,45.00,48.00,89308800,0.26
+1987-11-17,46.75,47.50,45.25,46.75,69321600,0.25
+1987-11-16,48.75,49.75,47.50,47.75,59472000,0.26
+1987-11-13,50.00,50.25,48.25,48.25,58492800,0.26
+1987-11-12,50.75,52.00,49.00,50.00,99171200,0.27
+1987-11-11,47.50,49.25,47.25,49.00,54617600,0.26
+1987-11-10,46.50,48.50,45.50,47.00,91164800,0.25
+1987-11-09,46.75,47.50,45.50,47.00,86585600,0.25
+1987-11-06,50.25,50.50,47.00,47.50,75353600,0.26
+1987-11-05,49.00,51.25,48.75,50.50,81430400,0.27
+1987-11-04,47.00,50.75,46.00,48.75,95340800,0.26
+1987-11-03,49.25,50.00,43.75,48.00,116150400,0.26
+1987-11-02,49.25,51.00,48.50,50.25,84771200,0.27
+1987-10-30,49.75,52.25,48.50,49.75,168480000,0.27
+1987-10-29,41.25,48.75,41.25,47.75,167040000,0.26
+1987-10-28,40.00,42.50,38.50,41.25,149760000,0.22
+1987-10-27,40.75,43.00,39.25,41.25,234720000,0.22
+1987-10-26,46.50,48.00,37.25,39.25,148320000,0.21
+1987-10-23,52.50,53.00,47.50,48.25,112764800,0.26
+1987-10-22,56.75,58.00,51.00,53.25,223200000,0.29
+1987-10-21,51.75,60.50,50.00,56.63,262080000,0.30
+1987-10-20,46.00,52.00,43.00,48.00,324000000,0.26
+1987-10-19,61.50,63.50,45.00,45.25,146880000,0.24
+1987-10-16,70.50,74.50,64.25,64.75,210240000,0.35
+1987-10-15,70.50,72.75,70.00,70.50,128822400,0.38
+1987-10-14,73.25,74.75,70.75,71.25,114220800,0.38
+1987-10-13,72.25,74.00,71.00,73.25,96809600,0.39
+1987-10-12,72.00,73.00,69.00,71.50,117187200,0.38
+1987-10-09,72.25,75.25,71.75,71.75,93888000,0.39
+1987-10-08,73.25,74.25,69.50,72.00,96940800,0.39
+1987-10-07,74.00,75.25,71.50,73.00,125638400,0.39
+1987-10-06,79.00,79.25,73.37,73.75,203040000,0.40
+1987-10-05,73.50,79.00,73.50,79.00,184320000,0.43
+1987-10-02,69.00,72.75,68.75,72.50,131644800,0.39
+1987-10-01,66.25,68.75,66.00,68.50,127222400,0.37
+1987-09-30,64.00,66.62,64.00,66.25,85680000,0.36
+1987-09-29,64.50,65.25,63.63,64.25,57411200,0.35
+1987-09-28,62.00,65.25,61.75,64.00,95542400,0.34
+1987-09-25,61.50,65.00,61.25,62.00,82454400,0.33
+1987-09-24,60.00,63.25,60.00,61.25,118438400,0.33
+1987-09-23,57.75,60.38,57.75,60.25,107696000,0.32
+1987-09-22,53.50,57.75,53.00,57.25,82006400,0.31
+1987-09-21,53.50,57.25,53.00,53.50,85548800,0.29
+1987-09-18,116.00,116.00,114.00,115.00,31651200,0.31
+1987-09-17,117.00,117.50,113.75,116.00,69436800,0.31
+1987-09-16,118.00,120.00,116.75,116.75,57715200,0.31
+1987-09-15,119.50,119.50,116.25,117.87,39052800,0.32
+1987-09-14,116.50,120.00,116.50,119.25,94464000,0.32
+1987-09-11,114.50,116.50,114.00,116.25,41040000,0.31
+1987-09-10,113.25,115.75,113.00,114.50,58176000,0.31
+1987-09-09,112.00,114.00,111.50,112.75,60710400,0.30
+1987-09-08,111.75,112.00,108.25,111.50,96336000,0.30
+1987-09-04,115.25,115.50,111.75,112.00,48355200,0.30
+1987-09-03,116.25,117.75,113.75,115.25,70934400,0.31
+1987-09-02,112.50,115.25,112.25,115.00,78393600,0.31
+1987-09-01,118.00,118.75,113.00,113.50,93859200,0.31
+1987-08-31,119.75,120.25,116.75,118.75,84326400,0.32
+1987-08-28,116.00,121.25,116.00,120.25,114796800,0.32
+1987-08-27,115.50,116.25,114.25,115.75,72432000,0.31
+1987-08-26,114.75,118.00,114.25,115.50,114105600,0.31
+1987-08-25,112.75,116.75,111.50,114.75,185961600,0.31
+1987-08-24,107.00,112.25,105.50,111.75,97747200,0.30
+1987-08-21,105.00,108.25,105.00,107.00,68976000,0.29
+1987-08-20,102.50,105.75,102.50,105.25,82051200,0.28
+1987-08-19,102.50,102.75,100.50,102.50,48902400,0.28
+1987-08-18,103.50,104.00,101.50,102.50,46944000,0.28
+1987-08-17,103.50,104.25,103.00,104.25,33667200,0.28
+1987-08-14,103.00,103.75,102.50,103.50,50832000,0.28
+1987-08-13,100.00,104.50,100.00,103.00,80640000,0.28
+1987-08-12,101.50,101.75,100.00,100.00,42364800,0.27
+1987-08-11,104.00,104.50,101.00,101.50,68544000,0.27
+1987-08-10,103.75,104.00,102.50,103.50,56448000,0.28
+1987-08-07,101.00,104.50,100.75,103.50,171014400,0.28
+1987-08-06,97.50,101.62,97.50,101.00,152553600,0.27
+1987-08-05,94.00,98.50,93.75,97.25,211190400,0.26
+1987-08-04,91.75,93.75,91.75,93.75,135072000,0.25
+1987-08-03,94.00,94.50,91.25,91.75,116352000,0.25
+1987-07-31,96.50,96.50,92.00,94.00,186624000,0.25
+1987-07-30,99.25,99.25,96.00,97.00,55555200,0.26
+1987-07-29,99.50,99.75,97.75,99.25,27676800,0.27
+1987-07-28,100.25,101.75,99.25,99.50,38160000,0.27
+1987-07-27,98.50,99.75,97.00,99.75,41817600,0.27
+1987-07-24,98.00,99.50,97.75,98.50,57744000,0.27
+1987-07-23,100.00,100.00,94.00,97.75,148492800,0.26
+1987-07-22,99.25,100.50,98.50,100.00,53366400,0.27
+1987-07-21,99.50,101.00,98.50,99.25,36547200,0.27
+1987-07-20,102.00,102.00,99.25,99.50,42019200,0.27
+1987-07-17,102.00,104.00,101.75,102.25,51264000,0.28
+1987-07-16,102.50,103.00,100.00,102.00,72979200,0.27
+1987-07-15,105.00,105.75,102.25,102.25,96768000,0.28
+1987-07-14,100.00,105.25,99.50,105.00,152812800,0.28
+1987-07-13,97.00,99.50,96.00,99.25,48326400,0.27
+1987-07-10,95.25,97.50,94.00,97.00,75830400,0.26
+1987-07-09,93.75,98.00,93.25,95.75,92707200,0.26
+1987-07-08,91.00,94.75,88.50,93.25,193449600,0.25
+1987-07-07,97.25,97.25,89.50,90.25,197078400,0.24
+1987-07-06,99.75,101.00,97.00,97.50,65491200,0.26
+1987-07-02,102.75,102.75,98.75,100.00,56880000,0.27
+1987-07-01,101.75,103.25,101.50,102.50,21945600,0.28
+1987-06-30,104.50,104.75,101.75,102.00,38332800,0.27
+1987-06-29,104.75,104.75,102.50,104.25,25632000,0.28
+1987-06-26,104.75,105.25,103.75,104.75,21945600,0.28
+1987-06-25,104.50,105.00,103.50,104.50,44035200,0.28
+1987-06-24,103.25,106.00,103.25,104.75,82684800,0.28
+1987-06-23,103.75,103.75,100.50,102.75,100771200,0.28
+1987-06-22,105.00,105.00,103.00,103.75,87436800,0.28
+1987-06-19,105.25,106.25,104.00,104.50,40809600,0.28
+1987-06-18,103.50,105.00,102.00,104.87,56188800,0.28
+1987-06-17,100.75,104.00,100.75,103.75,71078400,0.28
+1987-06-16,98.25,101.50,98.00,100.25,73526400,0.27
+1987-06-15,98.25,99.75,96.25,98.25,125222400,0.26
+1987-06-12,97.50,101.50,97.25,98.25,196156800,0.26
+1987-06-11,105.25,105.75,97.25,97.50,268704000,0.26
+1987-06-10,109.00,109.50,101.25,103.50,176256000,0.28
+1987-06-09,109.75,110.00,108.50,109.00,25833600,0.29
+1987-06-08,109.25,110.00,107.50,109.75,111571200,0.30
+1987-06-05,112.50,113.00,107.00,109.25,59270400,0.29
+1987-06-04,113.25,113.25,111.75,112.50,20390400,0.30
+1987-06-03,113.00,114.75,113.00,113.25,21628800,0.30
+1987-06-02,113.00,114.75,111.00,112.50,51552000,0.30
+1987-06-01,115.25,115.25,113.00,113.00,30326400,0.30
+1987-05-29,116.25,118.25,115.00,115.25,80380800,0.31
+1987-05-28,109.50,116.50,109.25,116.25,108662400,0.31
+1987-05-27,109.50,112.00,109.00,109.50,48758400,0.29
+1987-05-26,108.25,110.00,108.00,109.50,46886400,0.29
+1987-05-22,111.50,112.00,107.75,108.25,64627200,0.29
+1987-05-21,109.75,112.75,109.75,111.50,93312000,0.30
+1987-05-20,110.75,110.75,107.25,109.50,228355200,0.29
+1987-05-19,115.25,115.25,111.25,111.25,78336000,0.30
+1987-05-18,119.25,119.25,112.00,115.25,172598400,0.31
+1987-05-15,122.50,122.50,119.25,119.25,84326400,0.32
+1987-05-14,121.75,125.00,121.75,122.75,59961600,0.33
+1987-05-13,119.50,122.25,119.50,121.75,73382400,0.33
+1987-05-12,123.00,124.25,117.00,118.75,148464000,0.32
+1987-05-11,126.50,126.50,122.87,123.00,127382400,0.33
+1987-05-08,118.50,128.25,118.50,126.50,150048000,0.34
+1987-05-07,113.00,118.50,112.25,118.25,289699200,0.32
+1987-05-06,115.75,116.75,112.50,113.00,153504000,0.30
+1987-05-05,107.25,115.75,107.25,115.75,110995200,0.31
+1987-05-04,105.00,107.75,104.50,107.00,34531200,0.29
+1987-05-01,104.00,105.25,102.75,105.00,37843200,0.28
+1987-04-30,103.25,106.25,101.75,104.00,88041600,0.28
+1987-04-29,106.25,109.00,103.25,103.25,85161600,0.28
+1987-04-28,99.00,106.50,98.00,106.25,111081600,0.29
+1987-04-27,99.00,99.75,97.25,99.00,53107200,0.27
+1987-04-24,98.50,99.50,97.25,99.00,54172800,0.27
+1987-04-23,98.50,99.50,97.00,98.50,48326400,0.27
+1987-04-22,97.25,98.75,97.25,98.50,74678400,0.27
+1987-04-21,95.75,98.00,93.75,97.25,113184000,0.26
+1987-04-20,98.50,99.50,95.50,95.75,100310400,0.26
+1987-04-16,96.00,100.50,95.75,98.50,188092800,0.27
+1987-04-15,94.75,97.00,94.75,96.00,95961600,0.26
+1987-04-14,92.50,95.50,91.00,94.00,87379200,0.25
+1987-04-13,95.50,95.50,92.00,92.50,50256000,0.25
+1987-04-10,95.00,95.75,94.75,95.62,43372800,0.26
+1987-04-09,96.75,96.75,94.25,95.00,71568000,0.26
+1987-04-08,94.00,97.75,94.00,96.75,106214400,0.26
+1987-04-07,99.25,99.25,94.00,94.00,73728000,0.25
+1987-04-06,99.75,100.00,97.50,99.25,98956800,0.27
+1987-04-03,95.00,100.25,95.00,99.75,155606400,0.27
+1987-04-02,92.50,97.00,92.50,95.00,159955200,0.26
+1987-04-01,96.75,98.75,90.50,91.00,259430400,0.24
+1987-03-31,95.50,99.00,95.50,96.75,125337600,0.26
+1987-03-30,91.75,96.75,88.50,96.75,186134400,0.26
+1987-03-27,89.75,93.75,89.75,91.75,120873600,0.25
+1987-03-26,89.87,90.00,89.00,89.25,33379200,0.24
+1987-03-25,90.25,90.75,89.25,89.87,33840000,0.24
+1987-03-24,87.50,90.75,87.50,90.25,69609600,0.24
+1987-03-23,90.25,91.50,88.75,89.62,67478400,0.24
+1987-03-20,91.25,91.25,89.75,90.25,38246400,0.24
+1987-03-19,89.50,91.25,88.00,91.25,62812800,0.25
+1987-03-18,85.50,90.25,85.50,89.50,119347200,0.24
+1987-03-17,82.25,85.50,82.00,85.00,54547200,0.23
+1987-03-16,82.50,82.50,79.75,82.25,88473600,0.22
+1987-03-13,85.87,86.50,81.00,82.75,105120000,0.22
+1987-03-12,85.50,86.50,83.50,85.87,71337600,0.23
+1987-03-11,85.50,86.00,84.50,85.50,43862400,0.23
+1987-03-10,81.75,85.25,81.50,84.25,74102400,0.23
+1987-03-09,83.25,83.50,81.25,81.75,38275200,0.22
+1987-03-06,83.50,84.00,81.25,83.25,63561600,0.22
+1987-03-05,79.75,85.25,79.75,83.50,128188800,0.22
+1987-03-04,74.50,80.00,74.25,79.75,98179200,0.21
+1987-03-03,74.50,75.25,73.50,74.50,81100800,0.20
+1987-03-02,76.75,76.75,74.00,74.50,79516800,0.20
+1987-02-27,77.25,77.75,75.50,76.75,37555200,0.21
+1987-02-26,74.50,79.50,73.00,77.25,145209600,0.21
+1987-02-25,75.75,77.12,74.00,74.50,65001600,0.20
+1987-02-24,72.25,76.00,72.25,75.75,120816000,0.20
+1987-02-23,68.00,73.25,66.50,72.25,125913600,0.19
+1987-02-20,68.75,68.75,67.00,68.00,87897600,0.18
+1987-02-19,71.50,71.50,68.00,68.75,317750400,0.18
+1987-02-18,76.50,77.75,71.50,71.75,128592000,0.19
+1987-02-17,76.00,76.75,74.25,76.50,70732800,0.21
+1987-02-13,76.75,77.75,74.25,76.00,81763200,0.20
+1987-02-12,71.75,77.12,71.75,76.75,185731200,0.21
+1987-02-11,68.75,71.75,68.75,71.75,60307200,0.19
+1987-02-10,68.25,68.50,66.75,68.50,44668800,0.18
+1987-02-09,68.75,68.75,67.87,68.25,136080000,0.18
+1987-02-06,71.50,71.87,68.50,68.87,45619200,0.19
+1987-02-05,72.00,72.50,70.75,71.50,42652800,0.19
+1987-02-04,71.75,72.25,71.00,72.00,31737600,0.19
+1987-02-03,73.00,73.75,70.50,71.75,59328000,0.19
+1987-02-02,73.12,74.50,73.00,73.00,46915200,0.20
+1987-01-30,68.75,73.25,67.75,73.12,104169600,0.20
+1987-01-29,71.75,72.50,67.25,68.75,79228800,0.18
+1987-01-28,71.50,72.75,69.50,71.75,76723200,0.19
+1987-01-27,68.75,72.50,68.75,71.50,114105600,0.19
+1987-01-26,68.00,69.50,65.75,68.75,116553600,0.18
+1987-01-23,74.50,77.50,67.50,67.50,317894400,0.18
+1987-01-22,67.75,74.75,65.75,74.50,116035200,0.20
+1987-01-21,65.00,69.50,63.75,67.75,108489600,0.18
+1987-01-20,64.00,66.50,63.75,65.00,95760000,0.17
+1987-01-19,61.75,64.00,60.50,64.00,88243200,0.17
+1987-01-16,63.25,63.25,60.50,61.75,65433600,0.17
+1987-01-15,60.00,64.75,60.00,63.25,117014400,0.17
+1987-01-14,60.00,60.25,58.75,60.00,69465600,0.16
+1987-01-13,61.25,61.25,59.00,60.00,76320000,0.16
+1987-01-12,58.00,62.25,57.50,61.75,128793600,0.17
+1987-01-09,55.75,58.25,55.50,58.00,63705600,0.16
+1987-01-08,54.25,56.25,54.25,55.75,61488000,0.15
+1987-01-07,51.25,54.00,51.25,54.00,60998400,0.15
+1987-01-06,50.50,51.50,50.25,51.25,40032000,0.14
+1987-01-05,47.75,51.00,47.50,50.50,48499200,0.14
+1987-01-02,48.25,48.75,47.50,47.75,12643200,0.13
+1986-12-31,47.75,49.00,47.75,48.25,23356800,0.13
+1986-12-30,47.25,48.00,46.75,47.75,25401600,0.13
+1986-12-29,49.25,49.75,47.25,47.25,41702400,0.13
+1986-12-26,49.38,49.75,49.25,49.25,3715200,0.13
+1986-12-24,49.50,49.50,49.25,49.38,7027200,0.13
+1986-12-23,49.00,49.50,49.00,49.50,23788800,0.13
+1986-12-22,48.50,49.50,48.50,49.00,18316800,0.13
+1986-12-19,47.50,49.00,47.50,48.50,56592000,0.13
+1986-12-18,47.00,47.50,46.75,47.38,12672000,0.13
+1986-12-17,46.50,47.25,46.50,47.00,23356800,0.13
+1986-12-16,46.25,47.25,46.25,46.50,77299200,0.13
+1986-12-15,47.25,47.50,45.25,46.00,50774400,0.12
+1986-12-12,49.00,49.00,47.25,47.25,25286400,0.13
+1986-12-11,48.63,49.25,48.50,49.00,11635200,0.13
+1986-12-10,48.25,48.75,47.75,48.63,27590400,0.13
+1986-12-09,48.50,48.75,48.00,48.25,16099200,0.13
+1986-12-08,49.00,49.50,47.75,48.50,22665600,0.13
+1986-12-05,49.25,49.50,49.00,49.00,107510400,0.13
+1986-12-04,48.63,49.75,48.25,49.25,42508800,0.13
+1986-12-03,49.00,49.50,48.50,48.63,35164800,0.13
+1986-12-02,49.00,50.00,49.00,49.00,28771200,0.13
+1986-12-01,49.75,50.00,48.50,48.75,40291200,0.13
+1986-11-28,50.50,50.75,49.25,49.75,41328000,0.13
+1986-11-26,51.00,51.25,50.50,50.50,38793600,0.14
+1986-11-25,50.50,51.25,50.25,51.00,95788800,0.14
+1986-11-24,46.75,50.75,45.25,50.50,173836800,0.14
+1986-11-21,45.50,47.25,45.50,46.75,91065600,0.13
+1986-11-20,42.00,45.25,42.00,45.25,98179200,0.12
+1986-11-19,40.50,42.25,40.50,42.00,48729600,0.11
+1986-11-18,42.75,43.00,40.50,40.50,59673600,0.11
+1986-11-17,42.50,43.25,42.00,42.75,24307200,0.12
+1986-11-14,42.13,42.50,41.25,42.50,18720000,0.11
+1986-11-13,42.75,43.00,42.00,42.13,30211200,0.11
+1986-11-12,42.75,43.75,42.25,42.75,34156800,0.12
+1986-11-11,42.75,43.25,42.75,42.75,11894400,0.12
+1986-11-10,44.25,44.25,42.25,42.50,28684800,0.11
+1986-11-07,44.50,44.75,43.50,44.25,44323200,0.12
+1986-11-06,43.50,45.50,43.25,44.50,72576000,0.12
+1986-11-05,41.00,43.75,40.75,43.50,45100800,0.12
+1986-11-04,39.50,41.00,39.50,41.00,54403200,0.11
+1986-11-03,39.00,39.75,39.00,39.50,42192000,0.11
+1986-10-31,39.25,39.75,38.50,38.75,63734400,0.10
+1986-10-30,38.50,39.75,38.25,39.25,44380800,0.11
+1986-10-29,39.63,39.75,38.00,38.50,53222400,0.10
+1986-10-28,38.75,40.25,38.75,39.63,142646400,0.11
+1986-10-27,37.75,38.75,37.75,38.75,125654400,0.10
+1986-10-24,37.75,37.75,36.50,37.50,101376000,0.10
+1986-10-23,37.75,38.00,37.38,37.75,70444800,0.10
+1986-10-22,37.75,38.13,37.50,37.75,54576000,0.10
+1986-10-21,36.50,37.75,36.50,37.75,112377600,0.10
+1986-10-20,36.00,36.75,35.25,36.25,43545600,0.10
+1986-10-17,35.00,36.25,35.00,36.00,124444800,0.10
+1986-10-16,35.00,35.25,34.75,35.00,21859200,0.09
+1986-10-15,33.50,35.25,33.50,35.00,63532800,0.09
+1986-10-14,33.25,33.75,33.25,33.50,12873600,0.09
+1986-10-13,34.50,34.50,33.00,33.00,27129600,0.09
+1986-10-10,33.00,35.25,32.50,34.50,76752000,0.09
+1986-10-09,32.00,33.75,32.00,33.00,92563200,0.09
+1986-10-08,31.12,32.38,30.75,32.00,119606400,0.09
+1986-10-07,30.50,31.75,30.50,31.12,59788800,0.08
+1986-10-06,29.00,31.00,29.00,30.50,85334400,0.08
+1986-10-03,28.00,28.50,28.00,28.25,14716800,0.08
+1986-10-02,28.00,28.50,27.75,28.00,22723200,0.08
+1986-10-01,28.25,28.75,27.50,28.00,32428800,0.08
+1986-09-30,28.25,28.75,28.25,28.25,5184000,0.08
+1986-09-29,29.00,29.00,28.25,28.25,6192000,0.08
+1986-09-26,29.00,29.25,28.75,29.00,2332800,0.08
+1986-09-25,29.62,29.75,29.00,29.00,5155200,0.08
+1986-09-24,30.00,30.00,29.50,29.62,4780800,0.08
+1986-09-23,29.50,30.25,29.50,30.00,5961600,0.08
+1986-09-22,29.75,29.75,29.50,29.50,4492800,0.08
+1986-09-19,29.75,30.00,29.50,29.75,2505600,0.08
+1986-09-18,29.50,30.25,29.50,29.75,5356800,0.08
+1986-09-17,28.75,30.00,28.50,29.50,8035200,0.08
+1986-09-16,28.75,29.00,28.25,28.75,5184000,0.08
+1986-09-15,28.25,28.75,27.75,28.75,22492800,0.08
+1986-09-12,29.00,29.25,28.25,28.25,24451200,0.08
+1986-09-11,30.25,30.50,29.00,29.00,35654400,0.08
+1986-09-10,30.75,31.00,30.25,30.25,10886400,0.08
+1986-09-09,30.25,31.50,30.25,30.75,37526400,0.08
+1986-09-08,30.50,30.75,30.25,30.25,9619200,0.08
+1986-09-05,29.25,30.50,29.00,30.50,26352000,0.08
+1986-09-04,27.50,29.25,27.50,29.25,39427200,0.08
+1986-09-03,27.50,27.50,26.25,27.00,18316800,0.07
+1986-09-02,28.50,28.50,27.37,27.75,5212800,0.07
+1986-08-29,29.25,29.50,28.00,28.50,25430400,0.08
+1986-08-28,29.25,29.50,29.25,29.25,3427200,0.08
+1986-08-27,29.25,29.50,29.00,29.25,9532800,0.08
+1986-08-26,29.50,29.50,29.25,29.25,10857600,0.08
+1986-08-25,29.50,29.50,29.00,29.50,2419200,0.08
+1986-08-22,30.00,30.25,29.00,29.50,5760000,0.08
+1986-08-21,30.00,30.50,30.00,30.00,49536000,0.08
+1986-08-20,30.25,30.25,30.00,30.00,20764800,0.08
+1986-08-19,30.25,30.37,29.75,30.25,20390400,0.08
+1986-08-18,30.62,30.75,30.25,30.25,12787200,0.08
+1986-08-15,30.50,30.75,30.25,30.62,6105600,0.08
+1986-08-14,29.75,30.75,29.75,30.50,20131200,0.08
+1986-08-13,29.50,29.75,29.25,29.75,6883200,0.08
+1986-08-12,28.75,29.50,28.75,29.50,9993600,0.08
+1986-08-11,28.25,29.00,28.25,28.75,7948800,0.08
+1986-08-08,27.50,28.25,27.50,27.75,4147200,0.07
+1986-08-07,27.75,28.00,27.25,27.50,3657600,0.07
+1986-08-06,28.00,28.25,27.25,27.75,18316800,0.07
+1986-08-05,28.25,28.50,28.00,28.00,2822400,0.08
+1986-08-04,28.25,28.25,27.50,28.25,12441600,0.08
+1986-08-01,28.50,28.75,28.00,28.25,12902400,0.08
+1986-07-31,28.75,29.00,28.50,28.50,15638400,0.08
+1986-07-30,29.75,29.75,27.75,28.75,26409600,0.08
+1986-07-29,30.50,30.75,29.25,29.75,14054400,0.08
+1986-07-28,31.25,31.25,30.50,30.50,11808000,0.08
+1986-07-25,31.00,31.50,31.00,31.25,20448000,0.08
+1986-07-24,30.50,31.50,30.50,31.00,14140800,0.08
+1986-07-23,30.75,31.25,30.00,30.00,20793600,0.08
+1986-07-22,29.75,30.75,29.75,30.75,10512000,0.08
+1986-07-21,29.75,30.25,29.75,29.75,3513600,0.08
+1986-07-18,29.50,30.00,28.75,29.75,12326400,0.08
+1986-07-17,29.00,29.50,28.75,29.50,6940800,0.08
+1986-07-16,28.25,29.00,28.25,29.00,9360000,0.08
+1986-07-15,27.62,28.50,27.25,28.00,13190400,0.08
+1986-07-14,27.25,28.25,27.25,27.62,28598400,0.07
+1986-07-11,27.25,28.50,27.25,28.00,17395200,0.08
+1986-07-10,28.00,28.25,26.00,27.25,46886400,0.07
+1986-07-09,29.25,29.25,27.75,28.00,46137600,0.08
+1986-07-08,30.00,30.00,29.00,29.25,14256000,0.08
+1986-07-07,31.25,31.25,30.00,30.00,14054400,0.08
+1986-07-03,31.00,31.50,31.00,31.25,14140800,0.08
+1986-07-02,30.75,30.75,30.50,30.75,52617600,0.08
+1986-07-01,30.75,30.75,30.50,30.75,47577600,0.08
+1986-06-30,29.75,31.50,29.50,30.75,62352000,0.08
+1986-06-27,30.00,30.25,29.50,29.75,10396800,0.08
+1986-06-26,31.00,31.25,30.00,30.00,19152000,0.08
+1986-06-25,31.50,31.75,31.00,31.00,15235200,0.08
+1986-06-24,31.75,32.00,31.25,31.50,14572800,0.08
+1986-06-23,31.37,31.75,30.75,31.75,46195200,0.09
+1986-06-20,31.25,31.50,31.25,31.37,3801600,0.08
+1986-06-19,31.50,31.75,31.00,31.25,8467200,0.08
+1986-06-18,31.75,31.75,31.00,31.50,4348800,0.08
+1986-06-17,31.50,32.25,31.50,31.75,13075200,0.09
+1986-06-16,31.50,31.75,31.00,31.25,9590400,0.08
+1986-06-13,31.50,31.75,31.25,31.50,7891200,0.08
+1986-06-12,32.75,32.75,31.25,31.50,13708800,0.08
+1986-06-11,32.75,32.75,32.25,32.75,2304000,0.09
+1986-06-10,32.75,32.75,32.25,32.75,3427200,0.09
+1986-06-09,34.25,34.25,32.75,32.75,12672000,0.09
+1986-06-06,34.25,34.25,33.75,34.25,3427200,0.09
+1986-06-05,33.75,34.25,33.50,34.25,13708800,0.09
+1986-06-04,34.00,34.25,33.50,33.75,4723200,0.09
+1986-06-03,34.00,34.00,33.50,34.00,5011200,0.09
+1986-06-02,35.00,35.00,34.00,34.00,19728000,0.09
+1986-05-30,34.00,35.50,34.00,35.00,27072000,0.09
+1986-05-29,33.00,34.25,32.75,33.75,45676800,0.09
+1986-05-28,32.00,33.00,32.00,33.00,15523200,0.09
+1986-05-27,31.00,32.00,31.00,32.00,13881600,0.09
+1986-05-23,31.00,31.50,31.00,31.00,4089600,0.08
+1986-05-22,31.00,31.25,31.00,31.00,4406400,0.08
+1986-05-21,31.50,31.75,31.00,31.00,8092800,0.08
+1986-05-20,31.75,31.75,31.25,31.50,61977600,0.08
+1986-05-19,32.25,32.25,31.50,31.75,11001600,0.09
+1986-05-16,32.00,33.00,32.00,32.25,11952000,0.09
+1986-05-15,32.00,32.50,32.00,32.00,3801600,0.09
+1986-05-14,32.25,32.25,32.00,32.00,9302400,0.09
+1986-05-13,32.00,32.50,32.00,32.25,3830400,0.09
+1986-05-12,31.75,32.75,31.75,32.00,10483200,0.09
+1986-05-09,32.00,32.00,31.75,31.75,6076800,0.09
+1986-05-08,31.75,32.00,31.50,32.00,3542400,0.09
+1986-05-07,31.75,32.00,31.25,31.75,5155200,0.09
+1986-05-06,31.75,32.25,31.75,31.75,9734400,0.09
+1986-05-05,31.75,31.75,31.50,31.50,3254400,0.08
+1986-05-02,31.75,32.25,31.50,31.75,20246400,0.09
+1986-05-01,32.25,32.25,31.25,31.75,54345600,0.09
+1986-04-30,33.00,33.25,31.50,32.25,30902400,0.09
+1986-04-29,34.00,34.00,32.75,33.00,30326400,0.09
+1986-04-28,33.75,34.25,33.50,34.00,28886400,0.09
+1986-04-25,32.00,35.13,32.00,33.75,85795200,0.09
+1986-04-24,28.87,32.25,28.75,31.75,62352000,0.09
+1986-04-23,28.75,29.00,28.50,28.87,15609600,0.08
+1986-04-22,29.25,29.25,28.75,28.75,15552000,0.08
+1986-04-21,29.25,29.50,28.50,29.25,22924800,0.08
+1986-04-18,30.25,30.25,29.00,29.25,21628800,0.08
+1986-04-17,30.00,30.25,30.00,30.25,22003200,0.08
+1986-04-16,29.00,30.25,28.75,30.00,31910400,0.08
+1986-04-15,29.00,29.00,28.00,29.00,9302400,0.08
+1986-04-14,28.75,29.25,28.75,29.00,12153600,0.08
+1986-04-11,28.50,29.25,28.50,28.75,17222400,0.08
+1986-04-10,28.00,28.50,27.50,28.25,13881600,0.08
+1986-04-09,27.50,28.25,27.50,28.00,12153600,0.08
+1986-04-08,27.25,28.00,27.25,27.50,10252800,0.07
+1986-04-07,27.75,28.00,26.75,27.25,16560000,0.07
+1986-04-04,27.75,28.00,27.75,27.75,26582400,0.07
+1986-04-03,27.75,28.50,27.75,27.75,23040000,0.07
+1986-04-02,27.25,28.00,27.25,27.50,27014400,0.07
+1986-04-01,27.50,27.50,27.25,27.25,11088000,0.07
+1986-03-31,27.75,27.75,27.00,27.50,12873600,0.07
+1986-03-27,27.25,27.75,27.25,27.75,16848000,0.07
+1986-03-26,26.50,27.50,26.25,27.25,22752000,0.07
+1986-03-25,26.00,26.50,25.75,26.50,32083200,0.07
+1986-03-24,26.75,26.75,25.75,26.00,65289600,0.07
+1986-03-21,27.50,28.00,26.25,26.75,59990400,0.07
+1986-03-20,28.25,28.25,27.25,27.50,58435200,0.07
+1986-03-19,28.75,29.00,28.00,28.25,47894400,0.08
+1986-03-18,29.50,29.75,28.50,28.75,67766400,0.08
+1986-03-17,29.00,29.75,29.00,29.50,133171200,0.08
+1986-03-14,28.00,29.50,28.00,29.00,308160000,0.08
+1986-03-13,25.50,29.25,25.50,28.00,1031788800,0.08
diff --git a/data/PEP.txt b/data/PEP.txt
new file mode 100644
index 0000000..abbe88d
--- /dev/null
+++ b/data/PEP.txt
@@ -0,0 +1,8905 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,66.23,66.65,66.02,66.40,6748100,66.40
+2012-04-16,65.13,66.39,65.13,65.99,7862600,65.99
+2012-04-13,65.35,65.50,65.06,65.06,7412100,65.06
+2012-04-12,65.06,65.50,64.64,65.38,5843100,65.38
+2012-04-11,65.18,65.42,64.96,65.15,5376900,65.15
+2012-04-10,65.19,65.35,64.79,64.85,5715700,64.85
+2012-04-09,65.63,65.69,65.25,65.35,4526200,65.35
+2012-04-05,66.04,66.21,65.70,66.15,5755800,66.15
+2012-04-04,66.23,66.52,66.14,66.34,4556500,66.34
+2012-04-03,66.58,66.82,66.33,66.56,5108400,66.56
+2012-04-02,66.26,66.75,66.21,66.74,5203800,66.74
+2012-03-30,66.28,66.50,66.04,66.35,5949300,66.35
+2012-03-29,65.85,66.02,65.53,66.02,6320700,66.02
+2012-03-28,65.95,66.03,65.60,65.93,5833300,65.93
+2012-03-27,65.85,66.19,65.61,66.01,5274800,66.01
+2012-03-26,65.47,65.80,65.45,65.78,5211800,65.78
+2012-03-23,65.45,65.76,65.28,65.30,5356000,65.30
+2012-03-22,65.14,65.56,65.03,65.39,5149000,65.39
+2012-03-21,65.28,65.58,65.05,65.36,6555500,65.36
+2012-03-20,64.40,65.56,64.33,65.28,7676400,65.28
+2012-03-19,64.32,64.88,64.27,64.73,6555900,64.73
+2012-03-16,64.23,64.50,64.18,64.47,8870500,64.47
+2012-03-15,64.00,64.34,63.80,64.17,4734500,64.17
+2012-03-14,64.20,64.63,63.95,64.06,6930200,64.06
+2012-03-13,64.31,64.57,64.11,64.34,7450800,64.34
+2012-03-12,63.31,64.05,63.01,63.94,8098100,63.94
+2012-03-09,62.96,63.32,62.90,63.15,4096100,63.15
+2012-03-08,62.90,63.12,62.73,62.95,4398300,62.95
+2012-03-07,62.33,62.74,62.15,62.62,7509000,62.62
+2012-03-06,62.35,62.82,62.22,62.28,7231200,62.28
+2012-03-05,62.50,62.98,62.43,62.79,5646600,62.79
+2012-03-02,62.54,62.68,62.40,62.52,6011800,62.52
+2012-03-01,63.05,63.05,62.44,62.55,7660300,62.55
+2012-02-29,62.90,63.13,62.81,62.94,7013800,62.94
+2012-02-28,63.53,63.69,63.03,63.32,6407500,62.80
+2012-02-27,63.18,63.75,63.05,63.32,25483800,62.80
+2012-02-24,63.15,63.52,63.15,63.31,16088000,62.80
+2012-02-23,63.18,63.24,62.83,63.13,19031400,62.62
+2012-02-22,63.16,63.29,63.00,63.10,5506300,62.59
+2012-02-21,63.05,63.39,62.97,63.14,6581800,62.63
+2012-02-17,62.57,62.76,62.33,62.68,14646300,62.17
+2012-02-16,63.20,63.30,62.73,62.73,11449400,62.22
+2012-02-15,63.34,63.60,62.92,63.07,9099000,62.56
+2012-02-14,63.52,63.98,63.29,63.52,12623200,63.00
+2012-02-13,64.01,64.19,63.38,63.69,9295900,63.17
+2012-02-10,64.12,64.19,63.63,63.95,10702500,63.43
+2012-02-09,64.86,64.90,63.81,64.27,25593100,63.75
+2012-02-08,66.82,66.92,66.47,66.74,6021900,66.20
+2012-02-07,66.27,66.98,66.14,66.76,5597800,66.22
+2012-02-06,66.42,66.76,66.13,66.52,4917700,65.98
+2012-02-03,66.88,66.90,66.30,66.66,6295300,66.12
+2012-02-02,66.60,66.70,66.20,66.40,5124100,65.86
+2012-02-01,65.99,66.50,65.86,66.38,6351200,65.84
+2012-01-31,65.50,65.69,65.28,65.67,5834300,65.14
+2012-01-30,65.60,65.60,65.16,65.41,5712300,64.88
+2012-01-27,66.25,66.42,65.67,65.81,5832500,65.27
+2012-01-26,66.62,66.96,66.35,66.52,5345900,65.98
+2012-01-25,65.88,66.80,65.67,66.70,5131300,66.16
+2012-01-24,65.96,66.32,65.94,66.20,4148700,65.66
+2012-01-23,65.92,66.15,65.39,66.10,5551000,65.56
+2012-01-20,66.06,66.41,65.57,66.28,5538800,65.74
+2012-01-19,65.14,66.05,64.95,65.91,8195800,65.37
+2012-01-18,64.67,65.08,64.51,64.85,5373300,64.32
+2012-01-17,64.76,65.09,64.60,64.65,7457600,64.12
+2012-01-13,64.44,64.72,64.30,64.40,6677900,63.88
+2012-01-12,65.10,65.18,64.47,64.62,5745700,64.09
+2012-01-11,65.00,65.17,64.13,65.01,10470200,64.48
+2012-01-10,65.98,66.05,65.47,65.66,4996000,65.13
+2012-01-09,65.26,65.83,65.01,65.73,5859600,65.20
+2012-01-06,66.27,66.27,65.29,65.39,6533000,64.86
+2012-01-05,66.58,66.67,66.12,66.22,4909100,65.68
+2012-01-04,66.41,66.84,66.12,66.74,6042400,66.20
+2012-01-03,66.86,67.19,66.36,66.40,5348800,65.86
+2011-12-30,66.42,66.69,66.24,66.35,2632900,65.81
+2011-12-29,65.97,66.63,65.96,66.54,2840300,66.00
+2011-12-28,66.38,66.50,65.84,65.91,3179800,65.37
+2011-12-27,66.47,66.78,66.32,66.38,2544000,65.84
+2011-12-23,66.28,66.69,66.12,66.57,2625700,66.03
+2011-12-22,66.03,66.42,65.92,66.04,3537200,65.50
+2011-12-21,65.22,66.25,65.22,66.04,4979700,65.50
+2011-12-20,64.80,65.71,64.62,65.53,4800400,65.00
+2011-12-19,64.63,65.17,64.20,64.37,4943000,63.85
+2011-12-16,65.28,65.40,64.62,64.71,8619400,64.18
+2011-12-15,64.03,65.10,63.94,64.85,6417700,64.32
+2011-12-14,64.41,64.67,63.93,63.98,5665500,63.46
+2011-12-13,64.95,65.24,64.14,64.28,4946400,63.76
+2011-12-12,65.10,65.24,63.89,64.66,5834400,64.13
+2011-12-09,64.44,65.40,64.42,65.19,6351700,64.66
+2011-12-08,64.54,65.14,64.22,64.33,5170100,63.81
+2011-12-07,64.45,65.17,64.23,64.91,5638400,64.38
+2011-12-06,64.60,65.04,64.15,64.65,5992700,64.12
+2011-12-05,64.69,64.77,64.09,64.40,5601300,63.88
+2011-12-02,64.44,64.70,64.15,64.28,6571600,63.76
+2011-12-01,64.27,64.47,63.83,64.09,7686200,63.57
+2011-11-30,64.39,64.61,63.67,64.00,10022600,63.48
+2011-11-29,63.09,64.01,63.00,63.66,6408900,62.63
+2011-11-28,62.70,63.55,62.58,62.99,5459000,61.97
+2011-11-25,62.70,62.91,62.40,62.49,2893500,61.48
+2011-11-23,62.83,62.96,62.25,62.40,5386100,61.39
+2011-11-22,62.89,63.54,62.88,63.18,4745100,62.16
+2011-11-21,63.21,63.74,63.05,63.15,6964200,62.13
+2011-11-18,64.05,64.14,63.04,63.89,10355300,62.86
+2011-11-17,64.90,65.09,63.20,64.09,13519700,63.05
+2011-11-16,64.43,66.65,64.28,65.09,17887600,64.04
+2011-11-15,63.12,64.92,63.09,64.50,14947300,63.46
+2011-11-14,63.19,63.23,62.50,62.80,3989700,61.79
+2011-11-11,63.28,63.50,63.11,63.28,4932500,62.26
+2011-11-10,62.65,63.26,62.29,62.96,5707900,61.94
+2011-11-09,62.94,63.13,62.07,62.28,6851500,61.27
+2011-11-08,62.61,63.75,62.32,63.66,8745400,62.63
+2011-11-07,61.99,62.54,61.56,62.50,5022500,61.49
+2011-11-04,62.50,62.53,61.67,61.99,6312800,60.99
+2011-11-03,62.47,62.85,62.13,62.80,7680100,61.79
+2011-11-02,62.68,62.79,62.15,62.41,7002600,61.40
+2011-11-01,62.11,62.60,61.89,62.23,11377900,61.22
+2011-10-31,62.59,63.58,62.59,62.95,9351500,61.93
+2011-10-28,63.24,63.47,62.76,63.20,8076100,62.18
+2011-10-27,62.91,63.06,62.17,62.88,11217200,61.86
+2011-10-26,62.07,62.16,61.50,62.01,7588900,61.01
+2011-10-25,62.37,62.57,61.71,61.82,9199100,60.82
+2011-10-24,62.30,62.50,61.75,62.10,7490100,61.10
+2011-10-21,62.57,62.88,62.00,62.28,10698900,61.27
+2011-10-20,62.28,62.46,61.89,62.12,6210700,61.12
+2011-10-19,62.40,62.76,62.02,62.11,5719700,61.11
+2011-10-18,62.02,62.81,61.67,62.41,7361200,61.40
+2011-10-17,61.86,62.62,61.80,61.89,5095000,60.89
+2011-10-14,62.73,62.75,61.79,62.24,8736600,61.23
+2011-10-13,62.19,62.49,62.01,62.36,6887300,61.35
+2011-10-12,62.37,63.62,62.00,62.70,13796200,61.69
+2011-10-11,61.57,61.82,60.51,60.95,10261900,59.97
+2011-10-10,61.66,61.93,61.37,61.87,5985600,60.87
+2011-10-07,60.98,61.56,60.60,61.02,7909800,60.03
+2011-10-06,59.96,60.61,59.48,60.57,8023900,59.59
+2011-10-05,60.15,60.34,59.33,60.29,9194000,59.32
+2011-10-04,59.72,60.56,58.50,60.45,11390500,59.47
+2011-10-03,61.59,62.20,60.24,60.29,10573100,59.32
+2011-09-30,62.37,62.99,61.85,61.90,7405600,60.90
+2011-09-29,62.74,63.12,61.95,62.58,6609100,61.57
+2011-09-28,62.61,63.31,61.86,61.97,7054300,60.97
+2011-09-27,62.72,63.13,62.23,62.43,7991500,61.42
+2011-09-26,60.75,62.04,60.73,61.89,10312400,60.89
+2011-09-23,60.59,60.79,59.65,60.34,11139000,59.37
+2011-09-22,60.00,61.19,59.59,60.92,16341000,59.94
+2011-09-21,61.64,62.01,60.74,60.79,14350400,59.81
+2011-09-20,60.66,61.38,60.29,60.39,9630200,59.41
+2011-09-19,61.12,61.19,60.00,60.56,13587000,59.58
+2011-09-16,63.06,63.06,61.58,62.05,16669100,61.05
+2011-09-15,62.08,63.59,60.98,63.22,18666400,62.20
+2011-09-14,60.86,62.16,60.28,61.58,10606900,60.59
+2011-09-13,60.30,60.93,60.12,60.54,9470700,59.56
+2011-09-12,59.40,60.24,59.25,60.14,11253500,59.17
+2011-09-09,61.07,61.20,59.68,59.99,14838300,59.02
+2011-09-08,61.42,61.49,61.10,61.34,11827200,60.35
+2011-09-07,62.98,62.99,61.18,61.62,14915300,60.62
+2011-09-06,61.75,62.58,61.52,62.45,8216000,61.44
+2011-09-02,63.63,64.11,63.18,63.30,5790000,62.28
+2011-09-01,64.38,64.88,64.10,64.15,5986200,63.11
+2011-08-31,64.13,64.75,64.01,64.43,8353600,63.39
+2011-08-30,63.97,64.91,63.65,64.52,7969600,62.97
+2011-08-29,63.71,64.21,63.54,64.16,18839600,62.62
+2011-08-26,63.35,63.52,62.00,63.16,12274200,61.64
+2011-08-25,63.77,63.92,62.75,63.02,13773400,61.51
+2011-08-24,63.37,63.75,63.03,63.70,6789100,62.17
+2011-08-23,62.15,63.48,62.10,63.48,7631200,61.96
+2011-08-22,62.79,62.79,61.77,61.92,8212500,60.43
+2011-08-19,62.57,63.15,61.85,62.07,13212600,60.58
+2011-08-18,63.82,64.56,62.50,63.09,12016800,61.58
+2011-08-17,63.77,64.78,63.68,64.62,7568700,63.07
+2011-08-16,63.17,64.06,62.85,63.76,6746300,62.23
+2011-08-15,63.49,63.75,63.17,63.57,7026800,62.04
+2011-08-12,63.30,63.57,62.56,63.18,8808000,61.66
+2011-08-11,60.41,63.59,60.41,62.87,14654100,61.36
+2011-08-10,62.58,62.89,60.10,60.32,21692800,58.87
+2011-08-09,63.51,63.89,60.61,63.09,27337100,61.58
+2011-08-08,64.17,64.91,62.88,62.97,20127300,61.46
+2011-08-05,64.14,65.48,63.48,64.67,18775700,63.12
+2011-08-04,64.43,65.09,63.20,63.35,15201200,61.83
+2011-08-03,63.34,64.59,63.18,64.48,11800200,62.93
+2011-08-02,63.61,63.76,63.18,63.18,8047800,61.66
+2011-08-01,64.22,64.43,63.45,63.86,7997200,62.33
+2011-07-29,63.81,64.21,63.55,64.04,8711600,62.50
+2011-07-28,64.15,64.40,63.88,63.89,6831700,62.36
+2011-07-27,64.09,64.44,63.79,63.86,12889200,62.33
+2011-07-26,64.65,64.65,64.01,64.07,12524600,62.53
+2011-07-25,65.20,65.38,64.27,64.37,14148600,62.82
+2011-07-22,66.18,66.25,65.24,65.76,10477200,64.18
+2011-07-21,67.31,67.31,64.79,66.17,26300600,64.58
+2011-07-20,68.86,68.87,68.28,68.49,5707000,66.85
+2011-07-19,68.09,68.73,67.75,68.54,6550200,66.89
+2011-07-18,68.61,68.61,67.38,68.00,6165000,66.37
+2011-07-15,68.53,68.53,68.00,68.53,6760200,66.88
+2011-07-14,68.74,69.08,68.44,68.60,4460000,66.95
+2011-07-13,69.38,69.47,68.63,68.89,4955500,67.24
+2011-07-12,69.20,69.54,68.86,69.01,5376300,67.35
+2011-07-11,69.34,69.48,68.92,69.30,5248800,67.64
+2011-07-08,70.01,70.39,69.46,69.93,6016400,68.25
+2011-07-07,70.49,70.75,70.25,70.52,5695000,68.83
+2011-07-06,69.80,70.21,69.75,70.17,5989600,68.49
+2011-07-05,69.87,70.45,69.66,69.77,7317900,68.09
+2011-07-01,70.08,70.36,69.61,70.19,6466900,68.50
+2011-06-30,70.13,70.49,69.92,70.43,5280400,68.74
+2011-06-29,69.77,70.26,69.75,69.96,5512200,68.28
+2011-06-28,69.37,69.78,69.18,69.62,5162800,67.95
+2011-06-27,68.53,69.33,68.53,69.05,7453200,67.39
+2011-06-24,67.98,68.66,67.95,68.45,14860400,66.81
+2011-06-23,68.27,68.54,67.46,67.98,8321100,66.35
+2011-06-22,68.93,69.15,68.75,68.78,5429900,67.13
+2011-06-21,69.28,69.34,68.80,68.93,5653900,67.27
+2011-06-20,68.63,69.26,68.63,68.98,5061200,67.32
+2011-06-17,69.30,69.49,68.56,68.72,7575900,67.07
+2011-06-16,68.54,69.21,68.53,68.89,6250500,67.24
+2011-06-15,69.16,69.57,68.24,68.48,7750700,66.84
+2011-06-14,69.47,69.78,69.25,69.57,4832000,67.90
+2011-06-13,69.06,69.32,68.62,69.06,4796400,67.40
+2011-06-10,69.30,69.42,68.58,68.69,6987200,67.04
+2011-06-09,68.97,69.95,68.75,69.51,6047000,67.84
+2011-06-08,68.72,69.00,68.41,68.84,5477100,67.19
+2011-06-07,69.20,69.30,68.84,68.93,7363600,67.27
+2011-06-06,69.03,69.45,68.78,68.89,4933900,67.24
+2011-06-03,68.97,69.35,68.71,68.97,5721400,67.31
+2011-06-02,70.26,70.39,69.32,69.51,6139800,67.84
+2011-06-01,70.58,70.87,70.28,70.29,7748200,68.60
+2011-05-31,70.72,71.12,70.61,71.12,6547100,68.91
+2011-05-27,70.61,71.03,70.28,70.40,4358200,68.21
+2011-05-26,70.34,70.59,69.85,70.42,5896200,68.23
+2011-05-25,70.45,70.87,70.24,70.45,5954400,68.26
+2011-05-24,71.09,71.22,70.66,70.98,5267600,68.77
+2011-05-23,70.92,71.34,70.78,71.04,5546300,68.83
+2011-05-20,71.67,71.84,71.22,71.30,5916600,69.08
+2011-05-19,71.34,71.89,71.17,71.78,5163600,69.55
+2011-05-18,70.98,71.33,70.75,71.27,5556400,69.06
+2011-05-17,70.44,71.46,70.32,71.11,6453900,68.90
+2011-05-16,70.41,71.09,70.30,70.72,5928900,68.52
+2011-05-13,70.70,71.27,70.22,70.56,7501700,68.37
+2011-05-12,70.33,71.05,69.96,70.96,6333900,68.75
+2011-05-11,69.85,70.78,69.80,70.20,6167300,68.02
+2011-05-10,69.81,70.12,69.81,70.03,6118300,67.85
+2011-05-09,69.64,69.98,69.48,69.82,5763100,67.65
+2011-05-06,69.65,69.95,69.18,69.27,6792600,67.12
+2011-05-05,69.40,69.69,68.46,68.83,7642700,66.69
+2011-05-04,69.54,69.93,69.30,69.83,8129500,67.66
+2011-05-03,68.88,69.59,68.88,69.59,6107500,67.43
+2011-05-02,69.24,69.48,69.03,69.31,6235200,67.16
+2011-04-29,69.62,69.94,68.65,68.89,8034200,66.75
+2011-04-28,67.93,69.92,67.87,69.72,12755900,67.55
+2011-04-27,67.73,68.25,67.66,67.93,5939200,65.82
+2011-04-26,66.89,67.85,66.85,67.71,6600000,65.61
+2011-04-25,67.15,67.27,66.84,67.03,4197500,64.95
+2011-04-21,67.53,67.53,67.05,67.41,3876100,65.32
+2011-04-20,67.26,67.49,66.98,67.33,4292200,65.24
+2011-04-19,67.25,67.25,66.50,66.81,4973900,64.73
+2011-04-18,66.73,67.33,66.44,67.15,5668400,65.06
+2011-04-15,66.69,67.14,66.44,67.11,5398300,65.02
+2011-04-14,66.34,66.87,66.12,66.70,4207700,64.63
+2011-04-13,66.58,66.83,66.32,66.45,4203200,64.38
+2011-04-12,65.78,66.71,65.56,66.57,7492900,64.50
+2011-04-11,65.71,66.35,65.67,66.04,4385100,63.99
+2011-04-08,65.76,66.00,65.35,65.73,4076700,63.69
+2011-04-07,65.59,66.04,65.55,65.92,6105100,63.87
+2011-04-06,65.51,65.88,65.51,65.75,3815300,63.71
+2011-04-05,64.99,65.69,64.92,65.58,5762300,63.54
+2011-04-04,64.93,65.12,64.86,65.09,4210300,63.07
+2011-04-01,64.87,65.42,64.47,65.22,6350000,63.19
+2011-03-31,65.09,65.23,64.35,64.41,7403500,62.41
+2011-03-30,64.60,65.33,64.43,65.05,5794900,63.03
+2011-03-29,64.41,64.61,64.03,64.16,5163800,62.17
+2011-03-28,64.02,64.76,63.98,64.34,4971000,62.34
+2011-03-25,64.19,64.47,63.95,63.98,5048600,61.99
+2011-03-24,64.36,64.48,64.17,64.20,4146500,62.20
+2011-03-23,63.95,64.36,63.75,64.20,3908000,62.20
+2011-03-22,64.02,64.05,63.83,63.94,5038200,61.95
+2011-03-21,63.85,64.30,63.50,64.10,6524500,62.11
+2011-03-18,63.49,63.61,62.90,63.24,8427000,61.27
+2011-03-17,62.91,63.26,62.56,63.08,6753400,61.12
+2011-03-16,62.89,62.92,62.05,62.31,8406300,60.37
+2011-03-15,63.44,63.64,62.70,63.01,8730100,61.05
+2011-03-14,64.26,64.43,63.59,64.14,5896600,62.15
+2011-03-11,64.61,64.89,64.33,64.65,6875600,62.64
+2011-03-10,64.34,64.86,64.12,64.43,8663100,62.43
+2011-03-09,63.70,64.83,63.56,64.65,7746100,62.64
+2011-03-08,63.31,63.90,63.31,63.79,7520000,61.81
+2011-03-07,63.43,63.59,63.20,63.47,7018900,61.50
+2011-03-04,63.78,63.87,63.03,63.40,7662000,61.43
+2011-03-03,63.19,63.98,63.00,63.75,8445800,61.77
+2011-03-02,62.95,62.99,62.54,62.94,7061400,60.98
+2011-03-01,63.69,63.95,63.19,63.21,8086400,60.78
+2011-02-28,63.78,63.96,63.37,63.42,8022500,60.98
+2011-02-25,62.99,63.89,62.89,63.60,6523300,61.16
+2011-02-24,62.85,63.20,62.71,63.03,9120900,60.61
+2011-02-23,63.20,63.77,62.90,62.93,9527000,60.51
+2011-02-22,62.66,63.53,62.57,63.15,9637500,60.72
+2011-02-18,64.51,64.51,63.20,63.41,14023700,60.97
+2011-02-17,63.28,64.71,63.22,64.70,10851000,62.21
+2011-02-16,64.09,64.48,63.84,63.96,8043300,61.50
+2011-02-15,63.29,64.45,63.06,64.35,9487900,61.88
+2011-02-14,63.96,64.33,63.17,63.34,9108700,60.91
+2011-02-11,62.62,64.02,62.56,63.87,9016500,61.42
+2011-02-10,63.48,64.19,62.94,63.36,15759300,60.92
+2011-02-09,64.38,64.76,63.97,64.42,6132000,61.94
+2011-02-08,63.62,64.27,63.51,64.17,6064800,61.70
+2011-02-07,63.95,63.98,63.26,63.68,8157900,61.23
+2011-02-04,64.15,64.28,63.66,63.84,8423900,61.39
+2011-02-03,64.51,64.68,64.01,64.18,6693300,61.71
+2011-02-02,64.44,64.86,64.04,64.65,8221000,62.17
+2011-02-01,64.53,65.14,64.30,65.05,7138100,62.55
+2011-01-31,64.35,64.68,64.09,64.31,8666100,61.84
+2011-01-28,65.45,65.84,64.12,64.40,10455700,61.92
+2011-01-27,65.73,65.95,65.45,65.56,6819700,63.04
+2011-01-26,65.89,66.04,65.52,65.86,6797600,63.33
+2011-01-25,66.01,66.25,65.75,65.77,4986100,63.24
+2011-01-24,65.79,66.18,65.60,66.18,4713700,63.64
+2011-01-21,66.19,66.32,65.67,65.87,5564400,63.34
+2011-01-20,65.94,66.33,65.81,65.90,7131000,63.37
+2011-01-19,66.67,66.69,65.69,65.90,7872400,63.37
+2011-01-18,66.46,67.15,66.40,66.57,6066000,64.01
+2011-01-14,67.15,67.16,66.57,66.78,5986100,64.21
+2011-01-13,66.70,67.46,66.65,66.91,7943000,64.34
+2011-01-12,66.71,67.07,66.55,66.73,5265100,64.17
+2011-01-11,66.34,66.75,66.01,66.33,4686400,63.78
+2011-01-10,66.13,66.32,65.84,66.05,5220500,63.51
+2011-01-07,66.82,66.82,66.25,66.39,4899100,63.84
+2011-01-06,66.71,66.95,66.38,66.84,7648900,64.27
+2011-01-05,65.71,66.88,65.56,66.59,10381900,64.03
+2011-01-04,66.10,66.19,65.12,65.41,7897100,62.90
+2011-01-03,65.91,66.09,65.60,65.75,6787300,63.22
+2010-12-31,65.05,65.55,65.03,65.33,2977400,62.82
+2010-12-30,65.31,65.62,65.09,65.12,3507400,62.62
+2010-12-29,65.44,65.77,65.33,65.33,3248600,62.82
+2010-12-28,65.20,65.53,65.18,65.28,3071200,62.77
+2010-12-27,65.64,65.71,65.41,65.42,2358500,62.91
+2010-12-23,65.65,65.92,65.51,65.69,3297400,63.17
+2010-12-22,65.46,65.72,65.21,65.68,3977600,63.16
+2010-12-21,66.37,66.51,65.12,65.40,7830800,62.89
+2010-12-20,65.82,66.35,65.75,66.31,5549500,63.76
+2010-12-17,65.73,66.00,65.46,65.97,7334800,63.43
+2010-12-16,65.24,65.79,65.19,65.75,4830000,63.22
+2010-12-15,65.37,65.48,65.10,65.24,4526400,62.73
+2010-12-14,65.64,65.87,65.33,65.59,5751600,63.07
+2010-12-13,65.06,65.72,64.80,65.53,9261700,63.01
+2010-12-10,64.84,65.00,64.59,64.90,5426900,62.41
+2010-12-09,64.79,64.79,64.28,64.72,6173400,62.23
+2010-12-08,64.80,64.88,64.47,64.63,5431600,62.15
+2010-12-07,64.98,65.07,64.61,64.68,5630100,62.19
+2010-12-06,65.16,65.17,64.68,64.73,4502700,62.24
+2010-12-03,65.08,65.63,65.03,65.17,5679100,62.67
+2010-12-02,65.50,65.56,64.76,65.20,8829800,62.69
+2010-12-01,64.79,65.72,64.59,65.63,9970600,63.11
+2010-11-30,64.05,64.86,63.77,64.63,11252100,61.68
+2010-11-29,63.76,64.14,63.43,64.01,5782100,61.09
+2010-11-26,64.33,64.34,63.87,63.90,2386800,60.99
+2010-11-24,64.20,64.41,63.90,64.33,5270200,61.40
+2010-11-23,64.11,64.24,63.59,63.89,7198400,60.98
+2010-11-22,64.76,64.85,64.17,64.70,4630100,61.75
+2010-11-19,64.42,64.71,64.27,64.71,5511800,61.76
+2010-11-18,64.00,64.99,63.61,64.77,6984000,61.82
+2010-11-17,64.12,64.24,63.72,63.94,5016700,61.03
+2010-11-16,64.28,65.00,63.83,64.04,8021500,61.12
+2010-11-15,64.86,64.97,64.36,64.42,5533000,61.48
+2010-11-12,64.63,64.90,64.37,64.64,4914000,61.69
+2010-11-11,64.98,65.22,64.70,64.90,4743500,61.94
+2010-11-10,65.04,65.39,64.62,65.25,7065800,62.28
+2010-11-09,65.33,65.42,64.80,65.30,6301300,62.32
+2010-11-08,65.00,65.31,64.75,65.11,5521500,62.14
+2010-11-05,65.26,65.35,64.76,65.08,6940900,62.11
+2010-11-04,65.74,65.83,64.50,65.35,9981300,62.37
+2010-11-03,65.72,65.75,64.58,65.20,7577100,62.23
+2010-11-02,65.77,66.10,65.66,65.80,4670800,62.80
+2010-11-01,65.49,65.89,65.14,65.55,5916600,62.56
+2010-10-29,65.07,65.30,64.86,65.30,5549400,62.32
+2010-10-28,64.37,65.12,64.35,65.01,6436100,62.05
+2010-10-27,64.50,64.51,63.78,64.27,7961700,61.34
+2010-10-26,64.80,64.99,64.55,64.79,6900800,61.84
+2010-10-25,65.18,65.33,64.88,65.05,6580800,62.09
+2010-10-22,65.24,65.50,64.85,65.01,5043200,62.05
+2010-10-21,65.02,65.47,64.82,65.18,8670700,62.21
+2010-10-20,65.70,65.82,64.87,64.97,11569400,62.01
+2010-10-19,66.06,66.22,64.95,65.41,8357700,62.43
+2010-10-18,66.82,67.02,66.48,66.50,4820100,63.47
+2010-10-15,66.89,67.00,66.46,66.68,6272100,63.64
+2010-10-14,66.45,66.84,66.45,66.64,6162300,63.60
+2010-10-13,66.31,66.80,66.20,66.40,5990500,63.37
+2010-10-12,65.29,66.47,65.00,66.08,7807800,63.07
+2010-10-11,65.74,65.76,65.30,65.52,5283100,62.53
+2010-10-08,66.13,66.15,65.27,65.75,8810500,62.75
+2010-10-07,66.60,66.70,65.18,66.10,20029500,63.09
+2010-10-06,67.55,68.11,67.40,68.11,7204100,65.01
+2010-10-05,67.03,67.82,66.91,67.76,7246100,64.67
+2010-10-04,66.99,66.99,66.52,66.87,4890200,63.82
+2010-10-01,66.76,67.00,66.28,67.00,5397000,63.95
+2010-09-30,66.95,67.31,66.25,66.44,7002300,63.41
+2010-09-29,66.54,67.00,66.23,66.75,5553200,63.71
+2010-09-28,66.35,66.91,65.81,66.78,5305300,63.74
+2010-09-27,66.07,66.76,66.06,66.37,5230300,63.35
+2010-09-24,66.10,66.41,65.83,66.13,6366300,63.12
+2010-09-23,66.19,66.19,65.66,65.79,5877800,62.79
+2010-09-22,66.63,66.90,66.31,66.66,5225800,63.62
+2010-09-21,66.91,66.91,65.93,66.46,7455500,63.43
+2010-09-20,66.26,66.98,66.05,66.89,5057100,63.84
+2010-09-17,66.76,66.90,66.10,66.12,7908400,63.11
+2010-09-16,66.40,66.66,66.17,66.61,4174900,63.57
+2010-09-15,65.83,66.54,65.76,66.50,4745000,63.47
+2010-09-14,66.17,66.36,65.93,65.98,4145400,62.97
+2010-09-13,66.45,66.52,65.85,66.25,4469200,63.23
+2010-09-10,66.15,66.50,65.86,66.41,4234800,63.38
+2010-09-09,65.90,66.21,65.42,66.10,5835800,63.09
+2010-09-08,65.44,65.70,65.26,65.43,4318900,62.45
+2010-09-07,65.10,66.01,65.10,65.48,5284700,62.50
+2010-09-03,65.11,65.71,65.11,65.57,5862600,62.58
+2010-09-02,64.97,65.31,64.52,64.97,4158600,62.01
+2010-09-01,64.52,65.05,64.52,64.89,6382100,61.93
+2010-08-31,63.49,64.34,63.18,64.18,6624800,60.80
+2010-08-30,64.09,64.43,63.60,63.60,3697900,60.25
+2010-08-27,64.20,64.47,63.38,64.12,5227700,60.74
+2010-08-26,64.82,64.82,63.85,64.13,4604900,60.75
+2010-08-25,64.37,64.85,64.20,64.57,5322700,61.17
+2010-08-24,64.50,65.24,64.21,64.78,5442800,61.37
+2010-08-23,65.14,65.40,64.78,64.82,3263900,61.40
+2010-08-20,64.30,65.28,64.30,64.80,5655000,61.38
+2010-08-19,65.50,65.52,64.26,64.66,4549600,61.25
+2010-08-18,65.66,65.84,65.25,65.52,3857900,62.07
+2010-08-17,65.68,66.00,65.22,65.55,4357200,62.09
+2010-08-16,65.30,65.50,64.80,65.43,3564500,61.98
+2010-08-13,65.07,65.71,64.86,65.56,4516700,62.10
+2010-08-12,64.91,65.35,64.78,65.18,4924700,61.74
+2010-08-11,65.98,66.07,65.45,65.45,5544600,62.00
+2010-08-10,66.05,66.83,66.00,66.53,7411000,63.02
+2010-08-09,66.00,66.60,65.93,66.42,5492700,62.92
+2010-08-06,65.13,65.97,65.13,65.90,5500700,62.43
+2010-08-05,65.68,65.87,65.06,65.58,5143100,62.12
+2010-08-04,65.72,66.35,65.37,66.17,6663800,62.68
+2010-08-03,65.11,65.92,65.00,65.77,5577200,62.30
+2010-08-02,65.47,65.47,64.88,65.27,6479700,61.83
+2010-07-30,64.45,65.18,64.31,64.91,5337400,61.49
+2010-07-29,65.33,65.59,64.71,64.89,5579600,61.47
+2010-07-28,65.51,65.69,65.00,65.20,4321400,61.76
+2010-07-27,65.30,65.79,64.71,65.69,6032200,62.23
+2010-07-26,64.36,65.03,64.19,64.98,4029100,61.55
+2010-07-23,64.05,64.75,64.05,64.45,5187700,61.05
+2010-07-22,64.46,64.86,64.00,64.21,7032800,60.83
+2010-07-21,64.78,64.98,63.67,63.95,8690200,60.58
+2010-07-20,61.77,64.87,61.71,64.73,11243100,61.32
+2010-07-19,62.39,62.52,62.00,62.05,5969400,58.78
+2010-07-16,63.05,63.53,62.24,62.45,9510200,59.16
+2010-07-15,63.58,63.71,62.99,63.16,8124100,59.83
+2010-07-14,63.23,63.70,63.06,63.56,5687500,60.21
+2010-07-13,64.25,64.26,63.35,63.43,7312300,60.09
+2010-07-12,63.25,63.75,63.05,63.74,4205300,60.38
+2010-07-09,64.03,64.11,63.30,63.50,5020500,60.15
+2010-07-08,63.21,64.00,62.91,64.00,6660800,60.63
+2010-07-07,61.60,63.08,61.27,62.93,7296200,59.61
+2010-07-06,61.74,61.89,60.95,61.64,6950100,58.39
+2010-07-02,61.54,62.15,61.38,61.53,5987800,58.29
+2010-07-01,61.13,61.66,60.32,61.52,10852500,58.28
+2010-06-30,61.28,61.73,60.50,60.95,8760700,57.74
+2010-06-29,61.46,61.77,60.89,61.23,9054500,58.00
+2010-06-28,61.12,62.17,61.00,61.96,8532400,58.69
+2010-06-25,62.49,62.49,60.77,60.77,22934200,57.57
+2010-06-24,62.37,62.99,62.25,62.40,6185400,59.11
+2010-06-23,63.22,63.22,62.31,62.73,6509700,59.42
+2010-06-22,64.03,64.25,63.18,63.30,5978900,59.96
+2010-06-21,64.54,64.79,63.74,64.02,5158800,60.65
+2010-06-18,64.61,64.67,64.03,64.08,8947600,60.70
+2010-06-17,63.96,64.56,63.75,64.49,5179300,61.09
+2010-06-16,63.79,64.05,63.56,63.91,5960000,60.54
+2010-06-15,63.88,64.29,63.84,64.24,6249100,60.85
+2010-06-14,63.90,64.23,63.24,63.85,4941800,60.48
+2010-06-11,63.50,63.56,62.94,63.56,5466100,60.21
+2010-06-10,63.03,63.90,63.03,63.84,6567800,60.47
+2010-06-09,62.86,63.07,62.33,62.49,7056300,59.20
+2010-06-08,61.44,62.80,61.40,62.65,7538300,59.35
+2010-06-07,61.37,62.56,61.29,61.73,7694100,58.48
+2010-06-04,62.46,62.46,61.29,61.44,10309800,58.20
+2010-06-03,63.50,63.65,63.00,63.37,6448400,60.03
+2010-06-02,62.60,63.46,61.83,63.46,10023900,60.11
+2010-06-01,62.66,63.59,61.90,62.76,7180000,59.00
+2010-05-28,62.92,63.46,62.73,62.89,7546700,59.12
+2010-05-27,61.97,62.93,61.52,62.90,9428400,59.13
+2010-05-26,63.06,63.06,61.04,61.23,15152900,57.56
+2010-05-25,61.93,62.92,61.65,62.89,9156900,59.12
+2010-05-24,63.09,64.01,62.60,63.32,6334000,59.52
+2010-05-21,63.21,63.64,62.14,63.58,14586400,59.77
+2010-05-20,65.23,65.23,63.86,63.86,11587400,60.03
+2010-05-19,66.30,66.38,65.50,66.04,7867800,62.08
+2010-05-18,66.92,67.30,66.40,66.53,7237500,62.54
+2010-05-17,66.11,66.96,66.07,66.75,6943800,62.75
+2010-05-14,66.41,66.60,65.77,66.07,9731800,62.11
+2010-05-13,67.02,67.08,66.46,66.48,7800500,62.49
+2010-05-12,67.24,67.61,66.81,66.94,13170400,62.93
+2010-05-11,66.16,67.00,66.02,66.55,7240800,62.56
+2010-05-10,65.80,66.49,65.66,66.41,10833800,62.43
+2010-05-07,64.46,65.04,63.66,64.57,13221500,60.70
+2010-05-06,65.16,66.20,61.91,64.70,14046200,60.82
+2010-05-05,65.10,65.95,65.02,65.20,7658800,61.29
+2010-05-04,65.30,65.98,65.05,65.43,8383100,61.51
+2010-05-03,65.28,66.00,64.89,65.69,5807900,61.75
+2010-04-30,65.33,65.98,65.18,65.22,8274200,61.31
+2010-04-29,64.95,65.50,64.83,65.20,7714000,61.29
+2010-04-28,64.28,64.82,63.60,64.75,10229300,60.87
+2010-04-27,64.93,65.20,64.07,64.23,8615300,60.38
+2010-04-26,64.84,65.44,64.61,65.02,8096900,61.12
+2010-04-23,64.85,64.85,64.17,64.71,9008900,60.83
+2010-04-22,65.75,65.79,64.50,64.76,9689700,60.88
+2010-04-21,65.82,66.31,65.61,65.98,6534300,62.02
+2010-04-20,66.17,66.40,65.72,65.90,6780900,61.95
+2010-04-19,66.08,66.39,65.70,66.12,6354600,62.16
+2010-04-16,66.01,66.65,65.96,66.14,7374400,62.17
+2010-04-15,65.97,66.50,65.80,66.27,5968500,62.30
+2010-04-14,66.20,66.30,65.83,66.29,5202300,62.32
+2010-04-13,66.16,66.50,66.02,66.39,5190800,62.41
+2010-04-12,66.35,66.67,66.26,66.32,5074000,62.34
+2010-04-09,65.93,66.43,65.86,66.36,4757700,62.38
+2010-04-08,65.75,66.19,65.62,65.97,6646300,62.01
+2010-04-07,66.39,66.52,65.75,65.99,8204200,62.03
+2010-04-06,65.79,66.63,65.79,66.39,6734700,62.41
+2010-04-05,66.68,66.68,65.83,65.98,6732600,62.02
+2010-04-01,66.32,66.68,66.25,66.68,5074100,62.68
+2010-03-31,66.68,66.71,66.06,66.16,8123900,62.19
+2010-03-30,66.52,67.00,66.36,66.77,5733800,62.77
+2010-03-29,66.61,66.87,66.30,66.55,6825600,62.56
+2010-03-26,66.64,66.81,66.34,66.59,5313400,62.60
+2010-03-25,66.37,67.00,66.35,66.55,6246600,62.56
+2010-03-24,66.62,67.00,66.25,66.26,7661200,62.29
+2010-03-23,66.39,67.00,66.24,66.86,6412800,62.85
+2010-03-22,66.43,66.56,66.15,66.31,6763000,62.33
+2010-03-19,66.96,66.98,66.26,66.56,10947400,62.57
+2010-03-18,66.57,66.73,66.16,66.52,6961900,62.53
+2010-03-17,66.15,66.58,66.02,66.57,6922300,62.58
+2010-03-16,66.25,66.30,65.83,66.07,7474500,62.11
+2010-03-15,65.69,66.26,65.40,66.15,10468000,62.18
+2010-03-12,64.92,65.25,64.68,65.10,6896400,61.20
+2010-03-11,64.20,65.00,63.90,64.97,7536900,61.07
+2010-03-10,64.30,64.59,64.01,64.43,6450000,60.57
+2010-03-09,63.88,64.65,63.80,64.36,7655400,60.50
+2010-03-08,64.27,64.46,63.80,64.15,5086300,60.30
+2010-03-05,64.30,64.48,63.91,64.37,8448600,60.51
+2010-03-04,64.43,64.50,63.96,64.11,7830600,60.27
+2010-03-03,63.82,64.27,63.80,63.98,8486300,60.14
+2010-03-02,63.61,64.00,63.42,63.80,9527200,59.55
+2010-03-01,62.65,63.58,62.47,63.43,9016500,59.21
+2010-02-26,62.50,62.59,61.91,62.47,14785800,58.31
+2010-02-25,61.51,62.34,61.02,62.30,8074100,58.15
+2010-02-24,61.98,62.16,61.58,62.08,6888100,57.95
+2010-02-23,62.22,62.48,61.70,61.78,5159400,57.67
+2010-02-22,62.69,62.87,62.10,62.41,4709500,58.25
+2010-02-19,62.32,62.92,61.98,62.66,6416500,58.49
+2010-02-18,61.97,62.72,61.97,62.53,6942900,58.37
+2010-02-17,61.48,62.20,61.25,62.11,6703500,57.97
+2010-02-16,61.03,61.45,60.50,61.31,6930800,57.23
+2010-02-12,61.06,61.22,60.49,60.92,8566800,56.86
+2010-02-11,60.87,61.70,60.50,61.19,14391100,57.12
+2010-02-10,59.96,60.67,59.51,60.38,10917200,56.36
+2010-02-09,59.29,60.48,59.29,60.05,7940200,56.05
+2010-02-08,59.60,59.66,58.75,58.96,7047700,55.03
+2010-02-05,59.51,59.79,58.95,59.51,7347800,55.55
+2010-02-04,60.83,60.93,59.62,59.64,6920300,55.67
+2010-02-03,60.92,61.40,60.56,61.29,4863000,57.21
+2010-02-02,60.68,61.28,60.34,61.15,6296700,57.08
+2010-02-01,59.93,60.75,59.52,60.70,7303200,56.66
+2010-01-29,59.84,60.36,59.12,59.62,8127200,55.65
+2010-01-28,60.30,60.50,59.50,59.74,9285900,55.76
+2010-01-27,60.05,60.39,59.60,60.29,6145900,56.28
+2010-01-26,60.10,60.53,59.82,60.25,5001700,56.24
+2010-01-25,60.70,60.70,60.08,60.23,4903800,56.22
+2010-01-22,60.75,61.24,60.31,60.39,7229000,56.37
+2010-01-21,62.01,62.16,60.74,60.94,7121500,56.88
+2010-01-20,62.09,62.15,61.44,61.95,5606000,57.82
+2010-01-19,62.23,62.41,61.97,62.33,5615800,58.18
+2010-01-15,62.61,62.91,61.82,62.29,8361200,58.14
+2010-01-14,62.02,62.92,61.76,62.80,7211600,58.62
+2010-01-13,61.41,62.34,61.41,62.05,7380100,57.92
+2010-01-12,60.52,61.68,60.50,61.55,9081800,57.45
+2010-01-11,60.68,60.81,60.10,60.70,6461200,56.66
+2010-01-08,60.76,60.82,60.27,60.77,8674700,56.72
+2010-01-07,61.35,61.38,60.53,60.97,10792000,56.91
+2010-01-06,61.99,62.47,61.23,61.36,9998000,57.27
+2010-01-05,61.00,62.10,60.90,61.98,8886000,57.85
+2010-01-04,61.19,61.52,60.64,61.24,6585900,57.16
+2009-12-31,61.25,61.44,60.76,60.80,3316300,56.75
+2009-12-30,61.00,61.45,60.87,61.31,3779400,57.23
+2009-12-29,61.29,61.59,61.10,61.10,3787000,57.03
+2009-12-28,61.19,61.25,60.87,61.16,4364200,57.09
+2009-12-24,60.66,60.96,60.40,60.96,1502900,56.90
+2009-12-23,60.87,60.87,60.25,60.68,3829000,56.64
+2009-12-22,60.57,60.79,60.25,60.63,6026000,56.59
+2009-12-21,59.72,60.73,59.60,60.48,7973000,56.45
+2009-12-18,59.92,59.92,58.77,59.48,18604200,55.52
+2009-12-17,60.64,60.64,60.04,60.04,8336100,56.04
+2009-12-16,61.18,61.69,60.62,60.68,8127400,56.64
+2009-12-15,61.01,61.39,60.40,60.99,7656600,56.93
+2009-12-14,61.70,61.77,60.86,60.98,7437800,56.92
+2009-12-11,61.85,62.38,61.18,61.27,8249600,57.19
+2009-12-10,62.15,62.63,61.67,61.84,8512500,57.72
+2009-12-09,62.08,62.39,60.76,61.80,20222300,57.68
+2009-12-08,64.09,64.09,63.15,63.48,6161600,59.25
+2009-12-07,63.70,64.48,63.56,64.23,6259700,59.95
+2009-12-04,63.18,64.00,63.08,63.85,8907000,59.60
+2009-12-03,63.58,63.59,62.67,62.76,6406200,58.58
+2009-12-02,63.50,63.74,63.17,63.65,6195800,59.41
+2009-12-01,62.68,63.93,62.49,63.87,6887700,59.20
+2009-11-30,62.64,62.83,62.15,62.22,7252700,57.67
+2009-11-27,62.24,62.55,61.75,62.30,3416000,57.74
+2009-11-25,62.53,63.27,62.49,63.19,4672600,58.57
+2009-11-24,62.62,62.65,62.13,62.50,4139700,57.93
+2009-11-23,62.46,62.99,62.26,62.49,5009400,57.92
+2009-11-20,61.67,62.31,61.43,62.08,5314600,57.54
+2009-11-19,62.10,62.10,61.35,61.88,4390400,57.35
+2009-11-18,62.44,62.51,61.81,62.30,3952300,57.74
+2009-11-17,62.42,62.63,62.03,62.60,4362400,58.02
+2009-11-16,62.21,62.49,61.94,62.43,4966800,57.86
+2009-11-13,61.63,62.13,61.35,61.94,6411100,57.41
+2009-11-12,62.49,62.75,61.10,61.27,8474900,56.79
+2009-11-11,62.34,62.68,62.08,62.60,4714300,58.02
+2009-11-10,62.17,62.94,61.93,62.08,7094100,57.54
+2009-11-09,61.81,62.32,61.43,62.28,6921800,57.72
+2009-11-06,60.99,61.76,60.79,61.76,4831000,57.24
+2009-11-05,60.44,61.41,60.42,61.23,5578500,56.75
+2009-11-04,60.16,60.96,59.79,60.38,5552100,55.96
+2009-11-03,60.29,60.39,59.62,60.06,5797000,55.67
+2009-11-02,60.79,61.07,60.16,60.60,6618800,56.17
+2009-10-30,61.35,61.64,60.37,60.55,7794100,56.12
+2009-10-29,61.01,61.46,60.57,61.39,5245300,56.90
+2009-10-28,60.88,61.52,60.75,60.99,6321900,56.53
+2009-10-27,60.64,61.35,60.10,61.00,7262900,56.54
+2009-10-26,61.14,61.50,60.21,60.47,5113000,56.05
+2009-10-23,61.41,61.67,60.58,61.03,6505200,56.56
+2009-10-22,61.90,61.90,60.87,61.50,5428100,57.00
+2009-10-21,61.38,62.34,61.23,61.84,7445000,57.32
+2009-10-20,62.00,62.05,61.12,61.58,8068000,57.07
+2009-10-19,62.28,62.57,61.90,62.05,5557300,57.51
+2009-10-16,62.47,62.68,62.11,62.29,6588400,57.73
+2009-10-15,61.57,62.75,61.39,62.68,10518600,58.09
+2009-10-14,60.94,61.68,60.70,61.62,8462200,57.11
+2009-10-13,60.88,61.00,60.52,60.60,7502000,56.17
+2009-10-12,60.43,61.36,60.25,60.92,6178100,56.46
+2009-10-09,60.38,60.70,59.81,60.59,6360200,56.16
+2009-10-08,61.24,61.24,59.80,60.39,17263400,55.97
+2009-10-07,60.85,61.38,60.45,61.17,6441900,56.69
+2009-10-06,61.05,61.27,60.42,60.87,8128900,56.42
+2009-10-05,60.83,61.24,60.14,60.85,7892000,56.40
+2009-10-02,59.12,61.24,58.93,60.90,17530200,56.44
+2009-10-01,58.70,58.99,58.27,58.46,9010200,54.18
+2009-09-30,58.74,58.86,58.01,58.66,8898400,54.37
+2009-09-29,59.10,59.31,58.00,58.51,7086400,54.23
+2009-09-28,58.95,59.49,58.62,59.03,4085900,54.71
+2009-09-25,58.50,59.13,58.32,58.68,6758800,54.39
+2009-09-24,58.57,58.82,58.24,58.54,6157700,54.26
+2009-09-23,58.69,59.08,58.34,58.47,6122400,54.19
+2009-09-22,59.10,59.20,58.30,58.58,6801900,54.29
+2009-09-21,59.52,59.66,58.81,59.02,7785600,54.70
+2009-09-18,59.04,60.00,58.96,59.86,14645500,55.48
+2009-09-17,58.35,58.99,58.22,58.80,7034500,54.50
+2009-09-16,58.34,58.47,57.67,58.34,5747600,54.07
+2009-09-15,58.74,58.74,57.91,58.29,6339500,54.03
+2009-09-14,58.49,58.89,58.21,58.70,5949000,54.41
+2009-09-11,58.05,58.92,57.74,58.81,8195300,54.51
+2009-09-10,57.92,58.05,57.54,57.86,7601400,53.63
+2009-09-09,58.34,58.34,57.86,58.04,10094900,53.79
+2009-09-08,57.66,58.34,57.33,58.28,13031000,54.02
+2009-09-04,56.45,57.70,56.33,57.54,8841700,53.33
+2009-09-03,56.54,56.80,56.00,56.64,7820200,52.50
+2009-09-02,55.99,56.62,55.69,56.35,8902900,52.23
+2009-09-01,56.60,57.30,55.93,56.25,7964700,51.72
+2009-08-31,56.56,56.98,56.38,56.67,5522400,52.10
+2009-08-28,57.96,58.00,56.61,56.76,6603800,52.19
+2009-08-27,57.59,58.10,57.50,57.76,5854300,53.11
+2009-08-26,57.35,58.19,57.13,57.88,7396800,53.22
+2009-08-25,57.35,57.80,57.07,57.29,5822700,52.67
+2009-08-24,57.69,57.78,57.06,57.45,5690000,52.82
+2009-08-21,57.07,57.73,56.80,57.49,8890100,52.86
+2009-08-20,56.30,57.16,56.20,56.84,6064000,52.26
+2009-08-19,56.22,56.71,56.00,56.45,5845000,51.90
+2009-08-18,56.22,56.76,55.92,56.24,9730700,51.71
+2009-08-17,56.40,56.78,55.86,56.18,5760100,51.65
+2009-08-14,56.50,57.06,56.08,56.56,6395100,52.00
+2009-08-13,56.85,56.91,56.03,56.49,7187200,51.94
+2009-08-12,56.78,57.55,56.34,56.68,6911300,52.11
+2009-08-11,57.17,57.55,56.89,56.91,6785300,52.32
+2009-08-10,57.79,57.79,56.94,57.41,8127700,52.78
+2009-08-07,58.10,58.21,57.55,57.74,6869400,53.09
+2009-08-06,58.61,58.81,57.69,57.83,7550400,53.17
+2009-08-05,59.18,59.50,58.29,58.39,10093500,53.68
+2009-08-04,58.02,59.64,57.50,59.06,27850100,54.30
+2009-08-03,56.98,56.98,55.96,56.20,6493600,51.67
+2009-07-31,56.65,57.29,56.48,56.75,6003000,52.18
+2009-07-30,56.73,57.63,56.54,56.60,6718600,52.04
+2009-07-29,55.77,56.40,55.75,56.33,5395800,51.79
+2009-07-28,56.05,56.66,55.70,55.97,7151400,51.46
+2009-07-27,56.30,56.72,55.97,56.34,5825000,51.80
+2009-07-24,56.57,56.76,55.72,56.41,6741600,51.86
+2009-07-23,56.01,56.84,55.62,56.50,8862400,51.95
+2009-07-22,56.22,56.40,55.37,55.89,7498900,51.39
+2009-07-21,56.49,56.69,55.45,56.40,6075100,51.86
+2009-07-20,56.85,56.89,55.36,56.08,7828900,51.56
+2009-07-17,56.93,57.26,56.46,56.66,6188100,52.09
+2009-07-16,57.00,57.70,56.83,57.26,6302300,52.65
+2009-07-15,56.54,57.31,56.30,57.28,7676100,52.66
+2009-07-14,55.63,56.12,55.38,56.09,4569900,51.57
+2009-07-13,54.75,55.86,54.62,55.67,8829400,51.18
+2009-07-10,54.36,54.88,54.30,54.71,5945700,50.30
+2009-07-09,55.11,55.34,54.40,54.68,7263600,50.27
+2009-07-08,56.09,56.13,54.52,54.85,12094700,50.43
+2009-07-07,57.07,57.46,55.92,56.00,11953500,51.49
+2009-07-06,56.27,57.17,56.08,57.13,8886600,52.53
+2009-07-02,56.03,56.82,55.77,56.35,8161900,51.81
+2009-07-01,55.12,56.69,55.12,56.52,9715200,51.97
+2009-06-30,54.94,55.45,54.72,54.96,8815400,50.53
+2009-06-29,55.33,55.50,54.61,54.84,6368100,50.42
+2009-06-26,53.72,54.90,53.50,54.70,8836600,50.29
+2009-06-25,52.89,54.38,52.56,53.99,8050400,49.64
+2009-06-24,53.33,53.83,52.70,53.05,4730800,48.78
+2009-06-23,53.75,53.84,52.80,53.01,6528600,48.74
+2009-06-22,53.64,53.89,53.18,53.49,5314100,49.18
+2009-06-19,54.74,55.05,53.69,53.91,9530500,49.57
+2009-06-18,53.13,54.73,52.88,54.49,7047100,50.10
+2009-06-17,52.31,53.83,52.11,52.97,9395200,48.70
+2009-06-16,53.06,53.30,52.20,52.34,6477900,48.12
+2009-06-15,53.45,53.54,52.78,52.88,6089700,48.62
+2009-06-12,52.85,53.85,52.60,53.65,5958400,49.33
+2009-06-11,53.19,53.98,52.93,52.97,8817200,48.70
+2009-06-10,53.73,54.11,52.99,53.36,6291700,49.06
+2009-06-09,54.21,54.34,53.21,53.48,8065100,49.17
+2009-06-08,54.68,54.99,53.55,54.15,6846900,49.79
+2009-06-05,55.37,55.49,54.50,54.88,10394100,50.46
+2009-06-04,54.27,54.90,53.80,54.82,12602700,50.40
+2009-06-03,54.90,54.90,53.89,54.27,11515700,49.90
+2009-06-02,53.47,55.73,53.15,55.37,13707800,50.49
+2009-06-01,52.27,53.39,52.25,53.13,8262500,48.45
+2009-05-29,51.06,52.14,50.85,52.05,9341500,47.47
+2009-05-28,50.25,51.30,50.16,51.02,7960400,46.53
+2009-05-27,51.38,51.50,49.82,50.01,8811400,45.61
+2009-05-26,51.01,51.69,50.91,51.28,8835100,46.76
+2009-05-22,51.58,51.95,51.20,51.57,4565800,47.03
+2009-05-21,51.64,51.87,50.99,51.49,6096200,46.96
+2009-05-20,51.87,52.50,51.54,52.06,8536000,47.48
+2009-05-19,51.29,52.10,51.10,51.61,7584800,47.07
+2009-05-18,50.62,51.23,50.35,51.17,6461700,46.66
+2009-05-15,50.53,50.82,50.03,50.32,8205900,45.89
+2009-05-14,49.70,51.16,49.51,50.87,10200100,46.39
+2009-05-13,49.20,49.88,49.14,49.66,11299700,45.29
+2009-05-12,49.72,49.80,48.82,49.27,15410500,44.93
+2009-05-11,49.55,50.04,49.28,49.58,8192800,45.21
+2009-05-08,49.88,49.94,49.09,49.75,10686200,45.37
+2009-05-07,49.86,50.06,49.24,49.49,13254900,45.13
+2009-05-06,50.30,50.30,49.19,49.72,7561900,45.34
+2009-05-05,49.13,49.95,49.12,49.73,11609800,45.35
+2009-05-04,50.17,50.17,48.87,49.10,13087000,44.78
+2009-05-01,49.76,49.89,48.83,49.79,7617400,45.41
+2009-04-30,50.91,51.00,49.52,49.76,10978300,45.38
+2009-04-29,50.16,51.22,50.16,50.45,15118800,46.01
+2009-04-28,48.71,50.27,48.71,50.04,11569100,45.63
+2009-04-27,48.28,49.50,48.17,49.11,9540400,44.79
+2009-04-24,48.31,48.92,47.93,48.52,11306900,44.25
+2009-04-23,48.40,48.46,47.50,47.89,12256700,43.67
+2009-04-22,49.86,50.20,47.88,47.98,20499500,43.76
+2009-04-21,50.17,50.55,48.50,49.35,13960700,45.00
+2009-04-20,51.32,51.59,49.52,49.86,18459600,45.47
+2009-04-17,52.00,52.47,51.70,52.13,8820400,47.54
+2009-04-16,52.24,52.24,51.16,51.96,6115800,47.38
+2009-04-15,50.24,52.10,50.24,52.04,6727800,47.46
+2009-04-14,51.14,51.34,50.28,50.56,7731600,46.11
+2009-04-13,52.02,56.95,51.29,51.49,5863200,46.96
+2009-04-09,52.35,53.09,51.86,52.10,7165400,47.51
+2009-04-08,52.26,52.53,51.85,52.28,4920600,47.68
+2009-04-07,52.56,52.64,52.03,52.25,5547000,47.65
+2009-04-06,52.54,53.04,52.25,52.67,4506700,48.03
+2009-04-03,53.00,53.37,52.25,52.69,5591400,48.05
+2009-04-02,52.93,53.53,52.51,52.86,7436500,48.21
+2009-04-01,51.01,52.43,51.00,52.22,7010900,47.62
+2009-03-31,52.26,52.50,51.48,51.48,9179900,46.95
+2009-03-30,52.06,52.62,51.28,51.79,7584800,47.23
+2009-03-27,52.64,53.10,52.12,52.39,5875700,47.78
+2009-03-26,52.97,53.20,52.00,53.16,7122900,48.48
+2009-03-25,52.21,52.79,51.67,52.47,8705500,47.85
+2009-03-24,51.17,51.96,51.12,51.53,5903300,46.99
+2009-03-23,50.33,51.63,50.23,51.63,7535800,47.08
+2009-03-20,49.24,50.41,49.24,50.02,13268800,45.62
+2009-03-19,49.87,49.89,48.70,48.99,10284100,44.68
+2009-03-18,48.21,49.91,48.21,49.47,9202800,45.11
+2009-03-17,48.72,49.27,48.02,49.25,6697400,44.91
+2009-03-16,48.91,49.78,48.66,48.73,7482300,44.44
+2009-03-13,48.58,48.81,47.93,48.62,7977300,44.34
+2009-03-12,47.28,48.41,47.07,48.29,8257800,44.04
+2009-03-11,46.69,47.64,46.56,47.42,8048400,43.24
+2009-03-10,46.10,46.67,45.85,46.60,9347300,42.50
+2009-03-09,46.60,47.18,45.63,45.81,7985900,41.78
+2009-03-06,46.07,47.25,45.98,47.10,10849400,42.95
+2009-03-05,46.98,47.11,45.39,45.97,11778600,41.92
+2009-03-04,48.75,48.94,47.00,47.60,10631500,43.41
+2009-03-03,47.75,49.05,47.28,48.47,14962400,43.81
+2009-03-02,47.31,47.94,46.76,46.85,8637300,42.35
+2009-02-27,49.15,49.63,48.14,48.14,9237600,43.52
+2009-02-26,51.13,51.36,49.33,49.42,7448800,44.67
+2009-02-25,51.52,51.85,50.52,50.72,7180000,45.85
+2009-02-24,50.88,51.83,50.11,51.68,8221100,46.72
+2009-02-23,51.46,51.85,50.03,50.16,6899600,45.34
+2009-02-20,51.53,52.05,50.97,51.45,9897500,46.51
+2009-02-19,51.27,52.55,51.00,52.20,6862800,47.19
+2009-02-18,52.27,52.27,51.13,51.53,6145400,46.58
+2009-02-17,51.45,52.11,50.50,51.82,12454400,46.84
+2009-02-13,52.07,53.46,51.08,52.57,11981300,47.52
+2009-02-12,50.51,52.17,50.00,52.00,10423700,47.01
+2009-02-11,50.14,50.92,49.58,50.61,5917500,45.75
+2009-02-10,50.92,51.43,49.22,49.53,10779800,44.77
+2009-02-09,53.26,53.26,50.78,51.43,9006100,46.49
+2009-02-06,52.28,53.64,52.15,53.53,6908800,48.39
+2009-02-05,50.86,52.67,50.59,52.35,9224600,47.32
+2009-02-04,51.54,52.22,51.00,51.49,6898600,46.54
+2009-02-03,50.52,51.74,49.77,51.52,5319100,46.57
+2009-02-02,49.76,50.40,49.04,50.13,5659900,45.32
+2009-01-30,51.50,51.88,49.98,50.23,7582400,45.41
+2009-01-29,51.85,52.40,51.42,51.68,5372400,46.72
+2009-01-28,51.85,52.25,51.36,52.04,5803800,47.04
+2009-01-27,51.56,52.28,51.39,51.64,6763800,46.68
+2009-01-26,50.79,51.60,50.00,51.42,7619600,46.48
+2009-01-23,49.40,50.73,49.10,50.62,7818700,45.76
+2009-01-22,49.82,50.56,49.24,50.35,8916100,45.51
+2009-01-21,51.05,51.05,49.62,50.44,8982200,45.60
+2009-01-20,51.58,52.09,50.33,50.43,8057700,45.59
+2009-01-16,50.81,51.69,50.76,51.37,8964200,46.44
+2009-01-15,51.05,51.10,43.78,50.53,8860900,45.68
+2009-01-14,51.90,51.92,50.33,51.10,8619000,46.19
+2009-01-13,51.39,52.46,51.20,52.23,9295800,47.21
+2009-01-12,52.66,52.66,51.07,51.39,9240700,46.45
+2009-01-09,53.47,53.80,52.40,52.57,6910700,47.52
+2009-01-08,53.80,54.07,52.80,53.25,8210400,48.14
+2009-01-07,55.34,55.34,53.68,53.89,7364600,48.71
+2009-01-06,55.93,56.93,55.00,55.70,8081600,50.35
+2009-01-05,55.82,55.90,55.10,55.60,7122000,50.26
+2009-01-02,54.93,56.14,54.72,55.97,5182400,50.59
+2008-12-31,55.03,55.57,54.61,54.77,5024400,49.51
+2008-12-30,54.11,55.02,54.09,54.88,5010600,49.61
+2008-12-29,54.81,55.07,53.42,54.07,4708600,48.88
+2008-12-26,54.69,55.12,54.27,54.56,2855000,49.32
+2008-12-24,54.25,54.84,54.07,54.54,2051200,49.30
+2008-12-23,53.77,55.24,53.66,54.17,6249900,48.97
+2008-12-22,54.28,54.85,52.96,53.75,5738700,48.59
+2008-12-19,54.84,55.49,53.83,54.09,11422100,48.89
+2008-12-18,54.62,55.38,54.38,54.71,10270600,49.46
+2008-12-17,53.77,54.91,53.26,54.33,8002500,49.11
+2008-12-16,52.91,54.42,52.51,54.21,9408900,49.00
+2008-12-15,52.41,52.87,51.12,52.42,6148700,47.39
+2008-12-12,51.55,52.34,51.01,52.03,6984400,47.03
+2008-12-11,53.00,54.00,52.43,52.71,5699500,47.65
+2008-12-10,52.62,53.47,52.27,53.01,5651200,47.92
+2008-12-09,53.42,53.63,51.96,52.27,7472100,47.25
+2008-12-08,54.39,54.50,52.86,53.60,9974200,48.45
+2008-12-05,52.41,54.51,51.37,53.37,9936200,48.24
+2008-12-04,53.66,54.51,51.82,52.33,7775200,47.30
+2008-12-03,53.49,54.23,52.48,54.08,10379100,48.89
+2008-12-02,54.51,54.84,53.11,54.45,7039200,48.84
+2008-12-01,55.56,56.40,53.54,53.64,7918200,48.11
+2008-11-28,55.18,56.81,55.01,56.70,3526300,50.85
+2008-11-26,53.88,55.03,52.53,54.93,8115500,49.27
+2008-11-25,55.71,56.86,52.64,54.00,11302400,48.43
+2008-11-24,54.90,55.99,52.92,55.66,14416500,49.92
+2008-11-21,51.24,54.78,49.74,54.59,17891200,48.96
+2008-11-20,51.59,53.95,50.00,50.29,13542800,45.10
+2008-11-19,52.81,54.40,51.80,52.10,11360000,46.73
+2008-11-18,52.02,53.88,51.11,53.14,13268800,47.66
+2008-11-17,53.47,54.79,52.60,52.97,8527600,47.51
+2008-11-14,54.78,56.13,52.11,53.52,9990700,48.00
+2008-11-13,53.28,55.69,52.01,55.59,10991600,49.86
+2008-11-12,54.12,55.06,52.92,53.10,7447800,47.63
+2008-11-11,54.61,56.12,53.47,55.08,7532200,49.40
+2008-11-10,56.38,56.39,53.75,54.61,7633300,48.98
+2008-11-07,55.30,56.17,54.24,55.36,9906900,49.65
+2008-11-06,56.42,57.40,54.10,54.85,10154600,49.19
+2008-11-05,58.53,59.05,56.65,57.01,8610400,51.13
+2008-11-04,58.49,59.23,57.74,58.34,6680000,52.32
+2008-11-03,56.97,57.86,56.50,57.47,5567000,51.54
+2008-10-31,57.00,57.99,56.25,57.01,9416200,51.13
+2008-10-30,56.22,57.68,55.82,57.08,10030900,51.19
+2008-10-29,55.86,57.48,54.22,55.00,9255900,49.33
+2008-10-28,52.65,56.50,52.16,55.83,12930100,50.07
+2008-10-27,52.18,53.77,50.72,51.49,9168600,46.18
+2008-10-24,50.51,53.01,50.41,51.76,10365200,46.42
+2008-10-23,53.73,54.62,51.06,53.48,11878400,47.97
+2008-10-22,53.99,54.86,52.39,53.64,9405500,48.11
+2008-10-21,55.99,56.63,54.70,55.00,9079800,49.33
+2008-10-20,54.54,56.76,53.85,56.76,13080400,50.91
+2008-10-17,51.87,55.48,51.75,53.88,14242400,48.32
+2008-10-16,51.39,53.25,50.66,53.08,19697100,47.61
+2008-10-15,54.15,54.72,50.65,51.25,22994100,45.97
+2008-10-14,56.28,58.70,53.26,54.40,34963700,48.79
+2008-10-13,59.33,62.24,58.55,61.77,13334500,55.40
+2008-10-10,57.68,62.78,53.21,57.80,21549700,51.84
+2008-10-09,63.76,64.45,59.51,59.52,15361400,53.38
+2008-10-08,64.35,65.78,62.77,63.61,12963300,57.05
+2008-10-07,67.25,67.85,64.69,65.12,12900400,58.41
+2008-10-06,67.62,69.27,64.75,66.64,15854700,59.77
+2008-10-03,71.57,71.60,68.66,69.00,10360800,61.89
+2008-10-02,71.18,72.24,70.77,70.91,10862600,63.60
+2008-10-01,70.66,72.17,70.66,71.64,7986600,64.25
+2008-09-30,69.88,71.69,69.88,71.27,10903100,63.92
+2008-09-29,70.83,72.28,68.81,69.66,11650400,62.48
+2008-09-26,70.30,72.13,70.30,71.71,6489500,64.32
+2008-09-25,70.41,71.99,70.29,71.30,6851600,63.95
+2008-09-24,70.36,71.12,69.51,70.10,9390100,62.87
+2008-09-23,71.14,72.33,70.57,70.75,7294600,63.46
+2008-09-22,72.92,73.19,70.81,71.08,7445600,63.75
+2008-09-19,73.63,75.25,72.32,73.19,14671500,65.64
+2008-09-18,71.98,74.27,71.53,73.23,13124400,65.68
+2008-09-17,72.63,73.50,71.53,71.68,13533800,64.29
+2008-09-16,71.41,73.20,71.41,72.98,11410800,65.46
+2008-09-15,72.08,73.56,72.08,72.35,9174500,64.89
+2008-09-12,72.22,73.20,72.06,73.15,6930500,65.61
+2008-09-11,71.53,72.69,71.03,72.62,8129000,65.13
+2008-09-10,71.26,71.99,70.42,71.83,10297000,64.42
+2008-09-09,69.97,71.38,69.97,71.00,11337400,63.68
+2008-09-08,69.22,70.53,69.22,70.34,6948600,63.09
+2008-09-05,68.14,69.15,68.14,68.92,6165000,61.81
+2008-09-04,68.99,69.83,68.30,68.39,5859800,61.34
+2008-09-03,68.95,69.30,68.48,69.19,5213300,62.06
+2008-09-02,68.89,70.55,68.86,69.46,6397600,61.92
+2008-08-29,69.18,69.48,68.43,68.48,4206100,61.04
+2008-08-28,69.37,69.46,68.88,69.19,3326100,61.68
+2008-08-27,68.58,69.21,68.26,69.20,2960100,61.69
+2008-08-26,69.15,69.31,68.46,68.70,4386200,61.24
+2008-08-25,69.60,69.90,68.75,69.05,3999000,61.55
+2008-08-22,69.56,70.20,69.39,69.90,3392300,62.31
+2008-08-21,69.51,69.66,68.65,69.39,5647400,61.85
+2008-08-20,70.37,70.37,69.40,69.85,4082700,62.26
+2008-08-19,69.40,70.49,69.23,70.10,6164700,62.49
+2008-08-18,70.46,70.65,69.55,69.81,4405300,62.23
+2008-08-15,70.20,70.43,69.77,70.20,5637500,62.58
+2008-08-14,69.77,70.83,69.13,69.94,5605200,62.34
+2008-08-13,69.35,70.13,69.21,69.74,6085800,62.17
+2008-08-12,69.40,69.85,68.95,69.62,5342300,62.06
+2008-08-11,69.35,69.48,68.76,69.27,6004500,61.75
+2008-08-08,67.94,69.46,67.85,69.35,8564700,61.82
+2008-08-07,68.45,68.50,67.80,67.95,5769500,60.57
+2008-08-06,68.46,68.54,67.96,68.54,5151400,61.10
+2008-08-05,67.98,68.79,67.57,68.52,12080000,61.08
+2008-08-04,66.71,67.95,66.63,67.67,9717000,60.32
+2008-08-01,66.82,67.40,66.36,66.63,7640100,59.39
+2008-07-31,66.80,67.43,66.42,66.56,7317600,59.33
+2008-07-30,67.25,67.63,66.57,66.91,7876800,59.64
+2008-07-29,66.75,67.25,66.54,66.98,8205700,59.71
+2008-07-28,67.21,67.30,66.29,66.71,4495300,59.47
+2008-07-25,67.75,67.94,66.73,67.22,9276000,59.92
+2008-07-24,67.85,68.02,66.94,67.40,5342500,60.08
+2008-07-23,66.49,67.86,65.51,67.72,9255900,60.37
+2008-07-22,64.62,66.36,64.12,66.19,8881400,59.00
+2008-07-21,65.80,65.80,64.26,64.45,5265100,57.45
+2008-07-18,65.45,65.74,64.81,65.41,7075900,58.31
+2008-07-17,66.49,66.49,64.35,65.53,10344500,58.41
+2008-07-16,65.77,66.13,65.05,66.09,5708600,58.91
+2008-07-15,64.36,65.85,64.13,65.57,8423500,58.45
+2008-07-14,65.15,65.52,64.31,64.91,6182300,57.86
+2008-07-11,65.01,65.35,63.94,64.66,9117700,57.64
+2008-07-10,65.50,65.74,64.77,65.59,6384100,58.47
+2008-07-09,65.99,66.16,65.09,65.35,6353300,58.25
+2008-07-08,66.41,66.80,65.59,65.83,9145000,58.68
+2008-07-07,66.72,67.00,66.09,66.62,7867700,59.39
+2008-07-03,65.71,66.91,65.71,66.77,5571800,59.52
+2008-07-02,64.51,65.99,64.45,65.76,9356000,58.62
+2008-07-01,63.28,64.53,63.28,64.40,9900000,57.41
+2008-06-30,64.32,64.77,63.40,63.59,9260200,56.68
+2008-06-27,64.96,65.37,63.83,63.93,9890300,56.99
+2008-06-26,64.68,65.67,64.68,64.77,8014500,57.74
+2008-06-25,64.13,65.92,64.13,65.52,8838600,58.40
+2008-06-24,64.52,64.78,63.31,64.02,6919200,57.07
+2008-06-23,65.23,65.31,64.37,64.63,5723600,57.61
+2008-06-20,65.75,66.11,64.91,65.08,10181400,58.01
+2008-06-19,65.13,66.23,64.95,65.89,6146200,58.73
+2008-06-18,65.80,65.83,65.02,65.06,8905200,57.99
+2008-06-17,66.25,66.57,65.54,65.87,7633100,58.72
+2008-06-16,67.01,67.76,65.25,66.04,10057000,58.87
+2008-06-13,67.96,68.20,66.73,67.54,8322000,60.21
+2008-06-12,67.84,68.23,67.30,67.95,6566500,60.57
+2008-06-11,67.35,68.05,67.22,67.49,7947600,60.16
+2008-06-10,65.29,68.27,65.29,67.58,10358400,60.24
+2008-06-09,65.92,65.92,64.69,65.37,9046500,58.27
+2008-06-06,66.87,67.04,65.45,65.52,9734200,58.40
+2008-06-05,66.93,67.35,66.47,67.29,5918000,59.98
+2008-06-04,66.73,67.05,66.42,66.67,5829400,59.43
+2008-06-03,67.75,67.75,66.73,67.05,6995200,59.39
+2008-06-02,68.11,68.22,67.07,67.55,7186500,59.83
+2008-05-30,68.90,68.90,68.03,68.30,5569800,60.50
+2008-05-29,67.94,69.04,67.93,68.83,4940100,60.97
+2008-05-28,69.00,69.00,67.80,67.93,6476300,60.17
+2008-05-27,68.16,69.10,68.05,69.01,6181400,61.13
+2008-05-23,68.05,68.38,67.88,68.26,5411500,60.46
+2008-05-22,67.50,68.67,67.50,68.38,6295400,60.57
+2008-05-21,67.26,68.21,67.16,67.27,6132400,59.58
+2008-05-20,67.57,67.96,67.22,67.46,6275400,59.75
+2008-05-19,68.08,68.12,67.50,68.03,5414300,60.26
+2008-05-16,68.32,68.44,67.76,67.87,7180400,60.12
+2008-05-15,67.35,68.34,67.12,68.07,6554900,60.29
+2008-05-14,67.75,67.98,67.04,67.10,6229800,59.43
+2008-05-13,67.39,67.68,66.85,67.25,5474000,59.57
+2008-05-12,67.55,67.71,66.96,67.35,5120000,59.66
+2008-05-09,67.76,67.91,66.81,67.51,5910300,59.80
+2008-05-08,68.40,68.42,67.24,67.54,6329100,59.82
+2008-05-07,68.75,69.12,67.84,68.01,6699700,60.24
+2008-05-06,68.41,68.72,67.87,68.57,5332800,60.74
+2008-05-05,69.29,69.72,68.32,68.57,5009700,60.74
+2008-05-02,69.02,69.82,68.77,69.10,7120600,61.21
+2008-05-01,68.46,68.75,68.03,68.50,5720900,60.67
+2008-04-30,67.81,69.39,67.81,68.53,6561300,60.70
+2008-04-29,68.21,68.50,67.78,68.20,4848400,60.41
+2008-04-28,67.55,68.70,67.29,68.16,8480400,60.37
+2008-04-25,68.30,68.35,67.21,67.62,8427200,59.89
+2008-04-24,68.81,69.59,68.00,68.00,10145400,60.23
+2008-04-23,69.10,69.97,68.79,69.19,7170900,61.29
+2008-04-22,69.74,69.85,68.63,69.10,7486600,61.21
+2008-04-21,70.09,70.77,69.83,69.90,5314300,61.91
+2008-04-18,71.55,71.59,69.86,70.60,8110400,62.53
+2008-04-17,70.77,71.28,70.37,70.77,4670800,62.68
+2008-04-16,71.68,71.68,70.39,71.11,7591500,62.99
+2008-04-15,71.25,71.46,70.78,71.22,3739900,63.08
+2008-04-14,71.40,71.87,70.92,70.95,4760600,62.84
+2008-04-11,71.69,71.83,71.11,71.40,4302000,63.24
+2008-04-10,70.84,72.08,70.74,71.70,6035600,63.51
+2008-04-09,71.18,71.33,70.62,70.97,4305200,62.86
+2008-04-08,71.40,71.69,71.13,71.28,5376700,63.14
+2008-04-07,71.91,72.06,71.15,71.86,5689100,63.65
+2008-04-04,71.50,72.12,71.30,71.53,4569600,63.36
+2008-04-03,71.06,71.90,71.06,71.40,4699100,63.24
+2008-04-02,71.70,71.93,71.24,71.42,5123100,63.26
+2008-04-01,71.89,72.17,71.04,72.13,6937200,63.89
+2008-03-31,71.80,72.35,71.28,72.20,6499000,63.95
+2008-03-28,71.40,72.00,71.40,71.56,3770100,63.38
+2008-03-27,71.44,71.90,70.94,71.19,5078000,63.06
+2008-03-26,71.31,71.75,71.06,71.16,3740700,63.03
+2008-03-25,71.50,72.21,71.19,71.54,4777300,63.37
+2008-03-24,71.40,71.92,70.86,71.45,4580400,63.29
+2008-03-20,70.50,71.42,70.00,71.19,7360200,63.06
+2008-03-19,70.00,71.50,69.73,70.18,6252600,62.16
+2008-03-18,70.32,70.36,69.17,70.02,7871800,62.02
+2008-03-17,68.00,70.05,67.95,69.15,9426100,61.25
+2008-03-14,69.75,69.75,68.03,68.45,7798000,60.63
+2008-03-13,68.63,69.74,68.26,69.24,6734000,61.33
+2008-03-12,69.97,70.32,69.40,69.56,6049100,61.61
+2008-03-11,70.43,70.43,68.98,69.95,7215600,61.96
+2008-03-10,69.79,69.79,68.83,69.02,4702000,61.13
+2008-03-07,69.84,70.31,69.29,69.59,7205600,61.64
+2008-03-06,70.00,70.90,69.96,70.12,6138800,62.11
+2008-03-05,70.33,70.72,69.00,70.28,6690200,62.25
+2008-03-04,69.32,70.36,69.32,70.04,5965200,61.71
+2008-03-03,69.55,70.25,69.17,70.17,5024400,61.82
+2008-02-29,70.42,70.67,69.35,69.56,5893400,61.28
+2008-02-28,71.21,71.21,70.35,71.06,4804800,62.60
+2008-02-27,71.01,71.72,71.01,71.20,4520400,62.73
+2008-02-26,71.11,71.56,70.91,71.33,4673000,62.84
+2008-02-25,71.33,71.93,70.96,71.59,4681000,63.07
+2008-02-22,71.39,71.49,70.54,71.38,4771900,62.89
+2008-02-21,71.50,71.68,70.83,71.08,5531400,62.62
+2008-02-20,71.96,71.96,70.10,71.12,5848300,62.66
+2008-02-19,72.50,72.50,71.09,71.14,4920800,62.68
+2008-02-15,71.50,71.77,71.17,71.73,5963300,63.20
+2008-02-14,71.79,72.14,71.20,71.57,7899600,63.05
+2008-02-13,72.37,72.75,71.42,71.63,6603300,63.11
+2008-02-12,71.31,72.24,70.96,71.96,6635300,63.40
+2008-02-11,69.93,71.20,69.30,70.96,6934800,62.52
+2008-02-08,70.38,70.56,69.50,69.81,6044800,61.50
+2008-02-07,68.70,70.53,67.80,70.41,15291100,62.03
+2008-02-06,68.38,68.38,66.32,66.73,14149600,58.79
+2008-02-05,68.14,68.64,67.41,67.95,8681400,59.86
+2008-02-04,68.85,69.34,68.53,69.22,5598600,60.98
+2008-02-01,68.34,69.08,67.98,68.83,7728300,60.64
+2008-01-31,67.15,68.49,66.30,68.05,13195200,59.95
+2008-01-30,68.12,68.76,67.20,67.39,8292500,59.37
+2008-01-29,70.26,70.57,68.30,68.63,9401000,60.46
+2008-01-28,68.95,70.31,68.61,70.27,6940700,61.91
+2008-01-25,69.87,70.48,68.70,68.92,8446300,60.72
+2008-01-24,70.29,70.67,69.55,69.73,8466700,61.43
+2008-01-23,68.51,70.92,67.71,70.50,12136600,62.11
+2008-01-22,68.00,70.00,67.37,69.44,14039600,61.18
+2008-01-18,72.54,73.16,70.95,71.46,8986000,62.96
+2008-01-17,73.70,73.70,71.84,72.10,10016800,63.52
+2008-01-16,74.35,74.85,73.28,73.54,9636900,64.79
+2008-01-15,76.02,76.55,74.71,74.83,9342100,65.93
+2008-01-14,78.25,78.39,76.65,76.92,7762500,67.77
+2008-01-11,79.01,79.17,76.69,77.78,8061200,68.53
+2008-01-10,78.74,79.79,78.22,79.57,7874900,70.10
+2008-01-09,78.00,79.32,77.98,78.74,9288800,69.37
+2008-01-08,77.85,78.99,77.17,77.94,7153800,68.67
+2008-01-07,75.86,77.44,75.70,77.32,7584800,68.12
+2008-01-04,75.29,76.40,75.29,75.55,5493200,66.56
+2008-01-03,75.39,76.84,75.29,75.78,4728400,66.76
+2008-01-02,76.41,76.41,74.71,75.29,4899100,66.33
+2007-12-31,76.93,76.93,75.75,75.90,3707600,66.87
+2007-12-28,77.00,77.32,76.57,77.03,2418600,67.86
+2007-12-27,77.00,77.86,76.59,76.70,3429200,67.57
+2007-12-26,77.98,77.98,76.92,77.28,3244500,68.08
+2007-12-24,77.35,78.00,77.01,77.71,1444900,68.46
+2007-12-21,77.82,77.88,76.77,77.35,7732500,68.15
+2007-12-20,77.20,77.22,76.11,76.49,4365200,67.39
+2007-12-19,77.19,77.39,76.32,76.79,5039400,67.65
+2007-12-18,78.08,78.08,76.52,77.02,7384200,67.86
+2007-12-17,78.89,78.89,77.20,77.37,5968700,68.16
+2007-12-14,78.59,79.00,78.37,78.46,6740700,69.12
+2007-12-13,78.30,78.78,77.53,78.69,4995600,69.33
+2007-12-12,77.76,78.57,77.20,78.09,7472100,68.80
+2007-12-11,77.50,78.09,76.34,76.48,5377900,67.38
+2007-12-10,77.37,77.57,76.91,77.28,3942100,68.08
+2007-12-07,77.17,77.75,76.91,77.00,3359900,67.84
+2007-12-06,76.24,77.17,76.04,77.03,3788500,67.86
+2007-12-05,75.81,76.79,75.62,76.27,6580300,67.19
+2007-12-04,76.28,77.00,76.24,76.65,4260500,67.20
+2007-12-03,77.51,77.51,76.37,76.58,4424500,67.14
+2007-11-30,76.72,77.18,76.04,77.18,7287700,67.66
+2007-11-29,77.07,77.07,76.09,76.54,4523000,67.10
+2007-11-28,76.09,77.41,75.47,77.16,6729800,67.65
+2007-11-27,75.16,76.13,74.44,75.92,6342300,66.56
+2007-11-26,75.66,76.41,74.51,74.69,6032900,65.48
+2007-11-23,75.69,75.69,74.76,75.51,2283400,66.20
+2007-11-21,74.42,76.29,74.42,75.04,7706300,65.79
+2007-11-20,75.00,75.58,73.97,74.84,8165000,65.61
+2007-11-19,73.83,75.40,73.55,75.08,7842900,65.82
+2007-11-16,74.21,74.39,73.16,74.15,6092900,65.01
+2007-11-15,73.91,74.86,73.38,73.58,5205200,64.51
+2007-11-14,73.90,74.96,72.86,74.06,6225000,64.93
+2007-11-13,73.19,73.42,72.10,73.34,5741400,64.30
+2007-11-12,73.20,73.69,72.50,72.57,4951000,63.62
+2007-11-09,73.60,74.23,72.81,73.48,6694900,64.42
+2007-11-08,72.40,73.75,72.00,73.50,6819000,64.44
+2007-11-07,73.32,73.32,72.19,72.34,4909100,63.42
+2007-11-06,72.82,73.89,72.76,73.49,4810600,64.43
+2007-11-05,73.56,73.56,72.62,72.76,6661600,63.79
+2007-11-02,73.63,73.63,72.37,72.98,5073000,63.98
+2007-11-01,73.49,73.90,72.39,72.39,4960600,63.46
+2007-10-31,74.04,74.30,72.85,73.72,4810900,64.63
+2007-10-30,73.30,74.32,73.10,73.84,4961900,64.74
+2007-10-29,72.49,73.87,72.17,73.70,5955000,64.61
+2007-10-26,72.46,72.46,71.50,72.34,4133300,63.42
+2007-10-25,72.00,72.37,71.62,71.98,4707800,63.11
+2007-10-24,71.18,71.90,70.94,71.80,5084400,62.95
+2007-10-23,71.27,71.58,70.71,71.53,4878200,62.71
+2007-10-22,70.03,71.22,69.98,71.17,5464300,62.40
+2007-10-19,71.60,71.85,70.35,70.40,7392900,61.72
+2007-10-18,72.07,72.44,71.71,71.88,3426100,63.02
+2007-10-17,72.02,72.79,71.61,72.11,4837700,63.22
+2007-10-16,71.06,72.05,71.05,71.87,5704300,63.01
+2007-10-15,71.65,71.97,70.79,71.35,7043100,62.55
+2007-10-12,71.74,72.47,71.40,71.78,5750600,62.93
+2007-10-11,73.80,74.10,70.82,71.77,12367700,62.92
+2007-10-10,73.46,74.19,73.10,73.60,5326500,64.53
+2007-10-09,73.40,73.69,72.93,73.21,7024100,64.18
+2007-10-08,73.50,73.95,73.40,73.91,2371900,64.80
+2007-10-05,74.14,74.19,73.24,73.74,5698200,64.65
+2007-10-04,73.01,73.88,73.01,73.87,4463700,64.76
+2007-10-03,73.60,73.70,73.20,73.47,5139100,64.41
+2007-10-02,74.12,74.25,73.34,73.76,6144100,64.67
+2007-10-01,73.54,74.24,73.50,74.01,7216500,64.88
+2007-09-28,72.63,73.29,72.50,73.26,6706500,64.23
+2007-09-27,72.30,72.85,72.23,72.62,5488400,63.67
+2007-09-26,71.37,72.54,71.33,72.23,6429300,63.32
+2007-09-25,70.85,71.73,70.75,71.22,5708000,62.44
+2007-09-24,71.46,71.90,70.95,71.25,8124000,62.47
+2007-09-21,71.46,71.99,71.03,71.44,7783400,62.63
+2007-09-20,70.90,71.45,70.83,71.03,5230100,62.27
+2007-09-19,71.00,71.35,70.08,71.11,6961000,62.34
+2007-09-18,70.00,71.10,69.71,70.88,6007600,62.14
+2007-09-17,69.36,70.06,69.12,69.80,5095900,61.19
+2007-09-14,69.47,70.27,69.40,69.56,4850700,60.98
+2007-09-13,69.87,70.48,69.60,69.88,6851300,61.26
+2007-09-12,69.65,69.97,69.37,69.58,5477900,61.00
+2007-09-11,69.34,69.99,69.02,69.87,6585900,61.26
+2007-09-10,68.05,68.84,68.02,68.46,4644200,60.02
+2007-09-07,68.00,68.62,67.68,67.98,5439500,59.60
+2007-09-06,67.64,69.05,67.32,68.56,4787700,60.11
+2007-09-05,67.82,68.22,66.63,67.94,4537400,59.56
+2007-09-04,68.34,68.90,68.17,68.61,4591600,59.82
+2007-08-31,68.23,68.73,67.50,68.03,6216200,59.32
+2007-08-30,67.71,68.26,67.61,67.86,3953200,59.17
+2007-08-29,67.71,68.29,67.34,68.19,3789000,59.46
+2007-08-28,68.00,68.18,67.34,67.51,4927800,58.86
+2007-08-27,67.91,68.39,67.75,68.10,3175100,59.38
+2007-08-24,68.07,68.39,67.83,68.22,3995100,59.48
+2007-08-23,68.88,69.02,67.44,67.91,6499900,59.21
+2007-08-22,68.63,68.90,67.80,68.80,7342300,59.99
+2007-08-21,68.31,68.82,68.10,68.45,4848700,59.68
+2007-08-20,69.19,69.65,68.15,68.61,4963400,59.82
+2007-08-17,69.68,69.82,68.28,69.38,8667400,60.49
+2007-08-16,66.51,68.57,66.50,68.37,9704700,59.61
+2007-08-15,66.91,68.52,66.80,67.34,6099700,58.71
+2007-08-14,68.35,68.55,66.83,67.16,5052700,58.56
+2007-08-13,68.05,68.67,67.20,68.08,5473000,59.36
+2007-08-10,67.68,68.63,67.20,67.95,7648500,59.25
+2007-08-09,69.45,70.25,68.50,68.50,8567200,59.73
+2007-08-08,68.67,70.17,68.51,69.94,6706800,60.98
+2007-08-07,68.19,69.83,67.95,69.16,9067700,60.30
+2007-08-06,67.11,68.55,66.75,68.51,7561300,59.73
+2007-08-03,66.81,67.59,66.43,66.47,6114100,57.96
+2007-08-02,66.99,67.22,66.25,66.81,5264700,58.25
+2007-08-01,65.11,66.74,65.10,66.43,6558600,57.92
+2007-07-31,66.05,66.50,65.56,65.62,6964200,57.21
+2007-07-30,66.78,68.90,65.13,65.90,7404700,57.46
+2007-07-27,67.15,67.28,65.63,65.66,8881700,57.25
+2007-07-26,67.45,68.25,66.40,66.84,10338300,58.28
+2007-07-25,66.82,68.96,66.82,68.32,11364700,59.57
+2007-07-24,66.00,66.90,65.61,66.26,8252100,57.77
+2007-07-23,65.02,66.87,64.75,66.59,10956800,58.06
+2007-07-20,65.20,65.20,64.25,64.67,11559400,56.39
+2007-07-19,66.22,66.52,65.25,65.47,9939200,57.08
+2007-07-18,66.27,66.55,65.60,66.13,7537600,57.66
+2007-07-17,67.13,67.25,66.25,66.40,24336200,57.89
+2007-07-16,66.61,67.25,66.56,66.99,4474400,58.41
+2007-07-13,67.00,67.00,66.26,66.85,4891400,58.29
+2007-07-12,66.26,67.00,66.00,66.94,5630200,58.37
+2007-07-11,65.58,66.21,65.47,66.11,4928700,57.64
+2007-07-10,66.05,66.55,65.84,65.87,7152600,57.43
+2007-07-09,66.05,66.44,66.00,66.05,4156600,57.59
+2007-07-06,65.92,66.42,65.65,66.22,3851100,57.74
+2007-07-05,65.74,66.51,65.68,65.91,5679200,57.47
+2007-07-03,65.48,65.71,65.04,65.59,3470800,57.19
+2007-07-02,65.38,66.00,65.00,65.30,7159200,56.94
+2007-06-29,65.31,65.61,64.36,64.85,6917900,56.54
+2007-06-28,65.18,65.71,64.70,65.25,5104800,56.89
+2007-06-27,64.57,65.54,64.25,65.17,5194400,56.82
+2007-06-26,65.02,65.20,64.51,64.66,7752200,56.38
+2007-06-25,64.70,65.20,64.33,64.65,5993100,56.37
+2007-06-22,65.58,65.98,64.71,64.86,7719100,56.55
+2007-06-21,65.52,66.07,65.50,65.88,4326500,57.44
+2007-06-20,66.12,66.42,65.52,65.52,4750000,57.13
+2007-06-19,66.38,66.39,65.52,65.80,6368000,57.37
+2007-06-18,66.69,66.90,66.54,66.59,3496500,58.06
+2007-06-15,67.16,67.76,66.66,66.68,7758200,58.14
+2007-06-14,66.47,67.09,66.35,66.89,5174500,58.32
+2007-06-13,66.08,66.42,65.54,66.39,5708300,57.89
+2007-06-12,65.96,66.64,65.77,66.03,6423100,57.57
+2007-06-11,66.30,66.61,65.98,66.04,5067400,57.58
+2007-06-08,66.21,66.64,65.83,66.61,6997000,58.08
+2007-06-07,66.96,67.16,66.29,66.35,7122300,57.85
+2007-06-06,67.22,67.50,67.00,67.06,5435400,58.47
+2007-06-05,67.77,68.36,67.59,67.62,5889000,58.63
+2007-06-04,68.00,68.70,68.00,68.31,3721200,59.23
+2007-06-01,68.65,68.96,68.35,68.70,4965300,59.57
+2007-05-31,68.51,68.91,68.26,68.33,5697400,59.25
+2007-05-30,68.20,68.76,68.06,68.57,5645400,59.46
+2007-05-29,68.66,69.00,68.33,68.48,5001900,59.38
+2007-05-25,68.38,69.00,68.38,68.82,4080800,59.67
+2007-05-24,68.74,69.06,68.37,68.45,6077800,59.35
+2007-05-23,68.75,68.92,68.54,68.69,4412100,59.56
+2007-05-22,68.83,69.00,68.37,68.67,6329400,59.54
+2007-05-21,68.50,69.41,68.39,69.03,7068300,59.85
+2007-05-18,68.77,69.64,68.69,69.48,8369100,60.24
+2007-05-17,68.45,68.71,68.13,68.49,5715700,59.39
+2007-05-16,67.44,68.80,67.27,68.64,8944800,59.52
+2007-05-15,67.04,67.59,66.90,67.45,6784700,58.48
+2007-05-14,66.71,67.00,66.45,66.79,4923000,57.91
+2007-05-11,66.35,66.85,66.19,66.80,3675000,57.92
+2007-05-10,67.01,67.17,66.32,66.35,4311600,57.53
+2007-05-09,67.15,67.49,67.04,67.17,3391100,58.24
+2007-05-08,67.20,67.60,67.10,67.15,3268600,58.22
+2007-05-07,67.54,67.69,67.30,67.48,2398000,58.51
+2007-05-04,67.43,67.60,67.22,67.42,3246300,58.46
+2007-05-03,67.08,67.72,67.05,67.31,5184200,58.36
+2007-05-02,66.80,67.10,66.51,67.02,5458600,58.11
+2007-05-01,66.15,66.51,65.97,66.40,4108400,57.57
+2007-04-30,66.19,66.72,66.07,66.09,5503500,57.31
+2007-04-27,65.85,66.57,65.78,66.29,4524700,57.48
+2007-04-26,67.40,67.40,66.31,66.41,6385600,57.58
+2007-04-25,66.77,67.24,66.30,66.98,5911200,58.08
+2007-04-24,66.56,66.86,66.13,66.41,4577300,57.58
+2007-04-23,66.56,66.96,66.55,66.59,4419700,57.74
+2007-04-20,66.25,66.82,66.25,66.65,8037100,57.79
+2007-04-19,65.89,66.03,65.55,66.03,5284200,57.25
+2007-04-18,65.55,65.98,65.52,65.92,5901300,57.16
+2007-04-17,64.68,66.01,64.44,65.80,12026600,57.05
+2007-04-16,64.40,64.69,64.31,64.56,6314100,55.98
+2007-04-13,64.40,64.59,64.00,64.40,4947500,55.84
+2007-04-12,63.90,64.31,63.65,64.16,8138300,55.63
+2007-04-11,63.24,63.42,63.00,63.21,5395600,54.81
+2007-04-10,62.95,63.46,62.87,63.41,6447100,54.98
+2007-04-09,63.60,63.75,62.96,62.99,6847400,54.62
+2007-04-05,63.63,63.83,63.43,63.68,4372600,55.22
+2007-04-04,63.45,63.84,63.34,63.73,5054200,55.26
+2007-04-03,63.70,63.80,63.27,63.40,5588600,54.97
+2007-04-02,63.15,63.70,63.12,63.39,4596000,54.96
+2007-03-30,63.94,64.00,62.90,63.56,5079200,55.11
+2007-03-29,62.97,63.67,62.57,63.59,4953200,55.14
+2007-03-28,62.75,63.33,62.67,62.89,7390100,54.53
+2007-03-27,63.50,63.50,62.87,62.95,6602800,54.58
+2007-03-26,64.02,64.04,63.32,63.89,5320700,55.40
+2007-03-23,63.85,64.16,63.76,64.09,3149500,55.57
+2007-03-22,63.77,64.33,63.50,64.11,4558500,55.59
+2007-03-21,63.22,64.30,63.18,64.18,4800200,55.65
+2007-03-20,62.69,63.51,62.66,63.40,4345300,54.97
+2007-03-19,62.81,63.20,62.75,62.84,5506100,54.49
+2007-03-16,63.77,63.77,62.28,62.57,6687700,54.25
+2007-03-15,62.73,63.44,62.61,62.99,6198200,54.62
+2007-03-14,62.91,63.00,61.89,62.69,5619900,54.36
+2007-03-13,63.49,63.70,62.01,62.16,6438000,53.90
+2007-03-12,62.82,63.32,62.70,63.17,3652200,54.77
+2007-03-09,63.15,63.15,62.62,62.88,6075400,54.52
+2007-03-08,63.00,63.24,62.57,63.05,5168700,54.67
+2007-03-07,63.10,63.17,62.61,62.75,4346500,54.41
+2007-03-06,62.96,63.32,62.89,63.26,5539700,54.59
+2007-03-05,62.93,63.20,62.76,62.77,6917500,54.17
+2007-03-02,63.41,63.66,62.84,62.93,6344400,54.31
+2007-03-01,62.75,63.72,62.50,63.43,8967300,54.74
+2007-02-28,62.57,63.46,62.51,63.15,7139700,54.50
+2007-02-27,64.39,65.00,62.50,62.76,8262000,54.16
+2007-02-26,64.85,64.91,64.38,64.49,4021600,55.65
+2007-02-23,64.43,64.68,64.23,64.58,3385000,55.73
+2007-02-22,64.91,65.00,64.23,64.66,5618700,55.80
+2007-02-21,64.41,65.21,64.40,65.02,5729900,56.11
+2007-02-20,64.42,64.76,64.23,64.61,3994700,55.76
+2007-02-16,64.27,64.95,64.13,64.62,6386100,55.76
+2007-02-15,63.26,64.52,63.25,64.08,4701500,55.30
+2007-02-14,63.80,63.96,63.35,63.35,6885900,54.67
+2007-02-13,63.79,64.14,63.41,63.81,4969500,55.07
+2007-02-12,63.99,64.00,63.56,63.72,4961100,54.99
+2007-02-09,62.56,64.15,62.56,63.91,7276500,55.15
+2007-02-08,63.25,64.11,62.80,63.31,13901100,54.63
+2007-02-07,64.40,64.70,64.22,64.50,4323100,55.66
+2007-02-06,64.84,64.94,64.36,64.39,4129800,55.57
+2007-02-05,65.00,65.00,64.44,64.83,3646800,55.95
+2007-02-02,64.65,65.30,64.64,65.04,3097800,56.13
+2007-02-01,65.00,65.39,64.68,65.38,4382800,56.42
+2007-01-31,65.10,65.36,64.88,65.24,4277000,56.30
+2007-01-30,64.68,65.21,64.40,65.09,5131600,56.17
+2007-01-29,64.45,64.85,64.40,64.60,4451200,55.75
+2007-01-26,64.45,64.81,64.40,64.45,8566800,55.62
+2007-01-25,65.07,65.07,64.33,64.42,3750500,55.59
+2007-01-24,64.74,65.20,64.50,65.20,3586600,56.27
+2007-01-23,64.71,65.11,64.65,64.84,3860200,55.95
+2007-01-22,64.63,65.13,64.54,64.81,5546700,55.93
+2007-01-19,65.01,65.01,64.67,64.82,5333700,55.94
+2007-01-18,64.41,65.54,64.22,64.92,4144300,56.02
+2007-01-17,64.67,65.00,64.56,65.00,4494400,56.09
+2007-01-16,64.50,64.99,64.50,64.85,3517700,55.96
+2007-01-12,64.78,65.25,64.59,64.70,4982100,55.83
+2007-01-11,64.20,65.06,64.20,64.95,6909300,56.05
+2007-01-10,63.00,64.29,62.29,64.15,6427100,55.36
+2007-01-09,63.05,63.47,63.01,63.35,4916500,54.67
+2007-01-08,63.00,63.27,62.86,63.09,6122600,54.44
+2007-01-05,62.70,63.22,62.70,62.95,4542400,54.32
+2007-01-04,62.70,63.25,62.50,63.15,5414300,54.50
+2007-01-03,62.70,63.35,62.45,62.72,6161600,54.13
+2006-12-29,63.10,63.40,62.55,62.55,2857700,53.98
+2006-12-28,62.95,63.36,62.76,63.25,2489300,54.58
+2006-12-27,63.07,63.15,62.59,62.89,2342600,54.27
+2006-12-26,62.93,63.24,62.57,62.84,2693700,54.23
+2006-12-22,63.00,63.73,62.95,63.10,3017300,54.45
+2006-12-21,63.38,63.50,63.04,63.39,3073700,54.70
+2006-12-20,63.32,63.51,63.09,63.30,3539600,54.63
+2006-12-19,62.80,63.54,62.75,63.28,4259900,54.61
+2006-12-18,63.11,63.34,62.74,63.07,3102600,54.43
+2006-12-15,62.47,63.35,62.05,62.87,6545700,54.25
+2006-12-14,62.59,62.86,62.39,62.50,4092700,53.94
+2006-12-13,63.09,63.31,62.49,62.76,3838600,54.16
+2006-12-12,62.86,63.10,62.40,62.85,4336100,54.24
+2006-12-11,63.21,63.38,62.52,62.76,3828700,54.16
+2006-12-08,63.00,63.77,63.00,63.27,3011900,54.60
+2006-12-07,63.65,63.91,63.23,63.42,3652400,54.73
+2006-12-06,64.00,64.00,63.40,63.71,4688900,54.98
+2006-12-05,62.90,64.17,62.90,64.17,6823500,55.12
+2006-12-04,62.18,63.17,62.08,62.88,5796600,54.01
+2006-12-01,62.00,62.11,61.46,61.96,5289500,53.22
+2006-11-30,62.40,62.50,61.90,61.97,5203400,53.23
+2006-11-29,61.82,62.52,61.65,62.47,4107600,53.66
+2006-11-28,61.35,61.92,61.21,61.82,5872800,53.10
+2006-11-27,62.05,62.27,61.42,61.50,4767200,52.82
+2006-11-24,62.04,62.73,62.00,62.34,2142600,53.55
+2006-11-22,62.48,62.72,62.30,62.54,3593000,53.72
+2006-11-21,62.43,62.90,62.40,62.56,5658000,53.73
+2006-11-20,62.18,62.74,62.03,62.50,4566300,53.68
+2006-11-17,61.80,62.38,61.78,62.28,5036800,53.49
+2006-11-16,61.50,62.11,61.44,61.80,6659300,53.08
+2006-11-15,61.85,61.97,61.15,61.24,7576900,52.60
+2006-11-14,61.33,62.08,61.28,61.94,7792800,53.20
+2006-11-13,62.44,62.44,61.16,61.41,8574600,52.75
+2006-11-10,62.61,62.80,62.47,62.55,2909100,53.73
+2006-11-09,63.40,63.50,62.54,62.69,5012300,53.85
+2006-11-08,63.31,63.75,63.25,63.53,3463600,54.57
+2006-11-07,63.26,63.54,63.09,63.40,4406600,54.46
+2006-11-06,63.38,63.38,63.05,63.28,3361500,54.35
+2006-11-03,63.10,63.42,62.96,63.24,3086500,54.32
+2006-11-02,63.20,63.47,63.05,63.21,3839700,54.29
+2006-11-01,63.37,63.65,63.28,63.35,3567000,54.41
+2006-10-31,63.71,63.74,63.06,63.44,3627500,54.49
+2006-10-30,63.64,63.80,63.33,63.53,2534900,54.57
+2006-10-27,63.62,63.76,63.38,63.54,2975500,54.58
+2006-10-26,63.46,63.98,63.40,63.82,4582500,54.82
+2006-10-25,63.30,63.90,62.94,63.64,6068000,54.66
+2006-10-24,62.95,63.48,62.70,63.20,8868900,54.28
+2006-10-23,62.69,63.60,62.62,63.18,4842700,54.27
+2006-10-20,62.97,63.19,62.42,62.81,4814000,53.95
+2006-10-19,63.02,63.25,62.47,62.82,3834400,53.96
+2006-10-18,62.65,63.25,62.36,63.19,6167200,54.28
+2006-10-17,62.43,62.75,62.24,62.37,3829300,53.57
+2006-10-16,62.27,62.82,62.26,62.68,3871600,53.84
+2006-10-13,62.55,62.63,61.95,62.45,6573800,53.64
+2006-10-12,63.50,63.50,62.16,62.85,10942300,53.98
+2006-10-11,62.62,64.13,62.62,63.86,6152700,54.85
+2006-10-10,63.72,63.84,63.14,63.41,5210900,54.46
+2006-10-09,64.30,64.50,63.47,63.72,4414500,54.73
+2006-10-06,64.56,64.78,64.17,64.42,4038900,55.33
+2006-10-05,64.60,64.90,64.10,64.78,3998900,55.64
+2006-10-04,64.81,65.20,64.45,64.91,3626200,55.75
+2006-10-03,64.25,65.04,64.05,64.66,5275700,55.54
+2006-10-02,65.19,65.30,64.17,64.33,4931000,55.25
+2006-09-29,65.05,65.42,65.05,65.26,3031200,56.05
+2006-09-28,65.77,65.87,65.20,65.30,3404400,56.09
+2006-09-27,65.20,65.99,65.16,65.91,4217300,56.61
+2006-09-26,65.32,65.49,65.04,65.43,3804800,56.20
+2006-09-25,64.64,65.42,64.43,65.07,5095200,55.89
+2006-09-22,64.48,64.59,64.05,64.28,3657400,55.21
+2006-09-21,65.12,65.44,64.41,64.61,3634900,55.50
+2006-09-20,65.03,65.39,64.76,65.12,3859300,55.93
+2006-09-19,64.47,64.87,64.25,64.77,2760800,55.63
+2006-09-18,64.89,65.47,64.34,64.48,4116900,55.38
+2006-09-15,64.70,65.12,64.65,65.03,5788000,55.86
+2006-09-14,64.64,64.87,64.50,64.55,3392300,55.44
+2006-09-13,64.75,64.85,64.42,64.64,6456300,55.52
+2006-09-12,64.94,65.20,64.49,65.20,3480700,56.00
+2006-09-11,64.47,64.88,64.37,64.72,2529000,55.59
+2006-09-08,65.03,65.03,64.30,64.73,3109500,55.60
+2006-09-07,64.31,64.63,64.10,64.22,3956400,55.16
+2006-09-06,64.93,65.10,64.78,64.93,2888300,55.77
+2006-09-05,65.20,65.41,65.18,65.20,2634600,55.74
+2006-09-01,65.72,65.75,65.19,65.41,2725600,55.92
+2006-08-31,65.40,65.73,65.27,65.28,2498000,55.81
+2006-08-30,65.49,65.99,65.45,65.64,4616000,56.12
+2006-08-29,64.86,65.90,64.86,65.81,6725400,56.27
+2006-08-28,63.87,65.07,63.87,65.00,4664800,55.57
+2006-08-25,64.00,64.38,63.73,64.18,2673300,54.87
+2006-08-24,64.00,64.56,63.85,64.14,4266400,54.84
+2006-08-23,63.45,64.14,63.31,64.07,3815500,54.78
+2006-08-22,63.24,63.83,63.20,63.74,3142600,54.50
+2006-08-21,63.07,63.48,63.00,63.30,2342600,54.12
+2006-08-18,62.62,63.10,62.31,63.01,3300500,53.87
+2006-08-17,63.20,63.29,62.42,62.66,4791500,53.57
+2006-08-16,63.45,63.58,63.13,63.29,3387100,54.11
+2006-08-15,63.99,64.00,63.42,63.59,4445000,54.37
+2006-08-14,63.30,63.96,63.30,63.95,4108000,54.68
+2006-08-11,62.99,63.47,62.96,63.33,1966900,54.15
+2006-08-10,62.81,63.48,62.81,63.20,3087900,54.03
+2006-08-09,63.41,63.94,62.84,62.84,3130300,53.73
+2006-08-08,63.49,63.81,63.33,63.62,3129900,54.39
+2006-08-07,63.11,63.24,62.73,63.16,2963600,54.00
+2006-08-04,62.80,63.37,62.55,63.17,3070700,54.01
+2006-08-03,63.21,63.39,62.83,62.84,3586400,53.73
+2006-08-02,62.95,63.24,62.37,63.20,4249300,54.03
+2006-08-01,63.20,63.73,62.85,63.17,3479200,54.01
+2006-07-31,63.19,63.56,62.87,63.38,3922800,54.19
+2006-07-28,62.98,63.34,62.73,63.13,3117400,53.97
+2006-07-27,63.84,63.85,62.41,62.49,4194600,53.43
+2006-07-26,62.87,63.98,62.82,63.63,4796800,54.40
+2006-07-25,63.13,63.54,62.54,62.72,5030900,53.62
+2006-07-24,62.73,63.40,62.71,63.35,3850200,54.16
+2006-07-21,62.54,63.04,62.31,62.76,4319400,53.66
+2006-07-20,62.99,63.09,62.48,62.48,3361800,53.42
+2006-07-19,63.23,63.55,62.53,62.67,5856700,53.58
+2006-07-18,62.30,63.25,62.28,63.21,8060800,54.04
+2006-07-17,61.40,62.35,61.34,62.28,5653500,53.25
+2006-07-14,62.00,62.10,61.51,61.80,4958500,52.84
+2006-07-13,61.95,62.34,61.60,62.07,7825100,53.07
+2006-07-12,61.52,62.00,61.05,61.10,4395500,52.24
+2006-07-11,60.81,61.60,60.78,61.59,4243700,52.66
+2006-07-10,60.65,61.02,60.61,60.95,3276400,52.11
+2006-07-07,60.35,60.72,60.23,60.46,2493500,51.69
+2006-07-06,60.11,60.67,60.07,60.36,3481400,51.61
+2006-07-05,60.27,60.72,60.10,60.27,3799300,51.53
+2006-07-03,60.60,60.73,60.20,60.27,1810800,51.53
+2006-06-30,59.55,60.50,59.55,60.04,5366400,51.33
+2006-06-29,59.36,59.59,59.07,59.50,2972900,50.87
+2006-06-28,59.16,59.37,58.77,58.91,3054000,50.37
+2006-06-27,58.71,59.59,58.65,59.11,3501200,50.54
+2006-06-26,59.31,59.61,59.07,59.51,2877100,50.88
+2006-06-23,59.63,60.03,59.45,59.49,2952500,50.86
+2006-06-22,59.55,60.37,59.32,60.02,4305600,51.32
+2006-06-21,59.43,59.94,59.31,59.61,3471200,50.97
+2006-06-20,59.24,59.86,59.11,59.29,3960500,50.69
+2006-06-19,59.93,60.08,59.11,59.31,3811300,50.71
+2006-06-16,59.38,59.85,59.38,59.70,6195700,51.04
+2006-06-15,58.99,59.08,58.62,59.08,5154300,50.51
+2006-06-14,58.74,59.08,58.55,58.86,4012000,50.32
+2006-06-13,59.45,59.84,58.92,58.99,5054500,50.44
+2006-06-12,59.78,60.10,59.56,59.72,3964600,51.06
+2006-06-09,60.00,60.30,59.70,59.93,3212000,51.24
+2006-06-08,60.16,60.52,59.87,60.13,5256400,51.41
+2006-06-07,60.66,60.79,60.30,60.30,4118700,51.56
+2006-06-06,60.04,60.52,59.75,60.52,4488600,51.49
+2006-06-05,60.37,60.50,59.66,59.75,4318100,50.83
+2006-06-02,60.87,61.00,60.22,60.67,4373400,51.61
+2006-06-01,60.37,61.19,60.34,61.10,4681800,51.98
+2006-05-31,60.33,60.52,60.02,60.46,4409100,51.44
+2006-05-30,60.21,60.65,60.21,60.42,3523000,51.40
+2006-05-26,60.68,60.77,60.36,60.66,4104100,51.61
+2006-05-25,60.30,60.62,60.11,60.56,5509700,51.52
+2006-05-24,59.77,60.52,59.36,60.36,5498600,51.35
+2006-05-23,59.65,60.13,59.55,59.73,5006200,50.81
+2006-05-22,58.40,59.58,58.35,59.27,5482200,50.42
+2006-05-19,58.69,58.91,58.10,58.60,5633200,49.85
+2006-05-18,59.35,59.47,58.60,58.69,4429900,49.93
+2006-05-17,59.22,60.00,59.16,59.65,5313700,50.75
+2006-05-16,59.50,60.00,59.45,59.66,4452700,50.76
+2006-05-15,58.67,59.85,58.51,59.71,7062800,50.80
+2006-05-12,58.36,58.68,57.91,58.64,4834700,49.89
+2006-05-11,58.70,58.81,58.17,58.35,3133900,49.64
+2006-05-10,58.56,59.01,58.42,58.84,3168500,50.06
+2006-05-09,58.60,58.82,58.42,58.71,2878000,49.95
+2006-05-08,59.06,59.25,58.75,58.90,3695800,50.11
+2006-05-05,58.98,59.31,58.80,59.18,3899500,50.35
+2006-05-04,58.50,58.99,58.47,58.74,4345500,49.97
+2006-05-03,57.75,58.45,57.69,58.45,3961800,49.73
+2006-05-02,58.13,58.17,57.75,57.95,3267600,49.30
+2006-05-01,58.25,58.72,57.98,58.17,3901200,49.49
+2006-04-28,58.15,58.35,57.91,58.24,4987100,49.55
+2006-04-27,56.95,58.31,56.95,58.08,6510600,49.41
+2006-04-26,57.82,58.03,57.72,57.86,4331000,49.22
+2006-04-25,57.05,57.84,57.01,57.50,5627300,48.92
+2006-04-24,57.21,57.56,56.51,57.27,6023000,48.72
+2006-04-21,57.45,57.61,57.09,57.20,5696000,48.66
+2006-04-20,58.02,58.21,57.30,57.30,6195800,48.75
+2006-04-19,58.18,58.65,57.95,58.08,4554900,49.41
+2006-04-18,57.79,58.29,57.55,58.08,3285300,49.41
+2006-04-17,57.64,57.80,57.31,57.39,2696200,48.82
+2006-04-13,57.84,58.12,57.68,57.87,2567600,49.23
+2006-04-12,57.84,57.99,57.79,57.88,2186400,49.24
+2006-04-11,58.16,58.21,57.53,57.81,2902700,49.18
+2006-04-10,57.76,58.35,57.76,58.09,3203300,49.42
+2006-04-07,58.18,58.38,57.73,57.80,3924900,49.17
+2006-04-06,57.78,58.28,57.55,58.02,3452200,49.36
+2006-04-05,57.79,58.02,57.58,57.89,3505100,49.25
+2006-04-04,57.92,57.92,57.62,57.81,3549100,49.18
+2006-04-03,58.24,58.24,57.69,57.85,5097900,49.22
+2006-03-31,58.40,58.50,57.74,57.79,4488900,49.16
+2006-03-30,58.29,58.59,58.04,58.11,3924900,49.44
+2006-03-29,58.59,58.81,58.13,58.41,4185200,49.69
+2006-03-28,58.76,58.81,58.39,58.44,3856000,49.72
+2006-03-27,59.14,59.17,58.85,58.99,2911800,50.19
+2006-03-24,59.00,59.54,58.84,59.34,2171100,50.48
+2006-03-23,59.60,59.64,58.98,59.13,3006400,50.30
+2006-03-22,59.35,59.90,59.35,59.82,2094300,50.89
+2006-03-21,59.69,59.89,59.32,59.53,3005600,50.64
+2006-03-20,59.95,60.13,59.50,59.86,2759700,50.93
+2006-03-17,60.09,60.11,59.73,60.06,4085900,51.10
+2006-03-16,60.20,60.20,59.70,59.90,3011900,50.96
+2006-03-15,60.11,60.19,59.59,60.06,3607200,51.10
+2006-03-14,60.26,60.50,60.10,60.43,4281900,51.41
+2006-03-13,60.00,60.55,59.90,60.49,4221500,51.46
+2006-03-10,59.94,60.39,59.91,60.34,3656300,51.33
+2006-03-09,59.70,60.15,59.68,60.00,4640700,51.04
+2006-03-08,59.57,59.93,59.56,59.82,6006300,50.89
+2006-03-07,59.47,59.83,59.46,59.76,4036400,50.62
+2006-03-06,59.32,59.69,59.32,59.68,3505300,50.55
+2006-03-03,59.02,59.63,59.02,59.48,3865300,50.38
+2006-03-02,59.00,59.40,58.95,59.28,4228800,50.21
+2006-03-01,59.04,59.47,58.97,59.25,3496500,50.19
+2006-02-28,59.18,59.43,58.98,59.11,4638200,50.07
+2006-02-27,59.77,59.90,59.50,59.51,3548300,50.41
+2006-02-24,59.47,59.70,59.25,59.54,3984400,50.43
+2006-02-23,58.76,59.90,58.60,59.66,6065400,50.53
+2006-02-22,58.75,59.17,58.75,59.00,3959800,49.98
+2006-02-21,58.72,59.10,58.72,58.84,4428600,49.84
+2006-02-17,58.57,59.12,58.54,58.92,4136300,49.91
+2006-02-16,57.65,58.70,57.58,58.70,3396900,49.72
+2006-02-15,57.74,58.05,57.31,57.88,2519200,49.03
+2006-02-14,57.60,58.09,57.32,57.95,3227500,49.09
+2006-02-13,57.83,57.84,57.34,57.60,2854000,48.79
+2006-02-10,57.59,58.15,57.30,57.93,4216700,49.07
+2006-02-09,57.30,58.08,57.06,57.71,5398100,48.88
+2006-02-08,57.70,57.71,56.95,57.28,5287500,48.52
+2006-02-07,56.80,57.28,56.53,56.86,4960500,48.16
+2006-02-06,57.24,57.58,56.77,56.77,3285100,48.09
+2006-02-03,57.15,57.59,57.10,57.34,3346900,48.57
+2006-02-02,57.08,57.61,57.00,57.45,3478600,48.66
+2006-02-01,56.81,57.30,56.80,57.27,4635000,48.51
+2006-01-31,57.31,57.60,56.95,57.18,5381000,48.43
+2006-01-30,58.01,58.30,57.57,57.64,3602800,48.82
+2006-01-27,57.11,58.28,56.00,58.20,7294100,49.30
+2006-01-26,57.64,57.96,57.35,57.40,3707100,48.62
+2006-01-25,58.10,58.19,57.41,57.64,3613400,48.82
+2006-01-24,57.55,58.39,57.55,58.04,4745200,49.16
+2006-01-23,57.26,57.83,57.22,57.50,2852600,48.70
+2006-01-20,58.28,58.28,57.24,57.28,4123500,48.52
+2006-01-19,58.34,58.45,57.92,58.33,3209400,49.41
+2006-01-18,58.40,58.77,58.04,58.39,3039700,49.46
+2006-01-17,58.20,58.64,58.14,58.43,3129700,49.49
+2006-01-13,59.00,59.14,58.61,58.70,2544100,49.72
+2006-01-12,58.69,58.95,58.43,58.84,2984500,49.84
+2006-01-11,59.28,59.50,58.57,58.86,3161000,49.86
+2006-01-10,59.30,59.39,58.83,59.10,2945200,50.06
+2006-01-09,59.61,59.61,59.20,59.30,4769700,50.23
+2006-01-06,59.60,59.74,59.24,59.60,3051600,50.48
+2006-01-05,59.61,59.88,59.19,59.38,3054100,50.30
+2006-01-04,59.55,59.97,59.35,59.73,3380500,50.59
+2006-01-03,59.92,59.92,58.93,59.76,4424100,50.62
+2005-12-30,59.45,59.54,59.02,59.08,2162100,50.04
+2005-12-29,59.50,59.55,59.26,59.54,3818400,50.43
+2005-12-28,59.19,59.55,59.02,59.33,2305400,50.25
+2005-12-27,59.02,59.60,58.93,59.19,2365500,50.14
+2005-12-23,59.50,59.65,58.93,59.21,1444800,50.15
+2005-12-22,59.35,59.54,58.96,59.22,2422700,50.16
+2005-12-21,59.42,59.67,59.01,59.24,2764800,50.18
+2005-12-20,59.61,59.90,59.10,59.17,3008600,50.12
+2005-12-19,59.45,59.66,59.31,59.54,2735300,50.43
+2005-12-16,59.80,60.25,59.75,59.82,6020900,50.67
+2005-12-15,59.22,59.60,59.02,59.60,2730500,50.48
+2005-12-14,58.97,59.77,58.97,59.25,3091300,50.19
+2005-12-13,59.20,59.40,58.69,58.97,3492100,49.95
+2005-12-12,59.30,59.75,59.15,59.31,2426900,50.24
+2005-12-09,59.16,59.42,58.91,59.00,2590900,49.98
+2005-12-08,59.35,59.52,58.83,59.07,3198500,50.03
+2005-12-07,59.15,59.49,59.00,59.22,3047700,50.16
+2005-12-06,59.90,60.34,59.71,59.71,3955800,50.36
+2005-12-05,59.90,59.97,59.61,59.86,2987300,50.48
+2005-12-02,59.64,60.05,59.44,59.90,2443800,50.52
+2005-12-01,59.85,59.97,59.44,59.86,4360600,50.48
+2005-11-30,59.91,60.09,59.14,59.20,4430800,49.93
+2005-11-29,59.72,60.10,59.72,59.77,3907500,50.41
+2005-11-28,59.97,60.09,59.59,59.62,3345600,50.28
+2005-11-25,59.84,60.00,59.79,59.90,1233200,50.52
+2005-11-23,59.22,59.77,59.17,59.60,2664900,50.26
+2005-11-22,58.49,59.50,58.49,59.37,4974400,50.07
+2005-11-21,58.27,58.62,58.25,58.40,3710400,49.25
+2005-11-18,58.67,58.72,58.01,58.52,4379200,49.35
+2005-11-17,58.68,58.70,57.94,58.24,4505100,49.12
+2005-11-16,58.75,58.84,58.58,58.68,3629900,49.49
+2005-11-15,58.50,58.87,58.45,58.70,4379100,49.50
+2005-11-14,58.41,58.71,58.36,58.60,2872800,49.42
+2005-11-11,59.02,59.02,58.51,58.70,1990800,49.50
+2005-11-10,58.48,59.05,58.27,58.89,3640300,49.66
+2005-11-09,58.25,58.60,58.08,58.30,3274300,49.17
+2005-11-08,58.03,58.42,57.72,58.30,5130900,49.17
+2005-11-07,58.48,58.78,58.29,58.56,3353500,49.39
+2005-11-04,58.94,59.06,58.02,58.60,4325000,49.42
+2005-11-03,58.97,59.20,58.81,59.05,2857600,49.80
+2005-11-02,58.76,59.01,58.65,58.97,3915600,49.73
+2005-11-01,59.00,59.24,58.51,58.56,4469600,49.39
+2005-10-31,58.84,59.39,58.78,59.08,6672300,49.83
+2005-10-28,58.30,58.95,58.30,58.83,3953100,49.61
+2005-10-27,57.60,58.65,57.52,58.27,5044500,49.14
+2005-10-26,57.71,58.14,57.54,57.55,3384200,48.53
+2005-10-25,57.96,58.19,57.50,58.00,3517600,48.91
+2005-10-24,57.62,57.98,57.44,57.96,3871400,48.88
+2005-10-21,57.81,57.81,57.16,57.59,5434900,48.57
+2005-10-20,58.14,58.60,57.58,57.67,4857200,48.64
+2005-10-19,57.70,58.18,57.48,58.13,4654900,49.02
+2005-10-18,57.46,58.66,57.46,58.32,5138800,49.18
+2005-10-17,57.37,57.79,57.17,57.76,2972300,48.71
+2005-10-14,57.25,57.82,57.18,57.51,3400200,48.50
+2005-10-13,57.20,58.00,57.20,57.47,4237900,48.47
+2005-10-12,56.93,57.76,56.90,57.71,4988100,48.67
+2005-10-11,57.01,57.58,56.86,57.13,3470700,48.18
+2005-10-10,57.11,57.72,57.05,57.30,3740200,48.32
+2005-10-07,58.10,58.13,57.00,57.47,3711100,48.47
+2005-10-06,57.25,58.15,57.23,57.96,6354700,48.88
+2005-10-05,56.67,57.62,56.60,57.25,6237800,48.28
+2005-10-04,56.76,57.35,56.51,56.53,5313200,47.67
+2005-10-03,56.71,56.99,56.36,56.51,3806200,47.66
+2005-09-30,56.75,56.94,56.49,56.71,5536000,47.83
+2005-09-29,56.40,57.03,55.85,56.50,12705400,47.65
+2005-09-28,55.02,55.50,55.02,55.06,3801600,46.43
+2005-09-27,54.55,55.39,54.49,55.11,4419800,46.48
+2005-09-26,54.72,55.10,54.10,54.35,4301400,45.84
+2005-09-23,54.10,54.71,54.01,54.51,3002400,45.97
+2005-09-22,53.99,54.21,53.55,54.15,3694100,45.67
+2005-09-21,54.30,54.47,54.00,54.02,3564400,45.56
+2005-09-20,55.39,55.58,54.79,54.80,3516800,46.22
+2005-09-19,55.73,55.80,55.20,55.43,3406000,46.75
+2005-09-16,55.90,56.05,55.61,56.00,6248500,47.23
+2005-09-15,55.46,55.97,55.35,55.69,3180900,46.97
+2005-09-14,55.39,55.80,55.22,55.35,3012800,46.68
+2005-09-13,55.38,55.76,54.88,55.46,3756200,46.77
+2005-09-12,55.05,55.55,55.05,55.43,2520100,46.75
+2005-09-09,55.11,55.47,54.91,55.23,2345900,46.58
+2005-09-08,54.90,55.48,54.87,55.11,2822300,46.48
+2005-09-07,55.00,55.55,54.93,55.45,3215600,46.76
+2005-09-06,54.99,55.39,54.90,55.19,2526300,46.33
+2005-09-02,54.95,55.26,54.60,54.65,2638500,45.87
+2005-09-01,54.70,55.30,54.55,54.95,3829500,46.12
+2005-08-31,54.67,54.95,53.93,54.85,4304400,46.04
+2005-08-30,54.67,54.89,54.06,54.80,3863300,46.00
+2005-08-29,53.96,55.00,53.96,54.81,2628100,46.01
+2005-08-26,54.29,54.42,54.00,54.31,3838000,45.59
+2005-08-25,54.75,54.90,54.30,54.51,3294600,45.75
+2005-08-24,54.82,55.10,54.25,54.32,3474100,45.59
+2005-08-23,55.05,55.30,54.87,54.91,3042000,46.09
+2005-08-22,55.07,55.63,54.85,55.05,2773500,46.21
+2005-08-19,54.84,55.07,54.62,54.94,2558500,46.12
+2005-08-18,54.60,54.89,54.34,54.58,4033200,45.81
+2005-08-17,54.57,54.92,54.40,54.73,4415900,45.94
+2005-08-16,55.01,55.24,54.67,54.79,3155700,45.99
+2005-08-15,54.48,55.09,54.41,54.95,2959200,46.12
+2005-08-12,54.51,54.83,54.43,54.61,2727400,45.84
+2005-08-11,54.30,54.72,54.20,54.71,2792000,45.92
+2005-08-10,54.59,54.95,54.33,54.38,2990200,45.65
+2005-08-09,53.89,54.41,53.80,54.25,2600200,45.54
+2005-08-08,54.41,54.58,53.75,53.90,2600100,45.24
+2005-08-05,54.41,54.63,54.10,54.39,2800900,45.65
+2005-08-04,54.45,54.93,54.44,54.70,2770900,45.91
+2005-08-03,54.55,54.85,54.44,54.69,2736000,45.91
+2005-08-02,54.70,54.95,54.44,54.84,2950700,46.03
+2005-08-01,53.95,54.98,53.95,54.61,3003100,45.84
+2005-07-29,54.85,55.16,54.52,54.53,2516400,45.77
+2005-07-28,54.82,55.17,54.75,54.93,2712100,46.11
+2005-07-27,54.37,54.94,54.30,54.75,2830500,45.96
+2005-07-26,54.59,54.90,54.41,54.47,3500300,45.72
+2005-07-25,54.90,55.07,54.23,54.57,3550000,45.80
+2005-07-22,54.30,54.92,54.25,54.83,3219800,46.02
+2005-07-21,54.81,55.00,54.37,54.68,3877800,45.90
+2005-07-20,55.00,55.09,53.90,54.60,7962100,45.83
+2005-07-19,54.75,55.70,54.44,55.54,5380700,46.62
+2005-07-18,55.34,55.43,54.63,54.64,3746300,45.86
+2005-07-15,55.29,55.79,55.28,55.45,3916700,46.54
+2005-07-14,55.28,55.75,55.10,55.44,5710300,46.54
+2005-07-13,54.60,55.09,54.60,54.87,3346200,46.06
+2005-07-12,54.90,55.18,54.40,54.60,7928600,45.83
+2005-07-11,54.15,54.40,53.58,53.85,6911500,45.20
+2005-07-08,52.70,53.71,52.65,53.53,3777000,44.93
+2005-07-07,52.16,52.95,52.07,52.78,4411500,44.30
+2005-07-06,53.35,53.36,52.56,52.58,5448100,44.13
+2005-07-05,53.40,53.81,53.39,53.55,3360000,44.95
+2005-07-01,53.00,53.64,52.86,53.51,6087500,44.92
+2005-06-30,54.12,54.43,53.78,53.93,4037900,45.27
+2005-06-29,54.96,55.00,54.36,54.43,3625900,45.69
+2005-06-28,54.15,55.17,54.13,54.83,3027400,46.02
+2005-06-27,54.11,54.35,53.75,54.28,3738300,45.56
+2005-06-24,54.68,55.06,54.26,54.27,4751900,45.55
+2005-06-23,55.10,55.25,54.61,54.87,3382000,46.06
+2005-06-22,55.99,55.99,55.08,55.22,3868400,46.35
+2005-06-21,55.75,56.00,55.60,55.87,2406000,46.90
+2005-06-20,55.54,56.07,55.35,56.00,2464100,47.01
+2005-06-17,56.69,56.73,55.74,55.76,5452000,46.80
+2005-06-16,55.60,56.10,55.51,56.04,3133900,47.04
+2005-06-15,55.50,55.82,55.34,55.80,3589300,46.84
+2005-06-14,55.34,55.65,55.34,55.55,2941200,46.63
+2005-06-13,55.48,55.75,55.20,55.57,3933000,46.64
+2005-06-10,55.42,55.55,55.14,55.52,2049500,46.60
+2005-06-09,55.33,55.65,55.16,55.50,2763500,46.59
+2005-06-08,55.92,55.94,55.24,55.48,3648600,46.57
+2005-06-07,56.00,56.21,55.82,55.90,4173500,46.70
+2005-06-06,56.01,56.20,55.63,55.77,3097000,46.59
+2005-06-03,56.82,56.82,55.83,56.01,4401300,46.79
+2005-06-02,56.90,57.04,56.57,56.90,2171400,47.54
+2005-06-01,56.15,56.99,56.11,56.82,2930700,47.47
+2005-05-31,56.50,56.69,56.26,56.26,5173900,47.00
+2005-05-27,56.79,56.84,56.41,56.60,2581500,47.29
+2005-05-26,57.01,57.20,56.82,57.01,2364500,47.63
+2005-05-25,56.60,57.06,56.52,57.00,2864400,47.62
+2005-05-24,56.48,56.94,56.36,56.77,2674200,47.43
+2005-05-23,57.03,57.10,56.60,56.74,3196500,47.40
+2005-05-20,57.13,57.20,56.77,57.12,2989400,47.72
+2005-05-19,56.67,57.11,56.60,57.03,2945800,47.65
+2005-05-18,56.50,56.84,56.27,56.69,3078300,47.36
+2005-05-17,56.31,56.46,55.98,56.29,3761700,47.03
+2005-05-16,56.50,56.77,56.47,56.66,2277900,47.34
+2005-05-13,56.48,56.87,56.25,56.43,3615200,47.15
+2005-05-12,56.85,57.00,56.61,56.68,3299700,47.35
+2005-05-11,56.37,56.94,56.30,56.93,4653500,47.56
+2005-05-10,56.10,56.69,56.05,56.37,4325800,47.10
+2005-05-09,56.01,56.37,55.88,56.37,3035400,47.10
+2005-05-06,56.20,56.80,56.01,56.04,3879000,46.82
+2005-05-05,56.45,56.74,56.04,56.44,2844400,47.15
+2005-05-04,56.22,56.68,55.84,56.62,5440900,47.30
+2005-05-03,55.65,56.19,55.65,55.92,4366400,46.72
+2005-05-02,55.35,55.96,55.35,55.91,3254800,46.71
+2005-04-29,55.10,55.70,54.87,55.64,5031900,46.49
+2005-04-28,54.90,55.25,54.55,55.10,4340200,46.03
+2005-04-27,55.00,55.45,55.00,55.24,4624500,46.15
+2005-04-26,54.95,55.34,54.89,55.20,4975000,46.12
+2005-04-25,54.75,55.21,54.51,55.14,4833300,46.07
+2005-04-22,54.70,54.96,54.09,54.47,2951100,45.51
+2005-04-21,54.45,54.71,54.15,54.71,3949100,45.71
+2005-04-20,54.33,54.53,54.00,54.16,4042300,45.25
+2005-04-19,54.52,54.69,54.19,54.50,4962200,45.53
+2005-04-18,54.25,54.66,54.22,54.49,4944600,45.52
+2005-04-15,55.00,55.42,54.76,54.83,6445500,45.81
+2005-04-14,54.22,55.31,53.63,55.14,10346800,46.07
+2005-04-13,53.72,54.09,53.58,53.63,3148000,44.81
+2005-04-12,53.11,53.92,52.85,53.64,3201100,44.81
+2005-04-11,53.13,53.45,53.03,53.10,2466600,44.36
+2005-04-08,53.58,53.65,53.07,53.08,2268500,44.35
+2005-04-07,52.92,53.51,52.92,53.42,2971400,44.63
+2005-04-06,53.10,53.29,52.86,52.90,2619700,44.20
+2005-04-05,52.80,53.11,52.70,53.00,2719400,44.28
+2005-04-04,52.90,52.95,52.52,52.74,3430300,44.06
+2005-04-01,53.30,53.30,52.51,52.76,3469400,44.08
+2005-03-31,53.40,53.40,52.92,53.03,3825900,44.31
+2005-03-30,52.35,53.45,52.35,53.36,4510700,44.58
+2005-03-29,52.37,52.71,52.17,52.29,3802500,43.69
+2005-03-28,52.01,52.58,52.01,52.35,3000100,43.74
+2005-03-24,51.85,52.38,51.78,51.92,3207700,43.38
+2005-03-23,52.00,52.32,51.91,52.01,4373700,43.45
+2005-03-22,52.72,52.98,52.08,52.10,4486600,43.53
+2005-03-21,52.45,52.90,52.31,52.56,2668500,43.91
+2005-03-18,52.39,52.72,52.20,52.62,6513400,43.96
+2005-03-17,53.15,53.15,51.85,52.30,3826800,43.70
+2005-03-16,52.30,52.46,51.75,52.15,3779800,43.57
+2005-03-15,52.80,52.99,52.46,52.51,2725500,43.87
+2005-03-14,52.60,53.03,52.57,52.73,3076500,44.05
+2005-03-11,53.20,53.25,52.50,52.70,2863400,44.03
+2005-03-10,52.97,53.42,52.96,53.15,2839200,44.41
+2005-03-09,53.61,53.69,52.62,52.97,4775400,44.26
+2005-03-08,54.22,54.30,53.69,53.84,2216400,44.79
+2005-03-07,54.22,54.35,53.88,54.21,2462600,45.10
+2005-03-04,54.10,54.20,53.76,53.96,3595300,44.89
+2005-03-03,54.20,54.24,53.65,54.03,2151400,44.95
+2005-03-02,53.82,54.18,53.60,54.01,2602900,44.93
+2005-03-01,53.80,54.24,53.76,54.06,2856500,44.97
+2005-02-28,53.98,54.20,53.53,53.86,3494800,44.81
+2005-02-25,53.40,54.14,53.18,53.97,3210400,44.90
+2005-02-24,53.10,53.66,53.00,53.65,3889500,44.63
+2005-02-23,53.22,53.63,52.85,53.43,2913400,44.45
+2005-02-22,54.24,54.24,53.12,53.18,4640200,44.24
+2005-02-18,53.75,54.41,53.59,54.20,3599800,45.09
+2005-02-17,54.64,54.64,53.50,53.73,4187500,44.70
+2005-02-16,54.50,55.00,54.31,54.54,3189500,45.37
+2005-02-15,54.62,54.86,54.30,54.64,3037800,45.46
+2005-02-14,55.00,55.24,54.66,54.80,2411400,45.59
+2005-02-11,55.00,55.55,54.77,55.10,2293100,45.84
+2005-02-10,55.00,55.36,54.79,55.16,2225400,45.89
+2005-02-09,55.50,55.50,54.75,54.99,2638400,45.75
+2005-02-08,54.70,55.71,54.46,55.50,4746900,46.17
+2005-02-07,55.00,55.00,54.31,54.70,3093400,45.51
+2005-02-04,54.00,55.40,54.00,55.31,4580300,46.01
+2005-02-03,54.25,54.73,54.17,54.33,4352300,45.20
+2005-02-02,53.87,54.24,53.65,54.14,3843400,45.04
+2005-02-01,53.45,54.03,53.12,53.88,3250400,44.82
+2005-01-31,53.85,53.97,53.46,53.70,3877900,44.67
+2005-01-28,53.26,53.41,52.59,53.22,3321500,44.27
+2005-01-27,53.30,53.57,53.20,53.46,2624500,44.47
+2005-01-26,53.49,53.93,53.30,53.41,3574600,44.43
+2005-01-25,53.55,53.76,53.28,53.39,2933800,44.42
+2005-01-24,53.60,53.71,53.03,53.31,3594600,44.35
+2005-01-21,53.56,53.96,53.40,53.57,3987600,44.57
+2005-01-20,54.00,54.22,53.27,53.55,4214900,44.55
+2005-01-19,53.55,54.42,53.50,54.03,4078600,44.95
+2005-01-18,52.47,53.62,52.42,53.49,4336700,44.50
+2005-01-14,52.92,53.02,52.62,52.83,2718000,43.95
+2005-01-13,53.45,53.57,52.53,52.92,3662600,44.02
+2005-01-12,53.25,53.65,53.00,53.61,3587400,44.60
+2005-01-11,53.50,53.80,53.18,53.47,4540400,44.48
+2005-01-10,52.43,53.99,52.35,53.76,6645100,44.72
+2005-01-07,52.10,52.73,52.00,52.45,3734800,43.63
+2005-01-06,51.63,52.19,51.39,52.00,2961200,43.26
+2005-01-05,51.70,52.15,51.59,51.63,3450900,42.95
+2005-01-04,52.32,52.46,51.34,51.57,3295400,42.90
+2005-01-03,52.23,52.50,51.90,51.94,3513100,43.21
+2004-12-31,52.28,52.63,52.14,52.20,1742100,43.43
+2004-12-30,52.25,52.70,52.09,52.25,1650500,43.47
+2004-12-29,52.23,52.45,52.01,52.25,2340500,43.47
+2004-12-28,52.07,52.49,51.93,52.49,2207500,43.67
+2004-12-27,51.93,52.33,51.79,51.99,1877900,43.25
+2004-12-23,52.27,52.41,51.85,51.94,1954500,43.21
+2004-12-22,52.06,52.30,51.82,52.17,3595000,43.40
+2004-12-21,51.60,52.20,51.40,52.10,3078200,43.34
+2004-12-20,52.12,52.40,51.70,51.72,3051500,43.03
+2004-12-17,52.05,52.90,52.00,52.01,6272900,43.27
+2004-12-16,52.45,53.00,52.09,52.32,4422300,43.53
+2004-12-15,51.90,52.90,51.67,52.74,5158900,43.87
+2004-12-14,51.50,52.25,51.40,51.77,4001300,43.07
+2004-12-13,51.37,51.72,50.91,51.71,2716900,43.02
+2004-12-10,51.65,51.70,50.82,51.22,2990900,42.61
+2004-12-09,50.85,51.74,50.85,51.59,3649300,42.92
+2004-12-08,50.75,51.35,50.51,51.09,4365200,42.50
+2004-12-07,50.66,51.15,50.36,50.49,3098500,41.81
+2004-12-06,50.85,50.97,50.50,50.77,2435500,42.04
+2004-12-03,51.63,51.98,50.96,51.09,3216300,42.31
+2004-12-02,50.60,51.75,50.58,51.45,3323800,42.61
+2004-12-01,50.01,50.86,50.00,50.82,3118600,42.08
+2004-11-30,50.03,50.13,49.82,49.91,5908400,41.33
+2004-11-29,51.12,51.24,50.11,50.45,4362500,41.78
+2004-11-26,51.26,51.55,51.08,51.27,772100,42.46
+2004-11-24,51.42,51.60,51.15,51.25,2444900,42.44
+2004-11-23,51.10,51.45,50.78,51.36,3782600,42.53
+2004-11-22,51.05,51.48,50.97,51.22,3155000,42.42
+2004-11-19,51.45,51.58,50.79,50.85,3148900,42.11
+2004-11-18,51.60,51.60,51.14,51.23,3162300,42.42
+2004-11-17,51.70,51.84,50.69,51.29,3759000,42.47
+2004-11-16,51.72,51.98,51.00,51.25,4346200,42.44
+2004-11-15,51.78,52.28,51.72,51.93,3277500,43.00
+2004-11-12,51.59,52.49,51.27,52.22,3929000,43.24
+2004-11-11,50.90,51.66,50.85,51.54,4714100,42.68
+2004-11-10,51.02,51.63,50.79,51.32,3810900,42.50
+2004-11-09,50.90,51.14,50.72,51.02,2944900,42.25
+2004-11-08,51.00,51.23,50.64,50.87,3447100,42.13
+2004-11-05,51.25,51.66,51.10,51.20,4148300,42.40
+2004-11-04,50.20,51.25,49.86,51.21,4903100,42.41
+2004-11-03,50.00,50.56,49.90,50.14,3374300,41.52
+2004-11-02,48.41,50.26,48.41,49.64,3439800,41.11
+2004-11-01,49.50,49.89,49.07,49.30,2846500,40.83
+2004-10-29,49.32,49.82,49.29,49.58,3973900,41.06
+2004-10-28,49.39,49.95,49.33,49.54,3716400,41.02
+2004-10-27,48.40,49.71,48.15,49.65,4672500,41.12
+2004-10-26,48.22,48.48,47.91,48.45,4663900,40.12
+2004-10-25,48.20,48.38,48.00,48.23,2998100,39.94
+2004-10-22,49.00,49.23,48.44,48.48,2378500,40.15
+2004-10-21,48.67,49.09,48.35,48.86,3409200,40.46
+2004-10-20,49.21,49.40,48.55,48.83,3450200,40.44
+2004-10-19,49.15,49.58,49.06,49.20,4673800,40.74
+2004-10-18,49.62,49.89,48.75,48.99,3975200,40.57
+2004-10-15,48.14,48.47,48.00,48.30,4035200,40.00
+2004-10-14,47.83,48.29,47.81,47.85,2584200,39.63
+2004-10-13,48.37,48.51,47.65,48.05,3804000,39.79
+2004-10-12,48.65,48.76,48.28,48.29,3376300,39.99
+2004-10-11,48.75,48.98,48.51,48.73,1562600,40.35
+2004-10-08,48.98,49.23,48.71,48.80,2805100,40.41
+2004-10-07,48.91,49.33,48.82,49.01,3374800,40.59
+2004-10-06,49.50,49.63,49.15,49.30,5409100,40.83
+2004-10-05,50.15,50.39,49.30,49.35,6023500,40.87
+2004-10-04,50.45,50.67,49.58,49.74,5176400,41.19
+2004-10-01,49.40,50.16,49.16,50.08,6746900,41.47
+2004-09-30,49.15,49.60,48.54,48.65,10734700,40.29
+2004-09-29,48.10,48.14,47.52,48.10,5955600,39.83
+2004-09-28,48.50,48.60,48.10,48.10,4903800,39.83
+2004-09-27,47.37,48.37,47.37,48.03,3937000,39.77
+2004-09-24,48.45,48.66,48.14,48.32,4296100,40.01
+2004-09-23,48.60,48.85,48.33,48.52,3510500,40.18
+2004-09-22,48.69,49.06,48.52,48.69,4163300,40.32
+2004-09-21,49.16,49.21,48.83,48.94,4475600,40.53
+2004-09-20,49.70,49.80,49.15,49.16,3865400,40.71
+2004-09-17,49.18,49.85,49.06,49.70,5517700,41.16
+2004-09-16,49.55,49.58,48.80,48.97,5434900,40.55
+2004-09-15,49.90,49.95,49.24,49.50,7981100,40.99
+2004-09-14,50.68,51.07,50.40,50.53,3729400,41.84
+2004-09-13,50.33,50.70,50.23,50.68,2840000,41.97
+2004-09-10,50.15,50.42,49.92,50.33,3164900,41.68
+2004-09-09,50.20,50.63,50.15,50.30,3813300,41.65
+2004-09-08,50.79,50.79,49.65,49.70,6779700,41.16
+2004-09-07,50.60,51.20,50.60,51.05,2893400,42.08
+2004-09-03,50.75,51.08,50.55,50.84,2350600,41.91
+2004-09-02,50.50,50.72,50.30,50.62,3695100,41.73
+2004-09-01,50.06,50.13,49.42,49.74,2952300,41.00
+2004-08-31,49.35,50.02,49.35,50.00,3724800,41.22
+2004-08-30,49.20,49.71,49.15,49.37,2585400,40.70
+2004-08-27,49.47,49.53,49.19,49.27,3202100,40.62
+2004-08-26,49.21,49.77,49.16,49.41,4359900,40.73
+2004-08-25,49.37,49.38,48.41,49.00,6299300,40.39
+2004-08-24,49.88,50.03,49.12,49.37,4428400,40.70
+2004-08-23,49.95,50.12,49.77,49.88,3096700,41.12
+2004-08-20,50.25,50.40,49.72,49.99,4345000,41.21
+2004-08-19,50.06,50.30,50.00,50.18,3069100,41.37
+2004-08-18,50.28,50.42,49.95,50.27,3864500,41.44
+2004-08-17,50.72,50.84,50.00,50.32,3868800,41.48
+2004-08-16,50.90,50.90,50.01,50.88,3745400,41.94
+2004-08-13,50.96,51.12,50.57,50.89,2632600,41.95
+2004-08-12,51.40,51.65,50.80,51.13,3447400,42.15
+2004-08-11,51.05,51.80,50.93,51.77,3978400,42.68
+2004-08-10,50.77,51.10,50.40,51.09,2937400,42.12
+2004-08-09,50.70,51.00,50.56,50.80,2834100,41.88
+2004-08-06,51.50,51.68,50.81,50.85,5290800,41.92
+2004-08-05,51.90,51.94,51.34,51.51,3560900,42.46
+2004-08-04,50.85,52.25,50.79,51.96,4747400,42.83
+2004-08-03,51.00,51.40,51.00,51.20,3400900,42.21
+2004-08-02,49.77,51.17,49.77,51.08,4834000,42.11
+2004-07-30,49.95,50.05,49.50,50.00,4124800,41.22
+2004-07-29,51.19,51.19,49.85,49.90,4948800,41.14
+2004-07-28,50.99,51.36,50.40,51.19,3461600,42.20
+2004-07-27,51.60,51.72,50.85,51.00,4347900,42.04
+2004-07-26,50.87,51.66,50.87,51.55,5008400,42.50
+2004-07-23,50.30,51.14,49.37,50.87,7273700,41.94
+2004-07-22,50.95,50.99,50.37,50.53,4009400,41.66
+2004-07-21,51.51,51.76,51.05,51.12,4253200,42.14
+2004-07-20,51.82,51.95,51.50,51.66,3597200,42.59
+2004-07-19,52.30,52.35,52.02,52.14,2864600,42.98
+2004-07-16,52.30,52.38,51.79,52.30,4977000,43.12
+2004-07-15,52.76,53.14,51.69,51.92,7261000,42.80
+2004-07-14,53.18,53.87,53.08,53.41,3337900,44.03
+2004-07-13,52.92,53.20,52.70,53.18,2350500,43.84
+2004-07-12,52.95,53.21,52.53,53.07,3569200,43.75
+2004-07-09,53.20,53.23,52.72,53.05,3288700,43.73
+2004-07-08,53.15,53.75,53.12,53.18,3617700,43.84
+2004-07-07,53.22,53.57,53.13,53.36,3708300,43.99
+2004-07-06,52.95,53.80,52.88,53.50,4661600,44.10
+2004-07-02,53.35,53.65,52.90,53.24,2703400,43.89
+2004-07-01,53.97,54.34,53.40,53.55,3998400,44.15
+2004-06-30,53.85,53.98,53.41,53.88,3750100,44.42
+2004-06-29,54.07,54.20,53.47,53.70,4261600,44.27
+2004-06-28,54.01,54.49,53.91,54.17,4406300,44.66
+2004-06-25,55.00,55.35,54.00,54.00,4891900,44.52
+2004-06-24,55.27,55.35,55.02,55.13,2405100,45.45
+2004-06-23,55.45,55.59,55.06,55.49,2873400,45.75
+2004-06-22,54.62,55.71,54.61,55.55,3115600,45.79
+2004-06-21,54.94,55.22,54.80,54.90,1678500,45.26
+2004-06-18,54.82,55.20,54.76,55.00,3058300,45.34
+2004-06-17,54.90,55.17,54.87,54.94,2099000,45.29
+2004-06-16,55.25,55.34,54.94,55.22,2114600,45.52
+2004-06-15,54.88,55.20,54.66,55.18,3933100,45.49
+2004-06-14,54.70,54.96,54.50,54.66,2537100,45.06
+2004-06-10,54.58,55.02,54.50,54.95,3043000,45.30
+2004-06-09,54.72,54.86,54.44,54.60,3665500,45.01
+2004-06-08,54.50,54.98,54.47,54.95,3505100,45.11
+2004-06-07,54.35,54.70,54.32,54.67,2915300,44.88
+2004-06-04,53.97,54.68,53.89,54.34,3013500,44.61
+2004-06-03,54.05,54.50,53.97,53.97,6536800,44.31
+2004-06-02,53.38,54.44,53.30,54.26,3940000,44.54
+2004-06-01,53.05,53.49,52.95,53.46,3321600,43.89
+2004-05-28,53.55,53.70,53.29,53.37,3016900,43.81
+2004-05-27,53.47,53.75,53.00,53.53,4076300,43.94
+2004-05-26,53.87,53.95,52.74,53.30,4963000,43.76
+2004-05-25,53.22,54.00,53.00,53.82,3413600,44.18
+2004-05-24,53.75,53.98,53.16,53.42,2869800,43.85
+2004-05-21,54.00,54.08,53.22,53.46,3427400,43.89
+2004-05-20,52.65,53.97,52.65,53.80,3876300,44.17
+2004-05-19,53.25,53.33,52.83,52.90,3594700,43.43
+2004-05-18,53.44,53.77,53.20,53.25,3061200,43.71
+2004-05-17,53.22,53.79,52.90,53.52,3628200,43.94
+2004-05-14,53.10,53.90,53.00,53.75,3286400,44.13
+2004-05-13,53.20,53.50,52.63,53.15,3956200,43.63
+2004-05-12,53.55,53.71,52.81,53.64,3482500,44.03
+2004-05-11,53.45,54.00,52.94,53.78,3632500,44.15
+2004-05-10,54.30,54.75,53.37,53.80,4195400,44.17
+2004-05-07,54.55,55.03,54.29,54.36,3804300,44.63
+2004-05-06,54.50,54.99,54.50,54.85,2629000,45.03
+2004-05-05,54.30,54.86,54.26,54.52,3077500,44.76
+2004-05-04,54.80,54.87,54.12,54.39,4087800,44.65
+2004-05-03,54.75,54.94,54.42,54.87,3662400,45.04
+2004-04-30,54.40,55.14,54.22,54.49,4076700,44.73
+2004-04-29,53.65,54.68,53.60,54.11,3948200,44.42
+2004-04-28,54.60,54.60,53.89,53.89,3746900,44.24
+2004-04-27,54.74,55.24,54.51,54.64,3717000,44.86
+2004-04-26,55.00,55.10,54.59,54.69,3030200,44.90
+2004-04-23,54.90,55.24,54.65,54.95,3699000,45.11
+2004-04-22,54.30,55.00,54.29,54.89,3810000,45.06
+2004-04-21,54.00,54.89,53.85,54.67,4163300,44.88
+2004-04-20,54.95,55.06,54.20,54.21,4543500,44.50
+2004-04-19,54.70,55.24,54.62,55.07,4176600,45.21
+2004-04-16,55.10,55.25,54.66,54.79,5275600,44.98
+2004-04-15,54.91,55.48,54.50,54.81,5137700,45.00
+2004-04-14,54.30,54.91,54.29,54.91,4624900,45.08
+2004-04-13,54.98,55.20,54.56,54.75,4772600,44.95
+2004-04-12,54.70,55.11,54.67,55.01,5431200,45.16
+2004-04-08,54.98,55.00,54.39,54.74,4320400,44.94
+2004-04-07,54.76,54.97,54.65,54.84,4253300,45.02
+2004-04-06,54.30,54.82,54.20,54.71,4687100,44.91
+2004-04-05,53.81,54.48,53.62,54.48,4730500,44.72
+2004-04-02,54.25,54.50,53.81,53.85,5167300,44.21
+2004-04-01,53.71,54.37,53.69,54.15,4338500,44.45
+2004-03-31,53.25,53.99,53.05,53.85,4994900,44.21
+2004-03-30,53.18,54.00,53.14,53.28,9084200,43.74
+2004-03-29,51.75,52.21,51.54,52.21,4269900,42.86
+2004-03-26,51.00,51.25,50.94,51.06,2929400,41.92
+2004-03-25,51.00,51.30,50.61,51.22,3488500,42.05
+2004-03-24,50.98,51.25,50.56,50.79,3520500,41.70
+2004-03-23,51.00,51.16,50.76,50.96,5507800,41.83
+2004-03-22,50.52,50.95,50.28,50.79,4109300,41.70
+2004-03-19,51.10,51.28,50.88,50.93,3513000,41.81
+2004-03-18,51.42,51.73,51.09,51.42,3309400,42.21
+2004-03-17,51.29,51.60,51.10,51.42,3407900,42.21
+2004-03-16,51.25,51.50,50.62,51.20,4000200,42.03
+2004-03-15,51.35,51.77,51.23,51.35,4683300,42.15
+2004-03-12,51.40,51.57,50.54,51.55,4719300,42.32
+2004-03-11,52.10,52.49,51.59,51.70,5393400,42.44
+2004-03-10,52.59,53.00,52.04,52.24,5141600,42.89
+2004-03-09,52.05,52.84,52.01,52.75,4083500,43.17
+2004-03-08,52.11,52.45,52.01,52.28,2729000,42.79
+2004-03-05,52.30,52.44,51.94,52.22,5184600,42.74
+2004-03-04,52.20,52.35,52.12,52.29,2504500,42.80
+2004-03-03,52.30,52.48,51.95,52.43,3180200,42.91
+2004-03-02,51.85,52.50,51.85,52.30,4276500,42.80
+2004-03-01,51.91,52.33,51.81,52.16,2918600,42.69
+2004-02-27,51.88,52.14,51.43,51.90,4176900,42.48
+2004-02-26,51.85,51.98,51.69,51.74,3928900,42.35
+2004-02-25,51.81,52.21,51.79,52.10,3926500,42.64
+2004-02-24,51.90,52.42,51.71,52.10,6634700,42.64
+2004-02-23,51.55,52.11,51.48,52.09,6017300,42.63
+2004-02-20,51.50,51.82,51.40,51.75,4818700,42.35
+2004-02-19,51.55,51.83,51.15,51.33,4083000,42.01
+2004-02-18,50.80,51.49,50.76,51.27,4900300,41.96
+2004-02-17,50.58,51.11,50.44,51.00,4044700,41.74
+2004-02-13,50.65,50.73,50.04,50.52,4879400,41.35
+2004-02-12,50.75,50.98,50.65,50.92,3112100,41.68
+2004-02-11,50.50,51.20,50.40,51.10,5512900,41.82
+2004-02-10,50.22,51.25,50.13,50.79,6834000,41.57
+2004-02-09,50.00,50.21,49.72,49.94,6028000,40.87
+2004-02-06,49.00,50.58,48.90,50.21,11958200,41.09
+2004-02-05,48.45,48.65,47.27,48.55,9560400,39.74
+2004-02-04,47.35,48.17,47.35,47.60,4308700,38.96
+2004-02-03,48.13,48.20,47.65,47.65,4125500,39.00
+2004-02-02,47.50,48.17,47.07,47.94,6653600,39.24
+2004-01-30,46.95,47.40,46.80,47.26,6227000,38.68
+2004-01-29,46.64,47.14,46.37,47.02,5383900,38.48
+2004-01-28,47.40,47.40,46.13,46.25,3729500,37.85
+2004-01-27,47.03,47.03,46.41,46.45,5156700,38.02
+2004-01-26,46.13,46.90,46.13,46.79,4632500,38.29
+2004-01-23,46.50,46.72,46.10,46.55,5999600,38.10
+2004-01-22,46.25,46.62,46.11,46.54,4786000,38.09
+2004-01-21,46.00,46.24,45.80,46.19,4534600,37.80
+2004-01-20,45.50,46.18,45.50,46.05,5802300,37.69
+2004-01-16,45.51,45.68,45.30,45.39,4807100,37.15
+2004-01-15,45.95,45.99,45.43,45.50,4323700,37.24
+2004-01-14,45.61,45.79,45.50,45.74,3145000,37.44
+2004-01-13,45.78,45.95,45.36,45.64,4667100,37.35
+2004-01-12,46.05,46.18,45.75,45.83,4150200,37.51
+2004-01-09,45.76,46.23,45.40,45.77,7580400,37.46
+2004-01-08,46.70,46.94,45.78,46.01,8175200,37.66
+2004-01-07,47.50,47.55,46.69,46.94,7057900,38.42
+2004-01-06,47.35,48.01,47.30,47.55,6303300,38.92
+2004-01-05,46.88,47.36,46.76,47.25,5259200,38.67
+2004-01-02,46.94,47.20,46.25,46.46,3820700,38.02
+2003-12-31,46.62,46.96,46.48,46.62,3761900,38.16
+2003-12-30,46.42,46.70,46.30,46.62,3651700,38.16
+2003-12-29,46.47,46.80,46.20,46.76,4438300,38.27
+2003-12-26,46.35,46.54,46.30,46.47,969300,38.03
+2003-12-24,46.27,46.45,46.11,46.19,2039300,37.80
+2003-12-23,46.65,47.05,46.31,46.48,5374200,38.04
+2003-12-22,46.97,47.24,46.67,46.99,4012700,38.46
+2003-12-19,47.15,47.34,46.92,47.17,5093100,38.61
+2003-12-18,47.37,47.39,46.77,47.14,4090200,38.58
+2003-12-17,47.20,47.44,47.02,47.15,4057700,38.59
+2003-12-16,47.36,47.68,47.18,47.40,4703900,38.79
+2003-12-15,47.10,47.58,46.94,47.37,4347800,38.77
+2003-12-12,46.85,47.10,46.60,46.88,3713700,38.37
+2003-12-11,46.99,47.17,46.62,46.88,4222900,38.37
+2003-12-10,47.25,47.35,46.75,46.90,4684200,38.38
+2003-12-09,47.95,47.99,47.34,47.40,5686300,38.66
+2003-12-08,48.60,48.74,48.08,48.26,5731700,39.36
+2003-12-05,48.16,48.50,48.15,48.50,3968700,39.56
+2003-12-04,47.70,48.33,47.61,48.15,3534200,39.28
+2003-12-03,48.22,48.27,47.65,47.70,5457500,38.91
+2003-12-02,48.08,48.45,47.90,48.14,4493300,39.27
+2003-12-01,48.01,48.87,47.90,48.71,4545700,39.73
+2003-11-28,47.93,48.20,47.80,48.12,1512600,39.25
+2003-11-26,48.00,48.24,47.30,47.96,4333300,39.12
+2003-11-25,47.80,48.00,47.55,47.75,4542800,38.95
+2003-11-24,47.52,48.24,47.30,48.00,3685300,39.15
+2003-11-21,47.55,47.62,47.25,47.51,2397100,38.75
+2003-11-20,47.94,47.94,47.21,47.27,3275600,38.56
+2003-11-19,47.40,47.99,47.20,47.94,3545500,39.10
+2003-11-18,47.85,48.00,47.20,47.20,2679600,38.50
+2003-11-17,47.33,47.90,46.90,47.67,2874500,38.88
+2003-11-14,47.50,47.75,47.00,47.33,2815800,38.61
+2003-11-13,47.83,47.95,47.25,47.50,3721900,38.74
+2003-11-12,47.90,48.23,47.71,48.06,3216700,39.20
+2003-11-11,47.30,47.97,47.29,47.93,3072800,39.10
+2003-11-10,47.35,47.51,47.10,47.41,2184900,38.67
+2003-11-07,47.92,47.94,47.26,47.49,3568600,38.74
+2003-11-06,47.05,47.99,46.69,47.97,3731600,39.13
+2003-11-05,47.55,47.80,46.76,47.38,4366500,38.65
+2003-11-04,47.82,47.91,47.63,47.75,2630200,38.95
+2003-11-03,47.81,48.03,47.60,47.82,2836800,39.01
+2003-10-31,48.22,48.24,47.35,47.82,4633900,39.01
+2003-10-30,48.12,48.15,47.35,48.01,3520100,39.16
+2003-10-29,48.52,48.59,47.85,48.13,2922200,39.26
+2003-10-28,47.75,48.50,47.41,48.50,4687300,39.56
+2003-10-27,47.99,48.00,47.47,47.57,3202200,38.80
+2003-10-24,47.85,47.98,47.46,47.98,2737500,39.14
+2003-10-23,47.65,48.02,47.37,48.02,2476600,39.17
+2003-10-22,47.70,47.94,47.36,47.72,2443300,38.92
+2003-10-21,48.10,48.28,47.83,47.87,3011100,39.05
+2003-10-20,47.88,48.15,47.85,48.15,2759700,39.28
+2003-10-17,48.18,48.18,47.60,47.88,2993600,39.05
+2003-10-16,47.82,48.08,47.62,48.02,3204100,39.17
+2003-10-15,48.38,48.48,47.67,47.91,4348400,39.08
+2003-10-14,48.33,48.50,48.10,48.49,2986600,39.55
+2003-10-13,48.15,48.49,48.00,48.33,2429800,39.42
+2003-10-10,48.00,48.11,47.70,48.00,2749400,39.15
+2003-10-09,47.80,48.48,47.61,47.98,5169300,39.14
+2003-10-08,47.50,47.89,47.46,47.80,5087400,38.99
+2003-10-07,48.10,48.88,46.83,47.40,7292200,38.66
+2003-10-06,47.50,47.68,47.25,47.50,2942400,38.74
+2003-10-03,47.44,47.81,46.91,47.20,5037000,38.50
+2003-10-02,46.40,47.06,46.40,46.91,3402000,38.26
+2003-10-01,46.37,46.69,46.19,46.68,4200000,38.08
+2003-09-30,46.02,46.25,45.58,45.83,4211000,37.38
+2003-09-29,45.88,46.52,45.19,46.22,3908800,37.70
+2003-09-26,45.70,45.81,45.28,45.63,3376700,37.22
+2003-09-25,45.29,45.81,45.23,45.51,3772100,37.12
+2003-09-24,45.75,45.87,45.17,45.29,3448800,36.94
+2003-09-23,45.13,45.70,44.95,45.69,2999300,37.27
+2003-09-22,45.51,45.70,45.06,45.30,3740700,36.95
+2003-09-19,45.72,45.85,45.53,45.76,3678900,37.33
+2003-09-18,45.50,45.76,45.42,45.72,3139300,37.29
+2003-09-17,45.80,45.80,45.36,45.38,2536900,37.02
+2003-09-16,44.97,45.88,44.91,45.83,3960300,37.38
+2003-09-15,45.24,45.31,44.71,45.15,2765000,36.83
+2003-09-12,44.74,45.29,44.66,45.18,3114900,36.85
+2003-09-11,44.60,44.98,44.60,44.72,2705800,36.48
+2003-09-10,44.40,44.94,44.40,44.72,3265700,36.48
+2003-09-09,44.83,45.06,44.52,44.55,2758200,36.21
+2003-09-08,44.29,44.91,44.11,44.83,2746600,36.44
+2003-09-05,44.50,44.87,44.10,44.33,3346500,36.03
+2003-09-04,44.75,44.99,44.59,44.77,3728600,36.39
+2003-09-03,44.70,45.30,44.56,44.96,4060100,36.54
+2003-09-02,44.34,45.07,44.25,44.94,3150300,36.53
+2003-08-29,44.41,44.98,44.07,44.54,2926800,36.20
+2003-08-28,44.24,44.82,43.78,44.77,3028900,36.39
+2003-08-27,44.07,44.33,43.90,44.03,2345000,35.79
+2003-08-26,43.66,44.18,43.35,44.07,3098600,35.82
+2003-08-25,43.35,43.73,43.35,43.71,2932600,35.53
+2003-08-22,44.01,44.17,43.45,43.52,3601700,35.37
+2003-08-21,44.32,44.41,43.71,44.02,4837900,35.78
+2003-08-20,44.66,44.73,44.12,44.20,3219500,35.92
+2003-08-19,45.30,45.30,44.48,44.70,3966100,36.33
+2003-08-18,45.05,45.30,44.72,45.30,2609200,36.82
+2003-08-15,45.00,45.24,44.76,45.24,1847200,36.77
+2003-08-14,44.57,45.12,44.43,45.00,3548200,36.57
+2003-08-13,45.70,45.80,44.85,44.97,2994000,36.55
+2003-08-12,45.35,45.65,44.98,45.60,3070000,37.06
+2003-08-11,45.34,45.60,44.97,45.21,3014700,36.74
+2003-08-08,44.85,45.80,44.85,45.46,3380200,36.95
+2003-08-07,44.50,44.99,44.40,44.99,3559200,36.57
+2003-08-06,44.64,45.00,44.35,44.76,3902100,36.38
+2003-08-05,45.27,45.47,44.50,44.64,3333600,36.28
+2003-08-04,45.10,45.30,44.50,45.06,4399700,36.62
+2003-08-01,45.50,45.98,45.25,45.35,4838300,36.86
+2003-07-31,46.47,46.93,45.80,46.07,4632000,37.44
+2003-07-30,46.50,47.37,46.00,46.35,4884700,37.67
+2003-07-29,46.46,46.68,45.69,46.00,4123900,37.39
+2003-07-28,46.85,47.15,46.20,46.38,4209200,37.70
+2003-07-25,46.40,47.17,46.03,47.13,3815900,38.30
+2003-07-24,47.01,47.58,46.57,46.67,3818800,37.93
+2003-07-23,47.00,47.27,46.71,47.01,2967600,38.21
+2003-07-22,47.06,47.26,46.41,47.05,4139500,38.24
+2003-07-21,47.28,47.35,46.90,47.06,3777500,38.25
+2003-07-18,47.31,47.42,46.81,47.32,4450400,38.46
+2003-07-17,47.80,47.98,46.66,46.78,5744600,38.02
+2003-07-16,47.05,47.83,47.03,47.75,6520700,38.81
+2003-07-15,47.10,47.50,46.84,47.49,4412700,38.60
+2003-07-14,47.40,47.56,46.95,47.07,4479900,38.26
+2003-07-11,46.98,47.63,46.69,47.42,6332300,38.54
+2003-07-10,45.10,46.99,45.00,46.95,12814300,38.16
+2003-07-09,44.90,45.22,44.24,44.55,4049700,36.21
+2003-07-08,44.37,45.25,44.37,45.12,4786400,36.67
+2003-07-07,44.45,44.66,44.15,44.37,3254100,36.06
+2003-07-03,44.30,44.56,43.77,44.03,2122900,35.79
+2003-07-02,44.63,44.68,44.16,44.46,3755600,36.13
+2003-07-01,44.25,44.59,43.76,44.39,4058300,36.08
+2003-06-30,43.74,44.50,43.46,44.50,5522200,36.17
+2003-06-27,44.45,44.55,43.80,43.84,4070200,35.63
+2003-06-26,43.30,44.16,43.10,44.16,4083000,35.89
+2003-06-25,43.67,44.42,43.42,43.55,3637200,35.40
+2003-06-24,44.01,44.12,43.65,43.94,3593700,35.71
+2003-06-23,44.32,44.45,43.79,44.17,3003900,35.90
+2003-06-20,44.70,44.89,44.17,44.43,5135800,36.11
+2003-06-19,44.78,45.28,44.47,44.61,2680300,36.26
+2003-06-18,44.46,45.30,44.46,44.96,3318200,36.54
+2003-06-17,45.42,45.42,44.76,44.88,5110500,36.48
+2003-06-16,44.60,45.50,44.58,45.50,4405500,36.98
+2003-06-13,44.50,44.94,44.47,44.74,2859000,36.36
+2003-06-12,44.49,44.70,43.96,44.60,2548500,36.25
+2003-06-11,44.06,44.43,44.00,44.43,3191500,36.11
+2003-06-10,44.02,44.48,43.87,44.38,2414900,35.94
+2003-06-09,44.17,44.45,43.81,44.02,2207100,35.65
+2003-06-06,44.52,44.63,44.03,44.30,5096800,35.88
+2003-06-05,44.57,44.85,44.22,44.52,4085900,36.05
+2003-06-04,44.20,45.11,44.00,44.87,2917500,36.34
+2003-06-03,44.24,44.48,43.95,44.23,2805100,35.82
+2003-06-02,44.72,44.79,43.75,44.10,3839800,35.71
+2003-05-30,43.97,44.60,43.87,44.20,4278600,35.79
+2003-05-29,43.65,44.22,43.52,43.74,3555100,35.42
+2003-05-28,44.22,44.31,43.40,43.55,4290600,35.27
+2003-05-27,43.50,44.25,43.30,44.18,4224300,35.78
+2003-05-23,43.62,43.80,43.35,43.56,2387400,35.28
+2003-05-22,43.00,44.03,43.00,43.73,3616500,35.41
+2003-05-21,43.00,43.44,42.91,43.30,3397900,35.07
+2003-05-20,42.98,43.10,42.38,43.00,3670600,34.82
+2003-05-19,43.31,43.38,42.71,42.98,4236600,34.81
+2003-05-16,43.77,44.23,43.30,43.30,2953700,35.07
+2003-05-15,43.49,43.96,43.41,43.77,3052600,35.45
+2003-05-14,43.45,43.54,42.96,43.37,3128300,35.12
+2003-05-13,43.40,43.73,43.10,43.47,2718000,35.20
+2003-05-12,43.60,44.01,43.52,43.68,2532600,35.37
+2003-05-09,43.18,43.79,43.00,43.69,3395300,35.38
+2003-05-08,43.47,43.58,42.88,43.10,3204000,34.90
+2003-05-07,43.45,43.85,43.16,43.31,5565900,35.07
+2003-05-06,43.16,43.89,43.06,43.39,2849500,35.14
+2003-05-05,43.30,43.50,42.82,43.28,3950100,35.05
+2003-05-02,43.28,43.69,43.20,43.43,3991000,35.17
+2003-05-01,43.17,43.86,42.62,43.76,4313000,35.44
+2003-04-30,42.95,43.62,42.78,43.28,6415400,35.05
+2003-04-29,43.25,43.61,42.79,43.44,3680800,35.18
+2003-04-28,42.94,43.53,42.80,43.45,3623500,35.19
+2003-04-25,43.23,43.48,42.39,42.65,2913900,34.54
+2003-04-24,42.80,43.58,42.75,43.33,4517000,35.09
+2003-04-23,42.88,43.00,42.61,43.00,5135000,34.82
+2003-04-22,41.96,42.72,41.40,42.30,4428200,34.26
+2003-04-21,42.50,42.69,41.70,41.84,4065800,33.88
+2003-04-17,40.75,42.58,40.75,42.54,8825500,34.45
+2003-04-16,40.75,40.75,39.39,39.90,5201600,32.31
+2003-04-15,41.00,41.00,40.11,40.57,4032300,32.85
+2003-04-14,40.00,41.00,40.00,40.97,3733700,33.18
+2003-04-11,40.15,40.58,40.11,40.27,4603900,32.61
+2003-04-10,39.75,39.95,39.44,39.79,3400700,32.22
+2003-04-09,40.06,40.32,39.22,39.39,5458500,31.90
+2003-04-08,39.10,39.40,38.95,39.23,3349500,31.77
+2003-04-07,39.08,39.58,38.80,38.92,5524300,31.52
+2003-04-04,38.50,38.70,38.06,38.64,6397400,31.29
+2003-04-03,39.51,39.55,38.07,38.17,12744900,30.91
+2003-04-02,40.15,40.24,39.70,39.70,6608800,32.15
+2003-04-01,40.00,40.34,39.86,39.98,5131800,32.38
+2003-03-31,39.65,40.48,39.14,40.00,4621700,32.39
+2003-03-28,39.85,40.23,39.62,39.90,2969700,32.31
+2003-03-27,39.50,40.74,39.50,40.29,3197300,32.63
+2003-03-26,40.07,40.23,39.68,39.82,3406900,32.25
+2003-03-25,40.00,40.25,39.73,40.10,4301900,32.47
+2003-03-24,40.84,41.06,39.89,40.08,3438500,32.46
+2003-03-21,40.81,41.50,40.15,41.50,4842400,33.61
+2003-03-20,39.95,40.45,39.69,40.15,4963600,32.51
+2003-03-19,40.07,40.52,39.81,40.46,5882400,32.77
+2003-03-18,40.40,40.40,39.52,40.21,4336500,32.56
+2003-03-17,38.75,40.55,38.75,40.40,5259800,32.72
+2003-03-14,39.02,39.65,38.76,39.00,4982800,31.58
+2003-03-13,38.23,38.99,37.97,38.86,3756900,31.47
+2003-03-12,37.25,37.86,37.10,37.73,5072000,30.55
+2003-03-11,37.62,38.43,37.60,37.70,5157400,30.41
+2003-03-10,38.40,38.40,37.61,37.77,5061600,30.47
+2003-03-07,37.05,38.50,37.02,38.50,5699000,31.05
+2003-03-06,37.05,37.86,37.02,37.65,5528900,30.37
+2003-03-05,38.05,38.05,36.24,37.30,8254000,30.09
+2003-03-04,37.80,38.30,37.80,38.05,5080900,30.69
+2003-03-03,38.47,38.65,38.02,38.11,3584600,30.74
+2003-02-28,38.35,38.49,38.10,38.32,5098000,30.91
+2003-02-27,38.40,38.58,37.90,38.22,4505100,30.83
+2003-02-26,38.84,38.94,38.03,38.24,3466700,30.84
+2003-02-25,38.25,38.98,37.85,38.84,5224100,31.33
+2003-02-24,39.40,39.42,38.59,38.83,4781800,31.32
+2003-02-21,39.60,39.92,39.19,39.40,4724000,31.78
+2003-02-20,40.05,40.15,39.35,39.36,3374900,31.75
+2003-02-19,40.24,40.24,39.87,40.05,3726500,32.30
+2003-02-18,40.21,40.50,39.86,40.24,3619100,32.46
+2003-02-14,39.52,39.92,39.27,39.86,5009600,32.15
+2003-02-13,38.29,39.11,38.02,38.90,3632800,31.38
+2003-02-12,38.61,39.23,38.30,38.41,4003400,30.98
+2003-02-11,39.35,39.75,38.08,38.39,4239300,30.97
+2003-02-10,38.80,39.45,38.80,39.25,3870800,31.66
+2003-02-07,40.22,40.32,38.96,39.01,6692600,31.47
+2003-02-06,40.75,40.80,39.40,40.22,7814000,32.44
+2003-02-05,41.75,41.90,40.85,41.08,4682200,33.14
+2003-02-04,40.73,41.28,40.43,41.20,5194600,33.23
+2003-02-03,40.28,41.10,40.28,40.74,4520400,32.86
+2003-01-31,38.82,40.55,38.82,40.48,6487100,32.65
+2003-01-30,40.52,40.52,38.58,38.71,6907100,31.22
+2003-01-29,39.85,40.80,39.25,40.51,5166800,32.68
+2003-01-28,40.54,40.73,39.65,40.53,4934900,32.69
+2003-01-27,41.00,41.00,40.01,40.55,4074700,32.71
+2003-01-24,41.94,42.20,40.57,41.06,4431800,33.12
+2003-01-23,42.00,42.24,41.39,41.93,5548200,33.82
+2003-01-22,43.21,43.81,42.67,42.80,4979200,34.52
+2003-01-21,43.65,44.06,43.25,43.35,3899300,34.97
+2003-01-17,43.77,43.97,43.42,43.65,3420400,35.21
+2003-01-16,43.25,44.00,43.19,43.73,3661200,35.27
+2003-01-15,43.81,43.85,42.88,42.94,3364600,34.64
+2003-01-14,42.99,43.47,42.70,43.45,2891700,35.05
+2003-01-13,42.86,43.50,42.53,43.24,2955300,34.88
+2003-01-10,43.00,43.09,42.61,42.86,2911000,34.57
+2003-01-09,42.95,43.29,42.50,43.14,3762800,34.80
+2003-01-08,42.46,42.96,42.40,42.70,4514600,34.44
+2003-01-07,42.70,42.81,42.00,42.18,4796800,34.02
+2003-01-06,43.25,43.68,42.79,42.96,4139400,34.65
+2003-01-03,43.29,43.49,42.78,43.40,3153400,35.01
+2003-01-02,42.12,43.20,42.12,43.10,3522600,34.76
+2002-12-31,41.77,42.40,41.30,42.22,2992900,34.05
+2002-12-30,41.60,42.36,41.52,42.05,2910400,33.92
+2002-12-27,42.40,42.58,41.52,41.67,3114200,33.61
+2002-12-26,42.20,42.70,42.01,42.41,3149200,34.21
+2002-12-24,41.30,42.04,41.30,42.00,1539900,33.88
+2002-12-23,41.65,42.31,41.19,41.74,4159400,33.67
+2002-12-20,40.72,41.42,40.70,41.26,10225600,33.28
+2002-12-19,40.70,41.10,40.31,40.47,6012900,32.64
+2002-12-18,41.20,41.55,40.65,40.85,5865500,32.95
+2002-12-17,42.00,42.48,41.05,41.18,5991600,33.22
+2002-12-16,41.60,42.49,41.60,42.40,5587600,34.20
+2002-12-13,43.19,43.19,41.47,41.85,6354300,33.76
+2002-12-12,43.00,43.35,42.60,43.18,4077700,34.83
+2002-12-11,43.35,43.49,42.96,43.15,4358900,34.80
+2002-12-10,43.00,43.90,42.86,43.75,3033800,35.29
+2002-12-09,43.97,43.97,43.15,43.21,3696200,34.85
+2002-12-06,43.30,43.97,43.01,43.97,4481000,35.47
+2002-12-05,43.38,43.57,42.87,43.23,3670800,34.87
+2002-12-04,43.00,43.90,42.94,43.37,5243400,34.98
+2002-12-03,42.05,43.10,42.05,42.90,5204100,34.48
+2002-12-02,42.49,42.98,41.82,42.21,4593200,33.93
+2002-11-29,42.10,42.52,42.09,42.48,2070500,34.14
+2002-11-27,41.35,42.55,40.80,42.28,5340800,33.98
+2002-11-26,41.65,41.98,41.46,41.48,5783100,33.34
+2002-11-25,42.37,42.37,41.30,41.48,5355100,33.34
+2002-11-22,42.01,42.70,41.57,42.03,8993600,33.78
+2002-11-21,43.64,43.65,41.70,42.19,11673200,33.91
+2002-11-20,43.90,43.98,43.25,43.75,5528500,35.17
+2002-11-19,44.65,45.30,44.47,44.90,4711400,36.09
+2002-11-18,44.95,45.12,44.06,44.28,3253100,35.59
+2002-11-15,43.65,44.99,43.57,44.91,4622700,36.10
+2002-11-14,43.41,44.30,43.16,44.25,3690800,35.57
+2002-11-13,42.65,44.20,42.50,43.41,4405400,34.89
+2002-11-12,42.78,43.60,42.01,42.45,5103800,34.12
+2002-11-11,43.42,43.81,42.90,43.25,2446600,34.76
+2002-11-08,43.25,44.15,43.25,43.78,3339900,35.19
+2002-11-07,43.65,44.09,43.15,43.48,3308200,34.95
+2002-11-06,44.10,44.10,42.82,43.53,3801300,34.99
+2002-11-05,43.80,44.27,43.66,44.00,4367800,35.37
+2002-11-04,44.15,44.23,43.08,43.43,3951600,34.91
+2002-11-01,43.75,44.80,43.56,44.30,3662300,35.61
+2002-10-31,43.51,44.10,43.19,44.10,4195900,35.45
+2002-10-30,43.94,44.25,43.21,43.78,4112800,35.19
+2002-10-29,43.25,44.00,42.55,43.66,4373400,35.09
+2002-10-28,44.46,44.50,42.62,43.11,5119400,34.65
+2002-10-25,44.40,45.05,43.75,44.19,4684500,35.52
+2002-10-24,44.50,45.16,44.32,44.58,6180600,35.83
+2002-10-23,44.10,44.90,44.00,44.59,4641200,35.84
+2002-10-22,44.47,44.83,44.25,44.71,4577800,35.94
+2002-10-21,43.57,45.00,43.30,44.90,4976900,36.09
+2002-10-18,43.52,44.16,43.10,43.80,4867500,35.21
+2002-10-17,43.95,44.34,43.32,43.74,5893200,35.16
+2002-10-16,42.30,43.75,42.30,43.55,6268600,35.00
+2002-10-15,43.60,43.82,42.55,43.32,6639500,34.82
+2002-10-14,42.20,43.20,42.16,42.97,3797800,34.54
+2002-10-11,41.58,43.00,40.99,42.67,8358100,34.30
+2002-10-10,41.45,42.00,40.60,41.57,9291400,33.41
+2002-10-09,40.39,41.88,40.26,41.61,12517900,33.45
+2002-10-08,38.50,41.32,38.50,41.10,23211500,33.04
+2002-10-07,37.00,37.75,35.59,35.78,8637800,28.76
+2002-10-04,37.45,38.08,37.00,37.00,7844400,29.74
+2002-10-03,37.75,38.44,37.05,37.22,7381900,29.92
+2002-10-02,37.70,38.80,37.52,37.75,7850700,30.34
+2002-10-01,37.01,38.00,36.65,37.70,7545400,30.30
+2002-09-30,36.50,37.15,35.60,36.95,8123100,29.70
+2002-09-27,37.40,37.90,36.58,36.69,6698600,29.49
+2002-09-26,37.02,37.80,36.55,37.40,6558200,30.06
+2002-09-25,36.87,37.60,36.35,37.00,6469000,29.74
+2002-09-24,36.90,37.24,36.30,36.77,5695000,29.55
+2002-09-23,37.00,37.84,36.75,37.20,5231900,29.90
+2002-09-20,37.15,37.87,37.15,37.50,8965200,30.14
+2002-09-19,34.00,37.79,34.00,37.15,7356500,29.86
+2002-09-18,38.30,38.74,37.95,38.05,7172400,30.58
+2002-09-17,41.20,41.40,39.22,39.25,6826800,31.55
+2002-09-16,39.85,41.10,39.82,40.95,4247800,32.91
+2002-09-13,39.80,40.93,39.72,40.15,5742700,32.27
+2002-09-12,39.48,40.29,39.18,39.37,4475000,31.64
+2002-09-11,39.91,40.09,39.30,39.49,4547400,31.74
+2002-09-10,39.00,40.21,38.85,39.93,6812500,32.09
+2002-09-09,37.99,39.20,37.80,38.67,6576400,31.08
+2002-09-06,37.40,38.27,37.28,37.99,6174300,30.54
+2002-09-05,37.40,37.49,37.01,37.10,8732000,29.82
+2002-09-04,38.45,39.18,37.70,37.79,7506900,30.37
+2002-09-03,39.55,39.55,38.27,38.42,6821500,30.76
+2002-08-30,39.00,40.25,38.98,39.55,8158700,31.67
+2002-08-29,39.90,39.98,38.85,39.00,7396800,31.22
+2002-08-28,40.20,40.45,39.58,39.93,8178700,31.97
+2002-08-27,42.75,42.83,41.25,41.30,9106400,33.07
+2002-08-26,43.36,43.48,42.15,42.53,5276700,34.05
+2002-08-23,43.25,43.75,43.04,43.15,4448300,34.55
+2002-08-22,43.60,44.25,43.05,43.73,5009100,35.01
+2002-08-21,44.00,44.00,42.87,43.59,4250600,34.90
+2002-08-20,43.92,44.05,43.17,43.61,5025200,34.92
+2002-08-19,44.00,44.42,43.79,43.92,5880300,35.16
+2002-08-16,44.50,44.99,44.10,44.39,6562400,35.54
+2002-08-15,44.86,45.00,44.06,44.50,6911800,35.63
+2002-08-14,44.15,45.21,43.46,45.01,5494500,36.04
+2002-08-13,44.30,44.93,43.85,43.91,4423000,35.16
+2002-08-12,43.80,44.60,43.00,44.30,5133800,35.47
+2002-08-09,42.45,44.25,42.15,43.80,5241300,35.07
+2002-08-08,41.98,42.90,41.52,42.45,5666600,33.99
+2002-08-07,40.97,42.00,40.10,41.92,8985000,33.56
+2002-08-06,41.78,42.20,40.25,40.52,7049800,32.44
+2002-08-05,42.26,42.71,40.87,40.94,8159600,32.78
+2002-08-02,42.75,43.50,42.36,42.95,7254500,34.39
+2002-08-01,42.94,43.39,42.27,42.50,6091400,34.03
+2002-07-31,41.98,43.00,41.85,42.94,7239000,34.38
+2002-07-30,42.10,42.29,41.25,41.74,9504600,33.42
+2002-07-29,40.50,42.59,40.35,42.54,7749000,34.06
+2002-07-26,40.30,40.40,39.30,40.20,5477900,32.19
+2002-07-25,39.00,40.69,38.88,40.42,9296000,32.36
+2002-07-24,35.75,40.05,35.60,39.55,13635800,31.67
+2002-07-23,36.20,36.35,35.30,35.97,10096600,28.80
+2002-07-22,36.00,36.75,35.01,35.50,11358800,28.42
+2002-07-19,40.30,40.30,35.25,36.20,19419600,28.98
+2002-07-18,42.45,42.70,40.12,40.30,5290000,32.27
+2002-07-17,41.30,42.92,41.25,42.38,7250900,33.93
+2002-07-16,41.65,42.00,40.21,40.50,6983400,32.43
+2002-07-15,41.55,42.25,39.54,42.25,8165000,33.83
+2002-07-12,42.90,43.45,41.00,42.10,11003500,33.71
+2002-07-11,43.75,44.00,41.21,43.40,14500200,34.75
+2002-07-10,46.00,46.13,44.42,44.61,8879300,35.72
+2002-07-09,48.05,48.22,45.00,45.27,14431900,36.24
+2002-07-08,48.55,48.97,48.13,48.85,3703900,39.11
+2002-07-05,47.40,48.10,46.65,48.10,2880400,38.51
+2002-07-03,47.75,48.00,46.45,47.48,4559900,38.01
+2002-07-02,49.00,49.13,47.75,47.75,6339300,38.23
+2002-07-01,48.29,49.10,48.15,49.02,5062300,39.25
+2002-06-28,48.75,49.49,48.20,48.20,7697900,38.59
+2002-06-27,49.15,49.20,48.00,48.60,5096000,38.91
+2002-06-26,47.25,49.49,47.21,49.25,7751400,39.43
+2002-06-25,50.55,51.10,48.77,49.03,4873000,39.26
+2002-06-24,50.25,51.10,50.11,50.45,4851700,40.39
+2002-06-21,50.00,51.08,50.00,50.60,8047500,40.51
+2002-06-20,51.63,52.00,51.12,51.25,4384900,41.03
+2002-06-19,50.75,51.99,50.67,51.88,3917000,41.54
+2002-06-18,51.29,51.86,51.07,51.25,2715900,41.03
+2002-06-17,51.28,51.75,51.10,51.74,2619100,41.43
+2002-06-14,50.30,51.00,50.19,50.90,4577400,40.75
+2002-06-13,51.65,51.70,50.81,51.23,2622600,41.02
+2002-06-12,50.52,51.95,50.51,51.65,4497400,41.35
+2002-06-11,51.28,51.48,50.70,50.92,3254000,40.77
+2002-06-10,51.20,51.49,50.92,51.25,2305100,41.03
+2002-06-07,50.50,51.49,50.48,51.30,3454500,41.07
+2002-06-06,52.04,52.04,50.76,50.89,2526100,40.74
+2002-06-05,51.70,52.18,51.46,52.04,3377400,41.67
+2002-06-04,50.85,51.90,50.82,51.79,3880400,41.35
+2002-06-03,51.70,52.09,51.04,51.15,3658800,40.83
+2002-05-31,51.55,52.20,51.36,51.98,5819800,41.50
+2002-05-30,50.70,51.46,50.25,50.93,2691500,40.66
+2002-05-29,51.20,51.44,50.93,50.93,2873800,40.66
+2002-05-28,51.00,51.23,50.71,50.90,4306800,40.63
+2002-05-24,50.80,51.11,50.03,50.23,3947200,40.10
+2002-05-23,51.62,51.62,50.67,51.18,2976400,40.86
+2002-05-22,51.23,51.75,51.17,51.63,2841300,41.22
+2002-05-21,51.65,51.80,50.90,51.06,3576900,40.76
+2002-05-20,52.24,52.24,51.35,51.55,3099600,41.15
+2002-05-17,52.55,52.70,51.71,52.14,4162700,41.62
+2002-05-16,52.38,52.61,52.03,52.55,2625500,41.95
+2002-05-15,52.25,52.88,51.92,52.20,3332300,41.67
+2002-05-14,52.80,52.90,52.15,52.75,3325700,42.11
+2002-05-13,52.22,52.60,51.65,52.56,2881800,41.96
+2002-05-10,52.20,52.85,52.00,52.40,3544200,41.83
+2002-05-09,51.80,52.59,51.60,52.06,2902700,41.56
+2002-05-08,51.79,52.11,51.41,51.62,5063400,41.21
+2002-05-07,52.00,52.25,51.59,51.83,2842100,41.38
+2002-05-06,52.55,53.00,51.80,52.00,2572700,41.51
+2002-05-03,52.75,52.80,52.08,52.50,4212000,41.91
+2002-05-02,53.23,53.23,52.35,53.07,3890300,42.37
+2002-05-01,51.95,53.01,51.70,52.92,6089000,42.25
+2002-04-30,52.31,53.05,51.86,51.90,4548400,41.43
+2002-04-29,51.82,52.70,51.75,52.31,3462300,41.76
+2002-04-26,52.50,52.93,51.84,52.23,3225800,41.70
+2002-04-25,52.43,52.95,52.22,52.45,4248300,41.87
+2002-04-24,52.45,53.50,52.35,52.93,5459600,42.26
+2002-04-23,53.00,53.04,52.02,52.20,5178800,41.67
+2002-04-22,53.12,53.24,52.61,52.83,3188900,42.18
+2002-04-19,52.23,53.16,52.03,53.12,4064300,42.41
+2002-04-18,51.67,52.20,51.20,51.81,2985600,41.36
+2002-04-17,52.39,52.39,51.71,51.91,2525000,41.44
+2002-04-16,51.90,52.17,51.25,51.96,4098200,41.48
+2002-04-15,51.63,51.90,51.11,51.22,3685700,40.89
+2002-04-12,51.45,52.30,51.25,51.90,3773300,41.43
+2002-04-11,52.06,52.50,51.69,51.86,4210900,41.40
+2002-04-10,51.32,52.42,51.32,52.29,5785100,41.74
+2002-04-09,50.70,51.49,50.53,51.43,3811300,41.06
+2002-04-08,50.46,51.12,50.32,50.81,3628700,40.56
+2002-04-05,50.59,50.76,50.35,50.61,3745000,40.40
+2002-04-04,50.25,50.63,50.15,50.43,3316000,40.26
+2002-04-03,50.65,50.73,49.88,49.97,4675000,39.89
+2002-04-02,51.43,51.50,50.50,50.62,6765900,40.41
+2002-04-01,51.65,51.70,50.90,51.43,3988100,41.06
+2002-03-28,51.14,51.70,50.85,51.50,3961400,41.11
+2002-03-27,51.57,51.89,51.05,51.05,4391800,40.75
+2002-03-26,50.91,51.99,50.90,51.95,3626500,41.47
+2002-03-25,51.57,51.84,51.07,51.28,5517100,40.94
+2002-03-22,50.25,51.11,50.16,50.90,3946000,40.63
+2002-03-21,50.40,50.60,50.11,50.41,3414500,40.24
+2002-03-20,50.55,51.25,50.55,50.55,3144000,40.36
+2002-03-19,50.55,51.48,50.55,51.24,3966900,40.91
+2002-03-18,51.17,51.19,50.30,50.71,3543400,40.48
+2002-03-15,50.57,51.05,50.40,50.87,5652200,40.61
+2002-03-14,49.73,50.51,49.73,50.12,3317800,40.01
+2002-03-13,50.18,50.26,49.48,49.57,3334500,39.57
+2002-03-12,49.25,49.96,49.25,49.93,3903100,39.86
+2002-03-11,49.28,49.71,49.25,49.50,2307500,39.52
+2002-03-08,49.58,50.34,49.18,49.53,3865300,39.54
+2002-03-07,50.13,50.13,48.87,49.48,6109500,39.50
+2002-03-06,50.00,50.37,49.53,49.88,4153000,39.82
+2002-03-05,50.52,50.70,49.70,50.39,4225100,40.11
+2002-03-04,51.45,51.47,50.32,50.99,5027200,40.59
+2002-03-01,50.94,51.43,50.50,51.25,3153200,40.80
+2002-02-28,50.88,50.94,50.35,50.50,3962500,40.20
+2002-02-27,50.68,51.20,50.21,50.62,3797000,40.29
+2002-02-26,50.73,51.09,50.20,50.43,4713600,40.14
+2002-02-25,50.38,50.88,49.96,50.63,5479500,40.30
+2002-02-22,49.75,50.60,49.70,50.20,5442400,39.96
+2002-02-21,49.65,49.88,49.23,49.48,3799900,39.39
+2002-02-20,49.30,50.00,48.40,49.92,4527400,39.74
+2002-02-19,49.72,49.73,49.15,49.47,4083800,39.38
+2002-02-15,49.40,50.08,49.09,49.88,4848200,39.71
+2002-02-14,49.75,49.85,49.00,49.41,3113000,39.33
+2002-02-13,48.95,49.70,48.88,49.62,2950200,39.50
+2002-02-12,48.80,49.15,48.77,49.02,3233000,39.02
+2002-02-11,48.67,49.06,48.51,48.92,3248200,38.94
+2002-02-08,48.65,48.65,47.60,48.57,4424500,38.66
+2002-02-07,49.00,49.34,48.33,48.60,4580100,38.69
+2002-02-06,48.90,49.55,48.19,49.10,9061000,39.08
+2002-02-05,50.30,51.09,49.92,50.81,5660500,40.45
+2002-02-04,49.90,50.49,49.61,50.30,3884000,40.04
+2002-01-31,49.15,50.12,48.97,50.09,6022600,39.87
+2002-01-30,47.93,48.90,47.85,48.67,6608000,38.74
+2002-01-29,48.50,48.86,47.43,47.55,5311800,37.85
+2002-01-28,49.12,49.25,48.27,48.63,3544000,38.71
+2002-01-25,49.60,49.69,48.76,49.12,3725200,39.10
+2002-01-24,49.85,49.86,49.25,49.60,3838100,39.48
+2002-01-23,49.75,49.84,49.12,49.41,5411600,39.33
+2002-01-22,49.50,49.57,49.12,49.42,3869000,39.34
+2002-01-18,48.50,49.45,48.50,49.11,3969800,39.09
+2002-01-17,48.49,48.98,48.30,48.61,2742700,38.69
+2002-01-16,48.75,49.10,48.58,48.63,3622900,38.71
+2002-01-15,48.60,48.89,48.35,48.62,3898700,38.70
+2002-01-14,48.60,48.99,48.17,48.27,4935700,38.42
+2002-01-11,48.58,48.61,48.22,48.45,3344900,38.57
+2002-01-10,47.85,48.39,47.72,48.15,3647800,38.33
+2002-01-09,47.80,48.06,47.51,47.61,5414700,37.90
+2002-01-08,48.08,48.35,47.64,47.80,3750600,38.05
+2002-01-07,47.97,48.35,47.75,48.08,3680100,38.27
+2002-01-04,48.98,48.98,48.02,48.36,4047500,38.50
+2002-01-03,49.35,49.37,48.40,48.79,3541300,38.84
+2002-01-02,48.50,49.30,47.95,49.15,4791200,39.12
+2001-12-31,49.15,49.45,48.69,48.69,2923200,38.76
+2001-12-28,49.65,49.65,48.90,49.05,3641500,39.04
+2001-12-27,49.60,49.60,49.10,49.40,3387700,39.32
+2001-12-26,49.25,49.74,48.90,49.45,2836300,39.36
+2001-12-24,48.66,49.30,48.66,49.25,1646200,39.20
+2001-12-21,49.78,49.80,48.65,49.12,6570000,39.10
+2001-12-20,49.40,49.67,48.86,49.10,4778800,39.08
+2001-12-19,48.60,49.61,48.60,49.38,7204800,39.31
+2001-12-18,47.50,47.56,46.96,47.38,3749000,37.72
+2001-12-17,46.94,47.80,46.91,47.40,3059700,37.73
+2001-12-14,47.02,47.87,47.02,47.49,2386800,37.80
+2001-12-13,47.18,47.99,46.75,47.23,5325600,37.60
+2001-12-12,47.05,47.50,46.63,47.09,5033100,37.48
+2001-12-11,46.99,47.15,46.45,46.60,4591100,37.09
+2001-12-10,47.32,47.59,46.90,46.98,2752500,37.40
+2001-12-07,47.23,47.60,47.00,47.60,4661700,37.89
+2001-12-06,47.80,47.85,46.98,47.48,5854800,37.80
+2001-12-05,48.50,48.70,47.75,48.30,5476200,38.45
+2001-12-04,48.85,49.04,48.32,48.47,2799100,38.47
+2001-12-03,48.53,48.96,48.34,48.78,2757500,38.71
+2001-11-30,48.53,48.80,48.20,48.63,4774600,38.59
+2001-11-29,48.79,49.35,48.05,48.53,4012400,38.52
+2001-11-28,48.68,48.70,48.02,48.45,3318900,38.45
+2001-11-27,48.70,48.96,48.16,48.44,4078800,38.44
+2001-11-26,49.15,49.50,48.35,48.99,3732200,38.88
+2001-11-23,49.05,49.52,49.02,49.40,1316200,39.21
+2001-11-21,49.45,49.62,49.00,49.33,2626000,39.15
+2001-11-20,50.00,50.00,49.46,49.68,3747100,39.43
+2001-11-19,50.00,50.15,49.10,49.92,4027000,39.62
+2001-11-16,50.28,50.32,49.63,49.76,3807300,39.49
+2001-11-15,50.03,50.46,49.75,50.22,4602900,39.86
+2001-11-14,49.55,50.43,49.24,50.28,4919300,39.90
+2001-11-13,49.00,49.47,48.80,49.44,3841200,39.24
+2001-11-12,49.10,49.35,48.65,49.02,2970800,38.90
+2001-11-09,48.80,49.35,48.66,49.20,2845900,39.05
+2001-11-08,49.12,49.50,48.60,49.03,4630200,38.91
+2001-11-07,48.74,48.96,48.31,48.87,3120500,38.79
+2001-11-06,48.22,48.90,47.74,48.74,4445100,38.68
+2001-11-05,49.00,49.05,48.05,48.61,5007000,38.58
+2001-11-02,48.26,49.05,48.02,49.00,3674300,38.89
+2001-11-01,48.45,48.62,47.75,48.49,4334100,38.48
+2001-10-31,48.75,48.95,48.25,48.71,3270100,38.66
+2001-10-30,48.35,48.76,48.02,48.75,3410500,38.69
+2001-10-29,48.93,48.93,48.08,48.15,2478600,38.21
+2001-10-26,48.48,48.94,48.06,48.70,3236900,38.65
+2001-10-25,48.00,48.47,47.71,48.40,2960900,38.41
+2001-10-24,48.15,48.35,47.96,48.25,3772800,38.29
+2001-10-23,47.93,48.10,47.52,47.90,3493700,38.02
+2001-10-22,47.20,47.95,47.15,47.70,4463400,37.86
+2001-10-19,47.25,47.53,46.87,47.32,5717900,37.56
+2001-10-18,48.02,48.49,47.27,47.55,5575200,37.74
+2001-10-17,48.23,48.57,47.50,48.16,4686000,38.22
+2001-10-16,47.90,48.05,47.10,47.92,5834000,38.03
+2001-10-15,47.34,48.00,47.32,47.90,4468500,38.02
+2001-10-12,48.25,48.50,47.14,47.78,12422800,37.92
+2001-10-11,50.00,50.00,48.86,49.00,6686900,38.89
+2001-10-10,48.50,49.95,48.46,49.89,7378000,39.59
+2001-10-09,48.63,49.21,48.43,48.93,4564100,38.83
+2001-10-08,48.60,49.20,48.40,48.62,3080200,38.59
+2001-10-05,48.50,48.90,48.06,48.85,4898500,38.77
+2001-10-04,49.20,49.24,48.61,48.65,5098800,38.61
+2001-10-03,49.00,49.20,48.65,49.08,4782000,38.95
+2001-10-02,48.90,49.35,48.75,49.35,5338000,39.17
+2001-10-01,48.94,49.08,48.59,48.94,4552200,38.84
+2001-09-28,49.00,49.24,48.05,48.50,7159100,38.49
+2001-09-27,47.95,48.97,47.92,48.89,6542100,38.80
+2001-09-26,47.95,48.24,47.16,48.17,7286300,38.23
+2001-09-25,47.10,48.10,47.01,48.00,9341900,38.09
+2001-09-24,47.40,47.54,46.75,47.40,9317700,37.62
+2001-09-21,47.50,48.00,45.76,47.00,17557400,37.30
+2001-09-20,49.01,49.28,48.05,48.76,13587300,38.70
+2001-09-19,49.49,49.59,48.37,49.59,17456900,39.36
+2001-09-18,48.00,49.80,48.00,49.50,18511500,39.29
+2001-09-17,47.15,47.99,46.26,47.90,10268100,38.02
+2001-09-10,47.40,47.50,46.55,46.90,5179300,37.22
+2001-09-07,46.90,47.99,46.76,47.40,5047700,37.62
+2001-09-06,47.31,47.58,46.92,47.10,3508000,37.38
+2001-09-05,47.46,47.89,46.83,47.80,3880000,37.94
+2001-09-04,47.34,47.94,47.02,47.30,4335000,37.42
+2001-08-31,47.33,47.53,46.79,47.00,3955100,37.19
+2001-08-30,47.07,47.71,46.95,47.28,4790000,37.41
+2001-08-29,46.98,46.99,46.51,46.99,3067400,37.18
+2001-08-28,46.98,47.09,46.57,46.61,3350900,36.88
+2001-08-27,47.00,47.00,46.58,46.88,3198200,37.09
+2001-08-24,47.28,47.57,46.96,47.10,5080000,37.27
+2001-08-23,46.46,47.50,46.46,47.25,5340300,37.38
+2001-08-22,46.02,47.00,45.96,46.93,5070700,37.13
+2001-08-21,46.26,46.54,45.73,46.05,3763300,36.44
+2001-08-20,45.75,46.60,45.70,46.51,4627600,36.80
+2001-08-17,45.90,45.95,45.42,45.68,3862500,36.14
+2001-08-16,45.55,46.04,45.40,45.95,5367800,36.36
+2001-08-15,45.60,45.75,44.50,45.56,7533300,36.05
+2001-08-14,45.48,45.77,45.34,45.55,5576700,36.04
+2001-08-13,45.66,45.91,44.98,45.05,6070000,35.64
+2001-08-10,45.50,45.89,45.25,45.66,6953900,36.13
+2001-08-09,45.00,45.50,44.80,45.33,7743500,35.87
+2001-08-08,44.30,45.11,44.30,44.63,6265000,35.31
+2001-08-07,44.00,44.55,43.94,44.49,5595800,35.20
+2001-08-06,44.65,44.65,43.78,44.00,4924200,34.81
+2001-08-03,44.70,44.79,43.91,44.44,6323400,35.16
+2001-08-02,44.40,44.95,44.22,44.45,17742100,35.17
+2001-08-01,46.64,46.64,43.60,43.69,29777400,34.57
+2001-07-31,46.30,46.93,46.12,46.63,3910400,36.89
+2001-07-30,45.90,46.20,45.63,46.10,3606000,36.47
+2001-07-27,46.18,46.18,45.39,45.67,1897700,36.13
+2001-07-26,45.55,45.92,45.10,45.73,4197200,36.18
+2001-07-25,44.60,45.96,44.60,45.80,3564100,36.24
+2001-07-24,44.55,44.94,44.39,44.62,3986900,35.30
+2001-07-23,46.03,46.18,44.90,45.05,3956800,35.64
+2001-07-20,46.35,46.36,45.53,46.24,5694200,36.59
+2001-07-19,46.99,47.65,46.10,46.47,6926800,36.77
+2001-07-18,46.35,46.99,46.21,46.99,5264700,37.18
+2001-07-17,45.90,46.30,45.64,46.15,4458300,36.51
+2001-07-16,45.54,46.65,45.50,45.99,4758500,36.39
+2001-07-13,45.55,45.90,45.25,45.44,3214100,35.95
+2001-07-12,45.12,45.60,44.93,45.55,3910500,36.04
+2001-07-11,45.25,45.40,45.02,45.09,2939900,35.68
+2001-07-10,45.40,45.43,45.12,45.23,3479500,35.79
+2001-07-09,45.04,45.25,44.80,45.23,4053800,35.79
+2001-07-06,45.14,45.14,44.75,44.89,3652500,35.52
+2001-07-05,45.50,45.50,44.88,44.97,3939700,35.58
+2001-07-03,44.70,45.65,44.55,45.62,2566600,36.09
+2001-07-02,44.35,45.40,44.30,45.19,4426900,35.75
+2001-06-29,45.20,45.23,43.55,44.20,7860000,34.97
+2001-06-28,45.17,45.82,45.08,45.59,3723700,36.07
+2001-06-27,44.53,45.68,44.36,45.37,3877300,35.90
+2001-06-26,44.40,44.98,44.27,44.83,2781700,35.47
+2001-06-25,45.25,45.49,44.20,44.88,2908500,35.51
+2001-06-22,45.07,45.70,45.00,45.32,4834700,35.86
+2001-06-21,44.09,45.42,44.05,45.17,7464200,35.74
+2001-06-20,43.71,44.24,43.62,44.06,4009700,34.86
+2001-06-19,43.42,43.94,43.20,43.71,4891400,34.58
+2001-06-18,43.12,43.62,43.12,43.36,2316200,34.31
+2001-06-15,43.31,43.70,43.08,43.26,5388900,34.23
+2001-06-14,44.00,44.16,43.60,43.78,2923900,34.64
+2001-06-13,43.82,44.39,43.72,44.32,2663900,35.07
+2001-06-12,43.77,44.32,43.36,44.22,3302400,34.99
+2001-06-11,44.40,44.40,43.91,44.02,2872800,34.83
+2001-06-08,44.32,44.69,44.14,44.50,2409600,35.21
+2001-06-07,44.35,44.86,44.00,44.31,3630600,35.06
+2001-06-06,45.13,45.34,44.45,44.60,3323100,35.29
+2001-06-05,44.82,45.68,44.80,45.60,2631800,35.96
+2001-06-04,44.71,45.05,44.53,44.92,1341500,35.43
+2001-06-01,44.76,44.95,44.50,44.81,2005700,35.34
+2001-05-31,45.27,45.75,44.59,44.76,3717100,35.30
+2001-05-30,44.93,45.70,44.90,45.59,3762400,35.96
+2001-05-29,44.82,45.15,44.60,44.92,2098400,35.43
+2001-05-25,44.75,45.24,44.55,44.81,2203200,35.34
+2001-05-24,44.30,45.00,44.30,44.97,2317600,35.47
+2001-05-23,43.98,45.00,43.85,44.75,2438500,35.29
+2001-05-22,45.00,45.00,43.88,43.98,4209300,34.69
+2001-05-21,44.73,44.99,44.25,44.93,2737600,35.44
+2001-05-18,44.94,45.03,44.42,44.98,2621400,35.48
+2001-05-17,45.30,45.49,44.35,44.93,5053300,35.44
+2001-05-16,45.00,45.60,44.51,45.26,4613200,35.70
+2001-05-15,46.15,46.15,44.60,45.00,3839200,35.49
+2001-05-14,46.00,46.40,45.90,46.15,2248900,36.40
+2001-05-11,46.47,46.61,45.60,46.17,3340600,36.41
+2001-05-10,45.65,46.61,45.30,46.47,5587400,36.65
+2001-05-09,45.24,46.00,44.92,45.54,5084200,35.92
+2001-05-08,45.00,45.98,44.63,44.99,2607400,35.48
+2001-05-07,44.79,44.84,44.17,44.80,2178500,35.33
+2001-05-04,44.24,44.70,44.00,44.68,3610700,35.24
+2001-05-03,44.63,44.73,43.59,44.24,3939400,34.89
+2001-05-02,44.70,44.75,44.10,44.31,2954700,34.95
+2001-05-01,44.25,44.97,43.65,44.65,3748200,35.22
+2001-04-30,44.51,44.51,43.56,43.67,2996600,34.44
+2001-04-27,44.90,44.96,44.00,44.10,5774000,34.78
+2001-04-26,44.50,44.91,44.16,44.90,4213500,35.41
+2001-04-25,43.55,44.44,43.40,44.07,4042300,34.76
+2001-04-24,42.75,43.45,42.60,43.15,4675600,34.03
+2001-04-23,42.20,42.44,41.80,42.27,6672800,33.34
+2001-04-20,42.00,42.05,41.09,41.26,5677600,32.54
+2001-04-19,42.00,42.50,41.90,42.47,4046400,33.50
+2001-04-18,42.50,43.20,41.86,42.06,5387200,33.17
+2001-04-17,42.45,42.60,42.02,42.27,3449600,33.34
+2001-04-16,42.00,43.00,41.78,42.20,4739500,33.28
+2001-04-12,41.80,41.97,41.35,41.91,3177500,33.05
+2001-04-11,42.00,42.02,40.90,41.39,5070500,32.64
+2001-04-10,42.50,42.50,41.60,42.15,5876700,33.24
+2001-04-09,42.74,42.99,41.27,41.50,6127100,32.73
+2001-04-06,43.27,43.75,42.00,42.00,5701900,33.13
+2001-04-05,44.45,44.74,43.65,44.10,3383100,34.78
+2001-04-04,42.83,44.00,42.50,43.90,2606600,34.62
+2001-04-03,43.80,44.00,42.75,43.08,3017700,33.98
+2001-04-02,43.70,44.95,43.69,44.05,3854700,34.74
+2001-03-30,42.80,43.95,42.70,43.95,3229000,34.66
+2001-03-29,42.25,43.70,41.50,43.25,3542400,34.11
+2001-03-28,43.95,43.95,42.25,43.08,4077200,33.98
+2001-03-27,43.65,44.10,42.88,44.04,3985100,34.73
+2001-03-26,43.15,44.13,42.95,43.80,3998400,34.54
+2001-03-23,42.45,44.05,41.51,43.85,7927700,34.58
+2001-03-22,41.75,42.70,41.33,42.60,6320300,33.60
+2001-03-21,40.80,42.25,40.25,42.01,7319300,33.13
+2001-03-20,42.80,42.80,41.27,41.62,5419000,32.83
+2001-03-19,42.99,42.99,42.18,42.68,2821700,33.66
+2001-03-16,43.00,43.50,42.75,42.99,5719100,33.91
+2001-03-15,44.27,44.51,42.50,44.03,5130300,34.73
+2001-03-14,44.85,45.20,43.40,44.27,3768400,34.92
+2001-03-13,45.30,45.40,44.06,44.85,3330600,35.37
+2001-03-12,46.25,46.45,45.40,45.55,2494700,35.92
+2001-03-09,46.27,46.90,46.15,46.40,2090400,36.60
+2001-03-08,46.02,46.93,45.90,46.90,2644800,36.99
+2001-03-07,46.50,47.10,45.75,46.02,2980900,36.30
+2001-03-06,45.25,47.00,45.13,45.81,3879400,36.02
+2001-03-05,45.50,45.84,45.02,45.62,2086800,35.87
+2001-03-02,45.20,45.86,44.70,44.85,3230200,35.26
+2001-03-01,45.50,46.15,45.08,45.81,3359900,36.02
+2001-02-28,46.31,46.47,45.50,46.08,2251300,36.23
+2001-02-27,45.78,46.64,45.66,46.06,3202800,36.22
+2001-02-26,46.38,46.42,45.54,46.28,3083700,36.39
+2001-02-23,46.30,47.01,45.40,46.38,4247700,36.47
+2001-02-22,47.00,47.08,45.80,46.55,5337600,36.60
+2001-02-21,47.48,47.74,46.90,47.25,7446200,37.15
+2001-02-20,47.50,48.79,47.42,48.50,5478600,38.13
+2001-02-16,46.95,47.44,46.86,47.32,5507700,37.21
+2001-02-15,46.60,46.85,46.25,46.85,3755700,36.84
+2001-02-14,47.20,47.35,46.34,46.70,3602800,36.72
+2001-02-13,46.50,47.17,46.01,47.15,3565900,37.07
+2001-02-12,46.70,47.10,46.05,46.95,3360200,36.92
+2001-02-09,46.95,47.20,46.02,46.20,2423100,36.33
+2001-02-08,46.90,47.00,46.25,46.85,4430000,36.84
+2001-02-07,45.35,47.48,45.35,46.99,6422400,36.95
+2001-02-06,45.35,45.65,44.90,45.26,4030300,35.59
+2001-02-05,44.75,45.25,44.25,44.97,5261000,35.36
+2001-02-02,43.42,45.00,43.20,44.99,5717500,35.37
+2001-02-01,43.67,44.07,42.75,43.67,4880300,34.34
+2001-01-31,44.77,44.85,43.53,44.07,5223500,34.65
+2001-01-30,43.51,44.71,43.20,44.52,4041500,35.01
+2001-01-29,43.80,44.50,43.53,43.65,3283100,34.32
+2001-01-26,44.50,44.88,43.75,44.06,4612700,34.65
+2001-01-25,42.25,43.94,42.25,43.75,5997200,34.40
+2001-01-24,43.62,43.62,42.25,42.75,5642400,33.61
+2001-01-23,43.94,44.31,42.62,43.19,6121000,33.96
+2001-01-22,43.38,44.06,43.00,43.81,2606000,34.45
+2001-01-19,44.50,44.88,43.62,43.81,4159100,34.45
+2001-01-18,45.00,45.75,45.00,45.00,3635800,35.38
+2001-01-17,46.19,46.25,45.12,45.38,4190400,35.68
+2001-01-16,45.75,46.12,45.38,45.94,3153700,36.12
+2001-01-12,46.06,46.12,45.38,45.69,3084900,35.92
+2001-01-11,46.44,46.50,45.38,46.06,3499800,36.22
+2001-01-10,46.56,46.81,45.75,46.00,4079800,36.17
+2001-01-09,46.25,47.19,45.94,46.75,3427400,36.76
+2001-01-08,45.31,46.50,45.25,46.06,3755700,36.22
+2001-01-05,44.94,45.94,44.38,45.31,5041900,35.63
+2001-01-04,46.50,46.50,43.25,44.38,12373700,34.89
+2001-01-03,49.38,49.38,46.38,46.50,7189400,36.56
+2001-01-02,49.38,49.50,48.75,49.38,4267800,38.82
+2000-12-29,48.88,49.56,48.56,49.56,2625100,38.97
+2000-12-28,48.88,48.88,47.88,48.75,3939700,38.33
+2000-12-27,48.94,49.50,48.69,48.88,3164400,38.43
+2000-12-26,48.81,49.25,48.25,48.88,2097600,38.43
+2000-12-22,48.94,49.00,47.56,48.62,3374800,38.23
+2000-12-21,49.00,49.75,48.50,48.75,3612100,38.33
+2000-12-20,48.62,49.62,47.81,48.88,3797700,38.43
+2000-12-19,49.25,49.75,49.00,49.19,4962600,38.68
+2000-12-18,49.38,49.44,47.75,49.31,5112200,38.77
+2000-12-15,48.50,49.69,48.50,48.81,9470800,38.38
+2000-12-14,48.06,49.94,47.88,49.75,6014700,39.12
+2000-12-13,47.31,48.69,47.31,48.44,3962700,38.09
+2000-12-12,46.88,47.62,46.69,47.38,2542100,37.25
+2000-12-11,47.44,47.44,46.75,47.06,4171700,37.00
+2000-12-08,47.00,47.88,46.69,47.44,5436900,37.30
+2000-12-07,44.38,47.75,44.38,46.94,6975800,36.91
+2000-12-06,44.12,45.44,43.94,45.31,7443800,35.63
+2000-12-05,43.69,44.38,43.25,44.19,6618500,34.63
+2000-12-04,42.06,45.00,41.88,43.81,12372900,34.34
+2000-12-01,45.88,45.88,41.50,42.38,12101200,33.21
+2000-11-30,45.12,46.31,44.31,45.38,4043800,35.56
+2000-11-29,45.12,45.81,44.94,45.38,2749100,35.56
+2000-11-28,45.00,45.62,44.25,45.12,3270800,35.37
+2000-11-27,43.88,45.31,43.31,44.38,2943200,34.78
+2000-11-24,44.50,44.88,44.44,44.50,1673500,34.88
+2000-11-22,45.00,45.62,43.56,44.75,4202200,35.07
+2000-11-21,45.75,46.94,45.31,46.50,6272100,36.45
+2000-11-20,44.12,45.44,44.06,45.00,6648300,35.27
+2000-11-17,44.31,44.62,43.75,43.94,6213100,34.44
+2000-11-16,46.31,47.25,44.31,44.31,5850300,34.73
+2000-11-15,47.25,47.44,45.81,46.56,6891500,36.50
+2000-11-14,47.94,48.19,47.38,47.81,2973200,37.48
+2000-11-13,48.25,49.31,48.00,48.19,3555200,37.77
+2000-11-10,49.00,49.44,47.50,48.81,3473400,38.26
+2000-11-09,47.44,49.31,47.44,49.00,4067300,38.41
+2000-11-08,47.12,47.62,46.81,47.38,3165100,37.13
+2000-11-07,47.00,47.44,46.62,47.12,2825900,36.94
+2000-11-06,46.00,47.81,45.75,47.50,4378400,37.23
+2000-11-03,45.62,45.94,44.75,45.81,4642300,35.91
+2000-11-02,47.75,48.50,46.12,47.06,5017400,36.89
+2000-11-01,48.31,48.94,47.81,48.00,5354900,37.62
+2000-10-31,48.00,48.69,47.12,48.44,2943700,37.96
+2000-10-30,48.06,49.25,47.19,49.12,5567600,38.50
+2000-10-27,46.62,48.12,46.50,48.12,3375200,37.72
+2000-10-26,46.56,47.44,46.12,47.00,4217400,36.84
+2000-10-25,47.00,48.50,46.56,48.50,4701800,38.01
+2000-10-24,46.19,46.56,45.56,46.12,4007100,36.15
+2000-10-23,46.31,47.44,46.12,46.75,2692900,36.64
+2000-10-20,46.50,47.44,45.44,46.56,3733600,36.50
+2000-10-19,47.25,47.94,45.19,47.81,4484100,37.48
+2000-10-18,47.06,48.06,45.81,47.94,5059900,37.57
+2000-10-17,47.00,47.44,46.56,47.12,2980700,36.94
+2000-10-16,45.81,47.12,45.62,46.62,2682800,36.54
+2000-10-13,46.38,46.75,44.38,45.50,4018400,35.66
+2000-10-12,46.94,47.88,46.12,47.88,3015000,37.52
+2000-10-11,47.12,48.00,46.31,46.81,4115900,36.69
+2000-10-10,47.31,48.00,46.81,47.38,3103300,37.13
+2000-10-09,46.56,47.56,46.56,47.06,3206800,36.89
+2000-10-06,45.81,46.62,45.62,46.38,3146600,36.35
+2000-10-05,45.12,46.06,45.12,45.81,3692400,35.91
+2000-10-04,45.31,45.69,44.44,45.12,4715900,35.37
+2000-10-03,47.94,48.44,45.50,46.00,5674900,36.05
+2000-10-02,46.62,47.75,46.38,47.38,5036700,37.13
+2000-09-29,45.56,47.12,45.44,46.00,4468400,36.05
+2000-09-28,45.31,45.88,45.00,45.25,2132700,35.47
+2000-09-27,44.56,45.94,44.44,45.50,2391100,35.66
+2000-09-26,44.38,45.12,44.00,44.44,2111100,34.83
+2000-09-25,44.69,45.31,44.19,44.81,2139600,35.12
+2000-09-22,44.81,45.88,44.50,45.38,5068300,35.56
+2000-09-21,42.19,43.94,42.06,43.38,3298400,34.00
+2000-09-20,43.12,43.38,41.62,41.62,3316700,32.63
+2000-09-19,44.00,44.38,43.38,43.89,1910900,34.40
+2000-09-18,43.75,44.25,43.44,44.00,1400100,34.49
+2000-09-15,44.62,44.75,43.38,43.75,3424000,34.29
+2000-09-14,44.12,44.31,43.12,44.12,2946200,34.58
+2000-09-13,43.75,44.81,43.69,44.69,3228600,35.03
+2000-09-12,42.75,44.25,42.75,43.88,2005100,34.39
+2000-09-11,42.12,43.44,42.06,42.75,1632100,33.51
+2000-09-08,42.81,43.25,42.25,42.56,1851500,33.36
+2000-09-07,42.06,43.62,42.00,43.19,3596700,33.85
+2000-09-06,42.25,42.50,41.31,41.94,2212800,32.87
+2000-09-05,42.38,43.38,41.75,42.75,2666800,33.40
+2000-09-01,42.50,42.56,42.06,42.31,1963400,33.06
+2000-08-31,41.94,42.81,41.19,42.64,3010600,33.31
+2000-08-30,42.69,42.75,41.69,41.94,2949200,32.76
+2000-08-29,42.88,43.12,42.50,42.50,1903100,33.20
+2000-08-28,42.81,44.00,42.75,43.31,2069600,33.84
+2000-08-25,43.44,43.44,42.56,42.75,1763600,33.40
+2000-08-24,43.31,44.06,43.25,43.50,1717800,33.98
+2000-08-23,43.38,43.69,43.06,43.34,1402600,33.86
+2000-08-22,44.06,44.19,43.06,43.25,1776100,33.79
+2000-08-21,44.12,44.44,44.06,44.31,1403900,34.62
+2000-08-18,43.31,44.25,43.06,43.88,2598500,34.28
+2000-08-17,43.81,44.06,43.06,43.48,2585300,33.97
+2000-08-16,44.19,44.50,42.62,44.00,6676000,34.37
+2000-08-15,46.56,46.75,45.94,45.94,2480000,35.89
+2000-08-14,46.75,47.06,45.75,47.00,3871000,36.72
+2000-08-11,45.25,46.31,45.19,45.81,3756900,35.79
+2000-08-10,44.00,45.25,44.00,45.06,3483600,35.20
+2000-08-09,44.06,44.69,43.88,44.00,3574900,34.37
+2000-08-08,45.06,45.44,44.25,44.44,3456700,34.72
+2000-08-07,44.81,45.00,44.56,44.62,1840800,34.86
+2000-08-04,45.50,45.50,44.75,45.06,3164100,35.20
+2000-08-03,45.62,45.88,45.00,45.12,4031300,35.25
+2000-08-02,45.31,45.88,44.88,45.62,2421300,35.64
+2000-08-01,45.19,46.19,45.00,45.88,3561500,35.84
+2000-07-31,44.75,46.25,43.75,45.81,5129900,35.79
+2000-07-28,44.25,45.25,44.12,44.75,4039000,34.96
+2000-07-27,43.81,44.62,43.81,44.31,2512400,34.62
+2000-07-26,44.25,44.62,43.81,43.81,5400100,34.23
+2000-07-25,43.50,44.88,43.44,44.12,3886800,34.47
+2000-07-24,43.88,44.19,43.56,43.62,2646100,34.08
+2000-07-21,44.12,44.38,43.75,44.25,3349900,34.57
+2000-07-20,43.75,44.38,43.69,43.75,3817100,34.18
+2000-07-19,43.12,44.31,43.12,43.38,4328300,33.89
+2000-07-18,42.94,43.62,42.69,43.00,4271500,33.59
+2000-07-17,41.50,43.19,41.31,42.88,4521700,33.50
+2000-07-14,40.50,42.06,40.12,41.69,4642400,32.57
+2000-07-13,41.50,41.69,39.81,40.38,6162000,31.54
+2000-07-12,40.69,40.69,39.69,39.75,4286200,31.05
+2000-07-11,41.00,41.00,40.25,40.62,4122500,31.74
+2000-07-10,41.50,41.69,40.50,40.94,4691100,31.98
+2000-07-07,42.50,43.00,42.06,42.44,3557000,33.15
+2000-07-06,43.12,44.19,43.00,43.88,2527700,34.28
+2000-07-05,42.81,43.81,42.75,43.38,3503900,33.89
+2000-07-03,43.88,44.00,42.88,43.00,2001300,33.59
+2000-06-30,42.38,44.55,41.62,44.44,8258100,34.72
+2000-06-29,43.00,43.50,42.56,42.75,2972300,33.40
+2000-06-28,43.00,43.88,42.19,43.41,3043400,33.91
+2000-06-27,43.00,44.06,42.81,43.44,3950800,33.93
+2000-06-26,42.38,43.75,42.38,43.56,3391700,34.03
+2000-06-23,41.88,42.19,41.38,42.06,3736600,32.86
+2000-06-22,42.00,42.75,41.56,41.94,3282800,32.76
+2000-06-21,41.50,42.56,40.88,42.25,3783800,33.01
+2000-06-20,43.00,43.12,41.12,41.12,4306500,32.13
+2000-06-19,43.81,44.12,43.56,43.69,3689700,34.13
+2000-06-16,43.81,43.94,43.62,43.75,6044800,34.18
+2000-06-15,43.00,43.94,42.88,43.38,5856600,33.89
+2000-06-14,43.00,43.75,42.69,43.50,5736800,33.98
+2000-06-13,42.38,43.00,42.25,42.81,6619800,33.45
+2000-06-12,41.50,42.44,41.50,41.97,3470300,32.79
+2000-06-09,41.75,42.50,41.06,41.25,3119600,32.23
+2000-06-08,41.06,42.44,41.00,42.44,5686600,33.15
+2000-06-07,40.56,41.81,40.38,41.31,3652200,32.27
+2000-06-06,39.69,41.19,39.62,41.00,3996900,31.92
+2000-06-05,39.81,40.12,39.31,39.50,1968300,30.75
+2000-06-02,40.44,40.75,39.81,40.31,3212200,31.39
+2000-06-01,40.44,41.25,39.81,40.06,3685900,31.19
+2000-05-31,40.56,41.12,40.56,40.69,3222300,31.68
+2000-05-30,40.31,41.00,39.81,41.00,4196400,31.92
+2000-05-26,39.50,41.00,39.50,41.00,3261000,31.92
+2000-05-25,39.12,40.00,38.88,39.94,4494200,31.09
+2000-05-24,39.88,40.81,39.81,40.75,5443100,31.73
+2000-05-23,39.31,39.56,38.81,39.44,2896700,30.70
+2000-05-22,39.00,40.12,38.56,39.75,6425600,30.95
+2000-05-19,39.25,39.62,39.00,39.25,2577700,30.56
+2000-05-18,39.00,39.88,39.00,39.52,2544800,30.77
+2000-05-17,38.38,39.31,38.38,39.00,2963400,30.36
+2000-05-16,38.94,39.75,38.62,39.12,3736300,30.46
+2000-05-15,39.00,39.88,38.75,39.38,3519200,30.66
+2000-05-12,38.56,39.50,38.56,39.50,3598200,30.75
+2000-05-11,38.00,40.00,38.00,40.00,5743100,31.14
+2000-05-10,38.19,39.31,38.00,39.19,8784400,30.51
+2000-05-09,37.94,38.38,37.31,37.69,4305000,29.34
+2000-05-08,37.69,37.94,37.38,37.94,3246100,29.54
+2000-05-05,36.25,37.69,36.25,37.50,2252700,29.20
+2000-05-04,37.38,37.69,36.62,36.69,2320400,28.56
+2000-05-03,37.06,37.81,37.06,37.56,3802100,29.24
+2000-05-02,37.06,37.69,36.19,37.50,3228300,29.20
+2000-05-01,36.44,37.25,36.12,37.00,2130100,28.81
+2000-04-28,36.62,36.88,36.19,36.69,2279900,28.56
+2000-04-27,37.12,37.56,36.75,37.44,2825500,29.15
+2000-04-26,37.44,38.12,37.12,37.75,3345300,29.39
+2000-04-25,37.12,37.75,37.00,37.44,3344800,29.15
+2000-04-24,36.69,38.31,36.62,37.88,4457300,29.49
+2000-04-20,36.75,37.50,35.94,37.19,4931800,28.95
+2000-04-19,35.94,36.38,34.81,35.31,2949900,27.49
+2000-04-18,36.12,36.25,35.00,35.94,2980300,27.98
+2000-04-17,35.81,36.62,34.62,36.62,3648700,28.51
+2000-04-14,36.69,36.69,35.50,36.44,3407300,28.37
+2000-04-13,36.56,36.94,36.25,36.44,2835500,28.37
+2000-04-12,36.25,37.88,36.25,37.25,4071700,29.00
+2000-04-11,36.06,37.19,36.06,37.06,2408600,28.86
+2000-04-10,36.00,36.94,35.88,36.25,2549500,28.22
+2000-04-07,36.44,36.56,35.31,36.00,3829600,28.03
+2000-04-06,36.69,37.31,36.12,36.81,4050000,28.66
+2000-04-05,37.00,37.38,36.50,36.75,4780500,28.61
+2000-04-04,36.12,37.25,35.44,36.44,5803400,28.37
+2000-04-03,34.62,36.38,34.62,36.12,4337100,28.13
+2000-03-31,36.00,36.06,34.56,34.88,4957600,27.15
+2000-03-30,33.94,35.94,33.81,35.94,6850900,27.98
+2000-03-29,32.38,33.69,32.38,33.25,4254400,25.89
+2000-03-28,31.69,33.12,31.56,32.50,4814300,25.30
+2000-03-27,32.75,32.94,31.56,32.36,3397100,25.19
+2000-03-24,33.00,33.50,32.56,32.94,3345700,25.64
+2000-03-23,32.88,34.00,32.75,33.50,3792400,26.08
+2000-03-22,34.31,34.38,32.75,33.50,3431700,26.08
+2000-03-21,33.38,34.31,32.62,34.31,5479700,26.71
+2000-03-20,32.50,33.62,32.25,33.25,2643800,25.89
+2000-03-17,33.00,33.94,32.81,33.00,4464500,25.69
+2000-03-16,33.00,34.19,32.25,34.06,5410300,26.52
+2000-03-15,30.44,33.19,30.31,33.19,5463800,25.84
+2000-03-14,30.62,30.75,30.12,30.69,4602900,23.89
+2000-03-13,30.12,31.19,30.12,31.12,4308000,24.23
+2000-03-10,31.06,31.38,30.50,30.75,3649100,23.94
+2000-03-09,30.75,31.75,30.62,31.38,3913200,24.43
+2000-03-08,31.00,31.50,30.06,30.50,5159800,23.75
+2000-03-07,31.00,31.50,29.69,30.62,7053200,23.74
+2000-03-06,31.06,31.44,30.69,31.00,4457900,24.03
+2000-03-03,32.50,32.50,31.31,31.62,4626600,24.51
+2000-03-02,32.69,32.88,31.56,31.56,5170400,24.46
+2000-03-01,32.00,32.94,31.88,32.56,5496400,25.24
+2000-02-29,32.88,33.06,32.12,32.12,4635500,24.90
+2000-02-28,33.19,33.88,32.75,33.25,3654700,25.77
+2000-02-25,34.00,34.38,32.69,32.75,4205500,25.39
+2000-02-24,34.06,34.38,33.19,34.00,3612800,26.35
+2000-02-23,34.31,34.75,34.00,34.19,3249300,26.50
+2000-02-22,34.31,34.88,34.12,34.69,2929400,26.89
+2000-02-18,34.38,34.75,33.94,34.25,3664500,26.55
+2000-02-17,34.56,34.81,34.25,34.31,2847700,26.60
+2000-02-16,34.12,34.81,33.94,34.00,4606800,26.35
+2000-02-15,34.00,34.88,34.00,34.19,3909600,26.50
+2000-02-14,34.19,34.50,33.94,34.06,3493300,26.40
+2000-02-11,35.00,35.12,34.00,34.38,5530400,26.64
+2000-02-10,34.88,34.88,34.06,34.62,5909500,26.84
+2000-02-09,35.00,35.12,33.75,34.00,8432500,26.35
+2000-02-08,33.31,33.75,33.00,33.31,5010500,25.82
+2000-02-07,32.88,33.19,32.25,32.38,3999700,25.09
+2000-02-04,33.62,34.12,32.62,32.75,3885600,25.39
+2000-02-03,33.00,33.38,32.62,33.06,3662900,25.63
+2000-02-02,33.75,33.94,32.94,33.00,3289100,25.58
+2000-02-01,34.00,34.31,33.69,34.00,3602600,26.35
+2000-01-31,33.50,34.38,33.25,34.12,2989600,26.45
+2000-01-28,33.56,34.00,33.19,33.25,4090800,25.77
+2000-01-27,34.00,34.31,33.25,33.81,2610100,26.21
+2000-01-26,34.31,34.94,33.75,33.94,3174100,26.31
+2000-01-25,35.31,35.38,33.88,34.31,4356500,26.60
+2000-01-24,36.19,36.38,34.81,35.31,3785000,27.37
+2000-01-21,36.19,36.44,35.75,36.12,4454400,28.00
+2000-01-20,36.44,36.44,36.00,36.12,3106100,28.00
+2000-01-19,36.88,36.88,35.94,36.44,3999700,28.24
+2000-01-18,35.94,37.00,35.56,36.25,4821600,28.10
+2000-01-14,36.06,36.81,35.94,36.19,5413700,28.05
+2000-01-13,36.31,36.62,35.94,35.94,3144200,27.86
+2000-01-12,36.75,37.25,36.31,36.31,4267300,28.15
+2000-01-11,37.25,37.62,36.62,36.75,5607800,28.49
+2000-01-10,38.12,38.19,36.62,36.88,6402500,28.58
+2000-01-07,36.88,38.62,36.69,37.62,10527800,29.16
+2000-01-06,34.75,36.88,34.50,36.62,6863100,28.39
+2000-01-05,35.81,36.31,34.88,35.06,5701900,27.18
+2000-01-04,36.56,37.56,35.75,35.94,4555700,27.86
+2000-01-03,35.38,37.38,35.00,36.88,5298400,28.58
+1999-12-31,35.50,35.69,35.25,35.25,1223500,27.32
+1999-12-30,35.50,36.12,35.50,35.50,1939400,27.52
+1999-12-29,36.62,36.75,35.56,35.56,1189400,27.57
+1999-12-28,36.25,37.12,36.12,36.62,4185700,28.39
+1999-12-27,35.19,36.44,35.19,36.44,2452300,28.24
+1999-12-23,35.56,36.00,35.12,35.44,2765700,27.47
+1999-12-22,35.06,35.38,34.81,35.06,3809400,27.18
+1999-12-21,35.12,35.44,34.56,34.88,4263400,27.03
+1999-12-20,34.81,36.00,34.75,35.41,6300600,27.44
+1999-12-17,34.62,35.12,34.50,35.00,5427400,27.13
+1999-12-16,34.50,34.56,33.81,34.00,4415800,26.35
+1999-12-15,35.06,35.06,34.44,34.69,2771000,26.89
+1999-12-14,34.75,35.62,34.75,35.12,4302300,27.23
+1999-12-13,37.44,37.44,35.00,35.31,5867400,27.37
+1999-12-10,36.62,36.94,36.38,36.94,4618700,28.63
+1999-12-09,37.19,37.25,35.75,35.94,3755700,27.86
+1999-12-08,36.56,37.44,36.56,37.02,4648600,28.69
+1999-12-07,36.62,37.31,36.62,36.94,5861600,28.53
+1999-12-06,37.06,37.44,36.31,36.88,5641000,28.48
+1999-12-03,36.38,37.75,36.31,37.12,7442800,28.67
+1999-12-02,34.38,37.00,34.12,36.69,8161800,28.33
+1999-12-01,34.31,34.81,34.25,34.48,2953000,26.63
+1999-11-30,34.19,34.94,34.19,34.56,3090200,26.69
+1999-11-29,34.88,34.94,34.06,34.69,4712500,26.79
+1999-11-26,35.31,35.38,34.81,34.88,1328300,26.93
+1999-11-24,35.88,35.94,35.00,35.19,3406400,27.18
+1999-11-23,36.50,37.12,35.88,36.06,6060900,27.85
+1999-11-22,35.12,36.62,34.75,36.31,8637400,28.04
+1999-11-19,34.62,35.12,34.12,34.50,4527200,26.64
+1999-11-18,34.12,34.62,34.00,34.56,4350500,26.69
+1999-11-17,33.62,34.62,33.50,34.12,4214300,26.35
+1999-11-16,32.50,33.75,32.44,33.75,3370300,26.06
+1999-11-15,32.81,33.12,32.19,32.56,2604200,25.15
+1999-11-12,32.94,33.12,32.56,33.12,2409500,25.58
+1999-11-11,32.56,32.81,32.44,32.75,3282500,25.29
+1999-11-10,32.75,33.06,32.56,32.69,4237500,25.24
+1999-11-09,33.69,33.75,32.75,32.75,2391400,25.29
+1999-11-08,33.56,33.94,33.50,33.69,2449400,26.02
+1999-11-05,33.00,34.06,33.00,33.81,4080100,26.11
+1999-11-04,34.25,34.56,32.06,33.00,4683900,25.49
+1999-11-03,33.81,34.31,33.75,34.25,2898500,26.45
+1999-11-02,33.62,34.31,33.56,33.69,2682900,26.02
+1999-11-01,34.44,34.56,33.56,33.56,3635000,25.92
+1999-10-29,34.81,35.12,34.50,34.69,4276900,26.79
+1999-10-28,34.31,34.75,34.25,34.69,3590000,26.79
+1999-10-27,33.94,34.12,33.19,34.06,3924000,26.31
+1999-10-26,34.25,34.50,33.75,33.88,2480500,26.16
+1999-10-25,34.06,34.69,33.75,34.25,2336800,26.45
+1999-10-22,33.44,34.31,33.38,34.12,2791500,26.35
+1999-10-21,33.12,33.38,32.94,33.31,2986400,25.73
+1999-10-20,33.62,34.38,33.12,33.12,4008200,25.58
+1999-10-19,33.31,33.88,33.25,33.88,4484300,26.16
+1999-10-18,32.06,33.06,32.00,32.88,3756900,25.39
+1999-10-15,32.50,32.81,32.19,32.19,5503300,24.86
+1999-10-14,33.50,34.00,33.38,33.56,3415100,25.92
+1999-10-13,34.12,34.56,33.38,33.38,3194900,25.78
+1999-10-12,34.62,34.81,34.06,34.38,3433000,26.55
+1999-10-11,34.25,34.88,34.19,34.69,3516600,26.79
+1999-10-08,33.25,34.81,33.19,34.38,5304800,26.55
+1999-10-07,33.25,33.50,32.81,33.12,3308100,25.58
+1999-10-06,32.25,33.44,32.12,33.19,6161000,25.63
+1999-10-05,32.25,32.31,31.19,31.44,4588700,24.28
+1999-10-04,31.38,31.81,30.81,31.81,3567400,24.57
+1999-10-01,30.38,31.38,30.12,31.38,3623600,24.23
+1999-09-30,31.12,31.25,30.25,30.50,3422800,23.55
+1999-09-29,31.56,32.06,30.75,31.00,3651400,23.94
+1999-09-28,32.00,32.25,31.62,31.81,3059900,24.57
+1999-09-27,32.44,32.62,32.19,32.50,3383600,25.10
+1999-09-24,31.00,32.38,30.88,31.94,4361600,24.67
+1999-09-23,32.19,32.56,31.50,31.62,3416900,24.42
+1999-09-22,32.94,33.00,32.25,32.75,3096300,25.29
+1999-09-21,33.88,34.06,32.81,33.00,2924600,25.49
+1999-09-20,33.62,33.94,33.56,33.94,2268000,26.21
+1999-09-17,33.31,34.06,33.31,33.62,4557000,25.97
+1999-09-16,33.50,34.06,33.12,33.19,3608800,25.63
+1999-09-15,33.12,33.62,32.94,33.50,4582200,25.87
+1999-09-14,32.62,32.69,32.00,32.50,5019500,25.10
+1999-09-13,33.00,33.19,32.69,33.00,3503600,25.49
+1999-09-10,34.00,34.00,33.00,33.31,4966500,25.73
+1999-09-09,33.38,34.00,33.00,34.00,4718600,26.26
+1999-09-08,33.00,33.88,32.94,33.50,5190800,25.87
+1999-09-07,34.50,34.81,33.50,33.69,4044000,25.91
+1999-09-03,34.50,34.88,34.25,34.62,3934500,26.63
+1999-09-02,33.50,33.94,33.38,33.56,2220200,25.82
+1999-09-01,34.06,34.19,33.50,33.88,3947000,26.06
+1999-08-31,34.25,34.31,33.81,34.12,4022400,26.25
+1999-08-30,35.00,35.00,34.00,34.25,4021000,26.35
+1999-08-27,35.44,35.69,35.19,35.31,2987600,27.16
+1999-08-26,35.50,35.62,35.12,35.44,3537300,27.26
+1999-08-25,34.69,35.88,34.69,35.75,5054200,27.50
+1999-08-24,35.00,35.19,34.19,34.44,4824000,26.49
+1999-08-23,35.75,35.81,35.00,35.12,3870200,27.02
+1999-08-20,35.38,35.62,35.31,35.56,4932000,27.35
+1999-08-19,35.50,35.75,35.00,35.38,6476300,27.21
+1999-08-18,36.62,36.69,35.50,35.75,7465100,27.50
+1999-08-17,38.44,38.44,36.69,37.25,3906100,28.65
+1999-08-16,38.00,38.50,37.94,38.50,1475000,29.61
+1999-08-13,38.75,38.88,37.94,38.06,2074600,29.28
+1999-08-12,38.31,38.94,38.31,38.50,1723600,29.61
+1999-08-11,39.25,39.25,38.00,38.31,1808200,29.47
+1999-08-10,38.44,39.19,38.00,38.94,2377800,29.95
+1999-08-09,37.19,38.56,37.19,38.44,1991600,29.57
+1999-08-06,37.56,37.75,36.75,37.06,2813700,28.51
+1999-08-05,38.19,38.62,38.00,38.00,2821100,29.23
+1999-08-04,38.44,38.94,38.00,38.19,2573800,29.37
+1999-08-03,38.50,38.69,38.19,38.31,2237800,29.47
+1999-08-02,38.69,39.25,38.38,38.56,2023200,29.66
+1999-07-30,39.00,39.38,38.94,38.94,2659300,29.95
+1999-07-29,39.12,39.69,38.94,39.06,2134400,30.05
+1999-07-28,39.75,39.94,39.44,39.88,2512700,30.67
+1999-07-27,39.50,39.94,39.38,39.75,3187000,30.58
+1999-07-26,39.69,40.06,39.50,39.62,3266000,30.48
+1999-07-23,39.62,40.38,39.38,39.38,3020300,30.29
+1999-07-22,39.50,40.56,39.50,39.81,5063700,30.62
+1999-07-21,41.00,41.50,39.56,40.31,10502500,31.01
+1999-07-20,38.19,38.94,38.19,38.88,2399000,29.90
+1999-07-19,39.50,39.56,38.12,38.56,2941800,29.66
+1999-07-16,38.50,39.25,38.12,39.25,2500700,30.19
+1999-07-15,38.50,38.75,38.31,38.62,1949400,29.71
+1999-07-14,38.75,38.81,38.12,38.44,2063300,29.57
+1999-07-13,38.56,39.31,38.44,39.06,2981500,30.05
+1999-07-12,38.75,38.75,38.50,38.75,2555000,29.81
+1999-07-09,38.31,38.69,38.00,38.50,1914400,29.61
+1999-07-08,38.00,38.69,37.94,38.56,3109800,29.66
+1999-07-07,37.88,38.31,37.75,38.25,3048900,29.42
+1999-07-06,37.31,38.19,37.31,37.62,2595100,28.94
+1999-07-02,37.69,37.94,37.44,37.62,2067000,28.94
+1999-07-01,38.44,38.94,37.56,37.81,3884900,29.09
+1999-06-30,37.00,38.94,37.00,38.69,5528300,29.76
+1999-06-29,37.50,38.50,37.38,38.00,6560100,29.23
+1999-06-28,35.94,37.56,35.94,36.81,5194000,28.32
+1999-06-25,35.12,36.62,35.12,35.75,3831100,27.50
+1999-06-24,35.69,35.75,35.12,35.38,2805900,27.21
+1999-06-23,35.62,36.31,35.50,35.81,3115100,27.55
+1999-06-22,35.19,36.69,35.19,36.06,3169300,27.74
+1999-06-21,35.38,35.88,35.12,35.12,2452200,27.02
+1999-06-18,36.00,36.19,35.75,36.00,3864900,27.69
+1999-06-17,35.31,36.31,35.31,36.31,2296700,27.93
+1999-06-16,35.81,36.25,35.75,35.75,3442900,27.50
+1999-06-15,35.12,36.19,35.12,35.62,3273100,27.40
+1999-06-14,35.75,35.81,35.00,35.19,3684400,27.07
+1999-06-11,35.62,36.31,35.38,35.38,3943900,27.21
+1999-06-10,35.06,35.31,35.00,35.12,3184800,27.02
+1999-06-09,35.25,35.88,35.12,35.19,3020600,27.07
+1999-06-08,35.81,36.00,35.56,35.69,3259600,27.35
+1999-06-07,36.06,36.31,36.06,36.19,2841100,27.73
+1999-06-04,36.19,36.44,36.12,36.31,2853100,27.83
+1999-06-03,36.12,36.38,36.00,36.00,2988700,27.59
+1999-06-02,36.06,36.62,36.06,36.25,2416000,27.78
+1999-06-01,35.94,36.62,35.88,36.38,2741700,27.87
+1999-05-28,36.00,36.38,35.50,35.50,2938700,27.20
+1999-05-27,36.12,36.88,35.75,36.00,4353900,27.59
+1999-05-26,37.50,37.81,36.19,36.75,4600000,28.16
+1999-05-25,37.81,38.69,37.50,37.50,3316900,28.74
+1999-05-24,38.12,38.50,37.50,37.81,2748000,28.98
+1999-05-21,37.62,38.56,37.44,38.31,5403700,29.36
+1999-05-20,37.62,37.75,37.06,37.62,3485800,28.83
+1999-05-19,37.62,37.75,37.00,37.50,3470400,28.74
+1999-05-18,37.50,38.12,37.06,37.75,3330800,28.93
+1999-05-17,37.50,38.00,37.38,37.62,4118900,28.83
+1999-05-14,36.94,38.44,36.75,38.19,6751900,29.26
+1999-05-13,35.62,37.44,35.25,37.12,8116900,28.45
+1999-05-12,35.12,35.75,34.25,35.50,7280700,27.20
+1999-05-11,35.00,35.19,34.06,34.62,10294000,26.53
+1999-05-10,36.00,36.12,35.12,35.25,6421200,27.01
+1999-05-07,36.50,36.75,36.31,36.75,4034100,28.16
+1999-05-06,37.00,37.06,36.44,36.69,3685800,28.11
+1999-05-05,37.06,37.44,36.81,37.25,2547300,28.54
+1999-05-04,36.75,37.19,36.69,37.06,3484000,28.40
+1999-05-03,36.94,37.50,36.62,37.44,3100300,28.69
+1999-04-30,36.69,37.38,36.62,36.94,3545200,28.30
+1999-04-29,37.44,38.06,36.62,36.94,4873700,28.30
+1999-04-28,37.75,37.88,37.38,37.56,3366000,28.78
+1999-04-27,37.00,37.94,37.00,37.81,5180700,28.98
+1999-04-26,36.38,37.12,36.31,36.75,4375400,28.16
+1999-04-23,36.25,37.50,36.12,36.25,9796300,27.78
+1999-04-22,39.00,41.44,36.50,36.94,19307000,28.30
+1999-04-21,37.38,38.94,37.31,38.94,4515400,29.84
+1999-04-20,36.88,37.62,36.75,37.12,4736300,28.45
+1999-04-19,36.44,37.50,36.38,36.75,5446800,28.16
+1999-04-16,37.00,37.31,36.31,36.44,5455500,27.92
+1999-04-15,38.50,38.62,37.00,37.00,7794200,28.35
+1999-04-14,37.94,38.19,37.75,38.00,3166700,29.12
+1999-04-13,38.94,39.38,37.94,38.12,2722500,29.21
+1999-04-12,37.88,39.50,37.88,39.50,4153900,30.27
+1999-04-09,38.06,38.31,37.81,38.25,2600100,29.31
+1999-04-08,37.38,38.69,37.38,38.50,3184100,29.50
+1999-04-07,38.06,38.25,37.38,37.44,3652100,28.69
+1999-04-06,38.12,38.69,37.81,38.25,2967300,29.31
+1999-04-05,38.69,39.12,38.25,38.88,2979100,29.79
+1999-04-01,39.19,39.44,38.50,38.62,2169800,29.60
+1999-03-31,39.75,39.88,38.50,39.19,5570800,30.03
+1999-03-30,40.00,40.19,39.56,39.88,4271000,30.56
+1999-03-29,40.00,41.06,39.94,40.69,4926500,31.18
+1999-03-26,39.31,40.31,39.19,40.00,4893200,30.65
+1999-03-25,38.38,39.50,38.38,39.25,3400200,30.08
+1999-03-24,38.81,39.06,38.25,38.25,2698700,29.31
+1999-03-23,39.12,39.19,37.69,38.88,5519700,29.79
+1999-03-22,39.94,39.94,39.12,39.75,3403500,30.46
+1999-03-19,40.38,40.44,39.81,39.94,4516600,30.60
+1999-03-18,39.62,40.31,39.56,40.12,3655400,30.75
+1999-03-17,39.94,40.31,39.56,40.06,4942000,30.70
+1999-03-16,39.00,40.12,39.00,39.88,5374100,30.56
+1999-03-15,38.50,39.25,38.25,38.88,2700200,29.79
+1999-03-12,38.50,39.06,38.25,38.50,4789000,29.50
+1999-03-11,38.50,38.81,37.75,38.06,4499200,29.17
+1999-03-10,38.19,38.25,37.62,38.06,4785500,29.17
+1999-03-09,38.56,39.00,38.12,38.44,3341800,29.35
+1999-03-08,39.56,39.62,38.31,39.06,3460000,29.83
+1999-03-05,38.69,39.94,38.50,39.88,4880800,30.45
+1999-03-04,37.38,38.06,36.88,37.75,3487800,28.83
+1999-03-03,37.44,37.44,36.19,37.25,3370200,28.45
+1999-03-02,37.62,37.75,36.88,36.88,3170500,28.16
+1999-03-01,38.44,38.44,36.88,38.00,3830100,29.02
+1999-02-26,38.12,38.69,37.19,37.56,4755200,28.69
+1999-02-25,38.31,39.06,37.81,38.31,3450700,29.26
+1999-02-24,39.06,39.81,38.25,39.00,3971300,29.78
+1999-02-23,39.94,40.25,39.38,39.50,3695200,30.17
+1999-02-22,38.94,40.25,38.81,39.50,3855700,30.17
+1999-02-19,37.44,39.69,37.38,39.19,5279900,29.93
+1999-02-18,37.56,38.12,37.38,37.56,1977200,28.69
+1999-02-17,37.31,38.75,37.19,37.56,2687100,28.69
+1999-02-16,37.31,37.94,37.19,37.25,2466800,28.45
+1999-02-12,37.62,38.00,37.06,37.12,2349100,28.35
+1999-02-11,38.06,38.56,37.62,37.88,2319400,28.93
+1999-02-10,37.69,38.50,37.50,38.50,2976400,29.40
+1999-02-09,38.00,38.56,37.00,37.75,3103700,28.83
+1999-02-08,37.62,38.62,37.25,38.31,3027400,29.26
+1999-02-05,37.88,38.56,37.50,37.88,2914500,28.93
+1999-02-04,38.75,38.75,37.62,38.06,3538900,29.07
+1999-02-03,38.38,39.94,38.19,38.81,4212700,29.64
+1999-02-02,38.38,39.62,38.25,38.94,4127100,29.74
+1999-02-01,38.81,38.81,38.12,38.12,2366800,29.12
+1999-01-29,39.56,39.56,38.44,39.00,2857000,29.78
+1999-01-28,40.12,40.50,39.50,39.81,2989800,30.40
+1999-01-27,39.31,40.56,38.94,40.12,4057300,30.64
+1999-01-26,40.38,40.50,39.06,39.69,4464200,30.31
+1999-01-25,39.50,40.38,38.88,40.25,5255500,30.74
+1999-01-22,37.94,39.12,37.50,38.94,3931200,29.74
+1999-01-21,38.06,38.38,37.62,37.94,3152300,28.97
+1999-01-20,37.75,38.94,37.69,38.44,2901100,29.35
+1999-01-19,39.25,39.38,37.50,37.50,4820400,28.64
+1999-01-15,39.00,39.81,38.62,39.50,2940300,30.17
+1999-01-14,39.88,39.88,37.81,38.75,5094800,29.59
+1999-01-13,38.69,40.38,38.62,40.25,3226000,30.74
+1999-01-12,40.06,40.69,39.75,40.00,3467200,30.55
+1999-01-11,42.00,42.56,40.75,40.88,7371700,31.22
+1999-01-08,40.69,41.81,39.62,41.38,5191700,31.60
+1999-01-07,40.69,41.62,40.38,40.75,3369000,31.12
+1999-01-06,40.69,41.94,40.62,41.81,4216500,31.93
+1999-01-05,40.06,41.75,40.06,40.75,3616900,31.12
+1999-01-04,40.62,41.69,40.19,40.69,3221600,31.07
+1998-12-31,40.56,41.00,40.25,40.88,2316800,31.22
+1998-12-30,41.00,41.44,40.00,40.00,1804700,30.55
+1998-12-29,40.00,41.62,40.00,41.00,3543600,31.31
+1998-12-28,40.25,40.75,40.06,40.25,2093500,30.74
+1998-12-24,39.88,40.50,39.88,40.44,723100,30.88
+1998-12-23,39.69,40.44,39.62,40.31,3165500,30.79
+1998-12-22,39.25,39.88,39.06,39.56,2603700,30.21
+1998-12-21,39.38,40.38,39.38,39.62,3917600,30.26
+1998-12-18,38.50,39.56,38.31,39.38,4322100,30.07
+1998-12-17,37.75,38.62,37.69,38.50,4059500,29.40
+1998-12-16,37.94,38.25,37.56,37.69,3032500,28.78
+1998-12-15,37.62,38.81,37.19,38.19,3954700,29.16
+1998-12-14,37.19,37.62,36.62,37.06,3264700,28.30
+1998-12-11,37.50,37.94,37.19,37.81,2622200,28.88
+1998-12-10,38.75,38.88,37.69,38.00,3388800,29.02
+1998-12-09,39.12,39.69,38.69,39.19,2903600,29.93
+1998-12-08,39.62,39.94,39.00,39.31,2934000,29.92
+1998-12-07,39.00,39.50,38.75,39.44,2801000,30.02
+1998-12-04,40.38,40.94,39.31,39.44,4053500,30.02
+1998-12-03,39.50,40.50,39.31,39.50,2918700,30.07
+1998-12-02,40.50,40.69,39.50,39.75,3488100,30.26
+1998-12-01,39.00,41.25,38.69,40.94,7689500,31.16
+1998-11-30,38.25,40.19,38.19,38.69,5183100,29.45
+1998-11-27,38.00,39.12,37.94,39.12,2557000,29.78
+1998-11-25,37.38,38.00,37.06,37.94,2714800,28.88
+1998-11-24,37.25,37.94,36.88,37.25,3388400,28.35
+1998-11-23,37.00,37.62,36.56,37.50,3883300,28.54
+1998-11-20,37.81,37.88,36.75,37.31,3072400,28.40
+1998-11-19,37.06,37.75,37.00,37.38,3794700,28.45
+1998-11-18,36.88,37.25,36.69,37.12,2349700,28.26
+1998-11-17,37.31,37.62,36.94,36.94,3583700,28.12
+1998-11-16,38.75,38.81,37.56,38.00,3420400,28.92
+1998-11-13,39.00,39.69,38.50,39.50,5955500,30.07
+1998-11-12,36.94,38.44,36.94,38.00,4496000,28.92
+1998-11-11,37.50,37.88,36.69,36.94,3361300,28.12
+1998-11-10,35.94,37.44,35.88,37.25,4263400,28.35
+1998-11-09,36.00,36.25,35.81,35.81,2623000,27.26
+1998-11-06,36.50,36.50,35.81,36.06,2953900,27.45
+1998-11-05,35.75,36.88,35.38,36.88,2776800,28.07
+1998-11-04,36.75,36.94,35.38,35.81,3351900,27.26
+1998-11-03,35.94,36.44,35.75,35.88,2686400,27.31
+1998-11-02,34.25,36.50,34.19,35.81,4030800,27.26
+1998-10-30,34.31,34.56,33.62,33.75,2892000,25.69
+1998-10-29,33.56,34.56,33.38,34.56,2764300,26.31
+1998-10-28,34.06,34.44,33.25,33.44,2395600,25.45
+1998-10-27,35.69,35.81,34.19,34.25,2556600,26.07
+1998-10-26,36.00,36.19,34.88,35.50,2680600,27.02
+1998-10-23,36.88,36.88,35.25,35.94,3411400,27.35
+1998-10-22,35.44,37.00,35.31,36.69,3767800,27.93
+1998-10-21,34.44,35.88,33.94,35.62,4159200,27.12
+1998-10-20,33.00,34.75,33.00,33.94,4588900,25.83
+1998-10-19,33.00,33.75,32.66,33.00,2712300,25.12
+1998-10-16,32.50,34.00,32.12,33.50,6405800,25.50
+1998-10-15,31.19,32.62,31.06,31.94,6262300,24.31
+1998-10-14,30.50,32.00,30.06,30.75,10882300,23.41
+1998-10-13,31.62,32.00,30.19,32.00,3447800,24.36
+1998-10-12,32.25,32.50,31.38,31.69,3024000,24.12
+1998-10-09,33.69,33.81,32.00,32.12,3077600,24.45
+1998-10-08,32.88,33.81,32.00,33.62,4716800,25.59
+1998-10-07,33.06,34.06,32.88,33.44,4846400,25.45
+1998-10-06,32.38,33.44,32.19,33.12,5657900,25.21
+1998-10-05,30.88,31.75,30.50,31.38,4361000,23.88
+1998-10-02,29.81,30.88,29.69,30.44,3177800,23.17
+1998-10-01,29.38,29.75,29.00,29.62,4913500,22.55
+1998-09-30,30.56,30.81,29.44,29.44,3426500,22.41
+1998-09-29,31.19,31.19,30.38,30.81,2991700,23.45
+1998-09-28,30.56,31.19,30.56,31.00,2583200,23.60
+1998-09-25,30.31,31.31,30.06,30.44,4872000,23.17
+1998-09-24,30.38,32.25,30.38,31.00,3747000,23.60
+1998-09-23,31.31,31.62,30.44,30.62,3613900,23.31
+1998-09-22,31.00,31.38,30.81,31.38,2166900,23.88
+1998-09-21,30.00,30.88,29.94,30.31,2502600,23.07
+1998-09-18,30.19,30.50,30.06,30.12,4371800,22.93
+1998-09-17,30.25,30.75,30.06,30.06,3103200,22.88
+1998-09-16,30.00,31.31,29.94,31.00,5010700,23.60
+1998-09-15,31.06,31.12,29.94,30.00,4676100,22.84
+1998-09-14,30.69,31.56,30.31,31.31,4352100,23.83
+1998-09-11,28.88,30.19,28.62,29.75,2981500,22.64
+1998-09-10,29.69,29.94,28.00,28.44,7136400,21.65
+1998-09-09,31.06,31.06,29.81,29.81,7221900,22.69
+1998-09-08,32.94,33.50,31.06,31.69,4603100,24.02
+1998-09-04,31.25,31.50,30.50,30.94,3086700,23.45
+1998-09-03,30.75,31.44,30.25,30.88,4546700,23.40
+1998-09-02,32.12,32.25,31.00,31.06,4959600,23.55
+1998-09-01,29.75,32.94,29.06,32.38,7374600,24.54
+1998-08-31,32.00,32.06,27.56,27.88,6823600,21.13
+1998-08-28,33.31,33.81,31.38,31.38,5689300,23.78
+1998-08-27,34.00,34.00,32.06,32.94,4896700,24.97
+1998-08-26,34.81,35.12,34.00,34.12,3606700,25.87
+1998-08-25,34.38,35.75,34.19,35.00,5771500,26.53
+1998-08-24,32.50,33.94,32.12,33.56,4586300,25.44
+1998-08-21,32.81,33.06,32.06,32.50,4624100,24.64
+1998-08-20,33.69,33.75,33.12,33.38,3091400,25.30
+1998-08-19,34.38,34.44,33.75,33.88,3696600,25.68
+1998-08-18,34.50,34.56,34.00,34.44,3364200,26.11
+1998-08-17,33.75,33.94,33.12,33.88,3192200,25.68
+1998-08-14,34.12,34.50,33.50,33.88,3839200,25.68
+1998-08-13,34.12,35.00,34.06,34.31,4821300,26.01
+1998-08-12,34.69,34.75,33.94,34.12,7078800,25.87
+1998-08-11,34.12,35.00,33.75,34.62,11240000,26.25
+1998-08-10,37.50,37.62,35.38,35.81,6211300,27.15
+1998-08-07,37.75,37.94,37.31,37.50,2973300,28.43
+1998-08-06,37.69,38.06,37.50,37.81,2590300,28.66
+1998-08-05,37.75,38.19,37.00,37.75,4184400,28.62
+1998-08-04,39.38,39.50,37.38,37.38,4189100,28.33
+1998-08-03,38.81,39.75,38.25,39.38,3248800,29.85
+1998-07-31,39.00,39.19,38.38,38.94,3200300,29.52
+1998-07-30,38.75,39.12,38.38,39.00,3898600,29.56
+1998-07-29,39.81,40.00,38.12,38.69,5930500,29.33
+1998-07-28,39.81,40.31,39.25,39.88,3914200,30.23
+1998-07-27,39.88,40.12,39.50,40.00,3326600,30.32
+1998-07-24,41.00,41.12,39.44,39.75,15221300,30.13
+1998-07-23,38.88,39.19,37.00,37.56,7563900,28.47
+1998-07-22,40.06,40.69,39.25,39.50,3913700,29.94
+1998-07-21,40.00,40.38,39.81,40.12,4726900,30.42
+1998-07-20,39.38,40.00,39.38,39.75,5073600,30.13
+1998-07-17,39.38,39.69,38.81,39.50,8921700,29.94
+1998-07-16,37.25,38.19,37.00,37.94,12278200,28.76
+1998-07-15,39.69,39.88,38.00,38.12,8331400,28.90
+1998-07-14,40.88,41.06,38.75,39.25,9404000,29.75
+1998-07-13,41.44,42.25,41.31,41.44,2486000,31.41
+1998-07-10,41.31,42.75,41.12,42.31,2378000,32.07
+1998-07-09,41.56,42.00,41.31,41.31,1835500,31.32
+1998-07-08,42.00,42.50,41.94,42.00,1526600,31.84
+1998-07-07,42.31,42.88,42.25,42.25,1866700,32.03
+1998-07-06,43.12,43.62,42.88,43.00,2450200,32.60
+1998-07-02,41.94,43.75,41.75,43.69,3354200,33.12
+1998-07-01,41.50,42.00,41.38,42.00,2327600,31.84
+1998-06-30,41.31,41.94,40.94,41.19,2452700,31.22
+1998-06-29,41.62,41.75,41.25,41.25,1994200,31.27
+1998-06-26,40.94,41.81,40.88,41.19,1683500,31.22
+1998-06-25,42.38,42.69,41.25,41.44,2842800,31.41
+1998-06-24,41.19,42.75,40.88,42.12,3235400,31.93
+1998-06-23,40.81,41.62,40.75,41.19,2432300,31.22
+1998-06-22,40.69,41.00,40.50,40.56,2131600,30.75
+1998-06-19,41.44,41.69,40.31,40.44,4805400,30.65
+1998-06-18,41.81,42.00,41.50,41.88,1727400,31.74
+1998-06-17,41.81,42.00,41.38,41.88,2351700,31.74
+1998-06-16,41.12,41.38,40.25,41.38,2845200,31.36
+1998-06-15,40.31,41.94,40.25,41.19,3013400,31.22
+1998-06-12,40.38,41.00,40.19,40.69,2189300,30.84
+1998-06-11,40.62,41.12,40.06,40.38,3377300,30.61
+1998-06-10,41.81,41.94,41.12,41.38,1855700,31.36
+1998-06-09,41.19,42.00,41.12,42.00,1870600,31.74
+1998-06-08,41.94,41.94,41.25,41.38,1338100,31.27
+1998-06-05,40.81,42.00,40.81,42.00,2077500,31.74
+1998-06-04,40.56,41.31,40.38,40.75,2346900,30.79
+1998-06-03,41.25,41.31,40.69,40.75,2177200,30.79
+1998-06-02,41.50,41.94,41.19,41.19,2089900,31.13
+1998-06-01,40.62,41.56,40.56,41.50,2411800,31.36
+1998-05-29,40.31,41.44,40.31,40.81,2998600,30.84
+1998-05-28,40.88,41.50,40.31,40.44,3735600,30.56
+1998-05-27,40.00,41.38,39.94,41.12,4131700,31.08
+1998-05-26,40.31,40.88,40.00,40.38,4139600,30.51
+1998-05-22,40.00,40.31,39.88,39.88,2135700,30.13
+1998-05-21,40.69,41.19,39.94,40.06,4394000,30.28
+1998-05-20,39.50,40.50,39.25,40.50,8024100,30.61
+1998-05-19,37.81,38.38,37.81,37.94,3128300,28.67
+1998-05-18,37.38,38.94,37.38,37.81,4448900,28.57
+1998-05-15,38.94,39.19,37.50,37.56,6201700,28.39
+1998-05-14,38.75,39.75,38.75,39.06,4608600,29.52
+1998-05-13,39.06,39.62,38.75,38.88,4009300,29.38
+1998-05-12,38.69,39.69,38.69,39.44,3972400,29.80
+1998-05-11,38.69,39.25,38.38,38.75,3658700,29.28
+1998-05-08,38.00,38.88,38.00,38.69,5510900,29.24
+1998-05-07,39.00,39.12,37.81,37.88,5591400,28.62
+1998-05-06,39.94,40.25,39.06,39.12,2585300,29.57
+1998-05-05,39.19,40.25,39.12,40.19,4152200,30.37
+1998-05-04,39.12,39.94,39.06,39.38,3726800,29.76
+1998-05-01,39.75,39.94,38.69,39.38,4206100,29.76
+1998-04-30,39.50,40.25,39.50,39.69,7405700,29.99
+1998-04-29,39.62,40.00,38.38,39.38,8285600,29.76
+1998-04-28,42.88,43.19,38.75,39.75,14260400,30.04
+1998-04-27,43.06,43.19,41.62,43.06,3241700,32.54
+1998-04-24,44.19,44.50,43.12,43.62,2298600,32.97
+1998-04-23,43.88,44.75,43.50,44.19,3152500,33.39
+1998-04-22,41.81,44.62,41.75,43.88,4575500,33.16
+1998-04-21,41.50,42.44,41.12,42.06,4160900,31.79
+1998-04-20,41.75,41.94,41.44,41.88,2626800,31.65
+1998-04-17,41.62,42.00,41.31,41.81,2625700,31.60
+1998-04-16,41.88,41.94,41.38,41.62,2067500,31.46
+1998-04-15,41.25,42.00,41.06,41.81,3758400,31.60
+1998-04-14,41.00,41.75,41.00,41.31,2235400,31.22
+1998-04-13,42.12,42.25,41.12,41.31,2328400,31.22
+1998-04-09,42.12,42.50,42.00,42.00,1881000,31.74
+1998-04-08,42.50,42.69,41.88,42.06,3635100,31.79
+1998-04-07,42.69,42.75,42.06,42.38,3300100,32.02
+1998-04-06,44.44,44.81,42.94,42.94,3264300,32.45
+1998-04-03,44.06,44.81,43.75,44.69,3190800,33.77
+1998-04-02,43.44,44.50,42.94,44.19,3259900,33.39
+1998-04-01,42.44,43.88,42.38,43.62,4536300,32.97
+1998-03-31,42.62,43.44,42.31,42.69,2982500,32.26
+1998-03-30,42.19,43.06,42.12,42.75,3062900,32.31
+1998-03-27,43.06,43.25,41.94,42.31,2860000,31.98
+1998-03-26,42.81,43.56,42.75,43.25,4226300,32.68
+1998-03-25,42.69,42.88,41.94,42.75,2731800,32.31
+1998-03-24,42.44,42.69,42.12,42.31,2149700,31.98
+1998-03-23,42.75,42.88,42.12,42.19,2390400,31.88
+1998-03-20,42.25,43.00,42.06,43.00,4505400,32.50
+1998-03-19,42.31,42.38,41.69,41.88,3313800,31.65
+1998-03-18,43.06,43.12,42.38,42.56,5384600,32.16
+1998-03-17,42.31,43.88,42.31,43.56,4018800,32.92
+1998-03-16,43.00,43.44,42.19,43.31,5315800,32.73
+1998-03-13,43.00,43.38,42.62,42.94,5084500,32.45
+1998-03-12,42.00,43.50,42.00,43.00,12955800,32.50
+1998-03-11,40.00,40.62,39.56,40.25,4002500,30.42
+1998-03-10,39.50,40.12,39.44,40.12,5213400,30.23
+1998-03-09,38.62,39.44,38.38,39.25,5917000,29.57
+1998-03-06,36.56,38.00,36.56,38.00,4081500,28.63
+1998-03-05,37.06,37.12,36.25,36.56,3126600,27.54
+1998-03-04,37.00,37.12,36.88,37.06,2446900,27.92
+1998-03-03,36.94,37.38,36.62,37.38,3329700,28.16
+1998-03-02,36.75,37.19,36.56,37.00,3689500,27.87
+1998-02-27,36.44,36.81,36.44,36.50,2236000,27.50
+1998-02-26,36.19,37.06,36.19,36.81,3758500,27.73
+1998-02-25,35.19,36.62,35.19,36.38,5038400,27.40
+1998-02-24,35.25,35.44,35.00,35.19,3103100,26.51
+1998-02-23,35.19,35.44,35.00,35.25,3474700,26.56
+1998-02-20,35.38,35.56,35.00,35.44,5047100,26.70
+1998-02-19,35.62,35.81,35.44,35.44,3192000,26.70
+1998-02-18,35.69,35.94,35.25,35.25,3401300,26.56
+1998-02-17,36.19,36.62,35.69,35.69,3171100,26.89
+1998-02-13,36.25,36.62,36.00,36.50,3557800,27.50
+1998-02-12,35.62,36.38,35.56,36.00,3617300,27.12
+1998-02-11,35.50,35.81,35.44,35.62,3806500,26.84
+1998-02-10,35.88,36.44,35.56,35.56,5350700,26.79
+1998-02-09,35.38,35.81,35.38,35.75,3082100,26.93
+1998-02-06,35.38,35.88,35.25,35.38,4182800,26.65
+1998-02-05,35.44,35.94,34.94,35.25,4812400,26.56
+1998-02-04,35.06,36.12,35.00,35.44,6322700,26.70
+1998-02-03,34.50,36.00,34.31,35.19,15324300,26.51
+1998-02-02,36.31,36.69,35.75,36.50,3962000,27.50
+1998-01-30,36.62,36.75,35.94,36.12,2563300,27.21
+1998-01-29,36.50,37.69,36.44,36.88,2384000,27.78
+1998-01-28,35.88,36.88,35.75,36.44,2836800,27.45
+1998-01-27,35.88,36.44,35.56,36.06,2979300,27.17
+1998-01-26,36.19,36.62,36.12,36.44,2119100,27.45
+1998-01-23,36.75,37.19,36.12,36.31,2637600,27.36
+1998-01-22,36.88,37.12,36.50,36.88,2702700,27.78
+1998-01-21,37.06,37.38,36.69,37.00,2688200,27.87
+1998-01-20,36.88,37.75,36.50,37.62,4202400,28.34
+1998-01-16,36.38,37.00,36.25,36.69,3478200,27.64
+1998-01-15,36.75,36.88,35.88,35.94,2027100,27.07
+1998-01-14,36.25,36.75,35.88,36.69,3460400,27.64
+1998-01-13,36.00,36.50,35.38,36.50,3309000,27.50
+1998-01-12,34.25,35.69,34.19,35.38,4438700,26.65
+1998-01-09,35.81,36.19,34.50,34.75,5114600,26.18
+1998-01-08,35.88,36.31,35.81,35.88,2920700,27.03
+1998-01-07,34.94,35.88,34.81,35.88,2971000,27.03
+1998-01-06,36.50,36.62,35.00,35.19,4391300,26.51
+1998-01-05,35.88,36.81,35.62,36.50,3769900,27.50
+1998-01-02,36.31,36.31,35.56,36.00,2588900,27.12
+1997-12-31,36.69,36.81,36.25,36.25,2633900,27.31
+1997-12-30,35.31,36.94,35.06,36.69,3813300,27.64
+1997-12-29,35.25,35.31,34.81,34.88,3160600,26.27
+1997-12-26,34.50,35.12,34.50,34.75,1034400,26.18
+1997-12-24,34.50,35.12,34.25,34.44,2048500,25.94
+1997-12-23,35.12,35.31,34.12,34.25,4049100,25.80
+1997-12-22,34.88,35.50,34.88,35.12,2969700,26.46
+1997-12-19,34.31,35.31,34.12,34.88,5580500,26.27
+1997-12-18,34.69,34.88,34.31,34.75,3525900,26.18
+1997-12-17,35.69,35.69,34.81,34.88,3890700,26.27
+1997-12-16,35.50,35.62,34.75,35.44,6885900,26.70
+1997-12-15,35.56,36.06,35.44,36.06,2918000,27.17
+1997-12-12,35.50,35.94,35.06,35.12,3548400,26.46
+1997-12-11,35.38,35.56,35.12,35.25,2981100,26.56
+1997-12-10,35.69,36.56,35.19,35.50,3350500,26.74
+1997-12-09,36.19,36.44,35.56,35.81,3616000,26.89
+1997-12-08,37.31,37.31,35.88,36.50,4954000,27.40
+1997-12-05,37.12,38.00,37.12,37.31,2196400,28.01
+1997-12-04,37.81,38.19,37.19,37.38,2484900,28.06
+1997-12-03,37.38,37.88,37.31,37.81,2436000,28.39
+1997-12-02,37.75,38.19,37.06,37.38,3221900,28.06
+1997-12-01,37.38,38.19,37.25,37.69,2963700,28.29
+1997-11-28,36.94,37.56,36.88,36.88,803600,27.68
+1997-11-26,37.38,37.50,36.81,36.94,2239800,27.73
+1997-11-25,37.25,37.69,37.06,37.19,2838600,27.92
+1997-11-24,37.44,37.56,36.88,37.06,2893000,27.82
+1997-11-21,37.94,38.00,37.31,38.00,3841200,28.53
+1997-11-20,37.81,38.44,37.69,37.69,3179100,28.29
+1997-11-19,36.25,38.06,36.25,37.56,2839800,28.20
+1997-11-18,36.88,37.19,36.12,36.44,2084500,27.35
+1997-11-17,37.00,37.50,36.75,37.38,1705000,28.06
+1997-11-14,35.94,36.81,35.88,36.56,2099900,27.45
+1997-11-13,35.62,36.19,35.38,35.88,2105900,26.93
+1997-11-12,35.56,36.25,35.25,35.38,2406200,26.56
+1997-11-11,35.38,36.12,35.38,35.81,1744900,26.89
+1997-11-10,36.31,36.62,35.50,35.69,2824900,26.79
+1997-11-07,35.69,36.69,35.69,36.44,3396700,27.35
+1997-11-06,36.94,37.38,36.75,36.94,2793400,27.73
+1997-11-05,37.06,38.06,37.06,37.38,2399800,28.06
+1997-11-04,37.06,37.44,36.81,37.25,2341700,27.96
+1997-11-03,36.88,37.75,36.88,37.38,2964500,28.06
+1997-10-31,36.50,37.19,36.31,36.88,3898700,27.68
+1997-10-30,36.25,36.94,35.75,35.75,3745300,26.84
+1997-10-29,37.44,37.75,35.81,36.25,5232900,27.21
+1997-10-28,33.38,38.00,33.38,37.69,10041500,28.29
+1997-10-27,36.75,37.00,34.12,34.94,5284300,26.23
+1997-10-24,38.19,38.75,37.25,37.38,3939600,28.06
+1997-10-23,37.12,38.00,37.06,37.75,4334700,28.34
+1997-10-22,40.00,40.69,38.38,38.44,5529700,28.86
+1997-10-21,39.00,40.00,38.75,40.00,3893300,30.03
+1997-10-20,38.25,39.00,38.00,38.88,3184800,29.18
+1997-10-17,37.00,38.19,36.62,37.94,3382000,28.48
+1997-10-16,37.75,38.44,36.38,37.25,2824800,27.96
+1997-10-15,38.31,38.62,37.25,37.50,3168300,28.15
+1997-10-14,39.38,39.56,38.31,38.75,2262600,29.09
+1997-10-13,39.38,39.94,39.12,39.12,1892000,29.37
+1997-10-10,39.00,39.50,38.88,39.50,2581900,29.65
+1997-10-09,38.88,39.25,38.69,39.12,3225800,29.37
+1997-10-08,38.88,39.31,38.62,39.25,4010800,29.47
+1997-10-07,38.06,39.25,37.88,38.75,4749700,29.09
+1997-10-06,40.31,40.50,40.12,40.19,2725200,27.77
+1997-10-03,40.12,40.75,39.44,39.88,3528000,27.55
+1997-10-02,40.06,40.31,39.75,39.75,2670500,27.46
+1997-10-01,40.06,40.75,40.00,40.19,4146100,27.77
+1997-09-30,40.75,40.94,40.00,40.56,3716600,28.03
+1997-09-29,39.88,41.31,39.81,41.00,5453900,28.33
+1997-09-26,39.75,40.25,39.62,40.19,5412500,27.77
+1997-09-25,39.38,39.88,39.25,39.69,3930500,27.42
+1997-09-24,38.56,40.00,38.56,39.44,6417000,27.25
+1997-09-23,38.44,39.06,38.38,38.75,2565700,26.77
+1997-09-22,38.31,39.44,38.00,38.88,2858800,26.86
+1997-09-19,38.12,38.44,37.81,38.19,3962000,26.39
+1997-09-18,38.88,39.19,38.00,38.00,3336400,26.26
+1997-09-17,38.00,38.88,38.00,38.75,3315600,26.77
+1997-09-16,37.81,38.75,37.50,38.50,3610000,26.51
+1997-09-15,37.81,38.06,37.50,37.81,1573600,26.04
+1997-09-12,37.62,38.19,37.31,38.06,2894000,26.21
+1997-09-11,37.56,37.69,37.00,37.50,3758700,25.83
+1997-09-10,38.19,38.56,37.75,37.75,2763100,26.00
+1997-09-09,38.06,38.50,37.75,38.44,3310300,26.47
+1997-09-08,38.12,38.75,38.00,38.12,4179600,26.26
+1997-09-05,37.56,37.88,37.50,37.50,2597500,25.83
+1997-09-04,37.44,37.94,37.38,37.44,2711200,25.78
+1997-09-03,36.81,37.88,36.81,37.56,4236600,25.87
+1997-09-02,36.00,36.81,36.00,36.81,4101600,25.35
+1997-08-29,36.25,36.38,35.50,36.00,3091900,24.79
+1997-08-28,36.62,37.31,36.00,36.75,2820800,25.31
+1997-08-27,36.62,37.25,36.31,37.06,3330500,25.52
+1997-08-26,36.06,36.81,35.94,36.69,3061500,25.27
+1997-08-25,36.81,37.38,36.25,36.38,3148100,25.05
+1997-08-22,35.31,36.94,35.31,36.75,3145300,25.31
+1997-08-21,35.81,36.62,35.75,36.19,4398800,24.92
+1997-08-20,35.81,36.94,35.69,36.00,6454100,24.79
+1997-08-19,36.19,36.31,35.81,36.19,3693800,24.92
+1997-08-18,35.62,36.31,34.88,36.19,5496200,24.92
+1997-08-15,36.06,36.69,35.56,35.75,4657900,24.62
+1997-08-14,36.62,37.25,36.06,36.25,3904200,24.97
+1997-08-13,37.56,38.06,36.56,36.69,3812000,25.27
+1997-08-12,38.12,38.19,37.25,37.44,2394600,25.78
+1997-08-11,37.50,38.19,37.25,38.19,3266300,26.30
+1997-08-08,38.12,38.56,37.25,37.50,4064100,25.83
+1997-08-07,39.62,39.62,38.94,39.00,3929100,26.86
+1997-08-06,38.25,39.75,38.19,39.69,5235700,27.33
+1997-08-05,38.25,38.94,38.12,38.81,3250100,26.73
+1997-08-04,38.00,38.75,38.00,38.44,3203900,26.47
+1997-08-01,37.81,38.50,37.00,38.06,4529600,26.21
+1997-07-31,38.69,38.88,38.25,38.25,3683600,26.34
+1997-07-30,37.94,38.69,37.69,38.69,4252800,26.64
+1997-07-29,38.19,38.19,37.56,37.75,3698400,26.00
+1997-07-28,38.31,38.75,38.25,38.44,2551900,26.47
+1997-07-25,37.38,38.75,37.38,38.44,4376800,26.47
+1997-07-24,37.25,38.06,37.00,37.50,3775200,25.83
+1997-07-23,38.06,38.44,37.00,37.00,4294700,25.48
+1997-07-22,37.50,38.38,37.19,38.06,7571200,26.21
+1997-07-21,35.19,35.62,34.81,35.56,4511400,24.49
+1997-07-18,35.75,36.62,35.12,36.00,5329800,24.79
+1997-07-17,36.12,36.31,35.25,35.69,7261900,24.58
+1997-07-16,37.25,37.31,36.25,36.56,5399700,25.18
+1997-07-15,37.81,38.00,36.81,37.25,4971000,25.65
+1997-07-14,37.44,38.25,37.44,37.88,3949700,26.08
+1997-07-11,38.56,38.88,37.12,37.38,4944400,25.74
+1997-07-10,38.38,38.88,38.19,38.81,3521300,26.73
+1997-07-09,38.94,39.19,38.00,38.38,3676200,26.43
+1997-07-08,39.06,39.50,39.00,39.19,3285400,26.99
+1997-07-07,39.00,39.50,38.75,39.00,3951800,26.86
+1997-07-03,38.44,39.00,38.31,38.94,2954200,26.82
+1997-07-02,38.06,38.25,37.75,38.00,4736400,26.17
+1997-07-01,37.56,38.50,37.56,38.25,3927400,26.34
+1997-06-30,38.12,38.44,37.50,37.56,4374800,25.87
+1997-06-27,37.25,38.75,37.25,37.88,4402300,26.08
+1997-06-26,36.88,37.62,36.88,37.25,3509400,25.65
+1997-06-25,37.00,37.88,36.81,37.00,4194400,25.48
+1997-06-24,37.38,37.56,36.62,37.31,4724400,25.70
+1997-06-23,37.75,38.12,37.00,37.12,4052100,25.57
+1997-06-20,38.25,38.50,38.12,38.12,4917700,26.26
+1997-06-19,38.50,39.25,38.25,38.50,2874600,26.51
+1997-06-18,38.25,38.75,38.12,38.75,2286500,26.69
+1997-06-17,38.12,38.62,37.88,38.50,3598200,26.51
+1997-06-16,38.62,39.00,38.38,38.50,3429600,26.51
+1997-06-13,38.25,39.38,38.25,39.00,5672900,26.86
+1997-06-12,38.38,38.75,38.00,38.62,4100800,26.60
+1997-06-11,37.50,37.88,36.88,37.88,3953200,26.08
+1997-06-10,37.38,37.62,37.12,37.62,2700900,25.83
+1997-06-09,37.12,37.50,36.75,37.38,3875300,25.65
+1997-06-06,36.88,37.38,36.88,37.12,3347200,25.48
+1997-06-05,36.75,37.38,36.38,36.75,9514100,25.23
+1997-06-04,38.00,38.12,35.62,36.00,9985300,24.71
+1997-06-03,37.50,38.38,37.50,38.12,3803900,26.17
+1997-06-02,37.62,38.38,37.50,37.75,5966500,25.91
+1997-05-30,37.00,37.75,36.75,36.75,5550200,25.23
+1997-05-29,37.25,37.62,37.25,37.38,2757800,25.65
+1997-05-28,36.62,37.62,36.62,37.38,3951500,25.65
+1997-05-27,36.12,37.38,36.00,37.00,4306700,25.40
+1997-05-23,35.50,36.50,35.50,36.50,3739900,25.05
+1997-05-22,36.12,36.38,35.38,35.50,4879300,24.37
+1997-05-21,37.50,37.62,36.12,36.25,4423700,24.88
+1997-05-20,37.38,37.62,36.75,37.50,3356700,25.74
+1997-05-19,36.62,37.88,36.62,37.50,3072300,25.74
+1997-05-16,37.12,37.62,36.75,36.75,4771000,25.23
+1997-05-15,37.00,37.50,36.88,37.38,2310300,25.65
+1997-05-14,37.12,37.50,37.00,37.12,3516300,25.48
+1997-05-13,36.88,37.12,36.62,36.88,4150900,25.31
+1997-05-12,36.38,37.38,36.38,36.75,4797700,25.23
+1997-05-09,35.50,36.62,35.50,36.50,3272100,25.05
+1997-05-08,35.25,36.25,35.25,35.25,3900900,24.20
+1997-05-07,36.25,36.50,35.88,36.12,3683700,24.80
+1997-05-06,36.50,36.88,36.25,36.38,5609300,24.97
+1997-05-05,35.50,36.88,35.12,36.62,6794300,25.14
+1997-05-02,34.75,35.62,34.75,35.50,4673000,24.37
+1997-05-01,34.50,35.12,34.50,34.88,5352700,23.94
+1997-04-30,33.62,34.88,33.50,34.88,6030300,23.94
+1997-04-29,34.00,34.75,33.62,34.38,12075500,23.60
+1997-04-28,32.00,32.12,31.00,31.25,4560900,21.45
+1997-04-25,33.12,33.25,31.88,32.00,4437000,21.97
+1997-04-24,33.25,33.62,33.00,33.50,2536500,22.99
+1997-04-23,33.50,33.62,33.12,33.25,2346000,22.82
+1997-04-22,32.62,33.62,32.25,33.50,3516200,22.99
+1997-04-21,32.88,33.38,32.50,32.75,2270300,22.48
+1997-04-18,33.25,33.38,32.88,33.12,3096800,22.74
+1997-04-17,32.75,33.62,32.75,33.25,4172200,22.82
+1997-04-16,32.50,33.25,32.50,32.88,3661400,22.57
+1997-04-15,32.75,33.12,32.50,32.88,3499200,22.57
+1997-04-14,31.88,32.75,31.88,32.62,3160100,22.39
+1997-04-11,32.75,33.12,31.88,31.88,3315600,21.88
+1997-04-10,32.75,33.38,32.75,33.00,3667500,22.65
+1997-04-09,32.12,32.88,32.12,32.75,3126100,22.48
+1997-04-08,32.00,32.38,31.88,32.12,2350800,22.05
+1997-04-07,31.75,32.25,31.62,32.12,2906300,22.05
+1997-04-04,31.50,31.75,31.12,31.62,3565800,21.71
+1997-04-03,31.50,31.88,31.25,31.88,2689700,21.88
+1997-04-02,31.62,32.12,31.50,31.88,3449500,21.88
+1997-04-01,32.50,32.50,31.62,31.88,3868000,21.88
+1997-03-31,33.12,33.25,32.00,32.38,4782300,22.22
+1997-03-27,33.25,33.62,33.00,33.25,3808700,22.82
+1997-03-26,33.25,33.38,32.50,33.25,2782500,22.82
+1997-03-25,32.62,33.25,32.50,33.25,3316300,22.82
+1997-03-24,32.62,32.88,32.25,32.75,2857200,22.48
+1997-03-21,32.88,33.25,32.38,32.50,5043800,22.31
+1997-03-20,32.00,32.75,32.00,32.62,4527100,22.39
+1997-03-19,31.12,32.12,31.12,32.00,4532700,21.97
+1997-03-18,31.00,31.38,30.75,31.00,4538900,21.28
+1997-03-17,31.12,31.12,30.75,30.88,4335500,21.19
+1997-03-14,31.38,31.88,30.88,31.12,4452600,21.36
+1997-03-13,31.88,32.00,31.38,31.38,3827700,21.54
+1997-03-12,32.62,32.75,32.00,32.00,4182800,21.97
+1997-03-11,31.88,32.75,31.75,32.50,4694300,22.23
+1997-03-10,32.00,32.12,31.75,32.00,2817200,21.89
+1997-03-07,31.88,32.00,31.62,31.75,4196000,21.72
+1997-03-06,32.25,32.50,31.88,31.88,4370600,21.80
+1997-03-05,32.50,32.62,32.00,32.25,4086000,22.06
+1997-03-04,33.12,33.38,32.12,32.25,3983800,22.06
+1997-03-03,32.75,33.62,32.75,33.38,2895600,22.83
+1997-02-28,33.00,33.62,32.88,33.00,4453800,22.57
+1997-02-27,33.12,33.75,32.88,33.12,4063000,22.66
+1997-02-26,33.00,33.75,32.50,33.00,5652600,22.57
+1997-02-25,34.38,34.62,33.88,33.88,3833700,23.17
+1997-02-24,34.50,34.62,34.00,34.12,4923200,23.34
+1997-02-21,33.88,34.88,33.75,34.50,8611900,23.60
+1997-02-20,32.88,34.00,32.88,33.50,6854800,22.91
+1997-02-19,32.50,33.25,32.50,32.88,4414500,22.49
+1997-02-18,32.12,32.75,32.00,32.75,3515400,22.40
+1997-02-14,32.00,32.38,31.75,32.25,5225100,22.06
+1997-02-13,32.12,32.38,31.88,31.88,4405200,21.80
+1997-02-12,32.25,32.38,31.75,32.25,4532800,22.06
+1997-02-11,32.50,32.62,32.25,32.50,3102300,22.23
+1997-02-10,32.12,32.75,32.12,32.25,3711900,22.06
+1997-02-07,32.38,32.75,31.75,32.25,4643200,22.06
+1997-02-06,31.88,32.50,31.75,32.38,6027300,22.14
+1997-02-05,32.62,32.88,31.50,31.88,11708400,21.80
+1997-02-04,33.38,33.62,32.62,32.88,10917200,22.49
+1997-02-03,34.62,34.75,33.88,34.12,4219500,23.34
+1997-01-31,34.50,34.88,34.38,34.88,5257700,23.85
+1997-01-30,34.50,34.62,34.12,34.50,4385800,23.60
+1997-01-29,34.50,34.75,34.12,34.25,5630400,23.43
+1997-01-28,34.75,35.00,34.00,34.50,8297100,23.60
+1997-01-27,34.12,34.50,34.00,34.12,8446400,23.34
+1997-01-24,35.00,35.25,33.75,33.88,15491900,23.17
+1997-01-23,35.00,35.88,33.88,35.50,30608400,24.28
+1997-01-22,31.62,32.00,31.50,32.00,4539600,21.89
+1997-01-21,31.12,32.00,31.12,31.75,5959200,21.72
+1997-01-20,30.75,32.00,30.62,31.25,6673200,21.37
+1997-01-17,30.25,30.62,30.12,30.50,6340000,20.86
+1997-01-16,29.62,30.25,29.50,30.25,5840300,20.69
+1997-01-15,29.62,29.75,29.50,29.62,3739000,20.26
+1997-01-14,29.50,29.88,29.50,29.75,3561100,20.35
+1997-01-13,29.12,29.75,29.00,29.50,3874100,20.18
+1997-01-10,28.88,29.25,28.62,29.12,5606200,19.92
+1997-01-09,29.62,29.75,29.12,29.25,4212900,20.01
+1997-01-08,29.62,29.88,29.38,29.62,3346800,20.26
+1997-01-07,29.12,29.50,28.88,29.50,4311600,20.18
+1997-01-06,29.88,30.00,28.88,29.25,5361400,20.01
+1997-01-03,29.75,30.00,29.62,29.75,2795500,20.35
+1997-01-02,30.00,30.00,29.25,29.50,4237700,20.18
+1996-12-31,30.00,30.25,29.25,29.25,2716800,20.01
+1996-12-30,30.00,30.38,29.88,29.88,3377600,20.43
+1996-12-27,29.75,29.88,29.38,29.62,1845700,20.26
+1996-12-26,29.38,29.62,29.25,29.50,1610200,20.18
+1996-12-24,29.50,29.62,29.25,29.25,961000,20.01
+1996-12-23,29.38,29.62,29.25,29.50,2248200,20.18
+1996-12-20,29.50,29.50,29.00,29.25,6998400,20.01
+1996-12-19,28.88,29.00,28.50,28.75,5023400,19.66
+1996-12-18,28.75,28.88,28.62,28.75,3139000,19.66
+1996-12-17,28.62,28.88,28.62,28.62,4682600,19.58
+1996-12-16,29.00,29.62,28.88,29.00,4469700,19.84
+1996-12-13,28.62,29.38,28.50,29.12,4622900,19.92
+1996-12-12,29.75,29.75,28.88,28.88,3786400,19.75
+1996-12-11,29.50,29.62,29.00,29.50,5811600,20.18
+1996-12-10,29.88,30.12,29.62,29.75,3722500,20.35
+1996-12-09,29.62,29.75,29.38,29.62,3080700,20.26
+1996-12-06,29.12,29.62,29.12,29.38,5061000,20.09
+1996-12-05,29.75,30.25,29.62,29.62,4540700,20.26
+1996-12-04,29.88,30.38,29.62,30.00,4888800,20.52
+1996-12-03,29.88,30.38,29.75,29.88,4677000,20.36
+1996-12-02,29.75,30.00,29.50,30.00,3898700,20.44
+1996-11-29,30.50,30.62,29.88,30.25,2481300,20.61
+1996-11-27,29.88,30.25,29.75,30.25,4361100,20.61
+1996-11-26,30.00,30.50,29.75,29.88,8608900,20.36
+1996-11-25,30.00,30.12,29.50,30.00,6460400,20.44
+1996-11-22,30.25,30.38,29.50,30.00,7518300,20.44
+1996-11-21,31.50,31.50,30.12,30.38,7090700,20.70
+1996-11-20,31.62,31.88,31.38,31.50,4091100,21.46
+1996-11-19,31.88,31.88,31.38,31.62,4331300,21.55
+1996-11-18,32.50,32.62,31.62,31.88,3772100,21.72
+1996-11-15,33.00,33.00,32.25,32.62,3907800,22.23
+1996-11-14,32.00,33.00,32.00,32.88,5247500,22.40
+1996-11-13,31.88,32.00,31.62,32.00,3170600,21.80
+1996-11-12,31.50,32.12,31.38,31.62,4926100,21.55
+1996-11-11,31.62,31.62,31.25,31.38,3824900,21.38
+1996-11-08,30.25,31.50,30.12,31.50,6722000,21.46
+1996-11-07,30.00,30.25,30.00,30.25,2804100,20.61
+1996-11-06,30.12,30.25,30.00,30.12,3033300,20.53
+1996-11-05,30.00,30.25,29.75,30.00,3777400,20.44
+1996-11-04,30.00,30.25,29.88,29.88,4090000,20.36
+1996-11-01,29.88,30.12,29.75,30.00,3762800,20.44
+1996-10-31,29.75,30.00,29.62,29.62,3396200,20.18
+1996-10-30,29.75,29.88,29.50,29.75,3676600,20.27
+1996-10-29,29.88,30.00,29.50,29.62,3541700,20.18
+1996-10-28,30.00,30.25,29.75,30.00,2676300,20.44
+1996-10-25,29.62,30.12,29.50,30.00,2429600,20.44
+1996-10-24,29.88,30.12,29.50,29.75,3389200,20.27
+1996-10-23,29.38,29.88,29.25,29.75,3568900,20.27
+1996-10-22,29.62,29.88,29.38,29.50,3454700,20.10
+1996-10-21,30.38,30.38,29.50,30.12,4340700,20.53
+1996-10-18,30.00,30.62,30.00,30.50,5783100,20.78
+1996-10-17,29.50,30.75,29.50,30.12,11563900,20.53
+1996-10-16,28.25,29.62,28.25,29.25,10285100,19.93
+1996-10-15,29.25,29.38,28.50,28.75,5334700,19.59
+1996-10-14,29.00,29.50,28.88,29.00,2495500,19.76
+1996-10-11,28.75,29.25,28.62,29.00,3505000,19.76
+1996-10-10,28.38,28.75,28.25,28.75,2976400,19.59
+1996-10-09,28.75,28.88,28.38,28.50,4574100,19.42
+1996-10-08,28.75,29.00,28.62,28.75,4452000,19.59
+1996-10-07,29.50,29.50,28.88,28.88,4026200,19.67
+1996-10-04,29.50,29.62,29.12,29.38,4151400,20.01
+1996-10-03,28.75,29.38,28.62,29.25,5348200,19.93
+1996-10-02,28.62,28.88,28.50,28.75,4675600,19.59
+1996-10-01,28.50,28.75,28.12,28.38,7273200,19.33
+1996-09-30,28.12,28.75,28.12,28.25,8131000,19.25
+1996-09-27,29.12,29.62,28.12,28.12,22631300,19.16
+1996-09-26,30.38,30.62,29.88,30.25,5721600,20.61
+1996-09-25,30.25,30.25,29.75,30.12,3668600,20.53
+1996-09-24,29.75,30.25,29.50,30.00,4288400,20.44
+1996-09-23,29.88,30.00,29.50,29.75,3883300,20.27
+1996-09-20,30.12,30.38,29.88,30.12,9509700,20.53
+1996-09-19,29.75,30.12,29.62,30.12,9203200,20.53
+1996-09-18,29.12,30.00,29.12,29.50,11163600,20.10
+1996-09-17,28.75,29.12,28.25,29.00,9799200,19.76
+1996-09-16,29.75,29.75,28.25,28.62,15385800,19.50
+1996-09-13,30.38,30.38,29.62,29.88,7957800,20.36
+1996-09-12,29.88,30.00,29.62,29.88,5824400,20.36
+1996-09-11,29.38,30.12,29.25,29.88,7197800,20.36
+1996-09-10,28.75,29.62,28.62,29.50,10589100,20.10
+1996-09-09,28.62,28.75,28.50,28.75,7662200,19.59
+1996-09-06,28.38,28.62,28.12,28.50,6698200,19.42
+1996-09-05,28.50,28.88,28.12,28.25,8901500,19.25
+1996-09-04,28.75,28.88,28.62,28.75,8369400,19.59
+1996-09-03,28.38,28.62,28.00,28.62,7231000,19.43
+1996-08-30,28.75,29.00,28.38,28.75,10067200,19.51
+1996-08-29,29.00,29.12,28.38,28.62,14334900,19.43
+1996-08-28,30.88,31.00,29.50,30.00,13924900,20.36
+1996-08-27,31.62,31.88,30.62,31.00,9152900,21.04
+1996-08-26,31.38,31.62,31.25,31.62,3284700,21.46
+1996-08-23,31.12,31.38,30.88,31.38,3259800,21.29
+1996-08-22,30.50,31.38,30.12,31.25,6289300,21.21
+1996-08-21,29.88,30.62,29.25,30.62,12981300,20.78
+1996-08-20,30.62,30.88,29.88,30.12,8409300,20.44
+1996-08-19,31.25,31.25,30.25,30.50,7955900,20.70
+1996-08-16,31.38,31.75,31.25,31.50,3900700,21.38
+1996-08-15,31.62,31.88,31.25,31.25,3929900,21.21
+1996-08-14,31.62,32.12,31.50,31.62,5168000,21.46
+1996-08-13,30.75,31.62,30.62,31.62,8153500,21.46
+1996-08-12,30.75,31.00,30.62,30.75,6925000,20.87
+1996-08-09,30.75,31.62,30.00,30.38,18192200,20.61
+1996-08-08,32.38,32.75,31.38,31.50,3263100,21.38
+1996-08-07,33.00,33.12,32.12,32.38,3463900,21.97
+1996-08-06,32.88,33.12,32.62,33.12,2827000,22.48
+1996-08-05,33.25,33.50,32.75,33.12,2358200,22.48
+1996-08-02,32.88,33.62,32.50,33.50,4648900,22.73
+1996-08-01,31.62,32.25,31.25,32.12,3553100,21.80
+1996-07-31,31.62,32.12,31.50,31.75,2079200,21.55
+1996-07-30,31.75,32.00,31.25,32.00,2019800,21.72
+1996-07-29,31.50,32.00,31.50,31.62,1913600,21.46
+1996-07-26,31.62,32.25,31.38,31.88,3215900,21.63
+1996-07-25,32.38,32.62,31.62,31.62,3049200,21.46
+1996-07-24,32.38,33.38,32.25,32.25,2988200,21.89
+1996-07-23,32.88,34.00,32.75,33.25,4955900,22.56
+1996-07-22,32.50,32.88,32.00,32.88,2015900,22.31
+1996-07-19,32.62,32.75,32.00,32.50,2194900,22.05
+1996-07-18,31.62,32.88,31.62,32.62,3165400,22.14
+1996-07-17,31.50,31.88,30.88,31.25,3634200,21.21
+1996-07-16,31.62,32.00,30.12,31.62,5399700,21.46
+1996-07-15,33.00,33.25,31.88,32.00,2841100,21.72
+1996-07-12,32.88,33.25,32.88,33.25,1744200,22.56
+1996-07-11,32.75,33.25,32.62,32.88,3117700,22.31
+1996-07-10,33.25,33.62,32.62,33.62,4825700,22.82
+1996-07-09,33.50,33.62,33.38,33.50,2960800,22.73
+1996-07-08,33.75,34.12,33.50,33.62,2446800,22.82
+1996-07-05,33.25,34.38,33.25,34.00,1932200,23.07
+1996-07-03,35.00,35.12,34.38,34.75,3269400,23.58
+1996-07-02,35.88,35.88,35.12,35.38,2269700,24.01
+1996-07-01,35.75,35.75,35.25,35.62,1993900,24.18
+1996-06-28,35.62,35.88,35.25,35.50,2364600,24.09
+1996-06-27,34.88,35.75,34.75,35.62,2838900,24.18
+1996-06-26,34.75,35.12,34.75,35.00,3449400,23.75
+1996-06-25,34.62,35.12,34.62,35.00,3961100,23.75
+1996-06-24,34.25,34.75,34.00,34.62,3133000,23.50
+1996-06-21,34.00,34.38,33.88,34.25,5289400,23.24
+1996-06-20,34.50,34.75,33.88,34.00,3138500,23.07
+1996-06-19,33.62,34.50,33.62,34.38,2932200,23.33
+1996-06-18,33.00,33.75,33.00,33.62,2198300,22.82
+1996-06-17,33.25,33.62,33.12,33.25,1919800,22.56
+1996-06-14,33.38,33.50,33.12,33.12,2318800,22.48
+1996-06-13,33.50,33.88,33.38,33.50,2335400,22.73
+1996-06-12,33.50,34.25,33.38,33.50,2044200,22.73
+1996-06-11,33.50,33.75,33.25,33.50,2375900,22.73
+1996-06-10,33.75,33.88,33.50,33.62,1529600,22.82
+1996-06-07,33.00,33.75,32.75,33.75,3379200,22.90
+1996-06-06,33.75,34.38,33.62,33.88,2891800,22.99
+1996-06-05,33.38,33.62,33.12,33.62,2326600,22.82
+1996-06-04,33.50,33.75,33.00,33.38,2943800,22.57
+1996-06-03,33.00,33.75,32.88,33.50,2515000,22.66
+1996-05-31,33.38,34.00,33.00,33.25,3686000,22.49
+1996-05-30,33.12,33.75,32.75,33.50,4150100,22.66
+1996-05-29,33.38,33.62,33.00,33.25,3752100,22.49
+1996-05-28,67.38,67.50,66.38,66.38,3085200,22.44
+1996-05-24,67.62,68.00,66.62,67.62,3265000,22.87
+1996-05-23,68.25,69.00,67.38,67.88,3702800,22.95
+1996-05-22,67.25,68.50,67.25,68.25,4530200,23.08
+1996-05-21,68.75,69.25,68.12,68.38,4081000,23.12
+1996-05-20,68.88,70.00,68.88,69.12,4054600,23.37
+1996-05-17,68.62,69.12,68.50,69.00,5019400,23.33
+1996-05-16,66.50,68.38,66.50,68.00,4295200,22.99
+1996-05-15,66.38,67.12,66.25,66.88,3336000,22.61
+1996-05-14,66.50,67.12,66.12,66.25,3386000,22.40
+1996-05-13,65.62,66.75,65.25,66.50,2491800,22.49
+1996-05-10,65.88,66.12,65.25,65.50,1995400,22.15
+1996-05-09,64.38,66.00,64.38,65.62,3968400,22.19
+1996-05-08,62.75,64.75,62.75,64.62,3360800,21.85
+1996-05-07,62.50,63.50,62.38,63.50,2683000,21.47
+1996-05-06,62.62,62.88,62.00,62.62,2881400,21.18
+1996-05-03,63.00,63.25,62.12,62.62,3245200,21.18
+1996-05-02,63.62,64.12,62.75,63.00,4590200,21.30
+1996-05-01,63.88,64.38,63.62,64.00,5197200,21.64
+1996-04-30,62.75,63.75,62.50,63.50,6896200,21.47
+1996-04-29,59.75,61.50,59.62,61.38,3365400,20.75
+1996-04-26,60.12,60.75,59.88,59.88,1757800,20.25
+1996-04-25,59.50,60.12,58.75,59.88,4281800,20.25
+1996-04-24,60.75,60.75,59.00,59.38,4337400,20.08
+1996-04-23,60.88,61.38,60.50,60.75,2483800,20.54
+1996-04-22,61.25,61.62,60.75,61.12,4067600,20.67
+1996-04-19,60.50,61.25,60.50,61.00,4202400,20.63
+1996-04-18,61.25,62.25,60.88,61.38,2774600,20.75
+1996-04-17,60.75,61.50,60.75,61.25,3277000,20.71
+1996-04-16,62.25,62.50,61.62,61.88,3220800,20.92
+1996-04-15,62.00,62.62,62.00,62.50,2214800,21.13
+1996-04-12,61.38,62.12,61.12,62.00,3749600,20.96
+1996-04-11,60.50,61.12,59.00,60.75,5154200,20.54
+1996-04-10,61.88,62.25,60.12,60.38,3837400,20.41
+1996-04-09,63.12,63.38,62.25,62.25,2580200,21.05
+1996-04-08,62.88,63.50,62.38,62.88,2653200,21.26
+1996-04-04,64.38,64.75,64.12,64.38,2348000,21.77
+1996-04-03,63.38,64.50,63.38,64.50,2756200,21.81
+1996-04-02,64.12,64.12,63.62,64.00,1956800,21.64
+1996-04-01,63.50,64.12,63.50,64.00,2952200,21.64
+1996-03-29,63.50,63.75,63.00,63.25,2795600,21.39
+1996-03-28,63.50,63.88,63.38,63.62,2873000,21.51
+1996-03-27,63.50,63.88,63.25,63.75,2911600,21.56
+1996-03-26,63.25,64.12,63.12,63.75,3217400,21.56
+1996-03-25,63.25,63.75,63.25,63.50,3052000,21.47
+1996-03-22,62.88,63.38,62.88,63.25,2122600,21.39
+1996-03-21,63.25,63.38,62.88,63.12,2897200,21.34
+1996-03-20,63.00,63.62,62.62,63.25,3340000,21.39
+1996-03-19,63.25,63.50,62.75,63.00,3135800,21.30
+1996-03-18,62.50,63.50,62.50,63.25,3464800,21.39
+1996-03-15,62.12,62.88,62.12,62.38,5124800,21.09
+1996-03-14,63.00,63.38,62.38,62.75,4099000,21.22
+1996-03-13,63.88,64.00,63.00,63.12,3048000,21.34
+1996-03-12,62.25,64.25,62.25,64.12,4491200,21.68
+1996-03-11,62.12,63.38,62.00,63.00,3090600,21.30
+1996-03-08,63.25,63.88,61.25,62.62,5156600,21.18
+1996-03-07,64.38,65.12,64.00,65.12,2790600,22.02
+1996-03-06,65.75,66.12,64.25,64.38,3116600,21.77
+1996-03-05,65.50,66.88,65.25,66.75,2817800,22.50
+1996-03-04,63.88,66.25,63.88,66.00,3419600,22.25
+1996-03-01,63.50,64.50,63.38,64.12,3361400,21.62
+1996-02-29,62.75,64.00,62.62,63.25,3699400,21.32
+1996-02-28,64.25,64.88,63.12,63.38,3957600,21.37
+1996-02-27,64.00,64.62,63.38,64.12,3675200,21.62
+1996-02-26,65.25,65.62,64.88,65.00,4662800,21.91
+1996-02-23,64.75,66.25,64.62,65.88,7288200,22.21
+1996-02-22,62.38,63.38,62.12,63.38,2799400,21.37
+1996-02-21,60.88,62.62,60.75,62.12,3904200,20.94
+1996-02-20,60.50,61.38,60.50,60.75,3318200,20.48
+1996-02-16,62.00,62.25,61.50,61.50,4797200,20.73
+1996-02-15,62.75,63.12,62.38,62.38,4098000,21.03
+1996-02-14,63.62,63.62,62.38,62.75,5192800,21.15
+1996-02-13,63.25,64.38,63.25,63.62,4032800,21.45
+1996-02-12,64.50,64.88,63.25,64.38,3906200,21.70
+1996-02-09,63.62,64.88,63.12,64.75,5532200,21.83
+1996-02-08,64.00,65.12,63.50,63.88,8110400,21.53
+1996-02-07,60.88,65.00,60.75,64.38,7475000,21.70
+1996-02-06,60.62,60.88,59.50,60.88,6439800,20.52
+1996-02-05,59.38,60.50,59.38,60.12,1994800,20.27
+1996-02-02,60.12,60.75,59.25,59.62,3575800,20.10
+1996-02-01,59.38,60.12,59.12,60.12,2443200,20.27
+1996-01-31,60.00,60.62,59.38,59.62,3409000,20.10
+1996-01-30,59.62,60.25,59.62,59.75,2859800,20.14
+1996-01-29,59.00,60.25,58.88,60.12,3245000,20.27
+1996-01-26,58.50,59.75,58.50,59.12,3017800,19.93
+1996-01-25,58.38,59.62,58.25,59.12,3945400,19.93
+1996-01-24,58.38,58.88,58.25,58.62,3780400,19.76
+1996-01-23,57.62,58.38,57.62,58.12,3368800,19.60
+1996-01-22,57.50,57.88,57.38,57.75,2750400,19.47
+1996-01-19,57.50,57.75,56.62,57.50,6614800,19.38
+1996-01-18,57.00,58.00,56.75,57.75,3268800,19.47
+1996-01-17,56.88,57.88,56.50,57.25,2732000,19.30
+1996-01-16,56.38,57.25,55.88,57.25,2592400,19.30
+1996-01-15,56.25,56.75,55.88,56.38,2094000,19.01
+1996-01-12,55.38,56.62,55.38,56.38,4274800,19.01
+1996-01-11,55.00,55.38,54.50,55.38,3182400,18.67
+1996-01-10,54.62,55.62,54.50,55.00,4261000,18.54
+1996-01-09,55.50,55.75,55.00,55.38,2082000,18.67
+1996-01-08,55.25,55.75,55.25,55.62,516200,18.75
+1996-01-05,55.50,55.75,55.12,55.62,3180200,18.75
+1996-01-04,56.00,56.62,55.38,55.75,3497600,18.79
+1996-01-03,56.25,56.62,55.75,55.88,3609400,18.84
+1996-01-02,55.12,56.62,55.12,55.75,3194200,18.79
+1995-12-29,56.50,56.50,55.62,55.88,1942000,18.84
+1995-12-28,56.12,56.50,55.75,56.25,1990800,18.96
+1995-12-27,55.62,56.25,55.50,56.12,1892400,18.92
+1995-12-26,55.62,56.38,55.50,55.75,2681400,18.79
+1995-12-22,54.50,55.75,53.62,55.62,4232000,18.75
+1995-12-21,55.00,55.50,54.12,54.50,5108800,18.37
+1995-12-20,57.12,57.38,54.75,54.75,2989200,18.46
+1995-12-19,56.62,57.12,55.75,57.12,2909200,19.26
+1995-12-18,57.38,57.62,56.75,56.88,3179800,19.17
+1995-12-15,57.75,58.00,57.50,57.62,5865200,19.43
+1995-12-14,57.62,57.88,57.50,57.75,2466800,19.47
+1995-12-13,57.75,58.50,57.62,57.88,2245200,19.51
+1995-12-12,57.50,58.75,57.50,57.88,2720200,19.51
+1995-12-11,57.75,58.12,57.62,57.62,2584800,19.43
+1995-12-08,57.75,58.25,57.75,57.88,1678800,19.51
+1995-12-07,57.00,58.12,56.88,58.00,3684600,19.55
+1995-12-06,57.12,57.75,57.00,57.38,2802600,19.34
+1995-12-05,56.12,57.38,56.00,57.38,2397600,19.28
+1995-12-04,55.00,56.38,55.00,56.38,3054800,18.94
+1995-12-01,55.12,55.50,54.75,55.12,2395200,18.52
+1995-11-30,55.00,55.38,54.88,55.38,2097200,18.60
+1995-11-29,55.00,55.25,54.62,54.75,2267000,18.39
+1995-11-28,53.62,55.00,53.62,54.88,2418200,18.44
+1995-11-27,54.25,54.75,53.75,53.75,1775200,18.06
+1995-11-24,54.12,54.50,54.12,54.38,598800,18.27
+1995-11-22,54.75,54.88,54.00,54.38,2226000,18.27
+1995-11-21,54.12,55.00,54.12,54.88,2158000,18.44
+1995-11-20,54.62,54.88,53.88,54.50,1857200,18.31
+1995-11-17,53.88,54.75,53.88,54.75,3834400,18.39
+1995-11-16,53.75,54.50,53.62,54.00,2405000,18.14
+1995-11-15,52.88,54.00,52.88,54.00,1549600,18.14
+1995-11-14,53.25,53.62,52.88,52.88,2415000,17.76
+1995-11-13,53.00,53.88,52.88,53.88,1636400,18.10
+1995-11-10,52.88,53.38,52.88,53.25,1397600,17.89
+1995-11-09,53.88,54.12,52.75,53.38,2462000,17.93
+1995-11-08,52.25,54.00,52.25,54.00,2508200,18.14
+1995-11-07,52.12,52.62,52.00,52.25,2422000,17.55
+1995-11-06,52.88,53.12,52.00,52.25,2026800,17.55
+1995-11-03,52.75,53.62,52.75,53.25,2424800,17.89
+1995-11-02,52.75,53.12,52.50,52.88,2261800,17.76
+1995-11-01,52.62,53.25,52.38,52.62,3493600,17.68
+1995-10-31,52.25,52.75,52.25,52.62,3771800,17.68
+1995-10-30,53.00,53.12,52.38,52.62,1760600,17.68
+1995-10-27,52.00,53.25,51.88,52.88,2042200,17.76
+1995-10-26,52.50,53.12,52.12,52.12,2710400,17.51
+1995-10-25,52.50,52.88,52.25,52.88,2473000,17.76
+1995-10-24,52.38,52.62,52.25,52.50,1838400,17.64
+1995-10-23,52.12,52.88,52.12,52.62,1385400,17.68
+1995-10-20,53.12,53.50,52.62,52.62,4511400,17.68
+1995-10-19,51.38,53.25,51.38,53.25,3839200,17.89
+1995-10-18,51.12,51.75,50.38,51.50,3691000,17.30
+1995-10-17,51.38,51.75,51.00,51.38,2910800,17.26
+1995-10-16,51.00,52.12,50.88,52.00,2477800,17.47
+1995-10-13,51.50,52.12,50.75,50.75,2767200,17.05
+1995-10-12,51.62,51.75,51.25,51.50,2429000,17.30
+1995-10-11,51.62,52.00,51.38,51.75,2530200,17.39
+1995-10-10,51.50,52.00,51.00,51.88,4181800,17.43
+1995-10-09,51.38,52.25,51.12,51.75,3861600,17.39
+1995-10-06,51.75,52.38,51.75,52.00,2855200,17.47
+1995-10-05,52.75,53.12,52.25,52.25,3060200,17.55
+1995-10-04,51.88,53.38,51.88,53.38,6823000,17.93
+1995-10-03,51.12,52.12,51.00,52.00,4403000,17.47
+1995-10-02,50.88,51.25,50.62,51.00,3465000,17.13
+1995-09-29,50.88,51.50,50.88,51.00,2222400,17.13
+1995-09-28,50.50,51.75,50.38,51.25,3514000,17.22
+1995-09-27,50.50,51.50,50.50,51.12,3835200,17.18
+1995-09-26,51.75,51.88,50.88,51.75,2731400,17.39
+1995-09-25,51.00,52.00,50.88,51.88,2310200,17.43
+1995-09-22,50.00,51.62,49.88,51.25,1939600,17.22
+1995-09-21,51.00,51.38,50.25,50.25,3559600,16.88
+1995-09-20,50.38,51.38,50.38,51.00,2911400,17.13
+1995-09-19,50.62,50.88,50.12,50.62,3837000,17.01
+1995-09-18,49.75,51.25,49.75,50.88,4349800,17.09
+1995-09-15,49.38,50.38,49.00,49.75,8009200,16.71
+1995-09-14,49.00,49.88,48.88,49.25,6515800,16.55
+1995-09-13,47.75,48.88,47.75,48.75,7106400,16.38
+1995-09-12,46.50,47.62,46.25,47.50,5205800,15.96
+1995-09-11,45.88,46.38,45.62,46.25,2961400,15.54
+1995-09-08,46.25,46.50,45.62,45.75,2160400,15.37
+1995-09-07,46.38,46.62,45.62,46.12,2138400,15.50
+1995-09-06,46.00,46.50,45.88,46.25,1970600,15.54
+1995-09-05,45.62,46.38,45.50,46.25,2347000,15.47
+1995-09-01,45.25,45.88,45.12,45.50,1139400,15.22
+1995-08-31,45.50,45.88,45.25,45.25,2744000,15.14
+1995-08-30,45.12,45.75,45.12,45.75,1644000,15.30
+1995-08-29,45.12,45.25,44.75,45.25,1665600,15.14
+1995-08-28,45.50,45.62,45.00,45.38,2094600,15.18
+1995-08-25,45.38,46.12,45.38,45.50,2846400,15.22
+1995-08-24,44.75,45.50,44.62,45.50,2619000,15.22
+1995-08-23,44.75,44.88,44.25,44.62,3659800,14.93
+1995-08-22,45.25,45.50,45.12,45.12,1771400,15.09
+1995-08-21,45.38,45.88,45.12,45.25,3038200,15.14
+1995-08-18,45.38,45.50,45.00,45.38,3863000,15.18
+1995-08-17,45.62,45.75,44.88,45.25,2889000,15.14
+1995-08-16,46.38,46.62,45.38,45.88,3417200,15.34
+1995-08-15,46.75,46.88,46.12,46.75,2030800,15.64
+1995-08-14,46.12,47.00,45.88,47.00,2423800,15.72
+1995-08-11,46.25,46.38,45.88,46.25,2437400,15.47
+1995-08-10,46.12,46.62,46.00,46.12,1438800,15.43
+1995-08-09,46.50,46.75,46.25,46.25,1369600,15.47
+1995-08-08,46.25,46.75,46.25,46.50,1792800,15.55
+1995-08-07,46.00,46.88,46.00,46.50,1840800,15.55
+1995-08-04,45.50,46.12,45.38,46.00,1331600,15.39
+1995-08-03,45.88,46.00,45.25,45.62,1807200,15.26
+1995-08-02,46.38,46.75,45.88,46.12,2252600,15.43
+1995-08-01,46.62,46.75,46.25,46.50,1817800,15.55
+1995-07-31,46.62,47.00,46.25,46.88,2273400,15.68
+1995-07-28,46.25,46.62,46.25,46.50,1541000,15.55
+1995-07-27,46.50,46.75,46.00,46.25,2076600,15.47
+1995-07-26,46.38,46.88,46.12,46.62,3726000,15.60
+1995-07-25,45.00,45.88,44.38,45.62,4403400,15.26
+1995-07-24,44.38,45.12,44.25,44.88,2869000,15.01
+1995-07-21,43.62,44.50,43.50,44.38,5934600,14.84
+1995-07-20,44.25,44.62,43.62,43.88,5447600,14.68
+1995-07-19,44.75,45.25,43.25,44.62,5593000,14.93
+1995-07-18,45.25,45.38,44.88,45.12,4939200,15.09
+1995-07-17,45.12,45.50,45.00,45.25,4249200,15.14
+1995-07-14,45.12,45.75,45.12,45.38,2986000,15.18
+1995-07-13,45.00,45.50,44.62,45.25,4658400,15.14
+1995-07-12,44.12,44.88,44.12,44.62,3257200,14.93
+1995-07-11,44.00,44.50,44.00,44.12,3411600,14.76
+1995-07-10,44.00,44.38,43.88,44.00,5801000,14.72
+1995-07-07,44.00,44.62,43.62,43.88,5361200,14.68
+1995-07-06,44.25,44.50,43.88,44.00,4748600,14.72
+1995-07-05,45.00,45.12,43.88,43.88,7594800,14.68
+1995-07-03,45.50,45.50,45.00,45.12,1495600,15.09
+1995-06-30,45.88,46.38,45.38,45.50,2472600,15.22
+1995-06-29,45.75,46.00,45.00,45.88,3104400,15.34
+1995-06-28,45.62,45.75,44.50,45.62,6226000,15.26
+1995-06-27,46.00,46.25,45.38,45.62,5876400,15.26
+1995-06-26,47.00,47.62,46.62,46.88,2534600,15.68
+1995-06-23,47.12,47.88,47.00,47.00,3036800,15.72
+1995-06-22,47.00,47.50,46.88,47.25,4337000,15.80
+1995-06-21,46.88,47.38,46.50,46.88,4490400,15.68
+1995-06-20,46.50,46.88,46.50,46.88,3223200,15.68
+1995-06-19,46.62,47.00,46.50,46.62,2252000,15.60
+1995-06-16,46.75,46.88,46.50,46.62,4471000,15.60
+1995-06-15,46.88,47.12,46.38,46.50,2409000,15.55
+1995-06-14,46.75,47.00,46.62,47.00,1578800,15.72
+1995-06-13,46.88,47.12,46.50,46.75,2484000,15.64
+1995-06-12,46.88,47.25,46.62,46.88,3210200,15.68
+1995-06-09,46.62,47.00,46.25,46.88,3344400,15.68
+1995-06-08,46.00,47.25,45.88,46.88,3327800,15.68
+1995-06-07,46.12,46.75,46.00,46.12,4601000,15.43
+1995-06-06,46.38,47.12,45.88,46.12,5395400,15.43
+1995-06-05,47.38,47.50,46.25,46.50,5250800,15.49
+1995-06-02,47.62,48.38,47.12,47.25,3636000,15.74
+1995-06-01,48.62,48.75,47.50,48.12,7105400,16.03
+1995-05-31,47.25,49.00,47.25,49.00,8266800,16.32
+1995-05-30,46.88,47.62,46.88,47.38,5992800,15.78
+1995-05-26,45.75,46.88,45.75,46.50,3943200,15.49
+1995-05-25,46.75,47.38,46.38,46.50,4404000,15.49
+1995-05-24,45.88,47.00,45.50,47.00,7070800,15.65
+1995-05-23,44.62,45.50,44.62,45.50,3929400,15.15
+1995-05-22,44.75,45.25,44.50,44.75,2296800,14.90
+1995-05-19,43.88,44.88,43.50,44.88,4568000,14.95
+1995-05-18,45.00,45.25,44.12,44.12,3678800,14.70
+1995-05-17,45.12,45.50,45.12,45.38,3087800,15.11
+1995-05-16,45.50,45.88,45.25,45.38,2488600,15.11
+1995-05-15,44.38,45.75,44.25,45.75,5036000,15.24
+1995-05-12,45.12,45.62,44.38,44.38,4343400,14.78
+1995-05-11,45.62,46.12,45.50,45.62,4841800,15.20
+1995-05-10,44.88,45.62,44.62,45.62,4682400,15.20
+1995-05-09,44.62,45.12,44.50,44.62,4896600,14.86
+1995-05-08,44.00,45.25,43.88,45.12,4771200,15.03
+1995-05-05,45.00,45.25,44.25,44.38,6991600,14.78
+1995-05-04,44.62,45.75,44.50,44.88,7783600,14.95
+1995-05-03,43.75,44.88,43.62,44.75,9523200,14.90
+1995-05-02,42.25,43.25,42.12,43.00,12312600,14.32
+1995-05-01,41.50,42.00,41.50,42.00,3525800,13.99
+1995-04-28,41.25,41.88,40.62,41.62,3269000,13.86
+1995-04-27,41.62,41.75,41.00,41.12,2261800,13.70
+1995-04-26,40.88,41.75,40.88,41.62,2671400,13.86
+1995-04-25,41.38,41.50,41.00,41.25,1653400,13.74
+1995-04-24,41.00,41.75,40.88,41.38,4019800,13.78
+1995-04-21,40.62,41.38,40.25,41.25,4051600,13.74
+1995-04-20,40.50,40.62,40.12,40.38,2098400,13.45
+1995-04-19,40.75,41.00,40.25,40.50,2755200,13.49
+1995-04-18,40.62,41.38,40.38,41.00,3620200,13.66
+1995-04-17,40.88,41.00,40.12,40.50,3540800,13.49
+1995-04-13,40.88,41.12,40.75,41.00,3905800,13.66
+1995-04-12,40.38,40.88,40.38,40.88,3782000,13.61
+1995-04-11,40.50,40.88,40.12,40.38,3245400,13.45
+1995-04-10,39.88,40.50,39.75,40.38,2103800,13.45
+1995-04-07,39.88,40.25,39.50,39.88,2594000,13.28
+1995-04-06,40.00,40.00,39.75,39.88,1902200,13.28
+1995-04-05,40.00,40.25,39.75,40.00,2865400,13.32
+1995-04-04,39.62,40.12,39.62,39.88,3260000,13.28
+1995-04-03,38.88,39.75,38.88,39.62,1836400,13.20
+1995-03-31,38.50,39.50,37.88,39.12,4320800,13.03
+1995-03-30,40.25,40.38,39.00,39.00,5158200,12.99
+1995-03-29,40.25,40.88,40.00,40.12,3760400,13.36
+1995-03-28,40.12,40.38,39.75,40.25,2370800,13.41
+1995-03-27,40.50,40.62,40.25,40.38,3419000,13.45
+1995-03-24,40.62,40.75,40.00,40.25,3847200,13.41
+1995-03-23,40.62,40.75,40.38,40.62,5069800,13.53
+1995-03-22,40.88,41.00,40.62,40.88,3889200,13.61
+1995-03-21,40.50,41.00,40.38,40.75,5074200,13.57
+1995-03-20,40.12,40.50,39.75,40.25,2752200,13.41
+1995-03-17,40.25,40.75,39.88,40.12,6666000,13.36
+1995-03-16,39.88,40.25,39.75,40.00,3689000,13.32
+1995-03-15,39.62,40.00,39.50,39.88,2988400,13.28
+1995-03-14,39.62,40.25,39.62,39.75,4942000,13.24
+1995-03-13,39.50,39.88,39.25,39.50,3393800,13.16
+1995-03-10,38.62,39.75,38.50,39.75,3340000,13.24
+1995-03-09,38.12,38.75,38.00,38.50,2560800,12.82
+1995-03-08,38.38,38.62,37.88,38.12,1887400,12.70
+1995-03-07,39.12,39.38,38.38,38.38,2363200,12.78
+1995-03-06,38.50,39.38,38.25,39.25,2338800,13.07
+1995-03-03,38.75,39.00,38.50,38.88,1590600,12.89
+1995-03-02,38.75,38.88,38.38,38.75,2543000,12.85
+1995-03-01,39.50,39.62,38.75,38.75,2722600,12.85
+1995-02-28,38.62,39.12,38.50,39.12,2842800,12.97
+1995-02-27,39.50,39.75,38.62,38.75,3154000,12.85
+1995-02-24,39.12,39.62,39.12,39.62,3160000,13.14
+1995-02-23,39.12,39.62,39.12,39.25,3900200,13.01
+1995-02-22,39.00,39.25,38.75,39.00,6178800,12.93
+1995-02-21,38.75,39.00,38.50,39.00,2981000,12.93
+1995-02-17,38.62,39.00,38.25,38.62,3439400,12.80
+1995-02-16,38.25,38.62,38.12,38.62,2337200,12.80
+1995-02-15,38.62,38.75,38.00,38.38,4079000,12.72
+1995-02-14,38.12,39.00,37.88,38.62,9588600,12.80
+1995-02-13,37.38,37.62,37.00,37.00,1352800,12.27
+1995-02-10,37.00,37.62,36.75,37.50,2310800,12.43
+1995-02-09,36.88,37.12,36.25,36.88,3764000,12.22
+1995-02-08,37.50,37.62,36.88,36.88,5335800,12.22
+1995-02-07,38.12,38.25,37.62,37.88,6385800,12.56
+1995-02-06,38.75,39.38,38.38,38.62,3706000,12.80
+1995-02-03,38.00,39.25,38.00,38.88,9578000,12.89
+1995-02-02,36.75,38.00,36.75,38.00,4864000,12.60
+1995-02-01,37.25,37.62,36.88,37.12,6117400,12.31
+1995-01-31,36.50,37.00,36.38,36.88,4432000,12.22
+1995-01-30,36.25,36.88,36.00,36.38,4864200,12.06
+1995-01-27,36.12,36.75,36.12,36.38,3946600,12.06
+1995-01-26,35.75,35.88,35.62,35.62,2725400,11.81
+1995-01-25,35.25,35.62,35.00,35.50,3314600,11.77
+1995-01-24,34.88,35.25,34.62,35.00,4543800,11.60
+1995-01-23,34.25,34.75,34.12,34.75,2160800,11.52
+1995-01-20,34.50,34.62,34.12,34.38,4870600,11.40
+1995-01-19,34.62,34.88,34.12,34.50,2090400,11.44
+1995-01-18,35.00,35.12,34.62,34.62,2340800,11.48
+1995-01-17,34.62,35.25,34.50,35.12,3737000,11.64
+1995-01-16,34.38,34.62,34.25,34.62,2901400,11.48
+1995-01-13,34.25,34.50,33.88,34.25,3749000,11.35
+1995-01-12,34.00,34.25,33.88,33.88,3480400,11.23
+1995-01-11,34.75,34.88,33.88,34.00,5871800,11.27
+1995-01-10,34.88,35.00,34.50,34.50,3744000,11.44
+1995-01-09,34.75,35.12,34.75,34.88,3072200,11.56
+1995-01-06,34.88,35.12,34.75,34.75,2682600,11.52
+1995-01-05,35.38,35.50,34.75,34.75,4363200,11.52
+1995-01-04,35.00,35.50,34.50,35.50,6746000,11.77
+1995-01-03,36.25,36.25,35.62,36.00,2551000,11.93
+1994-12-30,36.62,36.62,36.12,36.25,1770400,12.02
+1994-12-29,36.50,36.75,36.25,36.62,1561600,12.14
+1994-12-28,36.62,36.75,36.38,36.62,1072200,12.14
+1994-12-27,36.38,36.75,36.25,36.75,1016600,12.18
+1994-12-23,36.25,36.38,36.12,36.25,759600,12.02
+1994-12-22,36.38,36.62,36.25,36.25,1725200,12.02
+1994-12-21,36.25,36.88,35.62,36.38,2985400,12.06
+1994-12-20,36.62,36.75,35.88,36.25,3220000,12.02
+1994-12-19,36.50,36.75,36.38,36.62,2530800,12.14
+1994-12-16,36.00,36.75,35.75,36.75,8311200,12.18
+1994-12-15,35.88,36.00,35.50,35.88,4014600,11.89
+1994-12-14,35.75,35.88,35.50,35.62,2178800,11.81
+1994-12-13,35.62,36.00,35.62,35.75,2714600,11.85
+1994-12-12,35.12,35.88,35.12,35.75,2282000,11.85
+1994-12-09,35.00,35.25,34.75,35.25,2787400,11.69
+1994-12-08,35.62,35.88,35.00,35.12,2896400,11.64
+1994-12-07,35.88,36.12,35.75,35.88,3213600,11.89
+1994-12-06,36.12,36.25,35.75,35.88,1929600,11.89
+1994-12-05,35.88,36.25,35.75,36.12,2407000,11.98
+1994-12-02,35.25,36.00,35.12,35.88,1953200,11.83
+1994-12-01,35.25,35.50,35.12,35.12,2566200,11.59
+1994-11-30,35.75,35.88,35.25,35.25,2335800,11.63
+1994-11-29,35.88,35.88,35.50,35.88,1591000,11.83
+1994-11-28,35.75,36.00,35.38,36.00,1927800,11.87
+1994-11-25,35.75,36.00,35.62,35.88,1018600,11.83
+1994-11-23,35.50,35.88,35.25,35.50,3376200,11.71
+1994-11-22,36.62,36.88,36.00,36.00,3854200,11.87
+1994-11-21,36.75,37.00,36.62,36.88,2665200,12.16
+1994-11-18,36.62,36.75,36.25,36.62,5172600,12.08
+1994-11-17,36.88,37.00,36.62,37.00,4020400,12.20
+1994-11-16,36.75,37.00,36.62,36.75,2048800,12.12
+1994-11-15,36.75,37.00,36.50,36.75,2770200,12.12
+1994-11-14,36.88,37.38,36.62,37.12,3895000,12.25
+1994-11-11,36.00,36.88,35.88,36.88,4911800,12.16
+1994-11-10,35.75,35.88,35.12,35.25,2085600,11.63
+1994-11-09,36.12,36.25,35.38,35.62,3078800,11.75
+1994-11-08,35.50,36.12,35.38,35.88,3737200,11.83
+1994-11-07,35.50,35.75,35.38,35.62,2157600,11.75
+1994-11-04,35.50,35.75,35.38,35.38,2705400,11.67
+1994-11-03,35.38,35.75,35.25,35.62,2627200,11.75
+1994-11-02,35.25,35.50,35.12,35.25,3314200,11.63
+1994-11-01,35.00,35.62,35.00,35.50,3623000,11.71
+1994-10-31,35.12,35.12,34.88,35.00,2524400,11.54
+1994-10-28,34.88,35.12,34.75,35.12,2950600,11.59
+1994-10-27,34.75,35.12,34.62,34.88,3688600,11.50
+1994-10-26,34.50,34.75,34.25,34.75,2733600,11.46
+1994-10-25,33.62,34.25,33.62,34.25,1969800,11.30
+1994-10-24,34.12,34.50,33.75,34.00,2573200,11.21
+1994-10-21,34.12,34.50,34.00,34.38,2729400,11.34
+1994-10-20,34.62,34.75,34.12,34.25,4167200,11.30
+1994-10-19,33.88,34.88,33.88,34.75,3316800,11.46
+1994-10-18,34.00,34.12,33.75,34.00,1854600,11.21
+1994-10-17,34.25,34.38,33.88,34.12,2030000,11.26
+1994-10-14,34.50,34.62,34.12,34.12,3047800,11.26
+1994-10-13,35.00,35.00,34.38,34.50,3704800,11.38
+1994-10-12,34.75,34.75,34.12,34.50,4812600,11.38
+1994-10-11,34.00,34.75,33.88,34.75,7946800,11.46
+1994-10-10,32.38,32.62,32.25,32.50,1135200,10.72
+1994-10-07,32.88,33.12,32.25,32.25,2080200,10.64
+1994-10-06,33.38,33.50,33.00,33.00,1826000,10.89
+1994-10-05,32.62,33.38,32.38,33.38,2735200,11.01
+1994-10-04,33.62,33.88,32.62,32.62,2938400,10.76
+1994-10-03,33.25,33.75,33.00,33.62,3144600,11.09
+1994-09-30,33.25,33.38,33.00,33.12,2606400,10.93
+1994-09-29,33.38,33.50,33.00,33.12,2483800,10.93
+1994-09-28,32.88,33.38,32.75,33.38,4083200,11.01
+1994-09-27,33.12,33.12,32.38,32.75,1884600,10.80
+1994-09-26,32.25,33.00,32.25,33.00,2617600,10.89
+1994-09-23,32.50,32.62,32.25,32.50,2163600,10.72
+1994-09-22,32.88,33.25,32.50,32.62,3427600,10.76
+1994-09-21,32.88,33.00,32.50,32.50,3286600,10.72
+1994-09-20,32.88,33.12,32.50,32.50,4378200,10.72
+1994-09-19,33.25,33.50,33.12,33.38,1981600,11.01
+1994-09-16,33.50,33.75,33.25,33.25,4634400,10.97
+1994-09-15,33.50,34.00,33.25,34.00,2816400,11.21
+1994-09-14,32.88,33.25,32.88,33.25,2200200,10.97
+1994-09-13,33.00,33.12,32.75,33.00,2262000,10.89
+1994-09-12,33.12,33.25,33.00,33.00,1887200,10.89
+1994-09-09,33.25,33.50,32.88,33.12,2102800,10.93
+1994-09-08,33.25,33.62,33.12,33.50,2392800,11.05
+1994-09-07,33.50,33.50,32.88,33.25,2537000,10.97
+1994-09-06,33.62,33.88,33.50,33.50,1498000,11.05
+1994-09-02,33.75,33.75,33.38,33.75,1745000,11.13
+1994-09-01,33.00,33.62,33.00,33.62,2454800,11.03
+1994-08-31,33.38,33.62,33.12,33.12,2398200,10.87
+1994-08-30,33.75,33.88,33.50,33.50,2569400,10.99
+1994-08-29,34.25,34.38,33.75,33.75,2209600,11.07
+1994-08-26,34.00,34.38,33.88,34.25,2259200,11.24
+1994-08-25,34.38,34.62,33.75,33.88,4463200,11.11
+1994-08-24,34.12,34.50,34.00,34.50,4067200,11.32
+1994-08-23,34.12,34.50,33.75,34.00,5588400,11.15
+1994-08-22,33.25,33.50,32.88,33.50,2858600,10.99
+1994-08-19,32.88,33.62,32.75,33.50,5654600,10.99
+1994-08-18,33.00,33.00,32.62,32.75,3613200,10.74
+1994-08-17,32.75,33.25,32.62,33.25,4813400,10.91
+1994-08-16,31.38,32.50,31.38,32.38,5470200,10.62
+1994-08-15,31.88,32.00,31.12,31.12,2820200,10.21
+1994-08-12,31.12,31.88,31.00,31.75,3024400,10.42
+1994-08-11,31.25,31.50,31.12,31.12,3787600,10.21
+1994-08-10,31.12,31.38,31.12,31.12,2539000,10.21
+1994-08-09,31.38,31.38,31.00,31.12,2507600,10.21
+1994-08-08,31.00,31.50,30.75,31.50,4351000,10.33
+1994-08-05,30.88,31.00,30.75,31.00,2782000,10.17
+1994-08-04,30.75,31.00,30.75,31.00,3309600,10.17
+1994-08-03,30.88,31.00,30.62,30.88,3731800,10.13
+1994-08-02,31.12,31.25,30.75,30.88,3430000,10.13
+1994-08-01,30.50,31.00,30.50,30.88,2840200,10.13
+1994-07-29,30.12,30.75,30.08,30.50,5276400,10.01
+1994-07-28,29.50,29.80,29.25,29.75,7869800,9.76
+1994-07-27,30.12,30.25,29.88,29.88,3694200,9.80
+1994-07-26,29.88,30.12,29.88,30.12,3518800,9.88
+1994-07-25,30.12,30.12,29.88,30.00,3070000,9.84
+1994-07-22,30.25,30.25,30.00,30.12,4198000,9.88
+1994-07-21,30.50,30.50,30.00,30.12,4972600,9.88
+1994-07-20,30.50,30.75,30.38,30.38,3746400,9.97
+1994-07-19,30.62,31.12,30.50,30.50,4719600,10.01
+1994-07-18,31.00,31.00,30.50,30.50,3672400,10.01
+1994-07-15,30.88,31.25,30.62,31.25,4084400,10.25
+1994-07-14,30.62,31.00,30.50,30.75,3063600,10.09
+1994-07-13,30.75,30.88,30.25,30.50,3721800,10.01
+1994-07-12,30.88,30.88,30.50,30.62,3225000,10.05
+1994-07-11,30.75,30.88,30.38,30.88,3256200,10.13
+1994-07-08,30.62,30.88,30.50,30.75,3469800,10.09
+1994-07-07,30.75,30.75,30.25,30.62,5229600,10.05
+1994-07-06,30.50,30.62,30.12,30.12,3652400,9.88
+1994-07-05,30.50,30.75,30.38,30.62,4580000,10.05
+1994-07-01,30.75,30.75,30.38,30.50,2466600,10.01
+1994-06-30,31.25,31.38,30.50,30.62,3007400,10.05
+1994-06-29,31.00,31.38,30.88,31.25,3609200,10.25
+1994-06-28,31.00,31.12,30.75,30.88,2646000,10.13
+1994-06-27,30.75,31.12,30.38,31.00,4284400,10.17
+1994-06-24,31.12,31.25,30.62,30.75,3847000,10.09
+1994-06-23,31.62,31.75,31.12,31.12,4310800,10.21
+1994-06-22,31.75,31.88,31.50,31.75,3527600,10.42
+1994-06-21,31.00,31.62,30.88,31.50,3219400,10.33
+1994-06-20,31.00,31.12,30.75,31.00,3895600,10.17
+1994-06-17,31.88,32.00,31.25,31.25,7299800,10.25
+1994-06-16,32.00,32.12,31.50,31.75,4456800,10.42
+1994-06-15,32.00,32.38,31.88,32.12,6668400,10.54
+1994-06-14,31.38,32.00,31.25,31.88,8376400,10.46
+1994-06-13,31.00,31.38,31.00,31.38,8167200,10.29
+1994-06-10,31.62,31.75,31.12,31.12,17738200,10.21
+1994-06-09,31.12,32.00,29.88,31.50,42254000,10.33
+1994-06-08,34.88,35.12,34.50,34.50,4822600,11.32
+1994-06-07,34.62,35.00,34.62,34.88,5389800,11.44
+1994-06-06,35.25,35.38,34.62,34.62,8426000,11.36
+1994-06-03,36.50,36.62,35.75,36.00,4294200,11.75
+1994-06-02,36.38,36.88,36.38,36.75,2897000,12.00
+1994-06-01,35.88,36.38,35.75,36.25,2330800,11.83
+1994-05-31,36.50,36.50,36.00,36.00,3044200,11.75
+1994-05-27,36.50,36.62,36.25,36.50,1515600,11.92
+1994-05-26,36.38,36.62,36.25,36.62,2527800,11.96
+1994-05-25,36.12,36.62,36.00,36.38,1972600,11.87
+1994-05-24,36.62,36.62,36.25,36.38,3994600,11.87
+1994-05-23,36.38,36.62,36.12,36.12,2322600,11.79
+1994-05-20,36.50,37.12,36.38,36.62,2761600,11.96
+1994-05-19,37.12,37.25,36.62,36.75,1622800,12.00
+1994-05-18,37.00,37.38,36.75,37.12,2075600,12.12
+1994-05-17,36.00,37.00,35.88,37.00,2100800,12.08
+1994-05-16,35.62,36.00,35.38,36.00,1648200,11.75
+1994-05-13,35.88,36.00,35.38,35.50,1777400,11.59
+1994-05-12,35.62,35.88,35.25,35.75,1899800,11.67
+1994-05-11,35.62,35.75,35.12,35.38,1926000,11.55
+1994-05-10,35.88,36.12,35.62,35.88,2486000,11.71
+1994-05-09,35.50,35.88,35.25,35.75,2374000,11.67
+1994-05-06,35.75,36.00,35.50,35.88,2721400,11.71
+1994-05-05,36.88,36.88,36.00,36.00,1608200,11.75
+1994-05-04,37.00,37.25,36.38,37.00,2611200,12.08
+1994-05-03,37.12,37.25,36.88,37.00,2108400,12.08
+1994-05-02,36.75,37.75,36.25,37.75,1600400,12.32
+1994-04-29,36.75,37.00,36.50,36.50,2015800,11.92
+1994-04-28,36.75,37.12,36.75,37.00,2829400,12.08
+1994-04-26,36.75,37.00,35.62,36.62,2332400,11.96
+1994-04-25,35.75,36.75,35.62,36.75,2070800,12.00
+1994-04-22,36.38,36.50,35.62,35.62,2483800,11.63
+1994-04-21,36.12,36.62,36.00,36.25,4494800,11.83
+1994-04-20,36.75,36.88,35.75,36.00,4605400,11.75
+1994-04-19,36.62,37.00,36.62,36.75,1867000,12.00
+1994-04-18,36.75,37.12,36.62,36.62,2531400,11.96
+1994-04-15,36.75,37.00,36.62,36.75,2753600,12.00
+1994-04-14,36.75,37.12,36.75,36.88,2073800,12.04
+1994-04-13,36.75,37.00,36.62,36.88,1847200,12.04
+1994-04-12,36.75,36.88,36.50,36.75,1951000,12.00
+1994-04-11,36.75,36.75,36.50,36.50,1300200,11.92
+1994-04-08,36.50,36.88,36.38,36.62,2371400,11.96
+1994-04-07,36.62,36.75,36.38,36.62,2346200,11.96
+1994-04-06,36.75,37.00,36.50,36.62,2607800,11.96
+1994-04-05,36.25,36.75,36.25,36.62,4213600,11.96
+1994-04-04,36.00,36.50,35.88,36.25,3159600,11.83
+1994-03-31,36.38,37.00,36.00,36.62,4433200,11.96
+1994-03-30,36.88,37.00,36.50,36.50,3491600,11.92
+1994-03-29,37.25,37.50,36.88,37.00,3103000,12.08
+1994-03-28,37.12,37.50,37.00,37.25,1845600,12.16
+1994-03-25,37.38,37.62,37.12,37.25,1866200,12.16
+1994-03-24,36.75,37.50,36.62,37.50,3353400,12.24
+1994-03-23,37.12,37.38,37.00,37.00,2104200,12.08
+1994-03-22,37.12,37.50,37.00,37.25,1945400,12.16
+1994-03-21,37.50,37.50,36.88,37.25,2233400,12.16
+1994-03-18,37.75,37.88,37.38,37.62,5682800,12.28
+1994-03-17,37.38,38.00,37.00,37.88,3674200,12.36
+1994-03-16,37.12,37.50,36.88,37.25,3286000,12.16
+1994-03-15,36.12,37.12,36.12,36.88,6113800,12.04
+1994-03-14,36.00,36.38,35.75,36.00,4325400,11.75
+1994-03-11,36.50,36.62,36.12,36.12,2760200,11.79
+1994-03-10,37.12,37.12,36.12,36.50,4593400,11.92
+1994-03-09,36.88,37.00,36.62,36.75,4649200,12.00
+1994-03-08,37.50,37.62,36.75,37.12,6373400,12.12
+1994-03-07,38.12,38.25,37.50,37.50,2602200,12.24
+1994-03-04,38.25,38.25,37.88,38.00,2435600,12.35
+1994-03-03,39.12,39.12,38.12,38.12,2326800,12.39
+1994-03-02,38.62,39.12,38.50,38.88,2692400,12.64
+1994-03-01,39.25,39.50,39.00,39.12,2363000,12.72
+1994-02-28,38.88,39.75,38.88,39.12,2180400,12.72
+1994-02-25,39.00,39.12,38.75,38.75,1829000,12.60
+1994-02-24,39.38,39.62,38.88,38.88,2277400,12.64
+1994-02-23,39.88,40.00,39.38,39.62,3044200,12.88
+1994-02-22,39.00,39.88,39.00,39.62,2948200,12.88
+1994-02-18,38.62,39.00,38.50,39.00,3807800,12.68
+1994-02-17,39.38,39.38,38.25,38.50,3327000,12.52
+1994-02-16,38.75,39.50,38.75,39.25,2638000,12.76
+1994-02-15,38.75,39.00,38.50,38.75,2325600,12.60
+1994-02-14,38.75,39.12,38.38,38.62,2514400,12.56
+1994-02-11,38.50,39.00,38.38,39.00,2157400,12.68
+1994-02-10,38.50,38.50,38.12,38.38,1931600,12.47
+1994-02-09,38.38,38.62,38.12,38.38,1839400,12.47
+1994-02-08,38.62,38.62,38.38,38.50,2697000,12.52
+1994-02-07,38.12,38.75,38.12,38.50,4863000,12.52
+1994-02-04,39.12,39.12,38.00,38.25,7704200,12.43
+1994-02-03,39.50,39.62,39.12,39.25,2633800,12.76
+1994-02-02,39.62,39.75,39.38,39.62,2713400,12.88
+1994-02-01,39.88,40.00,39.38,39.62,561400,12.88
+1994-01-31,40.25,41.00,40.25,40.38,2377000,13.12
+1994-01-28,40.38,40.62,40.00,40.12,2350200,13.04
+1994-01-27,39.38,40.62,39.38,40.25,3495200,13.08
+1994-01-26,39.25,39.75,39.12,39.12,2276200,12.72
+1994-01-25,39.25,39.88,39.25,39.25,2133800,12.76
+1994-01-24,39.88,39.88,39.25,39.38,2083600,12.80
+1994-01-21,40.00,40.00,39.75,40.00,2868800,13.00
+1994-01-20,40.00,40.12,39.75,40.00,2104800,13.00
+1994-01-19,39.75,40.38,39.62,40.38,2858600,13.12
+1994-01-18,39.62,40.00,39.38,39.62,2467600,12.88
+1994-01-17,39.75,40.25,39.62,39.62,1495400,12.88
+1994-01-14,40.00,40.62,40.00,40.00,1908400,13.00
+1994-01-13,40.12,40.25,39.50,40.00,2327800,13.00
+1994-01-12,40.50,40.50,40.00,40.25,1839400,13.08
+1994-01-11,41.00,41.12,40.38,40.62,2255400,13.21
+1994-01-10,40.12,41.12,39.88,40.88,2690000,13.29
+1994-01-07,39.25,40.12,39.25,40.12,2027400,13.04
+1994-01-06,39.75,40.00,39.25,39.25,2997400,12.76
+1994-01-05,40.12,40.25,39.12,39.75,3720400,12.92
+1994-01-04,40.38,40.62,40.00,40.12,1425800,13.04
+1994-01-03,41.00,41.00,40.38,40.62,1845200,13.21
+1993-12-31,41.50,42.50,40.88,40.88,974800,13.29
+1993-12-30,41.38,41.50,41.12,41.25,1110200,13.41
+1993-12-29,41.25,41.50,41.12,41.38,1447400,13.45
+1993-12-28,41.38,41.50,41.00,41.38,2413600,13.45
+1993-12-27,41.88,42.12,41.50,41.75,1256800,13.57
+1993-12-23,41.25,42.12,41.12,41.88,2660600,13.61
+1993-12-22,41.25,41.75,41.00,41.25,2144000,13.41
+1993-12-21,40.88,41.00,40.38,41.00,1881600,13.33
+1993-12-20,40.88,41.50,40.88,40.88,1769200,13.29
+1993-12-17,40.88,41.25,40.75,40.88,3369800,13.29
+1993-12-16,40.75,41.12,40.62,41.00,2233000,13.33
+1993-12-15,40.38,40.88,40.38,40.75,2943000,13.25
+1993-12-14,41.00,41.25,40.25,40.62,2409600,13.21
+1993-12-13,40.75,41.25,40.75,41.12,2106600,13.37
+1993-12-10,41.38,41.50,40.50,40.75,2067400,13.25
+1993-12-09,40.50,41.62,40.50,40.50,4375000,13.17
+1993-12-08,40.50,40.88,40.38,40.62,1620000,13.21
+1993-12-07,40.25,40.75,40.12,40.62,1348600,13.21
+1993-12-06,39.88,40.38,39.88,40.25,1684200,13.08
+1993-12-03,40.00,40.25,39.75,39.88,1376800,12.91
+1993-12-02,39.88,40.25,39.62,40.00,1468400,12.95
+1993-12-01,40.25,40.62,40.00,40.00,2878600,12.95
+1993-11-30,39.75,40.75,39.62,40.25,2341800,13.03
+1993-11-29,40.38,40.62,39.88,39.88,1453800,12.91
+1993-11-26,40.12,40.38,40.12,40.25,553400,13.03
+1993-11-24,39.62,40.00,39.50,40.00,1923200,12.95
+1993-11-23,39.62,39.75,39.38,39.38,1898200,12.75
+1993-11-22,39.88,40.12,39.50,39.62,2070000,12.83
+1993-11-19,40.12,40.25,39.75,40.12,2593200,12.99
+1993-11-18,39.75,40.38,39.50,40.38,1775400,13.07
+1993-11-17,40.00,40.50,39.75,39.75,2858800,12.87
+1993-11-16,39.75,40.12,39.75,40.00,1805200,12.95
+1993-11-15,39.12,39.88,38.88,39.88,1452000,12.91
+1993-11-12,39.25,39.38,39.00,39.00,1855600,12.63
+1993-11-11,39.88,39.88,39.00,39.50,2166200,12.79
+1993-11-10,38.88,39.75,38.75,39.62,3790600,12.83
+1993-11-09,38.50,39.50,38.38,39.00,3756200,12.63
+1993-11-08,38.00,38.50,37.88,38.12,2050800,12.34
+1993-11-05,37.75,38.12,37.62,38.00,2466000,12.30
+1993-11-04,38.12,38.50,37.88,37.88,2932600,12.26
+1993-11-03,39.12,39.25,38.25,38.25,3410600,12.38
+1993-11-02,38.75,39.12,38.38,39.12,2237200,12.67
+1993-11-01,39.38,39.50,38.75,38.88,2725600,12.59
+1993-10-29,40.25,40.38,39.50,39.50,1803000,12.79
+1993-10-28,39.62,40.50,39.62,40.50,2534600,13.11
+1993-10-27,39.50,39.75,39.12,39.25,1621400,12.71
+1993-10-26,39.12,39.75,39.12,39.62,1288400,12.83
+1993-10-25,39.12,39.50,39.00,39.12,2098200,12.67
+1993-10-22,39.75,40.25,39.38,39.62,1755200,12.83
+1993-10-21,40.00,40.25,39.50,39.50,1490800,12.79
+1993-10-20,39.88,40.12,39.50,40.12,1689200,12.99
+1993-10-19,40.50,40.62,39.75,40.12,2215800,12.99
+1993-10-18,41.12,41.25,40.62,40.75,1681000,13.19
+1993-10-15,40.75,41.38,40.62,41.25,4584000,13.36
+1993-10-14,39.88,40.75,39.50,40.50,3619200,13.11
+1993-10-13,39.50,40.00,39.50,39.50,2360800,12.79
+1993-10-12,39.50,39.88,39.12,39.75,2270600,12.87
+1993-10-11,39.25,39.75,39.25,39.62,881000,12.83
+1993-10-08,39.00,39.12,38.00,39.00,2852600,12.63
+1993-10-07,38.88,39.12,38.50,39.00,1648400,12.63
+1993-10-06,39.25,39.75,38.88,38.88,1397800,12.59
+1993-10-05,39.25,40.00,39.25,39.50,1740000,12.79
+1993-10-04,38.88,39.50,38.50,39.50,1985800,12.79
+1993-10-01,39.12,39.38,38.50,38.75,2659400,12.55
+1993-09-30,39.50,39.62,39.00,39.25,1963800,12.71
+1993-09-29,40.12,40.25,39.62,39.75,1547000,12.87
+1993-09-28,40.88,40.88,40.25,40.50,915000,13.11
+1993-09-27,40.62,41.12,40.62,41.00,1777400,13.27
+1993-09-24,40.50,40.75,40.25,40.38,1762400,13.07
+1993-09-23,40.75,40.88,40.62,40.75,1538000,13.19
+1993-09-22,40.25,40.88,40.00,40.75,2146200,13.19
+1993-09-21,39.50,40.25,39.38,39.75,2822800,12.87
+1993-09-20,41.12,41.25,39.88,40.00,2563200,12.95
+1993-09-17,41.12,41.62,41.12,41.12,5778600,13.31
+1993-09-16,41.62,41.88,41.25,41.50,2328200,13.44
+1993-09-15,40.75,41.88,40.50,41.62,5595000,13.48
+1993-09-14,40.88,41.12,40.50,40.88,3388400,13.23
+1993-09-13,40.62,41.12,40.62,40.75,4172800,13.19
+1993-09-10,40.00,40.50,40.00,40.25,4625600,13.03
+1993-09-09,39.25,39.88,39.25,39.88,2674400,12.91
+1993-09-08,39.50,39.75,39.12,39.75,2246600,12.87
+1993-09-07,39.00,39.75,38.88,39.38,2434400,12.75
+1993-09-03,39.00,39.25,38.88,39.00,1225200,12.63
+1993-09-02,39.38,39.50,39.00,39.00,1181600,12.58
+1993-09-01,39.00,39.50,39.00,39.50,2158000,12.74
+1993-08-31,39.38,39.62,39.12,39.38,2534200,12.70
+1993-08-30,39.12,39.38,38.88,39.00,1622000,12.58
+1993-08-27,38.62,39.38,38.62,39.25,1867400,12.66
+1993-08-26,38.88,39.00,38.38,38.50,1332000,12.41
+1993-08-25,39.62,39.75,38.50,38.75,3129400,12.49
+1993-08-24,39.25,39.50,39.12,39.38,2053000,12.70
+1993-08-23,39.00,39.38,38.88,39.25,1377200,12.66
+1993-08-20,40.00,40.00,38.88,39.12,3335400,12.62
+1993-08-19,39.00,40.12,38.88,40.12,6449600,12.94
+1993-08-18,37.75,38.88,37.38,38.88,4219400,12.53
+1993-08-17,37.25,37.75,37.00,37.62,2094600,12.13
+1993-08-16,37.50,37.88,37.25,37.38,2220800,12.05
+1993-08-13,37.25,37.62,37.12,37.38,2023400,12.05
+1993-08-12,38.00,38.00,37.12,37.12,2209800,11.97
+1993-08-11,37.38,38.00,37.25,38.00,1896000,12.25
+1993-08-10,37.12,37.62,37.12,37.12,1822000,11.97
+1993-08-09,36.75,37.38,36.75,37.12,1809200,11.97
+1993-08-06,37.50,37.62,36.75,36.75,1224800,11.85
+1993-08-05,37.00,37.50,37.00,37.38,1731200,12.05
+1993-08-04,37.25,37.25,36.75,36.75,1103400,11.85
+1993-08-03,37.62,37.62,37.12,37.25,1793000,12.01
+1993-08-02,37.50,37.75,37.38,37.50,1485400,12.09
+1993-07-30,37.50,37.62,37.12,37.38,1600600,12.05
+1993-07-29,37.12,37.88,37.00,37.38,2505200,12.05
+1993-07-28,36.88,37.12,36.50,37.12,2227200,11.97
+1993-07-27,37.12,37.25,36.88,37.00,2735400,11.93
+1993-07-26,37.75,37.88,36.75,37.50,1514400,12.09
+1993-07-23,37.88,38.12,37.38,37.75,2252000,12.17
+1993-07-22,37.12,38.50,37.12,37.88,4922600,12.21
+1993-07-21,36.00,37.25,35.88,37.25,4341400,12.01
+1993-07-20,35.50,36.38,35.38,36.38,3577200,11.73
+1993-07-19,35.62,36.00,35.50,35.50,2360400,11.45
+1993-07-16,35.88,35.88,35.62,35.62,2599600,11.49
+1993-07-15,35.25,36.12,35.25,35.88,3501600,11.57
+1993-07-14,34.88,35.38,34.62,35.12,4617200,11.33
+1993-07-13,35.38,35.50,34.88,34.88,4660000,11.25
+1993-07-12,35.50,35.62,35.25,35.50,3387600,11.45
+1993-07-09,35.75,35.88,35.38,35.50,4950800,11.45
+1993-07-08,36.00,36.00,35.50,35.75,7314200,11.53
+1993-07-07,35.75,36.25,35.50,36.12,4174200,11.65
+1993-07-06,36.00,36.38,35.62,35.88,2771600,11.57
+1993-07-02,36.25,36.38,36.00,36.25,2884600,11.69
+1993-07-01,36.88,36.88,36.50,36.62,2128400,11.81
+1993-06-30,37.00,37.12,36.75,37.00,3331000,11.93
+1993-06-29,36.50,37.00,36.50,37.00,2449000,11.93
+1993-06-28,36.50,37.12,36.38,36.75,2924800,11.85
+1993-06-25,36.50,36.50,36.12,36.25,2834000,11.69
+1993-06-24,36.12,36.88,36.00,36.50,4024200,11.77
+1993-06-23,36.25,36.50,36.00,36.12,3778400,11.65
+1993-06-22,36.38,37.00,36.38,36.50,2571800,11.77
+1993-06-21,36.50,36.62,36.12,36.38,2486400,11.73
+1993-06-18,36.88,36.88,36.38,36.38,4529600,11.73
+1993-06-17,35.62,36.88,35.50,36.88,5350400,11.89
+1993-06-16,35.00,35.62,34.75,35.62,6195000,11.49
+1993-06-15,35.88,36.00,35.38,35.62,3324400,11.49
+1993-06-14,36.25,36.62,36.00,36.25,3246200,11.69
+1993-06-11,36.12,36.88,36.00,36.50,6950600,11.77
+1993-06-10,35.12,35.75,34.50,35.62,7023800,11.49
+1993-06-09,35.12,35.25,34.62,34.88,5595200,11.25
+1993-06-08,35.50,35.50,35.12,35.25,2974600,11.37
+1993-06-07,36.00,36.00,35.38,35.38,2344600,11.41
+1993-06-04,36.00,36.12,35.62,36.00,2215200,11.56
+1993-06-03,36.00,36.12,35.75,36.00,3947600,11.56
+1993-06-02,36.25,36.25,35.88,36.12,3326800,11.60
+1993-06-01,36.50,36.88,36.12,36.25,4320600,11.64
+1993-05-28,36.12,36.25,35.88,36.25,4473200,11.64
+1993-05-27,36.38,36.62,35.75,36.25,8494400,11.64
+1993-05-26,36.88,37.25,36.62,36.62,4205200,11.76
+1993-05-25,36.50,36.75,36.38,36.62,5594200,11.76
+1993-05-24,36.50,36.75,36.25,36.50,5926800,11.72
+1993-05-21,37.50,37.50,36.75,36.88,7065800,11.84
+1993-05-20,38.00,38.12,37.50,37.75,6492800,12.12
+1993-05-19,36.75,37.62,36.62,37.00,8043600,11.88
+1993-05-18,36.62,37.00,36.12,36.50,3720400,11.72
+1993-05-17,36.00,37.00,35.88,37.00,3800800,11.88
+1993-05-14,36.00,36.25,35.62,35.75,4337000,11.48
+1993-05-13,37.25,37.25,36.00,36.25,3865800,11.64
+1993-05-12,37.38,37.62,37.12,37.25,2755400,11.96
+1993-05-11,36.75,37.38,36.75,37.25,2103800,11.96
+1993-05-10,36.75,37.38,36.50,36.62,2961800,11.76
+1993-05-07,37.25,37.25,36.75,37.00,1722400,11.88
+1993-05-06,37.75,37.88,37.00,37.12,2831200,11.92
+1993-05-05,37.25,38.00,37.12,37.75,3703800,12.12
+1993-05-04,36.75,37.50,36.75,37.00,2786800,11.88
+1993-05-03,37.50,37.62,36.75,37.00,2743600,11.88
+1993-04-30,37.88,38.25,37.50,37.62,2597400,12.08
+1993-04-29,37.50,37.88,37.38,37.75,2741200,12.12
+1993-04-28,37.50,37.75,37.00,37.38,4394200,12.00
+1993-04-27,36.00,36.62,35.00,36.62,11281800,11.76
+1993-04-26,36.62,37.25,36.25,37.25,3952400,11.96
+1993-04-23,36.50,36.62,35.88,36.62,3485000,11.76
+1993-04-22,37.50,37.62,36.38,36.62,3604400,11.76
+1993-04-21,36.75,38.00,36.62,37.50,5444600,12.04
+1993-04-20,36.25,36.50,35.00,36.38,7612600,11.68
+1993-04-19,36.88,37.00,36.38,36.50,4638600,11.72
+1993-04-16,38.25,38.25,36.75,36.88,10097600,11.84
+1993-04-15,39.12,39.25,38.50,38.75,4754000,12.44
+1993-04-14,39.38,39.62,39.12,39.25,2725600,12.60
+1993-04-13,39.50,39.88,39.25,39.38,2833800,12.64
+1993-04-12,39.25,39.88,38.75,39.25,3684800,12.60
+1993-04-08,39.50,39.62,37.50,39.00,7693400,12.52
+1993-04-07,39.75,40.12,39.38,39.62,4836800,12.72
+1993-04-06,40.25,40.62,38.62,40.00,7555800,12.84
+1993-04-05,41.25,41.50,40.38,40.50,3497800,13.00
+1993-04-02,42.50,42.62,41.38,41.62,2655200,13.36
+1993-04-01,43.00,43.12,42.50,42.75,182400,13.72
+1993-03-31,43.00,43.62,42.75,42.88,2876400,13.76
+1993-03-30,42.50,43.00,42.38,42.75,1109200,13.72
+1993-03-29,42.25,42.88,42.00,42.62,1912200,13.68
+1993-03-26,42.50,42.50,41.75,42.00,1492800,13.48
+1993-03-25,41.88,42.38,41.62,42.25,2929000,13.56
+1993-03-24,41.12,42.00,41.12,41.75,2104600,13.40
+1993-03-23,41.50,41.62,41.25,41.25,1613600,13.24
+1993-03-22,41.75,41.88,41.38,41.75,1930200,13.40
+1993-03-19,41.75,42.12,41.62,42.00,3757200,13.48
+1993-03-18,41.12,41.75,41.00,41.50,1808200,13.32
+1993-03-17,41.00,41.38,40.75,41.00,2083400,13.16
+1993-03-16,40.75,41.00,40.62,40.88,1846600,13.12
+1993-03-15,40.88,41.12,40.50,40.62,1711200,13.04
+1993-03-12,41.00,41.12,40.50,40.62,3162200,13.04
+1993-03-11,42.25,42.62,42.00,42.00,2345800,13.48
+1993-03-10,42.00,42.12,41.50,42.12,1885600,13.52
+1993-03-09,42.25,42.50,42.00,42.12,2041800,13.52
+1993-03-08,41.25,42.50,41.12,42.50,2738000,13.64
+1993-03-05,41.00,41.88,40.88,41.38,3109600,13.24
+1993-03-04,41.12,41.12,40.88,40.88,1784400,13.08
+1993-03-03,40.62,41.12,40.38,41.00,3556400,13.12
+1993-03-02,39.38,40.62,39.25,40.50,3150600,12.96
+1993-03-01,39.75,40.00,39.25,39.25,2323600,12.56
+1993-02-26,39.75,40.00,39.12,39.88,2448600,12.76
+1993-02-25,40.50,40.62,39.38,39.62,2242400,12.68
+1993-02-24,40.38,40.62,39.88,40.38,2732800,12.92
+1993-02-23,40.00,40.25,39.62,40.25,1893400,12.88
+1993-02-22,39.88,40.25,39.50,39.75,2426600,12.72
+1993-02-19,40.00,40.25,39.62,40.00,2460600,12.80
+1993-02-18,40.88,41.12,39.12,40.00,2993000,12.80
+1993-02-17,39.75,40.62,39.62,40.38,4009600,12.92
+1993-02-16,39.00,39.88,38.50,39.50,3841000,12.64
+1993-02-12,40.50,40.62,39.50,39.50,2185400,12.64
+1993-02-11,40.12,40.75,40.12,40.62,2780600,13.00
+1993-02-10,39.38,40.00,39.25,39.75,2300200,12.72
+1993-02-09,40.12,40.12,39.25,39.38,3106000,12.60
+1993-02-08,40.50,40.50,40.00,40.38,2222200,12.92
+1993-02-05,41.25,41.50,40.12,40.50,3416600,12.96
+1993-02-04,41.88,41.88,41.38,41.50,2178400,13.28
+1993-02-03,41.62,41.88,41.38,41.50,2148600,13.28
+1993-02-02,42.00,42.38,41.38,41.75,2375600,13.36
+1993-02-01,41.75,42.38,41.75,42.25,1739800,13.52
+1993-01-29,41.50,42.00,41.25,41.88,2050000,13.40
+1993-01-28,42.25,42.50,41.62,41.88,2112200,13.40
+1993-01-27,42.25,42.38,41.88,42.38,1964400,13.56
+1993-01-26,41.50,42.25,41.25,41.75,2759200,13.36
+1993-01-25,40.75,41.25,40.75,41.00,2137400,13.12
+1993-01-22,40.88,41.25,40.62,41.00,2249200,13.12
+1993-01-21,40.88,41.12,40.25,41.12,2419600,13.16
+1993-01-20,41.12,41.25,40.75,40.88,2462600,13.08
+1993-01-19,41.50,41.50,41.00,41.12,2249000,13.16
+1993-01-18,41.25,41.50,41.00,41.50,1910400,13.28
+1993-01-15,40.88,41.88,40.62,41.50,4005400,13.28
+1993-01-14,40.25,41.25,40.25,40.75,3833200,13.04
+1993-01-13,40.00,40.38,39.62,40.12,3065200,12.84
+1993-01-12,39.62,40.12,39.12,40.12,2926000,12.84
+1993-01-11,39.62,39.88,39.50,39.62,2042800,12.68
+1993-01-08,39.25,39.62,39.12,39.62,2290400,12.68
+1993-01-07,39.88,39.88,38.62,39.00,4607400,12.48
+1993-01-06,40.62,40.88,40.12,40.12,2276600,12.84
+1993-01-05,41.00,41.00,40.62,40.75,1617800,13.04
+1993-01-04,41.38,41.62,40.88,41.12,2780200,13.16
+1992-12-31,42.12,42.25,41.38,41.50,1332200,13.28
+1992-12-30,42.50,42.75,42.00,42.12,1598400,13.48
+1992-12-29,42.62,43.38,42.00,42.12,2470200,13.48
+1992-12-28,42.25,42.75,41.88,42.75,1315000,13.68
+1992-12-24,42.38,42.62,42.12,42.25,479000,13.52
+1992-12-23,42.38,42.62,42.25,42.38,1329200,13.56
+1992-12-22,42.88,43.00,42.25,42.50,2027000,13.60
+1992-12-21,42.50,42.88,42.38,42.62,1838200,13.64
+1992-12-18,42.38,42.75,42.00,42.38,5306400,13.56
+1992-12-17,42.38,42.88,41.88,42.00,2289800,13.44
+1992-12-16,42.88,43.00,41.88,42.12,2643800,13.48
+1992-12-15,42.62,43.00,42.50,42.75,2985000,13.68
+1992-12-14,42.25,42.88,42.12,42.50,2389600,13.60
+1992-12-11,41.88,42.38,41.62,42.38,1334800,13.56
+1992-12-10,42.12,42.25,41.62,41.88,1743400,13.40
+1992-12-09,42.25,42.62,42.00,42.38,1344800,13.56
+1992-12-08,41.88,42.50,41.88,42.50,2184000,13.60
+1992-12-07,41.75,42.38,41.62,41.88,2543600,13.40
+1992-12-04,41.38,42.38,41.25,41.88,2707800,13.36
+1992-12-03,41.62,41.88,41.12,41.25,1784800,13.16
+1992-12-02,40.50,41.75,40.50,41.62,3206400,13.28
+1992-12-01,40.75,40.88,40.38,40.75,1825600,13.00
+1992-11-30,40.88,41.00,40.38,40.75,2780200,13.00
+1992-11-27,41.12,41.62,41.00,41.00,1983000,13.08
+1992-11-25,41.38,41.50,41.00,41.00,2760200,13.08
+1992-11-24,41.38,41.88,41.00,41.38,3035400,13.20
+1992-11-23,42.50,42.50,41.62,41.75,1581800,13.32
+1992-11-20,41.88,42.62,41.50,42.50,3352000,13.56
+1992-11-19,41.88,41.88,41.50,41.62,1594800,13.28
+1992-11-18,40.88,42.00,40.62,41.88,4231000,13.36
+1992-11-17,40.62,41.25,40.62,41.00,2723800,13.08
+1992-11-16,40.50,40.75,40.12,40.50,2037400,12.92
+1992-11-13,40.25,40.62,39.88,40.50,1763400,12.92
+1992-11-12,40.75,40.88,40.12,40.38,2216600,12.88
+1992-11-11,39.88,40.88,39.75,40.88,2335000,13.04
+1992-11-10,39.75,40.00,39.50,39.88,1584400,12.72
+1992-11-09,39.12,39.75,39.12,39.62,1543200,12.64
+1992-11-06,38.75,39.38,38.12,39.38,1480200,12.56
+1992-11-05,39.50,39.62,38.62,38.88,2537200,12.40
+1992-11-04,39.62,39.75,39.25,39.38,2130200,12.56
+1992-11-03,40.25,40.25,39.62,39.88,2477600,12.72
+1992-11-02,39.75,40.88,39.75,40.25,2175400,12.84
+1992-10-30,39.75,40.00,39.50,39.88,1413000,12.72
+1992-10-29,40.00,40.12,39.75,39.88,1071800,12.72
+1992-10-28,40.12,40.12,39.88,40.12,1838000,12.80
+1992-10-27,39.50,40.00,39.25,39.88,1941200,12.72
+1992-10-26,39.25,39.38,39.00,39.38,1499000,12.56
+1992-10-23,40.00,40.12,39.25,39.38,2335200,12.56
+1992-10-22,40.00,40.38,39.62,40.00,3500600,12.76
+1992-10-21,40.00,40.25,39.88,40.12,2592000,12.80
+1992-10-20,40.00,40.12,39.88,40.12,2648200,12.80
+1992-10-19,39.62,40.12,39.62,40.00,3783800,12.76
+1992-10-16,39.50,39.88,39.12,39.75,2910800,12.68
+1992-10-15,38.75,39.62,38.62,39.38,2207800,12.56
+1992-10-14,38.62,39.12,38.38,39.00,1761800,12.44
+1992-10-13,38.50,39.25,38.12,38.62,3368200,12.32
+1992-10-12,37.25,37.88,37.25,37.88,1320600,12.08
+1992-10-09,37.88,37.88,37.25,37.25,1913600,11.88
+1992-10-08,37.62,38.00,37.50,37.88,1917800,12.08
+1992-10-07,37.75,38.25,37.38,37.38,1964400,11.92
+1992-10-06,38.25,38.38,37.62,37.75,1721400,12.04
+1992-10-05,38.25,38.38,37.25,38.12,3757000,12.16
+1992-10-02,38.88,39.00,38.38,38.50,2171400,12.28
+1992-10-01,38.50,39.12,38.38,39.12,5263600,12.48
+1992-09-30,37.88,38.12,37.75,37.88,1503800,12.08
+1992-09-29,37.75,38.00,37.62,37.88,1512800,12.08
+1992-09-28,37.00,37.88,37.00,37.88,1750400,12.08
+1992-09-25,37.50,37.62,37.12,37.38,1942000,11.92
+1992-09-24,37.50,37.88,37.38,37.75,2323400,12.04
+1992-09-23,37.25,37.38,36.12,37.12,5651600,11.84
+1992-09-22,38.25,38.50,37.00,37.00,2954400,11.80
+1992-09-21,38.50,38.75,38.38,38.50,1260400,12.28
+1992-09-18,38.75,38.88,38.38,38.62,3151000,12.32
+1992-09-17,38.62,38.88,38.12,38.88,2206800,12.40
+1992-09-16,37.75,38.62,37.75,38.38,2283200,12.24
+1992-09-15,38.12,38.50,38.00,38.25,1328800,12.20
+1992-09-14,38.38,38.50,38.12,38.38,3050200,12.24
+1992-09-11,38.00,38.12,37.62,38.00,2318600,12.12
+1992-09-10,37.75,38.00,37.50,38.00,2181400,12.12
+1992-09-09,37.75,38.00,37.50,37.75,1706600,12.04
+1992-09-08,37.75,37.88,37.62,37.75,1362800,12.04
+1992-09-04,37.75,38.00,37.62,37.62,1093600,12.00
+1992-09-03,37.38,38.00,37.25,38.00,2096800,12.08
+1992-09-02,37.50,37.50,37.00,37.00,2020000,11.76
+1992-09-01,37.25,37.38,37.00,37.25,1938000,11.84
+1992-08-31,38.00,38.00,37.50,37.50,1025600,11.92
+1992-08-28,37.75,38.00,37.75,37.88,1161600,12.04
+1992-08-27,38.00,38.25,37.88,37.88,2130600,12.04
+1992-08-26,37.50,37.88,37.25,37.88,1388200,12.04
+1992-08-25,37.25,37.62,36.75,37.62,1358600,11.96
+1992-08-24,37.25,37.38,37.00,37.25,1596800,11.84
+1992-08-21,38.25,38.38,37.50,37.62,2149600,11.96
+1992-08-20,37.88,38.38,37.75,38.38,1571600,12.20
+1992-08-19,38.25,38.38,37.75,37.75,1876800,12.00
+1992-08-18,38.62,38.75,38.25,38.50,1695800,12.24
+1992-08-17,38.50,38.75,38.50,38.62,1510600,12.28
+1992-08-14,38.50,38.88,38.38,38.50,2828200,12.24
+1992-08-13,38.25,38.62,38.12,38.50,2141400,12.24
+1992-08-12,37.75,38.25,37.75,38.12,2687400,12.12
+1992-08-11,37.50,37.75,36.88,37.62,1616000,11.96
+1992-08-10,36.75,37.50,36.75,37.38,1470600,11.88
+1992-08-07,37.25,37.88,36.88,37.00,2074400,11.76
+1992-08-06,37.25,37.88,37.25,37.38,1664000,11.88
+1992-08-05,37.50,37.75,37.25,37.50,2455200,11.92
+1992-08-04,37.38,37.50,37.25,37.50,1427600,11.92
+1992-08-03,37.12,37.38,37.00,37.38,1870000,11.88
+1992-07-31,36.88,37.38,36.75,37.38,1559800,11.88
+1992-07-30,37.38,37.50,36.75,37.00,3247800,11.76
+1992-07-29,37.62,37.88,37.38,37.50,3952000,11.92
+1992-07-28,36.25,37.50,36.25,37.50,3164400,11.92
+1992-07-27,36.62,36.88,36.25,36.25,1143200,11.52
+1992-07-24,36.25,36.75,36.00,36.75,1669200,11.68
+1992-07-23,36.12,36.50,36.12,36.50,1540400,11.60
+1992-07-22,36.50,36.62,35.88,36.00,2941800,11.44
+1992-07-21,35.88,36.88,35.88,36.75,2678600,11.68
+1992-07-20,35.50,35.88,35.38,35.62,1740000,11.33
+1992-07-17,36.00,36.25,35.75,36.00,2111000,11.44
+1992-07-16,35.38,36.12,35.38,36.00,2271600,11.44
+1992-07-15,36.12,36.62,35.62,36.00,2046800,11.44
+1992-07-14,36.50,36.62,36.00,36.38,1445800,11.56
+1992-07-13,36.38,36.75,36.38,36.62,1574000,11.64
+1992-07-10,36.75,37.12,36.62,36.75,2292000,11.68
+1992-07-09,36.38,36.75,36.25,36.75,2538000,11.68
+1992-07-08,35.88,36.25,35.62,36.25,2294200,11.52
+1992-07-07,36.25,36.50,35.88,36.00,2889600,11.44
+1992-07-06,36.12,36.38,35.62,36.00,2593000,11.44
+1992-07-02,35.75,36.12,35.25,36.00,3265400,11.44
+1992-07-01,34.88,35.38,34.88,35.25,1838200,11.21
+1992-06-30,35.38,35.50,34.62,34.88,1956400,11.09
+1992-06-29,34.88,35.50,34.75,35.50,1900200,11.29
+1992-06-26,34.12,34.75,34.12,34.75,894600,11.05
+1992-06-25,34.38,34.62,34.25,34.50,1925000,10.97
+1992-06-24,34.50,34.88,34.25,34.38,1667200,10.93
+1992-06-23,34.62,35.12,34.50,34.75,2325400,11.05
+1992-06-22,35.12,35.12,34.12,34.50,2215000,10.97
+1992-06-19,34.88,35.62,34.75,35.12,3434600,11.17
+1992-06-18,34.88,35.25,34.50,34.75,2528600,11.05
+1992-06-17,35.12,35.62,34.88,35.25,2764000,11.21
+1992-06-16,35.50,35.75,35.38,35.38,2275200,11.25
+1992-06-15,36.00,36.25,35.12,35.50,2287600,11.29
+1992-06-12,35.88,36.25,35.75,36.00,2049800,11.44
+1992-06-11,34.75,35.88,34.75,35.62,2307600,11.33
+1992-06-10,35.12,35.62,34.75,34.88,2080800,11.09
+1992-06-09,35.38,35.50,35.00,35.12,1448000,11.17
+1992-06-08,35.12,35.75,35.12,35.25,1283600,11.21
+1992-06-05,35.50,35.88,35.25,35.62,1330400,11.28
+1992-06-04,36.00,36.12,35.38,35.62,1811600,11.28
+1992-06-03,36.38,36.50,36.00,36.00,1309600,11.40
+1992-06-02,36.25,36.62,36.12,36.25,1689600,11.48
+1992-06-01,36.12,36.25,35.62,36.00,1478800,11.40
+1992-05-29,36.38,36.62,36.25,36.50,2821200,11.56
+1992-05-28,35.50,36.12,35.38,36.00,1686600,11.40
+1992-05-27,34.88,35.25,34.75,35.12,1742000,11.13
+1992-05-26,35.75,35.88,34.88,34.88,1834600,11.05
+1992-05-22,35.75,36.12,35.75,36.00,1056600,11.40
+1992-05-21,36.12,36.38,35.75,35.75,1428200,11.32
+1992-05-20,35.88,36.38,35.12,36.25,2417200,11.48
+1992-05-19,36.00,36.25,35.88,36.00,1899600,11.40
+1992-05-18,36.38,36.50,36.00,36.12,1757600,11.44
+1992-05-15,36.38,36.88,36.12,36.38,3829400,11.52
+1992-05-14,36.38,36.62,36.12,36.50,3279000,11.56
+1992-05-13,36.12,36.75,36.00,36.50,2540200,11.56
+1992-05-12,36.38,36.38,35.88,35.88,2392800,11.36
+1992-05-11,36.25,36.38,35.88,36.25,2193800,11.48
+1992-05-08,36.25,36.25,35.88,36.12,1925800,11.44
+1992-05-07,35.88,36.25,35.75,36.00,1814400,11.40
+1992-05-06,36.00,36.25,35.75,35.88,2453800,11.36
+1992-05-05,36.62,36.75,35.88,36.25,3283000,11.48
+1992-05-04,36.25,36.88,36.25,36.50,2928800,11.56
+1992-05-01,36.50,36.62,36.00,36.25,2762800,11.48
+1992-04-30,35.88,36.50,35.75,36.50,5667600,11.56
+1992-04-29,35.00,35.62,35.00,35.50,3102800,11.24
+1992-04-28,33.88,34.88,33.88,34.88,2624800,11.05
+1992-04-27,34.12,34.25,33.50,33.88,1434200,10.73
+1992-04-24,34.38,34.50,34.00,34.00,1506800,10.77
+1992-04-23,34.25,34.62,33.88,34.62,1976400,10.97
+1992-04-22,34.50,34.50,34.00,34.38,1909200,10.89
+1992-04-21,34.50,34.75,34.38,34.62,1646800,10.97
+1992-04-20,34.88,35.00,34.38,34.62,2283400,10.97
+1992-04-16,35.25,35.38,34.88,35.12,3478000,11.13
+1992-04-15,35.62,35.75,35.00,35.38,3464800,11.21
+1992-04-14,35.62,35.75,35.25,35.50,3110200,11.24
+1992-04-13,35.25,35.50,35.00,35.38,2005800,11.21
+1992-04-10,35.12,35.38,34.75,35.38,3823600,11.21
+1992-04-09,34.50,35.00,34.25,35.00,3178000,11.09
+1992-04-08,33.88,34.38,33.38,34.38,4246400,10.89
+1992-04-07,34.38,34.75,34.00,34.25,2805600,10.85
+1992-04-06,35.12,35.12,34.50,34.50,2570200,10.93
+1992-04-03,34.38,35.25,33.88,35.00,4697000,11.09
+1992-04-02,34.75,35.00,34.38,34.62,4380000,10.97
+1992-04-01,34.12,34.88,33.88,34.75,3846200,11.01
+1992-03-31,33.75,34.50,33.75,34.25,2788200,10.85
+1992-03-30,34.12,34.50,33.88,34.12,2234400,10.81
+1992-03-27,33.38,34.75,33.38,34.38,4765800,10.89
+1992-03-26,33.25,33.62,33.12,33.25,3284400,10.53
+1992-03-25,32.50,33.25,32.50,33.00,2186200,10.45
+1992-03-24,32.75,33.00,32.25,32.38,1939200,10.25
+1992-03-23,32.62,32.75,32.50,32.75,1576800,10.37
+1992-03-20,32.38,32.88,32.25,32.88,3562800,10.41
+1992-03-19,32.50,32.50,32.12,32.25,1591000,10.22
+1992-03-18,32.62,32.88,32.25,32.38,2367800,10.25
+1992-03-17,32.00,32.50,31.12,32.50,2641600,10.29
+1992-03-16,31.88,32.12,31.62,32.00,2203600,10.14
+1992-03-13,32.00,32.12,31.75,31.88,1835800,10.10
+1992-03-12,31.88,31.88,31.12,31.62,1909200,10.02
+1992-03-11,31.62,32.12,31.62,31.88,2656200,10.10
+1992-03-10,31.62,32.12,31.62,31.62,2493200,10.02
+1992-03-09,31.50,31.75,31.25,31.62,2088600,10.02
+1992-03-06,31.75,32.25,31.62,31.75,1830600,10.02
+1992-03-05,32.12,32.50,31.62,31.88,2610200,10.06
+1992-03-04,32.50,32.75,32.00,32.38,3221800,10.22
+1992-03-03,32.62,32.75,32.25,32.38,1733400,10.22
+1992-03-02,32.62,32.88,32.25,32.50,1905400,10.26
+1992-02-28,32.75,32.88,32.12,32.25,1897000,10.18
+1992-02-27,32.75,33.38,32.25,32.50,3588400,10.26
+1992-02-26,32.12,32.88,32.00,32.62,3399000,10.29
+1992-02-25,32.50,32.50,32.00,32.00,2575600,10.10
+1992-02-24,32.12,32.62,32.12,32.62,1640200,10.29
+1992-02-21,32.25,32.75,32.00,32.25,3243800,10.18
+1992-02-20,31.62,33.12,31.38,32.75,5061400,10.33
+1992-02-19,30.75,31.62,30.75,31.50,2268600,9.94
+1992-02-18,31.50,31.62,30.50,30.75,3239200,9.70
+1992-02-14,31.62,32.00,31.00,31.75,1510800,10.02
+1992-02-13,32.62,32.75,31.75,31.88,2935400,10.06
+1992-02-12,32.25,33.00,32.12,32.88,2448600,10.37
+1992-02-11,31.88,32.50,31.62,32.25,3906600,10.18
+1992-02-10,32.25,32.38,31.62,31.88,3731400,10.06
+1992-02-07,32.88,33.00,32.12,32.25,2703200,10.18
+1992-02-06,33.12,33.12,32.75,32.88,2480800,10.37
+1992-02-05,33.75,33.88,32.75,32.88,4818400,10.37
+1992-02-04,33.62,34.12,33.00,33.75,4030800,10.65
+1992-02-03,33.00,33.75,33.00,33.50,2767200,10.57
+1992-01-31,34.12,34.50,33.75,33.75,3003400,10.65
+1992-01-30,32.88,33.88,32.62,33.88,2667400,10.69
+1992-01-29,33.00,33.62,32.62,32.75,2607800,10.33
+1992-01-28,33.12,33.75,33.00,33.50,2566400,10.57
+1992-01-27,32.88,33.12,32.75,32.88,2304200,10.37
+1992-01-24,32.88,33.12,32.75,33.00,1872600,10.41
+1992-01-23,33.00,33.12,32.75,33.12,2519800,10.45
+1992-01-22,32.62,33.50,32.62,33.00,3299000,10.41
+1992-01-21,32.88,33.00,32.50,32.88,3483200,10.37
+1992-01-20,33.50,33.62,33.00,33.00,2004000,10.41
+1992-01-17,33.38,34.00,33.00,33.75,4350800,10.65
+1992-01-16,34.25,34.38,32.00,33.75,5241800,10.65
+1992-01-15,35.12,35.12,34.62,34.88,3765000,11.00
+1992-01-14,34.50,35.25,34.50,34.88,2798400,11.00
+1992-01-13,33.75,35.25,33.75,34.50,2619400,10.89
+1992-01-10,34.75,34.88,33.75,34.00,3590200,10.73
+1992-01-09,35.25,35.75,35.00,35.25,5229400,11.12
+1992-01-08,33.62,35.38,33.50,35.25,7511000,11.12
+1992-01-07,33.75,34.75,33.25,33.88,3800400,10.69
+1992-01-06,34.25,34.38,33.75,33.88,4064000,10.69
+1992-01-03,33.50,34.38,33.50,34.38,4197000,10.85
+1992-01-02,33.50,33.88,32.50,33.88,4074000,10.69
+1991-12-31,33.88,34.38,33.38,33.88,4480600,10.69
+1991-12-30,33.75,34.12,33.75,34.12,3900800,10.77
+1991-12-27,33.62,33.88,33.38,33.75,2578200,10.65
+1991-12-26,32.88,33.88,32.88,33.62,2359800,10.61
+1991-12-24,33.00,33.50,32.88,32.88,2514600,10.37
+1991-12-23,32.88,33.25,32.88,33.00,2807400,10.41
+1991-12-20,33.38,33.38,32.75,33.12,6994800,10.45
+1991-12-19,31.88,32.75,31.62,32.75,4999600,10.33
+1991-12-18,31.50,32.00,31.38,32.00,2800400,10.10
+1991-12-17,31.50,31.75,31.38,31.75,2585400,10.02
+1991-12-16,31.50,31.62,31.25,31.38,1998800,9.90
+1991-12-13,31.50,31.88,31.12,31.12,2913600,9.82
+1991-12-12,31.12,31.50,31.00,31.38,3242800,9.90
+1991-12-11,31.00,31.12,30.62,30.75,3258000,9.70
+1991-12-10,30.38,30.88,30.38,30.75,2477000,9.70
+1991-12-09,30.38,30.75,30.25,30.50,2762800,9.62
+1991-12-06,30.25,30.88,30.12,30.25,5302000,9.51
+1991-12-05,30.25,30.38,30.00,30.25,2054000,9.51
+1991-12-04,30.50,30.62,30.12,30.38,3009800,9.55
+1991-12-03,30.62,30.62,30.25,30.38,2724800,9.55
+1991-12-02,29.38,30.75,29.38,30.62,3686200,9.63
+1991-11-29,29.62,29.75,29.25,29.62,922000,9.31
+1991-11-27,29.50,29.62,29.38,29.62,1717800,9.31
+1991-11-26,29.25,29.75,28.62,29.75,2698200,9.35
+1991-11-25,28.62,28.88,28.25,28.75,3269200,9.04
+1991-11-22,29.38,29.38,28.75,28.88,2327200,9.08
+1991-11-21,28.88,29.38,28.75,29.38,2650400,9.23
+1991-11-20,29.25,29.38,28.75,28.75,2073200,9.04
+1991-11-19,29.38,29.38,28.50,29.12,4262200,9.15
+1991-11-18,29.25,29.88,28.62,29.75,3649200,9.35
+1991-11-15,29.88,30.12,28.00,28.50,3835000,8.96
+1991-11-14,29.62,30.00,29.62,29.88,2584400,9.39
+1991-11-13,29.62,29.88,29.38,29.38,3296200,9.23
+1991-11-12,29.25,29.75,29.12,29.50,3257000,9.27
+1991-11-11,29.00,29.25,28.88,29.00,2110400,9.11
+1991-11-08,29.62,29.75,28.62,29.00,2599600,9.11
+1991-11-07,28.88,29.50,28.88,29.38,2662800,9.23
+1991-11-06,28.88,29.12,28.25,28.62,3198000,9.00
+1991-11-05,29.25,29.25,28.75,28.88,2693200,9.08
+1991-11-04,28.50,29.38,28.38,29.38,3651400,9.23
+1991-11-01,28.50,29.00,28.38,28.75,2869200,9.04
+1991-10-31,28.62,28.62,28.38,28.50,2236800,8.96
+1991-10-30,28.75,28.75,28.38,28.62,3829200,9.00
+1991-10-29,28.25,28.50,28.00,28.50,4391800,8.96
+1991-10-28,28.25,28.50,27.75,28.00,3996400,8.80
+1991-10-25,27.88,28.00,27.50,27.75,3650800,8.72
+1991-10-24,28.25,28.50,27.50,27.75,3011600,8.72
+1991-10-23,27.50,28.12,27.38,28.00,5108400,8.80
+1991-10-22,27.62,27.75,27.00,27.12,7292000,8.53
+1991-10-21,28.12,28.25,27.62,27.88,3653200,8.76
+1991-10-18,28.25,28.88,28.12,28.12,4047200,8.84
+1991-10-17,28.62,28.75,28.00,28.25,4051800,8.88
+1991-10-16,28.88,29.00,28.38,28.62,3628600,9.00
+1991-10-15,29.12,29.50,28.50,29.00,3992200,9.11
+1991-10-14,28.88,29.25,28.75,29.00,1503200,9.11
+1991-10-11,29.12,29.12,28.62,28.75,2079000,9.04
+1991-10-10,28.88,29.00,28.38,28.88,2428800,9.08
+1991-10-09,29.00,29.12,28.50,28.88,2426000,9.08
+1991-10-08,28.88,29.12,28.75,29.00,2513000,9.11
+1991-10-07,28.75,29.00,28.62,28.75,2542000,9.04
+1991-10-04,28.88,28.88,28.50,28.50,2486600,8.96
+1991-10-03,29.00,29.38,28.75,28.75,2487000,9.04
+1991-10-02,29.25,29.38,28.88,29.12,3126600,9.15
+1991-10-01,28.62,29.38,28.62,29.00,4545800,9.11
+1991-09-30,28.38,28.75,28.12,28.50,2869000,8.96
+1991-09-27,28.38,28.88,28.25,28.38,3681600,8.92
+1991-09-26,28.50,28.62,28.25,28.38,3126400,8.92
+1991-09-25,28.88,29.00,28.38,28.50,4396600,8.96
+1991-09-24,29.38,29.38,28.75,28.88,3855000,9.08
+1991-09-23,29.12,29.25,28.88,29.12,3718400,9.15
+1991-09-20,29.62,29.62,29.00,29.12,5367400,9.15
+1991-09-19,29.62,29.75,29.25,29.50,3276000,9.27
+1991-09-18,29.25,29.50,29.12,29.25,2927400,9.19
+1991-09-17,29.38,29.62,29.12,29.12,4304800,9.15
+1991-09-16,29.25,29.38,28.00,29.12,6475400,9.15
+1991-09-13,29.88,30.00,29.38,29.50,5079000,9.27
+1991-09-12,30.00,30.00,29.62,29.88,3827000,9.39
+1991-09-11,29.38,29.88,29.38,29.62,5623400,9.31
+1991-09-10,30.12,30.25,29.12,29.12,7686800,9.15
+1991-09-09,29.12,29.88,29.00,29.75,4003800,9.35
+1991-09-06,30.12,30.25,28.75,29.12,12742000,9.12
+1991-09-05,30.88,31.00,29.75,29.88,12759200,9.35
+1991-09-04,31.62,31.75,30.75,31.12,4460800,9.74
+1991-09-03,32.38,32.38,31.25,31.50,5078600,9.86
+1991-08-30,33.00,33.00,32.00,32.38,6159800,10.13
+1991-08-29,33.12,33.25,32.88,33.00,2200400,10.33
+1991-08-28,33.00,33.25,32.75,33.25,2635400,10.41
+1991-08-27,33.00,33.12,32.75,32.88,2770400,10.29
+1991-08-26,33.25,33.38,32.88,33.00,1756800,10.33
+1991-08-23,32.62,33.50,32.62,33.38,3450600,10.45
+1991-08-22,33.00,33.25,32.62,32.88,3489400,10.29
+1991-08-21,32.50,33.00,32.00,33.00,4321600,10.33
+1991-08-20,32.00,32.00,31.12,31.62,2772200,9.90
+1991-08-19,30.00,31.50,29.88,30.75,5859200,9.62
+1991-08-16,32.88,33.00,31.75,32.12,3834000,10.06
+1991-08-15,32.62,33.00,32.62,32.88,2416200,10.29
+1991-08-14,32.38,32.75,32.38,32.75,3251200,10.25
+1991-08-13,32.62,32.75,32.12,32.12,3502800,10.06
+1991-08-12,32.00,32.38,31.75,32.25,1931000,10.09
+1991-08-09,32.62,32.75,32.00,32.00,2219800,10.02
+1991-08-08,32.50,32.75,32.25,32.50,2444000,10.17
+1991-08-07,32.50,32.62,32.25,32.50,3858200,10.17
+1991-08-06,31.38,32.38,31.12,32.25,3778000,10.09
+1991-08-05,31.62,31.75,31.12,31.38,1877400,9.82
+1991-08-02,32.00,32.12,31.38,31.62,3373600,9.90
+1991-08-01,31.75,31.88,31.38,31.75,2888600,9.94
+1991-07-31,32.00,32.12,31.50,31.88,6582000,9.98
+1991-07-30,30.00,31.62,30.00,31.50,6178600,9.86
+1991-07-29,29.62,29.88,29.50,29.88,3621200,9.35
+1991-07-26,30.00,30.00,29.50,29.50,4348600,9.23
+1991-07-25,29.75,30.12,29.62,29.75,3198200,9.31
+1991-07-24,29.25,29.88,29.00,29.62,4631000,9.27
+1991-07-23,29.12,29.50,29.00,29.00,5553200,9.08
+1991-07-22,29.38,29.38,29.00,29.00,2709400,9.08
+1991-07-19,29.62,29.75,29.12,29.38,4510200,9.19
+1991-07-18,29.75,30.25,29.62,29.75,4645000,9.31
+1991-07-17,30.25,30.38,29.50,29.75,3661600,9.31
+1991-07-16,30.00,30.62,29.88,30.25,6289800,9.47
+1991-07-15,29.25,30.12,29.25,29.88,4892200,9.35
+1991-07-12,28.75,29.50,28.62,29.00,4084200,9.08
+1991-07-11,28.88,29.12,28.12,28.62,7293600,8.96
+1991-07-10,29.75,29.88,28.62,28.62,5099200,8.96
+1991-07-09,29.88,30.00,29.50,29.88,3347000,9.35
+1991-07-08,29.12,29.88,28.75,29.75,2936200,9.31
+1991-07-05,29.12,29.38,28.88,29.12,1479000,9.12
+1991-07-03,29.50,29.62,28.88,29.38,3311000,9.19
+1991-07-02,29.00,29.75,28.88,29.75,4648400,9.31
+1991-07-01,29.38,29.50,29.00,29.12,3471800,9.12
+1991-06-28,29.00,29.12,28.50,29.00,3465200,9.08
+1991-06-27,29.25,29.50,28.88,29.12,3945000,9.12
+1991-06-26,28.50,29.25,27.75,29.00,10892400,9.08
+1991-06-25,30.00,30.12,28.25,28.75,11226200,9.00
+1991-06-24,29.75,29.88,29.50,29.62,4269400,9.27
+1991-06-21,29.88,30.00,29.75,30.00,5959000,9.39
+1991-06-20,30.00,30.38,29.75,30.00,4992000,9.39
+1991-06-19,30.00,30.12,29.75,29.88,7124400,9.35
+1991-06-18,30.62,30.88,30.00,30.38,6663800,9.51
+1991-06-17,31.00,31.38,30.88,30.88,3219200,9.66
+1991-06-14,30.12,31.12,29.88,30.88,7459800,9.66
+1991-06-13,30.25,30.50,30.00,30.00,3898800,9.39
+1991-06-12,30.38,30.50,30.00,30.12,6531000,9.43
+1991-06-11,30.25,30.75,30.12,30.50,6373000,9.55
+1991-06-10,30.88,31.00,30.00,30.25,3931400,9.47
+1991-06-07,30.75,31.00,30.38,30.75,5250400,9.59
+1991-06-06,30.50,31.12,30.50,31.00,4387200,9.67
+1991-06-05,30.75,30.88,30.38,30.62,6210200,9.55
+1991-06-04,30.88,31.50,30.88,31.00,5786600,9.67
+1991-06-03,31.12,31.38,30.75,30.88,4964000,9.63
+1991-05-31,31.88,32.12,30.75,31.38,6827600,9.78
+1991-05-30,32.00,32.12,31.38,31.62,7557200,9.86
+1991-05-29,32.50,32.62,31.75,32.12,4679000,10.02
+1991-05-28,31.88,32.25,31.75,32.25,2980400,10.06
+1991-05-24,31.88,32.00,31.50,31.75,3199600,9.90
+1991-05-23,32.50,32.62,31.62,31.62,3363600,9.86
+1991-05-22,32.50,32.62,32.12,32.50,2557000,10.13
+1991-05-21,32.00,32.50,31.88,32.50,2954200,10.13
+1991-05-20,31.62,31.75,31.38,31.75,2373200,9.90
+1991-05-17,31.50,31.62,31.12,31.38,4623000,9.78
+1991-05-16,31.62,32.00,31.38,31.62,3996600,9.86
+1991-05-15,31.62,32.00,31.00,31.25,3508200,9.74
+1991-05-14,32.25,32.25,31.50,31.62,2447800,9.86
+1991-05-13,31.88,32.38,31.38,32.25,2418400,10.06
+1991-05-10,32.38,32.50,31.38,31.62,3218800,9.86
+1991-05-09,31.88,32.50,31.62,32.25,2577000,10.06
+1991-05-08,31.75,31.88,31.38,31.75,2644400,9.90
+1991-05-07,31.88,32.38,31.62,31.62,2231600,9.86
+1991-05-06,31.38,32.00,31.25,32.00,2898800,9.98
+1991-05-03,32.12,32.25,31.62,31.75,3631800,9.90
+1991-05-02,33.25,33.25,32.25,32.38,3440200,10.09
+1991-05-01,32.00,33.25,32.00,32.88,3941000,10.25
+1991-04-30,31.00,32.00,30.88,31.88,6950200,9.94
+1991-04-29,32.38,32.50,29.50,30.50,9656000,9.51
+1991-04-26,32.00,32.38,31.62,32.25,2206000,10.06
+1991-04-25,32.88,33.00,32.12,32.12,2571200,10.02
+1991-04-24,32.75,32.88,32.50,32.75,1675800,10.21
+1991-04-23,32.75,32.75,32.38,32.62,2435600,10.17
+1991-04-22,32.50,32.75,32.12,32.50,3317400,10.13
+1991-04-19,33.00,33.38,32.50,32.88,2562400,10.25
+1991-04-18,32.88,33.50,32.88,33.12,3300800,10.33
+1991-04-17,34.12,34.25,33.38,33.50,3631000,10.44
+1991-04-16,33.38,34.00,33.00,34.00,3411000,10.60
+1991-04-15,33.25,33.62,33.00,33.50,2822800,10.44
+1991-04-12,33.38,33.75,32.75,33.12,2568000,10.33
+1991-04-11,32.75,33.38,32.75,33.00,3787800,10.29
+1991-04-10,32.75,33.12,32.25,32.50,3307200,10.13
+1991-04-09,32.38,32.75,32.25,32.38,4905400,10.09
+1991-04-08,33.25,33.25,32.00,32.50,6562600,10.13
+1991-04-05,34.25,34.38,32.75,33.25,8496400,10.37
+1991-04-04,33.88,34.88,33.38,34.12,4705200,10.64
+1991-04-03,35.50,35.62,34.00,34.00,3153800,10.60
+1991-04-02,34.38,35.62,34.25,35.62,3961800,11.11
+1991-04-01,34.00,34.12,33.75,34.00,2140000,10.60
+1991-03-28,34.00,34.50,34.00,34.25,2036600,10.68
+1991-03-27,34.38,34.75,32.12,34.12,3525800,10.64
+1991-03-26,32.38,34.12,32.25,34.12,4028800,10.64
+1991-03-25,32.88,33.25,32.50,32.75,2931800,10.21
+1991-03-22,33.00,33.12,32.25,32.88,4228200,10.25
+1991-03-21,34.00,34.38,33.50,33.62,4284000,10.48
+1991-03-20,32.38,33.62,32.25,33.50,3349400,10.44
+1991-03-19,32.62,33.12,32.25,32.50,2227200,10.13
+1991-03-18,33.12,33.88,32.88,33.12,2517400,10.33
+1991-03-15,33.12,33.38,32.38,33.38,4757400,10.41
+1991-03-14,33.00,33.50,32.38,33.12,3689200,10.33
+1991-03-13,31.62,32.88,31.25,32.25,3189400,10.06
+1991-03-12,32.00,32.38,31.12,31.25,3548800,9.74
+1991-03-11,32.25,32.50,32.00,32.12,2638800,10.02
+1991-03-08,33.00,33.38,32.00,32.50,3342600,10.13
+1991-03-07,32.38,33.50,32.12,32.75,4093800,10.21
+1991-03-06,34.38,34.75,32.12,32.75,4779600,10.21
+1991-03-05,32.50,34.12,32.12,33.88,5264000,10.56
+1991-03-04,32.88,33.00,31.88,31.88,3074600,9.94
+1991-03-01,31.75,33.00,31.75,33.00,3110800,10.26
+1991-02-28,34.25,34.50,32.50,32.75,4012600,10.18
+1991-02-27,33.50,33.88,32.88,33.62,2603400,10.45
+1991-02-26,33.00,33.12,32.25,32.75,3325200,10.18
+1991-02-25,35.00,35.12,33.38,33.50,5044000,10.41
+1991-02-22,32.38,34.12,32.25,33.25,5104800,10.34
+1991-02-21,31.62,32.50,31.50,32.25,3078200,10.02
+1991-02-20,31.75,32.12,31.25,31.62,3213800,9.83
+1991-02-19,32.12,32.25,31.50,32.25,3053000,10.02
+1991-02-15,32.00,32.75,31.88,32.00,5814000,9.95
+1991-02-14,31.12,32.00,31.00,31.75,5798200,9.87
+1991-02-13,30.50,31.00,30.00,31.00,3619200,9.64
+1991-02-12,30.38,30.88,30.12,30.25,5651600,9.40
+1991-02-11,29.75,30.88,29.62,30.62,4155400,9.52
+1991-02-08,29.50,29.88,28.50,29.50,3262200,9.17
+1991-02-07,30.00,30.75,29.25,29.62,4469400,9.21
+1991-02-06,29.00,30.25,28.75,30.25,6358800,9.40
+1991-02-05,27.38,28.88,27.38,28.75,6209000,8.94
+1991-02-04,27.00,27.25,26.62,27.00,4245200,8.39
+1991-02-01,27.25,27.38,26.50,27.00,3407600,8.39
+1991-01-31,27.62,27.88,26.75,27.50,3190000,8.55
+1991-01-30,27.00,27.62,27.00,27.62,3070200,8.59
+1991-01-29,26.12,27.12,25.88,27.12,2705000,8.43
+1991-01-28,26.88,27.00,26.38,26.38,2541000,8.20
+1991-01-25,27.88,27.88,26.75,27.12,2708600,8.43
+1991-01-24,27.00,28.00,26.88,28.00,3743800,8.70
+1991-01-23,26.38,27.00,26.38,26.88,1589200,8.35
+1991-01-22,26.75,27.00,26.25,26.38,1838400,8.20
+1991-01-21,26.50,27.00,26.38,26.75,2802400,8.31
+1991-01-18,26.88,27.38,26.00,27.25,4906600,8.47
+1991-01-17,26.88,27.12,26.25,26.88,8111400,8.35
+1991-01-16,24.00,25.25,23.88,24.88,3198800,7.73
+1991-01-15,24.00,24.25,23.75,24.12,2197000,7.50
+1991-01-14,24.00,24.75,23.50,24.38,2688800,7.58
+1991-01-11,24.25,24.62,24.12,24.50,1699200,7.62
+1991-01-10,24.62,24.62,24.12,24.25,2046200,7.54
+1991-01-09,24.88,25.50,24.00,24.38,3298600,7.58
+1991-01-08,24.38,24.75,24.00,24.38,2842600,7.58
+1991-01-07,24.50,24.88,24.25,24.25,2463600,7.54
+1991-01-04,24.75,25.12,24.25,24.88,2620400,7.73
+1991-01-03,25.75,25.75,24.88,25.00,2433600,7.77
+1991-01-02,26.25,26.38,25.62,25.75,3021200,8.00
+1990-12-31,25.62,26.25,25.62,26.00,1064600,8.08
+1990-12-28,25.62,25.75,25.50,25.75,1006000,8.00
+1990-12-27,26.00,26.00,25.62,25.75,1096000,8.00
+1990-12-26,26.00,26.12,25.75,25.75,624000,8.00
+1990-12-24,26.25,26.38,25.88,26.12,799000,8.12
+1990-12-21,26.75,26.75,25.88,26.38,3776200,8.20
+1990-12-20,26.25,26.75,26.12,26.50,2153200,8.24
+1990-12-19,26.25,26.50,26.25,26.50,2752400,8.24
+1990-12-18,25.88,26.75,25.62,26.38,2664400,8.20
+1990-12-17,25.75,26.00,25.62,26.00,1392600,8.08
+1990-12-14,26.50,26.50,25.88,26.00,2254000,8.08
+1990-12-13,26.50,26.88,26.38,26.62,2271800,8.28
+1990-12-12,25.88,26.50,25.50,26.50,3752800,8.24
+1990-12-11,26.50,26.62,25.75,25.88,2057200,8.04
+1990-12-10,26.75,26.75,26.12,26.38,1661600,8.20
+1990-12-07,26.75,27.00,26.38,26.62,2132600,8.25
+1990-12-06,27.38,27.88,26.38,26.88,4237400,8.32
+1990-12-05,26.38,26.88,26.25,26.88,2949400,8.32
+1990-12-04,26.00,26.50,25.75,26.50,3310200,8.21
+1990-12-03,25.88,26.25,25.75,26.00,4957200,8.05
+1990-11-30,24.62,25.75,24.50,25.62,5024800,7.94
+1990-11-29,25.50,25.50,24.50,25.00,3170800,7.74
+1990-11-28,25.75,26.00,25.38,25.38,2302200,7.86
+1990-11-27,25.75,26.00,25.25,26.00,2776000,8.05
+1990-11-26,25.38,25.88,25.12,25.62,1521400,7.94
+1990-11-23,25.62,26.00,25.50,25.62,1220000,7.94
+1990-11-21,25.50,25.75,24.88,25.75,2190600,7.97
+1990-11-20,26.12,26.50,25.38,25.50,2547600,7.90
+1990-11-19,26.00,26.12,25.75,26.00,2535800,8.05
+1990-11-16,25.50,25.75,25.00,25.50,2505200,7.90
+1990-11-15,25.50,25.75,25.38,25.38,1633800,7.86
+1990-11-14,25.00,26.00,24.88,25.62,3186000,7.94
+1990-11-13,25.12,25.50,25.00,25.25,3530400,7.82
+1990-11-12,24.38,25.12,24.25,25.00,4415600,7.74
+1990-11-09,23.88,24.50,23.88,24.38,2658200,7.55
+1990-11-08,23.75,24.38,23.50,23.88,2378400,7.39
+1990-11-07,24.12,24.38,23.75,23.75,2082200,7.35
+1990-11-06,24.75,25.12,24.38,24.38,1915800,7.55
+1990-11-05,24.62,25.12,24.62,25.00,2941800,7.74
+1990-11-02,24.00,24.75,23.88,24.38,2569600,7.55
+1990-11-01,24.00,24.25,23.12,24.12,1888200,7.47
+1990-10-31,23.88,24.38,23.75,24.00,2589200,7.43
+1990-10-30,23.00,23.88,23.00,23.88,2737200,7.39
+1990-10-29,23.75,24.00,22.75,23.00,2629800,7.12
+1990-10-26,24.12,24.25,23.75,23.75,1737600,7.35
+1990-10-25,24.62,24.75,24.00,24.38,2096800,7.55
+1990-10-24,24.38,24.75,24.12,24.50,2414400,7.59
+1990-10-23,24.62,24.75,24.25,24.62,2153200,7.63
+1990-10-22,24.62,25.25,24.50,24.88,3092800,7.70
+1990-10-19,24.75,25.00,24.12,25.00,4756400,7.74
+1990-10-18,23.00,24.00,23.00,23.88,3919000,7.39
+1990-10-17,22.38,23.12,22.12,22.75,5510600,7.05
+1990-10-16,24.25,24.50,23.50,23.62,1665400,7.32
+1990-10-15,23.88,24.50,22.75,24.25,3137000,7.51
+1990-10-12,23.00,24.00,22.50,23.75,3316400,7.35
+1990-10-11,23.12,23.25,22.25,22.62,3129000,7.01
+1990-10-10,23.12,24.38,22.50,23.00,2428200,7.12
+1990-10-09,23.88,24.25,23.00,23.00,2440800,7.12
+1990-10-08,24.50,24.62,24.25,24.38,1404600,7.55
+1990-10-05,23.75,25.00,23.50,24.25,2794400,7.51
+1990-10-04,24.00,24.88,23.62,24.75,2765200,7.66
+1990-10-03,24.62,24.88,24.12,24.12,2002600,7.47
+1990-10-02,25.12,25.50,24.50,24.50,4179800,7.59
+1990-10-01,23.12,24.75,23.12,24.62,6042800,7.63
+1990-09-28,21.38,23.00,21.00,23.00,4181400,7.12
+1990-09-27,22.25,22.50,21.62,22.12,3596800,6.85
+1990-09-26,22.00,22.12,21.38,22.00,3355400,6.81
+1990-09-25,21.62,22.12,21.25,22.00,3439600,6.81
+1990-09-24,21.88,21.88,21.12,21.62,4026400,6.70
+1990-09-21,22.38,23.38,21.88,22.25,6668600,6.89
+1990-09-20,23.00,23.12,22.12,22.75,5273400,7.05
+1990-09-19,24.12,24.25,23.12,23.38,3609000,7.24
+1990-09-18,23.75,24.00,23.38,23.88,3803200,7.39
+1990-09-17,24.25,24.50,24.00,24.25,2411400,7.51
+1990-09-14,24.75,24.88,24.25,24.75,2125800,7.66
+1990-09-13,25.50,25.50,24.75,25.00,1868600,7.74
+1990-09-12,25.12,25.50,24.88,25.50,2869200,7.90
+1990-09-11,25.00,25.25,24.25,25.12,3085400,7.78
+1990-09-10,25.62,25.75,24.50,24.88,2625200,7.70
+1990-09-07,24.88,25.50,24.50,25.25,2816200,7.79
+1990-09-06,25.12,25.88,24.25,24.50,3151800,7.56
+1990-09-05,25.00,25.50,24.75,25.25,2469200,7.79
+1990-09-04,73.75,74.50,72.75,74.50,2203200,7.66
+1990-08-31,73.25,75.12,72.87,75.12,2390400,7.72
+1990-08-30,74.50,74.75,73.12,73.38,2668800,7.54
+1990-08-29,72.75,75.25,72.75,75.12,3988200,7.72
+1990-08-28,72.63,73.88,72.63,73.12,3072000,7.52
+1990-08-27,72.00,74.00,72.00,73.00,4897200,7.51
+1990-08-24,66.63,70.00,66.38,69.75,5920800,7.17
+1990-08-23,66.50,67.12,65.25,65.88,7626000,6.77
+1990-08-22,71.25,71.50,68.00,68.00,5058600,6.99
+1990-08-21,72.00,72.25,69.00,70.50,8136000,7.25
+1990-08-20,72.75,74.00,72.63,73.25,4605000,7.53
+1990-08-17,74.25,74.50,71.50,73.25,8923800,7.53
+1990-08-16,78.00,78.12,75.25,75.25,2990400,7.74
+1990-08-15,78.50,79.00,78.38,78.87,3406200,8.11
+1990-08-14,76.12,78.00,76.12,77.50,2706600,7.97
+1990-08-13,75.00,76.75,74.25,76.50,3733800,7.87
+1990-08-10,76.00,76.50,75.50,76.00,3678600,7.81
+1990-08-09,75.25,76.75,75.12,76.62,2993400,7.88
+1990-08-08,73.00,75.50,73.00,75.25,5500800,7.74
+1990-08-07,73.25,73.50,72.38,72.87,6847200,7.49
+1990-08-06,71.25,73.00,71.25,72.25,8236200,7.43
+1990-08-03,75.00,76.25,72.12,76.12,8950200,7.83
+1990-08-02,76.00,76.50,75.00,76.00,6517200,7.81
+1990-08-01,77.00,77.50,76.62,77.13,4466400,7.93
+1990-07-31,77.62,77.75,76.50,77.00,4367400,7.92
+1990-07-30,78.00,78.38,77.00,77.75,5275200,7.99
+1990-07-27,79.88,80.62,79.00,79.38,5084400,8.16
+1990-07-26,78.50,80.62,78.00,79.75,4509000,8.20
+1990-07-25,78.25,78.50,77.88,78.38,3004800,8.06
+1990-07-24,78.50,79.25,77.37,78.50,5067000,8.07
+1990-07-23,80.00,80.13,77.00,78.38,4776000,8.06
+1990-07-20,82.38,82.50,81.00,81.00,2837400,8.33
+1990-07-19,82.00,82.50,81.00,82.50,3200400,8.48
+1990-07-18,82.62,83.50,81.87,81.87,3597600,8.42
+1990-07-17,82.25,83.25,81.63,83.00,3929400,8.53
+1990-07-16,81.25,82.50,81.25,82.12,2949000,8.44
+1990-07-13,80.25,81.87,80.13,81.12,6924000,8.34
+1990-07-12,80.00,80.13,79.38,80.00,3529800,8.23
+1990-07-11,79.00,80.00,78.63,80.00,3061800,8.23
+1990-07-10,79.00,79.50,78.50,78.63,2507400,8.08
+1990-07-09,79.88,80.25,78.87,78.87,2806800,8.11
+1990-07-06,77.88,80.00,77.62,79.88,3820800,8.21
+1990-07-05,78.25,78.63,77.75,77.75,2259000,7.99
+1990-07-03,78.38,79.12,78.12,78.75,2590200,8.10
+1990-07-02,77.37,77.88,77.25,77.88,1742400,8.01
+1990-06-29,78.00,78.25,77.50,77.62,2423400,7.98
+1990-06-28,76.88,78.00,76.75,78.00,3330000,8.02
+1990-06-27,76.00,77.00,76.00,76.50,4814400,7.87
+1990-06-26,74.75,76.12,74.50,75.50,3417000,7.76
+1990-06-25,75.38,75.50,74.00,74.13,2148600,7.62
+1990-06-22,75.75,76.75,75.00,75.00,3159000,7.71
+1990-06-21,75.00,75.38,74.50,75.25,2204400,7.74
+1990-06-20,74.50,74.88,74.13,74.88,3001800,7.70
+1990-06-19,73.38,74.37,73.38,74.25,3186600,7.63
+1990-06-18,74.00,74.25,73.38,73.38,2441400,7.54
+1990-06-15,73.12,74.00,73.12,74.00,3757800,7.61
+1990-06-14,74.37,74.88,73.75,74.13,2958600,7.62
+1990-06-13,74.37,75.12,73.88,74.25,4562400,7.63
+1990-06-12,73.62,74.25,72.75,74.25,4535400,7.63
+1990-06-11,73.12,73.75,72.75,73.00,3247200,7.51
+1990-06-08,74.00,74.25,72.00,73.12,3258000,7.52
+1990-06-07,75.38,75.38,74.00,74.13,3491400,7.62
+1990-06-06,75.50,75.50,74.50,74.88,3156600,7.70
+1990-06-05,76.25,76.62,75.25,75.75,3747000,7.79
+1990-06-04,74.50,76.50,74.13,76.00,3526800,7.81
+1990-06-01,74.50,75.00,73.88,75.00,3777600,7.68
+1990-05-31,73.00,74.37,72.87,73.88,2850000,7.57
+1990-05-30,72.00,73.38,72.00,73.12,5032800,7.49
+1990-05-29,70.50,72.00,70.50,71.88,2172000,7.36
+1990-05-25,71.00,71.37,70.25,70.25,1841400,7.19
+1990-05-24,72.00,72.63,71.50,71.50,2296800,7.32
+1990-05-23,70.75,71.88,70.38,71.88,2338800,7.36
+1990-05-22,71.75,72.00,70.25,71.00,3049200,7.27
+1990-05-21,69.63,71.25,69.25,71.00,2689800,7.27
+1990-05-18,69.00,69.50,68.62,69.38,3423600,7.10
+1990-05-17,68.88,69.50,68.75,69.00,4522800,7.07
+1990-05-16,69.00,69.00,68.13,68.50,3133200,7.01
+1990-05-15,68.88,69.25,68.50,68.75,2728800,7.04
+1990-05-14,69.25,70.38,68.88,69.38,5386200,7.10
+1990-05-11,67.75,69.63,67.50,69.63,5478000,7.13
+1990-05-10,66.87,67.62,66.50,67.38,3960000,6.90
+1990-05-09,67.75,67.75,66.50,67.12,3303600,6.87
+1990-05-08,67.75,68.00,67.25,67.75,2013600,6.94
+1990-05-07,68.13,68.37,67.62,67.88,3499200,6.95
+1990-05-04,67.88,68.50,67.75,68.25,3889200,6.99
+1990-05-03,67.50,67.75,67.00,67.50,2848200,6.91
+1990-05-02,66.00,66.87,65.88,66.87,3903000,6.85
+1990-05-01,67.12,67.25,65.62,65.75,6626400,6.73
+1990-04-30,64.50,66.50,64.25,66.25,3144600,6.78
+1990-04-27,65.25,65.50,64.12,64.50,2106000,6.61
+1990-04-26,65.00,65.50,64.62,65.13,2372400,6.67
+1990-04-25,64.62,64.88,64.38,64.75,2001600,6.63
+1990-04-24,65.13,65.37,64.25,65.00,2420400,6.66
+1990-04-23,65.00,65.25,64.75,65.00,2682600,6.66
+1990-04-20,65.37,65.75,64.75,65.37,3790200,6.69
+1990-04-19,65.25,66.25,65.25,65.50,3908400,6.71
+1990-04-18,67.75,68.00,66.38,66.38,3304200,6.80
+1990-04-17,67.50,68.50,67.12,67.75,4425600,6.94
+1990-04-16,67.88,68.13,67.38,67.75,3636000,6.94
+1990-04-12,66.75,68.00,66.75,67.62,4008000,6.93
+1990-04-11,66.50,67.12,66.38,66.75,3576000,6.84
+1990-04-10,66.00,66.50,65.88,66.38,2980200,6.80
+1990-04-09,65.00,66.75,64.75,66.50,4654200,6.81
+1990-04-06,64.50,65.00,64.12,65.00,4411200,6.66
+1990-04-05,63.25,64.38,63.25,63.75,3883200,6.53
+1990-04-04,64.12,64.25,63.12,63.50,3068400,6.50
+1990-04-03,63.38,64.12,63.25,64.00,4237800,6.55
+1990-04-02,61.88,62.88,61.75,62.88,2460600,6.44
+1990-03-30,62.88,63.12,62.25,62.62,2844600,6.41
+1990-03-29,63.63,63.87,62.75,63.25,2488800,6.48
+1990-03-28,63.50,64.12,62.75,63.87,2477400,6.54
+1990-03-27,62.37,63.50,62.25,63.50,2196600,6.50
+1990-03-26,62.00,63.12,62.00,62.50,3586800,6.40
+1990-03-23,61.12,61.88,60.75,61.62,3261000,6.31
+1990-03-22,61.12,61.75,60.25,60.63,3966000,6.21
+1990-03-21,62.00,62.13,61.38,61.50,3134400,6.30
+1990-03-20,61.75,62.37,61.25,61.50,5760600,6.30
+1990-03-19,59.88,61.75,59.62,61.75,3322200,6.32
+1990-03-16,59.75,60.12,59.37,60.12,4829400,6.16
+1990-03-15,59.25,59.75,59.13,59.37,1514400,6.08
+1990-03-14,59.00,59.62,58.88,59.13,3876000,6.05
+1990-03-13,59.25,59.62,59.25,59.37,2217600,6.08
+1990-03-12,58.38,59.75,58.38,59.75,2365800,6.12
+1990-03-09,59.13,59.75,58.50,58.62,3667800,6.00
+1990-03-08,58.25,60.00,58.25,59.37,4893600,6.08
+1990-03-07,57.50,58.25,57.50,58.25,2929200,5.97
+1990-03-06,56.75,57.38,56.75,57.38,4900800,5.88
+1990-03-05,56.75,57.00,56.50,56.62,5386800,5.80
+1990-03-02,57.75,58.00,56.88,56.88,11029800,5.80
+1990-03-01,58.25,58.50,57.75,57.75,3512400,5.89
+1990-02-28,57.87,58.88,57.75,58.50,4620600,5.96
+1990-02-27,56.75,58.38,56.62,57.87,3374400,5.90
+1990-02-26,56.50,57.25,56.37,57.25,4060200,5.84
+1990-02-23,56.13,57.25,56.13,56.75,2362800,5.79
+1990-02-22,56.75,57.63,56.37,56.62,4706400,5.77
+1990-02-21,57.25,57.75,56.75,57.00,4482000,5.81
+1990-02-20,58.25,58.38,57.50,58.00,2303400,5.91
+1990-02-16,59.37,59.88,59.00,59.00,2871000,6.02
+1990-02-15,58.75,59.37,58.62,59.37,2427600,6.05
+1990-02-14,58.75,59.25,58.62,58.88,2660400,6.00
+1990-02-13,59.88,60.00,58.62,58.75,4217400,5.99
+1990-02-12,60.12,60.38,60.00,60.12,1996200,6.13
+1990-02-09,60.00,60.50,59.75,60.25,2628600,6.14
+1990-02-08,60.00,60.50,59.75,60.00,5133000,6.12
+1990-02-07,58.75,59.75,58.75,59.50,4332600,6.07
+1990-02-06,58.50,59.50,58.38,59.37,3270000,6.05
+1990-02-05,58.62,58.75,58.00,58.38,2225400,5.95
+1990-02-02,58.00,59.25,58.00,58.75,2424000,5.99
+1990-02-01,57.50,58.25,57.50,58.25,2954400,5.94
+1990-01-31,56.75,57.50,56.62,57.50,4065000,5.86
+1990-01-30,56.50,57.00,55.75,56.25,4039800,5.73
+1990-01-29,56.25,56.75,55.38,56.50,4386600,5.76
+1990-01-26,57.25,57.50,54.00,56.00,5928000,5.71
+1990-01-25,58.62,58.75,57.12,57.25,2653800,5.84
+1990-01-24,58.25,58.75,56.88,58.38,5203800,5.95
+1990-01-23,58.75,59.37,58.12,58.62,3675600,5.98
+1990-01-22,60.00,60.50,58.38,58.62,3025200,5.98
+1990-01-19,59.75,60.12,59.50,60.00,2952000,6.12
+1990-01-18,59.50,59.75,58.75,59.25,3810000,6.04
+1990-01-17,59.37,60.38,58.75,59.75,5371200,6.09
+1990-01-16,57.38,59.75,57.25,59.75,4903800,6.09
+1990-01-15,58.50,58.62,57.63,57.63,4678800,5.88
+1990-01-12,59.25,59.62,58.62,58.75,6385200,5.99
+1990-01-11,60.75,61.25,60.12,60.25,4051200,6.14
+1990-01-10,62.00,62.37,60.38,60.75,3191400,6.19
+1990-01-09,63.00,63.38,62.00,62.37,2119800,6.36
+1990-01-08,62.00,63.38,61.75,63.25,2490600,6.45
+1990-01-05,62.62,63.00,61.62,62.13,3455400,6.33
+1990-01-04,63.38,63.38,62.00,63.00,2751600,6.42
+1990-01-03,64.50,64.62,63.50,63.63,3421800,6.49
+1990-01-02,64.00,64.25,62.88,64.25,3188400,6.55
+1989-12-29,63.25,64.00,63.12,64.00,1690800,6.53
+1989-12-28,62.88,63.25,62.75,63.00,1268400,6.42
+1989-12-27,62.75,63.12,62.62,62.88,1642200,6.41
+1989-12-26,62.62,62.88,62.25,62.62,676800,6.38
+1989-12-22,61.50,62.75,61.50,62.75,2247600,6.40
+1989-12-21,61.88,62.25,61.00,61.75,6531600,6.30
+1989-12-20,62.50,62.88,61.25,62.37,3847200,6.36
+1989-12-19,63.38,63.38,61.88,62.50,3286800,6.37
+1989-12-18,64.75,65.00,62.88,63.38,3532200,6.46
+1989-12-15,64.88,65.13,64.00,64.75,5702400,6.60
+1989-12-14,64.75,65.13,64.25,64.38,2226000,6.56
+1989-12-13,65.50,65.88,65.00,65.25,3914400,6.65
+1989-12-12,64.62,65.25,64.25,65.25,2983800,6.65
+1989-12-11,64.00,64.62,63.75,64.25,3445200,6.55
+1989-12-08,62.88,64.00,62.88,64.00,2251200,6.53
+1989-12-07,62.50,62.75,62.13,62.50,1592400,6.37
+1989-12-06,63.12,63.50,62.13,62.50,2279400,6.37
+1989-12-05,64.12,64.25,63.00,63.38,1603200,6.46
+1989-12-04,64.00,64.38,63.87,64.12,1871400,6.54
+1989-12-01,63.87,65.00,63.75,64.38,3518400,6.54
+1989-11-30,62.37,63.63,62.25,63.50,1699800,6.45
+1989-11-29,63.25,63.38,62.00,62.13,1701000,6.31
+1989-11-28,64.00,64.12,63.38,63.63,2625000,6.46
+1989-11-27,64.38,64.88,64.12,64.12,2494800,6.51
+1989-11-24,64.00,65.25,63.87,64.75,3312000,6.58
+1989-11-22,62.75,64.25,62.75,64.12,4614000,6.51
+1989-11-21,62.62,63.38,62.00,62.75,4315800,6.37
+1989-11-20,62.37,62.88,62.25,62.50,2479800,6.35
+1989-11-17,62.00,62.75,61.88,62.62,3703200,6.36
+1989-11-16,61.50,62.62,61.25,62.50,2973600,6.35
+1989-11-15,60.75,61.75,60.50,61.75,2040600,6.27
+1989-11-14,61.00,61.12,60.75,60.87,1909800,6.18
+1989-11-13,60.87,61.00,60.50,61.00,2407800,6.20
+1989-11-10,60.50,60.87,60.25,60.63,2085600,6.16
+1989-11-09,60.75,61.00,60.50,60.75,1989600,6.17
+1989-11-08,60.38,61.25,60.25,61.00,4361400,6.20
+1989-11-07,59.75,59.88,59.37,59.62,3149400,6.06
+1989-11-06,60.50,60.63,59.50,59.62,2676600,6.06
+1989-11-03,60.50,61.12,60.25,60.50,1432200,6.14
+1989-11-02,61.00,61.12,60.38,60.75,2178000,6.17
+1989-11-01,61.62,62.00,60.75,61.50,2386200,6.25
+1989-10-31,60.50,62.13,60.25,62.00,3136200,6.30
+1989-10-30,59.25,60.00,59.25,59.88,2188800,6.08
+1989-10-27,60.12,60.38,59.50,59.75,2734200,6.07
+1989-10-26,61.50,61.62,60.38,60.38,3600000,6.13
+1989-10-25,60.63,62.13,60.50,61.38,5531400,6.23
+1989-10-24,61.00,61.38,58.50,60.63,5128800,6.16
+1989-10-23,60.38,61.00,60.12,60.87,3048000,6.18
+1989-10-20,61.00,61.12,60.38,60.50,3573000,6.14
+1989-10-19,59.88,61.12,59.88,60.63,5338800,6.16
+1989-10-18,58.25,59.88,57.87,59.75,3458400,6.07
+1989-10-17,57.12,58.75,56.62,58.50,5857200,5.94
+1989-10-16,54.25,61.38,54.00,57.12,10152000,5.80
+1989-10-13,59.62,59.62,53.88,54.00,4708800,5.48
+1989-10-12,60.00,60.12,59.50,59.62,1914600,6.06
+1989-10-11,60.12,60.25,59.62,60.00,2723400,6.09
+1989-10-10,60.25,60.38,59.75,60.25,1834200,6.12
+1989-10-09,60.63,60.75,59.75,60.00,1896600,6.09
+1989-10-06,61.00,61.00,59.75,60.63,2764800,6.16
+1989-10-05,60.87,61.00,60.12,60.50,3522600,6.14
+1989-10-04,61.00,61.12,60.50,60.87,3372600,6.18
+1989-10-03,59.88,61.00,59.50,61.00,4867200,6.20
+1989-10-02,58.62,59.37,58.50,59.37,3036000,6.03
+1989-09-29,59.00,59.62,58.38,58.88,2656800,5.98
+1989-09-28,57.75,59.00,57.25,59.00,5291400,5.99
+1989-09-27,56.00,57.75,55.88,57.63,3690000,5.85
+1989-09-26,56.25,56.50,56.00,56.00,4188600,5.69
+1989-09-25,56.50,56.62,55.75,56.00,2105400,5.69
+1989-09-22,55.50,56.50,55.12,56.50,2238000,5.74
+1989-09-21,56.50,56.50,55.62,56.00,3405600,5.69
+1989-09-20,57.00,57.12,56.13,56.13,2536200,5.70
+1989-09-19,57.50,57.50,56.88,57.00,2404800,5.79
+1989-09-18,56.62,56.62,55.88,56.13,2351400,5.70
+1989-09-15,56.50,56.75,55.62,56.62,5991600,5.75
+1989-09-14,56.25,56.62,55.75,56.37,3120000,5.73
+1989-09-13,57.12,57.63,56.50,56.50,3641400,5.74
+1989-09-12,56.25,57.12,56.13,57.12,2517000,5.80
+1989-09-11,56.25,56.50,55.75,56.25,2842800,5.71
+1989-09-08,56.88,56.88,55.62,56.25,3511800,5.71
+1989-09-07,57.00,57.12,56.25,56.88,3475800,5.78
+1989-09-06,57.63,57.75,56.62,57.00,4935600,5.79
+1989-09-05,58.00,58.62,57.50,57.63,5207400,5.85
+1989-09-01,59.00,59.13,58.25,58.50,4415400,5.94
+1989-08-31,59.75,59.88,58.88,59.00,5541600,5.97
+1989-08-30,59.75,60.38,59.25,60.25,2442600,6.09
+1989-08-29,60.12,60.25,59.50,59.50,1496400,6.02
+1989-08-28,59.25,60.38,59.25,60.38,1980000,6.11
+1989-08-25,60.87,61.38,60.12,60.25,3454200,6.09
+1989-08-24,60.00,61.00,59.88,61.00,5721000,6.17
+1989-08-23,58.25,59.62,58.25,59.62,3268200,6.03
+1989-08-22,57.12,58.12,57.12,58.00,4452000,5.87
+1989-08-21,58.12,58.50,57.12,57.25,2433600,5.79
+1989-08-18,57.63,58.12,57.12,58.00,5401800,5.87
+1989-08-17,58.50,58.88,56.88,57.75,5055600,5.84
+1989-08-16,57.63,59.00,57.63,58.62,3715800,5.93
+1989-08-15,57.75,58.12,57.50,57.63,2458800,5.83
+1989-08-14,58.38,58.38,57.75,58.00,3955800,5.87
+1989-08-11,59.75,59.75,58.50,58.62,5439600,5.93
+1989-08-10,58.62,59.25,57.63,58.75,4905000,5.94
+1989-08-09,59.37,60.00,58.25,59.00,3953400,5.97
+1989-08-08,59.75,59.88,59.37,59.62,3178800,6.03
+1989-08-07,58.88,59.88,58.62,59.88,6379800,6.06
+1989-08-04,59.37,59.75,58.50,58.75,4993200,5.94
+1989-08-03,61.25,61.50,60.00,60.25,2187000,6.09
+1989-08-02,61.00,61.25,60.25,61.25,2742000,6.19
+1989-08-01,61.88,62.37,60.25,60.50,5005200,6.12
+1989-07-31,60.25,62.13,59.88,62.13,3632400,6.28
+1989-07-28,60.25,60.25,59.62,60.00,2415000,6.07
+1989-07-27,59.88,60.50,59.50,60.12,4341000,6.08
+1989-07-26,58.00,59.00,57.75,59.00,5250000,5.97
+1989-07-25,57.12,58.12,57.12,57.50,3893400,5.81
+1989-07-24,58.38,58.38,57.12,57.25,2732400,5.79
+1989-07-21,58.00,59.00,57.87,58.62,4741200,5.93
+1989-07-20,57.25,59.25,57.12,58.00,5935800,5.87
+1989-07-19,55.12,57.25,55.12,57.12,6703800,5.78
+1989-07-18,55.50,55.62,55.00,55.12,2165400,5.57
+1989-07-17,55.75,55.88,55.12,55.75,3006000,5.64
+1989-07-14,55.75,55.75,54.25,55.50,3585000,5.61
+1989-07-13,55.62,55.75,55.25,55.50,2232000,5.61
+1989-07-12,55.62,55.75,55.12,55.50,1944600,5.61
+1989-07-11,55.38,56.25,55.25,55.62,4344000,5.63
+1989-07-10,55.25,55.25,54.50,54.75,1471200,5.54
+1989-07-07,53.62,55.38,53.37,55.25,3156600,5.59
+1989-07-06,52.62,53.62,52.62,53.37,3889800,5.40
+1989-07-05,53.13,53.25,52.12,52.62,5113800,5.32
+1989-07-03,53.13,53.37,52.50,53.13,1990200,5.37
+1989-06-30,53.88,54.00,52.25,53.25,4211400,5.39
+1989-06-29,56.00,56.00,53.88,53.88,3456000,5.45
+1989-06-28,56.50,56.50,55.62,56.25,3302400,5.69
+1989-06-27,55.50,56.62,55.50,56.62,4116600,5.73
+1989-06-26,55.12,55.62,55.00,55.62,3487800,5.63
+1989-06-23,53.88,55.25,53.75,55.25,5280600,5.59
+1989-06-22,52.75,53.50,52.75,53.50,2676600,5.41
+1989-06-21,52.50,53.25,52.50,53.00,2666400,5.36
+1989-06-20,52.12,52.25,51.75,52.25,4031400,5.28
+1989-06-19,51.50,52.12,51.12,51.38,2548800,5.20
+1989-06-16,51.87,52.00,51.25,51.75,5178600,5.23
+1989-06-15,52.75,52.75,51.50,52.00,2439600,5.26
+1989-06-14,52.50,53.00,52.25,53.00,3025800,5.36
+1989-06-13,52.50,52.62,51.63,51.87,2785800,5.25
+1989-06-12,53.25,53.37,52.88,53.00,2216400,5.36
+1989-06-09,53.37,53.50,53.00,53.37,3238800,5.40
+1989-06-08,54.00,54.12,53.25,53.50,4386600,5.41
+1989-06-07,54.38,54.63,53.88,54.25,4109400,5.49
+1989-06-06,55.00,55.00,53.25,54.25,4096200,5.49
+1989-06-05,55.00,55.25,54.75,54.75,3151800,5.54
+1989-06-02,54.87,55.12,54.50,55.00,5779200,5.54
+1989-06-01,54.00,54.50,53.88,54.38,5379000,5.47
+1989-05-31,52.75,54.25,52.75,54.12,4014600,5.45
+1989-05-30,53.62,53.88,52.00,52.62,2658600,5.30
+1989-05-26,52.38,53.50,52.25,53.50,3051600,5.39
+1989-05-25,51.50,52.38,51.38,52.38,3391200,5.27
+1989-05-24,52.12,52.12,51.12,51.50,3895200,5.18
+1989-05-23,53.25,53.50,52.25,52.25,4485600,5.26
+1989-05-22,54.00,54.25,53.25,53.62,4116600,5.40
+1989-05-19,53.50,54.00,53.50,53.62,4760400,5.40
+1989-05-18,53.25,53.88,53.25,53.50,4084800,5.39
+1989-05-17,52.38,54.25,52.25,53.75,5728200,5.41
+1989-05-16,52.25,52.50,51.75,52.12,3597600,5.25
+1989-05-15,52.75,52.75,51.63,52.50,3987600,5.29
+1989-05-12,51.00,52.62,50.88,52.62,6562200,5.30
+1989-05-11,49.00,50.13,48.63,50.13,4128600,5.05
+1989-05-10,48.25,48.75,48.00,48.75,3179400,4.91
+1989-05-09,48.87,49.12,48.00,48.12,4319400,4.84
+1989-05-08,49.38,49.88,48.75,48.87,2972400,4.92
+1989-05-05,49.88,50.00,49.25,49.50,6427800,4.98
+1989-05-04,50.00,50.00,49.38,49.75,4176000,5.01
+1989-05-03,50.00,50.25,49.75,50.00,5753400,5.03
+1989-05-02,48.75,49.88,48.63,49.38,8815800,4.97
+1989-05-01,47.50,48.25,47.37,48.25,3267600,4.86
+1989-04-28,47.13,47.62,47.00,47.62,2821200,4.79
+1989-04-27,46.50,47.50,46.25,46.88,5596800,4.72
+1989-04-26,46.75,46.88,46.38,46.50,3007200,4.68
+1989-04-25,46.62,47.13,46.62,46.62,4877400,4.69
+1989-04-24,46.38,46.75,46.25,46.75,2045400,4.71
+1989-04-21,46.25,46.62,46.00,46.62,3163200,4.69
+1989-04-20,46.50,46.62,45.87,46.00,4016400,4.63
+1989-04-19,46.25,46.62,46.00,46.50,3793800,4.68
+1989-04-18,46.00,46.62,46.00,46.50,5007000,4.68
+1989-04-17,45.75,45.87,45.63,45.75,2806800,4.61
+1989-04-14,45.00,45.87,45.00,45.87,7959000,4.62
+1989-04-13,44.50,44.75,44.25,44.62,3267000,4.49
+1989-04-12,44.50,44.75,44.50,44.50,2948400,4.48
+1989-04-11,44.50,44.62,44.25,44.50,3006000,4.48
+1989-04-10,44.75,44.75,44.37,44.50,2374200,4.48
+1989-04-07,44.62,44.88,44.50,44.62,5515200,4.49
+1989-04-06,44.62,44.75,44.50,44.75,2463600,4.50
+1989-04-05,44.62,44.88,44.50,44.88,2719800,4.52
+1989-04-04,44.88,45.25,44.37,44.50,6076800,4.48
+1989-04-03,44.37,44.88,44.13,44.88,3444000,4.52
+1989-03-31,44.13,44.50,44.00,44.50,3041400,4.48
+1989-03-30,44.00,44.25,43.75,44.13,4008600,4.44
+1989-03-29,43.50,44.00,43.38,43.75,4596600,4.40
+1989-03-28,43.38,44.00,43.38,43.38,5553600,4.37
+1989-03-27,43.25,43.38,42.63,43.25,1812000,4.35
+1989-03-23,43.62,44.00,43.12,43.50,2619600,4.38
+1989-03-22,42.87,43.50,42.87,43.50,2998200,4.38
+1989-03-21,42.63,42.87,42.25,42.75,2434200,4.30
+1989-03-20,42.38,42.63,41.75,42.00,2788200,4.23
+1989-03-17,43.62,43.62,42.25,42.63,8035200,4.29
+1989-03-16,43.50,44.13,43.50,44.00,8423400,4.43
+1989-03-15,42.38,43.38,42.25,43.25,7257000,4.35
+1989-03-14,42.00,42.00,41.50,42.00,5191800,4.23
+1989-03-13,40.88,41.88,40.88,41.62,4218600,4.19
+1989-03-10,39.87,41.50,39.87,41.00,4492800,4.13
+1989-03-09,40.25,40.38,40.00,40.12,2075400,4.04
+1989-03-08,40.62,41.13,40.38,40.50,4317000,4.08
+1989-03-07,41.37,41.37,40.50,40.62,3483600,4.09
+1989-03-06,40.38,41.37,40.25,41.37,3592200,4.17
+1989-03-03,40.50,40.62,40.25,40.62,1786200,4.07
+1989-03-02,40.12,40.75,40.12,40.50,4134000,4.06
+1989-03-01,40.38,40.88,40.00,40.25,4108200,4.03
+1989-02-28,39.63,40.12,39.50,40.00,4993800,4.01
+1989-02-27,39.12,39.63,39.00,39.63,2220000,3.97
+1989-02-24,40.25,40.25,39.00,39.00,3223800,3.91
+1989-02-23,39.63,40.12,39.50,40.00,2344800,4.01
+1989-02-22,40.75,41.00,39.50,39.50,3749400,3.96
+1989-02-21,41.37,41.50,40.75,41.00,3215400,4.11
+1989-02-17,40.38,41.37,40.38,41.25,4195200,4.13
+1989-02-16,40.25,40.62,40.12,40.50,2919600,4.06
+1989-02-15,39.87,40.12,39.75,40.00,2337000,4.01
+1989-02-14,40.00,40.12,39.63,39.87,2964600,3.99
+1989-02-13,39.50,39.87,39.25,39.87,3099600,3.99
+1989-02-10,40.12,40.38,39.75,39.75,2631600,3.98
+1989-02-09,41.00,41.37,40.38,40.50,3049800,4.06
+1989-02-08,41.50,41.50,40.62,41.25,4021800,4.13
+1989-02-07,40.25,41.25,40.25,41.13,5741400,4.12
+1989-02-06,40.25,40.38,39.87,40.12,2019000,4.02
+1989-02-03,40.00,40.38,39.87,40.25,2612400,4.03
+1989-02-02,40.25,40.38,40.00,40.25,3216600,4.03
+1989-02-01,40.50,40.62,40.00,40.25,6368400,4.03
+1989-01-31,39.50,41.13,39.38,40.75,9258600,4.08
+1989-01-30,39.25,39.50,38.88,39.38,5860800,3.94
+1989-01-27,38.88,39.50,38.88,39.12,9496800,3.92
+1989-01-26,38.50,39.00,38.25,38.75,3558000,3.88
+1989-01-25,38.50,38.62,38.25,38.25,3616800,3.83
+1989-01-24,38.00,38.50,37.88,38.50,4674000,3.86
+1989-01-23,38.13,38.25,37.75,37.88,3684000,3.79
+1989-01-20,38.13,38.37,37.88,37.88,3765600,3.79
+1989-01-19,38.75,38.88,38.13,38.37,4839600,3.84
+1989-01-18,38.88,38.88,38.75,38.88,5054400,3.89
+1989-01-17,38.88,39.25,38.75,39.25,3746400,3.93
+1989-01-16,38.88,38.88,38.37,38.75,3946200,3.88
+1989-01-13,39.63,39.87,38.62,38.75,5958600,3.88
+1989-01-12,39.38,39.75,39.25,39.50,4402800,3.96
+1989-01-11,39.25,39.38,39.12,39.38,2713200,3.94
+1989-01-10,39.25,39.38,39.00,39.25,1828200,3.93
+1989-01-09,39.50,39.87,39.25,39.38,2995800,3.94
+1989-01-06,39.75,40.00,39.50,39.50,3555000,3.96
+1989-01-05,40.12,40.25,39.63,39.75,6148800,3.98
+1989-01-04,39.25,39.87,39.12,39.87,2776800,3.99
+1989-01-03,39.50,39.63,38.75,39.50,3011400,3.96
+1988-12-30,40.00,40.00,39.38,39.50,2670600,3.96
+1988-12-29,39.00,40.00,39.00,39.87,7229400,3.99
+1988-12-28,39.25,39.38,38.88,39.00,2452800,3.91
+1988-12-27,39.63,39.75,39.12,39.25,4059000,3.93
+1988-12-23,39.63,39.75,39.50,39.63,1096800,3.97
+1988-12-22,39.63,39.75,39.25,39.50,4276200,3.96
+1988-12-21,39.50,39.75,39.38,39.63,5982000,3.97
+1988-12-20,39.25,39.75,39.25,39.50,6819600,3.96
+1988-12-19,38.75,39.38,38.62,39.25,3031200,3.93
+1988-12-16,38.88,39.12,38.50,38.75,7840800,3.88
+1988-12-15,38.75,39.00,38.75,39.00,2130000,3.91
+1988-12-14,38.62,39.00,38.50,39.00,2385000,3.91
+1988-12-13,39.00,39.25,38.50,39.00,3231600,3.91
+1988-12-12,39.75,40.00,39.12,39.25,2764800,3.93
+1988-12-09,39.38,40.00,39.38,39.75,4001400,3.98
+1988-12-08,39.00,39.50,39.00,39.38,3070800,3.94
+1988-12-07,38.88,39.50,38.75,39.38,5450400,3.94
+1988-12-06,38.88,39.00,38.50,38.62,4168800,3.87
+1988-12-05,38.25,39.25,37.62,38.88,6139200,3.89
+1988-12-02,39.00,39.12,38.37,38.62,5084400,3.85
+1988-12-01,40.88,40.88,38.75,38.88,10277400,3.87
+1988-11-30,39.87,40.88,39.75,40.88,4317000,4.07
+1988-11-29,38.88,40.12,38.88,40.00,4622400,3.98
+1988-11-28,39.12,39.38,38.50,39.00,2366400,3.88
+1988-11-25,39.63,39.75,39.12,39.38,1818600,3.92
+1988-11-23,39.87,40.00,39.38,40.00,3606000,3.98
+1988-11-22,39.25,40.00,39.12,39.75,3370800,3.96
+1988-11-21,39.25,39.75,38.88,39.63,2746800,3.95
+1988-11-18,39.25,39.75,39.00,39.50,3682200,3.93
+1988-11-17,39.25,39.38,38.62,39.00,3745200,3.88
+1988-11-16,40.00,40.25,38.75,38.88,3994800,3.87
+1988-11-15,39.50,40.62,39.50,40.25,3598800,4.01
+1988-11-14,39.38,39.63,38.75,39.63,3169200,3.95
+1988-11-11,39.87,40.12,38.88,39.12,2143800,3.90
+1988-11-10,39.87,40.50,39.75,40.38,1859400,4.02
+1988-11-09,40.12,40.38,39.63,40.12,2986200,4.00
+1988-11-08,40.25,40.38,40.12,40.25,2269200,4.01
+1988-11-07,40.25,40.38,39.75,39.87,2647800,3.97
+1988-11-04,40.75,41.37,40.62,40.62,3601200,4.05
+1988-11-03,40.62,41.75,40.50,41.25,3096000,4.11
+1988-11-02,41.25,41.37,40.62,40.88,3250800,4.07
+1988-11-01,41.50,41.50,40.75,41.13,2088600,4.10
+1988-10-31,40.50,41.50,40.38,41.50,2464200,4.13
+1988-10-28,40.62,41.25,40.25,40.50,3008400,4.03
+1988-10-27,41.62,41.62,40.38,40.75,3906000,4.06
+1988-10-26,42.63,42.75,41.50,41.88,7678200,4.17
+1988-10-25,43.50,43.62,42.50,42.63,7771800,4.25
+1988-10-24,41.00,43.25,40.75,43.25,9266400,4.31
+1988-10-21,40.62,41.00,40.50,41.00,5487000,4.08
+1988-10-20,40.25,41.00,40.00,41.00,5370600,4.08
+1988-10-19,40.62,40.75,39.75,40.12,5119200,4.00
+1988-10-18,40.25,40.62,40.00,40.62,5374800,4.05
+1988-10-17,39.63,39.87,38.75,39.87,2603400,3.97
+1988-10-14,39.38,39.87,39.25,39.50,2769600,3.93
+1988-10-13,38.00,39.25,38.00,39.00,3519000,3.88
+1988-10-12,38.62,38.75,38.00,38.00,3741600,3.78
+1988-10-11,39.25,39.50,39.00,39.25,2539200,3.91
+1988-10-10,39.63,39.75,39.38,39.63,1699200,3.95
+1988-10-07,38.88,40.88,38.75,40.00,6622200,3.98
+1988-10-06,38.75,39.00,38.50,38.62,2200800,3.85
+1988-10-05,38.62,39.00,38.37,38.75,1938000,3.86
+1988-10-04,39.00,39.12,38.50,38.50,2335200,3.83
+1988-10-03,39.00,39.00,38.62,39.00,2330400,3.88
+1988-09-30,38.50,39.50,38.50,39.25,5078400,3.91
+1988-09-29,38.13,38.88,38.00,38.75,4135800,3.86
+1988-09-28,37.88,38.25,37.88,38.25,1635000,3.81
+1988-09-27,37.75,38.00,37.62,37.88,1260000,3.77
+1988-09-26,38.25,38.50,38.00,38.00,1503000,3.78
+1988-09-23,37.75,38.50,37.62,38.50,2848800,3.83
+1988-09-22,38.37,38.50,38.00,38.13,2107800,3.80
+1988-09-21,37.75,38.50,37.75,38.50,2844000,3.83
+1988-09-20,37.75,38.13,37.50,38.00,2728200,3.78
+1988-09-19,37.62,37.75,37.12,37.50,1615200,3.74
+1988-09-16,37.00,38.00,37.00,38.00,4145400,3.78
+1988-09-15,37.00,37.50,37.00,37.12,2727600,3.70
+1988-09-14,37.25,37.50,36.87,36.87,3636000,3.67
+1988-09-13,37.38,37.75,37.12,37.25,3405000,3.71
+1988-09-12,37.50,37.75,37.12,37.50,2028600,3.74
+1988-09-09,37.62,37.88,37.25,37.25,5177400,3.71
+1988-09-08,37.25,37.88,37.12,37.75,4138800,3.76
+1988-09-07,36.87,37.50,36.87,37.25,2664600,3.71
+1988-09-06,36.87,37.38,36.50,37.38,3689400,3.72
+1988-09-02,35.62,36.50,35.62,36.50,4944600,3.64
+1988-09-01,35.62,35.75,34.88,35.37,2025000,3.50
+1988-08-31,36.12,36.38,35.75,35.88,1732800,3.55
+1988-08-30,36.12,36.25,35.62,35.88,2145600,3.55
+1988-08-29,35.00,36.38,35.00,36.00,2974200,3.56
+1988-08-26,35.13,35.50,34.88,35.13,1479600,3.48
+1988-08-25,35.13,35.13,34.50,34.75,1535400,3.44
+1988-08-24,34.38,35.37,34.25,35.37,4870200,3.50
+1988-08-23,34.62,34.75,34.12,34.38,2636400,3.40
+1988-08-22,35.00,35.13,34.62,34.75,2091600,3.44
+1988-08-19,35.50,35.62,35.13,35.25,2923800,3.49
+1988-08-18,35.50,36.00,35.25,35.62,2793600,3.53
+1988-08-17,35.13,35.50,34.88,35.37,2737800,3.50
+1988-08-16,34.38,35.25,34.38,34.88,3270600,3.45
+1988-08-15,34.62,34.88,34.38,34.62,1258200,3.43
+1988-08-12,34.88,35.00,34.38,34.88,2310600,3.45
+1988-08-11,34.75,35.13,34.38,35.13,2080800,3.48
+1988-08-10,35.50,35.62,34.75,34.75,2908200,3.44
+1988-08-09,35.88,35.88,35.13,35.75,2574000,3.54
+1988-08-08,35.75,36.12,35.13,36.00,2829000,3.56
+1988-08-05,36.00,36.25,35.50,35.88,1177800,3.55
+1988-08-04,36.50,36.63,36.00,36.25,2149800,3.59
+1988-08-03,36.12,36.63,35.88,36.50,2548800,3.61
+1988-08-02,36.50,36.63,36.12,36.12,3778800,3.58
+1988-08-01,36.12,36.38,35.75,36.25,1939800,3.59
+1988-07-29,35.00,36.12,35.00,36.12,4830000,3.58
+1988-07-28,34.25,35.00,34.00,35.00,4563600,3.47
+1988-07-27,35.13,35.13,33.87,34.00,2202600,3.37
+1988-07-26,34.38,35.13,34.38,35.00,1627200,3.47
+1988-07-25,34.25,34.50,34.00,34.38,1692600,3.40
+1988-07-22,34.25,34.50,33.50,34.50,4716600,3.42
+1988-07-21,35.13,35.25,34.12,34.38,5802000,3.40
+1988-07-20,35.75,36.00,35.50,35.62,2652600,3.53
+1988-07-19,35.75,36.00,35.50,35.75,1995000,3.54
+1988-07-18,35.88,36.00,35.37,35.88,1902600,3.55
+1988-07-15,35.75,36.12,35.62,36.00,3390000,3.56
+1988-07-14,35.50,35.88,35.50,35.75,1890000,3.54
+1988-07-13,35.62,35.75,35.37,35.62,5736000,3.53
+1988-07-12,36.12,36.12,35.50,35.75,3092400,3.54
+1988-07-11,35.88,36.25,35.62,36.00,1646400,3.56
+1988-07-08,35.75,36.12,35.62,35.88,2035200,3.55
+1988-07-07,35.88,36.25,35.37,36.00,2701800,3.56
+1988-07-06,37.00,37.00,35.50,35.75,3496200,3.54
+1988-07-05,36.63,37.00,36.63,37.00,1716600,3.66
+1988-07-01,37.38,37.50,36.50,36.87,2219400,3.65
+1988-06-30,37.00,37.38,36.87,37.25,2300400,3.69
+1988-06-29,37.12,37.62,36.75,37.00,2713200,3.66
+1988-06-28,36.63,37.38,36.50,37.12,2284800,3.68
+1988-06-27,37.25,37.25,36.38,36.38,2578200,3.60
+1988-06-24,36.75,37.25,36.63,37.25,3130800,3.69
+1988-06-23,36.63,36.75,36.25,36.63,2059800,3.63
+1988-06-22,37.00,37.62,36.63,36.75,4869600,3.64
+1988-06-21,35.75,36.25,35.50,36.12,2525400,3.58
+1988-06-20,35.62,35.88,35.50,35.75,2496000,3.54
+1988-06-17,35.75,36.12,35.50,36.12,6919200,3.58
+1988-06-16,36.75,36.75,35.62,35.88,3774000,3.55
+1988-06-15,37.25,37.50,37.00,37.38,4410000,3.70
+1988-06-14,37.88,38.00,37.00,37.50,6060000,3.71
+1988-06-13,37.25,37.50,37.00,37.38,2386200,3.70
+1988-06-10,36.75,37.38,36.25,37.00,3100200,3.66
+1988-06-09,37.50,37.50,36.75,37.12,2966400,3.68
+1988-06-08,36.25,37.50,36.25,37.50,5929800,3.71
+1988-06-07,36.75,36.87,36.00,36.50,7560000,3.61
+1988-06-06,37.12,37.12,36.63,37.00,3867600,3.66
+1988-06-03,36.75,37.38,36.38,37.38,2747400,3.68
+1988-06-02,37.12,37.25,36.75,36.87,6000000,3.63
+1988-06-01,36.00,37.75,36.00,37.38,7500000,3.68
+1988-05-31,34.25,36.25,34.25,36.25,3992400,3.57
+1988-05-27,34.25,34.75,34.12,34.50,2353800,3.40
+1988-05-26,34.12,34.75,34.00,34.50,2067600,3.40
+1988-05-25,33.75,34.25,33.75,34.25,2890800,3.37
+1988-05-24,33.38,34.00,33.38,33.75,3262800,3.32
+1988-05-23,33.63,33.63,33.25,33.25,1588200,3.27
+1988-05-20,33.87,34.00,33.50,33.63,2566800,3.31
+1988-05-19,33.12,33.87,32.75,33.87,3525000,3.34
+1988-05-18,34.12,34.38,33.12,33.50,2506200,3.30
+1988-05-17,34.75,34.75,34.00,34.00,2101200,3.35
+1988-05-16,34.50,34.75,34.50,34.62,1350000,3.41
+1988-05-13,33.75,34.62,33.75,34.50,3520200,3.40
+1988-05-12,33.50,33.87,33.38,33.87,3008400,3.34
+1988-05-11,33.50,33.63,33.12,33.38,3477600,3.29
+1988-05-10,33.50,33.87,33.38,33.63,2414400,3.31
+1988-05-09,33.63,34.00,33.38,33.63,2355000,3.31
+1988-05-06,34.25,34.50,33.50,33.63,2133600,3.31
+1988-05-05,34.38,34.62,34.00,34.38,2989200,3.38
+1988-05-04,35.00,35.13,34.50,34.50,1948200,3.40
+1988-05-03,35.00,35.25,34.88,35.00,1939200,3.45
+1988-05-02,35.00,35.25,34.75,35.13,1339200,3.46
+1988-04-29,35.13,35.25,34.50,34.75,3019800,3.42
+1988-04-28,36.00,36.00,35.25,35.37,2286600,3.48
+1988-04-27,36.00,36.38,35.62,36.00,4801800,3.54
+1988-04-26,35.62,36.38,35.50,36.12,5571000,3.56
+1988-04-25,34.75,35.62,34.75,35.62,2881200,3.51
+1988-04-22,33.63,34.75,33.63,34.62,2060400,3.41
+1988-04-21,33.87,34.25,33.25,33.63,3789000,3.31
+1988-04-20,33.38,33.87,33.38,33.50,2428800,3.30
+1988-04-19,34.38,34.88,33.75,33.75,3009000,3.32
+1988-04-18,34.88,35.00,34.25,34.38,3439200,3.38
+1988-04-15,35.00,35.13,34.62,35.13,4125600,3.46
+1988-04-14,36.00,36.50,34.75,35.00,4315200,3.45
+1988-04-13,36.50,36.75,36.38,36.75,1954200,3.62
+1988-04-12,36.63,36.75,36.38,36.75,2598000,3.62
+1988-04-11,36.75,36.87,36.38,36.75,3535200,3.62
+1988-04-08,36.50,36.75,36.12,36.50,2931000,3.59
+1988-04-07,36.38,36.38,36.00,36.25,4425600,3.57
+1988-04-06,35.00,36.12,34.88,36.12,6780000,3.56
+1988-04-05,34.38,34.88,34.25,34.75,3103200,3.42
+1988-04-04,34.75,34.75,34.25,34.38,7115400,3.38
+1988-03-31,34.75,35.13,34.62,35.00,2575200,3.45
+1988-03-30,35.13,35.62,35.00,35.00,4326600,3.45
+1988-03-29,35.00,35.13,34.75,35.00,2844000,3.45
+1988-03-28,33.87,34.38,33.75,34.38,4238400,3.38
+1988-03-25,34.50,34.88,34.12,34.12,3652200,3.36
+1988-03-24,34.75,34.88,34.12,34.75,4515600,3.42
+1988-03-23,35.00,35.25,34.88,35.00,5565600,3.45
+1988-03-22,34.50,34.75,34.00,34.75,5009400,3.42
+1988-03-21,34.62,34.62,34.00,34.38,4278000,3.38
+1988-03-18,35.50,35.62,35.00,35.00,6300000,3.45
+1988-03-17,35.50,35.62,34.25,35.50,2934600,3.50
+1988-03-16,35.25,35.37,34.75,35.37,2345400,3.48
+1988-03-15,35.00,35.25,34.75,35.13,1902000,3.46
+1988-03-14,34.50,35.25,34.12,35.25,3276000,3.47
+1988-03-11,34.00,34.38,33.75,34.38,2299200,3.38
+1988-03-10,34.75,35.00,34.00,34.25,4230000,3.37
+1988-03-09,35.25,35.37,34.62,34.75,2762400,3.42
+1988-03-08,34.88,35.50,34.88,35.25,2676000,3.47
+1988-03-07,35.13,35.25,34.75,35.13,2067600,3.46
+1988-03-04,35.00,35.37,35.00,35.37,2229600,3.47
+1988-03-03,35.00,35.50,34.88,35.37,3540600,3.47
+1988-03-02,35.50,35.88,35.13,35.37,3907200,3.47
+1988-03-01,35.37,35.62,35.25,35.50,4230000,3.48
+1988-02-29,34.38,35.75,34.38,35.50,4137600,3.48
+1988-02-26,34.38,35.50,34.25,34.75,2071200,3.40
+1988-02-25,34.75,35.62,34.50,34.50,4246200,3.38
+1988-02-24,35.00,35.50,34.75,35.00,3795000,3.43
+1988-02-23,35.25,35.62,35.00,35.37,2564400,3.47
+1988-02-22,35.13,35.88,34.62,35.50,4668000,3.48
+1988-02-19,34.50,35.37,34.38,35.37,2818200,3.47
+1988-02-18,35.13,35.25,34.38,34.88,4504800,3.42
+1988-02-17,35.50,35.75,35.13,35.25,5482200,3.45
+1988-02-16,34.62,35.37,34.50,35.25,3582600,3.45
+1988-02-12,34.88,35.00,34.25,34.75,3591000,3.40
+1988-02-11,34.62,34.88,34.38,34.88,3456000,3.42
+1988-02-10,33.87,34.88,33.75,34.75,4766400,3.40
+1988-02-09,33.75,34.12,33.50,34.12,2530800,3.34
+1988-02-08,33.75,33.87,33.12,33.75,2932800,3.31
+1988-02-05,34.00,34.38,33.25,33.87,3711600,3.32
+1988-02-04,34.00,34.25,33.75,34.12,2738400,3.34
+1988-02-03,34.00,34.88,33.75,33.87,5348400,3.32
+1988-02-02,32.88,34.50,32.88,34.25,5457000,3.36
+1988-02-01,33.63,34.00,32.62,32.88,2481600,3.22
+1988-01-29,33.38,33.63,33.12,33.50,3060000,3.28
+1988-01-28,33.00,33.63,32.88,33.25,2080200,3.26
+1988-01-27,33.38,33.63,32.62,32.88,4097400,3.22
+1988-01-26,33.25,34.00,33.12,33.63,1718400,3.29
+1988-01-25,32.00,33.75,31.88,33.63,2859000,3.29
+1988-01-22,32.00,32.50,32.00,32.25,2083200,3.16
+1988-01-21,32.25,32.37,31.62,32.25,2701800,3.16
+1988-01-20,32.50,32.75,31.12,31.88,3529800,3.12
+1988-01-19,33.25,33.75,33.00,33.25,1956600,3.26
+1988-01-18,34.00,34.00,33.25,33.75,2278800,3.31
+1988-01-15,33.50,34.25,33.00,34.12,6420000,3.34
+1988-01-14,31.88,32.13,31.38,32.00,2077800,3.14
+1988-01-13,31.62,33.12,31.50,32.13,2787600,3.15
+1988-01-12,32.25,32.37,31.25,32.00,3231000,3.14
+1988-01-11,31.00,32.62,31.00,32.62,3529800,3.20
+1988-01-08,34.00,34.25,30.00,30.87,3628800,3.03
+1988-01-07,33.75,34.50,33.63,34.50,2606400,3.38
+1988-01-06,34.50,34.62,34.00,34.00,2125200,3.33
+1988-01-05,35.00,35.50,34.00,34.50,4358400,3.38
+1988-01-04,33.38,34.88,33.25,34.75,3759000,3.40
+1987-12-31,32.75,33.50,32.50,33.38,2069400,3.27
+1987-12-30,32.37,33.25,32.25,33.25,1957800,3.26
+1987-12-29,32.75,33.00,32.13,32.13,1554000,3.15
+1987-12-28,33.25,33.25,32.00,32.75,2038800,3.21
+1987-12-24,34.38,34.38,33.63,33.87,1034400,3.32
+1987-12-23,33.87,34.50,33.87,34.25,3810600,3.36
+1987-12-22,33.25,33.75,32.25,33.75,3331200,3.31
+1987-12-21,32.75,33.63,32.75,33.25,4335600,3.26
+1987-12-18,32.37,33.00,32.00,32.75,6060000,3.21
+1987-12-17,32.13,32.88,31.50,31.62,3670200,3.10
+1987-12-16,32.00,32.37,31.25,32.00,4323600,3.14
+1987-12-15,32.37,33.00,31.75,32.00,4814400,3.14
+1987-12-14,30.25,32.25,30.25,32.13,3834000,3.15
+1987-12-11,30.00,30.75,30.00,30.38,5173800,2.98
+1987-12-10,30.50,32.13,30.12,30.12,6720000,2.95
+1987-12-09,31.62,32.50,31.50,31.62,5539800,3.10
+1987-12-08,31.00,31.75,30.75,31.75,4264200,3.11
+1987-12-07,30.63,31.12,30.50,31.00,3345600,3.04
+1987-12-04,30.38,31.38,30.12,30.87,4077600,3.01
+1987-12-03,32.00,32.37,30.38,30.75,2979000,3.00
+1987-12-02,31.75,32.75,31.50,32.37,3103800,3.15
+1987-12-01,31.62,31.62,30.87,31.38,2597400,3.06
+1987-11-30,31.88,31.88,30.50,31.00,4641000,3.02
+1987-11-27,32.75,33.25,32.50,32.62,1137600,3.18
+1987-11-25,33.50,33.63,32.88,32.88,1927200,3.20
+1987-11-24,33.38,34.00,33.25,33.50,6060000,3.26
+1987-11-23,31.75,32.88,31.62,32.62,3735600,3.18
+1987-11-20,31.88,32.50,31.00,32.25,4082400,3.14
+1987-11-19,32.75,32.88,31.25,32.13,2397000,3.13
+1987-11-18,32.00,32.75,31.00,32.75,2701200,3.19
+1987-11-17,31.75,32.13,31.38,32.00,2454000,3.12
+1987-11-16,32.00,33.63,32.00,32.37,3815400,3.15
+1987-11-13,32.88,33.12,32.00,32.00,3466800,3.12
+1987-11-12,33.00,33.25,32.37,32.62,7020000,3.18
+1987-11-11,31.75,32.25,30.87,31.38,2987400,3.06
+1987-11-10,30.00,31.75,29.88,31.12,4407600,3.03
+1987-11-09,30.75,31.50,30.63,30.75,5104800,3.00
+1987-11-06,31.88,33.00,31.25,32.00,4107600,3.12
+1987-11-05,31.25,32.88,31.25,32.88,7440000,3.20
+1987-11-04,31.50,32.37,31.25,32.00,5201400,3.12
+1987-11-03,33.00,33.25,30.50,32.88,5979600,3.20
+1987-11-02,33.00,34.50,32.50,34.25,3823200,3.34
+1987-10-30,35.00,35.75,33.50,33.87,6720000,3.30
+1987-10-29,32.00,34.88,31.50,34.62,6960000,3.37
+1987-10-28,29.50,32.50,29.13,31.62,6780000,3.08
+1987-10-27,29.62,32.00,29.62,31.00,4606200,3.02
+1987-10-26,29.75,30.38,29.50,29.62,6540000,2.89
+1987-10-23,31.50,33.75,31.25,32.88,5460000,3.20
+1987-10-22,31.00,32.75,30.50,32.25,9303600,3.14
+1987-10-21,33.75,34.00,31.75,33.25,10925400,3.24
+1987-10-20,30.00,32.00,25.50,31.00,16454400,3.02
+1987-10-19,30.50,35.25,21.50,31.00,18663000,3.02
+1987-10-16,36.00,36.50,33.00,33.25,9157800,3.24
+1987-10-15,35.75,37.12,34.88,36.00,7560000,3.51
+1987-10-14,37.88,37.88,36.25,36.87,4789800,3.59
+1987-10-13,37.00,38.25,36.63,38.25,3535800,3.73
+1987-10-12,36.50,36.87,36.00,36.38,3256800,3.54
+1987-10-09,37.25,37.62,36.75,36.75,3597600,3.58
+1987-10-08,38.00,38.25,37.12,37.38,2727000,3.64
+1987-10-07,37.88,38.00,37.25,38.00,3796800,3.70
+1987-10-06,39.38,39.50,37.50,37.62,3600000,3.67
+1987-10-05,40.38,40.38,39.00,39.63,2504400,3.86
+1987-10-02,40.12,40.62,40.00,40.50,3076800,3.95
+1987-10-01,39.63,40.25,39.50,40.12,2584800,3.91
+1987-09-30,39.00,40.00,38.75,39.75,3655200,3.87
+1987-09-29,39.50,39.50,38.62,39.12,3717000,3.81
+1987-09-28,38.50,39.25,38.13,39.00,4032600,3.80
+1987-09-25,38.88,39.00,37.88,38.13,3015600,3.72
+1987-09-24,39.87,40.12,39.00,39.00,3904800,3.80
+1987-09-23,39.50,40.50,39.00,40.00,5607600,3.90
+1987-09-22,38.25,39.75,37.50,39.50,4587000,3.85
+1987-09-21,38.88,41.00,37.88,38.00,3046200,3.70
+1987-09-18,38.88,39.25,38.50,38.75,3574800,3.78
+1987-09-17,39.12,39.50,38.00,38.62,2590800,3.76
+1987-09-16,39.00,40.00,38.62,39.25,3528000,3.82
+1987-09-15,40.25,40.25,38.88,38.88,2547000,3.79
+1987-09-14,40.00,40.50,39.75,40.12,3346200,3.91
+1987-09-11,39.00,40.25,39.00,40.00,3165600,3.90
+1987-09-10,38.25,39.25,38.13,39.00,5824200,3.80
+1987-09-09,38.00,38.25,37.50,37.75,5139000,3.68
+1987-09-08,37.62,38.00,36.12,37.88,12480000,3.69
+1987-09-04,38.00,38.75,37.62,38.00,4161000,3.70
+1987-09-03,39.75,40.00,38.13,38.75,7200000,3.76
+1987-09-02,39.50,40.38,39.12,39.38,6300000,3.82
+1987-09-01,39.63,40.88,39.12,39.50,5089800,3.83
+1987-08-31,40.12,40.75,39.00,39.00,4215000,3.78
+1987-08-28,41.25,41.37,40.25,40.25,3114000,3.90
+1987-08-27,41.88,42.25,41.50,41.75,3205200,4.05
+1987-08-26,41.25,42.25,41.00,41.75,5586600,4.05
+1987-08-25,40.25,41.75,40.12,40.88,4395600,3.97
+1987-08-24,40.12,40.12,39.50,39.75,3147600,3.86
+1987-08-21,40.62,40.75,40.00,40.12,3808800,3.89
+1987-08-20,40.25,40.88,40.00,40.50,4387200,3.93
+1987-08-19,39.50,40.25,39.00,40.00,5004600,3.88
+1987-08-18,40.25,40.38,39.25,40.25,4403400,3.90
+1987-08-17,40.75,40.88,40.38,40.62,3820200,3.94
+1987-08-14,40.25,40.75,39.87,40.75,3577800,3.95
+1987-08-13,40.50,41.00,40.38,40.50,6300000,3.93
+1987-08-12,40.38,41.00,40.12,40.62,4726200,3.94
+1987-08-11,39.63,40.50,38.00,40.50,7200000,3.93
+1987-08-10,39.25,39.50,39.00,39.50,2857200,3.83
+1987-08-07,38.75,39.38,38.62,39.00,3094200,3.78
+1987-08-06,38.37,39.25,38.37,39.00,3310200,3.78
+1987-08-05,37.88,38.37,37.75,38.37,4282800,3.72
+1987-08-04,38.00,38.25,37.25,37.38,4024200,3.63
+1987-08-03,38.75,39.00,38.00,38.00,2923200,3.69
+1987-07-31,39.12,39.38,39.00,39.00,2769000,3.78
+1987-07-30,39.00,39.25,38.50,39.25,4252800,3.81
+1987-07-29,38.75,39.87,38.37,39.00,4830000,3.78
+1987-07-28,38.62,38.88,38.50,38.88,3396600,3.77
+1987-07-27,38.75,38.88,38.25,38.50,2311200,3.74
+1987-07-24,38.75,38.88,38.62,38.62,3082200,3.75
+1987-07-23,38.88,39.12,38.62,39.00,4649400,3.78
+1987-07-22,38.50,39.00,38.37,38.75,4788000,3.76
+1987-07-21,38.50,39.00,38.00,38.13,5076600,3.70
+1987-07-20,38.88,39.00,38.13,38.88,7020000,3.77
+1987-07-17,38.62,39.75,38.37,39.38,6120000,3.82
+1987-07-16,38.37,38.62,38.25,38.50,2963400,3.74
+1987-07-15,38.13,38.62,38.00,38.37,4956600,3.72
+1987-07-14,37.88,38.75,37.75,38.62,5056800,3.75
+1987-07-13,38.13,38.13,37.38,37.88,3352800,3.67
+1987-07-10,38.00,38.25,37.88,38.13,4048200,3.70
+1987-07-09,38.00,38.13,37.75,37.88,6060000,3.67
+1987-07-08,37.00,38.13,36.75,38.00,10980000,3.69
+1987-07-07,35.88,36.38,35.75,36.00,3039600,3.49
+1987-07-06,36.25,36.38,35.88,35.88,3337200,3.48
+1987-07-02,35.75,36.38,34.25,36.25,2034600,3.52
+1987-07-01,35.50,36.75,35.37,35.50,2886600,3.44
+1987-06-30,36.12,36.25,35.50,36.00,3299400,3.49
+1987-06-29,36.12,36.38,35.75,36.38,2677800,3.53
+1987-06-26,36.75,36.87,36.12,36.25,2155800,3.52
+1987-06-25,36.75,37.12,36.50,37.12,3790200,3.60
+1987-06-24,36.63,36.87,36.50,36.50,3673200,3.54
+1987-06-23,37.38,37.38,36.75,36.75,4597800,3.57
+1987-06-22,37.12,37.38,36.87,37.25,3536400,3.61
+1987-06-19,36.87,37.12,36.63,37.00,5146800,3.59
+1987-06-18,36.63,37.00,36.25,37.00,2281800,3.59
+1987-06-17,37.00,37.00,36.50,36.63,2785800,3.55
+1987-06-16,36.75,37.00,36.50,36.87,3979800,3.58
+1987-06-15,36.75,37.12,36.63,36.87,6840000,3.58
+1987-06-12,36.75,37.00,36.50,36.50,4851600,3.54
+1987-06-11,36.63,36.75,36.00,36.63,5728800,3.55
+1987-06-10,36.50,36.75,35.88,36.38,5452200,3.53
+1987-06-09,36.38,36.63,36.00,36.25,8520000,3.52
+1987-06-08,36.38,36.38,35.00,36.38,5304000,3.53
+1987-06-05,35.62,35.62,35.00,35.50,2968800,3.43
+1987-06-04,35.62,35.75,35.00,35.25,6120000,3.40
+1987-06-03,35.00,35.75,34.88,35.37,6120000,3.42
+1987-06-02,34.38,35.00,33.63,35.00,5846400,3.38
+1987-06-01,34.62,35.25,34.00,34.62,3687000,3.34
+1987-05-29,35.00,35.50,34.62,35.00,8280000,3.38
+1987-05-28,34.00,34.75,33.87,34.62,5535600,3.34
+1987-05-27,34.25,34.62,34.00,34.12,5286600,3.29
+1987-05-26,33.75,34.25,33.38,34.25,9180000,3.31
+1987-05-22,32.88,33.50,32.62,32.88,3304800,3.17
+1987-05-21,32.50,33.25,32.13,32.62,6300000,3.15
+1987-05-20,30.00,31.75,29.75,31.62,11280000,3.05
+1987-05-19,31.12,31.25,30.12,30.25,3583800,2.92
+1987-05-18,31.00,31.25,30.25,30.87,3477000,2.98
+1987-05-15,31.75,31.88,31.25,31.38,3331800,3.03
+1987-05-14,32.37,32.37,32.00,32.13,3711000,3.10
+1987-05-13,32.25,32.37,31.75,32.13,4096800,3.10
+1987-05-12,31.62,32.37,31.38,32.00,3375600,3.09
+1987-05-11,32.50,33.25,31.62,31.62,4797000,3.05
+1987-05-08,32.50,32.62,32.00,32.25,3242400,3.11
+1987-05-07,32.00,32.62,31.25,32.25,5977200,3.11
+1987-05-06,33.12,33.25,31.50,31.75,8940000,3.07
+1987-05-05,32.50,33.25,32.50,33.25,5026800,3.21
+1987-05-04,32.00,32.50,31.50,32.37,1952400,3.13
+1987-05-01,32.00,32.25,31.62,31.88,3370200,3.08
+1987-04-30,31.62,32.88,31.50,32.00,6480000,3.09
+1987-04-29,31.75,32.25,31.12,31.38,2954400,3.03
+1987-04-28,31.12,32.00,30.87,31.50,4406400,3.04
+1987-04-27,30.50,31.38,30.12,30.75,5769600,2.97
+1987-04-24,31.62,32.00,31.00,31.25,3552600,3.02
+1987-04-23,31.88,32.75,31.38,32.25,2695800,3.11
+1987-04-22,33.25,33.50,31.75,31.88,4177200,3.08
+1987-04-21,32.00,33.00,31.00,32.88,3945000,3.17
+1987-04-20,31.88,32.25,31.62,32.25,3547200,3.11
+1987-04-16,31.50,32.37,31.50,32.00,3514800,3.09
+1987-04-15,32.00,32.13,30.63,31.50,5254800,3.04
+1987-04-14,30.63,31.50,30.25,31.00,8760000,2.99
+1987-04-13,32.62,33.00,30.25,30.50,6000000,2.94
+1987-04-10,32.75,33.25,32.50,32.88,3233400,3.17
+1987-04-09,34.00,34.00,32.75,33.00,4870800,3.19
+1987-04-08,34.50,34.62,33.50,34.00,4740600,3.28
+1987-04-07,34.50,36.00,33.87,34.00,7560000,3.28
+1987-04-06,34.38,34.75,33.38,34.50,6060000,3.33
+1987-04-03,33.63,34.38,32.88,34.12,4498200,3.29
+1987-04-02,33.63,33.87,33.38,33.63,4215600,3.25
+1987-04-01,33.25,34.50,32.88,33.50,5722200,3.23
+1987-03-31,33.00,34.25,32.75,34.25,6840000,3.31
+1987-03-30,32.13,33.00,32.13,32.62,5394000,3.15
+1987-03-27,34.75,34.88,32.62,33.12,7440000,3.20
+1987-03-26,34.75,35.25,34.50,34.75,5131800,3.36
+1987-03-25,35.13,35.25,34.25,34.88,5574000,3.37
+1987-03-24,34.50,35.37,34.38,35.25,15900000,3.40
+1987-03-23,35.13,35.25,34.62,34.75,5902200,3.36
+1987-03-20,35.00,35.50,34.38,35.00,6720000,3.38
+1987-03-19,34.88,34.88,34.12,34.75,2859600,3.36
+1987-03-18,34.88,35.25,34.25,34.75,5527200,3.36
+1987-03-17,34.25,34.75,34.12,34.75,3595200,3.36
+1987-03-16,35.00,35.00,33.87,34.25,2842800,3.31
+1987-03-13,35.62,35.62,35.00,35.00,2821800,3.38
+1987-03-12,35.62,35.75,35.13,35.37,4160400,3.42
+1987-03-11,35.50,35.62,34.75,35.37,7920000,3.42
+1987-03-10,34.00,35.50,33.87,35.25,6060000,3.40
+1987-03-09,34.00,34.75,33.75,34.00,3638400,3.28
+1987-03-06,34.88,35.13,34.62,35.00,5831400,3.36
+1987-03-05,35.00,35.25,34.00,34.88,9120000,3.35
+1987-03-04,33.00,34.12,33.00,33.87,7740000,3.26
+1987-03-03,33.25,33.38,32.75,33.00,3064200,3.17
+1987-03-02,33.38,33.50,33.12,33.12,3178800,3.18
+1987-02-27,33.38,33.50,33.00,33.25,3786000,3.20
+1987-02-26,33.25,33.38,32.88,33.00,3436800,3.17
+1987-02-25,33.12,33.50,32.75,33.38,3792000,3.21
+1987-02-24,32.88,33.25,32.75,32.88,3973800,3.16
+1987-02-23,33.50,33.50,32.50,32.62,5020200,3.14
+1987-02-20,32.50,33.50,32.50,33.38,8760000,3.21
+1987-02-19,32.13,32.75,31.75,32.50,6240000,3.12
+1987-02-18,32.50,32.50,31.38,31.88,6360000,3.06
+1987-02-17,31.50,32.13,31.12,32.13,6120000,3.09
+1987-02-13,31.88,31.88,31.12,31.25,6180000,3.00
+1987-02-12,32.37,32.37,31.12,31.50,5389800,3.03
+1987-02-11,31.50,32.00,31.38,32.00,4614600,3.08
+1987-02-10,31.12,31.25,30.63,31.25,3779400,3.00
+1987-02-09,31.25,31.38,30.75,30.87,3804000,2.97
+1987-02-06,32.25,32.37,31.25,31.50,5205000,3.03
+1987-02-05,31.88,32.25,31.62,32.25,6480000,3.10
+1987-02-04,30.87,32.25,30.63,31.50,6180000,3.03
+1987-02-03,32.00,32.00,30.75,31.00,4537800,2.98
+1987-02-02,30.75,31.75,30.63,31.50,3664200,3.03
+1987-01-30,31.75,31.75,30.00,31.12,3461400,2.99
+1987-01-29,32.13,32.25,31.00,31.50,3542400,3.03
+1987-01-28,31.75,32.37,31.25,31.75,4420800,3.05
+1987-01-27,31.75,32.13,31.12,32.00,6600000,3.08
+1987-01-26,31.25,32.00,31.00,31.25,3530400,3.00
+1987-01-23,32.37,32.88,29.50,31.00,13440000,2.98
+1987-01-22,31.25,32.13,31.12,31.75,12720000,3.05
+1987-01-21,30.38,31.50,30.12,31.00,7800000,2.98
+1987-01-20,31.38,31.38,30.50,30.63,8760000,2.94
+1987-01-19,30.25,31.50,30.12,31.38,8520000,3.02
+1987-01-16,30.25,30.75,30.12,30.12,10920000,2.90
+1987-01-15,30.00,30.75,29.75,30.12,19140000,2.90
+1987-01-14,28.38,29.25,28.12,29.13,8460000,2.80
+1987-01-13,28.00,28.25,27.75,28.25,6000000,2.72
+1987-01-12,27.38,28.12,27.12,27.87,4420200,2.68
+1987-01-09,27.50,27.50,27.00,27.38,5360400,2.63
+1987-01-08,27.38,27.63,26.50,27.38,4190400,2.63
+1987-01-07,27.12,27.25,26.75,27.25,7320000,2.62
+1987-01-06,27.00,27.50,26.88,27.12,5838000,2.61
+1987-01-05,26.25,27.00,26.13,26.88,7740000,2.58
+1987-01-02,26.25,26.50,26.00,26.25,2317200,2.52
+1986-12-31,26.00,26.75,25.62,26.00,3431400,2.50
+1986-12-30,26.13,26.25,25.75,26.00,3719400,2.50
+1986-12-29,26.25,26.37,25.88,26.13,3649200,2.51
+1986-12-26,26.00,26.25,25.88,26.25,877800,2.52
+1986-12-24,25.75,26.25,25.75,25.88,2830800,2.49
+1986-12-23,26.75,26.75,25.88,26.00,6420000,2.50
+1986-12-22,26.50,26.88,26.25,26.62,4306800,2.56
+1986-12-19,26.50,27.50,26.37,27.25,6720000,2.62
+1986-12-18,26.37,26.62,26.00,26.25,3924000,2.52
+1986-12-17,26.75,27.25,26.50,26.62,5362200,2.56
+1986-12-16,26.37,26.88,26.25,26.62,3988800,2.56
+1986-12-15,26.50,26.88,26.25,26.50,3511200,2.55
+1986-12-12,26.75,26.88,26.50,26.75,2707800,2.57
+1986-12-11,27.25,27.38,26.75,26.75,3208800,2.57
+1986-12-10,27.12,27.75,27.00,27.38,2586000,2.63
+1986-12-09,27.50,27.75,27.12,27.25,1834800,2.62
+1986-12-08,27.63,27.63,26.50,27.63,3599400,2.66
+1986-12-05,28.00,28.25,27.00,27.25,5204400,2.60
+1986-12-04,28.00,28.38,27.63,28.00,6960000,2.68
+1986-12-03,28.50,28.50,27.50,27.75,5386200,2.65
+1986-12-02,27.38,28.50,27.12,28.50,5826000,2.72
+1986-12-01,27.12,27.25,26.75,27.25,3014400,2.60
+1986-11-28,27.75,27.75,27.25,27.63,2619600,2.64
+1986-11-26,28.00,28.62,27.25,28.00,4848600,2.68
+1986-11-25,28.38,28.38,26.75,27.75,4212000,2.65
+1986-11-24,28.00,28.62,27.63,28.25,4161600,2.70
+1986-11-21,28.00,28.25,27.75,28.00,5346600,2.68
+1986-11-20,27.38,28.25,27.00,27.75,4786800,2.65
+1986-11-19,26.50,27.25,26.50,27.00,3967200,2.58
+1986-11-18,26.62,27.63,26.50,26.75,6300000,2.56
+1986-11-17,27.63,28.00,27.38,27.63,4654800,2.64
+1986-11-14,27.63,28.38,27.00,28.00,2547600,2.68
+1986-11-13,29.00,29.50,27.63,27.63,1796400,2.64
+1986-11-12,29.25,29.25,28.50,29.00,6360000,2.77
+1986-11-11,28.38,28.50,27.75,28.38,4032600,2.71
+1986-11-10,28.12,28.25,27.50,28.25,3654600,2.70
+1986-11-07,28.50,28.62,28.12,28.12,1936800,2.69
+1986-11-06,27.87,28.88,27.87,28.75,5851800,2.75
+1986-11-05,27.25,27.75,27.12,27.75,5310600,2.65
+1986-11-04,27.63,28.00,27.12,27.25,4131000,2.60
+1986-11-03,27.50,27.63,25.00,27.63,1918800,2.64
+1986-10-31,28.38,28.38,27.25,27.50,4074000,2.63
+1986-10-30,29.00,29.13,28.25,28.38,6660000,2.71
+1986-10-29,28.25,28.88,28.00,28.38,3141600,2.71
+1986-10-28,28.12,28.38,27.87,28.00,2935200,2.68
+1986-10-27,27.25,28.00,27.12,28.00,1940400,2.68
+1986-10-24,28.25,28.25,27.12,27.12,2767200,2.59
+1986-10-23,27.38,28.12,26.75,27.87,9840000,2.66
+1986-10-22,27.12,27.38,26.88,27.25,4440000,2.60
+1986-10-21,27.25,27.38,26.75,27.00,2962800,2.58
+1986-10-20,27.12,27.38,26.75,27.38,2445600,2.62
+1986-10-17,28.00,28.00,27.38,27.63,3766800,2.64
+1986-10-16,27.63,28.00,27.00,28.00,6900000,2.68
+1986-10-15,27.25,27.75,26.75,27.63,5529600,2.64
+1986-10-14,26.50,27.50,26.50,27.25,5742600,2.60
+1986-10-13,26.75,26.75,26.00,26.62,2124000,2.54
+1986-10-10,26.37,26.88,26.25,26.62,4487400,2.54
+1986-10-09,26.37,26.62,25.50,26.00,11160000,2.48
+1986-10-08,25.88,25.88,25.38,25.88,6240000,2.47
+1986-10-07,26.00,26.13,25.62,26.00,4221600,2.48
+1986-10-06,26.25,27.12,25.88,26.13,7620000,2.50
+1986-10-03,27.00,27.00,26.25,26.25,3601800,2.51
+1986-10-02,26.50,27.00,26.37,26.62,2155200,2.54
+1986-10-01,26.75,27.50,26.37,26.37,4098600,2.52
+1986-09-30,25.75,26.88,25.62,26.50,7680000,2.53
+1986-09-29,26.37,26.37,25.50,25.75,4524000,2.46
+1986-09-26,27.00,27.38,26.13,26.75,3831000,2.56
+1986-09-25,28.25,28.25,27.00,27.25,4725600,2.60
+1986-09-24,28.25,28.88,27.38,28.50,6600000,2.72
+1986-09-23,27.00,27.50,26.75,27.38,4222200,2.62
+1986-09-22,25.88,26.37,25.25,26.37,6540000,2.52
+1986-09-19,25.88,26.25,24.50,25.62,7620000,2.45
+1986-09-18,26.25,26.88,25.62,26.37,4183200,2.52
+1986-09-17,27.12,27.25,26.50,26.50,5400000,2.53
+1986-09-16,27.25,27.50,26.62,27.25,6180000,2.60
+1986-09-15,28.00,28.38,27.00,27.63,5196000,2.64
+1986-09-12,27.50,28.12,26.50,28.12,15180000,2.69
+1986-09-11,28.62,28.75,26.25,27.63,8580000,2.64
+1986-09-10,29.75,29.88,28.50,28.75,6180000,2.75
+1986-09-09,29.37,29.88,28.25,29.88,6480000,2.85
+1986-09-08,28.12,29.50,28.00,28.88,6600000,2.76
+1986-09-05,29.88,30.25,27.75,28.38,10740000,2.70
+1986-09-04,30.50,30.75,29.75,29.88,5805600,2.84
+1986-09-03,30.75,31.12,30.50,30.50,4273800,2.90
+1986-09-02,32.00,32.00,30.87,31.00,3339600,2.95
+1986-08-29,31.25,32.50,31.00,31.88,2867400,3.03
+1986-08-28,31.38,31.50,30.87,31.12,4513800,2.96
+1986-08-27,32.62,32.62,31.12,31.50,3682200,2.99
+1986-08-26,31.88,32.50,31.75,32.50,3760800,3.09
+1986-08-25,32.37,32.62,31.75,31.75,2343000,3.02
+1986-08-22,32.37,32.88,32.13,32.25,1884000,3.06
+1986-08-21,32.62,32.75,32.13,32.37,3302400,3.08
+1986-08-20,32.25,32.75,31.88,32.50,2574600,3.09
+1986-08-19,32.62,32.75,32.00,32.25,3676800,3.06
+1986-08-18,32.25,33.00,32.13,32.62,3465000,3.10
+1986-08-15,32.62,32.75,31.88,32.00,2446200,3.04
+1986-08-14,32.62,32.88,32.25,32.50,2255400,3.09
+1986-08-13,32.25,33.00,31.88,32.37,6000000,3.08
+1986-08-12,32.50,32.50,31.75,32.25,2473200,3.06
+1986-08-11,31.75,32.50,31.62,32.50,3098400,3.09
+1986-08-08,31.50,32.00,31.38,31.50,2000400,2.99
+1986-08-07,30.75,31.75,30.50,31.62,2420400,3.00
+1986-08-06,30.75,31.00,30.50,30.75,2976600,2.92
+1986-08-05,31.38,31.62,30.50,31.12,2782200,2.96
+1986-08-04,30.87,31.88,30.25,31.50,2909400,2.99
+1986-08-01,30.75,31.25,30.25,31.12,3629400,2.96
+1986-07-31,31.62,31.88,30.50,30.63,4195800,2.91
+1986-07-30,31.38,31.75,30.87,31.75,3936000,3.02
+1986-07-29,31.88,32.00,31.38,31.50,2541600,2.99
+1986-07-28,33.38,33.63,31.88,32.13,3782400,3.05
+1986-07-25,33.00,34.00,33.00,33.63,5319600,3.19
+1986-07-24,31.88,33.00,31.12,33.00,5380800,3.14
+1986-07-23,31.38,33.00,31.12,31.88,3997200,3.03
+1986-07-22,30.63,31.38,30.63,31.12,3472200,2.96
+1986-07-21,30.75,30.87,30.50,30.75,2242800,2.92
+1986-07-18,30.87,31.00,30.50,30.87,3110400,2.93
+1986-07-17,30.75,31.12,30.75,30.87,3695400,2.93
+1986-07-16,30.75,31.12,30.00,30.63,6420000,2.91
+1986-07-15,30.12,30.63,29.88,30.00,7200000,2.85
+1986-07-14,31.00,31.00,30.25,30.75,6558000,2.92
+1986-07-11,32.25,32.62,30.50,32.00,5688000,3.04
+1986-07-10,32.75,32.88,31.88,32.00,5347200,3.04
+1986-07-09,31.75,32.37,31.50,32.13,5706600,3.05
+1986-07-08,32.62,34.75,30.75,31.50,7680000,2.99
+1986-07-07,35.13,35.13,32.88,33.00,5152800,3.14
+1986-07-03,35.37,35.50,34.88,35.00,4793400,3.33
+1986-07-02,34.88,35.62,34.50,35.13,8400000,3.34
+1986-07-01,33.75,34.88,33.75,34.75,6300000,3.30
+1986-06-30,33.87,34.62,33.75,33.75,6600000,3.21
+1986-06-27,34.25,34.38,33.12,33.75,5156400,3.21
+1986-06-26,34.88,35.00,34.00,34.25,7668000,3.25
+1986-06-25,34.25,35.00,33.87,34.62,5924400,3.29
+1986-06-24,33.25,34.38,33.12,34.00,8364000,3.23
+1986-06-23,33.00,33.50,32.75,32.75,4495800,3.11
+1986-06-20,33.12,33.50,32.88,33.25,3966000,3.16
+1986-06-19,33.00,33.50,33.00,33.00,2199600,3.14
+1986-06-18,33.38,33.50,32.88,33.38,4174800,3.17
+1986-06-17,34.38,34.38,33.38,33.50,3717600,3.18
+1986-06-16,34.00,34.38,33.63,34.25,3439200,3.25
+1986-06-13,33.50,34.12,33.38,34.00,2926200,3.23
+1986-06-12,33.87,33.87,33.12,33.50,2945400,3.18
+1986-06-11,33.38,34.00,33.12,33.63,3872400,3.19
+1986-06-10,33.25,33.87,32.75,33.38,3930000,3.17
+1986-06-09,33.12,34.38,32.75,33.12,4573200,3.15
+1986-06-06,34.88,35.25,34.38,34.88,4648800,3.30
+1986-06-05,34.00,34.75,33.63,34.75,3787800,3.29
+1986-06-04,34.12,34.38,33.50,33.87,5290200,3.20
+1986-06-03,33.12,33.87,32.75,33.87,5652600,3.20
+1986-06-02,33.87,34.00,33.25,33.63,3530400,3.18
+1986-05-30,35.00,35.00,33.38,33.87,10992000,3.20
+1986-05-29,35.25,35.37,32.88,35.25,11574000,3.33
+1986-05-28,96.00,98.25,95.88,98.25,8917200,3.10
+1986-05-27,92.37,95.50,92.37,95.37,5472000,3.01
+1986-05-23,92.50,92.75,91.50,92.50,5095800,2.92
+1986-05-22,88.75,93.50,88.62,92.37,7129800,2.91
+1986-05-21,88.88,89.13,88.62,88.75,2599200,2.80
+1986-05-20,87.63,89.25,87.13,88.88,4032000,2.80
+1986-05-19,86.37,87.50,86.25,87.50,5938200,2.76
+1986-05-16,87.87,87.87,86.25,86.37,2037600,2.72
+1986-05-15,89.00,89.00,87.13,87.87,4716000,2.77
+1986-05-14,88.75,89.25,88.37,89.25,3085200,2.81
+1986-05-13,88.75,89.00,88.25,88.75,3180600,2.80
+1986-05-12,88.62,89.00,88.50,88.75,2394000,2.80
+1986-05-09,87.87,88.50,87.25,88.50,2755800,2.79
+1986-05-08,88.00,88.37,87.75,87.75,3994200,2.77
+1986-05-07,88.75,88.88,83.50,87.75,7732800,2.77
+1986-05-06,89.75,89.88,88.12,88.88,2968200,2.80
+1986-05-05,89.38,90.00,88.75,89.75,3643200,2.83
+1986-05-02,88.25,89.88,88.25,89.00,4660200,2.81
+1986-05-01,86.75,88.88,86.37,88.88,9901800,2.80
+1986-04-30,91.00,92.50,88.00,88.25,7923600,2.78
+1986-04-29,91.75,91.88,90.62,90.87,3801600,2.86
+1986-04-28,91.38,92.00,91.00,91.50,4527000,2.88
+1986-04-25,92.50,92.50,89.88,91.25,6341400,2.88
+1986-04-24,94.75,95.00,93.00,93.12,4177800,2.94
+1986-04-23,93.75,94.75,93.38,94.75,3893400,2.99
+1986-04-22,94.38,95.25,94.13,94.75,5076000,2.99
+1986-04-21,92.75,94.62,92.25,94.13,4631400,2.97
+1986-04-18,92.50,92.75,91.88,92.37,3267000,2.91
+1986-04-17,91.00,92.50,90.62,92.50,5425200,2.92
+1986-04-16,89.25,91.00,88.62,90.62,5832000,2.86
+1986-04-15,86.37,87.50,86.00,87.50,8577000,2.76
+1986-04-14,84.75,87.13,84.25,86.88,8625600,2.74
+1986-04-11,84.00,84.25,83.13,84.12,5974200,2.65
+1986-04-10,83.50,84.00,82.50,83.87,2205000,2.64
+1986-04-09,84.00,84.12,82.63,83.37,6453000,2.63
+1986-04-08,81.87,83.50,81.75,83.00,5419800,2.62
+1986-04-07,81.50,82.50,80.50,81.75,5090400,2.58
+1986-04-04,85.38,85.38,81.75,82.00,6048000,2.58
+1986-04-03,85.75,86.50,84.00,84.12,5450400,2.65
+1986-04-02,83.75,84.00,83.25,83.87,5988600,2.64
+1986-04-01,85.75,85.87,82.00,83.75,5265000,2.64
+1986-03-31,85.75,87.00,85.50,85.75,6930000,2.70
+1986-03-27,82.75,85.25,82.50,83.87,6039000,2.64
+1986-03-26,81.25,82.75,81.25,82.50,3582000,2.60
+1986-03-25,82.00,82.25,81.25,81.37,4293000,2.57
+1986-03-24,81.75,82.63,81.12,81.75,4320000,2.58
+1986-03-21,83.00,83.37,80.75,80.75,6012000,2.55
+1986-03-20,83.62,83.87,82.50,83.25,4255200,2.62
+1986-03-19,84.38,84.75,83.87,83.87,3317400,2.64
+1986-03-18,83.62,84.38,83.37,84.12,3587400,2.65
+1986-03-17,83.50,83.87,83.00,83.62,5707800,2.64
+1986-03-14,82.25,85.50,82.12,85.25,6584400,2.69
+1986-03-13,81.75,82.12,81.50,82.00,6480000,2.58
+1986-03-12,81.00,82.88,80.75,81.75,8706600,2.58
+1986-03-11,79.88,80.25,79.75,80.13,4132800,2.53
+1986-03-10,79.37,79.75,79.00,79.37,5549400,2.50
+1986-03-07,78.75,80.00,78.50,79.62,5175000,2.50
+1986-03-06,78.25,78.87,77.62,78.87,3405600,2.47
+1986-03-05,78.00,78.13,77.00,77.75,4786200,2.44
+1986-03-04,77.62,78.63,77.62,78.25,5076000,2.45
+1986-03-03,77.25,78.00,77.12,77.62,5927400,2.43
+1986-02-28,77.00,77.50,75.75,77.25,5007600,2.42
+1986-02-27,74.50,76.50,74.13,76.50,8629200,2.40
+1986-02-26,75.00,75.00,74.25,74.50,5058000,2.34
+1986-02-25,74.75,75.00,74.13,75.00,3886200,2.35
+1986-02-24,73.38,75.00,73.00,74.62,7866000,2.34
+1986-02-21,71.25,73.38,71.25,73.38,14794200,2.30
+1986-02-20,70.88,70.88,70.12,70.37,7759800,2.21
+1986-02-19,71.13,71.88,70.75,70.75,6390000,2.22
+1986-02-18,70.88,71.50,70.75,71.50,5020200,2.24
+1986-02-14,69.75,70.75,69.50,70.75,6975000,2.22
+1986-02-13,69.75,69.87,69.50,69.75,2820600,2.19
+1986-02-12,70.88,70.88,69.75,69.87,4937400,2.19
+1986-02-11,70.37,70.75,70.37,70.62,7893000,2.21
+1986-02-10,70.62,71.00,70.00,70.25,5304600,2.20
+1986-02-07,69.50,71.13,69.50,70.75,9592200,2.22
+1986-02-06,69.50,71.00,69.25,70.50,30636000,2.21
+1986-02-05,73.00,73.12,71.88,72.62,3670200,2.28
+1986-02-04,72.75,73.50,71.88,73.00,5261400,2.29
+1986-02-03,71.13,72.50,70.75,71.88,4017600,2.25
+1986-01-31,70.50,71.25,70.12,71.00,4021200,2.23
+1986-01-30,70.88,71.00,70.12,70.62,7250400,2.21
+1986-01-29,70.25,71.25,69.87,70.25,6224400,2.20
+1986-01-28,70.25,70.25,69.63,70.12,4694400,2.20
+1986-01-27,68.75,70.25,68.75,70.00,6503400,2.19
+1986-01-24,66.63,68.50,66.63,68.25,6487200,2.14
+1986-01-23,66.50,67.00,66.00,66.63,6553800,2.09
+1986-01-22,68.50,68.75,66.63,67.00,3992400,2.10
+1986-01-21,69.25,69.38,68.37,68.50,4507200,2.15
+1986-01-20,69.50,69.50,69.00,69.38,1971000,2.17
+1986-01-17,68.88,69.87,68.62,69.87,6985800,2.19
+1986-01-16,69.00,69.00,68.50,68.75,3013200,2.16
+1986-01-15,68.88,69.00,68.37,68.75,3522600,2.16
+1986-01-14,70.12,70.37,68.62,68.75,9507600,2.16
+1986-01-13,70.25,70.25,69.75,69.87,5540400,2.19
+1986-01-10,70.75,71.00,70.25,70.50,4024800,2.21
+1986-01-09,70.50,71.25,70.00,70.50,8319600,2.21
+1986-01-08,73.38,73.63,72.00,72.00,5070600,2.26
+1986-01-07,72.62,73.50,72.50,73.25,2278800,2.30
+1986-01-06,72.25,72.62,72.25,72.50,1893600,2.27
+1986-01-03,72.12,72.50,71.88,72.37,2250000,2.27
+1986-01-02,72.62,72.62,71.88,72.00,3727800,2.26
+1985-12-31,72.25,72.75,72.12,72.75,1551600,2.28
+1985-12-30,71.25,72.37,71.25,72.25,1976400,2.26
+1985-12-27,70.25,71.25,70.25,71.25,2628000,2.23
+1985-12-26,69.87,70.37,69.87,70.25,986400,2.20
+1985-12-24,70.00,70.50,69.87,70.12,1191600,2.20
+1985-12-23,70.50,70.75,70.00,70.00,3535200,2.19
+1985-12-20,69.75,71.38,69.50,70.37,6411600,2.21
+1985-12-19,69.50,70.25,69.25,69.50,13415400,2.18
+1985-12-18,73.00,73.12,71.00,71.25,12207600,2.23
+1985-12-17,74.13,74.13,71.75,73.25,5801400,2.30
+1985-12-16,74.25,75.38,74.00,74.13,6719400,2.32
+1985-12-13,72.37,74.87,72.37,74.50,3684600,2.34
+1985-12-12,73.38,73.75,72.00,72.37,5299200,2.27
+1985-12-11,72.50,73.75,72.00,73.25,4428000,2.30
+1985-12-10,71.00,72.87,71.00,72.50,4631400,2.27
+1985-12-09,71.00,71.25,69.38,71.00,4307400,2.23
+1985-12-06,70.12,70.12,69.75,70.00,10879200,2.18
+1985-12-05,70.00,70.88,70.00,70.25,4518000,2.19
+1985-12-04,68.25,70.25,68.25,69.75,3834000,2.17
+1985-12-03,68.12,68.50,68.12,68.37,3936600,2.13
+1985-12-02,68.50,68.50,67.75,68.12,5562000,2.12
+1985-11-29,69.50,69.50,68.12,68.37,1641600,2.13
+1985-11-27,67.38,69.50,67.25,69.50,3963600,2.16
+1985-11-26,66.12,67.38,66.00,67.13,2725200,2.09
+1985-11-25,66.25,66.25,65.87,66.12,2610000,2.06
+1985-11-22,66.75,66.88,66.25,66.25,2615400,2.06
+1985-11-21,66.63,66.88,66.25,66.63,3672000,2.08
+1985-11-20,66.50,66.63,66.25,66.25,1389600,2.06
+1985-11-19,66.63,66.88,66.00,66.12,3538800,2.06
+1985-11-18,66.38,66.75,66.00,66.63,3411000,2.08
+1985-11-15,67.13,67.13,66.12,66.38,5335200,2.07
+1985-11-14,66.25,67.75,66.00,67.50,3243600,2.10
+1985-11-13,66.25,66.50,66.00,66.12,1542600,2.06
+1985-11-12,65.25,66.38,65.13,66.12,5446800,2.06
+1985-11-11,64.75,65.13,64.50,65.13,2635200,2.03
+1985-11-08,64.88,64.88,64.63,64.75,2059200,2.02
+1985-11-07,65.13,65.25,64.63,64.75,1584000,2.02
+1985-11-06,65.37,65.87,65.13,65.37,4123800,2.04
+1985-11-05,64.75,65.87,64.63,65.25,5050800,2.03
+1985-11-04,63.62,64.75,63.50,64.38,3295800,2.01
+1985-11-01,62.88,63.87,62.63,63.87,2676600,1.99
+1985-10-31,62.88,63.87,62.38,62.88,2266200,1.96
+1985-10-30,62.50,62.75,62.25,62.63,2197800,1.95
+1985-10-29,62.00,62.38,62.00,62.25,1503000,1.94
+1985-10-28,62.75,62.75,62.00,62.00,2786400,1.93
+1985-10-25,62.88,62.88,62.50,62.63,4028400,1.95
+1985-10-24,63.75,63.87,62.88,63.00,4699800,1.96
+1985-10-23,63.00,63.50,63.00,63.50,2554200,1.98
+1985-10-22,62.75,63.25,62.75,62.88,3789000,1.96
+1985-10-21,62.63,62.88,62.63,62.75,5180400,1.95
+1985-10-18,62.63,63.62,62.63,62.75,8164800,1.95
+1985-10-17,63.37,63.37,62.75,63.00,5013000,1.96
+1985-10-16,63.12,63.37,62.75,63.37,3114000,1.97
+1985-10-15,63.87,64.00,62.88,63.00,4138200,1.96
+1985-10-14,63.75,64.25,63.62,64.00,4347000,1.99
+1985-10-11,62.00,63.75,61.75,63.62,11318400,1.98
+1985-10-10,61.12,62.00,60.38,62.00,8712000,1.93
+1985-10-09,60.75,61.75,60.75,61.00,6541200,1.90
+1985-10-08,59.62,60.75,59.62,60.75,3211200,1.89
+1985-10-07,59.75,60.13,59.25,59.75,3898800,1.86
+1985-10-04,60.13,60.13,59.00,59.62,2989800,1.86
+1985-10-03,61.25,61.25,60.13,60.13,3592800,1.87
+1985-10-02,61.00,61.75,61.00,61.37,6278400,1.91
+1985-10-01,60.00,61.00,60.00,61.00,4206600,1.90
+1985-09-30,59.37,59.88,59.25,59.88,4051800,1.86
+1985-09-26,59.00,59.37,58.75,59.37,3627000,1.85
+1985-09-25,59.00,59.25,58.75,59.25,4845600,1.85
+1985-09-24,59.88,59.88,59.00,59.00,2761200,1.84
+1985-09-23,60.50,60.50,59.62,59.75,7761600,1.86
+1985-09-20,59.00,59.50,58.87,59.00,8857800,1.84
+1985-09-19,58.25,58.75,58.13,58.75,1771200,1.83
+1985-09-18,58.62,58.62,58.13,58.50,8346600,1.82
+1985-09-17,58.13,58.50,57.88,58.50,2944800,1.82
+1985-09-16,57.88,58.38,57.38,58.25,2790000,1.81
+1985-09-13,57.75,58.00,57.63,57.88,3574800,1.80
+1985-09-12,57.75,57.88,57.38,57.88,3718800,1.80
+1985-09-11,58.62,58.62,57.63,58.13,2896200,1.81
+1985-09-10,59.12,59.50,58.50,58.62,5610600,1.83
+1985-09-09,58.87,59.00,58.50,58.87,3429000,1.83
+1985-09-06,59.00,59.25,58.87,58.87,4188600,1.82
+1985-09-05,58.62,59.00,58.50,58.87,1411200,1.82
+1985-09-04,59.00,59.25,58.50,58.50,1143000,1.81
+1985-09-03,59.50,59.50,59.00,59.00,2071800,1.82
+1985-08-30,59.37,59.50,59.12,59.50,2320200,1.84
+1985-08-29,59.37,59.37,59.25,59.37,945000,1.84
+1985-08-28,58.50,59.25,58.50,59.12,3569400,1.83
+1985-08-27,58.38,58.50,58.13,58.38,2502000,1.80
+1985-08-26,58.87,58.87,58.00,58.13,2242800,1.80
+1985-08-23,58.62,58.87,58.50,58.75,2115000,1.82
+1985-08-22,59.12,59.37,58.50,58.75,1852200,1.82
+1985-08-21,58.50,59.37,58.50,59.37,5781600,1.84
+1985-08-20,57.63,58.50,57.50,58.13,4291200,1.80
+1985-08-19,57.25,57.50,57.25,57.50,1067400,1.78
+1985-08-16,57.50,57.75,57.25,57.38,1384200,1.77
+1985-08-15,57.75,57.88,57.50,57.63,3283200,1.78
+1985-08-14,57.75,58.13,57.50,57.88,7043400,1.79
+1985-08-13,57.75,58.13,57.25,57.75,1800000,1.79
+1985-08-12,57.63,57.88,57.38,57.63,2728800,1.78
+1985-08-09,57.25,57.50,57.00,57.38,2827800,1.77
+1985-08-08,57.00,57.38,56.87,57.12,4278600,1.77
+1985-08-07,57.00,57.12,56.37,57.00,3141000,1.76
+1985-08-06,58.00,58.00,56.75,56.75,7362000,1.75
+1985-08-05,57.75,58.00,57.50,58.00,3249000,1.79
+1985-08-02,58.00,58.00,57.50,57.88,2149200,1.79
+1985-08-01,57.50,58.25,57.38,58.13,6190200,1.80
+1985-07-31,56.37,57.25,56.25,57.25,6085800,1.77
+1985-07-30,55.50,56.37,55.38,56.13,11624400,1.73
+1985-07-29,56.25,56.25,55.25,55.25,8044200,1.71
+1985-07-26,57.50,57.50,55.75,56.50,5274000,1.75
+1985-07-25,58.25,58.50,57.25,57.50,3344400,1.78
+1985-07-24,59.37,59.37,58.00,58.38,12835800,1.80
+1985-07-23,59.37,59.88,59.25,59.37,9981000,1.84
+1985-07-22,59.37,59.37,58.87,59.12,2590200,1.83
+1985-07-19,59.25,59.88,59.25,59.62,2732400,1.84
+1985-07-18,59.62,60.00,59.25,59.25,8492400,1.83
+1985-07-17,60.25,60.50,59.88,59.88,7659000,1.85
+1985-07-16,59.62,60.00,57.75,60.00,7569000,1.85
+1985-07-15,59.75,60.13,59.62,59.75,10639800,1.85
+1985-07-12,59.25,60.13,59.12,59.75,12720600,1.85
+1985-07-11,57.50,59.25,57.50,59.12,10339200,1.83
+1985-07-10,58.62,59.00,57.25,57.50,15208200,1.78
+1985-07-09,59.00,59.25,58.00,58.25,6028200,1.80
+1985-07-08,60.50,60.50,59.37,59.50,3744000,1.84
+1985-07-05,59.50,60.50,59.50,60.50,2237400,1.87
+1985-07-03,60.00,60.13,60.00,60.00,2550600,1.85
+1985-07-02,59.88,60.25,59.75,59.75,4046400,1.85
+1985-07-01,60.00,60.25,59.75,59.88,3735000,1.85
+1985-06-28,59.88,60.25,59.50,60.13,5517000,1.86
+1985-06-27,59.75,59.75,59.50,59.75,3477600,1.85
+1985-06-26,59.50,59.62,59.25,59.50,2995200,1.84
+1985-06-25,59.12,59.75,59.12,59.50,5607000,1.84
+1985-06-24,59.00,59.12,58.75,59.12,5085000,1.83
+1985-06-21,57.75,59.37,57.75,59.37,13759200,1.84
+1985-06-20,58.13,58.13,57.38,58.00,6015600,1.79
+1985-06-19,58.62,58.75,58.38,58.38,6003000,1.80
+1985-06-18,58.75,59.00,58.38,58.62,3897000,1.81
+1985-06-17,58.87,59.00,58.38,58.38,5520600,1.80
+1985-06-14,59.00,59.12,58.75,59.00,4221000,1.82
+1985-06-13,58.75,59.12,58.75,58.75,5059800,1.82
+1985-06-12,59.00,59.25,58.75,58.75,6782400,1.82
+1985-06-11,59.37,59.75,58.87,59.00,6876000,1.82
+1985-06-10,59.50,59.50,58.13,59.50,2961000,1.84
+1985-06-07,59.62,60.13,59.50,60.00,10026000,1.84
+1985-06-06,58.62,59.37,58.25,59.37,6211800,1.82
+1985-06-05,59.50,59.62,58.87,58.87,8038800,1.81
+1985-06-04,58.75,59.50,58.62,59.37,8294400,1.82
+1985-06-03,59.00,59.00,58.50,58.75,8400600,1.80
+1985-05-31,56.75,58.38,56.75,58.25,17046000,1.79
+1985-05-30,56.75,57.38,56.75,57.00,7988400,1.75
+1985-05-29,56.50,57.00,56.13,57.00,9043200,1.75
+1985-05-28,57.00,57.00,56.37,56.50,11284200,1.73
+1985-05-24,56.37,57.00,56.25,57.00,10378800,1.75
+1985-05-23,56.13,56.37,55.50,56.00,5214600,1.72
+1985-05-22,56.37,56.50,56.00,56.13,5947200,1.72
+1985-05-21,56.00,56.50,55.75,56.50,6332400,1.73
+1985-05-20,55.00,56.00,54.87,55.88,6993000,1.71
+1985-05-17,54.12,54.37,53.88,53.88,3279600,1.65
+1985-05-16,54.50,54.50,54.00,54.00,4134600,1.66
+1985-05-15,53.88,54.75,53.88,54.25,3670200,1.66
+1985-05-14,54.50,54.50,53.63,53.75,3004200,1.65
+1985-05-13,54.25,54.37,53.63,54.00,2678400,1.66
+1985-05-10,54.25,54.50,53.88,54.25,7212600,1.66
+1985-05-09,52.88,53.75,52.88,53.63,8973000,1.65
+1985-05-08,53.25,53.25,52.75,52.88,3484800,1.62
+1985-05-07,53.00,53.63,52.88,53.13,7992000,1.63
+1985-05-06,53.00,53.25,52.62,52.75,4966200,1.62
+1985-05-03,53.50,53.50,52.75,53.25,4609800,1.63
+1985-05-02,53.00,53.50,52.88,52.88,5095800,1.62
+1985-05-01,55.00,55.00,53.00,53.13,6733800,1.63
+1985-04-30,53.75,54.62,53.63,54.00,10195200,1.66
+1985-04-29,53.50,53.75,53.25,53.75,8875800,1.65
+1985-04-26,52.75,53.38,52.75,53.25,12873600,1.63
+1985-04-25,52.00,52.88,51.87,52.62,8235000,1.61
+1985-04-24,53.63,53.63,52.12,52.75,15856200,1.62
+1985-04-23,51.87,53.75,51.87,53.75,10510200,1.65
+1985-04-22,51.38,51.87,50.50,51.87,8578800,1.59
+1985-04-19,52.37,52.50,51.87,52.12,4993200,1.60
+1985-04-18,53.13,53.50,52.25,52.37,3479400,1.61
+1985-04-17,52.62,53.13,52.37,53.13,3699000,1.63
+1985-04-16,52.88,53.00,52.25,52.75,2975400,1.62
+1985-04-15,53.13,53.25,52.75,53.00,1591200,1.63
+1985-04-12,53.38,53.38,53.00,53.38,2878200,1.64
+1985-04-11,53.38,53.50,53.00,53.25,5000400,1.63
+1985-04-10,53.00,53.25,52.75,52.88,4145400,1.62
+1985-04-09,53.50,53.50,52.37,52.75,3751200,1.62
+1985-04-08,54.50,54.50,53.00,53.50,4019400,1.64
+1985-04-04,54.00,54.62,53.50,54.37,10612800,1.67
+1985-04-03,52.62,53.50,52.37,53.50,9399600,1.64
+1985-04-02,53.75,53.88,52.37,52.88,7012800,1.62
+1985-04-01,54.62,54.62,53.63,53.88,7457400,1.65
+1985-03-29,54.50,55.25,54.50,54.62,13678200,1.68
+1985-03-28,53.25,54.75,53.13,54.25,18972000,1.66
+1985-03-27,51.13,53.50,51.13,53.25,12580200,1.63
+1985-03-26,51.00,51.50,50.50,51.25,3798000,1.57
+1985-03-25,51.38,51.63,51.00,51.00,3634200,1.56
+1985-03-22,51.87,52.25,51.38,51.63,13147200,1.58
+1985-03-21,52.37,52.75,51.25,51.87,18180000,1.59
+1985-03-20,52.00,52.75,51.00,52.75,36630000,1.62
+1985-03-19,48.88,50.50,48.75,50.50,7297200,1.55
+1985-03-18,48.38,49.00,48.38,48.63,2939400,1.49
+1985-03-15,48.38,48.63,48.25,48.38,2431800,1.48
+1985-03-14,48.12,48.63,48.12,48.50,3907800,1.49
+1985-03-13,48.50,48.75,48.12,48.38,5455800,1.48
+1985-03-12,48.00,48.88,48.00,48.75,2122200,1.50
+1985-03-11,48.25,48.38,48.00,48.12,1609200,1.48
+1985-03-08,48.25,48.38,47.75,48.00,2764800,1.47
+1985-03-07,48.00,48.50,47.62,48.12,4624200,1.48
+1985-03-06,49.00,49.13,48.12,48.25,3722400,1.48
+1985-03-05,48.12,49.25,48.00,49.00,5153400,1.50
+1985-03-04,48.25,48.50,47.75,48.00,3142800,1.47
+1985-03-01,48.00,49.00,47.75,48.50,3880800,1.48
+1985-02-28,47.75,48.00,47.62,48.00,2329200,1.46
+1985-02-27,48.75,48.75,48.00,48.00,4536000,1.46
+1985-02-26,47.50,49.00,47.37,48.75,4248000,1.48
+1985-02-25,47.87,47.87,47.00,47.37,1832400,1.44
+1985-02-22,47.87,48.50,47.75,48.00,2523600,1.46
+1985-02-21,47.75,48.00,47.50,47.87,2817000,1.46
+1985-02-20,48.25,48.50,48.00,48.00,5932800,1.46
+1985-02-19,48.12,48.50,47.75,48.50,2532600,1.48
+1985-02-15,47.87,48.38,47.75,48.12,5707800,1.46
+1985-02-14,48.00,48.25,47.75,47.75,5353200,1.45
+1985-02-13,46.88,48.63,46.88,47.87,8314200,1.46
+1985-02-12,46.50,47.25,46.12,47.13,7556400,1.43
+1985-02-11,47.00,47.00,46.00,46.50,8577000,1.41
+1985-02-08,47.00,47.00,45.00,47.00,16867800,1.43
+1985-02-07,43.62,45.12,43.62,45.00,13019400,1.37
+1985-02-06,44.13,44.25,43.37,43.50,15726600,1.32
+1985-02-05,44.00,44.13,43.75,44.13,6883200,1.34
+1985-02-04,42.38,43.88,42.25,43.62,3812400,1.33
+1985-02-01,43.25,43.25,42.50,42.75,5162400,1.30
+1985-01-31,43.50,43.62,43.00,43.25,7873200,1.32
+1985-01-30,44.00,44.13,43.37,43.50,5175000,1.32
+1985-01-29,42.63,43.50,42.00,43.37,7619400,1.32
+1985-01-28,43.88,43.88,42.50,42.75,8940600,1.30
+1985-01-25,43.62,44.13,43.50,43.75,8665200,1.33
+1985-01-24,43.75,43.88,43.25,43.62,7534800,1.33
+1985-01-23,43.50,43.88,43.37,43.75,7630200,1.33
+1985-01-22,43.37,43.88,42.50,43.62,5700600,1.33
+1985-01-21,42.38,43.12,42.00,42.87,5290200,1.30
+1985-01-18,42.25,43.37,42.13,42.38,3256200,1.29
+1985-01-17,41.88,42.50,41.75,42.25,11665800,1.29
+1985-01-16,42.00,42.38,41.00,41.62,12076200,1.27
+1985-01-15,42.13,42.50,41.50,41.88,13352400,1.27
+1985-01-14,41.12,41.88,41.00,41.88,8429400,1.27
+1985-01-11,41.12,41.37,40.75,41.00,3634200,1.25
+1985-01-10,41.25,41.37,40.62,41.00,5900400,1.25
+1985-01-09,41.25,41.50,41.12,41.37,3061800,1.26
+1985-01-08,41.50,41.62,41.12,41.12,4829400,1.25
+1985-01-07,42.00,42.13,41.37,41.62,4525200,1.27
+1985-01-04,42.50,42.50,42.00,42.13,1314000,1.28
+1985-01-03,42.13,42.63,42.13,42.25,1497600,1.29
+1985-01-02,42.75,42.75,41.88,42.00,2151000,1.28
+1984-12-31,41.88,43.00,41.88,42.87,1935000,1.30
+1984-12-28,41.88,42.13,41.62,41.88,2165400,1.27
+1984-12-27,41.62,41.88,41.50,41.75,561600,1.27
+1984-12-26,41.62,41.88,41.62,41.75,579600,1.27
+1984-12-24,42.00,42.13,41.75,41.75,889200,1.27
+1984-12-21,41.62,41.75,41.25,41.75,3157200,1.27
+1984-12-20,42.13,42.50,41.75,41.88,1746000,1.27
+1984-12-19,43.00,43.25,42.00,42.25,3103200,1.29
+1984-12-18,42.00,42.87,42.00,42.75,4924800,1.30
+1984-12-17,41.75,42.25,41.50,42.13,1575000,1.28
+1984-12-14,41.37,42.00,41.25,41.75,3063600,1.27
+1984-12-13,40.87,41.50,40.75,41.00,3339000,1.25
+1984-12-12,41.25,41.25,40.75,40.75,1008000,1.24
+1984-12-11,41.62,41.62,41.00,41.25,3430800,1.25
+1984-12-10,40.87,41.50,40.75,41.37,1375200,1.26
+1984-12-07,41.00,41.37,41.00,41.25,1546200,1.24
+1984-12-06,40.38,41.25,40.25,40.87,4417200,1.23
+1984-12-05,41.62,41.75,39.88,40.38,6145200,1.22
+1984-12-04,41.75,42.00,41.62,41.62,8949600,1.25
+1984-12-03,43.00,43.12,41.62,41.75,3159000,1.26
+1984-11-30,43.37,43.50,42.87,43.12,4485600,1.30
+1984-11-29,43.37,43.50,43.12,43.50,1675800,1.31
+1984-11-28,44.00,44.13,43.37,43.62,2358000,1.31
+1984-11-27,44.25,44.25,43.88,44.00,5607000,1.32
+1984-11-26,44.88,45.00,44.50,44.50,4082400,1.34
+1984-11-23,44.50,44.63,44.13,44.63,1207800,1.34
+1984-11-21,44.38,44.50,44.00,44.25,2350800,1.33
+1984-11-20,43.25,44.63,43.25,44.50,6048000,1.34
+1984-11-19,43.75,44.00,43.12,43.12,1755000,1.30
+1984-11-16,44.63,44.75,44.25,44.25,2197800,1.33
+1984-11-15,45.00,45.12,44.50,44.50,2590200,1.34
+1984-11-14,44.38,44.88,44.38,44.88,2975400,1.35
+1984-11-13,44.88,44.88,44.38,44.50,2300400,1.34
+1984-11-12,45.25,45.25,44.88,44.88,1789200,1.35
+1984-11-09,45.37,45.62,45.25,45.25,5106600,1.36
+1984-11-08,44.75,45.62,44.75,45.12,8177400,1.36
+1984-11-07,44.13,45.75,43.88,45.00,14241600,1.35
+1984-11-06,44.00,44.38,43.88,44.25,8616600,1.33
+1984-11-05,44.38,44.38,43.50,43.88,2217600,1.32
+1984-11-02,44.38,44.88,44.25,44.25,1861200,1.33
+1984-11-01,44.75,44.88,44.38,44.75,3936600,1.35
+1984-10-31,44.63,44.88,44.13,44.50,3771000,1.34
+1984-10-30,43.62,45.00,43.50,44.88,4098600,1.35
+1984-10-29,43.75,43.88,43.50,43.62,1470600,1.31
+1984-10-26,43.50,43.88,43.25,43.62,1378800,1.31
+1984-10-25,43.75,44.13,43.62,43.62,2660400,1.31
+1984-10-24,43.37,43.75,43.12,43.50,1753200,1.31
+1984-10-23,43.75,44.13,43.25,43.50,3191400,1.31
+1984-10-22,43.75,44.00,43.50,43.50,2496600,1.31
+1984-10-19,44.88,45.00,43.62,44.00,5306400,1.32
+1984-10-18,43.12,44.50,42.75,44.25,6395400,1.33
+1984-10-17,43.75,43.75,43.12,43.37,5387400,1.31
+1984-10-16,44.38,44.38,43.50,43.50,5216400,1.31
+1984-10-15,44.00,44.63,43.88,44.38,2719800,1.34
+1984-10-12,43.12,43.50,42.87,43.50,3135600,1.31
+1984-10-11,42.13,43.00,42.00,43.00,3771000,1.29
+1984-10-10,41.25,42.13,40.87,42.13,6084000,1.27
+1984-10-09,42.25,42.50,41.25,41.25,5700600,1.24
+1984-10-08,42.13,42.25,42.00,42.25,1447200,1.27
+1984-10-05,42.50,42.50,42.25,42.25,1600200,1.27
+1984-10-04,42.38,42.75,42.38,42.50,2611800,1.28
+1984-10-03,42.63,43.00,42.38,42.50,2271600,1.28
+1984-10-02,43.37,43.50,42.87,43.00,2003400,1.29
+1984-10-01,43.62,43.62,43.12,43.25,2757600,1.30
+1984-09-28,44.00,44.00,43.62,43.75,2847600,1.32
+1984-09-27,43.62,44.50,43.62,44.13,4059000,1.33
+1984-09-26,43.75,43.88,43.50,43.62,3817800,1.31
+1984-09-25,43.00,43.75,42.75,43.50,1474200,1.31
+1984-09-24,43.37,43.50,42.75,42.87,1530000,1.29
+1984-09-21,43.75,44.50,43.37,43.37,2498400,1.31
+1984-09-20,44.50,44.75,44.00,44.00,4800600,1.32
+1984-09-19,44.13,45.50,44.00,44.75,6944400,1.35
+1984-09-18,44.63,44.75,44.25,44.50,3475800,1.34
+1984-09-17,44.88,45.00,44.50,44.75,4908600,1.35
+1984-09-14,44.50,45.00,44.50,45.00,11201400,1.35
+1984-09-13,43.37,44.38,43.25,44.25,6618600,1.33
+1984-09-12,42.63,43.25,42.50,43.00,4123800,1.29
+1984-09-11,42.25,42.75,42.00,42.50,4372200,1.28
+1984-09-10,41.75,42.13,41.62,42.00,3798000,1.26
+1984-09-07,42.75,42.87,42.00,42.38,9779400,1.26
+1984-09-06,42.63,42.75,42.25,42.63,4327200,1.27
+1984-09-05,42.38,42.38,42.00,42.13,3970800,1.26
+1984-09-04,43.37,43.50,42.38,42.75,2795400,1.27
+1984-08-31,43.62,43.88,43.25,43.50,3252600,1.30
+1984-08-30,43.75,43.88,43.62,43.88,1494000,1.31
+1984-08-29,43.88,44.13,43.75,43.88,3177000,1.31
+1984-08-28,43.75,44.13,43.75,43.75,3090600,1.30
+1984-08-27,43.62,43.88,43.25,43.88,2484000,1.31
+1984-08-24,44.00,44.13,43.62,43.88,3727800,1.31
+1984-08-23,43.75,44.00,43.62,43.75,2154600,1.30
+1984-08-22,44.63,44.63,44.00,44.00,5668200,1.31
+1984-08-21,44.38,45.00,44.25,44.38,12718800,1.32
+1984-08-20,43.75,44.38,43.75,44.25,4264200,1.32
+1984-08-17,43.50,43.88,43.37,43.75,3826800,1.30
+1984-08-16,42.75,43.50,42.63,43.25,4957200,1.29
+1984-08-15,42.75,43.12,42.75,42.75,3981600,1.27
+1984-08-14,42.75,43.37,42.75,42.87,2498400,1.28
+1984-08-13,42.75,43.12,42.25,43.00,4176000,1.28
+1984-08-10,44.75,44.75,42.75,42.75,8065800,1.27
+1984-08-09,43.00,44.00,42.75,43.50,7165800,1.30
+1984-08-08,43.88,44.25,43.12,43.25,7362000,1.29
+1984-08-07,43.00,44.63,42.87,43.37,7963200,1.29
+1984-08-06,44.25,44.75,43.12,43.50,8800200,1.30
+1984-08-03,44.13,44.88,44.00,44.50,23040000,1.33
+1984-08-02,44.38,44.50,43.37,44.00,11262600,1.31
+1984-08-01,44.00,44.50,43.88,44.38,13219200,1.32
+1984-07-31,43.25,44.00,43.12,43.50,10150200,1.30
+1984-07-30,43.62,44.00,42.87,43.00,8182800,1.28
+1984-07-27,43.50,43.88,43.12,43.88,10528200,1.31
+1984-07-26,40.87,42.50,40.50,42.50,9860400,1.27
+1984-07-25,40.75,41.00,40.62,40.87,3042000,1.22
+1984-07-24,41.00,41.25,40.62,40.87,3454200,1.22
+1984-07-23,41.00,41.25,40.50,41.00,4883400,1.22
+1984-07-20,41.50,41.62,40.87,41.00,4681800,1.22
+1984-07-19,41.37,41.62,41.25,41.50,1864800,1.24
+1984-07-18,41.37,41.50,41.12,41.50,2480400,1.24
+1984-07-17,41.75,41.75,41.37,41.50,4287600,1.24
+1984-07-16,41.88,42.00,41.37,41.75,4393800,1.24
+1984-07-13,41.00,41.75,41.00,41.75,2176200,1.24
+1984-07-12,41.12,41.25,40.75,41.00,4150800,1.22
+1984-07-11,42.00,42.25,41.12,41.25,3646800,1.23
+1984-07-10,42.25,42.38,41.75,41.88,1942200,1.25
+1984-07-09,41.88,42.38,41.62,42.38,2273400,1.26
+1984-07-06,42.00,42.25,41.62,41.88,2835000,1.25
+1984-07-05,41.75,42.38,41.75,42.13,4730400,1.26
+1984-07-03,41.75,41.88,41.50,41.75,3259800,1.24
+1984-07-02,41.75,42.00,41.37,41.75,5139000,1.24
+1984-06-29,42.50,42.75,41.75,41.75,6579000,1.24
+1984-06-28,42.13,42.87,42.13,42.63,2691000,1.27
+1984-06-27,42.38,42.75,42.13,42.13,4471200,1.26
+1984-06-26,42.50,42.63,42.00,42.38,3708000,1.26
+1984-06-25,42.87,43.00,42.63,42.75,3850200,1.27
+1984-06-22,42.75,43.25,42.63,43.12,3202200,1.29
+1984-06-21,42.75,43.12,42.50,43.00,5506200,1.28
+1984-06-20,42.50,43.25,42.25,43.12,6246000,1.29
+1984-06-19,43.25,43.37,42.25,43.00,7016400,1.28
+1984-06-18,42.25,43.50,42.13,43.25,7819200,1.29
+1984-06-15,42.25,42.63,42.00,42.38,7020000,1.26
+1984-06-14,42.87,43.00,42.13,42.13,7817400,1.26
+1984-06-13,42.38,43.00,42.25,43.00,5356800,1.28
+1984-06-12,42.00,42.50,41.88,42.25,5040000,1.26
+1984-06-11,42.50,42.50,42.00,42.00,2628000,1.25
+1984-06-08,42.38,42.50,42.25,42.50,2010600,1.27
+1984-06-07,42.25,42.63,41.88,42.50,3594600,1.27
+1984-06-06,42.25,42.38,42.00,42.25,4906800,1.26
+1984-06-05,41.75,42.25,41.50,42.13,4568400,1.26
+1984-06-04,41.50,42.38,41.50,42.13,18432000,1.26
+1984-06-01,40.75,41.50,40.75,41.50,4348800,1.22
+1984-05-31,40.38,40.75,40.38,40.50,3585600,1.20
+1984-05-30,40.00,40.50,39.63,40.38,8465400,1.19
+1984-05-29,40.25,40.50,40.13,40.13,3902400,1.18
+1984-05-25,40.00,40.25,40.00,40.00,3115800,1.18
+1984-05-24,40.87,40.87,40.00,40.13,3826800,1.18
+1984-05-23,40.50,41.37,40.38,41.12,8551800,1.21
+1984-05-22,40.00,40.38,40.00,40.38,3544200,1.19
+1984-05-21,40.13,40.25,39.88,40.00,3144600,1.18
+1984-05-18,40.00,40.13,39.75,40.00,2737800,1.18
+1984-05-17,40.62,40.62,40.00,40.25,3807000,1.19
+1984-05-16,40.25,40.75,40.13,40.62,4629600,1.20
+1984-05-15,40.25,40.75,40.25,40.38,2349000,1.19
+1984-05-14,40.50,40.62,40.25,40.50,2631600,1.20
+1984-05-11,40.62,41.00,40.13,40.75,4899600,1.20
+1984-05-10,41.50,41.62,40.87,40.87,7261200,1.21
+1984-05-09,41.00,41.62,40.87,41.50,8503200,1.22
+1984-05-08,40.50,41.25,40.25,41.00,3344400,1.21
+1984-05-07,39.63,41.00,39.63,40.75,6247800,1.20
+1984-05-04,39.75,40.00,39.25,39.75,5207400,1.17
+1984-05-03,40.75,40.87,39.88,39.88,5166000,1.18
+1984-05-02,41.12,41.25,40.62,40.75,5758200,1.20
+1984-05-01,40.50,41.12,40.25,41.12,4975200,1.21
+1984-04-30,40.75,41.25,40.50,40.62,5220000,1.20
+1984-04-27,40.87,41.50,40.50,40.75,8364600,1.20
+1984-04-26,40.25,40.75,40.00,40.62,5482800,1.20
+1984-04-25,40.00,40.25,39.88,40.25,7741800,1.19
+1984-04-24,39.63,40.00,39.63,39.75,4248000,1.17
+1984-04-23,40.00,40.00,39.75,39.75,4548600,1.17
+1984-04-19,39.50,40.00,39.50,40.00,3823200,1.18
+1984-04-18,39.38,39.75,39.25,39.63,2295000,1.17
+1984-04-17,39.38,39.75,39.12,39.63,6636600,1.17
+1984-04-16,38.75,39.12,38.50,39.12,3231000,1.15
+1984-04-13,39.12,39.50,38.87,39.12,6103800,1.15
+1984-04-12,39.00,39.12,38.37,39.00,3529800,1.15
+1984-04-11,39.50,39.63,38.62,38.87,4413600,1.15
+1984-04-10,38.50,40.00,38.50,39.38,18234000,1.16
+1984-04-09,38.25,38.50,37.88,38.37,6490800,1.13
+1984-04-06,37.63,37.88,37.25,37.88,2849400,1.12
+1984-04-05,37.75,37.88,37.50,37.75,4212000,1.11
+1984-04-04,38.00,38.00,37.75,37.75,2304000,1.11
+1984-04-03,37.88,38.13,37.75,37.88,2914200,1.12
+1984-04-02,38.75,38.75,37.88,38.00,3880800,1.12
+1984-03-30,38.25,38.87,38.13,38.62,5081400,1.14
+1984-03-29,38.00,38.25,37.75,38.25,7335000,1.13
+1984-03-28,37.25,38.00,37.12,37.75,6361200,1.11
+1984-03-27,36.50,37.25,36.50,37.25,3103200,1.10
+1984-03-26,36.25,36.37,36.25,36.25,727200,1.07
+1984-03-23,36.37,36.50,36.00,36.50,1704600,1.08
+1984-03-22,36.50,36.50,35.88,36.00,2701800,1.06
+1984-03-21,36.62,37.00,36.50,36.50,1450800,1.08
+1984-03-20,36.50,37.00,36.50,36.75,6348600,1.08
+1984-03-19,36.87,36.87,36.50,36.50,2930400,1.08
+1984-03-16,37.50,37.63,37.25,37.50,4438800,1.11
+1984-03-15,37.25,37.25,36.62,36.75,2404800,1.08
+1984-03-14,37.25,37.38,37.00,37.25,2473200,1.10
+1984-03-13,37.25,37.25,36.75,37.12,4370400,1.10
+1984-03-12,36.50,36.62,36.12,36.62,4811400,1.08
+1984-03-09,36.25,36.25,36.00,36.00,3085200,1.06
+1984-03-08,36.50,36.62,36.12,36.25,2971800,1.07
+1984-03-07,36.75,37.00,36.50,36.50,2566800,1.08
+1984-03-06,37.00,37.50,36.62,36.62,3247200,1.08
+1984-03-05,36.87,37.38,36.87,37.00,7972200,1.09
+1984-03-02,37.25,37.75,37.25,37.63,7336800,1.10
+1984-03-01,36.62,37.12,35.88,37.12,7171200,1.08
+1984-02-29,35.75,36.75,35.63,36.75,7617600,1.07
+1984-02-28,35.88,36.00,35.63,35.75,3969000,1.04
+1984-02-27,36.12,36.12,35.75,36.00,2629800,1.05
+1984-02-24,36.12,36.12,36.00,36.12,13968000,1.05
+1984-02-23,35.50,36.25,35.38,35.88,7907400,1.05
+1984-02-22,35.50,35.63,35.25,35.50,2419200,1.04
+1984-02-21,35.13,35.75,35.00,35.50,2539800,1.04
+1984-02-17,35.00,35.50,35.00,35.25,6687000,1.03
+1984-02-16,34.88,35.25,34.88,35.00,1620000,1.02
+1984-02-15,35.00,35.50,35.00,35.00,5274000,1.02
+1984-02-14,35.13,35.13,34.50,34.88,3108600,1.02
+1984-02-13,35.13,35.25,34.88,35.00,3753000,1.02
+1984-02-10,34.88,35.25,34.75,35.00,2154600,1.02
+1984-02-09,35.25,35.63,34.75,34.75,9201600,1.01
+1984-02-08,35.75,35.75,35.13,35.50,3673800,1.04
+1984-02-07,35.50,35.88,35.25,35.63,7255800,1.04
+1984-02-06,36.00,36.37,35.75,35.75,3682800,1.04
+1984-02-03,37.00,37.25,36.25,36.50,6593400,1.07
+1984-02-02,36.62,37.00,36.50,36.75,9135000,1.07
+1984-02-01,36.37,37.88,36.37,36.37,1706400,1.06
+1984-01-31,36.37,37.00,36.25,36.62,3623400,1.07
+1984-01-30,36.62,37.00,36.50,36.62,7970400,1.07
+1984-01-27,36.62,36.75,36.37,36.62,2071800,1.07
+1984-01-26,36.75,37.00,36.25,36.37,3717000,1.06
+1984-01-25,37.00,37.38,36.62,36.62,2836800,1.07
+1984-01-24,36.62,37.00,36.25,36.87,4375800,1.08
+1984-01-23,36.37,36.87,36.25,36.50,4491000,1.07
+1984-01-20,36.87,37.00,36.50,36.50,2988000,1.07
+1984-01-19,36.87,37.00,36.75,36.87,2331000,1.08
+1984-01-18,36.87,37.00,36.75,36.75,4264200,1.07
+1984-01-17,36.75,37.12,36.75,36.75,3067200,1.07
+1984-01-16,36.37,37.00,36.25,36.75,8847000,1.07
+1984-01-13,36.62,36.87,36.37,36.50,2881800,1.07
+1984-01-12,37.12,37.50,36.50,36.62,2574000,1.07
+1984-01-11,37.25,37.38,36.75,37.25,5610600,1.09
+1984-01-10,37.75,37.88,37.50,37.50,2579400,1.09
+1984-01-09,37.38,37.75,37.25,37.50,2676600,1.09
+1984-01-06,37.50,37.88,37.38,37.63,4397400,1.10
+1984-01-05,38.00,38.37,37.75,37.75,3805200,1.10
+1984-01-04,37.75,38.13,37.75,37.75,1591200,1.10
+1984-01-03,38.00,38.37,37.75,37.75,4755600,1.10
+1983-12-30,37.75,38.25,37.75,38.25,2327400,1.12
+1983-12-29,38.13,38.25,37.75,37.88,2208600,1.11
+1983-12-28,37.75,38.25,37.63,38.25,8544600,1.12
+1983-12-27,37.50,37.63,37.38,37.50,993600,1.09
+1983-12-23,37.50,37.63,37.25,37.50,2208600,1.09
+1983-12-22,37.50,37.75,37.38,37.50,5569200,1.09
+1983-12-21,36.37,37.25,36.12,37.00,7941600,1.08
+1983-12-20,37.25,37.38,36.12,36.25,4717800,1.06
+1983-12-19,37.25,37.88,37.12,37.12,6264000,1.08
+1983-12-16,36.75,37.25,36.50,37.25,6775200,1.09
+1983-12-15,37.12,37.38,36.75,36.75,5742000,1.07
+1983-12-14,37.38,37.88,37.12,37.25,4383000,1.09
+1983-12-13,37.00,37.50,36.75,37.38,7223400,1.09
+1983-12-12,36.75,36.75,36.00,36.50,5266800,1.07
+1983-12-09,36.87,36.87,36.50,36.62,2226600,1.07
+1983-12-08,37.25,37.25,36.75,36.87,3115800,1.08
+1983-12-07,36.50,37.25,36.50,37.00,5990400,1.08
+1983-12-06,36.62,36.87,36.50,36.87,5092200,1.08
+1983-12-05,36.12,36.75,36.12,36.62,12324600,1.07
+1983-12-02,36.87,37.00,36.50,36.50,16552800,1.05
+1983-12-01,37.63,37.63,36.75,36.87,4104000,1.06
+1983-11-30,38.50,38.75,37.50,37.75,8132400,1.09
+1983-11-29,38.25,38.50,38.00,38.25,4705200,1.10
+1983-11-28,37.88,38.13,37.75,38.00,3272400,1.10
+1983-11-25,38.00,38.13,37.75,37.88,1330200,1.09
+1983-11-23,38.25,38.62,37.88,38.00,5176800,1.10
+1983-11-22,37.88,38.87,37.88,38.87,5855400,1.12
+1983-11-21,37.75,38.00,37.63,38.00,3384000,1.10
+1983-11-18,38.00,38.00,37.50,38.00,2764800,1.10
+1983-11-17,37.88,38.00,37.50,37.88,3884400,1.09
+1983-11-16,37.88,37.88,37.38,37.63,2696400,1.09
+1983-11-15,37.38,37.88,37.12,37.63,4719600,1.09
+1983-11-14,37.88,38.00,37.25,37.38,5749200,1.08
+1983-11-11,37.38,38.25,37.38,38.13,10265400,1.10
+1983-11-10,37.00,37.75,36.75,37.50,9266400,1.08
+1983-11-09,36.25,36.62,36.25,36.50,2098800,1.05
+1983-11-08,36.62,36.75,36.25,36.25,6753600,1.05
+1983-11-07,36.25,36.75,36.25,36.62,5648400,1.06
+1983-11-04,37.12,37.25,36.37,36.37,3844800,1.05
+1983-11-03,37.50,37.88,37.00,37.12,5167800,1.07
+1983-11-02,36.87,37.50,36.62,37.38,9000000,1.08
+1983-11-01,35.63,36.62,35.50,36.62,5907600,1.06
+1983-10-31,35.25,35.75,35.13,35.63,3429000,1.03
+1983-10-28,34.88,35.63,34.88,35.38,9973800,1.02
+1983-10-27,34.25,35.00,34.00,34.88,2977200,1.01
+1983-10-26,34.75,34.75,34.00,34.25,2691000,0.99
+1983-10-25,34.75,34.88,34.50,34.50,7776000,1.00
+1983-10-24,34.37,34.75,33.87,34.75,5923800,1.00
+1983-10-21,34.50,34.62,34.25,34.50,3277800,1.00
+1983-10-20,34.62,34.75,34.12,34.12,3762000,0.99
+1983-10-19,34.50,34.75,34.50,34.62,2599200,1.00
+1983-10-18,34.88,34.88,34.50,34.62,4602600,1.00
+1983-10-17,35.00,35.25,34.75,35.00,6870600,1.01
+1983-10-14,34.88,35.13,34.50,35.00,4296600,1.01
+1983-10-13,35.63,35.88,35.13,35.13,3236400,1.01
+1983-10-12,36.12,36.12,35.25,35.63,4597200,1.03
+1983-10-11,36.12,36.25,35.88,36.12,3556800,1.04
+1983-10-10,36.12,36.50,35.63,36.50,3056400,1.05
+1983-10-07,36.75,36.87,36.00,36.12,6219000,1.04
+1983-10-06,35.00,36.37,34.75,36.37,10602000,1.05
+1983-10-05,33.50,34.50,33.38,34.50,4813200,1.00
+1983-10-04,33.50,34.00,33.50,33.75,5770800,0.97
+1983-10-03,33.75,33.87,33.38,33.63,4942800,0.97
+1983-09-30,34.75,34.75,33.87,33.87,3198600,0.98
+1983-09-29,34.62,34.88,34.62,34.75,2313000,1.00
+1983-09-28,35.13,35.25,34.62,34.88,3321000,1.01
+1983-09-27,35.50,35.50,35.00,35.25,3312000,1.02
+1983-09-26,35.38,35.75,35.13,35.50,4233600,1.02
+1983-09-23,35.13,35.25,34.75,35.13,7219800,1.01
+1983-09-22,34.25,35.38,34.12,35.38,8145000,1.02
+1983-09-21,34.00,34.37,33.25,34.25,10420200,0.99
+1983-09-20,33.00,33.75,33.00,33.75,6361200,0.97
+1983-09-19,33.13,33.25,33.00,33.00,5853600,0.95
+1983-09-16,33.38,33.50,33.13,33.25,2354400,0.96
+1983-09-15,33.00,33.38,32.88,33.25,8002800,0.96
+1983-09-14,33.00,33.13,32.88,33.00,3661200,0.95
+1983-09-13,33.00,33.13,32.62,32.88,3981600,0.95
+1983-09-12,33.87,34.00,32.88,33.00,5095800,0.95
+1983-09-09,33.63,33.75,33.38,33.75,3486600,0.97
+1983-09-08,33.87,33.87,33.50,33.63,5455800,0.97
+1983-09-07,33.87,34.12,33.63,33.63,7513200,0.97
+1983-09-06,33.75,33.87,33.50,33.87,5860800,0.98
+1983-09-02,33.50,34.00,33.13,33.25,9748800,0.96
+1983-09-01,34.25,34.37,34.00,34.25,22170600,0.98
+1983-08-31,34.12,34.37,34.00,34.25,1713600,0.98
+1983-08-30,34.00,34.50,33.75,34.12,2719800,0.97
+1983-08-29,34.12,34.12,33.75,34.00,2003400,0.97
+1983-08-26,34.12,34.25,33.75,34.12,2233800,0.97
+1983-08-25,33.38,34.00,33.25,34.00,3139200,0.97
+1983-08-24,33.38,33.75,33.25,33.50,12664800,0.96
+1983-08-23,33.63,33.63,33.13,33.38,3232800,0.95
+1983-08-22,33.87,33.87,33.38,33.63,8163000,0.96
+1983-08-19,33.75,33.87,33.63,33.75,3146400,0.96
+1983-08-18,33.87,34.00,33.50,33.75,8263800,0.96
+1983-08-17,33.75,33.87,33.63,33.87,10132200,0.97
+1983-08-16,34.12,34.12,33.75,33.75,7452000,0.96
+1983-08-15,34.25,34.37,34.00,34.00,3655800,0.97
+1983-08-12,34.00,34.25,34.00,34.12,2993400,0.97
+1983-08-11,34.00,34.25,34.00,34.12,3956400,0.97
+1983-08-10,34.00,34.37,34.00,34.12,4075200,0.97
+1983-08-09,34.00,34.25,34.00,34.12,5103000,0.97
+1983-08-08,34.25,34.37,33.87,34.12,9934200,0.97
+1983-08-05,34.25,34.75,34.25,34.37,2521800,0.98
+1983-08-04,34.50,34.75,34.12,34.50,2986200,0.98
+1983-08-03,34.75,34.75,34.25,34.75,2820600,0.99
+1983-08-02,34.00,35.00,34.00,34.75,5189400,0.99
+1983-08-01,34.37,34.62,34.00,34.12,2394000,0.97
+1983-07-29,34.50,34.62,34.00,34.37,3497400,0.98
+1983-07-28,35.38,35.63,34.50,34.50,4485600,0.98
+1983-07-27,35.13,36.00,35.00,35.38,12767400,1.01
+1983-07-26,34.37,34.62,34.25,34.62,6213600,0.99
+1983-07-25,34.37,34.62,34.12,34.37,3549600,0.98
+1983-07-22,34.25,34.37,34.12,34.25,5104800,0.98
+1983-07-21,34.50,34.75,34.12,34.25,10953000,0.98
+1983-07-20,34.75,34.88,34.37,34.75,5524200,0.99
+1983-07-19,34.25,34.62,34.25,34.50,3043800,0.98
+1983-07-18,34.37,34.50,34.25,34.25,4226400,0.98
+1983-07-15,34.50,34.62,34.25,34.50,2696400,0.98
+1983-07-14,34.75,34.88,34.37,34.75,15899400,0.99
+1983-07-13,34.75,35.13,34.62,34.75,6451200,0.99
+1983-07-12,35.50,35.50,34.88,35.00,3976200,1.00
+1983-07-11,35.38,35.50,35.00,35.50,2674800,1.01
+1983-07-08,35.13,35.50,35.13,35.13,2570400,1.00
+1983-07-07,35.25,35.25,34.88,35.13,6944400,1.00
+1983-07-06,35.25,35.50,35.00,35.25,9788400,1.01
+1983-07-05,35.50,35.63,35.13,35.13,3249000,1.00
+1983-07-01,35.88,36.00,35.75,36.00,2203200,1.03
+1983-06-30,35.25,35.63,35.25,35.63,3418200,1.02
+1983-06-29,35.50,35.75,35.13,35.25,8235000,1.01
+1983-06-28,36.00,36.00,35.38,35.63,3700800,1.02
+1983-06-27,36.00,36.00,35.75,35.88,2685600,1.02
+1983-06-24,36.37,36.50,35.63,36.00,6042600,1.03
+1983-06-23,36.25,36.50,36.00,36.25,3796200,1.03
+1983-06-22,35.88,36.25,35.38,36.12,4773600,1.03
+1983-06-21,35.25,35.63,34.75,35.50,11372400,1.01
+1983-06-20,35.50,35.63,35.25,35.38,5315400,1.01
+1983-06-17,35.38,35.75,35.25,35.50,6381000,1.01
+1983-06-16,36.00,36.00,35.50,35.50,5749200,1.01
+1983-06-15,36.00,36.25,35.13,35.75,4487400,1.02
+1983-06-14,36.50,36.62,36.00,36.00,5023800,1.03
+1983-06-13,35.88,37.00,35.88,36.25,7585200,1.03
+1983-06-10,36.00,36.12,35.50,35.63,4428000,1.02
+1983-06-09,36.12,36.25,35.63,35.75,4024800,1.02
+1983-06-08,36.37,36.50,35.88,35.88,4798800,1.02
+1983-06-07,36.87,36.87,36.37,36.50,4167000,1.04
+1983-06-06,36.62,36.87,36.25,36.87,6697800,1.05
+1983-06-03,36.25,37.00,36.25,36.87,3202200,1.04
+1983-06-02,36.25,36.50,35.75,36.25,5761800,1.02
+1983-06-01,35.88,36.00,35.38,36.00,6750000,1.02
+1983-05-31,36.00,36.62,35.88,36.12,4505400,1.02
+1983-05-27,36.25,36.62,36.00,36.12,6345000,1.02
+1983-05-26,36.87,37.00,36.25,36.50,9918000,1.03
+1983-05-25,36.87,37.12,36.25,36.75,6199200,1.04
+1983-05-24,37.25,37.50,36.75,36.75,6550200,1.04
+1983-05-23,37.25,37.25,36.50,37.00,5702400,1.04
+1983-05-20,37.50,37.63,37.00,37.50,6215400,1.06
+1983-05-19,38.13,38.25,37.50,37.50,5783400,1.06
+1983-05-18,37.63,38.25,37.50,38.13,6978600,1.08
+1983-05-17,37.25,37.50,37.00,37.50,3382200,1.06
+1983-05-16,37.00,37.25,36.75,37.00,7106400,1.04
+1983-05-13,37.88,38.00,37.00,37.50,13392000,1.06
+1983-05-12,39.50,39.75,39.00,39.00,5106600,1.10
+1983-05-11,39.75,39.75,38.87,39.25,4298400,1.11
+1983-05-10,39.00,39.75,39.00,39.63,3790800,1.12
+1983-05-09,39.12,39.50,38.87,39.00,4894200,1.10
+1983-05-06,39.12,39.38,38.75,39.25,5311800,1.11
+1983-05-05,39.12,39.63,38.62,39.00,5526000,1.10
+1983-05-04,39.25,39.63,38.75,39.38,6469200,1.11
+1983-05-03,38.25,38.75,38.00,38.62,4284000,1.09
+1983-05-02,38.37,38.62,38.00,38.62,5196600,1.09
+1983-04-29,38.13,38.50,37.63,38.13,9120600,1.08
+1983-04-28,38.13,38.50,37.75,38.37,6508800,1.08
+1983-04-27,38.25,39.00,37.50,38.00,13908600,1.07
+1983-04-26,38.87,39.00,38.62,38.75,8001000,1.09
+1983-04-25,39.63,40.25,38.87,39.12,6975000,1.10
+1983-04-22,39.25,40.00,39.00,39.75,8227800,1.12
+1983-04-21,39.38,39.50,38.62,39.00,10513800,1.10
+1983-04-20,38.00,39.63,37.88,39.38,12038400,1.11
+1983-04-19,37.00,38.00,36.50,38.00,27747000,1.07
+1983-04-18,35.50,35.75,35.00,35.63,9925200,1.01
+1983-04-15,35.50,35.63,35.25,35.50,6121800,1.00
+1983-04-14,35.88,35.88,35.38,35.50,4843800,1.00
+1983-04-13,36.12,36.12,35.75,35.75,5553000,1.01
+1983-04-12,36.00,36.37,35.88,36.12,4249800,1.02
+1983-04-11,35.75,36.12,35.75,35.88,3369600,1.01
+1983-04-08,35.75,35.88,35.50,35.75,1749600,1.01
+1983-04-07,36.00,36.00,35.75,35.75,2712600,1.01
+1983-04-06,36.25,36.37,35.38,36.00,8173800,1.02
+1983-04-05,36.50,36.75,35.50,36.25,2415600,1.02
+1983-04-04,36.00,36.37,35.88,36.25,2131200,1.02
+1983-03-31,36.62,36.62,36.00,36.00,3443400,1.02
+1983-03-30,36.00,36.50,35.88,36.37,4172400,1.03
+1983-03-29,36.12,36.37,35.88,36.00,2901600,1.02
+1983-03-28,36.50,36.50,35.88,36.12,3087000,1.02
+1983-03-25,36.75,36.87,36.12,36.50,4188600,1.03
+1983-03-24,37.00,37.00,36.50,36.75,8688600,1.04
+1983-03-23,36.25,37.25,36.25,37.00,5236200,1.04
+1983-03-22,36.00,36.50,36.00,36.25,5491800,1.02
+1983-03-21,35.38,35.63,35.00,35.50,3317400,1.00
+1983-03-18,35.25,35.50,35.00,35.00,5616000,0.99
+1983-03-17,35.13,35.38,34.88,35.00,7603200,0.99
+1983-03-16,35.13,35.25,34.88,35.00,5085000,0.99
+1983-03-15,34.88,35.13,34.62,34.88,6924600,0.98
+1983-03-14,34.62,34.88,34.25,34.62,6012000,0.98
+1983-03-11,34.88,35.00,34.62,34.88,5689800,0.98
+1983-03-10,35.25,35.75,34.75,35.00,23454000,0.99
+1983-03-09,35.38,36.12,34.50,36.12,23346000,1.02
+1983-03-08,36.87,37.38,36.37,36.62,3423600,1.03
+1983-03-07,37.00,37.50,36.50,37.00,10373400,1.04
+1983-03-04,38.13,38.37,37.75,38.00,6021000,1.06
+1983-03-03,38.62,39.00,38.13,38.25,8398800,1.07
+1983-03-02,38.00,38.50,37.50,38.13,9891000,1.06
+1983-03-01,36.62,37.25,36.00,37.00,14576400,1.03
+1983-02-28,35.75,36.00,35.38,35.50,6874200,0.99
+1983-02-25,35.75,36.00,35.50,35.88,9936000,1.00
+1983-02-24,34.37,34.62,34.00,34.50,7338600,0.96
+1983-02-23,34.12,34.37,33.75,34.00,8850600,0.95
+1983-02-22,34.25,34.50,34.00,34.00,4586400,0.95
+1983-02-18,34.37,34.50,34.25,34.50,4795200,0.96
+1983-02-17,34.50,34.75,34.12,34.37,14202000,0.96
+1983-02-16,35.00,35.13,34.75,34.75,5994000,0.97
+1983-02-15,34.75,35.00,34.50,34.88,5619600,0.97
+1983-02-14,34.50,35.00,34.00,34.62,8321400,0.97
+1983-02-11,34.62,35.00,34.25,34.75,5886000,0.97
+1983-02-10,34.50,35.00,33.87,34.75,11462400,0.97
+1983-02-09,34.00,35.25,32.75,33.38,15852600,0.93
+1983-02-08,34.88,35.13,34.50,34.88,14061600,0.97
+1983-02-07,34.37,34.88,33.87,34.62,6512400,0.97
+1983-02-04,34.12,34.37,33.75,34.00,8818200,0.95
+1983-02-03,34.37,34.62,34.12,34.25,8211600,0.96
+1983-02-02,34.12,34.75,33.50,34.25,4102200,0.96
+1983-02-01,34.12,34.50,33.63,33.87,4960800,0.95
+1983-01-31,34.12,34.37,33.87,34.25,3814200,0.96
+1983-01-28,34.25,34.75,33.75,34.12,8019000,0.95
+1983-01-27,33.63,34.12,33.13,33.75,9347400,0.94
+1983-01-26,34.12,34.37,33.87,34.12,5677200,0.95
+1983-01-25,34.25,34.50,33.87,34.00,6019200,0.95
+1983-01-24,34.12,34.50,33.63,33.63,7288200,0.94
+1983-01-21,35.38,35.75,34.88,34.88,7723800,0.97
+1983-01-20,36.37,37.12,35.50,35.88,8013600,1.00
+1983-01-19,36.87,37.25,36.50,37.12,5070600,1.04
+1983-01-18,36.37,37.00,35.63,36.50,7455600,1.02
+1983-01-17,35.88,36.50,35.25,36.00,4406400,1.00
+1983-01-14,35.63,35.88,35.25,35.88,8316000,1.00
+1983-01-13,35.88,36.37,35.38,35.50,7437600,0.99
+1983-01-12,36.12,36.50,35.75,35.75,7252200,1.00
+1983-01-11,36.00,36.25,35.63,36.00,6561000,1.00
+1983-01-10,35.75,36.37,35.13,36.25,9270000,1.01
+1983-01-07,36.12,36.62,35.50,35.88,8998200,1.00
+1983-01-06,36.37,36.75,36.00,36.25,11419200,1.01
+1983-01-05,35.25,35.50,34.88,35.38,7963200,0.99
+1983-01-04,34.75,35.00,34.37,35.00,8386200,0.98
+1983-01-03,35.38,36.25,34.50,34.50,4428000,0.96
+1982-12-31,35.50,35.75,35.13,35.75,2939400,1.00
+1982-12-30,35.63,36.00,35.25,35.50,4089600,0.99
+1982-12-29,35.13,35.50,34.62,35.38,6235200,0.99
+1982-12-28,34.62,34.88,34.37,34.50,10076400,0.96
+1982-12-27,34.12,34.37,33.75,34.37,5527800,0.96
+1982-12-23,34.00,34.25,33.75,34.00,9311400,0.95
+1982-12-22,33.75,33.87,33.50,33.63,13152600,0.94
+1982-12-21,33.50,34.25,32.62,33.50,21025800,0.94
+1982-12-20,34.88,35.75,34.00,34.12,19540800,0.95
+1982-12-17,34.88,35.38,34.25,35.25,14990400,0.98
+1982-12-16,34.00,34.37,33.50,34.25,14810400,0.96
+1982-12-15,34.00,34.75,33.13,33.63,30081600,0.94
+1982-12-14,35.75,38.00,33.50,34.50,46162800,0.96
+1982-12-13,40.62,41.00,40.25,40.25,3583800,1.12
+1982-12-10,40.87,41.25,40.50,40.62,2962800,1.13
+1982-12-09,40.62,41.12,40.13,40.62,4755600,1.13
+1982-12-08,41.62,42.13,41.00,41.12,8503200,1.15
+1982-12-07,42.00,42.50,41.37,41.88,9541800,1.17
+1982-12-06,41.50,42.13,40.75,42.13,6015600,1.18
+1982-12-03,42.13,42.75,41.50,41.50,8911800,1.15
+1982-12-02,42.25,42.87,41.62,42.13,7029000,1.16
+1982-12-01,42.38,43.37,41.37,42.00,11820600,1.16
+1982-11-30,40.25,41.00,39.38,41.00,13249800,1.13
+1982-11-29,39.88,40.13,39.63,39.63,6102000,1.10
+1982-11-26,39.63,39.75,39.38,39.75,5439600,1.10
+1982-11-24,40.00,40.75,39.25,39.63,4856400,1.10
+1982-11-23,39.88,40.25,39.38,39.88,2703600,1.10
+1982-11-22,40.13,41.00,39.12,39.12,5754600,1.08
+1982-11-19,41.25,42.00,40.50,40.75,5148000,1.13
+1982-11-18,41.37,42.13,40.62,41.50,6114600,1.15
+1982-11-17,40.50,41.00,40.00,41.00,9707400,1.13
+1982-11-16,39.50,40.25,38.62,40.00,9511200,1.11
+1982-11-15,40.50,41.12,39.75,39.88,12153600,1.10
+1982-11-12,42.25,42.63,41.88,42.38,5742000,1.17
+1982-11-11,41.50,42.50,40.50,42.25,7385400,1.17
+1982-11-10,42.13,42.87,41.25,41.50,19031400,1.15
+1982-11-09,42.75,43.50,42.00,42.25,23306400,1.17
+1982-11-08,42.38,42.75,42.00,42.25,14274000,1.17
+1982-11-05,45.12,45.50,44.75,45.25,4206600,1.25
+1982-11-04,45.37,45.87,44.75,45.12,8676000,1.25
+1982-11-03,44.38,45.25,43.37,45.12,7156800,1.25
+1982-11-02,43.12,43.75,42.50,42.87,9765000,1.18
+1982-11-01,42.87,43.37,42.25,42.50,7603200,1.17
+1982-10-29,42.75,43.12,42.25,42.75,3884400,1.18
+1982-10-28,42.87,43.12,42.63,42.75,4602600,1.18
+1982-10-27,43.12,43.50,42.63,43.00,6046200,1.19
+1982-10-26,41.62,42.38,40.87,42.25,11730600,1.17
+1982-10-25,41.62,42.25,40.87,41.00,10152000,1.13
+1982-10-22,43.25,43.75,42.75,43.37,11664000,1.20
+1982-10-21,43.37,45.00,41.62,42.87,21956400,1.18
+1982-10-20,43.62,44.50,42.63,43.75,14925600,1.21
+1982-10-19,44.38,45.00,43.75,44.25,14410800,1.22
+1982-10-18,47.37,47.75,47.00,47.25,3474000,1.31
+1982-10-15,47.62,48.38,46.88,47.25,8164800,1.31
+1982-10-14,49.38,49.87,48.75,48.75,3636000,1.35
+1982-10-13,49.25,49.62,48.75,49.50,1785600,1.37
+1982-10-12,48.88,50.00,48.75,49.00,3924000,1.35
+1982-10-11,49.38,49.87,48.88,49.00,4042800,1.35
+1982-10-08,48.88,49.13,48.50,48.75,2331000,1.35
+1982-10-07,48.88,49.38,48.38,49.00,4325400,1.35
+1982-10-06,47.00,47.37,46.50,47.25,2723400,1.31
+1982-10-05,46.50,46.75,46.25,46.50,4035600,1.29
+1982-10-04,45.75,46.25,45.25,46.00,2971800,1.27
+1982-10-01,45.37,45.62,45.00,45.62,2156400,1.26
+1982-09-30,45.12,45.62,44.50,45.50,4638600,1.26
+1982-09-29,46.63,47.50,45.62,46.12,5176800,1.27
+1982-09-28,48.00,48.50,47.37,47.75,3958200,1.32
+1982-09-27,46.88,47.25,46.50,47.13,1251000,1.30
+1982-09-24,46.50,46.75,46.25,46.63,2883600,1.29
+1982-09-23,46.25,46.75,45.75,46.50,3380400,1.29
+1982-09-22,46.38,46.75,46.00,46.25,4987800,1.28
+1982-09-21,45.62,46.38,44.88,46.00,5310000,1.27
+1982-09-20,44.38,44.88,43.88,44.88,3976200,1.24
+1982-09-17,44.25,44.50,43.88,44.13,2478600,1.22
+1982-09-16,44.13,44.50,43.75,44.38,2365200,1.23
+1982-09-15,44.00,44.38,43.62,44.38,2692800,1.23
+1982-09-14,43.88,44.13,43.62,44.00,5007600,1.22
+1982-09-13,43.12,43.50,42.63,43.50,1494000,1.20
+1982-09-10,42.75,43.00,42.38,42.87,1216800,1.18
+1982-09-09,43.50,43.88,43.00,43.25,1647000,1.20
+1982-09-08,43.75,44.00,43.37,43.88,2100600,1.21
+1982-09-07,43.37,43.88,42.75,43.25,4395600,1.20
+1982-09-03,43.75,44.00,43.50,43.75,6919200,1.21
+1982-09-02,42.75,43.37,42.13,43.00,3126600,1.18
+1982-09-01,42.63,43.00,42.13,42.38,4708800,1.16
+1982-08-31,42.50,43.25,41.75,42.87,11244600,1.17
+1982-08-30,41.37,42.13,40.62,42.13,1697400,1.15
+1982-08-27,41.62,42.00,41.25,41.25,3474000,1.13
+1982-08-26,42.13,42.50,41.62,41.62,5628600,1.14
+1982-08-25,41.62,42.00,41.25,41.88,3033000,1.15
+1982-08-24,41.75,42.25,41.12,41.50,5781600,1.14
+1982-08-23,41.37,42.00,40.75,42.00,7102800,1.15
+1982-08-20,40.75,41.50,40.00,41.37,4993200,1.13
+1982-08-19,39.75,40.25,39.25,39.88,6553800,1.09
+1982-08-18,40.75,41.50,39.88,39.88,7754400,1.09
+1982-08-17,38.62,39.50,37.63,39.50,4672800,1.08
+1982-08-16,37.25,37.88,36.62,37.50,2707200,1.03
+1982-08-13,36.12,36.25,36.00,36.12,2035800,0.99
+1982-08-12,36.25,36.37,36.00,36.25,3756600,0.99
+1982-08-11,36.12,36.25,36.00,36.00,2791800,0.99
+1982-08-10,36.50,36.62,36.25,36.25,6541200,0.99
+1982-08-09,36.37,36.62,36.00,36.37,6456600,1.00
+1982-08-06,37.75,38.00,37.50,37.50,2136600,1.03
+1982-08-05,38.25,38.50,37.88,38.00,5666400,1.04
+1982-08-04,39.00,39.38,38.50,38.50,4127400,1.05
+1982-08-03,39.63,40.00,39.25,39.38,3607200,1.08
+1982-08-02,39.25,39.50,39.00,39.00,1126800,1.07
+1982-07-30,38.87,39.12,38.62,39.00,1636200,1.07
+1982-07-29,38.75,39.00,38.37,38.62,2698200,1.06
+1982-07-28,39.00,39.50,38.50,38.62,1845000,1.06
+1982-07-27,39.63,39.75,39.38,39.50,3110400,1.08
+1982-07-26,39.63,39.88,39.25,39.50,2471400,1.08
+1982-07-23,40.25,40.75,39.75,39.88,3389400,1.09
+1982-07-22,41.00,41.12,40.75,40.87,1755000,1.12
+1982-07-21,41.12,41.50,40.75,41.00,2876400,1.12
+1982-07-20,41.25,41.37,41.00,41.37,2498400,1.13
+1982-07-19,41.12,41.37,40.75,40.87,4455000,1.12
+1982-07-16,40.62,41.00,40.25,40.87,6134400,1.12
+1982-07-15,40.50,40.62,40.25,40.38,4028400,1.11
+1982-07-14,40.13,40.38,39.88,40.38,6112800,1.11
+1982-07-13,39.75,40.13,39.38,39.88,8388000,1.09
+1982-07-12,40.13,40.38,39.88,40.38,6112800,1.11
+1982-07-09,38.50,38.75,38.13,38.62,4167000,1.06
+1982-07-08,37.88,38.13,37.50,38.13,2872800,1.04
+1982-07-07,37.88,38.00,37.75,37.75,1733400,1.03
+1982-07-06,37.88,38.00,37.63,38.00,1548000,1.04
+1982-07-02,38.25,38.37,38.00,38.13,1022400,1.04
+1982-07-01,38.37,38.75,38.00,38.50,1900800,1.05
+1982-06-30,38.62,38.75,38.37,38.50,6179400,1.05
+1982-06-29,38.62,38.75,38.37,38.37,4464000,1.05
+1982-06-28,38.62,38.75,38.37,38.75,2559600,1.06
+1982-06-25,38.37,38.50,38.25,38.37,1139400,1.05
+1982-06-24,38.50,38.75,38.25,38.25,6138000,1.05
+1982-06-23,38.25,38.50,38.00,38.50,2455200,1.05
+1982-06-22,38.25,38.50,37.88,38.00,5256000,1.04
+1982-06-21,38.50,38.75,38.13,38.37,1467000,1.05
+1982-06-18,38.25,38.37,38.13,38.37,1751400,1.05
+1982-06-17,38.37,38.62,38.00,38.25,2349000,1.05
+1982-06-16,38.87,39.00,38.62,38.87,4755600,1.06
+1982-06-15,38.13,38.50,37.75,38.37,1697400,1.05
+1982-06-14,37.88,38.00,37.75,37.88,1051200,1.04
+1982-06-11,38.13,38.37,37.88,38.25,4993200,1.05
+1982-06-10,37.63,38.00,37.25,38.00,2786400,1.04
+1982-06-09,37.12,37.50,36.75,37.38,3889800,1.02
+1982-06-08,37.12,37.50,36.62,37.12,954000,1.02
+1982-06-07,36.75,36.87,36.50,36.75,3454200,1.01
+1982-06-04,37.12,37.25,37.00,37.25,972000,1.01
+1982-06-03,37.50,37.88,37.00,37.25,2977200,1.01
+1982-06-02,37.75,38.13,37.25,37.75,3582000,1.02
+1982-06-01,38.37,38.62,38.00,38.13,3513600,1.03
+1982-05-28,38.62,38.87,38.37,38.37,810000,1.04
+1982-05-27,38.50,38.62,38.25,38.62,757800,1.05
+1982-05-26,38.37,38.50,38.13,38.50,2260800,1.04
+1982-05-25,38.75,39.00,38.50,38.50,941400,1.04
+1982-05-24,38.13,38.25,38.00,38.25,1746000,1.04
+1982-05-21,38.00,38.13,37.75,38.13,2048400,1.03
+1982-05-20,37.38,37.75,37.00,37.63,2446200,1.02
+1982-05-19,37.50,37.63,37.25,37.25,869400,1.01
+1982-05-18,37.63,38.00,37.25,37.25,2766600,1.01
+1982-05-17,37.88,38.25,37.50,37.63,3002400,1.02
+1982-05-14,38.50,38.75,38.25,38.25,2536200,1.04
+1982-05-13,38.75,39.00,38.50,38.50,4181400,1.04
+1982-05-12,38.75,38.87,38.62,38.87,6431400,1.05
+1982-05-11,38.62,38.75,38.37,38.75,1728000,1.05
+1982-05-10,38.50,38.62,38.25,38.50,3628800,1.04
+1982-05-07,38.87,39.12,38.62,38.62,2698200,1.05
+1982-05-06,39.12,39.25,39.00,39.00,2329200,1.06
+1982-05-05,39.25,39.50,39.00,39.12,2232000,1.06
+1982-05-04,38.87,39.25,38.50,39.00,2588400,1.06
+1982-05-03,38.37,38.62,38.13,38.50,1742400,1.04
+1982-04-30,38.37,38.62,38.00,38.62,768600,1.05
+1982-04-29,37.88,38.37,37.38,38.25,2412000,1.04
+1982-04-28,38.25,38.75,37.75,38.00,1015200,1.03
+1982-04-27,38.87,39.00,38.62,38.75,1470600,1.05
+1982-04-26,38.87,39.00,38.75,39.00,2863800,1.06
+1982-04-23,39.12,39.25,38.87,39.00,3979800,1.06
+1982-04-22,39.00,39.25,38.75,39.00,3645000,1.06
+1982-04-21,38.87,39.12,38.62,38.62,5533200,1.05
+1982-04-20,38.87,39.12,38.62,38.75,3135600,1.05
+1982-04-19,39.12,39.38,38.75,39.12,1663200,1.06
+1982-04-16,38.37,38.75,38.00,38.62,2010600,1.05
+1982-04-15,37.63,38.00,37.12,37.88,4901400,1.03
+1982-04-14,37.75,38.00,37.38,37.38,1774800,1.01
+1982-04-13,38.13,38.25,37.88,38.00,2165400,1.03
+1982-04-12,38.00,38.25,37.63,37.88,1512000,1.03
+1982-04-08,38.37,38.62,38.13,38.37,1369800,1.04
+1982-04-07,37.88,38.13,37.63,38.00,1875600,1.03
+1982-04-06,37.75,37.88,37.63,37.75,1402200,1.02
+1982-04-05,38.00,38.13,37.75,37.88,2156400,1.03
+1982-04-02,37.50,37.88,37.12,37.63,3232800,1.02
+1982-04-01,36.62,36.87,36.25,36.87,2304000,1.00
+1982-03-31,36.37,36.37,36.25,36.25,2487600,0.98
+1982-03-30,36.12,36.37,35.75,36.37,2696400,0.99
+1982-03-29,35.88,36.00,35.75,35.88,2759400,0.97
+1982-03-26,36.00,36.25,35.75,36.12,3841200,0.98
+1982-03-25,35.63,35.88,35.25,35.75,1701000,0.97
+1982-03-24,35.50,35.88,35.13,35.38,1557000,0.96
+1982-03-23,36.00,36.00,35.88,35.88,3580200,0.97
+1982-03-22,35.25,35.63,34.88,35.50,1688400,0.96
+1982-03-19,34.50,34.88,34.25,34.88,3261600,0.94
+1982-03-18,34.00,34.62,33.25,34.12,2581200,0.92
+1982-03-17,33.13,33.25,32.88,33.00,1587600,0.89
+1982-03-16,33.38,33.75,33.00,33.13,4555800,0.90
+1982-03-15,33.25,33.63,32.75,33.50,959400,0.91
+1982-03-12,32.88,33.13,32.62,32.62,774000,0.88
+1982-03-11,33.38,33.63,33.00,33.13,1425600,0.90
+1982-03-10,33.25,33.75,32.62,33.50,4343400,0.91
+1982-03-09,32.50,33.00,31.87,32.88,3211200,0.89
+1982-03-08,32.12,32.37,31.87,32.00,1647000,0.87
+1982-03-05,32.00,32.25,31.75,32.00,5961600,0.86
+1982-03-04,31.62,32.12,31.13,32.00,6543000,0.86
+1982-03-03,33.13,33.75,32.50,32.50,4822200,0.87
+1982-03-02,33.50,33.87,33.13,33.87,4449600,0.91
+1982-03-01,33.38,34.00,32.75,33.50,4896000,0.90
+1982-02-26,34.37,35.13,33.50,34.00,14302800,0.91
+1982-02-25,35.63,36.00,35.25,35.38,5452200,0.95
+1982-02-24,35.38,35.63,35.13,35.38,3211200,0.95
+1982-02-23,35.38,35.75,34.88,35.50,2102400,0.95
+1982-02-22,35.63,36.12,35.00,35.25,3031200,0.94
+1982-02-19,35.13,35.25,34.88,35.25,1787400,0.94
+1982-02-18,34.50,34.62,34.37,34.62,1373400,0.93
+1982-02-17,34.75,34.88,34.50,34.62,1333800,0.93
+1982-02-16,34.62,35.00,34.12,34.88,4345200,0.93
+1982-02-12,35.13,35.25,34.88,35.25,534600,0.94
+1982-02-11,35.25,35.50,35.00,35.25,3135600,0.94
+1982-02-10,35.13,35.25,34.88,35.25,1659600,0.94
+1982-02-09,35.63,36.50,34.75,35.00,5376600,0.94
+1982-02-08,37.38,37.63,37.00,37.00,1717200,0.99
+1982-02-05,37.25,37.88,36.50,37.88,1971000,1.01
+1982-02-04,36.75,37.12,36.25,36.50,1638000,0.98
+1982-02-03,37.12,37.38,36.87,37.00,716400,0.99
+1982-02-02,37.25,37.50,36.87,37.00,3186000,0.99
+1982-02-01,36.87,37.25,36.50,37.00,1546200,0.99
+1982-01-29,36.50,36.87,36.00,36.87,3250800,0.99
+1982-01-28,35.13,35.63,34.50,35.38,1720800,0.95
+1982-01-27,34.75,35.00,34.37,34.62,1677600,0.93
+1982-01-26,35.00,35.13,34.75,35.00,1549800,0.94
+1982-01-25,34.88,35.00,34.62,34.88,1116000,0.93
+1982-01-22,34.88,35.13,34.50,35.00,2001600,0.94
+1982-01-21,34.12,34.62,33.50,34.25,3135600,0.92
+1982-01-20,34.75,35.00,34.50,34.75,3933000,0.93
+1982-01-19,35.50,35.75,35.13,35.13,1765800,0.94
+1982-01-18,35.13,35.50,34.75,35.50,1312200,0.95
+1982-01-15,35.38,35.50,35.13,35.13,1184400,0.94
+1982-01-14,35.38,35.50,35.13,35.25,3259800,0.94
+1982-01-13,35.75,36.00,35.38,35.50,1675800,0.95
+1982-01-12,35.88,36.12,35.63,36.00,1737000,0.96
+1982-01-11,36.25,36.50,35.88,35.88,1402200,0.96
+1982-01-08,36.37,36.50,36.12,36.37,954000,0.97
+1982-01-07,36.25,36.62,35.88,36.00,869400,0.96
+1982-01-06,36.12,36.37,35.88,36.37,2514600,0.97
+1982-01-05,36.50,36.62,36.25,36.25,1404000,0.97
+1982-01-04,36.50,36.75,36.12,36.50,792000,0.98
+1981-12-31,36.50,36.75,36.37,36.37,388800,0.97
+1981-12-30,36.50,36.75,36.50,36.50,952200,0.98
+1981-12-29,36.62,36.87,36.50,36.50,752400,0.98
+1981-12-28,36.50,36.75,36.50,36.62,570600,0.98
+1981-12-24,36.50,36.75,36.37,36.37,1362600,0.97
+1981-12-23,36.37,36.87,36.00,36.50,2572200,0.98
+1981-12-22,36.25,36.37,36.00,36.37,1247400,0.97
+1981-12-21,36.12,36.50,36.12,36.25,2172600,0.97
+1981-12-18,35.88,36.25,35.88,36.00,684000,0.96
+1981-12-17,35.75,36.12,35.75,35.88,963000,0.96
+1981-12-16,36.12,36.12,35.50,35.50,2133000,0.95
+1981-12-15,35.63,36.12,35.50,36.12,1701000,0.97
+1981-12-14,35.63,35.88,35.25,35.63,507600,0.95
+1981-12-11,35.63,35.88,35.50,35.63,1380600,0.95
+1981-12-10,36.00,36.12,35.50,35.63,1441800,0.95
+1981-12-09,36.12,36.25,35.75,36.00,1062000,0.96
+1981-12-08,36.75,36.75,35.75,36.12,3182400,0.97
+1981-12-07,37.25,37.25,36.62,36.75,869400,0.98
+1981-12-04,37.50,37.63,37.25,37.38,2404800,0.99
+1981-12-03,38.00,38.00,37.50,37.50,2235600,0.99
+1981-12-02,39.00,39.00,38.25,38.37,1812600,1.02
+1981-12-01,38.37,39.25,38.13,39.00,1917000,1.03
+1981-11-30,37.88,38.37,37.88,38.37,932400,1.02
+1981-11-27,37.38,37.75,37.12,37.75,941400,1.00
+1981-11-25,37.12,37.50,37.12,37.38,1992600,0.99
+1981-11-24,36.87,37.12,36.62,37.00,2239200,0.98
+1981-11-23,36.87,37.12,36.62,36.87,2259000,0.98
+1981-11-20,36.87,37.00,36.87,36.87,1060200,0.98
+1981-11-19,36.62,37.00,36.62,36.87,1738800,0.98
+1981-11-18,36.00,36.50,35.75,36.50,752400,0.97
+1981-11-17,35.63,36.00,35.63,36.00,2206800,0.95
+1981-11-16,35.75,35.75,35.38,35.63,808200,0.94
+1981-11-13,35.63,35.88,35.63,35.75,736200,0.95
+1981-11-12,35.50,35.75,35.50,35.63,2178000,0.94
+1981-11-11,35.13,35.38,35.13,35.38,9282600,0.94
+1981-11-10,35.25,35.38,35.00,35.00,1729800,0.93
+1981-11-09,35.25,35.25,35.00,35.25,1702800,0.93
+1981-11-06,35.25,35.63,35.25,35.25,1395000,0.93
+1981-11-05,36.62,36.75,35.13,35.25,1548000,0.93
+1981-11-04,37.00,37.00,36.12,36.62,1134000,0.97
+1981-11-03,37.00,37.12,36.50,37.00,952200,0.98
+1981-11-02,37.50,38.00,37.00,37.00,1621800,0.98
+1981-10-30,37.12,37.50,37.12,37.50,801000,0.99
+1981-10-29,37.25,37.50,36.75,37.12,1767600,0.98
+1981-10-28,36.00,37.75,35.88,37.25,2691000,0.99
+1981-10-27,35.38,36.37,35.38,36.00,1499400,0.95
+1981-10-26,35.38,35.50,35.13,35.38,714600,0.94
+1981-10-23,35.50,35.63,35.25,35.38,874800,0.94
+1981-10-22,35.75,35.75,35.25,35.50,957600,0.94
+1981-10-21,35.75,35.75,35.38,35.75,626400,0.95
+1981-10-20,34.75,36.00,34.75,35.75,1981800,0.95
+1981-10-19,34.88,35.13,34.75,34.75,822600,0.92
+1981-10-16,34.88,35.00,34.75,34.88,1906200,0.92
+1981-10-15,34.88,35.13,34.75,34.88,1161000,0.92
+1981-10-14,35.13,35.13,34.75,34.88,1278000,0.92
+1981-10-13,35.00,35.63,35.00,35.13,2026800,0.93
+1981-10-12,34.88,35.13,34.62,35.00,829800,0.93
+1981-10-09,35.13,35.25,34.88,34.88,1366200,0.92
+1981-10-08,34.00,35.25,33.75,35.13,3369600,0.93
+1981-10-07,33.25,34.25,33.25,34.00,2255400,0.90
+1981-10-06,32.88,33.50,32.62,33.25,1180800,0.88
+1981-10-05,32.50,32.88,32.50,32.88,1666800,0.87
+1981-10-02,32.25,33.00,32.25,32.37,4453200,0.86
+1981-10-01,32.00,32.25,31.62,32.12,4242600,0.85
+1981-09-30,31.75,32.00,31.13,32.00,1715400,0.85
+1981-09-29,32.25,32.50,31.75,31.75,1956600,0.84
+1981-09-28,31.13,32.25,30.88,32.25,1085400,0.85
+1981-09-25,31.50,31.50,30.50,31.13,3267000,0.83
+1981-09-24,31.38,32.25,31.25,31.75,853200,0.84
+1981-09-23,31.38,31.38,31.00,31.38,1027800,0.83
+1981-09-22,31.38,31.75,31.38,31.50,1589400,0.84
+1981-09-21,31.00,31.62,30.75,31.38,1062000,0.83
+1981-09-18,30.38,31.38,29.87,31.00,1996200,0.82
+1981-09-17,32.25,32.25,30.25,30.38,2131200,0.81
+1981-09-16,33.00,33.00,32.25,32.37,1809000,0.86
+1981-09-15,33.25,33.25,33.00,33.00,930600,0.87
+1981-09-14,33.13,33.38,33.00,33.25,1384200,0.88
+1981-09-11,32.88,33.25,32.50,33.13,2169000,0.88
+1981-09-10,31.62,32.88,31.62,32.88,1495800,0.87
+1981-09-09,31.50,31.75,31.50,31.50,1076400,0.84
+1981-09-08,31.75,31.87,31.25,31.50,2991600,0.84
+1981-09-04,32.00,32.00,31.13,31.75,3335400,0.84
+1981-09-03,33.00,33.25,32.50,32.50,2806200,0.85
+1981-09-02,32.88,33.13,32.88,33.00,955800,0.87
+1981-09-01,33.00,33.13,32.75,32.88,2305800,0.86
+1981-08-31,33.00,33.38,33.00,33.00,2385000,0.87
+1981-08-28,33.38,33.75,33.00,33.00,1627200,0.87
+1981-08-27,33.50,33.75,33.25,33.38,1562400,0.87
+1981-08-26,33.38,33.87,33.38,33.50,939600,0.88
+1981-08-25,33.00,33.38,32.50,33.25,3677400,0.87
+1981-08-24,34.00,34.00,33.00,33.00,2633400,0.87
+1981-08-21,34.50,34.62,34.12,34.25,505800,0.90
+1981-08-20,34.37,34.75,34.00,34.50,1396800,0.90
+1981-08-19,33.38,34.37,33.38,34.37,1414800,0.90
+1981-08-18,33.75,33.75,33.00,33.25,2988000,0.87
+1981-08-17,34.50,34.50,33.75,34.00,2491200,0.89
+1981-08-14,35.13,35.25,34.50,34.50,2251800,0.90
+1981-08-13,34.62,35.13,34.62,35.13,1425600,0.92
+1981-08-12,34.50,35.00,34.37,34.37,946800,0.90
+1981-08-11,34.37,34.75,34.25,34.50,1639800,0.90
+1981-08-10,34.25,34.50,34.12,34.37,613800,0.90
+1981-08-07,34.75,34.75,34.25,34.25,595800,0.90
+1981-08-06,34.88,35.25,34.88,35.00,747000,0.92
+1981-08-05,34.50,35.13,34.50,34.75,1222200,0.91
+1981-08-04,34.37,34.50,34.00,34.50,1078200,0.90
+1981-08-03,34.37,34.50,34.12,34.37,577800,0.90
+1981-07-31,33.63,34.50,33.38,34.37,2124000,0.90
+1981-07-30,33.63,33.75,33.50,33.63,840600,0.88
+1981-07-29,33.63,34.00,33.63,33.63,1371600,0.88
+1981-07-28,33.87,33.87,33.00,33.63,3367800,0.88
+1981-07-27,33.87,34.12,33.87,33.87,1335600,0.89
+1981-07-24,34.00,34.25,33.63,33.87,1438200,0.89
+1981-07-23,34.12,34.12,33.75,34.00,991800,0.89
+1981-07-22,34.50,34.88,34.00,34.12,2358000,0.89
+1981-07-21,34.12,34.62,34.12,34.50,1395000,0.90
+1981-07-20,34.25,34.25,34.12,34.12,795600,0.89
+1981-07-17,34.00,34.25,33.87,34.25,1027800,0.90
+1981-07-16,33.87,34.25,33.87,34.00,466200,0.89
+1981-07-15,34.50,34.75,33.87,33.87,1233000,0.89
+1981-07-14,34.50,34.50,34.37,34.50,790200,0.90
+1981-07-13,34.62,34.88,33.75,34.50,1162800,0.90
+1981-07-10,34.00,34.62,34.00,34.62,939600,0.91
+1981-07-09,33.50,33.63,33.00,33.50,1996200,0.88
+1981-07-08,33.87,33.87,33.25,33.50,864000,0.88
+1981-07-07,33.63,34.25,33.63,34.00,2986200,0.89
+1981-07-06,34.00,34.00,33.63,33.63,1184400,0.88
+1981-07-02,34.62,34.62,34.00,34.00,1963800,0.89
+1981-07-01,35.13,35.13,34.75,34.88,1486800,0.91
+1981-06-30,36.37,36.37,35.38,35.38,3322800,0.93
+1981-06-29,36.50,36.62,36.37,36.50,4287600,0.96
+1981-06-26,36.37,36.75,36.25,36.50,2844000,0.96
+1981-06-25,35.88,36.50,35.75,36.37,2440800,0.95
+1981-06-24,35.38,35.88,35.25,35.88,2412000,0.94
+1981-06-23,35.13,35.38,35.13,35.38,1992600,0.93
+1981-06-22,35.00,35.38,34.88,35.00,1738800,0.92
+1981-06-19,35.00,35.00,34.75,35.00,2768400,0.92
+1981-06-18,35.88,35.88,34.88,35.00,3657600,0.92
+1981-06-17,36.25,36.25,35.88,36.00,3216600,0.94
+1981-06-16,36.87,36.87,36.12,36.37,702000,0.95
+1981-06-15,37.12,37.38,37.00,37.12,1312200,0.97
+1981-06-12,37.00,37.63,37.00,37.12,1602000,0.97
+1981-06-11,36.37,37.00,36.25,37.00,3866400,0.97
+1981-06-10,35.50,36.37,35.50,36.37,5686200,0.95
+1981-06-09,35.75,35.75,35.38,35.50,4132800,0.93
+1981-06-08,35.50,35.88,35.38,35.75,2088000,0.94
+1981-06-05,35.13,35.50,35.00,35.50,4543200,0.92
+1981-06-04,34.88,35.13,34.75,35.13,2728800,0.91
+1981-06-03,35.00,35.00,34.37,34.88,1744200,0.90
+1981-06-02,34.75,35.25,34.62,35.00,2354400,0.91
+1981-06-01,35.00,35.13,34.75,34.75,3313800,0.90
+1981-05-29,35.38,35.75,34.88,35.00,1990800,0.91
+1981-05-28,35.13,35.63,35.13,35.38,1918800,0.92
+1981-05-27,34.62,35.13,34.62,35.13,1594800,0.91
+1981-05-26,34.25,34.62,34.12,34.62,894600,0.90
+1981-05-22,34.25,34.62,34.25,34.25,2073600,0.89
+1981-05-21,34.25,34.37,34.25,34.25,797400,0.89
+1981-05-20,34.37,34.62,33.87,34.00,1659600,0.88
+1981-05-19,34.12,34.50,34.12,34.37,3533400,0.89
+1981-05-18,33.38,34.25,33.38,33.63,3054600,0.87
+1981-05-15,33.38,33.87,33.25,33.25,3855600,0.86
+1981-05-14,33.87,33.87,33.38,33.38,835200,0.87
+1981-05-13,34.00,34.12,33.63,34.00,1387800,0.88
+1981-05-12,34.00,34.25,33.75,34.00,1980000,0.88
+1981-05-11,34.37,34.37,34.00,34.00,986400,0.88
+1981-05-08,34.00,34.50,34.00,34.37,579600,0.89
+1981-05-07,33.63,34.25,33.38,34.00,2588400,0.88
+1981-05-06,33.38,34.00,33.38,33.63,3249000,0.87
+1981-05-05,32.88,33.38,32.62,33.25,3562200,0.86
+1981-05-04,33.00,33.00,32.50,32.88,988200,0.85
+1981-05-01,33.00,33.25,32.50,33.13,1495800,0.86
+1981-04-30,33.50,33.50,33.00,33.00,2829600,0.86
+1981-04-29,34.00,34.00,33.13,33.50,4091400,0.87
+1981-04-28,35.50,35.50,34.25,34.37,2696400,0.89
+1981-04-27,35.88,36.00,35.63,35.63,869400,0.92
+1981-04-24,36.12,36.12,35.50,35.88,1353600,0.93
+1981-04-23,36.37,36.37,36.00,36.25,5266800,0.94
+1981-04-22,36.37,36.50,36.12,36.37,1258200,0.94
+1981-04-21,36.25,36.50,36.00,36.37,2505600,0.94
+1981-04-20,35.13,36.50,35.13,36.25,2559600,0.94
+1981-04-16,34.88,35.13,34.88,35.13,3200400,0.91
+1981-04-15,35.13,35.13,34.62,34.88,2320200,0.90
+1981-04-14,35.88,35.88,35.00,35.25,3153600,0.91
+1981-04-13,36.00,36.00,35.25,35.88,2950200,0.93
+1981-04-10,35.38,36.25,35.25,36.00,4953600,0.93
+1981-04-09,34.37,35.38,34.37,35.38,2916000,0.92
+1981-04-08,34.25,34.37,34.12,34.37,856800,0.89
+1981-04-07,34.12,34.50,33.87,34.25,1296000,0.89
+1981-04-06,34.12,34.25,33.50,34.12,5119200,0.89
+1981-04-03,33.87,34.25,33.87,34.12,1607400,0.89
+1981-04-02,33.75,33.87,33.63,33.87,2185200,0.88
+1981-04-01,33.25,33.75,33.25,33.75,3121200,0.88
+1981-03-31,33.63,33.87,33.13,33.13,1652400,0.86
+1981-03-30,33.00,33.87,32.75,33.63,1927800,0.87
+1981-03-27,33.75,33.75,32.75,33.00,2640600,0.86
+1981-03-26,35.25,35.25,34.12,34.12,2282400,0.89
+1981-03-25,34.25,35.38,34.12,35.25,3472200,0.91
+1981-03-24,34.50,34.75,33.63,34.25,3697200,0.89
+1981-03-23,35.13,35.13,34.50,34.50,1863000,0.90
+1981-03-20,34.88,35.13,34.25,35.13,2365200,0.91
+1981-03-19,34.62,35.63,34.62,34.88,3414600,0.90
+1981-03-18,33.63,34.62,33.63,34.62,1699200,0.90
+1981-03-17,34.25,34.37,32.75,33.50,3171600,0.87
+1981-03-16,34.25,34.25,33.87,34.25,3034800,0.89
+1981-03-13,34.50,35.25,34.50,34.50,10297800,0.90
+1981-03-12,32.88,34.00,32.62,34.00,4838400,0.88
+1981-03-11,33.13,33.13,32.88,32.88,1702800,0.85
+1981-03-10,33.13,33.50,33.00,33.13,1468800,0.86
+1981-03-09,33.00,33.13,32.00,33.13,2829600,0.86
+1981-03-06,33.25,33.25,32.88,33.00,1702800,0.85
+1981-03-05,33.75,33.75,33.25,33.50,1854000,0.86
+1981-03-04,32.75,33.75,32.50,33.75,2201400,0.87
+1981-03-03,33.00,33.25,32.62,32.75,2561400,0.84
+1981-03-02,32.50,33.13,32.25,33.00,2437200,0.85
+1981-02-27,32.37,32.88,32.37,32.50,2471400,0.83
+1981-02-26,32.00,32.37,32.00,32.37,4332600,0.83
+1981-02-25,31.50,31.75,31.13,31.62,1891800,0.81
+1981-02-24,31.50,32.00,31.50,31.50,3481200,0.81
+1981-02-23,30.38,31.50,30.00,31.50,3020400,0.81
+1981-02-20,31.00,31.00,30.00,30.38,1985400,0.78
+1981-02-19,31.25,31.50,30.75,31.00,2602800,0.80
+1981-02-18,31.00,31.38,30.88,31.25,1497600,0.80
+1981-02-17,31.38,31.38,31.00,31.00,4046400,0.80
+1981-02-13,32.00,32.12,31.50,31.50,5932800,0.81
+1981-02-12,31.50,32.37,31.50,32.00,4581000,0.82
+1981-02-11,30.38,31.38,30.38,31.38,3709800,0.81
+1981-02-10,30.00,30.63,29.75,30.38,2773800,0.78
+1981-02-09,30.00,30.50,29.75,30.00,1704600,0.77
+1981-02-06,30.12,30.25,29.87,30.00,1630800,0.77
+1981-02-05,30.00,30.50,30.00,30.12,2442600,0.77
+1981-02-04,30.25,30.38,30.00,30.00,4136400,0.77
+1981-02-03,29.87,30.25,29.75,30.25,1215000,0.78
+1981-02-02,30.38,30.38,29.75,29.87,2862000,0.77
+1981-01-30,30.00,30.38,29.87,30.38,2287800,0.78
+1981-01-29,29.25,30.12,29.25,30.00,2079000,0.77
+1981-01-28,28.63,29.62,28.63,29.13,3214800,0.75
+1981-01-27,28.38,28.88,28.25,28.50,1521000,0.73
+1981-01-26,28.38,28.63,28.25,28.38,2626200,0.73
+1981-01-23,28.38,28.63,28.25,28.38,2070000,0.73
+1981-01-22,28.12,28.38,28.00,28.38,1728000,0.73
+1981-01-21,28.12,28.12,27.62,28.12,1443600,0.72
+1981-01-20,28.75,28.88,28.38,28.38,885600,0.73
+1981-01-19,29.00,29.00,28.63,28.75,1549800,0.74
+1981-01-16,29.00,29.25,28.88,29.13,1567800,0.75
+1981-01-15,28.88,29.25,28.88,29.00,2379600,0.74
+1981-01-14,28.88,29.13,28.75,28.88,1589400,0.74
+1981-01-13,28.88,28.88,28.63,28.88,1220400,0.74
+1981-01-12,29.00,29.62,28.75,29.00,2779200,0.74
+1981-01-09,28.25,29.00,28.12,29.00,5277600,0.74
+1981-01-08,28.12,28.25,27.50,28.25,5810400,0.73
+1981-01-07,28.25,28.25,27.00,28.12,4082400,0.72
+1981-01-06,28.38,29.25,28.38,28.75,8510400,0.74
+1981-01-05,27.75,28.38,27.75,28.25,5099400,0.73
+1981-01-02,27.25,27.62,27.12,27.50,1996200,0.71
+1980-12-31,26.88,27.25,26.88,27.25,2410200,0.70
+1980-12-30,26.38,27.00,26.25,26.88,5005800,0.69
+1980-12-29,26.00,26.38,26.00,26.38,2275200,0.68
+1980-12-26,26.00,26.13,25.88,26.00,3814200,0.67
+1980-12-24,26.00,26.00,25.88,26.00,2003400,0.67
+1980-12-23,25.50,26.13,25.37,26.00,2934000,0.67
+1980-12-22,24.87,25.62,24.87,25.50,2325600,0.66
+1980-12-19,24.75,24.87,24.50,24.75,2689200,0.64
+1980-12-18,24.38,24.75,24.13,24.75,2752200,0.64
+1980-12-17,24.25,24.63,24.00,24.38,2354400,0.63
+1980-12-16,24.38,24.38,24.13,24.25,1945800,0.62
+1980-12-15,24.38,24.63,24.13,24.38,1195200,0.63
+1980-12-12,24.75,24.75,24.13,24.38,1744200,0.63
+1980-12-11,25.37,25.88,24.75,24.75,4813200,0.64
+1980-12-10,25.50,25.75,25.25,25.37,2221200,0.65
+1980-12-09,25.00,25.50,25.00,25.50,3375000,0.66
+1980-12-08,25.12,25.12,24.87,25.00,5410800,0.64
+1980-12-05,25.12,25.12,24.87,25.12,1713600,0.64
+1980-12-04,25.00,25.12,24.87,25.12,1609200,0.64
+1980-12-03,24.75,25.00,24.50,25.00,3546000,0.63
+1980-12-02,24.87,24.87,24.38,24.75,1429200,0.63
+1980-12-01,25.12,25.12,24.75,25.12,1618200,0.64
+1980-11-28,25.37,25.37,25.12,25.25,777600,0.64
+1980-11-26,24.87,25.50,24.87,25.50,1137600,0.65
+1980-11-25,24.50,25.00,24.38,24.87,3943800,0.63
+1980-11-24,24.25,24.50,24.13,24.50,1420200,0.62
+1980-11-21,24.63,24.63,24.00,24.25,4431600,0.61
+1980-11-20,24.50,24.87,24.25,24.63,3580200,0.62
+1980-11-19,25.12,25.12,24.25,24.50,3360600,0.62
+1980-11-18,25.00,25.37,24.87,25.25,4744800,0.64
+1980-11-17,24.63,25.00,24.38,25.00,5245200,0.63
+1980-11-14,25.00,25.25,24.38,24.63,3614400,0.62
+1980-11-13,25.37,25.62,25.00,25.00,2298600,0.63
+1980-11-12,25.00,25.37,25.00,25.37,1324800,0.64
+1980-11-11,25.00,25.25,24.87,25.00,2179800,0.63
+1980-11-10,25.00,25.37,24.75,25.00,3058200,0.63
+1980-11-07,24.63,25.12,24.63,25.00,2343600,0.63
+1980-11-06,24.87,24.87,24.50,24.63,2948400,0.62
+1980-11-05,25.00,26.50,24.87,25.12,2752200,0.64
+1980-11-03,25.37,25.62,25.00,25.00,2239200,0.63
+1980-10-31,25.75,25.88,25.25,25.37,1407600,0.64
+1980-10-30,26.00,26.13,25.75,25.75,1063800,0.65
+1980-10-29,25.50,26.00,25.37,26.00,732600,0.66
+1980-10-28,25.37,25.50,24.75,25.50,1657800,0.65
+1980-10-27,25.62,25.88,25.37,25.37,1317600,0.64
+1980-10-24,25.12,25.62,25.00,25.62,2316600,0.65
+1980-10-23,25.50,25.50,25.00,25.12,1794600,0.64
+1980-10-22,25.25,25.50,25.25,25.50,1045800,0.65
+1980-10-21,25.50,25.62,25.25,25.25,4698000,0.64
+1980-10-20,25.37,25.62,25.37,25.50,1710000,0.65
+1980-10-17,25.25,25.50,25.00,25.37,3605400,0.64
+1980-10-16,25.25,25.88,24.87,25.25,3214800,0.64
+1980-10-15,25.12,25.25,24.87,25.25,2439000,0.64
+1980-10-14,25.12,25.25,24.87,25.12,2417400,0.64
+1980-10-13,25.12,25.12,24.87,25.12,1328400,0.64
+1980-10-10,25.25,25.25,25.00,25.12,2106000,0.64
+1980-10-09,25.25,25.25,25.00,25.25,2649600,0.64
+1980-10-08,25.00,25.25,24.75,25.25,4185000,0.64
+1980-10-07,25.12,25.12,24.75,25.00,2716200,0.63
+1980-10-06,25.00,25.12,24.87,25.12,3067200,0.64
+1980-10-03,25.00,25.00,24.50,25.00,5367600,0.63
+1980-10-02,25.12,25.12,24.25,25.00,1510200,0.63
+1980-10-01,25.75,25.88,24.63,25.25,4350600,0.64
+1980-09-30,24.63,25.75,24.63,25.75,1729800,0.65
+1980-09-29,25.50,25.50,24.25,24.50,1697400,0.62
+1980-09-26,26.00,26.00,25.50,25.75,1697400,0.65
+1980-09-25,26.50,26.50,26.00,26.25,1515600,0.67
+1980-09-24,26.25,26.75,26.00,26.63,1486800,0.68
+1980-09-23,26.88,26.88,26.00,26.25,1945800,0.67
+1980-09-22,26.50,26.88,26.25,26.88,979200,0.68
+1980-09-19,26.00,26.63,25.88,26.50,3582000,0.67
+1980-09-18,26.00,26.75,25.88,26.00,3276000,0.66
+1980-09-17,25.75,26.25,24.75,26.00,5133600,0.66
+1980-09-16,25.88,26.25,25.75,25.75,2417400,0.65
+1980-09-15,25.75,25.88,25.50,25.88,1675800,0.66
+1980-09-12,25.50,26.00,25.50,25.75,1301400,0.65
+1980-09-11,25.37,25.62,25.25,25.50,1436400,0.65
+1980-09-10,25.37,25.75,25.12,25.37,2660400,0.64
+1980-09-09,25.62,25.62,25.12,25.37,3403800,0.64
+1980-09-08,26.00,26.00,25.50,25.62,1497600,0.65
+1980-09-05,26.00,26.25,25.75,26.13,1308600,0.65
+1980-09-04,26.00,26.38,25.88,26.00,2300400,0.65
+1980-09-03,26.63,26.88,26.00,26.00,3371400,0.65
+1980-09-02,26.63,26.75,26.13,26.63,1013400,0.67
+1980-08-29,26.75,26.75,26.25,26.63,905400,0.67
+1980-08-28,27.37,27.37,26.63,26.88,1504800,0.67
+1980-08-27,27.87,28.00,27.62,27.62,2275200,0.69
+1980-08-26,27.12,28.12,27.12,27.87,1551600,0.70
+1980-08-25,27.37,27.37,26.75,27.00,797400,0.68
+1980-08-22,28.00,28.12,27.37,27.37,966600,0.69
+1980-08-21,27.62,28.12,27.37,28.00,2241000,0.70
+1980-08-20,26.88,27.75,26.63,27.62,4557600,0.69
+1980-08-19,27.25,27.25,26.88,26.88,1699200,0.67
+1980-08-18,27.87,27.87,27.25,27.25,1049400,0.68
+1980-08-15,28.00,28.38,28.00,28.12,6357600,0.70
+1980-08-14,27.75,28.00,27.50,28.00,2921400,0.70
+1980-08-13,27.87,28.00,27.62,27.75,1429200,0.69
+1980-08-12,28.38,28.38,27.87,27.87,3783600,0.70
+1980-08-11,28.25,28.50,28.12,28.38,3672000,0.71
+1980-08-08,28.00,28.38,28.00,28.25,2570400,0.71
+1980-08-07,27.75,28.25,27.75,28.00,8596800,0.70
+1980-08-06,27.12,27.87,27.12,27.75,1551600,0.69
+1980-08-05,27.25,27.37,27.12,27.12,2145600,0.68
+1980-08-04,27.37,27.37,27.25,27.25,1825200,0.68
+1980-08-01,27.12,27.50,27.12,27.50,1647000,0.69
+1980-07-31,27.25,27.37,26.63,27.12,4649400,0.68
+1980-07-30,26.75,27.25,26.63,27.25,3376800,0.68
+1980-07-29,26.00,26.75,26.00,26.75,3445200,0.67
+1980-07-28,25.37,26.13,25.25,25.88,2037600,0.65
+1980-07-25,25.00,25.37,24.87,25.37,2543400,0.64
+1980-07-24,24.38,25.12,24.38,25.00,4730400,0.63
+1980-07-23,24.25,24.38,23.88,24.38,6510600,0.61
+1980-07-22,24.13,24.63,24.13,24.25,8227800,0.61
+1980-07-21,24.50,24.50,24.00,24.00,9423000,0.60
+1980-07-18,24.75,25.12,24.50,24.75,10773000,0.62
+1980-07-17,24.75,24.75,24.63,24.75,1283400,0.62
+1980-07-16,24.87,24.87,24.63,24.87,2455200,0.62
+1980-07-15,25.00,25.12,24.75,24.87,5027400,0.62
+1980-07-14,25.12,25.12,24.87,25.00,2998800,0.63
+1980-07-11,25.37,25.37,25.00,25.25,3456000,0.63
+1980-07-10,25.62,25.62,25.00,25.50,2320200,0.64
+1980-07-09,25.88,26.00,25.62,25.75,1346400,0.64
+1980-07-08,25.37,25.88,25.25,25.88,3004200,0.65
+1980-07-07,24.87,25.37,24.87,25.37,1139400,0.64
+1980-07-03,24.50,24.75,24.25,24.63,1765800,0.62
+1980-07-02,24.13,24.87,24.13,24.50,1715400,0.61
+1980-07-01,24.13,24.38,24.00,24.13,1090800,0.60
+1980-06-30,24.25,24.50,24.00,24.13,997200,0.60
+1980-06-27,24.50,24.63,24.25,24.25,1976400,0.61
+1980-06-26,24.63,25.00,24.00,24.50,2115000,0.61
+1980-06-25,24.38,24.75,24.25,24.63,1911600,0.62
+1980-06-24,24.00,24.38,23.75,24.38,1495800,0.61
+1980-06-23,24.25,24.25,23.88,24.00,4104000,0.60
+1980-06-20,25.12,25.12,24.50,24.50,1672200,0.61
+1980-06-19,25.50,25.50,25.12,25.12,1269000,0.63
+1980-06-18,25.62,25.75,25.37,25.50,995400,0.64
+1980-06-17,25.75,26.00,25.37,25.62,1411200,0.64
+1980-06-16,25.25,26.00,25.25,25.75,889200,0.64
+1980-06-13,25.12,25.50,25.00,25.25,799200,0.63
+1980-06-12,25.50,26.00,25.12,25.12,1479600,0.63
+1980-06-11,25.75,25.75,25.00,25.50,3033000,0.64
+1980-06-10,25.62,25.88,25.62,25.88,961200,0.65
+1980-06-09,25.75,25.75,25.62,25.62,811800,0.64
+1980-06-06,25.88,26.00,25.62,25.88,1861200,0.64
+1980-06-05,25.75,26.13,25.50,25.88,2313000,0.64
+1980-06-04,25.37,25.75,25.37,25.75,811800,0.64
+1980-06-03,25.50,25.50,25.25,25.37,2221200,0.63
+1980-06-02,25.62,25.75,25.37,25.62,815400,0.63
+1980-05-30,25.00,25.75,24.63,25.62,1441800,0.63
+1980-05-29,25.50,25.50,25.00,25.00,4284000,0.62
+1980-05-28,25.50,25.50,25.12,25.50,2241000,0.63
+1980-05-27,25.62,25.88,25.50,25.75,918000,0.64
+1980-05-23,25.25,25.88,25.25,25.62,3567600,0.63
+1980-05-22,25.25,25.37,25.00,25.25,1002600,0.62
+1980-05-21,25.50,25.50,24.87,25.25,2167200,0.62
+1980-05-20,26.13,26.13,25.62,25.75,1369800,0.64
+1980-05-19,26.00,26.38,26.00,26.13,1476000,0.65
+1980-05-16,26.00,26.25,25.88,26.00,1391400,0.64
+1980-05-15,25.62,26.00,25.62,26.00,3506400,0.64
+1980-05-14,25.25,25.75,25.25,25.62,3544200,0.63
+1980-05-13,24.50,25.12,24.50,25.12,5425200,0.62
+1980-05-12,24.75,24.75,24.38,24.38,783000,0.60
+1980-05-09,24.75,24.75,24.50,24.75,2125800,0.61
+1980-05-08,24.75,24.87,24.63,24.75,1666800,0.61
+1980-05-07,24.75,25.00,24.38,24.75,3727800,0.61
+1980-05-06,24.63,25.00,24.50,24.75,4294800,0.61
+1980-05-05,24.50,24.63,24.13,24.63,2257200,0.61
+1980-05-02,23.62,24.50,23.62,24.50,1940400,0.61
+1980-05-01,23.37,23.88,23.25,23.62,837000,0.58
+1980-04-30,23.37,23.88,22.75,23.37,698400,0.58
+1980-04-29,23.75,23.88,23.37,23.37,1089000,0.58
+1980-04-28,23.50,23.75,23.50,23.75,747000,0.59
+1980-04-25,23.62,23.62,22.50,23.50,1373400,0.58
+1980-04-24,22.50,23.75,22.50,23.62,2071800,0.58
+1980-04-23,22.13,22.50,22.00,22.50,1116000,0.56
+1980-04-22,21.50,22.25,21.50,22.13,3385800,0.55
+1980-04-21,21.50,21.88,21.38,21.38,464400,0.53
+1980-04-18,21.63,22.00,21.50,21.50,1157400,0.53
+1980-04-17,21.75,21.75,21.63,21.63,583200,0.53
+1980-04-16,21.75,22.13,21.63,21.75,815400,0.54
+1980-04-15,22.00,22.13,21.50,21.75,570600,0.54
+1980-04-14,22.62,22.62,22.00,22.00,1060200,0.54
+1980-04-11,23.00,23.12,22.75,22.75,1107000,0.56
+1980-04-10,22.87,23.12,22.25,23.00,653400,0.57
+1980-04-09,22.75,23.00,22.75,22.87,1769400,0.57
+1980-04-08,22.38,22.75,21.88,22.75,1078200,0.56
+1980-04-07,23.37,23.50,22.13,22.38,1836000,0.55
+1980-04-03,23.50,23.62,23.25,23.37,554400,0.58
+1980-04-02,23.25,23.75,23.12,23.50,1821600,0.58
+1980-04-01,23.12,23.25,22.87,23.25,3119400,0.57
+1980-03-31,22.25,23.12,22.25,23.12,2311200,0.57
+1980-03-28,21.00,21.88,21.00,21.88,2419200,0.54
+1980-03-27,20.00,20.37,20.00,20.25,1899000,0.50
+1980-03-26,20.25,20.62,20.00,20.00,2745000,0.49
+1980-03-25,20.25,20.37,20.13,20.25,1731600,0.50
+1980-03-24,21.00,21.00,20.13,20.25,6292800,0.50
+1980-03-21,20.62,21.25,20.62,21.12,1755000,0.52
+1980-03-20,20.75,20.75,20.50,20.62,1549800,0.51
+1980-03-19,20.75,20.87,20.62,20.75,1036800,0.51
+1980-03-18,20.87,21.00,20.50,20.75,2203200,0.51
+1980-03-17,21.00,21.12,20.87,20.87,970200,0.52
+1980-03-14,20.62,21.12,20.50,21.00,1166400,0.52
+1980-03-13,21.12,21.12,20.62,20.62,5378400,0.51
+1980-03-12,21.25,21.63,21.00,21.12,3385800,0.52
+1980-03-11,20.87,21.50,20.87,21.25,1405800,0.53
+1980-03-10,20.50,21.12,20.50,20.87,1434600,0.52
+1980-03-07,20.25,20.75,20.00,20.50,3335400,0.50
+1980-03-06,20.37,20.75,20.00,20.25,4847400,0.49
+1980-03-05,20.25,20.75,20.25,20.37,3643200,0.50
+1980-03-04,20.87,21.00,20.00,20.25,12186000,0.49
+1980-03-03,21.12,21.50,20.75,20.87,2131200,0.51
+1980-02-29,21.63,21.63,20.87,21.12,3625200,0.52
+1980-02-28,21.50,21.75,21.12,21.63,2399400,0.53
+1980-02-27,22.00,22.50,21.38,21.50,1683000,0.52
+1980-02-26,22.25,22.25,22.00,22.00,4075200,0.54
+1980-02-25,22.13,22.38,22.00,22.38,1386000,0.55
+1980-02-22,22.62,22.75,22.13,22.13,2066400,0.54
+1980-02-21,22.87,22.87,22.38,22.62,2628000,0.55
+1980-02-20,22.87,22.87,22.75,22.87,1346400,0.56
+1980-02-19,22.50,23.12,22.50,23.00,2235600,0.56
+1980-02-15,23.00,23.00,22.50,22.50,1458000,0.55
+1980-02-14,23.37,23.50,23.00,23.12,1548000,0.56
+1980-02-13,23.00,23.50,23.00,23.37,2410200,0.57
+1980-02-12,22.87,23.12,22.75,23.00,1972800,0.56
+1980-02-11,23.50,23.62,22.75,22.87,1983600,0.56
+1980-02-08,23.50,23.62,23.25,23.50,1080000,0.57
+1980-02-07,24.25,24.50,23.37,23.50,1695600,0.57
+1980-02-06,24.38,24.38,24.00,24.25,3952800,0.59
+1980-02-05,24.25,24.50,24.25,24.50,450000,0.60
+1980-02-04,24.50,24.50,24.25,24.25,2678400,0.59
+1980-02-01,24.50,24.87,24.50,24.63,1287000,0.60
+1980-01-31,24.63,25.25,24.00,24.50,1294200,0.60
+1980-01-30,23.88,24.63,23.88,24.63,1735200,0.60
+1980-01-29,23.88,24.00,23.62,23.88,1994400,0.58
+1980-01-28,24.00,24.00,23.00,23.88,2925000,0.58
+1980-01-25,23.88,24.63,23.88,24.63,1326600,0.60
+1980-01-24,23.75,23.88,23.50,23.50,3861000,0.57
+1980-01-23,24.00,24.13,23.62,23.75,3830400,0.58
+1980-01-22,23.37,24.38,23.37,24.00,3211200,0.59
+1980-01-21,23.12,23.37,23.00,23.37,2953800,0.57
+1980-01-18,22.87,23.12,22.87,23.12,2043000,0.56
+1980-01-17,23.25,23.25,22.75,22.75,3504600,0.55
+1980-01-16,24.00,24.13,23.37,23.50,3900600,0.57
+1980-01-15,24.63,24.63,23.62,24.00,3733200,0.59
+1980-01-14,25.12,25.25,24.63,24.75,2682000,0.60
+1980-01-11,25.37,25.37,25.00,25.12,4136400,0.61
+1980-01-10,25.25,25.62,25.12,25.50,2671200,0.62
+1980-01-09,25.12,25.50,25.12,25.25,1857600,0.62
+1980-01-08,25.00,25.12,24.87,25.00,426600,0.61
+1980-01-07,24.87,25.12,24.87,25.00,1146600,0.61
+1980-01-04,24.75,25.00,24.75,24.87,1467000,0.61
+1980-01-03,24.50,24.75,24.25,24.63,685800,0.60
+1980-01-02,24.87,25.00,24.25,24.50,1969200,0.60
+1979-12-31,25.00,25.00,24.87,24.87,331200,0.61
+1979-12-28,24.87,25.12,24.87,25.00,1711800,0.61
+1979-12-27,25.00,25.00,24.87,24.87,387000,0.61
+1979-12-26,25.00,25.00,24.87,25.00,781200,0.61
+1979-12-24,24.87,25.00,24.87,25.00,336600,0.61
+1979-12-21,24.87,24.87,24.50,24.75,1090800,0.60
+1979-12-20,25.12,25.12,24.63,24.87,1355400,0.61
+1979-12-19,25.25,25.37,24.87,25.12,2923200,0.61
+1979-12-18,26.00,26.00,25.25,25.25,2061000,0.62
+1979-12-17,26.13,26.13,25.88,26.00,1161000,0.63
+1979-12-14,26.38,26.50,26.00,26.38,1225800,0.64
+1979-12-13,26.13,26.50,25.88,26.38,2669400,0.64
+1979-12-12,25.50,26.13,25.37,26.13,1512000,0.64
+1979-12-11,25.25,25.62,25.25,25.50,871200,0.62
+1979-12-10,25.37,25.62,25.00,25.25,2212200,0.62
+1979-12-07,25.37,25.75,25.25,25.37,2698200,0.61
+1979-12-06,25.50,25.62,25.25,25.37,2039400,0.61
+1979-12-05,25.62,26.00,25.37,25.50,2030400,0.61
+1979-12-04,25.37,25.75,25.37,25.62,2048400,0.62
+1979-12-03,25.50,25.50,25.00,25.37,1089000,0.61
+1979-11-30,25.50,25.75,25.25,25.62,1396800,0.62
+1979-11-29,25.25,25.50,25.25,25.50,923400,0.61
+1979-11-28,25.25,25.25,25.00,25.12,1198800,0.61
+1979-11-27,24.87,25.37,24.87,25.25,10791000,0.61
+1979-11-26,24.63,25.00,24.50,24.75,3319200,0.60
+1979-11-23,24.50,24.75,24.25,24.63,345600,0.59
+1979-11-21,24.50,24.50,24.13,24.50,2730600,0.59
+1979-11-20,25.37,25.50,24.63,24.75,1969200,0.60
+1979-11-19,25.25,25.62,25.25,25.37,1404000,0.61
+1979-11-16,25.25,25.25,25.12,25.12,1742400,0.61
+1979-11-15,25.00,25.62,25.00,25.37,1701000,0.61
+1979-11-14,25.25,25.25,24.87,24.87,4323600,0.60
+1979-11-13,25.50,25.75,25.12,25.25,2971800,0.61
+1979-11-12,25.00,25.50,24.87,25.50,660600,0.61
+1979-11-09,24.87,25.12,24.87,25.00,759600,0.60
+1979-11-08,24.25,24.75,24.00,24.75,806400,0.60
+1979-11-07,24.38,24.38,24.00,24.25,1310400,0.58
+1979-11-06,24.00,24.38,24.00,24.38,610200,0.59
+1979-11-05,23.75,24.13,23.75,24.00,455400,0.58
+1979-11-02,23.50,23.75,23.50,23.75,1261800,0.57
+1979-11-01,23.75,23.75,23.50,23.50,1166400,0.57
+1979-10-31,24.25,24.25,23.75,23.75,2935800,0.57
+1979-10-30,24.00,24.38,24.00,24.38,1645200,0.59
+1979-10-29,23.88,24.13,23.88,23.88,1684800,0.58
+1979-10-26,23.37,23.75,23.37,23.75,1461600,0.57
+1979-10-25,23.62,23.88,23.37,23.37,927000,0.56
+1979-10-24,24.25,24.25,23.62,23.62,1846800,0.57
+1979-10-23,24.25,24.25,24.00,24.25,1917000,0.58
+1979-10-22,24.25,24.25,23.75,24.25,8483400,0.58
+1979-10-19,24.87,24.87,24.38,24.50,1573200,0.59
+1979-10-18,25.00,25.00,24.87,25.00,649800,0.60
+1979-10-17,24.87,25.12,24.75,25.00,1427400,0.60
+1979-10-16,25.25,25.37,24.63,24.87,2424600,0.60
+1979-10-15,25.37,25.50,25.25,25.25,2293200,0.61
+1979-10-12,25.62,25.62,25.37,25.37,824400,0.61
+1979-10-11,25.50,25.75,25.25,25.62,2089800,0.62
+1979-10-10,25.50,25.50,25.00,25.50,4154400,0.61
+1979-10-09,26.50,26.50,25.88,26.00,1989000,0.63
+1979-10-08,26.75,27.00,26.75,26.75,615600,0.64
+1979-10-05,26.38,27.00,26.25,26.75,2165400,0.64
+1979-10-04,26.50,26.63,26.25,26.38,1225800,0.64
+1979-10-03,27.37,27.37,26.50,26.50,2023200,0.64
+1979-10-02,27.62,27.62,27.25,27.50,3015000,0.66
+1979-10-01,27.75,27.75,27.12,27.62,2671200,0.67
+1979-09-28,28.00,28.50,27.75,27.87,3272400,0.67
+1979-09-27,27.50,28.00,27.50,28.00,2527200,0.68
+1979-09-26,27.50,27.75,27.50,27.50,808200,0.66
+1979-09-25,27.37,27.50,27.12,27.50,1764000,0.66
+1979-09-24,27.62,27.75,27.37,27.37,1751400,0.66
+1979-09-21,27.62,27.87,27.50,27.62,2538000,0.67
+1979-09-20,27.25,27.62,27.25,27.62,966600,0.67
+1979-09-19,27.25,27.50,26.75,27.25,1173600,0.66
+1979-09-18,27.50,27.62,27.12,27.25,1267200,0.66
+1979-09-17,27.62,27.87,27.50,27.50,1373400,0.66
+1979-09-14,27.62,27.75,27.37,27.62,1148400,0.67
+1979-09-13,27.62,27.62,27.50,27.62,876600,0.67
+1979-09-12,27.50,27.62,27.37,27.62,952200,0.67
+1979-09-11,27.75,27.75,27.50,27.50,824400,0.66
+1979-09-10,27.75,27.75,27.50,27.75,534600,0.67
+1979-09-07,27.87,27.87,27.62,27.75,786600,0.66
+1979-09-06,27.62,27.87,27.50,27.87,754200,0.67
+1979-09-05,27.62,27.62,27.12,27.62,1756800,0.66
+1979-09-04,27.87,28.12,27.62,27.75,2185200,0.66
+1979-08-31,27.87,28.00,27.75,27.87,1089000,0.67
+1979-08-30,27.50,27.87,27.50,27.87,1247400,0.67
+1979-08-29,27.50,27.62,27.37,27.50,1231200,0.66
+1979-08-28,27.37,27.50,27.37,27.50,1859400,0.66
+1979-08-27,27.12,27.62,27.12,27.37,1281600,0.65
+1979-08-24,27.12,27.12,26.75,27.00,1843200,0.64
+1979-08-23,27.75,27.75,27.12,27.12,2156400,0.65
+1979-08-22,28.12,28.12,27.75,27.75,5038200,0.66
+1979-08-21,28.00,28.25,28.00,28.12,912600,0.67
+1979-08-20,28.25,28.25,28.00,28.00,675000,0.67
+1979-08-17,28.50,28.50,28.12,28.25,1387800,0.67
+1979-08-16,28.25,28.50,28.25,28.50,4485600,0.68
+1979-08-15,28.38,28.38,28.12,28.25,2361600,0.67
+1979-08-14,28.25,28.50,28.25,28.50,1681200,0.68
+1979-08-13,27.37,28.38,27.37,28.12,3209400,0.67
+1979-08-10,27.37,27.37,27.25,27.25,799200,0.65
+1979-08-09,27.37,27.37,27.12,27.37,4233600,0.65
+1979-08-08,27.62,27.87,27.50,27.62,1405800,0.66
+1979-08-07,27.25,28.00,27.25,27.62,3670200,0.66
+1979-08-06,26.75,27.12,26.75,27.12,2455200,0.65
+1979-08-03,26.25,26.88,26.25,26.75,1830600,0.64
+1979-08-02,26.00,26.63,26.00,26.25,2541600,0.63
+1979-08-01,25.75,26.00,25.62,25.75,1341000,0.61
+1979-07-31,25.12,25.88,25.12,25.75,1558800,0.61
+1979-07-30,25.00,25.25,25.00,25.12,529200,0.60
+1979-07-27,24.87,25.50,24.87,25.00,1420200,0.60
+1979-07-26,24.00,24.87,23.75,24.87,1769400,0.59
+1979-07-25,23.50,24.00,23.50,24.00,1249200,0.57
+1979-07-24,23.62,23.62,23.50,23.50,1036800,0.56
+1979-07-23,23.62,23.75,23.50,23.75,792000,0.57
+1979-07-20,23.75,23.88,23.50,23.62,1216800,0.56
+1979-07-19,23.88,24.00,23.62,23.75,1926000,0.57
+1979-07-18,24.25,24.25,23.62,23.88,2197800,0.57
+1979-07-17,24.50,24.50,24.13,24.25,747000,0.58
+1979-07-16,24.50,24.75,24.25,24.63,633600,0.59
+1979-07-13,24.13,24.63,24.13,24.50,1839600,0.58
+1979-07-12,24.38,24.38,24.00,24.00,1659600,0.57
+1979-07-11,24.50,24.50,24.13,24.38,2248200,0.58
+1979-07-10,24.75,25.12,24.38,24.50,1845000,0.58
+1979-07-09,24.50,24.87,24.50,24.75,3042000,0.59
+1979-07-06,24.50,24.75,24.50,24.50,1888200,0.58
+1979-07-05,24.50,24.50,24.13,24.50,1697400,0.58
+1979-07-03,24.50,24.75,24.38,24.50,928800,0.58
+1979-07-02,25.25,25.25,24.25,24.50,3290400,0.58
+1979-06-29,25.00,25.37,24.87,25.37,1409400,0.61
+1979-06-28,24.63,25.50,24.63,25.00,1762200,0.60
+1979-06-27,24.38,25.00,24.38,24.63,2250000,0.59
+1979-06-26,23.88,24.50,23.88,24.38,2271600,0.58
+1979-06-25,24.38,24.50,23.88,23.88,1069200,0.57
+1979-06-22,24.13,24.63,24.13,24.38,1269000,0.58
+1979-06-21,23.88,24.25,23.88,24.13,1258200,0.58
+1979-06-20,23.88,24.00,23.50,23.88,2250000,0.57
+1979-06-19,24.00,24.13,23.12,23.88,2052000,0.57
+1979-06-18,24.00,24.25,24.00,24.00,1710000,0.57
+1979-06-15,24.00,24.13,23.88,24.00,3259800,0.57
+1979-06-14,24.00,24.13,23.88,24.00,1830600,0.57
+1979-06-13,23.88,24.25,23.75,24.00,1377000,0.57
+1979-06-12,24.00,24.13,23.88,23.88,1609200,0.57
+1979-06-11,24.13,24.25,23.88,24.00,1605600,0.57
+1979-06-08,24.50,24.50,24.00,24.13,2340000,0.58
+1979-06-07,24.25,24.63,24.00,24.50,984600,0.58
+1979-06-06,23.75,24.25,23.75,24.25,3736800,0.58
+1979-06-05,23.25,23.88,23.25,23.75,3537000,0.57
+1979-06-04,23.12,23.25,23.00,23.00,1278000,0.55
+1979-06-01,23.25,23.37,23.00,23.12,583200,0.54
+1979-05-31,22.75,23.37,22.62,23.25,5455800,0.55
+1979-05-30,22.87,23.00,22.75,22.75,941400,0.54
+1979-05-29,22.62,23.00,22.50,22.87,4933800,0.54
+1979-05-25,22.62,22.87,22.38,22.62,2732400,0.53
+1979-05-24,22.62,22.75,22.25,22.62,2583000,0.53
+1979-05-23,22.87,23.12,22.62,22.62,1555200,0.53
+1979-05-22,23.12,23.12,22.87,22.87,2413800,0.54
+1979-05-21,23.12,23.25,22.87,23.12,797400,0.54
+1979-05-18,22.87,23.12,22.87,23.12,3310200,0.54
+1979-05-17,22.13,22.75,22.00,22.62,2457000,0.53
+1979-05-16,22.50,22.50,21.88,22.13,2673000,0.52
+1979-05-15,22.75,22.75,22.50,22.75,1042200,0.54
+1979-05-14,22.75,22.87,22.62,22.75,2242800,0.54
+1979-05-11,22.75,23.00,22.62,22.75,1141200,0.54
+1979-05-10,23.12,23.12,22.50,22.75,5412600,0.54
+1979-05-09,23.50,23.75,23.12,23.37,3879000,0.55
+1979-05-08,23.50,23.88,23.37,23.50,2320200,0.55
+1979-05-07,24.00,24.00,23.37,23.50,1852200,0.55
+1979-05-04,24.25,24.50,24.00,24.00,1803600,0.57
+1979-05-03,24.63,24.75,24.25,24.25,1996200,0.57
+1979-05-02,24.25,24.63,24.25,24.63,1629000,0.58
+1979-05-01,24.38,24.50,24.13,24.25,1067400,0.57
+1979-04-30,24.38,24.38,24.13,24.38,792000,0.57
+1979-04-27,24.75,24.75,24.38,24.50,1598400,0.58
+1979-04-26,25.00,25.00,24.63,24.87,1306800,0.59
+1979-04-25,24.75,25.12,24.75,25.00,2649600,0.59
+1979-04-24,24.50,25.12,24.38,24.75,2120400,0.58
+1979-04-23,24.63,24.63,24.13,24.50,615600,0.58
+1979-04-20,24.38,24.87,24.25,24.63,1375200,0.58
+1979-04-19,24.25,24.75,24.25,24.38,522000,0.57
+1979-04-18,24.13,24.38,23.88,24.25,1004400,0.57
+1979-04-17,23.75,24.25,23.75,24.13,1072800,0.57
+1979-04-16,24.13,24.13,23.62,23.75,1348200,0.56
+1979-04-12,24.25,24.25,24.00,24.25,1607400,0.57
+1979-04-11,25.00,25.12,24.63,24.87,2232000,0.59
+1979-04-10,24.75,25.12,24.75,25.00,1103400,0.59
+1979-04-09,25.12,25.12,24.63,24.75,2277000,0.58
+1979-04-06,25.00,25.25,24.87,25.12,732600,0.59
+1979-04-05,25.00,25.00,24.75,25.00,1116000,0.59
+1979-04-04,25.12,25.25,24.87,25.00,1017000,0.59
+1979-04-03,25.00,25.12,25.00,25.12,1564200,0.59
+1979-04-02,25.00,25.00,24.50,25.00,730800,0.59
+1979-03-30,25.12,25.25,24.87,25.12,856800,0.59
+1979-03-29,25.00,25.37,24.75,25.12,1033200,0.59
+1979-03-28,25.00,25.50,24.87,25.00,1737000,0.59
+1979-03-27,24.63,25.00,24.38,25.00,2185200,0.59
+1979-03-26,24.63,24.63,24.50,24.63,1819800,0.58
+1979-03-23,25.37,25.37,24.75,24.75,1805400,0.58
+1979-03-22,25.12,25.50,25.12,25.37,1593000,0.60
+1979-03-21,24.50,25.00,24.50,25.00,894600,0.59
+1979-03-20,24.87,24.87,24.38,24.50,1339200,0.58
+1979-03-19,24.50,24.75,24.38,24.50,1906200,0.58
+1979-03-16,24.50,24.63,24.25,24.50,1146600,0.58
+1979-03-15,24.75,24.75,24.38,24.50,1099800,0.58
+1979-03-14,24.50,24.75,24.50,24.75,1249200,0.58
+1979-03-13,24.38,24.63,24.25,24.50,2181600,0.58
+1979-03-12,24.38,24.50,24.00,24.38,3636000,0.57
+1979-03-09,24.38,24.75,24.38,24.38,2710800,0.57
+1979-03-08,24.38,24.63,24.25,24.38,2682000,0.57
+1979-03-07,24.25,24.87,24.25,24.38,1879200,0.57
+1979-03-06,24.13,24.25,24.00,24.25,1909800,0.57
+1979-03-05,23.88,24.25,23.75,24.13,1405800,0.57
+1979-03-02,23.75,24.00,23.75,23.88,3051000,0.56
+1979-03-01,23.88,24.25,23.75,23.75,1479600,0.55
+1979-02-28,23.75,23.88,23.62,23.88,2230200,0.56
+1979-02-27,24.00,24.00,23.62,23.75,2491200,0.55
+1979-02-26,24.13,24.13,23.88,24.00,2026800,0.56
+1979-02-23,24.25,24.25,23.88,24.25,1391400,0.57
+1979-02-22,24.50,24.63,24.13,24.38,4464000,0.57
+1979-02-21,24.50,24.87,24.38,24.50,2881800,0.57
+1979-02-20,24.13,24.63,24.13,24.50,2565000,0.57
+1979-02-16,24.13,24.50,24.13,24.13,941400,0.56
+1979-02-15,24.13,24.25,24.00,24.13,1981800,0.56
+1979-02-14,24.00,24.38,24.00,24.13,2791800,0.56
+1979-02-13,23.88,24.25,23.88,24.00,2752200,0.56
+1979-02-12,24.00,24.13,23.50,23.62,1279800,0.55
+1979-02-09,24.63,24.63,23.88,24.00,2183400,0.56
+1979-02-08,23.88,24.75,23.88,24.63,1053000,0.57
+1979-02-07,23.88,23.88,23.25,23.88,4395600,0.56
+1979-02-06,23.88,23.88,23.37,23.88,2046600,0.56
+1979-02-05,24.38,24.38,23.75,24.00,2192400,0.56
+1979-02-02,24.87,25.00,24.50,24.63,1436400,0.57
+1979-02-01,25.12,25.75,24.75,24.87,612000,0.58
+1979-01-31,25.50,25.75,25.00,25.12,2746800,0.59
+1979-01-30,25.62,25.88,25.37,25.50,2269800,0.59
+1979-01-29,26.13,26.13,25.50,25.62,1726200,0.60
+1979-01-26,25.88,26.25,25.88,26.25,6348600,0.61
+1979-01-25,25.62,26.00,25.62,25.88,3529800,0.60
+1979-01-24,26.00,26.00,25.62,25.62,1647000,0.60
+1979-01-23,26.00,26.13,25.88,26.00,1000800,0.61
+1979-01-22,26.00,26.13,25.75,26.00,1148400,0.61
+1979-01-19,26.00,26.38,26.00,26.00,1962000,0.61
+1979-01-18,26.38,26.38,26.00,26.00,1996200,0.61
+1979-01-17,26.75,26.75,26.00,26.38,3344400,0.62
+1979-01-16,27.25,27.37,26.88,26.88,1796400,0.63
+1979-01-15,26.75,27.25,26.50,27.25,2050200,0.64
+1979-01-12,26.75,27.12,26.75,26.75,1866600,0.62
+1979-01-11,26.63,26.75,26.25,26.75,1560600,0.62
+1979-01-10,26.50,26.75,26.38,26.63,1607400,0.62
+1979-01-09,26.00,26.63,26.00,26.50,1825200,0.62
+1979-01-08,26.00,26.00,25.62,26.00,786600,0.61
+1979-01-05,26.63,26.75,26.00,26.00,2273400,0.61
+1979-01-04,26.00,26.88,26.00,26.63,1731600,0.62
+1979-01-03,25.75,26.13,25.75,25.88,2559600,0.60
+1979-01-02,25.62,25.88,25.62,25.75,1179000,0.60
+1978-12-29,25.62,25.88,25.50,25.62,1483200,0.60
+1978-12-28,25.50,25.75,25.37,25.62,1195200,0.60
+1978-12-27,25.50,25.75,25.50,25.50,1407600,0.59
+1978-12-26,25.12,25.50,25.00,25.50,617400,0.59
+1978-12-22,24.75,25.37,24.75,25.12,588600,0.59
+1978-12-21,24.63,25.12,24.38,24.63,2208600,0.57
+1978-12-20,24.87,24.87,24.50,24.63,984600,0.57
+1978-12-19,24.63,25.00,24.50,25.00,1056600,0.58
+1978-12-18,25.12,25.12,24.50,24.63,1767600,0.57
+1978-12-15,25.37,25.37,25.12,25.12,1031400,0.59
+1978-12-14,25.50,25.62,25.00,25.37,1510200,0.59
+1978-12-13,26.00,26.00,25.37,25.50,1162800,0.59
+1978-12-12,26.00,26.25,26.00,26.00,2442600,0.61
+1978-12-11,26.00,26.13,25.75,26.00,1425600,0.61
+1978-12-08,26.63,26.63,26.00,26.00,2246400,0.61
+1978-12-07,27.00,27.00,26.38,26.63,2079000,0.62
+1978-12-06,27.37,27.50,26.88,27.00,2154600,0.63
+1978-12-05,26.50,27.37,26.38,27.37,738000,0.64
+1978-12-04,26.75,26.75,26.25,26.50,2259000,0.62
+1978-12-01,26.38,26.88,26.38,26.75,1240200,0.62
+1978-11-30,25.75,26.00,25.62,26.00,761400,0.60
+1978-11-29,26.00,26.00,25.50,25.75,1177200,0.59
+1978-11-28,26.38,26.38,26.13,26.13,1018800,0.60
+1978-11-27,26.50,26.63,26.25,26.50,1243800,0.61
+1978-11-24,26.13,26.50,26.13,26.50,750600,0.61
+1978-11-22,25.62,26.50,25.50,26.00,1132200,0.60
+1978-11-21,25.75,25.75,25.50,25.62,1292400,0.59
+1978-11-20,25.62,26.00,25.62,25.88,757800,0.60
+1978-11-17,25.50,26.00,25.50,25.50,1915200,0.59
+1978-11-16,25.25,25.62,25.12,25.37,1481400,0.59
+1978-11-15,25.00,25.50,25.00,25.25,3594600,0.58
+1978-11-14,25.00,25.00,24.50,25.00,1773000,0.58
+1978-11-13,25.12,25.62,25.00,25.00,1101600,0.58
+1978-11-10,25.12,25.25,25.00,25.12,858600,0.58
+1978-11-09,25.12,25.62,25.12,25.12,871200,0.58
+1978-11-08,25.12,25.12,24.75,25.00,3018600,0.58
+1978-11-07,25.75,25.75,25.25,25.50,2552400,0.59
+1978-11-06,26.25,26.25,25.88,26.00,1202400,0.60
+1978-11-03,26.13,26.38,25.75,26.25,2043000,0.61
+1978-11-02,27.37,27.50,26.00,26.13,3157200,0.60
+1978-11-01,26.13,28.00,26.00,27.37,3353400,0.63
+1978-10-31,26.63,26.63,26.00,26.13,1393200,0.60
+1978-10-30,25.62,26.75,25.00,26.63,2626200,0.62
+1978-10-27,26.50,26.50,25.62,25.62,2320200,0.59
+1978-10-26,26.38,26.75,26.25,26.75,1119600,0.62
+1978-10-25,26.63,27.12,26.25,26.38,2349000,0.61
+1978-10-24,26.88,27.12,26.25,26.63,1893600,0.62
+1978-10-23,26.25,26.88,26.13,26.88,1647000,0.62
+1978-10-20,26.50,26.50,25.88,26.25,2867400,0.61
+1978-10-19,27.00,27.00,26.63,26.63,3925800,0.62
+1978-10-18,27.37,27.50,27.00,27.00,2453400,0.62
+1978-10-17,28.25,28.25,27.00,27.37,2487600,0.63
+1978-10-16,28.75,28.88,28.38,28.50,1114200,0.66
+1978-10-13,28.88,28.88,28.63,28.75,1818000,0.66
+1978-10-12,28.88,28.88,28.50,28.88,4951800,0.67
+1978-10-11,28.75,29.00,28.75,28.88,3488400,0.67
+1978-10-10,28.50,28.88,28.25,28.75,2269800,0.66
+1978-10-09,28.50,28.50,28.12,28.50,1108800,0.66
+1978-10-06,28.63,28.88,28.38,28.63,1089000,0.66
+1978-10-05,28.88,29.00,28.38,28.63,1735200,0.66
+1978-10-04,28.88,28.88,28.50,28.88,2055600,0.67
+1978-10-03,29.50,29.50,28.88,29.00,1373400,0.67
+1978-10-02,29.00,29.62,29.00,29.62,2037600,0.68
+1978-09-29,28.38,28.75,28.38,28.50,1236600,0.66
+1978-09-28,28.63,28.63,28.00,28.38,2565000,0.66
+1978-09-27,29.13,29.37,28.75,28.75,2151000,0.66
+1978-09-26,29.00,29.37,28.88,29.13,2464200,0.67
+1978-09-25,29.00,29.13,28.88,29.00,734400,0.67
+1978-09-22,29.00,29.25,28.88,29.00,2302200,0.67
+1978-09-21,29.50,29.50,28.75,29.00,4248000,0.67
+1978-09-20,29.87,29.87,29.50,29.62,3043800,0.68
+1978-09-19,29.87,30.12,29.87,30.00,1679400,0.69
+1978-09-18,30.25,30.38,29.75,29.87,3436200,0.69
+1978-09-15,30.38,30.38,30.00,30.25,4687200,0.70
+1978-09-14,31.62,31.62,31.25,31.25,1413000,0.72
+1978-09-13,31.75,32.12,31.62,31.62,1407600,0.73
+1978-09-12,31.87,31.87,31.62,31.75,1213200,0.73
+1978-09-11,32.00,32.25,32.00,32.12,2008800,0.74
+1978-09-08,31.75,32.00,31.50,31.87,1652400,0.74
+1978-09-07,31.87,32.12,31.62,31.75,2325600,0.73
+1978-09-06,31.38,32.00,31.13,31.87,2953800,0.74
+1978-09-05,31.75,31.87,30.88,31.38,1267200,0.72
+1978-09-01,31.75,31.87,31.62,31.75,1951200,0.73
+1978-08-31,31.62,32.00,31.25,31.75,1303200,0.73
+1978-08-30,31.87,31.87,31.25,31.62,734400,0.72
+1978-08-29,32.25,32.25,31.75,31.87,1494000,0.73
+1978-08-28,32.50,32.50,32.25,32.37,817200,0.74
+1978-08-25,32.62,32.62,32.12,32.50,801000,0.74
+1978-08-24,32.62,32.75,32.50,32.75,975600,0.75
+1978-08-23,32.25,32.62,32.25,32.62,4942800,0.75
+1978-08-22,32.37,32.37,32.00,32.12,1647000,0.74
+1978-08-21,32.75,32.88,32.12,32.37,1105200,0.74
+1978-08-18,33.00,33.13,32.62,32.75,1324800,0.75
+1978-08-17,32.88,33.87,32.88,33.00,2163600,0.76
+1978-08-16,32.00,32.75,32.00,32.50,747000,0.74
+1978-08-15,32.00,32.00,31.62,32.00,1260000,0.73
+1978-08-14,31.87,32.25,31.87,32.00,1476000,0.73
+1978-08-11,32.12,32.12,31.62,31.75,757800,0.73
+1978-08-10,33.00,33.13,32.12,32.12,1708200,0.74
+1978-08-09,32.88,33.25,32.75,33.00,2930400,0.76
+1978-08-08,32.62,32.88,32.25,32.88,1540800,0.75
+1978-08-07,33.25,33.25,32.50,32.62,1738800,0.75
+1978-08-04,33.38,33.50,33.00,33.25,2818800,0.76
+1978-08-03,32.25,33.38,32.25,33.38,4939200,0.76
+1978-08-02,30.88,32.00,30.75,32.00,4573800,0.73
+1978-08-01,30.75,30.88,30.63,30.88,2613600,0.71
+1978-07-31,30.25,30.75,30.25,30.75,2683800,0.70
+1978-07-28,30.38,30.63,30.12,30.12,2966400,0.69
+1978-07-27,30.38,30.63,30.38,30.38,1940400,0.70
+1978-07-26,30.25,30.50,30.25,30.38,1414800,0.70
+1978-07-25,30.00,30.00,29.62,30.00,1497600,0.69
+1978-07-24,30.00,30.00,29.62,30.00,1375200,0.69
+1978-07-21,30.88,30.88,29.87,30.00,1391400,0.69
+1978-07-20,30.63,31.13,30.50,31.00,3760200,0.71
+1978-07-19,30.12,30.63,30.12,30.63,3866400,0.70
+1978-07-18,30.63,30.75,30.12,30.12,1546200,0.69
+1978-07-17,30.38,30.63,30.38,30.63,3349800,0.70
+1978-07-14,29.37,30.50,29.37,30.25,3339000,0.69
+1978-07-13,29.25,29.50,29.00,29.37,3216600,0.67
+1978-07-12,28.75,29.25,28.75,29.25,2343600,0.67
+1978-07-11,28.63,28.88,28.63,28.75,3880800,0.66
+1978-07-10,28.63,28.63,28.25,28.50,3159000,0.65
+1978-07-07,28.63,28.88,28.63,28.63,2561400,0.66
+1978-07-06,28.75,28.75,28.38,28.63,1405800,0.66
+1978-07-05,29.13,29.25,28.75,28.75,3481200,0.66
+1978-07-03,29.50,29.50,29.13,29.13,2583000,0.67
+1978-06-30,29.75,29.75,29.25,29.75,1076400,0.68
+1978-06-29,29.25,29.75,29.13,29.75,2194200,0.68
+1978-06-28,29.25,29.50,29.00,29.25,1711800,0.67
+1978-06-27,29.50,29.62,29.25,29.25,1623600,0.67
+1978-06-26,29.87,29.87,29.37,29.50,1053000,0.68
+1978-06-23,29.50,29.87,29.50,29.87,649800,0.68
+1978-06-22,29.62,29.75,29.37,29.50,1008000,0.68
+1978-06-21,29.62,29.87,29.50,29.62,1290600,0.68
+1978-06-20,30.00,30.00,29.50,29.62,1303200,0.68
+1978-06-19,30.00,30.00,29.62,30.00,1137600,0.69
+1978-06-16,30.00,30.50,29.87,30.00,1152000,0.69
+1978-06-15,30.50,30.50,29.87,30.00,1711800,0.69
+1978-06-14,31.00,31.38,30.50,30.50,2611800,0.70
+1978-06-13,31.50,31.50,30.75,31.00,2255400,0.71
+1978-06-12,32.00,32.00,31.38,31.75,1121400,0.73
+1978-06-09,32.12,32.25,31.87,32.00,1562400,0.73
+1978-06-08,32.25,32.50,32.00,32.12,6105600,0.74
+1978-06-07,32.25,32.37,31.87,32.25,1999800,0.74
+1978-06-06,32.12,32.62,32.12,32.25,4811400,0.74
+1978-06-05,31.00,32.12,31.00,32.00,4033800,0.73
+1978-06-02,30.63,31.00,30.63,30.88,2095200,0.70
+1978-06-01,30.50,30.50,30.12,30.50,5166000,0.69
+1978-05-31,29.87,30.63,29.87,30.63,3855600,0.70
+1978-05-30,29.75,29.87,29.62,29.87,1078200,0.68
+1978-05-26,29.87,30.00,29.62,29.75,1056600,0.68
+1978-05-25,29.87,30.25,29.62,29.87,3918600,0.68
+1978-05-24,30.00,30.00,29.50,29.87,5272200,0.68
+1978-05-23,30.88,30.88,30.12,30.38,2287800,0.69
+1978-05-22,31.13,31.13,30.75,31.13,3582000,0.71
+1978-05-19,31.62,31.62,30.88,31.13,1927800,0.71
+1978-05-18,32.25,32.25,31.62,31.87,2232000,0.72
+1978-05-17,32.50,32.50,32.12,32.25,3276000,0.73
+1978-05-16,32.12,32.62,32.12,32.50,3585600,0.74
+1978-05-15,31.75,32.25,31.62,32.00,3094200,0.73
+1978-05-12,30.38,31.87,30.38,31.75,3420000,0.72
+1978-05-11,30.38,30.50,30.00,30.25,3558600,0.69
+1978-05-10,30.38,30.50,30.12,30.38,1458000,0.69
+1978-05-09,30.00,30.38,29.87,30.38,905400,0.69
+1978-05-08,30.25,30.50,29.87,30.00,5635800,0.68
+1978-05-05,29.37,30.38,29.25,30.25,3587400,0.69
+1978-05-04,29.25,29.62,28.63,29.37,4604400,0.67
+1978-05-03,29.75,29.87,29.13,29.25,4998600,0.66
+1978-05-02,29.37,30.00,28.88,29.75,5670000,0.68
+1978-05-01,29.37,29.50,29.13,29.37,3411000,0.67
+1978-04-28,28.63,29.37,28.50,29.37,3027600,0.67
+1978-04-27,28.88,29.00,28.50,28.63,1866600,0.65
+1978-04-26,29.13,29.13,28.63,28.88,6831000,0.66
+1978-04-25,29.13,29.62,29.13,29.25,6100200,0.66
+1978-04-24,28.25,28.88,28.12,28.88,3969000,0.66
+1978-04-21,28.75,28.75,28.25,28.25,2352600,0.64
+1978-04-20,28.63,28.88,28.50,28.75,4192200,0.65
+1978-04-19,28.75,29.13,28.50,28.63,3695400,0.65
+1978-04-18,29.00,29.13,28.63,28.75,4100400,0.65
+1978-04-17,28.63,29.50,28.63,29.00,6116400,0.66
+1978-04-14,27.50,28.25,27.25,28.00,5671800,0.64
+1978-04-13,27.50,27.50,27.25,27.50,2199600,0.63
+1978-04-12,27.25,27.50,27.12,27.50,2952000,0.63
+1978-04-11,27.00,27.25,26.88,27.25,1573200,0.62
+1978-04-10,27.00,27.12,26.88,27.00,1643400,0.61
+1978-04-07,27.12,27.12,26.88,27.00,1891800,0.61
+1978-04-06,26.63,27.12,26.63,27.12,2932200,0.62
+1978-04-05,26.13,26.63,26.13,26.63,2325600,0.61
+1978-04-04,26.13,26.13,25.88,26.13,970200,0.59
+1978-04-03,26.13,26.13,25.88,26.13,835200,0.59
+1978-03-31,26.38,26.38,26.00,26.13,1188000,0.59
+1978-03-30,26.38,26.38,26.13,26.38,1625400,0.60
+1978-03-29,26.63,26.63,26.38,26.38,1704600,0.60
+1978-03-28,26.13,26.63,25.88,26.63,3551400,0.61
+1978-03-27,26.13,26.13,25.88,26.13,1517400,0.59
+1978-03-23,26.25,26.38,26.13,26.25,885600,0.60
+1978-03-22,26.50,26.50,26.25,26.25,777600,0.60
+1978-03-21,26.50,26.63,26.25,26.50,2259000,0.60
+1978-03-20,26.13,26.63,26.13,26.50,3061800,0.60
+1978-03-17,25.88,26.00,25.75,25.88,1508400,0.59
+1978-03-16,25.75,25.88,25.62,25.88,2862000,0.59
+1978-03-15,25.75,25.88,25.75,25.75,2952000,0.59
+1978-03-14,25.88,25.88,25.50,25.75,2633400,0.59
+1978-03-13,25.75,26.00,25.75,25.88,1976400,0.59
+1978-03-10,25.50,25.88,25.50,25.62,3524400,0.58
+1978-03-09,25.25,25.50,25.25,25.37,1243800,0.58
+1978-03-08,25.00,25.25,24.87,25.25,2826000,0.57
+1978-03-07,24.63,25.00,24.63,25.00,2059200,0.57
+1978-03-06,24.75,24.75,24.63,24.63,748800,0.56
+1978-03-03,25.00,25.00,24.87,25.00,1207800,0.56
+1978-03-02,24.87,25.00,24.63,25.00,2341800,0.56
+1978-03-01,24.63,24.87,24.50,24.87,2008800,0.56
+1978-02-28,24.87,24.87,24.50,24.63,1321200,0.55
+1978-02-27,25.00,25.00,24.75,24.87,1373400,0.56
+1978-02-24,24.63,25.00,24.50,25.00,2640600,0.56
+1978-02-23,24.63,24.87,24.63,24.63,2889000,0.55
+1978-02-22,24.87,24.87,24.50,24.63,1269000,0.55
+1978-02-21,25.00,25.00,24.75,24.87,1024200,0.56
+1978-02-17,25.12,25.25,24.87,25.00,1308600,0.56
+1978-02-16,25.25,25.25,24.87,25.12,3243600,0.57
+1978-02-15,25.12,25.37,25.12,25.37,1243800,0.57
+1978-02-14,25.25,25.25,24.87,25.12,5328000,0.57
+1978-02-13,26.00,26.00,25.00,25.25,3040200,0.57
+1978-02-10,26.13,26.13,25.62,26.00,2041200,0.59
+1978-02-09,26.00,26.13,25.75,26.13,1047600,0.59
+1978-02-08,26.00,26.25,25.88,26.00,3412800,0.59
+1978-02-07,25.88,26.00,25.62,26.00,6994800,0.59
+1978-02-06,25.88,26.00,25.62,25.88,444600,0.58
+1978-02-03,25.75,25.88,25.62,25.88,1782000,0.58
+1978-02-02,25.75,26.13,25.75,25.75,2959200,0.58
+1978-02-01,25.75,25.88,25.50,25.75,2543400,0.58
+1978-01-31,25.62,25.88,25.50,25.75,2158200,0.58
+1978-01-30,25.88,25.88,25.62,25.62,1083600,0.58
+1978-01-27,25.88,25.88,25.62,25.88,1962000,0.58
+1978-01-26,26.25,26.25,25.88,26.00,2052000,0.59
+1978-01-25,26.13,26.38,26.00,26.38,802800,0.59
+1978-01-24,26.00,26.13,26.00,26.13,657000,0.59
+1978-01-23,25.88,26.13,25.75,26.00,4048200,0.59
+1978-01-20,26.25,26.25,25.88,25.88,1296000,0.58
+1978-01-19,26.75,26.75,26.25,26.25,2262600,0.59
+1978-01-18,26.25,26.75,26.25,26.75,2709000,0.60
+1978-01-17,26.00,26.25,26.00,26.13,3294000,0.59
+1978-01-16,25.75,26.00,25.50,25.75,1062000,0.58
+1978-01-13,25.62,25.88,25.62,25.75,1888200,0.58
+1978-01-12,25.62,26.00,25.62,25.62,1270800,0.58
+1978-01-11,26.00,26.25,25.50,25.62,1211400,0.58
+1978-01-10,26.00,26.25,25.75,26.00,1976400,0.59
+1978-01-09,26.13,26.13,25.50,26.00,3618000,0.59
+1978-01-06,26.88,26.88,26.38,26.50,2815200,0.60
+1978-01-05,27.25,27.62,26.75,27.00,1656000,0.61
+1978-01-04,27.50,27.50,27.12,27.25,1949400,0.61
+1978-01-03,28.00,28.25,27.62,27.62,2773800,0.62
+1977-12-30,28.50,28.50,28.00,28.00,2005200,0.63
+1977-12-29,27.87,28.63,27.75,28.50,2700000,0.64
+1977-12-28,27.75,28.00,27.75,27.87,2485800,0.63
+1977-12-27,27.25,27.75,27.12,27.75,1906200,0.63
+1977-12-23,27.12,27.37,27.00,27.25,2480400,0.61
+1977-12-22,27.00,27.12,26.75,27.12,5149800,0.61
+1977-12-21,27.00,27.00,26.75,27.00,5722200,0.61
+1977-12-20,26.88,27.00,26.88,27.00,3038400,0.61
+1977-12-19,26.88,27.00,26.50,26.88,1607400,0.61
+1977-12-16,26.88,27.12,26.88,26.88,903600,0.61
+1977-12-15,27.00,27.25,26.75,26.75,1389600,0.60
+1977-12-14,27.12,27.25,26.75,27.00,3213000,0.61
+1977-12-13,26.63,27.12,26.00,27.12,1182600,0.61
+1977-12-12,26.63,26.75,26.38,26.63,1809000,0.60
+1977-12-09,26.13,26.63,26.13,26.63,1391400,0.60
+1977-12-08,26.13,26.38,26.13,26.13,1423800,0.59
+1977-12-07,26.00,26.25,25.75,26.00,1587600,0.59
+1977-12-06,26.63,26.63,26.00,26.00,1566000,0.59
+1977-12-05,26.75,26.88,26.50,26.88,369000,0.61
+1977-12-02,26.38,26.75,26.25,26.75,871200,0.60
+1977-12-01,26.25,26.50,26.25,26.38,1782000,0.59
+1977-11-30,26.63,26.75,26.13,26.25,1418400,0.59
+1977-11-29,27.37,27.37,26.38,26.63,2325600,0.59
+1977-11-28,27.75,27.87,27.25,27.37,4127400,0.61
+1977-11-25,27.62,27.87,27.62,27.75,1479600,0.62
+1977-11-23,27.00,27.50,27.00,27.50,2835000,0.61
+1977-11-22,26.63,27.12,26.63,27.00,3592800,0.60
+1977-11-21,26.75,26.75,26.50,26.50,2746800,0.59
+1977-11-18,26.25,26.75,26.25,26.75,4681800,0.60
+1977-11-17,26.50,26.50,26.25,26.25,2050200,0.59
+1977-11-16,26.88,26.88,26.38,26.50,5968800,0.59
+1977-11-15,26.63,27.00,26.63,26.88,6175800,0.60
+1977-11-14,26.25,26.63,26.25,26.50,4404600,0.59
+1977-11-11,25.62,26.50,25.62,26.25,7507800,0.59
+1977-11-10,24.75,25.50,24.75,25.37,5445000,0.57
+1977-11-09,24.25,24.50,24.13,24.38,3533400,0.54
+1977-11-08,24.50,24.63,24.13,24.25,4195800,0.54
+1977-11-07,24.38,24.75,24.38,24.50,2651400,0.55
+1977-11-04,24.38,24.50,23.37,24.38,1998000,0.54
+1977-11-03,24.25,24.38,24.25,24.38,1517400,0.54
+1977-11-02,24.63,24.63,24.13,24.25,1123200,0.54
+1977-11-01,25.00,25.00,24.75,24.75,729000,0.55
+1977-10-31,25.12,25.25,24.87,25.12,1184400,0.56
+1977-10-28,25.25,25.37,25.12,25.12,891000,0.56
+1977-10-27,25.12,25.37,25.00,25.25,3828600,0.56
+1977-10-26,25.12,25.50,25.12,25.12,1909800,0.56
+1977-10-25,25.25,25.25,25.12,25.12,1281600,0.56
+1977-10-24,25.25,25.25,25.12,25.25,810000,0.56
+1977-10-21,25.12,25.25,25.00,25.25,1953000,0.56
+1977-10-20,25.12,25.12,24.87,25.12,1177200,0.56
+1977-10-19,25.25,25.25,25.00,25.12,2093400,0.56
+1977-10-18,25.00,25.50,25.00,25.25,1121400,0.56
+1977-10-17,25.00,25.00,24.63,25.00,2755800,0.56
+1977-10-14,25.37,25.37,24.87,25.00,2619000,0.56
+1977-10-13,25.37,25.50,25.25,25.37,1063800,0.57
+1977-10-12,25.37,25.37,25.12,25.37,2439000,0.57
+1977-10-11,25.75,26.63,25.50,25.62,2705400,0.57
+1977-10-10,25.88,26.00,25.62,25.75,982800,0.58
+1977-10-07,26.00,26.13,25.75,25.88,1551600,0.58
+1977-10-06,25.88,26.00,25.75,26.00,2678400,0.58
+1977-10-05,26.00,26.00,25.75,25.88,1569600,0.58
+1977-10-04,25.62,26.00,25.25,26.00,3531600,0.58
+1977-10-03,25.37,25.62,25.12,25.62,1985400,0.57
+1977-09-30,25.00,25.37,25.00,25.37,2295000,0.57
+1977-09-29,24.63,25.12,24.63,24.87,2822400,0.56
+1977-09-28,24.63,24.75,24.63,24.63,2005200,0.55
+1977-09-27,24.63,24.75,24.38,24.63,1825200,0.55
+1977-09-26,24.63,24.75,24.50,24.63,1099800,0.55
+1977-09-23,24.38,24.63,24.38,24.63,2257200,0.55
+1977-09-22,24.63,24.87,24.38,24.38,694800,0.54
+1977-09-21,25.00,25.12,24.63,24.63,1193400,0.55
+1977-09-20,25.12,25.12,24.87,25.00,1522800,0.56
+1977-09-19,25.12,25.12,25.00,25.12,887400,0.56
+1977-09-16,25.12,25.25,25.00,25.12,1852200,0.56
+1977-09-15,25.12,25.37,25.12,25.12,2127600,0.56
+1977-09-14,25.00,25.12,24.87,25.12,1438200,0.56
+1977-09-13,25.12,25.12,25.00,25.00,1342800,0.56
+1977-09-12,25.50,25.50,25.12,25.12,2691000,0.56
+1977-09-09,25.50,25.75,25.37,25.50,1332000,0.57
+1977-09-08,25.50,25.75,25.50,25.50,590400,0.57
+1977-09-07,25.62,25.62,25.37,25.50,1231200,0.57
+1977-09-06,25.50,25.75,25.37,25.62,1125000,0.57
+1977-09-02,25.75,25.75,25.37,25.50,1112400,0.57
+1977-09-01,25.37,26.00,25.25,25.75,1888200,0.57
+1977-08-31,25.25,25.37,25.12,25.37,1200600,0.56
+1977-08-30,25.88,26.00,25.12,25.25,1225800,0.56
+1977-08-29,26.13,26.13,25.75,25.88,1944000,0.57
+1977-08-26,26.13,26.25,25.88,26.13,2118600,0.58
+1977-08-25,26.25,26.38,26.13,26.13,1261800,0.58
+1977-08-24,26.75,26.75,26.25,26.25,1323000,0.58
+1977-08-23,26.63,27.00,26.63,26.88,2572200,0.60
+1977-08-22,25.88,26.63,25.75,26.38,3571200,0.58
+1977-08-19,25.62,25.88,25.62,25.88,844200,0.57
+1977-08-18,25.50,25.88,25.37,25.62,729000,0.57
+1977-08-17,25.62,25.75,25.25,25.50,3519000,0.57
+1977-08-16,25.88,26.00,25.50,25.62,750600,0.57
+1977-08-15,25.62,25.88,24.75,25.88,590400,0.57
+1977-08-12,25.62,25.75,25.37,25.62,669600,0.57
+1977-08-11,25.62,25.88,25.50,25.62,1515600,0.57
+1977-08-10,25.50,25.75,25.37,25.62,651600,0.57
+1977-08-09,25.37,25.50,25.25,25.50,952200,0.57
+1977-08-08,25.37,25.50,25.12,25.37,525600,0.56
+1977-08-05,25.12,25.50,25.12,25.37,2149200,0.56
+1977-08-04,24.63,24.87,24.63,24.87,1443600,0.55
+1977-08-03,24.25,24.75,24.13,24.63,2079000,0.55
+1977-08-02,24.25,24.38,24.13,24.25,1026000,0.54
+1977-08-01,24.38,24.50,24.13,24.25,1427400,0.54
+1977-07-29,24.38,24.38,24.13,24.38,2374200,0.54
+1977-07-28,24.63,24.63,24.25,24.38,3002400,0.54
+1977-07-27,25.12,25.12,24.75,24.87,545400,0.55
+1977-07-26,25.12,25.12,25.00,25.12,1353600,0.56
+1977-07-25,25.00,25.12,24.87,25.12,898200,0.56
+1977-07-22,25.00,25.00,24.75,25.00,1785600,0.55
+1977-07-21,24.87,25.12,24.87,25.00,3434400,0.55
+1977-07-20,25.00,25.50,24.87,24.87,3733200,0.55
+1977-07-19,24.75,25.00,24.75,25.00,2820600,0.55
+1977-07-18,24.13,24.75,24.13,24.63,2813400,0.55
+1977-07-15,23.62,24.13,23.62,24.00,4145400,0.53
+1977-07-13,23.37,23.62,23.37,23.50,2268000,0.52
+1977-07-12,23.50,23.62,23.25,23.37,2401200,0.52
+1977-07-11,23.50,23.50,23.37,23.50,1144800,0.52
+1977-07-08,23.12,23.75,23.12,23.50,1868400,0.52
+1977-07-07,22.87,23.12,22.87,23.12,1227600,0.51
+1977-07-06,22.87,23.00,22.75,22.87,1072800,0.51
+1977-07-05,22.75,23.00,22.75,22.87,1542600,0.51
+1977-07-01,22.50,22.62,22.38,22.50,860400,0.50
+1977-06-30,22.50,22.50,22.38,22.50,1222200,0.50
+1977-06-29,22.50,22.62,22.38,22.50,1339200,0.50
+1977-06-28,23.12,23.12,22.50,22.50,439200,0.50
+1977-06-27,23.12,23.12,23.00,23.12,585000,0.51
+1977-06-24,23.12,23.12,23.00,23.12,1512000,0.51
+1977-06-23,23.12,23.12,23.00,23.12,999000,0.51
+1977-06-22,23.00,23.37,23.00,23.37,1692000,0.52
+1977-06-21,23.12,23.25,23.00,23.00,1791000,0.51
+1977-06-20,23.12,23.12,23.00,23.12,475200,0.51
+1977-06-17,23.50,23.50,23.12,23.25,781200,0.52
+1977-06-16,24.00,24.00,23.75,24.00,1882800,0.53
+1977-06-15,24.25,24.25,24.00,24.13,1747800,0.53
+1977-06-14,23.88,24.25,23.75,24.25,1774800,0.54
+1977-06-13,23.88,23.88,23.62,23.88,669600,0.53
+1977-06-10,23.75,23.88,23.62,23.88,1933200,0.53
+1977-06-09,24.00,24.00,23.50,23.75,4672800,0.53
+1977-06-08,23.88,24.25,23.75,24.13,2107800,0.53
+1977-06-07,24.13,24.13,23.50,23.88,2226600,0.53
+1977-06-06,24.25,24.63,24.00,24.13,786600,0.53
+1977-06-03,24.00,24.50,23.75,24.25,1177200,0.54
+1977-06-02,23.50,24.13,23.50,24.00,1051200,0.53
+1977-06-01,22.50,23.37,22.38,23.25,646200,0.51
+1977-05-31,23.00,23.00,22.25,22.50,1987200,0.49
+1977-05-27,69.50,69.75,69.12,69.12,502200,0.51
+1977-05-26,69.37,69.75,69.00,69.50,1560600,0.51
+1977-05-25,69.50,69.87,69.25,69.37,1566000,0.51
+1977-05-24,69.50,69.50,69.00,69.50,2143800,0.51
+1977-05-23,70.00,70.00,68.75,69.50,1344600,0.51
+1977-05-20,70.75,70.75,70.00,70.12,1733400,0.51
+1977-05-19,70.75,71.00,70.75,70.88,1512000,0.52
+1977-05-18,71.38,71.50,70.75,70.75,1776600,0.52
+1977-05-17,72.50,72.63,71.13,71.38,6415200,0.52
+1977-05-16,72.75,72.75,72.25,72.50,1404000,0.53
+1977-05-13,72.75,73.25,72.63,73.00,1139400,0.53
+1977-05-12,72.63,72.75,72.13,72.75,631800,0.53
+1977-05-11,73.50,73.50,72.63,72.63,442800,0.53
+1977-05-10,72.63,74.25,72.63,73.63,1960200,0.54
+1977-05-09,71.75,72.50,71.75,72.13,496800,0.53
+1977-05-06,71.63,72.25,71.50,71.75,1009800,0.53
+1977-05-05,71.63,71.88,71.00,71.63,1463400,0.52
+1977-05-04,71.50,72.63,71.00,71.63,3391200,0.52
+1977-05-03,71.00,71.88,71.00,71.50,1123200,0.52
+1977-05-02,70.00,70.88,70.00,70.75,739800,0.52
+1977-04-29,69.75,70.00,69.37,69.87,966600,0.51
+1977-04-28,69.62,70.50,69.62,69.75,1053000,0.51
+1977-04-27,70.25,70.25,69.25,69.37,3801600,0.51
+1977-04-26,71.00,72.00,70.62,70.62,1641600,0.52
+1977-04-25,72.13,72.13,70.88,71.00,1144800,0.52
+1977-04-22,72.63,72.63,72.13,72.13,1528200,0.53
+1977-04-21,73.75,74.00,72.75,73.00,2559600,0.53
+1977-04-20,73.38,73.75,73.00,73.75,826200,0.54
+1977-04-19,73.63,73.63,72.88,73.38,631800,0.54
+1977-04-18,73.88,74.13,73.25,73.63,675000,0.54
+1977-04-15,74.50,74.50,73.75,73.88,1026000,0.54
+1977-04-14,74.50,75.12,74.50,74.50,1971000,0.55
+1977-04-13,73.63,73.63,72.38,73.25,1495800,0.54
+1977-04-12,73.00,74.25,72.50,73.75,1242000,0.54
+1977-04-11,72.50,73.13,72.50,73.00,1841400,0.53
+1977-04-07,71.63,72.00,71.63,72.00,648000,0.53
+1977-04-06,71.38,71.88,71.25,71.38,1134000,0.52
+1977-04-05,71.13,71.88,71.00,71.38,1015200,0.52
+1977-04-04,71.75,71.88,71.13,71.13,885600,0.52
+1977-04-01,71.75,72.38,71.75,71.75,1755000,0.53
+1977-03-31,71.50,71.88,71.13,71.25,604800,0.52
+1977-03-30,72.50,72.63,71.50,71.50,702000,0.52
+1977-03-29,72.25,72.88,72.25,72.50,302400,0.53
+1977-03-28,71.88,72.50,71.75,72.00,880200,0.53
+1977-03-25,71.50,72.25,71.38,71.88,1479600,0.53
+1977-03-24,72.00,72.00,71.38,71.50,1900800,0.52
+1977-03-23,72.50,72.63,72.00,72.00,1566000,0.53
+1977-03-22,72.50,72.50,72.00,72.50,675000,0.53
+1977-03-21,72.75,73.00,72.50,72.50,550800,0.53
+1977-03-18,73.00,73.50,72.75,72.75,1182600,0.53
+1977-03-17,72.88,73.50,72.88,73.00,2619000,0.53
+1977-03-16,72.75,73.00,72.75,72.88,1101600,0.53
+1977-03-15,73.25,73.63,72.75,72.75,1706400,0.53
+1977-03-14,72.63,73.75,72.25,73.25,1755000,0.54
+1977-03-11,71.00,72.63,71.00,72.63,1873800,0.53
+1977-03-10,68.00,70.62,68.00,70.62,7214400,0.52
+1977-03-09,70.62,71.00,68.00,68.00,2732400,0.50
+1977-03-08,71.75,72.00,70.50,70.62,6075000,0.52
+1977-03-07,75.00,75.12,71.50,71.75,5486400,0.53
+1977-03-04,77.12,77.12,75.00,75.00,2192400,0.55
+1977-03-03,76.62,78.63,76.62,77.75,2327400,0.57
+1977-03-02,75.87,77.00,75.50,76.25,1236600,0.55
+1977-03-01,74.13,76.00,74.13,75.87,1684800,0.55
+1977-02-28,73.38,74.13,73.38,74.13,1371600,0.54
+1977-02-25,71.88,74.00,71.88,73.38,2867400,0.53
+1977-02-24,72.75,72.75,71.50,71.75,1917000,0.52
+1977-02-23,73.50,73.75,72.88,73.00,621000,0.53
+1977-02-22,73.50,73.50,73.25,73.50,1047600,0.53
+1977-02-18,73.00,73.50,72.63,73.50,1668600,0.53
+1977-02-17,73.50,74.13,72.88,73.00,658800,0.53
+1977-02-16,72.88,74.00,72.75,73.50,1755000,0.53
+1977-02-15,72.50,72.88,72.38,72.88,745200,0.53
+1977-02-14,72.25,72.50,71.63,72.50,664200,0.53
+1977-02-11,72.75,72.75,72.00,72.25,2230200,0.53
+1977-02-10,72.50,72.75,72.00,72.75,1420200,0.53
+1977-02-09,72.63,72.75,71.88,72.50,1965600,0.53
+1977-02-08,73.00,73.38,72.63,72.63,442800,0.53
+1977-02-07,72.25,73.00,72.13,73.00,626400,0.53
+1977-02-04,72.38,72.75,72.25,72.25,1533600,0.53
+1977-02-03,72.38,72.50,72.13,72.38,1198800,0.53
+1977-02-02,72.38,73.25,72.25,72.38,745200,0.53
+1977-02-01,71.75,72.50,71.50,72.38,1641600,0.53
+1977-01-31,71.63,71.75,71.25,71.75,1053000,0.52
+1977-01-28,71.38,71.88,71.38,71.63,961200,0.52
+1977-01-27,72.00,72.00,70.75,71.25,1366200,0.52
+1977-01-26,74.13,74.25,71.75,72.38,2889000,0.53
+1977-01-25,74.25,74.75,74.13,74.13,1247400,0.54
+1977-01-24,74.62,74.62,74.00,74.25,1150200,0.54
+1977-01-21,75.00,75.50,74.62,75.00,955800,0.55
+1977-01-20,75.87,76.00,74.75,75.00,1927800,0.55
+1977-01-19,76.37,76.37,75.75,75.87,1047600,0.55
+1977-01-18,77.12,77.25,76.25,76.50,2435400,0.56
+1977-01-17,77.88,77.88,77.12,77.12,1015200,0.56
+1977-01-14,78.75,78.75,77.50,78.00,394200,0.57
+1977-01-13,78.13,78.75,78.13,78.75,766800,0.57
+1977-01-12,77.75,77.88,77.37,77.88,1063800,0.57
+1977-01-11,78.75,79.38,77.75,77.75,1263600,0.57
+1977-01-10,78.50,79.00,78.50,78.75,1641600,0.57
+1977-01-07,78.75,78.75,78.25,78.50,950400,0.57
+1977-01-06,78.63,79.00,78.63,78.75,1004400,0.57
+1977-01-05,78.75,78.75,77.88,78.38,2246400,0.57
+1977-01-04,80.00,80.25,78.88,79.00,3018600,0.57
+1977-01-03,79.00,80.13,79.00,80.00,1085400,0.58
diff --git a/data/PFE.txt b/data/PFE.txt
new file mode 100644
index 0000000..f622559
--- /dev/null
+++ b/data/PFE.txt
@@ -0,0 +1,7643 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,22.03,22.35,21.97,22.31,29099600,22.31
+2012-04-16,21.84,22.06,21.77,21.98,38005200,21.98
+2012-04-13,21.82,22.00,21.81,21.85,36930000,21.85
+2012-04-12,22.05,22.05,21.86,21.92,40460000,21.92
+2012-04-11,22.07,22.16,21.92,21.95,37584800,21.95
+2012-04-10,22.03,22.56,21.95,21.99,48116300,21.99
+2012-04-09,22.07,22.23,22.01,22.05,22515600,22.05
+2012-04-05,22.27,22.36,22.22,22.34,22058300,22.34
+2012-04-04,22.42,22.45,22.25,22.39,30366500,22.39
+2012-04-03,22.55,22.66,22.35,22.54,37637800,22.54
+2012-04-02,22.54,22.73,22.49,22.59,34754900,22.59
+2012-03-30,22.45,22.76,22.42,22.65,33995100,22.65
+2012-03-29,22.26,22.45,22.18,22.42,33354300,22.42
+2012-03-28,22.56,22.59,22.21,22.41,32971100,22.41
+2012-03-27,22.29,22.80,22.26,22.50,61258300,22.50
+2012-03-26,21.95,22.26,21.95,22.16,33337900,22.16
+2012-03-23,21.78,21.97,21.71,21.82,23261300,21.82
+2012-03-22,21.73,21.86,21.70,21.73,21099500,21.73
+2012-03-21,21.83,21.98,21.76,21.77,26666200,21.77
+2012-03-20,21.76,22.00,21.76,21.80,24163500,21.80
+2012-03-19,21.85,21.96,21.82,21.88,22297800,21.88
+2012-03-16,21.94,22.10,21.88,21.94,65723200,21.94
+2012-03-15,21.95,22.00,21.81,21.91,30906800,21.91
+2012-03-14,21.98,22.10,21.89,21.93,36711400,21.93
+2012-03-13,21.64,22.04,21.62,22.01,44692700,22.01
+2012-03-12,21.47,21.64,21.42,21.54,36002100,21.54
+2012-03-09,21.46,21.74,21.44,21.48,39380100,21.48
+2012-03-08,21.51,21.57,21.42,21.46,36903700,21.46
+2012-03-07,21.35,21.59,21.25,21.37,32832600,21.37
+2012-03-06,21.41,21.55,21.19,21.27,36502900,21.27
+2012-03-05,21.36,21.58,21.36,21.50,26669800,21.50
+2012-03-02,21.41,21.50,21.32,21.41,24715800,21.41
+2012-03-01,21.07,21.65,21.05,21.49,47555500,21.49
+2012-02-29,21.18,21.35,21.06,21.13,36245400,21.13
+2012-02-28,21.12,21.28,21.03,21.22,28499100,21.22
+2012-02-27,20.76,21.37,20.75,21.26,35813700,21.26
+2012-02-24,21.14,21.34,21.05,21.18,32903100,21.18
+2012-02-23,21.27,21.38,21.02,21.03,38908600,21.03
+2012-02-22,21.16,21.43,21.10,21.36,28665400,21.36
+2012-02-21,21.26,21.32,21.12,21.22,23297800,21.22
+2012-02-17,21.48,21.48,21.11,21.19,34637200,21.19
+2012-02-16,21.17,21.38,21.06,21.33,24186300,21.33
+2012-02-15,21.32,21.36,21.05,21.11,29616300,21.11
+2012-02-14,21.30,21.42,21.17,21.33,25262900,21.33
+2012-02-13,21.22,21.43,21.13,21.30,29542900,21.30
+2012-02-10,21.00,21.06,20.90,21.05,26910100,21.05
+2012-02-09,21.05,21.25,21.00,21.14,28940500,21.14
+2012-02-08,21.00,21.08,20.85,21.01,34242100,21.01
+2012-02-07,20.87,21.10,20.80,21.05,37375900,21.05
+2012-02-06,21.13,21.18,20.87,20.95,32095100,20.95
+2012-02-03,21.19,21.25,21.05,21.20,41150200,21.20
+2012-02-02,21.23,21.31,20.80,21.11,57510500,21.11
+2012-02-01,21.25,21.53,21.20,21.31,44693400,21.31
+2012-01-31,21.73,21.79,21.22,21.40,55526800,21.18
+2012-01-30,21.39,21.58,21.28,21.58,72305900,21.36
+2012-01-27,21.60,21.60,21.45,21.48,132872800,21.26
+2012-01-26,21.77,21.80,21.49,21.63,135669700,21.41
+2012-01-25,21.51,21.75,21.47,21.72,34775400,21.50
+2012-01-24,21.61,21.67,21.52,21.66,25412600,21.44
+2012-01-23,21.94,21.99,21.63,21.71,33726200,21.49
+2012-01-20,21.89,22.05,21.73,21.90,39805400,21.67
+2012-01-19,21.90,21.91,21.59,21.84,34900900,21.62
+2012-01-18,21.95,22.00,21.76,21.97,34473800,21.74
+2012-01-17,21.99,22.17,21.89,21.94,35544000,21.71
+2012-01-13,21.94,21.95,21.70,21.84,29067200,21.62
+2012-01-12,21.95,22.00,21.88,21.99,27358300,21.76
+2012-01-11,21.89,21.97,21.76,21.90,28764200,21.67
+2012-01-10,21.94,22.00,21.80,21.94,27730000,21.71
+2012-01-09,21.56,21.84,21.51,21.82,39645200,21.60
+2012-01-06,21.72,21.78,21.56,21.57,29993900,21.35
+2012-01-05,21.72,21.72,21.39,21.60,50061500,21.38
+2012-01-04,21.92,21.95,21.75,21.77,30277500,21.55
+2012-01-03,21.86,22.00,21.84,21.97,50402600,21.74
+2011-12-30,21.49,21.85,21.48,21.64,24685700,21.42
+2011-12-29,21.53,21.76,21.53,21.71,19676400,21.49
+2011-12-28,21.76,21.80,21.45,21.53,26027700,21.31
+2011-12-27,21.75,21.90,21.72,21.77,19180100,21.55
+2011-12-23,21.76,21.83,21.59,21.83,29299200,21.61
+2011-12-22,21.65,21.75,21.56,21.63,37284300,21.41
+2011-12-21,21.54,21.73,21.39,21.68,44891400,21.46
+2011-12-20,21.31,21.54,21.13,21.46,60479000,21.24
+2011-12-19,21.13,21.40,21.04,21.14,42541500,20.92
+2011-12-16,21.33,21.37,21.03,21.03,68924300,20.81
+2011-12-15,20.95,21.25,20.91,21.14,56692600,20.92
+2011-12-14,20.65,21.03,20.60,20.86,56842200,20.65
+2011-12-13,20.57,20.96,20.51,20.76,69250900,20.55
+2011-12-12,20.38,20.55,20.23,20.39,40241100,20.18
+2011-12-09,20.30,20.67,20.24,20.56,43494400,20.35
+2011-12-08,20.32,20.54,20.12,20.19,36040100,19.98
+2011-12-07,20.12,20.63,20.10,20.47,47831900,20.26
+2011-12-06,20.09,20.42,19.95,20.23,52802500,20.02
+2011-12-05,20.12,20.18,19.73,19.84,48287700,19.64
+2011-12-02,20.13,20.19,19.87,19.89,42683200,19.69
+2011-12-01,20.03,20.21,19.89,20.03,42807900,19.82
+2011-11-30,19.56,20.07,19.52,20.07,72846200,19.86
+2011-11-29,19.07,19.48,19.06,19.40,39700200,19.20
+2011-11-28,18.81,19.10,18.77,19.09,41128200,18.89
+2011-11-25,18.38,18.64,18.15,18.45,20994700,18.26
+2011-11-23,18.78,18.79,18.45,18.45,37023000,18.26
+2011-11-22,18.94,19.11,18.81,18.90,49270500,18.71
+2011-11-21,19.20,19.38,18.93,18.96,54205600,18.77
+2011-11-18,19.50,19.63,19.41,19.53,38778700,19.33
+2011-11-17,19.57,19.67,19.26,19.47,41843300,19.27
+2011-11-16,19.65,19.94,19.53,19.57,35393800,19.37
+2011-11-15,19.78,20.00,19.72,19.87,31810800,19.67
+2011-11-14,19.62,19.91,19.58,19.79,50449600,19.59
+2011-11-11,19.93,20.15,19.91,19.99,37742800,19.78
+2011-11-10,19.47,19.98,19.47,19.79,44096200,19.59
+2011-11-09,19.58,19.76,19.27,19.34,45783900,19.14
+2011-11-08,20.00,20.10,19.77,20.08,40104800,19.87
+2011-11-07,19.59,20.12,19.55,20.07,144330200,19.67
+2011-11-04,19.75,19.87,19.53,19.66,50871300,19.26
+2011-11-03,19.69,19.94,19.58,19.88,68242100,19.48
+2011-11-02,19.62,19.69,19.40,19.53,37957500,19.14
+2011-11-01,19.15,19.75,18.97,19.33,74670800,18.94
+2011-10-31,19.58,19.75,19.26,19.26,40503100,18.87
+2011-10-28,19.87,19.92,19.58,19.82,36421800,19.42
+2011-10-27,19.63,19.95,19.52,19.84,51455700,19.44
+2011-10-26,19.04,19.32,18.89,19.28,36724300,18.89
+2011-10-25,19.23,19.33,18.82,18.87,43487600,18.49
+2011-10-24,18.96,19.40,18.94,19.36,35888600,18.97
+2011-10-21,18.90,19.20,18.90,19.06,46716300,18.68
+2011-10-20,18.78,18.95,18.52,18.73,42019400,18.35
+2011-10-19,18.97,19.05,18.71,18.81,30775100,18.43
+2011-10-18,18.61,19.13,18.55,18.97,36003400,18.59
+2011-10-17,18.94,19.15,18.64,18.69,30458500,18.31
+2011-10-14,19.00,19.06,18.85,19.04,31632700,18.66
+2011-10-13,18.72,18.86,18.58,18.76,30565900,18.38
+2011-10-12,18.89,19.08,18.80,18.82,38532400,18.44
+2011-10-11,18.80,18.90,18.63,18.85,35426900,18.47
+2011-10-10,18.73,18.92,18.72,18.92,31583100,18.54
+2011-10-07,18.36,18.72,18.29,18.44,49327700,18.07
+2011-10-06,18.01,18.25,17.89,18.23,50681700,17.86
+2011-10-05,17.54,18.02,17.39,17.98,74482600,17.62
+2011-10-04,17.21,17.59,17.05,17.59,59309500,17.24
+2011-10-03,17.69,17.88,17.30,17.33,67777700,16.98
+2011-09-30,17.76,18.05,17.66,17.68,45299800,17.32
+2011-09-29,17.79,18.11,17.68,17.98,56400800,17.62
+2011-09-28,17.76,17.96,17.54,17.56,32904100,17.21
+2011-09-27,18.01,18.09,17.66,17.75,44488600,17.39
+2011-09-26,17.40,17.79,17.31,17.77,38844400,17.41
+2011-09-23,17.41,17.70,17.35,17.45,49946100,17.10
+2011-09-22,17.57,17.71,17.30,17.49,62445300,17.14
+2011-09-21,18.09,18.26,17.81,17.84,53668500,17.48
+2011-09-20,18.16,18.37,17.97,18.24,52085500,17.87
+2011-09-19,17.94,18.13,17.82,18.06,46606800,17.70
+2011-09-16,18.60,18.64,18.15,18.15,76695500,17.78
+2011-09-15,18.49,18.52,18.25,18.49,44349300,18.12
+2011-09-14,18.17,18.61,18.01,18.41,48226900,18.04
+2011-09-13,18.28,18.40,18.12,18.33,32022400,17.96
+2011-09-12,17.87,18.28,17.86,18.25,52563900,17.88
+2011-09-09,18.58,18.62,18.13,18.28,56866000,17.91
+2011-09-08,18.88,19.13,18.74,18.82,37386900,18.44
+2011-09-07,18.99,19.03,18.81,19.01,48291300,18.63
+2011-09-06,18.23,18.72,18.10,18.65,48738400,18.27
+2011-09-02,18.62,18.94,18.43,18.46,35056100,18.09
+2011-09-01,18.91,19.15,18.86,18.91,39711500,18.53
+2011-08-31,18.98,19.13,18.77,18.98,44349100,18.60
+2011-08-30,18.79,18.99,18.54,18.88,44132600,18.50
+2011-08-29,18.76,18.95,18.61,18.88,46866400,18.50
+2011-08-26,17.83,18.32,17.51,18.21,46089600,17.84
+2011-08-25,18.20,18.29,17.86,17.96,51429800,17.60
+2011-08-24,18.24,18.42,18.12,18.39,41676400,18.02
+2011-08-23,17.88,18.30,17.67,18.24,52475900,17.87
+2011-08-22,17.98,18.17,17.62,17.68,40902100,17.32
+2011-08-19,17.50,17.97,17.50,17.67,56393000,17.31
+2011-08-18,18.12,18.18,17.54,17.71,73896100,17.35
+2011-08-17,18.42,18.60,18.35,18.49,44932400,18.12
+2011-08-16,18.25,18.44,18.07,18.31,42775100,17.94
+2011-08-15,18.18,18.39,18.00,18.34,51020400,17.97
+2011-08-12,17.92,18.10,17.76,17.86,57413200,17.50
+2011-08-11,17.20,18.01,17.05,17.81,82847000,17.45
+2011-08-10,17.66,18.00,17.00,17.05,101721700,16.71
+2011-08-09,17.02,17.62,16.63,17.60,116472000,17.25
+2011-08-08,17.11,17.64,16.66,16.66,121089200,16.32
+2011-08-05,17.50,17.72,17.03,17.49,86443600,17.14
+2011-08-04,17.78,17.96,17.34,17.36,76272300,17.01
+2011-08-03,18.02,18.17,17.75,18.03,65056000,17.67
+2011-08-02,18.95,18.97,18.14,18.14,103827600,17.58
+2011-08-01,19.44,19.46,18.75,19.01,54875000,18.42
+2011-07-29,19.21,19.49,19.05,19.25,69480200,18.65
+2011-07-28,19.25,19.62,19.25,19.36,58840600,18.76
+2011-07-27,19.53,19.62,19.26,19.30,40348600,18.70
+2011-07-26,19.85,19.90,19.57,19.63,38722400,19.02
+2011-07-25,19.88,19.99,19.81,19.81,31476300,19.20
+2011-07-22,20.09,20.17,19.97,20.07,25822600,19.45
+2011-07-21,20.01,20.20,19.98,20.10,44444300,19.48
+2011-07-20,19.92,20.00,19.77,19.90,35376100,19.28
+2011-07-19,19.65,20.03,19.62,19.94,34650500,19.32
+2011-07-18,19.57,19.67,19.50,19.64,34773700,19.03
+2011-07-15,19.82,19.94,19.66,19.75,47708400,19.14
+2011-07-14,19.98,20.01,19.80,19.91,35233000,19.29
+2011-07-13,20.09,20.20,19.90,19.99,42135300,19.37
+2011-07-12,20.01,20.20,19.97,20.00,42648500,19.38
+2011-07-11,20.00,20.18,19.93,20.04,46992500,19.42
+2011-07-08,20.13,20.29,20.11,20.16,41862400,19.54
+2011-07-07,20.64,20.74,20.17,20.23,92849400,19.60
+2011-07-06,20.78,20.95,20.74,20.78,28204700,20.14
+2011-07-05,20.68,20.80,20.65,20.78,31217200,20.14
+2011-07-01,20.50,20.76,20.48,20.75,30753400,20.11
+2011-06-30,20.68,20.76,20.55,20.60,46348400,19.96
+2011-06-29,20.64,20.73,20.47,20.67,46669500,20.03
+2011-06-28,20.16,20.61,20.12,20.55,41024100,19.91
+2011-06-27,20.10,20.26,20.05,20.17,34319500,19.55
+2011-06-24,20.55,20.60,20.08,20.08,63239200,19.46
+2011-06-23,20.92,20.96,20.49,20.65,83722600,20.01
+2011-06-22,20.35,20.48,20.22,20.28,30505000,19.65
+2011-06-21,20.34,20.50,20.23,20.43,47035100,19.80
+2011-06-20,20.09,20.28,20.09,20.27,34708600,19.64
+2011-06-17,20.37,20.43,20.05,20.26,61671200,19.63
+2011-06-16,20.17,20.29,20.10,20.24,41356600,19.61
+2011-06-15,20.40,20.41,20.03,20.19,42476300,19.57
+2011-06-14,20.55,20.73,20.53,20.58,39212200,19.94
+2011-06-13,20.46,20.62,20.08,20.46,44434600,19.83
+2011-06-10,20.63,20.65,20.04,20.11,57451700,19.49
+2011-06-09,20.63,20.89,20.62,20.75,34423300,20.11
+2011-06-08,20.87,20.87,20.57,20.68,42034600,20.04
+2011-06-07,20.94,20.97,20.74,20.74,34670600,20.10
+2011-06-06,20.82,20.96,20.70,20.74,27595200,20.10
+2011-06-03,20.66,21.06,20.66,20.84,35939900,20.20
+2011-06-02,21.03,21.13,20.86,21.00,31550900,20.35
+2011-06-01,21.34,21.45,20.98,21.05,46161000,20.40
+2011-05-31,21.00,21.45,20.99,21.45,55362100,20.79
+2011-05-27,20.96,21.05,20.78,20.93,27857800,20.28
+2011-05-26,20.63,20.98,20.58,20.90,38515300,20.25
+2011-05-25,20.78,20.86,20.35,20.78,42013400,20.14
+2011-05-24,20.50,20.69,20.45,20.52,42972100,19.88
+2011-05-23,20.49,20.64,20.40,20.59,39012100,19.95
+2011-05-20,20.97,21.04,20.68,20.69,53568300,20.05
+2011-05-19,21.24,21.28,20.92,21.03,46604700,20.38
+2011-05-18,21.11,21.19,21.02,21.18,44944200,20.52
+2011-05-17,21.08,21.21,20.98,21.14,58182500,20.49
+2011-05-16,20.84,21.13,20.78,20.98,45857300,20.33
+2011-05-13,20.95,20.99,20.78,20.92,36674300,20.27
+2011-05-12,20.68,20.98,20.58,20.89,36012700,20.24
+2011-05-11,20.77,20.84,20.52,20.61,43039500,19.97
+2011-05-10,20.69,20.96,20.66,20.86,33353600,20.02
+2011-05-09,20.53,20.74,20.45,20.60,30993000,19.77
+2011-05-06,20.49,20.63,20.40,20.55,33838700,19.72
+2011-05-05,20.61,20.67,20.28,20.39,42241100,19.57
+2011-05-04,20.43,20.67,20.34,20.64,50731100,19.81
+2011-05-03,20.97,21.00,20.07,20.44,108869500,19.62
+2011-05-02,21.14,21.20,20.96,21.02,38192100,20.17
+2011-04-29,20.85,21.06,20.76,20.97,43500000,20.13
+2011-04-28,20.65,20.86,20.63,20.83,34496400,19.99
+2011-04-27,20.26,20.75,20.21,20.63,45946000,19.80
+2011-04-26,20.16,20.33,20.00,20.19,36700000,19.38
+2011-04-25,19.95,20.17,19.90,20.14,45057400,19.33
+2011-04-21,20.47,20.55,19.10,19.79,138991600,18.99
+2011-04-20,20.68,20.88,20.38,20.39,64773400,19.57
+2011-04-19,20.31,20.58,20.24,20.53,33027000,19.70
+2011-04-18,20.32,20.46,20.21,20.40,45437800,19.58
+2011-04-15,20.55,20.64,20.34,20.53,49470500,19.70
+2011-04-14,20.44,20.61,20.40,20.49,48517300,19.67
+2011-04-13,20.54,20.57,20.33,20.46,29867000,19.64
+2011-04-12,20.59,20.75,20.43,20.46,44077800,19.64
+2011-04-11,20.55,20.73,20.48,20.67,37476100,19.84
+2011-04-08,20.34,20.55,20.31,20.46,35251400,19.64
+2011-04-07,20.28,20.34,20.15,20.33,44071900,19.51
+2011-04-06,20.49,20.53,20.27,20.29,45162800,19.47
+2011-04-05,20.49,20.56,20.38,20.45,32160000,19.63
+2011-04-04,20.55,20.61,20.44,20.54,42415400,19.71
+2011-04-01,20.35,20.44,20.25,20.38,28041500,19.56
+2011-03-31,20.27,20.52,20.22,20.31,41055600,19.49
+2011-03-30,20.49,20.57,20.31,20.34,38536000,19.52
+2011-03-29,20.11,20.40,20.11,20.38,33825800,19.56
+2011-03-28,20.42,20.46,20.20,20.27,28553600,19.45
+2011-03-25,20.35,20.50,20.30,20.35,38423600,19.53
+2011-03-24,20.00,20.36,19.81,20.30,49390600,19.48
+2011-03-23,19.88,19.99,19.74,19.92,34466300,19.12
+2011-03-22,19.95,20.09,19.82,19.94,45905300,19.14
+2011-03-21,20.32,20.38,19.93,19.98,47631300,19.18
+2011-03-18,20.20,20.29,19.97,20.18,79841300,19.37
+2011-03-17,19.53,19.94,19.48,19.88,58975200,19.08
+2011-03-16,19.64,19.70,19.15,19.30,69884900,18.52
+2011-03-15,19.37,19.86,19.27,19.76,79195000,18.96
+2011-03-14,19.45,20.26,19.45,19.81,169500000,19.01
+2011-03-11,19.34,19.55,19.30,19.47,40002700,18.69
+2011-03-10,19.55,19.58,19.34,19.36,42838200,18.58
+2011-03-09,19.61,19.70,19.50,19.66,29167300,18.87
+2011-03-08,19.63,19.75,19.48,19.68,37687900,18.89
+2011-03-07,19.64,19.66,19.35,19.61,45704900,18.82
+2011-03-04,19.72,19.90,19.53,19.66,50968900,18.87
+2011-03-03,19.39,19.84,19.31,19.77,58816700,18.97
+2011-03-02,19.18,19.20,18.97,19.19,46467500,18.42
+2011-03-01,19.35,19.49,19.13,19.14,51840600,18.37
+2011-02-28,18.95,19.32,18.90,19.24,49855000,18.47
+2011-02-25,18.91,18.96,18.72,18.86,31149400,18.10
+2011-02-24,18.81,18.96,18.67,18.90,40804600,18.14
+2011-02-23,18.78,18.87,18.67,18.76,43150800,18.01
+2011-02-22,18.88,19.13,18.72,18.89,61968200,18.13
+2011-02-18,19.37,19.37,19.08,19.19,40541400,18.42
+2011-02-17,19.22,19.39,19.02,19.37,42731800,18.59
+2011-02-16,19.08,19.31,19.00,19.28,37428600,18.50
+2011-02-15,18.96,19.05,18.81,19.05,37279900,18.28
+2011-02-14,18.82,19.06,18.72,19.05,35711800,18.28
+2011-02-11,18.71,18.95,18.62,18.83,41896800,18.07
+2011-02-10,19.01,19.05,18.89,19.03,38975000,18.26
+2011-02-09,19.08,19.13,18.85,19.05,34080600,18.28
+2011-02-08,19.00,19.18,19.00,19.16,25230600,18.39
+2011-02-07,19.27,19.30,18.99,19.04,40717600,18.27
+2011-02-04,19.09,19.30,18.94,19.30,43660200,18.52
+2011-02-03,18.86,19.25,18.66,19.17,65468900,18.40
+2011-02-02,19.09,19.21,18.82,18.96,73146300,18.20
+2011-02-01,18.49,19.39,18.46,19.22,134506200,18.25
+2011-01-31,18.19,18.33,18.16,18.22,42037100,17.30
+2011-01-28,18.53,18.56,18.14,18.15,46798300,17.24
+2011-01-27,18.37,18.51,18.27,18.48,42780900,17.55
+2011-01-26,18.60,18.61,18.36,18.36,54403900,17.44
+2011-01-25,18.61,18.76,18.41,18.47,70361200,17.54
+2011-01-24,18.33,18.54,18.31,18.45,62805700,17.52
+2011-01-21,18.25,18.38,18.17,18.36,39739200,17.44
+2011-01-20,18.32,18.37,18.02,18.24,50427200,17.32
+2011-01-19,18.43,18.49,18.15,18.32,38177000,17.40
+2011-01-18,18.35,18.44,18.29,18.38,31302000,17.46
+2011-01-14,18.19,18.35,18.15,18.34,30088100,17.42
+2011-01-13,18.34,18.48,18.14,18.22,45896600,17.30
+2011-01-12,18.29,18.40,18.22,18.37,27427600,17.45
+2011-01-11,18.18,18.32,18.13,18.22,32583000,17.30
+2011-01-10,18.22,18.34,18.16,18.26,112445200,17.34
+2011-01-07,18.19,18.38,18.00,18.34,130696000,17.42
+2011-01-06,18.29,18.33,17.96,18.18,116830000,17.27
+2011-01-05,17.91,18.24,17.86,18.11,64869000,17.20
+2011-01-04,17.79,18.00,17.64,17.99,42052200,17.09
+2011-01-03,17.70,17.84,17.62,17.68,32344500,16.79
+2010-12-31,17.44,17.59,17.43,17.51,23836600,16.63
+2010-12-30,17.50,17.56,17.45,17.49,29847500,16.61
+2010-12-29,17.69,17.70,17.55,17.60,23733000,16.72
+2010-12-28,17.48,17.70,17.45,17.59,29946000,16.71
+2010-12-27,17.51,17.55,17.43,17.49,19750300,16.61
+2010-12-23,17.55,17.65,17.54,17.61,21702300,16.73
+2010-12-22,17.37,17.56,17.30,17.56,35647500,16.68
+2010-12-21,17.22,17.44,17.15,17.38,50556200,16.51
+2010-12-20,17.01,17.26,16.98,17.17,39689800,16.31
+2010-12-17,17.10,17.13,16.99,17.03,52131500,16.17
+2010-12-16,17.07,17.22,17.02,17.22,35772500,16.36
+2010-12-15,17.05,17.29,17.05,17.08,38727800,16.22
+2010-12-14,17.27,17.30,17.06,17.11,52217700,16.25
+2010-12-13,17.16,17.35,17.06,17.19,47269900,16.33
+2010-12-10,16.76,17.06,16.65,17.02,42929600,16.17
+2010-12-09,16.78,16.80,16.59,16.76,31703000,15.92
+2010-12-08,16.75,16.88,16.65,16.72,42844100,15.88
+2010-12-07,16.93,16.97,16.74,16.77,62449600,15.93
+2010-12-06,16.70,17.11,16.68,16.81,53315500,15.97
+2010-12-03,16.72,16.73,16.60,16.72,41544800,15.88
+2010-12-02,16.79,16.81,16.62,16.69,33594800,15.85
+2010-12-01,16.49,16.75,16.42,16.70,44853500,15.86
+2010-11-30,16.44,16.47,16.27,16.30,43785300,15.48
+2010-11-29,16.41,16.62,16.25,16.56,39080900,15.73
+2010-11-26,16.57,16.62,16.46,16.49,16480100,15.66
+2010-11-24,16.58,16.70,16.57,16.69,23436000,15.85
+2010-11-23,16.52,16.73,16.43,16.57,39655700,15.74
+2010-11-22,16.66,16.73,16.50,16.63,32569800,15.79
+2010-11-19,16.71,16.83,16.67,16.80,32718700,15.96
+2010-11-18,16.55,16.89,16.55,16.83,29312900,15.98
+2010-11-17,16.50,16.66,16.47,16.48,37844100,15.65
+2010-11-16,16.62,16.75,16.51,16.60,43181500,15.77
+2010-11-15,16.97,17.02,16.72,16.75,36445200,15.91
+2010-11-12,16.84,16.97,16.76,16.85,40812500,16.00
+2010-11-11,16.62,17.01,16.61,16.98,44249200,16.13
+2010-11-10,16.95,16.96,16.65,16.83,53939200,15.98
+2010-11-09,17.07,17.15,16.95,16.99,46539800,16.14
+2010-11-08,17.06,17.12,16.92,17.05,37791400,16.19
+2010-11-05,17.40,17.48,17.05,17.18,57480600,16.32
+2010-11-04,17.58,17.58,17.29,17.38,58098800,16.51
+2010-11-03,17.51,17.66,17.45,17.59,50488400,16.54
+2010-11-02,17.64,17.81,17.25,17.45,69909100,16.40
+2010-11-01,17.63,17.84,17.50,17.62,41910300,16.56
+2010-10-29,17.57,17.57,17.29,17.42,40226600,16.38
+2010-10-28,17.41,17.60,17.36,17.57,34009900,16.52
+2010-10-27,17.40,17.49,17.17,17.28,45488600,16.24
+2010-10-26,17.57,17.60,17.38,17.49,35422900,16.44
+2010-10-25,17.57,17.73,17.56,17.62,67293300,16.56
+2010-10-22,17.61,17.65,17.45,17.50,82025400,16.45
+2010-10-21,17.63,17.90,17.53,17.63,76353200,16.57
+2010-10-20,17.46,17.75,17.30,17.66,42548400,16.60
+2010-10-19,17.65,17.74,17.25,17.39,48666600,16.35
+2010-10-18,17.73,17.87,17.62,17.80,42697900,16.73
+2010-10-15,17.79,17.85,17.62,17.75,39791800,16.69
+2010-10-14,17.74,17.83,17.57,17.66,35203000,16.60
+2010-10-13,17.59,17.85,17.54,17.73,49179700,16.67
+2010-10-12,17.49,17.54,17.27,17.48,45876000,16.43
+2010-10-11,17.46,17.50,17.29,17.38,22346600,16.34
+2010-10-08,17.43,17.50,17.38,17.46,28028900,16.41
+2010-10-07,17.38,17.51,17.32,17.38,38556300,16.34
+2010-10-06,17.24,17.38,17.17,17.26,35688300,16.23
+2010-10-05,17.11,17.25,17.06,17.23,44694000,16.20
+2010-10-04,17.10,17.20,16.86,16.90,40665800,15.89
+2010-10-01,17.25,17.29,17.11,17.18,35520800,16.15
+2010-09-30,17.48,17.50,17.16,17.17,39655300,16.14
+2010-09-29,17.40,17.50,17.29,17.40,42294300,16.36
+2010-09-28,17.20,17.48,17.07,17.43,43557700,16.39
+2010-09-27,17.42,17.43,17.13,17.17,27925100,16.14
+2010-09-24,17.22,17.41,17.15,17.40,33709200,16.36
+2010-09-23,17.12,17.24,17.02,17.04,37912600,16.02
+2010-09-22,17.12,17.27,17.08,17.22,52038300,16.19
+2010-09-21,17.24,17.28,17.09,17.14,43881600,16.11
+2010-09-20,17.08,17.33,17.04,17.28,31410400,16.24
+2010-09-17,17.21,17.26,17.03,17.06,53337700,16.04
+2010-09-16,17.26,17.26,17.08,17.17,38721400,16.14
+2010-09-15,17.07,17.36,17.03,17.27,55215000,16.23
+2010-09-14,16.93,17.22,16.92,17.08,51013700,16.06
+2010-09-13,17.01,17.15,16.85,16.97,47828800,15.95
+2010-09-10,16.84,17.00,16.81,16.99,42022500,15.97
+2010-09-09,16.73,16.90,16.66,16.77,52198500,15.76
+2010-09-08,16.35,16.65,16.30,16.56,55523900,15.57
+2010-09-07,16.44,16.45,16.21,16.33,39889300,15.35
+2010-09-03,16.47,16.59,16.38,16.46,32999800,15.47
+2010-09-02,16.33,16.43,16.25,16.40,36221200,15.42
+2010-09-01,16.13,16.37,16.07,16.28,45410400,15.30
+2010-08-31,15.89,16.10,15.79,15.91,44729900,14.96
+2010-08-30,16.05,16.21,15.84,15.86,35660500,14.91
+2010-08-27,15.98,16.12,15.77,16.09,38260900,15.13
+2010-08-26,16.08,16.09,15.81,15.90,42373900,14.95
+2010-08-25,15.77,16.06,15.66,15.99,49367700,15.03
+2010-08-24,15.94,15.97,15.77,15.82,50327100,14.87
+2010-08-23,16.20,16.24,15.98,16.10,58976400,15.13
+2010-08-20,15.91,16.02,15.85,15.92,49094300,14.97
+2010-08-19,16.07,16.13,15.82,16.03,53262200,15.07
+2010-08-18,16.21,16.35,16.01,16.10,49428100,15.13
+2010-08-17,16.23,16.40,16.13,16.27,50465800,15.29
+2010-08-16,15.98,16.17,15.85,16.03,36282800,15.07
+2010-08-13,16.16,16.25,16.03,16.08,32406300,15.12
+2010-08-12,15.90,16.23,15.86,16.20,48453200,15.23
+2010-08-11,16.30,16.34,15.99,16.00,53708900,15.04
+2010-08-10,16.29,16.60,16.26,16.57,57593300,15.58
+2010-08-09,16.29,16.48,16.11,16.42,48080600,15.44
+2010-08-06,16.06,16.28,16.00,16.24,51629000,15.27
+2010-08-05,16.39,16.48,16.07,16.19,73723100,15.22
+2010-08-04,16.26,16.52,16.12,16.44,73170500,15.45
+2010-08-03,16.00,16.48,15.95,16.34,159205400,15.19
+2010-08-02,15.16,15.48,15.10,15.48,54788100,14.39
+2010-07-30,15.02,15.13,14.88,15.00,44035000,13.95
+2010-07-29,15.18,15.42,15.02,15.09,58521900,14.03
+2010-07-28,15.28,15.44,14.95,15.00,40354100,13.95
+2010-07-27,15.10,15.36,14.99,15.27,60660800,14.20
+2010-07-26,14.63,15.09,14.61,15.02,55495200,13.96
+2010-07-23,14.75,14.80,14.39,14.58,53202500,13.56
+2010-07-22,14.61,14.87,14.59,14.81,44805800,13.77
+2010-07-21,14.55,14.72,14.42,14.50,42288400,13.48
+2010-07-20,14.65,14.65,14.44,14.55,47139000,13.53
+2010-07-19,14.62,14.84,14.58,14.73,32707800,13.69
+2010-07-16,14.83,14.94,14.55,14.56,47787500,13.54
+2010-07-15,14.85,14.93,14.65,14.87,43621400,13.82
+2010-07-14,14.73,14.96,14.65,14.84,45585600,13.80
+2010-07-13,15.00,15.10,14.76,14.79,50049500,13.75
+2010-07-12,14.73,14.94,14.69,14.93,38363100,13.88
+2010-07-09,14.85,14.86,14.63,14.77,32620400,13.73
+2010-07-08,14.78,14.98,14.62,14.82,59790800,13.78
+2010-07-07,14.31,14.63,14.20,14.62,54255900,13.59
+2010-07-06,14.33,14.41,14.14,14.29,71952000,13.29
+2010-07-02,14.29,14.36,14.10,14.14,40752900,13.15
+2010-07-01,14.29,14.33,14.00,14.23,67875600,13.23
+2010-06-30,14.22,14.48,14.17,14.26,50683400,13.26
+2010-06-29,14.43,14.48,14.18,14.28,64883100,13.28
+2010-06-28,14.69,14.78,14.50,14.54,44615500,13.52
+2010-06-25,14.49,14.71,14.40,14.64,58634000,13.61
+2010-06-24,14.62,14.73,14.37,14.46,86066100,13.44
+2010-06-23,14.98,14.98,14.81,14.88,48320800,13.83
+2010-06-22,15.15,15.24,14.97,14.97,43843900,13.92
+2010-06-21,15.36,15.38,15.01,15.10,45715800,14.04
+2010-06-18,15.49,15.55,15.09,15.21,69824800,14.14
+2010-06-17,15.43,15.47,15.13,15.47,49718300,14.38
+2010-06-16,15.42,15.57,15.36,15.48,37923700,14.39
+2010-06-15,15.40,15.53,15.30,15.52,50476200,14.43
+2010-06-14,15.56,15.60,15.30,15.33,51260700,14.25
+2010-06-11,15.23,15.52,15.20,15.46,75621200,14.37
+2010-06-10,14.65,15.11,14.65,14.91,60177000,13.86
+2010-06-09,14.64,14.75,14.39,14.52,86583300,13.50
+2010-06-08,14.53,14.57,14.35,14.55,63236700,13.53
+2010-06-07,14.84,14.89,14.50,14.52,68785800,13.50
+2010-06-04,15.01,15.04,14.67,14.76,77938300,13.72
+2010-06-03,15.24,15.34,15.12,15.23,34247400,14.16
+2010-06-02,15.12,15.22,14.92,15.20,49540200,14.13
+2010-06-01,15.16,15.42,14.96,14.99,56881600,13.94
+2010-05-28,15.33,15.59,15.22,15.23,61379200,14.16
+2010-05-27,15.34,15.45,15.17,15.37,66970500,14.29
+2010-05-26,15.11,15.41,15.00,15.11,92242100,14.05
+2010-05-25,14.95,15.10,14.75,15.06,102961200,14.00
+2010-05-24,15.28,15.38,15.15,15.22,54077800,14.15
+2010-05-21,14.99,15.42,14.96,15.40,102435700,14.32
+2010-05-20,15.54,15.67,15.22,15.23,112458800,14.16
+2010-05-19,15.75,15.94,15.60,15.82,82052200,14.71
+2010-05-18,16.14,16.25,15.78,15.81,73455900,14.70
+2010-05-17,16.20,16.27,15.78,16.11,98820100,14.98
+2010-05-14,16.53,16.54,16.06,16.20,62673300,15.06
+2010-05-13,16.84,16.94,16.54,16.56,67786700,15.40
+2010-05-12,16.98,17.09,16.72,16.90,53519700,15.71
+2010-05-11,16.85,17.19,16.80,17.01,53957500,15.81
+2010-05-10,16.90,17.25,16.84,17.00,81597000,15.80
+2010-05-07,16.70,16.81,16.38,16.46,106900700,15.30
+2010-05-06,17.16,17.21,15.85,16.74,119231000,15.56
+2010-05-05,16.97,17.34,16.96,17.18,99300000,15.97
+2010-05-04,17.15,17.39,17.06,17.26,120901500,15.88
+2010-05-03,16.80,17.00,16.62,16.91,71969100,15.56
+2010-04-30,16.99,17.00,16.68,16.72,51071200,15.38
+2010-04-29,16.63,17.01,16.63,16.86,67504500,15.51
+2010-04-28,16.47,16.64,16.39,16.53,60657000,15.21
+2010-04-27,16.71,16.85,16.40,16.46,91545300,15.14
+2010-04-26,16.86,16.97,16.70,16.82,83473300,15.47
+2010-04-23,16.43,17.01,16.40,16.91,98305000,15.56
+2010-04-22,16.50,16.56,16.33,16.48,69718100,15.16
+2010-04-21,16.75,16.82,16.44,16.60,68568500,15.27
+2010-04-20,16.83,16.87,16.73,16.76,56513800,15.42
+2010-04-19,16.74,16.82,16.60,16.79,65927100,15.45
+2010-04-16,16.98,17.01,16.80,16.80,75517900,15.46
+2010-04-15,17.05,17.16,16.96,16.99,59603000,15.63
+2010-04-14,17.18,17.18,16.94,17.07,95889700,15.70
+2010-04-13,17.21,17.25,17.10,17.18,66164200,15.81
+2010-04-12,17.32,17.33,17.19,17.29,49243600,15.91
+2010-04-09,17.20,17.31,17.17,17.25,44000600,15.87
+2010-04-08,17.07,17.16,17.02,17.14,52796700,15.77
+2010-04-07,17.02,17.12,16.99,17.07,84536900,15.70
+2010-04-06,16.94,17.05,16.86,16.96,77606700,15.60
+2010-04-05,17.14,17.14,16.85,16.90,68750200,15.55
+2010-04-01,17.21,17.28,16.99,17.08,69116800,15.71
+2010-03-31,17.18,17.27,17.09,17.15,59031100,15.78
+2010-03-30,17.32,17.39,17.13,17.26,41833000,15.88
+2010-03-29,17.20,17.34,17.14,17.28,48742500,15.90
+2010-03-26,17.36,17.38,17.10,17.14,54182300,15.77
+2010-03-25,17.74,17.78,17.35,17.39,48204700,16.00
+2010-03-24,17.61,17.71,17.54,17.61,73930300,16.20
+2010-03-23,17.28,17.58,17.20,17.54,73917100,16.14
+2010-03-22,17.00,17.25,16.98,17.15,71077900,15.78
+2010-03-19,17.30,17.30,16.80,16.91,113217100,15.56
+2010-03-18,17.34,17.35,17.12,17.23,50905100,15.85
+2010-03-17,17.26,17.31,17.16,17.21,56649400,15.83
+2010-03-16,17.32,17.38,17.11,17.26,53166200,15.88
+2010-03-15,17.03,17.28,16.99,17.26,43937900,15.88
+2010-03-12,17.19,17.23,16.99,17.08,85448500,15.71
+2010-03-11,17.12,17.32,17.10,17.29,48812400,15.91
+2010-03-10,17.21,17.35,17.11,17.15,56301200,15.78
+2010-03-09,17.27,17.32,17.15,17.23,54543900,15.85
+2010-03-08,17.59,17.60,17.27,17.35,48738800,15.96
+2010-03-05,17.38,17.50,17.23,17.48,64708400,16.08
+2010-03-04,17.35,17.40,17.22,17.33,56917200,15.94
+2010-03-03,17.45,17.60,17.21,17.32,109064000,15.93
+2010-03-02,17.87,17.88,17.55,17.60,64656300,16.19
+2010-03-01,17.61,17.86,17.58,17.75,45623500,16.33
+2010-02-26,17.69,17.81,17.50,17.55,59237700,16.15
+2010-02-25,17.57,17.73,17.43,17.69,53458000,16.27
+2010-02-24,17.74,18.02,17.60,17.81,67722500,16.39
+2010-02-23,17.84,17.94,17.61,17.67,47873200,16.26
+2010-02-22,17.98,18.15,17.78,17.95,58001900,16.51
+2010-02-19,17.82,18.10,17.73,17.99,50657800,16.55
+2010-02-18,17.68,17.75,17.55,17.73,57118500,16.31
+2010-02-17,17.85,17.86,17.53,17.67,58254100,16.26
+2010-02-16,17.96,18.08,17.61,17.72,63281800,16.30
+2010-02-12,17.85,17.89,17.62,17.80,50341800,16.38
+2010-02-11,17.75,18.03,17.62,17.87,54692600,16.44
+2010-02-10,17.92,17.98,17.63,17.74,59957500,16.32
+2010-02-09,17.87,18.15,17.65,17.88,70972000,16.45
+2010-02-08,17.91,18.00,17.72,17.84,55626200,16.41
+2010-02-05,17.91,18.19,17.60,17.96,90398000,16.52
+2010-02-04,18.35,18.44,18.01,18.03,94261900,16.59
+2010-02-03,18.69,18.85,18.42,18.62,113996100,17.13
+2010-02-02,18.87,19.33,18.77,19.24,67611300,17.54
+2010-02-01,18.79,18.99,18.70,18.79,39455700,17.13
+2010-01-29,18.70,18.97,18.52,18.66,56044700,17.01
+2010-01-28,19.07,19.10,18.61,18.63,50939800,16.98
+2010-01-27,18.78,19.09,18.66,19.00,54609400,17.32
+2010-01-26,18.72,18.90,18.63,18.78,43600600,17.12
+2010-01-25,19.24,19.25,18.84,18.85,49272400,17.18
+2010-01-22,19.26,19.92,18.90,18.96,61703000,17.28
+2010-01-21,20.04,20.15,19.17,19.24,77175700,17.54
+2010-01-20,20.05,20.36,19.87,19.94,79243800,18.17
+2010-01-19,19.53,20.07,19.50,20.00,78332300,18.23
+2010-01-15,19.43,19.68,19.26,19.49,76622900,17.76
+2010-01-14,19.20,19.50,19.13,19.38,47267900,17.66
+2010-01-13,18.87,19.30,18.87,19.21,59514300,17.51
+2010-01-12,18.80,18.99,18.64,18.77,41273100,17.11
+2010-01-11,18.83,18.95,18.67,18.83,32447500,17.16
+2010-01-08,18.62,18.71,18.52,18.68,30407700,17.02
+2010-01-07,18.64,18.67,18.46,18.53,39428000,16.89
+2010-01-06,18.66,18.81,18.51,18.60,41405100,16.95
+2010-01-05,18.92,18.93,18.55,18.66,43372800,17.01
+2010-01-04,18.27,18.94,18.24,18.93,52086000,17.25
+2009-12-31,18.39,18.48,18.19,18.19,25676600,16.58
+2009-12-30,18.48,18.59,18.38,18.50,18291900,16.86
+2009-12-29,18.61,18.71,18.54,18.56,19666700,16.92
+2009-12-28,18.68,18.72,18.53,18.63,19448900,16.98
+2009-12-24,18.67,18.69,18.51,18.60,12935300,16.95
+2009-12-23,18.76,18.80,18.53,18.58,27963400,16.93
+2009-12-22,18.80,18.87,18.54,18.61,35894100,16.96
+2009-12-21,18.40,18.89,18.37,18.61,39160100,16.96
+2009-12-18,18.35,18.48,18.25,18.30,62248400,16.68
+2009-12-17,18.38,18.38,18.06,18.22,44296900,16.61
+2009-12-16,18.37,18.55,18.31,18.41,40041800,16.78
+2009-12-15,18.26,18.46,18.16,18.29,34626700,16.67
+2009-12-14,18.47,18.53,18.19,18.40,51231200,16.77
+2009-12-11,18.37,18.48,18.26,18.30,30886500,16.68
+2009-12-10,18.47,18.50,18.25,18.32,36292600,16.70
+2009-12-09,18.03,18.26,17.87,18.24,73225600,16.62
+2009-12-08,18.05,18.07,17.63,17.76,79981600,16.19
+2009-12-07,18.49,18.58,18.04,18.06,76050600,16.46
+2009-12-04,18.83,18.95,18.44,18.49,50050800,16.85
+2009-12-03,18.83,18.88,18.59,18.64,41027400,16.99
+2009-12-02,18.94,18.99,18.49,18.74,47655300,17.08
+2009-12-01,18.54,18.85,18.17,18.85,71095700,17.18
+2009-11-30,18.31,18.45,18.17,18.17,59261700,16.56
+2009-11-27,18.08,18.41,18.00,18.25,22830300,16.63
+2009-11-25,18.44,18.62,18.25,18.59,42137100,16.94
+2009-11-24,18.61,18.63,18.16,18.31,58547900,16.69
+2009-11-23,18.49,18.90,18.47,18.53,73608300,16.89
+2009-11-20,18.15,18.48,18.12,18.36,60970500,16.73
+2009-11-19,18.07,18.17,17.82,18.11,41221900,16.51
+2009-11-18,17.93,18.24,17.81,18.19,48809600,16.58
+2009-11-17,17.85,17.95,17.73,17.94,34063300,16.35
+2009-11-16,17.65,18.00,17.63,17.94,41132900,16.35
+2009-11-13,17.72,17.77,17.51,17.59,36855300,16.03
+2009-11-12,17.60,17.86,17.48,17.62,39674700,16.06
+2009-11-11,17.67,17.82,17.51,17.62,35433700,16.06
+2009-11-10,17.32,17.74,17.23,17.56,50976300,16.00
+2009-11-09,17.10,17.43,17.03,17.43,46174200,15.89
+2009-11-06,17.01,17.02,16.82,16.96,36104200,15.46
+2009-11-05,17.11,17.25,16.82,17.02,55656400,15.51
+2009-11-04,16.93,17.21,16.87,16.93,52384600,15.43
+2009-11-03,16.90,16.95,16.72,16.89,52721500,15.25
+2009-11-02,17.05,17.20,16.83,16.95,61228500,15.30
+2009-10-30,17.46,17.49,16.98,17.03,65456900,15.37
+2009-10-29,17.24,17.56,17.11,17.55,57190900,15.84
+2009-10-28,17.21,17.43,17.14,17.21,59927600,15.54
+2009-10-27,17.28,17.43,17.19,17.26,59177700,15.58
+2009-10-26,17.41,17.57,17.05,17.12,64462800,15.46
+2009-10-23,17.49,17.54,17.14,17.25,61134800,15.57
+2009-10-22,17.38,17.60,17.30,17.56,57368400,15.85
+2009-10-21,18.00,18.03,17.41,17.41,97583800,15.72
+2009-10-20,18.28,18.43,17.74,17.93,90159400,16.19
+2009-10-19,17.65,18.14,17.58,17.98,93358100,16.23
+2009-10-16,17.63,17.89,17.56,17.77,67501000,16.04
+2009-10-15,17.37,17.74,17.29,17.66,124015000,15.94
+2009-10-14,16.87,17.60,16.65,17.37,136154100,15.68
+2009-10-13,16.89,16.99,16.72,16.78,64568600,15.15
+2009-10-12,16.92,17.13,16.82,17.10,59493100,15.44
+2009-10-09,16.69,17.03,16.61,16.92,48074000,15.27
+2009-10-08,16.92,16.94,16.64,16.70,44713500,15.08
+2009-10-07,16.74,16.84,16.64,16.69,41996500,15.07
+2009-10-06,16.60,16.98,16.50,16.78,55169900,15.15
+2009-10-05,16.17,16.50,16.07,16.40,41328300,14.81
+2009-10-02,16.36,16.52,16.08,16.15,50392200,14.58
+2009-10-01,16.50,16.53,16.28,16.31,54670900,14.72
+2009-09-30,16.88,16.89,16.44,16.55,62288300,14.94
+2009-09-29,16.57,16.94,16.45,16.77,66202500,15.14
+2009-09-28,16.44,16.74,16.41,16.57,29392900,14.96
+2009-09-25,16.43,16.63,16.38,16.40,36334100,14.81
+2009-09-24,16.44,16.51,16.29,16.44,51770400,14.84
+2009-09-23,16.86,16.88,16.41,16.43,48134200,14.83
+2009-09-22,16.85,16.93,16.60,16.80,59955000,15.17
+2009-09-21,16.54,16.71,16.47,16.64,36038500,15.02
+2009-09-18,16.47,16.80,16.37,16.51,67077200,14.90
+2009-09-17,16.36,16.61,16.26,16.32,42204100,14.73
+2009-09-16,16.36,16.44,16.16,16.42,45825400,14.82
+2009-09-15,16.39,16.39,16.11,16.21,40171800,14.63
+2009-09-14,16.21,16.44,16.10,16.36,34279400,14.77
+2009-09-11,16.40,16.47,16.24,16.25,31007000,14.67
+2009-09-10,16.22,16.40,16.22,16.34,45994100,14.75
+2009-09-09,16.26,16.29,16.09,16.17,40226500,14.60
+2009-09-08,16.39,16.40,16.11,16.21,37826500,14.63
+2009-09-04,16.00,16.41,15.99,16.39,29571900,14.80
+2009-09-03,16.05,16.22,15.95,16.08,35503800,14.52
+2009-09-02,16.35,16.50,16.13,16.28,39958300,14.70
+2009-09-01,16.54,16.72,16.25,16.38,39455700,14.79
+2009-08-31,16.63,16.83,16.51,16.70,35546500,15.08
+2009-08-28,16.87,16.89,16.64,16.81,33512900,15.18
+2009-08-27,16.66,16.93,16.60,16.86,30185500,15.22
+2009-08-26,16.79,16.88,16.64,16.77,36527500,15.14
+2009-08-25,16.79,16.98,16.68,16.80,40679200,15.17
+2009-08-24,16.73,16.79,16.61,16.73,31171500,15.10
+2009-08-21,16.49,16.72,16.27,16.64,64804200,15.02
+2009-08-20,16.45,16.45,16.20,16.23,43123200,14.65
+2009-08-19,15.95,16.45,15.90,16.37,46420100,14.78
+2009-08-18,15.88,16.04,15.80,15.98,36706700,14.43
+2009-08-17,15.57,15.98,15.55,15.88,45053400,14.34
+2009-08-14,15.87,15.87,15.54,15.77,33767900,14.24
+2009-08-13,15.88,15.90,15.64,15.80,37440600,14.26
+2009-08-12,15.85,16.00,15.75,15.86,35438000,14.32
+2009-08-11,15.80,15.95,15.75,15.83,27981900,14.29
+2009-08-10,15.85,15.98,15.81,15.91,28130500,14.36
+2009-08-07,15.91,16.17,15.88,15.96,39801100,14.41
+2009-08-06,15.88,15.91,15.70,15.79,38100300,14.25
+2009-08-05,15.98,16.00,15.65,15.87,58711200,14.33
+2009-08-04,15.95,16.18,15.91,16.07,48995400,14.36
+2009-08-03,16.12,16.15,15.80,16.04,50515800,14.34
+2009-07-31,16.11,16.18,15.90,15.93,42950800,14.24
+2009-07-30,15.96,16.26,15.89,15.94,48476300,14.25
+2009-07-29,16.00,16.08,15.64,15.75,60903100,14.08
+2009-07-28,16.49,16.66,15.96,16.03,75375600,14.33
+2009-07-27,16.43,16.65,16.22,16.62,47442300,14.85
+2009-07-24,16.05,16.50,16.03,16.48,50995700,14.73
+2009-07-23,16.05,16.40,15.91,16.15,58689000,14.43
+2009-07-22,15.67,16.47,15.60,15.87,83614500,14.18
+2009-07-21,15.42,15.78,15.36,15.70,55414600,14.03
+2009-07-20,15.03,15.29,14.75,15.26,55211900,13.64
+2009-07-17,15.08,15.12,14.86,14.96,53231800,13.37
+2009-07-16,14.97,15.10,14.88,15.07,37153300,13.47
+2009-07-15,14.97,15.05,14.69,15.02,43551900,13.42
+2009-07-14,14.66,14.94,14.62,14.90,37325400,13.32
+2009-07-13,14.21,14.77,14.20,14.76,53034600,13.19
+2009-07-10,14.23,14.29,14.11,14.20,38936400,12.69
+2009-07-09,14.62,14.68,14.22,14.29,61364800,12.77
+2009-07-08,14.74,14.80,14.50,14.61,50625100,13.06
+2009-07-07,14.55,14.84,14.45,14.59,60917300,13.04
+2009-07-06,14.40,14.61,14.27,14.57,54931600,13.02
+2009-07-02,14.77,14.80,14.44,14.48,41295600,12.94
+2009-07-01,14.97,15.04,14.73,14.90,46810900,13.32
+2009-06-30,15.27,15.28,14.77,15.00,52162200,13.41
+2009-06-29,15.25,15.37,14.97,15.26,32003400,13.64
+2009-06-26,15.23,15.37,14.98,15.19,43316000,13.58
+2009-06-25,14.64,15.36,14.60,15.33,51478700,13.70
+2009-06-24,14.81,14.96,14.62,14.72,38231000,13.16
+2009-06-23,14.67,14.81,14.60,14.73,48328300,13.17
+2009-06-22,14.89,15.05,14.68,14.79,58471000,13.22
+2009-06-19,15.15,15.32,14.97,15.00,84594400,13.41
+2009-06-18,14.64,15.18,14.58,14.92,66901400,13.34
+2009-06-17,14.23,14.70,14.21,14.58,55001400,13.03
+2009-06-16,14.21,14.46,14.11,14.16,45681600,12.66
+2009-06-15,14.70,14.70,14.02,14.13,58974200,12.63
+2009-06-12,14.57,15.07,14.51,14.76,74231500,13.19
+2009-06-11,14.09,14.82,14.05,14.63,70437000,13.08
+2009-06-10,14.13,14.32,13.94,14.05,47237000,12.56
+2009-06-09,14.37,14.43,14.10,14.13,42564600,12.63
+2009-06-08,14.40,14.49,14.12,14.31,47943000,12.79
+2009-06-05,14.79,14.83,14.34,14.51,49169800,12.97
+2009-06-04,14.94,14.94,14.60,14.64,40474000,13.08
+2009-06-03,14.85,14.92,14.65,14.89,52021600,13.31
+2009-06-02,14.98,15.10,14.82,14.98,50146300,13.39
+2009-06-01,15.36,15.45,14.70,14.76,70504400,13.19
+2009-05-29,14.80,15.20,14.65,15.19,68986200,13.58
+2009-05-28,14.76,14.86,14.57,14.69,42627000,13.13
+2009-05-27,15.00,15.05,14.59,14.66,35392000,13.10
+2009-05-26,14.90,15.18,14.73,15.02,49796200,13.42
+2009-05-22,14.84,15.09,14.67,14.96,33768600,13.37
+2009-05-21,15.03,15.19,14.68,14.83,49320800,13.25
+2009-05-20,15.15,15.33,15.02,15.11,36017900,13.50
+2009-05-19,15.19,15.29,15.02,15.10,34130000,13.50
+2009-05-18,15.02,15.23,14.98,15.19,40222000,13.58
+2009-05-15,15.18,15.29,14.89,15.01,50766100,13.42
+2009-05-14,15.26,15.50,15.19,15.34,48820100,13.71
+2009-05-13,15.09,15.60,14.98,15.27,98259100,13.65
+2009-05-12,14.24,15.21,14.20,14.93,116685800,13.34
+2009-05-11,14.10,14.42,14.10,14.15,52989600,12.65
+2009-05-08,14.33,14.51,14.25,14.40,56555600,12.87
+2009-05-07,14.02,14.43,13.85,14.16,74933300,12.66
+2009-05-06,14.17,14.25,13.76,13.91,60650700,12.43
+2009-05-05,13.99,14.36,13.93,14.28,64277700,12.62
+2009-05-04,13.70,13.99,13.62,13.98,62231600,12.35
+2009-05-01,13.39,13.58,13.25,13.58,56380700,12.00
+2009-04-30,13.58,13.72,13.28,13.36,64667500,11.81
+2009-04-29,13.35,13.60,13.15,13.43,78178800,11.87
+2009-04-28,13.64,13.65,13.14,13.39,67862900,11.83
+2009-04-27,13.36,13.56,13.21,13.49,56918600,11.92
+2009-04-24,13.31,13.38,12.99,13.17,65618100,11.64
+2009-04-23,13.11,13.31,12.75,13.28,86121700,11.74
+2009-04-22,13.43,13.44,13.04,13.04,72229000,11.52
+2009-04-21,13.59,13.64,13.10,13.52,66288400,11.95
+2009-04-20,13.97,14.02,13.56,13.59,52323000,12.01
+2009-04-17,14.01,14.27,13.90,14.16,72734400,12.51
+2009-04-16,13.93,13.99,13.56,13.90,52162300,12.28
+2009-04-15,13.34,13.94,13.32,13.86,58961000,12.25
+2009-04-14,13.52,13.54,13.21,13.34,58021300,11.79
+2009-04-13,13.53,13.72,13.42,13.48,41797200,11.91
+2009-04-09,13.62,13.72,13.35,13.55,55024300,11.97
+2009-04-08,13.54,13.71,13.36,13.48,41968500,11.91
+2009-04-07,13.62,13.71,13.46,13.51,50073700,11.94
+2009-04-06,13.56,14.19,13.54,13.71,59575800,12.12
+2009-04-03,13.59,13.77,13.45,13.55,52919400,11.97
+2009-04-02,14.06,14.10,13.72,13.77,60433000,12.17
+2009-04-01,13.59,14.04,13.43,13.99,64302200,12.36
+2009-03-31,13.80,13.87,13.56,13.62,57272200,12.04
+2009-03-30,13.88,14.04,13.55,13.70,59772100,12.11
+2009-03-27,14.22,14.36,13.95,14.04,46476000,12.41
+2009-03-26,14.28,14.62,14.20,14.38,55371100,12.71
+2009-03-25,13.98,14.60,13.89,14.26,68954200,12.60
+2009-03-24,13.91,14.16,13.84,13.92,42698000,12.30
+2009-03-23,13.95,14.08,13.67,14.02,65999300,12.39
+2009-03-20,13.70,13.95,13.50,13.63,71560800,12.05
+2009-03-19,14.26,14.26,13.41,13.70,67626100,12.11
+2009-03-18,14.21,14.58,13.72,14.25,55577700,12.59
+2009-03-17,14.11,14.29,13.88,14.26,53999500,12.60
+2009-03-16,14.63,14.99,14.13,14.15,84977900,12.51
+2009-03-13,13.96,14.72,13.84,14.54,83151800,12.85
+2009-03-12,13.25,14.14,12.94,14.02,112301000,12.39
+2009-03-11,13.10,13.19,12.73,12.79,79747200,11.30
+2009-03-10,12.70,13.13,12.59,13.09,95924000,11.57
+2009-03-09,12.38,12.92,12.38,12.63,70467500,11.16
+2009-03-06,12.66,12.75,12.36,12.73,83970600,11.25
+2009-03-05,12.37,12.75,12.25,12.67,101753000,11.20
+2009-03-04,12.11,12.70,11.93,12.50,90511400,11.05
+2009-03-03,11.84,12.22,11.68,11.87,83766000,10.49
+2009-03-02,12.08,12.17,11.62,11.66,105982200,10.30
+2009-02-27,12.47,12.58,12.28,12.31,100253800,10.88
+2009-02-26,13.21,13.37,12.68,12.70,74122700,11.22
+2009-02-25,13.43,13.43,12.90,13.08,74715700,11.56
+2009-02-24,13.37,13.66,13.13,13.59,65565100,12.01
+2009-02-23,13.70,13.75,13.25,13.27,68304000,11.73
+2009-02-20,13.83,14.03,13.60,13.71,62644400,12.12
+2009-02-19,14.30,14.43,13.98,14.03,41345400,12.40
+2009-02-18,14.11,14.40,14.06,14.16,48398100,12.51
+2009-02-17,14.28,14.42,14.05,14.25,63395100,12.59
+2009-02-13,14.52,14.94,14.50,14.58,58061500,12.89
+2009-02-12,14.30,14.68,14.10,14.65,65199700,12.95
+2009-02-11,14.18,14.40,14.12,14.38,50432200,12.71
+2009-02-10,13.74,14.71,13.74,14.07,75988000,12.43
+2009-02-09,15.12,15.12,14.61,14.71,47810700,13.00
+2009-02-06,14.54,15.02,14.45,14.84,63818700,13.12
+2009-02-05,14.54,14.76,14.33,14.50,77128600,12.81
+2009-02-04,15.04,15.17,14.53,14.57,65648300,12.88
+2009-02-03,14.40,15.38,14.40,15.20,63391600,13.15
+2009-02-02,14.63,15.16,14.52,14.89,69191000,12.88
+2009-01-30,15.09,15.12,14.50,14.58,68724200,12.61
+2009-01-29,15.29,15.48,15.02,15.12,67661800,13.08
+2009-01-28,15.95,16.00,15.01,15.44,108822500,13.36
+2009-01-27,15.61,16.02,15.55,15.82,111621400,13.69
+2009-01-26,16.47,16.53,15.29,15.65,210411100,13.54
+2009-01-23,16.76,17.52,16.55,17.45,108522000,15.10
+2009-01-22,17.27,17.34,17.02,17.21,46722400,14.89
+2009-01-21,17.31,17.52,16.90,17.48,43780500,15.12
+2009-01-20,17.24,17.83,17.12,17.20,52784800,14.88
+2009-01-16,17.77,17.77,17.17,17.50,58757400,15.14
+2009-01-15,17.22,17.39,16.52,17.39,80744400,15.05
+2009-01-14,17.29,17.44,17.00,17.24,45571600,14.92
+2009-01-13,17.40,17.61,17.28,17.59,43361200,15.22
+2009-01-12,17.67,17.69,17.22,17.36,33860600,15.02
+2009-01-09,17.72,17.82,17.35,17.44,36083800,15.09
+2009-01-08,17.40,17.69,17.33,17.65,33265300,15.27
+2009-01-07,17.68,17.82,17.40,17.49,39266400,15.13
+2009-01-06,18.32,18.44,17.71,17.80,51218600,15.40
+2009-01-05,18.40,18.48,17.88,18.16,42162400,15.71
+2009-01-02,17.88,18.30,17.70,18.27,28723000,15.81
+2008-12-31,17.65,17.97,17.57,17.71,32483600,15.32
+2008-12-30,17.41,17.81,17.33,17.75,37951500,15.36
+2008-12-29,17.12,17.30,17.01,17.29,31758900,14.96
+2008-12-26,17.07,17.17,16.97,17.10,14896300,14.79
+2008-12-24,17.10,17.14,16.93,17.01,14263000,14.72
+2008-12-23,17.34,17.40,17.00,17.03,32266100,14.73
+2008-12-22,17.38,17.51,16.90,17.18,47422200,14.86
+2008-12-19,17.35,17.53,17.16,17.30,58041300,14.97
+2008-12-18,17.34,17.57,16.94,17.12,52775500,14.81
+2008-12-17,17.23,17.57,17.00,17.25,46034500,14.92
+2008-12-16,16.75,17.57,16.74,17.36,66463900,15.02
+2008-12-15,16.91,17.12,16.50,16.63,50197200,14.39
+2008-12-12,16.53,16.98,16.28,16.92,43849600,14.64
+2008-12-11,16.41,16.98,16.19,16.56,65191200,14.33
+2008-12-10,16.65,16.80,16.37,16.57,33919700,14.34
+2008-12-09,16.54,16.98,16.40,16.47,43559500,14.25
+2008-12-08,16.87,17.25,16.72,16.93,50282600,14.65
+2008-12-05,16.05,16.98,15.82,16.55,60053400,14.32
+2008-12-04,16.36,16.85,16.14,16.27,48621600,14.08
+2008-12-03,15.82,16.75,15.82,16.62,68958400,14.38
+2008-12-02,15.68,16.09,15.45,16.02,43475100,13.86
+2008-12-01,16.18,16.35,15.20,15.28,45994800,13.22
+2008-11-28,16.02,16.46,15.79,16.43,21109700,14.21
+2008-11-26,15.63,16.10,15.50,16.07,44454500,13.90
+2008-11-25,16.34,16.53,15.60,15.94,54412500,13.79
+2008-11-24,15.96,16.49,15.44,16.04,73925300,13.88
+2008-11-21,14.99,15.83,14.51,15.67,93965600,13.56
+2008-11-20,15.49,16.03,14.26,14.45,91056700,12.50
+2008-11-19,16.15,16.50,15.51,15.56,55131400,13.46
+2008-11-18,15.95,16.39,15.61,16.29,59032500,14.09
+2008-11-17,16.10,16.42,15.86,15.92,42703500,13.77
+2008-11-14,16.45,17.09,16.22,16.28,50081900,14.08
+2008-11-13,15.88,16.75,15.30,16.73,62606500,14.47
+2008-11-12,16.46,16.56,15.81,15.83,55955800,13.70
+2008-11-11,16.55,16.79,16.11,16.77,37584700,14.51
+2008-11-10,17.20,17.30,16.35,16.60,34683200,14.36
+2008-11-07,16.49,17.00,16.40,16.86,39554600,14.59
+2008-11-06,16.98,17.04,16.22,16.37,57060600,14.16
+2008-11-05,18.09,18.18,16.92,17.00,60572000,14.71
+2008-11-04,18.12,18.45,17.92,18.41,46785100,15.65
+2008-11-03,17.85,18.01,17.57,17.76,41477400,15.10
+2008-10-31,17.76,18.25,17.60,17.71,60582700,15.06
+2008-10-30,17.83,18.04,17.32,17.86,56921000,15.18
+2008-10-29,17.57,18.12,17.13,17.19,66277900,14.61
+2008-10-28,16.68,18.00,16.10,17.82,84609000,15.15
+2008-10-27,16.30,17.24,16.04,16.39,63502900,13.93
+2008-10-24,15.91,17.03,15.68,16.57,64982200,14.09
+2008-10-23,16.89,17.25,16.10,17.10,66450000,14.54
+2008-10-22,17.05,17.26,16.50,16.74,68909000,14.23
+2008-10-21,17.67,17.95,17.32,17.34,71187400,14.74
+2008-10-20,17.25,17.49,16.86,17.34,53928600,14.74
+2008-10-17,16.43,17.53,16.24,16.91,70212000,14.38
+2008-10-16,16.55,16.99,15.61,16.97,81914500,14.43
+2008-10-15,17.29,17.29,16.16,16.27,71566300,13.83
+2008-10-14,17.39,17.50,16.81,17.13,84735700,14.56
+2008-10-13,16.47,16.91,15.88,16.68,106278000,14.18
+2008-10-10,14.83,15.90,14.31,15.14,148837700,12.87
+2008-10-09,17.30,17.38,15.49,15.67,92306300,13.32
+2008-10-08,17.37,18.05,17.13,17.13,112241700,14.56
+2008-10-07,18.90,19.00,17.65,17.65,94727900,15.00
+2008-10-06,18.50,18.95,17.77,18.94,103467700,16.10
+2008-10-03,18.93,19.39,18.83,19.00,77597400,16.15
+2008-10-02,18.82,19.16,18.70,18.79,59160000,15.97
+2008-10-01,18.26,19.09,18.08,18.94,68312200,16.10
+2008-09-30,17.93,18.44,17.75,18.44,75527800,15.68
+2008-09-29,18.28,18.66,17.65,17.65,72145700,15.00
+2008-09-26,18.31,18.72,18.21,18.66,37593300,15.86
+2008-09-25,18.10,18.79,18.09,18.64,57629700,15.85
+2008-09-24,18.16,18.19,17.75,17.99,39494700,15.29
+2008-09-23,18.20,18.50,18.01,18.01,61188700,15.31
+2008-09-22,18.30,18.65,18.02,18.07,46390600,15.36
+2008-09-19,18.90,18.99,17.70,18.55,80267600,15.77
+2008-09-18,17.42,18.33,17.31,17.99,95693300,15.29
+2008-09-17,17.58,18.12,17.16,17.17,73156300,14.60
+2008-09-16,17.70,18.04,17.50,17.81,86018100,15.14
+2008-09-15,18.11,18.53,18.05,18.05,67280600,15.34
+2008-09-12,18.29,18.72,18.20,18.62,43265500,15.83
+2008-09-11,18.00,18.42,17.98,18.39,33323600,15.63
+2008-09-10,18.27,18.45,18.10,18.20,38273900,15.47
+2008-09-09,19.05,19.18,18.24,18.24,54702400,15.51
+2008-09-08,18.84,19.19,18.76,19.14,48943700,16.27
+2008-09-05,18.62,18.84,18.45,18.51,41015800,15.74
+2008-09-04,19.20,19.59,18.66,18.67,46472800,15.87
+2008-09-03,19.17,19.36,19.05,19.20,30306300,16.32
+2008-09-02,19.30,19.57,19.13,19.17,29885900,16.30
+2008-08-29,19.24,19.34,19.07,19.11,25330700,16.25
+2008-08-28,19.17,19.30,19.10,19.27,32879000,16.38
+2008-08-27,19.20,19.25,18.95,19.08,36375800,16.22
+2008-08-26,19.56,19.60,19.20,19.28,36748700,16.39
+2008-08-25,19.60,19.87,19.37,19.51,41406900,16.59
+2008-08-22,19.48,19.82,19.36,19.75,28889500,16.79
+2008-08-21,19.15,19.44,19.04,19.37,27027600,16.47
+2008-08-20,19.36,19.43,19.06,19.28,30270000,16.39
+2008-08-19,19.52,19.71,19.30,19.34,34462300,16.44
+2008-08-18,20.08,20.09,19.56,19.64,37431200,16.70
+2008-08-15,19.87,20.13,19.86,19.97,39335200,16.98
+2008-08-14,19.68,20.09,19.51,19.78,36222500,16.82
+2008-08-13,19.75,19.85,19.56,19.64,36745600,16.70
+2008-08-12,19.83,20.03,19.67,19.72,35687200,16.76
+2008-08-11,19.81,20.11,19.69,19.88,45404700,16.90
+2008-08-08,19.21,19.87,19.19,19.84,43156400,16.87
+2008-08-07,19.31,19.62,19.11,19.21,38964800,16.33
+2008-08-06,19.42,19.54,19.21,19.43,41752500,16.52
+2008-08-05,19.04,19.75,19.04,19.71,56921900,16.48
+2008-08-04,18.62,19.16,18.55,18.98,43046200,15.87
+2008-08-01,18.81,18.95,18.53,18.60,32912100,15.56
+2008-07-31,18.81,19.09,18.61,18.67,47618900,15.61
+2008-07-30,18.65,19.12,18.53,18.88,42482900,15.79
+2008-07-29,18.42,18.61,18.34,18.53,32498400,15.50
+2008-07-28,18.87,18.91,18.34,18.36,35834100,15.35
+2008-07-25,18.89,18.95,18.72,18.89,42849200,15.80
+2008-07-24,19.19,19.25,18.75,18.81,41012100,15.73
+2008-07-23,18.79,19.12,18.61,19.07,65662400,15.95
+2008-07-22,17.98,18.49,17.89,18.35,49939800,15.35
+2008-07-21,18.43,18.53,17.99,18.09,48619700,15.13
+2008-07-18,18.41,18.45,18.07,18.32,42748300,15.32
+2008-07-17,18.26,18.49,18.00,18.39,49099900,15.38
+2008-07-16,17.60,18.29,17.41,18.26,56019400,15.27
+2008-07-15,17.52,17.81,17.34,17.58,61794300,14.70
+2008-07-14,18.02,18.10,17.59,17.65,35782400,14.76
+2008-07-11,17.94,18.05,17.68,17.81,51195200,14.89
+2008-07-10,18.15,18.36,17.84,18.03,47087100,15.08
+2008-07-09,18.33,18.57,18.00,18.03,51175300,15.08
+2008-07-08,17.47,18.22,17.46,18.19,61046500,15.21
+2008-07-07,17.80,17.89,17.26,17.39,47755900,14.54
+2008-07-03,17.77,17.87,17.60,17.75,24345300,14.84
+2008-07-02,17.84,17.86,17.60,17.62,38320900,14.74
+2008-07-01,17.43,17.77,17.36,17.73,53147500,14.83
+2008-06-30,17.29,17.64,17.26,17.47,44310700,14.61
+2008-06-27,17.26,17.48,17.12,17.28,65987100,14.45
+2008-06-26,17.76,18.02,17.17,17.17,54788500,14.36
+2008-06-25,17.74,18.15,17.60,17.88,58040200,14.95
+2008-06-24,17.39,17.75,17.34,17.69,48733700,14.79
+2008-06-23,17.42,17.51,17.30,17.38,46494600,14.54
+2008-06-20,17.72,17.83,17.30,17.33,63385000,14.49
+2008-06-19,17.81,17.93,17.70,17.77,63204800,14.86
+2008-06-18,18.50,18.54,17.74,17.77,95508600,14.86
+2008-06-17,17.85,17.95,17.67,17.72,43290100,14.82
+2008-06-16,17.91,17.97,17.70,17.77,58919900,14.86
+2008-06-13,17.79,17.99,17.65,17.99,48375400,15.05
+2008-06-12,17.62,17.96,17.60,17.73,48411700,14.83
+2008-06-11,17.92,17.94,17.50,17.55,59487900,14.68
+2008-06-10,17.92,18.02,17.71,17.94,57165000,15.00
+2008-06-09,18.10,18.17,17.96,18.02,57239400,15.07
+2008-06-06,18.54,18.60,17.95,17.96,95739300,15.02
+2008-06-05,18.74,18.76,18.45,18.67,83089800,15.61
+2008-06-04,19.00,19.13,18.69,18.80,60533800,15.72
+2008-06-03,19.11,19.20,18.93,19.01,53435300,15.90
+2008-06-02,19.43,19.46,19.03,19.18,53484000,16.04
+2008-05-30,19.47,19.50,19.29,19.36,37121400,16.19
+2008-05-29,19.34,19.54,19.31,19.40,44815500,16.22
+2008-05-28,19.42,19.47,19.16,19.30,43478400,16.14
+2008-05-27,19.58,19.60,19.25,19.33,46951200,16.17
+2008-05-23,19.73,19.73,19.52,19.53,41880100,16.33
+2008-05-22,19.77,19.93,19.61,19.78,63711300,16.54
+2008-05-21,20.11,20.17,19.92,20.01,60577400,16.73
+2008-05-20,20.18,20.25,20.01,20.05,61429200,16.77
+2008-05-19,20.05,20.29,19.94,20.23,60618400,16.92
+2008-05-16,20.12,20.13,19.95,20.03,46589400,16.75
+2008-05-15,20.06,20.10,19.93,20.08,36065500,16.79
+2008-05-14,20.02,20.10,19.97,20.06,41437400,16.78
+2008-05-13,19.93,20.05,19.86,19.97,38652400,16.70
+2008-05-12,19.85,19.97,19.78,19.91,36211000,16.65
+2008-05-09,19.91,19.93,19.70,19.79,35319800,16.55
+2008-05-08,19.98,20.04,19.88,19.97,46832000,16.70
+2008-05-07,20.25,20.30,19.88,19.92,54534900,16.66
+2008-05-06,20.52,20.58,20.26,20.42,41020400,16.81
+2008-05-05,20.60,20.60,20.45,20.52,34754200,16.89
+2008-05-02,20.48,20.65,20.36,20.61,48641900,16.97
+2008-05-01,20.17,20.45,20.10,20.44,48479400,16.83
+2008-04-30,20.30,20.34,20.02,20.11,44018900,16.55
+2008-04-29,20.26,20.30,20.00,20.24,49709200,16.66
+2008-04-28,20.49,20.50,20.20,20.23,56431100,16.65
+2008-04-25,20.17,20.45,20.16,20.43,54993000,16.82
+2008-04-24,19.95,20.16,19.88,20.04,39099500,16.50
+2008-04-23,19.88,20.00,19.81,19.88,53366600,16.37
+2008-04-22,20.23,20.24,19.79,19.79,66491800,16.29
+2008-04-21,20.36,20.49,20.13,20.20,50296900,16.63
+2008-04-18,20.59,20.61,20.30,20.47,56608800,16.85
+2008-04-17,20.50,20.54,20.22,20.40,77501500,16.79
+2008-04-16,20.83,21.10,20.74,21.10,38516800,17.37
+2008-04-15,20.60,20.92,20.57,20.71,33428400,17.05
+2008-04-14,20.54,20.63,20.45,20.56,37025100,16.93
+2008-04-11,20.86,20.90,20.44,20.45,30204100,16.83
+2008-04-10,20.86,21.10,20.80,20.92,36285200,17.22
+2008-04-09,21.00,21.08,20.72,20.89,37392700,17.20
+2008-04-08,21.35,21.42,20.90,21.00,38193300,17.29
+2008-04-07,21.43,21.57,21.28,21.48,25584500,17.68
+2008-04-04,21.33,21.46,21.24,21.35,29779600,17.58
+2008-04-03,21.41,21.46,20.93,21.34,35939100,17.57
+2008-04-02,21.22,21.60,21.18,21.51,31872600,17.71
+2008-04-01,21.05,21.38,20.84,21.38,37475500,17.60
+2008-03-31,20.69,20.97,20.48,20.93,52814300,17.23
+2008-03-28,20.68,20.72,20.47,20.50,31202900,16.88
+2008-03-27,20.76,20.89,20.55,20.56,34595400,16.93
+2008-03-26,20.72,20.75,20.59,20.69,31719900,17.03
+2008-03-25,20.68,20.81,20.65,20.78,44065600,17.11
+2008-03-24,20.82,20.82,20.48,20.61,35726500,16.97
+2008-03-20,20.70,20.70,20.48,20.59,54784100,16.95
+2008-03-19,20.85,21.05,20.55,20.61,45845300,16.97
+2008-03-18,20.83,21.09,20.69,21.00,47203100,17.29
+2008-03-17,20.38,20.85,20.19,20.57,46566200,16.93
+2008-03-14,21.32,21.32,20.50,20.64,46927800,16.99
+2008-03-13,21.16,21.37,20.79,21.21,44043600,17.46
+2008-03-12,21.77,21.80,21.16,21.28,41597400,17.52
+2008-03-11,21.34,21.98,21.22,21.72,37230200,17.88
+2008-03-10,21.37,21.42,21.14,21.15,34350200,17.41
+2008-03-07,21.46,21.66,21.20,21.35,42330100,17.58
+2008-03-06,21.98,22.02,21.57,21.59,34523600,17.77
+2008-03-05,22.42,22.44,21.80,22.05,46774400,18.15
+2008-03-04,22.15,22.28,22.05,22.24,36042600,18.31
+2008-03-03,22.42,22.42,22.12,22.25,32751100,18.32
+2008-02-29,22.65,22.67,22.20,22.28,47228300,18.34
+2008-02-28,22.75,22.80,22.43,22.55,26693000,18.56
+2008-02-27,22.79,22.88,22.60,22.75,26355700,18.73
+2008-02-26,22.64,22.92,22.63,22.83,47132200,18.79
+2008-02-25,22.50,22.82,22.50,22.78,38616400,18.75
+2008-02-22,22.50,22.59,22.16,22.50,32657100,18.52
+2008-02-21,22.67,22.67,22.31,22.40,39630100,18.44
+2008-02-20,22.33,22.55,22.17,22.47,33700700,18.50
+2008-02-19,22.50,22.67,22.33,22.37,34401800,18.42
+2008-02-15,22.43,22.62,22.31,22.33,56372200,18.38
+2008-02-14,22.73,22.84,22.31,22.45,44713300,18.48
+2008-02-13,22.70,22.88,22.62,22.74,51143300,18.72
+2008-02-12,22.30,22.73,22.25,22.68,43140200,18.67
+2008-02-11,22.37,22.41,22.03,22.20,31223100,18.28
+2008-02-08,22.65,22.67,22.18,22.30,30280000,18.36
+2008-02-07,22.60,22.90,22.45,22.67,33036200,18.66
+2008-02-06,22.90,23.03,22.58,22.59,42342900,18.60
+2008-02-05,23.50,23.55,22.96,22.96,39340900,18.64
+2008-02-04,23.55,23.78,23.50,23.63,29595600,19.18
+2008-02-01,23.40,23.79,23.12,23.59,52094000,19.15
+2008-01-31,23.03,23.52,22.76,23.36,52726200,18.96
+2008-01-30,23.13,23.48,22.96,23.10,40964300,18.75
+2008-01-29,23.14,23.25,22.93,23.18,34883800,18.82
+2008-01-28,22.69,23.01,22.56,22.99,37972500,18.66
+2008-01-25,23.17,23.25,22.40,22.61,60284800,18.35
+2008-01-24,22.94,23.06,22.63,23.05,58728300,18.71
+2008-01-23,22.44,22.90,22.02,22.86,99969400,18.56
+2008-01-22,21.68,22.35,21.56,22.23,71222600,18.04
+2008-01-18,22.97,23.03,22.46,22.50,54017400,18.26
+2008-01-17,23.40,23.40,22.88,22.96,53311400,18.64
+2008-01-16,23.47,23.81,23.35,23.40,54900400,18.99
+2008-01-15,23.81,23.90,23.52,23.59,33677900,19.15
+2008-01-14,24.24,24.24,23.80,23.97,35165200,19.46
+2008-01-11,23.95,24.14,23.76,24.02,45206000,19.50
+2008-01-10,23.98,24.21,23.61,24.08,54642700,19.55
+2008-01-09,23.50,24.01,23.50,23.92,60159600,19.42
+2008-01-08,23.30,23.92,23.30,23.47,51898900,19.05
+2008-01-07,22.92,23.34,22.90,23.23,48116800,18.86
+2008-01-04,23.18,23.20,22.74,22.83,42023200,18.53
+2008-01-03,22.98,23.35,22.91,23.18,45470800,18.82
+2008-01-02,22.76,23.03,22.70,22.91,45983700,18.60
+2007-12-31,22.93,22.93,22.69,22.73,30898200,18.45
+2007-12-28,23.05,23.10,22.82,22.90,24356600,18.59
+2007-12-27,23.25,23.28,22.90,22.92,36017800,18.61
+2007-12-26,23.24,23.26,23.09,23.20,21442100,18.83
+2007-12-24,23.13,24.06,23.12,23.33,21413200,18.94
+2007-12-21,23.37,23.43,23.13,23.24,61544700,18.86
+2007-12-20,23.10,23.30,23.05,23.22,33143300,18.85
+2007-12-19,23.33,23.48,23.01,23.27,35284500,18.89
+2007-12-18,23.16,23.56,22.98,23.37,43914400,18.97
+2007-12-17,23.05,23.33,22.92,22.97,43934100,18.65
+2007-12-14,23.39,23.47,23.03,23.10,43925500,18.75
+2007-12-13,23.65,23.83,23.44,23.64,36229100,19.19
+2007-12-12,24.02,24.20,23.56,23.81,43407100,19.33
+2007-12-11,24.36,24.40,23.77,23.83,43966500,19.34
+2007-12-10,24.39,24.45,24.17,24.37,24989100,19.78
+2007-12-07,24.17,24.50,24.05,24.40,37018600,19.81
+2007-12-06,23.97,24.20,23.82,24.17,28664900,19.62
+2007-12-05,23.56,24.10,23.53,23.98,46186500,19.47
+2007-12-04,23.36,23.73,23.34,23.47,29608700,19.05
+2007-12-03,23.62,23.81,23.40,23.55,34294700,19.12
+2007-11-30,23.84,23.97,23.62,23.76,44172400,19.29
+2007-11-29,23.38,23.67,23.24,23.60,35134100,19.16
+2007-11-28,22.90,23.50,22.87,23.44,48287400,19.03
+2007-11-27,22.59,23.00,22.35,22.88,56717700,18.57
+2007-11-26,22.95,23.00,22.24,22.30,42066300,18.10
+2007-11-23,22.85,23.18,22.76,22.98,38640700,18.65
+2007-11-21,22.50,22.74,22.29,22.35,44163900,18.14
+2007-11-20,22.85,22.85,22.42,22.72,56001900,18.44
+2007-11-19,23.35,23.40,22.63,22.71,58398900,18.43
+2007-11-16,23.49,23.51,23.05,23.39,38676900,18.99
+2007-11-15,23.56,23.87,23.22,23.29,35724500,18.91
+2007-11-14,23.70,23.96,23.55,23.61,42322100,19.17
+2007-11-13,23.17,23.56,23.13,23.55,37920100,19.12
+2007-11-12,22.83,23.25,22.80,23.02,33734600,18.69
+2007-11-09,23.11,23.18,22.80,22.83,48477600,18.53
+2007-11-08,23.42,23.42,22.99,23.11,60445500,18.76
+2007-11-07,23.63,23.83,23.29,23.32,38997900,18.93
+2007-11-06,23.69,23.99,23.65,23.93,34625500,19.19
+2007-11-05,23.60,23.92,23.52,23.67,32714900,18.98
+2007-11-02,24.03,24.13,23.60,23.67,40572700,18.98
+2007-11-01,24.58,24.60,23.91,23.95,44270100,19.21
+2007-10-31,24.56,24.63,24.42,24.61,31465100,19.73
+2007-10-30,24.49,24.75,24.35,24.45,31070800,19.61
+2007-10-29,24.29,24.57,24.22,24.51,35291800,19.65
+2007-10-26,24.31,24.32,24.12,24.31,27592200,19.49
+2007-10-25,24.19,24.35,23.99,24.29,46262700,19.48
+2007-10-24,24.03,24.05,23.61,23.98,45079100,19.23
+2007-10-23,24.13,24.21,23.92,24.05,32400700,19.29
+2007-10-22,24.00,24.15,23.87,24.02,38188000,19.26
+2007-10-19,24.53,24.55,23.36,24.07,46538000,19.30
+2007-10-18,24.55,24.91,24.52,24.54,43088500,19.68
+2007-10-17,24.75,24.86,24.43,24.55,32663300,19.69
+2007-10-16,24.91,24.98,24.53,24.63,44554500,19.75
+2007-10-15,25.25,25.34,24.86,25.00,42533000,20.05
+2007-10-12,25.43,25.45,25.16,25.26,33931300,20.26
+2007-10-11,25.57,25.64,25.35,25.45,31405900,20.41
+2007-10-10,25.55,25.71,25.31,25.54,29304900,20.48
+2007-10-09,25.43,25.69,25.34,25.54,31388200,20.48
+2007-10-08,25.56,25.67,25.36,25.45,23897800,20.41
+2007-10-05,25.50,25.65,25.42,25.58,48458300,20.51
+2007-10-04,25.13,25.52,25.12,25.30,31249700,20.29
+2007-10-03,24.86,25.22,24.79,25.08,32216100,20.11
+2007-10-02,24.89,25.05,24.69,24.94,36222200,20.00
+2007-10-01,24.45,24.92,24.45,24.85,31562100,19.93
+2007-09-28,24.76,24.78,24.35,24.43,41368200,19.59
+2007-09-27,24.67,24.81,24.60,24.75,29984100,19.85
+2007-09-26,24.39,24.68,24.31,24.58,32812300,19.71
+2007-09-25,24.35,24.54,24.15,24.24,39475600,19.44
+2007-09-24,24.66,24.72,24.31,24.42,40146800,19.58
+2007-09-21,24.81,24.83,24.52,24.59,53974600,19.72
+2007-09-20,24.92,24.95,24.45,24.52,38639400,19.66
+2007-09-19,24.65,25.07,24.56,24.88,44258200,19.95
+2007-09-18,24.17,24.63,23.96,24.54,40686400,19.68
+2007-09-17,24.16,24.23,23.85,24.13,40721900,19.35
+2007-09-14,24.20,24.35,23.98,24.29,35082000,19.48
+2007-09-13,24.31,24.64,24.10,24.23,31544400,19.43
+2007-09-12,24.11,24.29,24.06,24.19,28150800,19.40
+2007-09-11,24.05,24.33,23.93,24.19,30632700,19.40
+2007-09-10,24.35,24.45,23.90,23.96,36508200,19.21
+2007-09-07,24.59,24.61,24.11,24.25,36071200,19.45
+2007-09-06,24.80,24.84,24.52,24.62,30598800,19.74
+2007-09-05,24.90,24.94,24.52,24.71,40546400,19.81
+2007-09-04,24.78,25.17,24.69,25.08,29021000,20.11
+2007-08-31,24.68,25.00,24.65,24.84,34973400,19.92
+2007-08-30,24.41,24.73,24.40,24.55,27874300,19.69
+2007-08-29,24.55,24.75,24.27,24.67,37211000,19.78
+2007-08-28,24.66,24.79,24.35,24.47,48104700,19.62
+2007-08-27,24.73,24.85,24.66,24.76,27050200,19.86
+2007-08-24,24.52,24.83,24.50,24.74,31995300,19.84
+2007-08-23,24.74,24.88,24.46,24.62,33420900,19.74
+2007-08-22,24.35,24.67,24.35,24.65,40862000,19.77
+2007-08-21,24.14,24.50,24.02,24.24,37554500,19.44
+2007-08-20,23.92,24.35,23.86,24.17,42511600,19.38
+2007-08-17,23.77,24.00,23.58,23.94,48201900,19.20
+2007-08-16,23.36,23.57,23.13,23.39,66136500,18.76
+2007-08-15,23.61,23.95,23.48,23.53,52916200,18.87
+2007-08-14,23.83,23.99,23.53,23.58,38033500,18.91
+2007-08-13,24.20,24.20,23.79,23.89,45746400,19.16
+2007-08-10,24.00,24.09,23.75,23.99,49873300,19.24
+2007-08-09,24.25,24.64,24.14,24.14,54490500,19.36
+2007-08-08,24.32,24.62,24.18,24.61,51590600,19.73
+2007-08-07,24.13,24.63,23.95,24.35,51762600,19.29
+2007-08-06,23.69,24.14,23.55,24.11,52248600,19.10
+2007-08-03,23.94,23.95,23.49,23.51,55136200,18.63
+2007-08-02,23.70,23.95,23.55,23.85,39817600,18.90
+2007-08-01,23.51,23.71,23.37,23.63,57352400,18.72
+2007-07-31,23.87,23.92,23.50,23.51,62407600,18.63
+2007-07-30,24.05,24.05,23.54,23.76,50796600,18.83
+2007-07-27,24.22,24.30,23.79,23.79,53245900,18.85
+2007-07-26,24.74,24.75,24.10,24.15,66495700,19.14
+2007-07-25,24.93,25.10,24.72,24.78,45395600,19.63
+2007-07-24,24.96,25.14,24.88,24.89,42693000,19.72
+2007-07-23,24.96,25.30,24.90,25.03,40105800,19.83
+2007-07-20,25.07,25.14,24.88,24.90,48331100,19.73
+2007-07-19,25.22,25.24,24.93,24.99,51916600,19.80
+2007-07-18,25.18,25.30,24.72,25.13,113299600,19.91
+2007-07-17,26.04,26.15,25.92,25.96,35210500,20.57
+2007-07-16,25.81,26.10,25.81,26.08,22897900,20.66
+2007-07-13,25.97,26.09,25.78,25.91,30192300,20.53
+2007-07-12,25.55,26.00,25.38,25.98,53141500,20.59
+2007-07-11,25.51,25.72,25.38,25.45,43896300,20.17
+2007-07-10,25.77,25.89,25.53,25.58,43466400,20.27
+2007-07-09,25.91,25.98,25.77,25.88,24728000,20.51
+2007-07-06,25.87,25.95,25.70,25.92,26510300,20.54
+2007-07-05,25.81,26.11,25.73,25.90,28820700,20.52
+2007-07-03,25.79,25.96,25.77,25.81,17251700,20.45
+2007-07-02,25.70,25.75,25.54,25.73,33151200,20.39
+2007-06-29,25.77,25.78,25.36,25.57,44346400,20.26
+2007-06-28,25.53,25.83,25.50,25.63,33906800,20.31
+2007-06-27,25.52,25.75,25.38,25.61,32565800,20.29
+2007-06-26,25.48,25.74,25.36,25.59,40372200,20.28
+2007-06-25,25.50,25.75,25.31,25.40,35405400,20.13
+2007-06-22,25.77,25.88,25.38,25.38,62353500,20.11
+2007-06-21,25.74,25.97,25.46,25.92,52485800,20.54
+2007-06-20,26.38,26.38,25.68,25.71,58638800,20.37
+2007-06-19,26.25,26.47,26.10,26.21,49244200,20.77
+2007-06-18,26.50,26.53,26.13,26.26,36510000,20.81
+2007-06-15,26.51,26.67,26.37,26.47,53950500,20.97
+2007-06-14,26.26,26.64,26.25,26.39,36222200,20.91
+2007-06-13,26.20,26.38,25.95,26.35,42987700,20.88
+2007-06-12,26.22,26.42,26.08,26.11,34619700,20.69
+2007-06-11,26.50,26.54,26.31,26.37,27450600,20.89
+2007-06-08,26.21,26.55,26.15,26.52,29421300,21.01
+2007-06-07,26.75,26.79,26.24,26.29,51586800,20.83
+2007-06-06,27.19,27.33,26.68,26.79,52252600,21.23
+2007-06-05,27.46,27.54,27.13,27.28,40845300,21.62
+2007-06-04,27.55,27.73,27.45,27.52,28378600,21.81
+2007-06-01,27.53,27.70,27.44,27.68,35478300,21.93
+2007-05-31,27.35,27.63,27.34,27.49,34550700,21.78
+2007-05-30,27.43,27.56,27.10,27.41,38813800,21.72
+2007-05-29,27.52,27.61,27.43,27.56,26534200,21.84
+2007-05-25,27.28,27.55,27.24,27.53,26869000,21.81
+2007-05-24,27.29,27.48,27.18,27.28,31511800,21.62
+2007-05-23,27.37,27.54,27.26,27.34,33806400,21.66
+2007-05-22,27.33,27.60,27.23,27.37,32592400,21.69
+2007-05-21,27.42,27.52,27.39,27.42,42616500,21.73
+2007-05-18,27.35,27.48,27.31,27.44,32673000,21.74
+2007-05-17,27.30,27.38,27.22,27.36,23426500,21.68
+2007-05-16,27.15,27.38,27.11,27.32,34003300,21.65
+2007-05-15,27.19,27.32,27.07,27.10,34725700,21.47
+2007-05-14,27.00,27.36,27.00,27.23,25655900,21.58
+2007-05-11,26.79,27.09,26.75,27.04,23321200,21.43
+2007-05-10,27.09,27.10,26.76,26.80,30578700,21.23
+2007-05-09,27.12,27.27,27.01,27.16,34678200,21.52
+2007-05-08,27.28,27.40,27.19,27.35,33349800,21.44
+2007-05-07,27.05,27.40,26.94,27.38,58450300,21.46
+2007-05-04,26.81,27.24,26.81,27.08,41781800,21.23
+2007-05-03,26.59,26.97,26.59,26.87,44219500,21.06
+2007-05-02,26.60,26.76,26.37,26.60,33278600,20.85
+2007-05-01,26.36,26.70,26.28,26.59,36557200,20.85
+2007-04-30,26.55,26.78,26.43,26.46,35461100,20.74
+2007-04-27,26.61,26.75,26.43,26.61,27375200,20.86
+2007-04-26,26.42,26.75,26.34,26.72,45699100,20.95
+2007-04-25,26.18,26.45,25.98,26.32,54128600,20.63
+2007-04-24,26.47,26.47,26.06,26.15,40240200,20.50
+2007-04-23,26.61,26.75,26.26,26.35,48617500,20.66
+2007-04-20,27.05,27.14,26.67,26.97,63055100,21.14
+2007-04-19,26.62,27.24,26.56,27.07,46661400,21.22
+2007-04-18,26.81,26.86,26.53,26.78,29262400,20.99
+2007-04-17,26.94,26.95,26.82,26.90,33708800,21.09
+2007-04-16,26.85,26.97,26.70,26.94,34389500,21.12
+2007-04-13,26.80,26.98,26.63,26.67,44177900,20.91
+2007-04-12,25.97,26.51,25.94,26.46,45941300,20.74
+2007-04-11,25.94,26.09,25.77,26.04,34947200,20.41
+2007-04-10,25.96,26.16,25.89,26.00,27654300,20.38
+2007-04-09,25.93,26.01,25.86,26.00,21847700,20.38
+2007-04-05,25.74,25.92,25.69,25.84,21961800,20.26
+2007-04-04,25.55,25.89,25.53,25.81,27141600,20.23
+2007-04-03,25.45,25.77,25.40,25.67,31429900,20.12
+2007-04-02,25.23,25.61,25.23,25.34,30232900,19.87
+2007-03-30,25.35,25.44,25.02,25.26,30201900,19.80
+2007-03-29,25.18,25.46,25.16,25.41,28353000,19.92
+2007-03-28,25.45,25.51,25.12,25.18,34908400,19.74
+2007-03-27,25.50,25.70,25.39,25.49,35533900,19.98
+2007-03-26,25.53,25.74,25.35,25.67,28602500,20.12
+2007-03-23,25.62,25.79,25.50,25.66,29643100,20.12
+2007-03-22,25.67,25.96,25.57,25.79,41411500,20.22
+2007-03-21,25.47,25.86,25.26,25.85,29795400,20.27
+2007-03-20,25.23,25.61,25.20,25.54,25396700,20.02
+2007-03-19,25.05,25.36,24.95,25.36,27657600,19.88
+2007-03-16,25.07,25.10,24.90,24.99,49702300,19.59
+2007-03-15,24.78,25.03,24.73,24.99,38188300,19.59
+2007-03-14,24.92,25.08,24.65,24.86,49778100,19.49
+2007-03-13,25.34,25.40,24.86,24.94,33254100,19.55
+2007-03-12,25.41,25.50,25.20,25.38,24602800,19.90
+2007-03-09,25.38,25.55,25.38,25.41,25754500,19.92
+2007-03-08,25.43,25.52,25.31,25.41,30205400,19.92
+2007-03-07,25.35,25.49,25.21,25.27,45184400,19.81
+2007-03-06,24.97,25.26,24.79,25.19,40825700,19.75
+2007-03-05,24.78,25.05,24.61,24.70,37942300,19.36
+2007-03-02,24.98,25.16,24.72,24.79,39598700,19.43
+2007-03-01,24.85,25.22,24.55,25.04,54266100,19.63
+2007-02-28,25.33,25.48,24.94,24.96,57508600,19.57
+2007-02-27,25.55,25.90,25.00,25.14,48251000,19.71
+2007-02-26,25.71,25.92,25.62,25.84,32299500,20.26
+2007-02-23,25.90,25.92,25.56,25.62,38039900,20.08
+2007-02-22,26.09,26.09,25.81,25.87,36250200,20.28
+2007-02-21,26.20,26.30,26.04,26.07,27045700,20.44
+2007-02-20,26.19,26.36,26.11,26.30,26156300,20.62
+2007-02-16,26.42,26.50,26.16,26.30,30612100,20.62
+2007-02-15,26.58,26.58,26.35,26.53,29467600,20.80
+2007-02-14,26.32,26.68,26.29,26.58,29519500,20.84
+2007-02-13,26.22,26.41,26.21,26.39,23944000,20.69
+2007-02-12,26.42,26.47,26.14,26.22,21912000,20.56
+2007-02-09,26.41,26.55,26.34,26.38,23959300,20.68
+2007-02-08,26.35,26.52,26.33,26.44,21352800,20.73
+2007-02-07,26.56,26.68,26.31,26.52,26899300,20.79
+2007-02-06,26.77,26.94,26.72,26.83,23959600,20.81
+2007-02-05,26.73,27.00,26.66,26.88,38459300,20.84
+2007-02-02,26.67,26.87,26.61,26.80,35327100,20.78
+2007-02-01,26.39,26.69,26.31,26.62,30714900,20.64
+2007-01-31,26.01,26.31,26.00,26.24,34682700,20.35
+2007-01-30,26.02,26.16,26.00,26.10,26400600,20.24
+2007-01-29,26.24,26.40,26.00,26.06,33820800,20.21
+2007-01-26,26.33,26.35,26.00,26.29,33066100,20.39
+2007-01-25,26.82,26.89,26.29,26.36,35079200,20.44
+2007-01-24,26.34,26.84,26.27,26.82,37937400,20.80
+2007-01-23,26.62,26.67,26.02,26.37,51396800,20.45
+2007-01-22,27.23,27.30,26.66,26.95,47968200,20.90
+2007-01-19,27.22,27.41,27.12,27.22,33766000,21.11
+2007-01-18,26.84,27.27,26.84,27.17,38578800,21.07
+2007-01-17,26.70,27.02,26.67,26.89,36409900,20.85
+2007-01-16,26.64,26.82,26.51,26.77,31184100,20.76
+2007-01-12,26.38,26.81,26.38,26.64,29799900,20.66
+2007-01-11,25.78,26.51,25.78,26.46,37242600,20.52
+2007-01-10,26.10,26.26,26.00,26.20,34547300,20.32
+2007-01-09,26.24,26.34,26.04,26.17,31304200,20.29
+2007-01-08,26.29,26.42,25.89,26.16,43223500,20.29
+2007-01-05,26.55,26.63,26.17,26.30,31353500,20.39
+2007-01-04,26.38,26.57,26.29,26.38,32246200,20.46
+2007-01-03,26.15,26.42,25.98,26.29,40644800,20.39
+2006-12-29,26.08,26.17,25.82,25.90,27754100,20.08
+2006-12-28,26.02,26.20,25.85,26.07,24013000,20.22
+2006-12-27,25.95,26.23,25.82,26.15,24681000,20.28
+2006-12-26,25.80,25.99,25.80,25.93,17824600,20.11
+2006-12-22,26.00,26.12,25.91,25.97,20414200,20.14
+2006-12-21,26.24,26.34,26.00,26.07,33673200,20.22
+2006-12-20,26.16,26.55,26.13,26.21,44510100,20.33
+2006-12-19,25.85,26.24,25.75,26.20,48693800,20.32
+2006-12-18,25.65,25.95,25.57,25.83,38288500,20.03
+2006-12-15,25.56,25.80,25.54,25.64,49868800,19.88
+2006-12-14,25.49,25.67,25.40,25.56,36912600,19.82
+2006-12-13,25.22,25.45,25.19,25.39,40457300,19.69
+2006-12-12,25.05,25.23,24.96,25.17,42245300,19.52
+2006-12-11,25.27,25.60,24.96,25.15,56117000,19.50
+2006-12-08,24.87,25.19,24.80,25.17,43705400,19.52
+2006-12-07,24.98,24.98,24.72,24.86,50884900,19.28
+2006-12-06,24.90,24.99,24.65,24.80,49165800,19.23
+2006-12-05,24.99,25.13,24.58,24.82,118588300,19.25
+2006-12-04,23.65,27.80,23.50,24.90,289209500,19.31
+2006-12-01,27.61,27.86,27.50,27.86,40177600,21.60
+2006-11-30,27.40,27.88,27.36,27.49,59352300,21.32
+2006-11-29,27.29,27.46,26.90,27.07,42727400,20.99
+2006-11-28,27.00,27.08,26.82,27.05,31497900,20.98
+2006-11-27,26.89,27.17,26.77,26.97,39007400,20.91
+2006-11-24,26.91,27.05,26.86,26.89,11221900,20.85
+2006-11-22,27.00,27.29,26.95,27.10,19438600,21.02
+2006-11-21,26.97,27.15,26.87,26.95,28768900,20.90
+2006-11-20,27.15,27.30,27.02,27.05,34239900,20.98
+2006-11-17,26.70,27.24,26.69,27.21,47910400,21.10
+2006-11-16,26.43,26.95,26.43,26.76,33037600,20.75
+2006-11-15,26.30,26.75,26.17,26.53,39708200,20.57
+2006-11-14,26.05,26.36,25.67,26.25,42344200,20.36
+2006-11-13,25.61,26.02,25.57,25.89,41161800,20.08
+2006-11-10,25.82,26.07,25.40,25.71,47051200,19.94
+2006-11-09,26.41,26.57,25.00,25.84,83067300,20.04
+2006-11-08,26.69,26.73,26.43,26.62,53063400,20.64
+2006-11-07,27.00,27.47,27.00,27.29,45420700,20.98
+2006-11-06,26.57,27.09,26.55,26.99,32649900,20.75
+2006-11-03,26.68,26.76,26.46,26.55,27277200,20.41
+2006-11-02,26.51,26.70,26.43,26.69,28864900,20.52
+2006-11-01,26.70,26.88,26.52,26.54,39546000,20.40
+2006-10-31,26.94,27.06,26.38,26.65,80650800,20.48
+2006-10-30,27.12,27.40,27.11,27.20,33809200,20.91
+2006-10-27,27.16,27.49,27.14,27.22,39663100,20.92
+2006-10-26,27.28,27.45,27.07,27.28,41087200,20.97
+2006-10-25,27.17,27.45,27.06,27.43,36125600,21.08
+2006-10-24,27.25,27.32,27.00,27.26,50806600,20.95
+2006-10-23,27.55,27.78,27.49,27.73,31466200,21.31
+2006-10-20,27.76,27.76,27.00,27.68,48660400,21.28
+2006-10-19,28.42,28.50,27.60,27.68,49989300,21.28
+2006-10-18,27.87,28.22,27.73,28.10,31710700,21.60
+2006-10-17,27.46,27.88,27.44,27.72,24995400,21.31
+2006-10-16,27.60,27.74,27.38,27.66,19973700,21.26
+2006-10-13,27.54,27.66,27.37,27.59,24523200,21.21
+2006-10-12,27.29,27.74,27.27,27.65,26605800,21.25
+2006-10-11,27.43,27.50,27.20,27.29,32409000,20.98
+2006-10-10,27.50,27.60,27.27,27.56,29919000,21.18
+2006-10-09,27.78,27.83,27.46,27.65,20825100,21.25
+2006-10-06,27.87,27.95,27.59,27.90,27168500,21.45
+2006-10-05,28.23,28.25,27.75,27.99,28955900,21.51
+2006-10-04,28.41,28.43,28.03,28.33,27526200,21.78
+2006-10-03,28.29,28.59,28.25,28.41,20261300,21.84
+2006-10-02,28.20,28.60,28.20,28.31,22101300,21.76
+2006-09-29,28.39,28.58,28.25,28.36,23963700,21.80
+2006-09-28,28.34,28.44,28.13,28.30,20643600,21.75
+2006-09-27,28.25,28.50,28.21,28.41,23874300,21.84
+2006-09-26,28.27,28.41,28.22,28.40,25243800,21.83
+2006-09-25,28.29,28.49,28.12,28.35,25471100,21.79
+2006-09-22,28.21,28.24,28.03,28.16,19384700,21.65
+2006-09-21,28.47,28.49,28.10,28.21,27219900,21.68
+2006-09-20,28.16,28.51,28.16,28.47,27286100,21.88
+2006-09-19,28.15,28.21,27.80,28.20,21393200,21.68
+2006-09-18,27.98,28.22,27.95,28.16,21189300,21.65
+2006-09-15,28.23,28.33,28.01,28.04,27578300,21.55
+2006-09-14,28.06,28.23,27.81,28.20,20670000,21.68
+2006-09-13,28.13,28.33,28.09,28.19,22069300,21.67
+2006-09-12,27.97,28.33,27.91,28.25,37621400,21.71
+2006-09-11,27.50,27.89,27.50,27.88,20382000,21.43
+2006-09-08,27.40,27.75,27.40,27.59,18008800,21.21
+2006-09-07,27.65,27.70,27.32,27.45,26310000,21.10
+2006-09-06,27.89,28.00,27.68,27.72,29920000,21.31
+2006-09-05,27.87,27.89,27.64,27.84,20171300,21.40
+2006-09-01,27.79,27.97,27.58,27.96,23506600,21.49
+2006-08-31,27.73,27.83,27.51,27.56,23038200,21.18
+2006-08-30,27.60,27.88,27.60,27.73,25793600,21.31
+2006-08-29,27.49,27.75,27.49,27.60,21228700,21.21
+2006-08-28,27.15,27.75,27.10,27.54,28447100,21.17
+2006-08-25,27.12,27.35,27.00,27.23,16361800,20.93
+2006-08-24,27.20,27.35,27.01,27.24,22243700,20.94
+2006-08-23,26.88,27.15,26.86,27.14,21190600,20.86
+2006-08-22,26.64,27.09,26.64,26.98,24772800,20.74
+2006-08-21,26.78,27.37,26.59,26.64,24153700,20.48
+2006-08-18,26.99,27.08,26.66,27.05,26541600,20.79
+2006-08-17,26.77,27.12,26.70,27.00,30337900,20.75
+2006-08-16,26.38,26.81,26.35,26.75,28439900,20.56
+2006-08-15,26.17,26.49,26.13,26.40,21984700,20.29
+2006-08-14,25.88,26.29,25.85,26.08,22391000,20.05
+2006-08-11,25.83,25.89,25.53,25.82,16296300,19.85
+2006-08-10,25.95,26.04,25.61,25.97,23569700,19.96
+2006-08-09,26.13,26.30,26.01,26.15,33271500,20.10
+2006-08-08,26.04,26.25,25.97,26.16,35012800,19.92
+2006-08-07,25.96,26.11,25.94,26.05,27540600,19.84
+2006-08-04,25.88,26.03,25.73,25.98,31668500,19.79
+2006-08-03,25.58,25.71,25.42,25.51,28400800,19.43
+2006-08-02,26.21,26.46,25.32,25.61,60864300,19.50
+2006-08-01,26.04,26.29,25.95,25.99,33371700,19.79
+2006-07-31,26.45,26.66,25.91,25.99,51907300,19.79
+2006-07-28,25.70,26.30,25.67,26.11,46958000,19.89
+2006-07-27,25.20,25.67,25.13,25.65,35936500,19.54
+2006-07-26,24.90,25.26,24.88,25.11,28435900,19.12
+2006-07-25,24.70,25.13,24.70,24.96,29784800,19.01
+2006-07-24,24.01,24.94,23.81,24.79,47420000,18.88
+2006-07-21,23.80,24.04,23.69,23.83,37126100,18.15
+2006-07-20,23.64,23.86,23.50,23.71,33478300,18.06
+2006-07-19,22.69,23.39,22.65,23.30,33617500,17.75
+2006-07-18,22.56,22.76,22.33,22.58,26775400,17.20
+2006-07-17,22.40,22.66,22.28,22.41,23591800,17.07
+2006-07-14,22.87,22.87,22.16,22.42,28384700,17.08
+2006-07-13,23.15,23.18,22.71,22.87,25557100,17.42
+2006-07-12,23.41,23.48,23.12,23.18,16843800,17.65
+2006-07-11,23.77,23.83,23.22,23.49,27555400,17.89
+2006-07-10,23.85,23.96,23.76,23.87,14216300,18.18
+2006-07-07,23.80,23.90,23.60,23.68,17471500,18.03
+2006-07-06,23.77,23.93,23.60,23.68,20205400,18.03
+2006-07-05,23.53,23.69,23.43,23.68,30036400,18.03
+2006-07-03,23.54,23.72,23.40,23.58,15778800,17.96
+2006-06-30,23.30,23.80,23.28,23.47,31415800,17.87
+2006-06-29,23.00,23.30,22.88,23.24,26128800,17.70
+2006-06-28,22.93,23.01,22.82,22.90,19778700,17.44
+2006-06-27,23.03,23.11,22.71,22.80,21514100,17.36
+2006-06-26,23.45,23.45,22.94,23.01,31248900,17.52
+2006-06-23,22.70,22.80,22.51,22.64,22250800,17.24
+2006-06-22,22.75,22.99,22.63,22.65,23286200,17.25
+2006-06-21,22.98,23.21,22.64,22.69,37673400,17.28
+2006-06-20,23.17,23.20,22.84,22.95,47673900,17.48
+2006-06-19,23.50,23.60,22.89,23.06,27811100,17.56
+2006-06-16,23.40,23.65,23.24,23.43,30979000,17.84
+2006-06-15,23.34,23.64,23.15,23.53,26873500,17.92
+2006-06-14,23.01,23.19,22.97,23.11,29066500,17.60
+2006-06-13,23.20,23.50,23.03,23.04,30941500,17.55
+2006-06-12,23.55,23.66,23.21,23.29,20075200,17.74
+2006-06-09,23.65,23.77,23.46,23.53,30464400,17.92
+2006-06-08,23.70,23.89,23.32,23.86,34589300,18.17
+2006-06-07,24.02,24.18,23.89,23.91,26884800,18.21
+2006-06-06,24.04,24.32,23.66,23.84,26528300,18.16
+2006-06-05,24.30,24.41,23.85,23.94,25614500,18.23
+2006-06-02,24.00,24.20,23.87,24.19,21593300,18.42
+2006-06-01,23.83,24.15,23.72,23.90,25044100,18.20
+2006-05-31,23.66,23.80,23.52,23.66,23891900,18.02
+2006-05-30,23.90,24.00,23.54,23.58,24226500,17.96
+2006-05-26,24.04,24.10,23.77,24.00,23025900,18.28
+2006-05-25,23.85,23.90,23.60,23.85,23894300,18.16
+2006-05-24,23.99,24.00,23.63,23.84,25141400,18.16
+2006-05-23,23.72,24.13,23.72,23.99,29498900,18.27
+2006-05-22,23.78,24.14,23.70,23.72,28315700,18.07
+2006-05-19,24.00,24.10,23.60,23.82,34600400,18.14
+2006-05-18,24.21,24.35,23.85,23.89,31991800,18.19
+2006-05-17,24.71,24.95,24.15,24.27,30705700,18.48
+2006-05-16,24.70,25.01,24.60,24.90,22613700,18.96
+2006-05-15,24.52,24.93,24.52,24.89,24846600,18.96
+2006-05-12,24.70,24.86,24.42,24.50,28294100,18.66
+2006-05-11,25.27,25.39,24.70,24.81,29032100,18.90
+2006-05-10,25.29,25.30,24.87,25.04,26914100,19.07
+2006-05-09,25.50,25.72,25.43,25.51,16664700,19.25
+2006-05-08,25.40,25.70,25.38,25.54,20454300,19.27
+2006-05-05,25.33,25.57,25.27,25.41,20104800,19.17
+2006-05-04,25.30,25.45,25.17,25.22,26607400,19.03
+2006-05-03,25.27,25.60,25.11,25.17,24999300,18.99
+2006-05-02,25.05,25.39,25.01,25.18,23045700,19.00
+2006-05-01,25.50,25.59,24.99,25.12,26476800,18.95
+2006-04-28,24.90,25.44,24.86,25.33,27482100,19.11
+2006-04-27,24.97,25.23,24.86,24.86,23855100,18.76
+2006-04-26,24.65,25.05,24.65,24.97,30912400,18.84
+2006-04-25,24.70,24.88,24.68,24.72,29488500,18.65
+2006-04-24,24.72,24.84,24.54,24.79,22803200,18.70
+2006-04-21,24.91,25.07,24.75,24.87,24964100,18.76
+2006-04-20,24.73,24.99,24.71,24.95,24957300,18.82
+2006-04-19,25.07,25.07,24.62,24.82,32855200,18.73
+2006-04-18,24.42,24.93,24.42,24.93,25624800,18.81
+2006-04-17,24.42,24.55,24.34,24.44,17250200,18.44
+2006-04-13,24.25,24.61,24.25,24.50,18306000,18.48
+2006-04-12,24.32,24.53,24.29,24.42,17777100,18.42
+2006-04-11,24.65,24.76,24.18,24.35,23613200,18.37
+2006-04-10,24.70,24.81,24.51,24.65,18287200,18.60
+2006-04-07,25.10,25.13,24.65,24.69,20897300,18.63
+2006-04-06,25.02,25.11,24.91,25.09,24629300,18.93
+2006-04-05,25.04,25.34,25.03,25.17,17207600,18.99
+2006-04-04,25.23,25.24,25.01,25.10,21777400,18.94
+2006-04-03,25.09,25.29,25.03,25.12,20405300,18.95
+2006-03-31,25.24,25.37,24.83,24.92,24384700,18.80
+2006-03-30,25.24,25.43,25.20,25.20,23317300,19.01
+2006-03-29,25.42,25.55,25.11,25.24,26314900,19.04
+2006-03-28,25.73,25.81,25.30,25.35,24305600,19.12
+2006-03-27,26.00,26.02,25.69,25.81,21304900,19.47
+2006-03-24,26.24,26.24,25.85,26.02,17824200,19.63
+2006-03-23,26.40,26.47,25.96,26.16,18097800,19.74
+2006-03-22,26.35,26.52,26.24,26.40,22609900,19.92
+2006-03-21,26.50,26.53,26.14,26.31,25516700,19.85
+2006-03-20,26.39,26.60,26.30,26.47,18233400,19.97
+2006-03-17,26.20,26.48,26.09,26.39,32125100,19.91
+2006-03-16,25.93,26.15,25.87,26.05,22809600,19.65
+2006-03-15,25.99,26.04,25.85,25.95,18393600,19.58
+2006-03-14,25.90,26.00,25.77,25.97,23158900,19.59
+2006-03-13,26.00,26.04,25.87,25.97,25587300,19.59
+2006-03-10,26.34,26.38,25.91,26.08,22755900,19.68
+2006-03-09,26.25,26.40,26.13,26.19,18755500,19.76
+2006-03-08,26.10,26.24,25.99,26.17,25785300,19.74
+2006-03-07,26.04,26.27,25.82,26.19,22841600,19.76
+2006-03-06,26.16,26.40,25.94,25.98,21045400,19.60
+2006-03-03,25.88,26.45,25.88,26.34,28667600,19.87
+2006-03-02,26.00,26.27,25.90,26.06,19967000,19.66
+2006-03-01,26.10,26.30,25.82,26.26,26900000,19.81
+2006-02-28,26.60,26.60,26.14,26.19,29639800,19.76
+2006-02-27,26.40,26.75,26.36,26.60,31138200,20.07
+2006-02-24,26.11,26.48,26.08,26.37,19253000,19.89
+2006-02-23,26.22,26.35,26.04,26.14,21884700,19.72
+2006-02-22,25.69,26.26,25.68,26.19,29163000,19.76
+2006-02-21,25.70,25.88,25.59,25.64,20905400,19.34
+2006-02-17,25.80,25.82,25.45,25.82,25052200,19.48
+2006-02-16,25.60,25.86,25.37,25.81,22622900,19.47
+2006-02-15,25.47,25.65,25.22,25.61,28018200,19.32
+2006-02-14,25.53,25.64,25.44,25.50,31597500,19.24
+2006-02-13,25.40,25.66,25.19,25.58,24916300,19.30
+2006-02-10,26.00,26.08,25.35,25.68,57862000,19.37
+2006-02-09,26.37,26.84,26.24,26.34,46326500,19.87
+2006-02-08,25.65,26.40,25.60,26.37,62023500,19.89
+2006-02-07,25.05,25.70,25.04,25.18,28699900,18.82
+2006-02-06,25.21,25.32,24.95,25.09,21773900,18.75
+2006-02-03,25.78,25.78,25.27,25.28,27501400,18.89
+2006-02-02,26.10,26.13,25.55,25.78,24680900,19.26
+2006-02-01,25.75,26.12,25.68,26.05,28377200,19.47
+2006-01-31,26.02,26.07,25.51,25.68,31364600,19.19
+2006-01-30,26.15,26.34,25.76,25.94,32831200,19.38
+2006-01-27,25.45,26.08,25.35,25.99,61011100,19.42
+2006-01-26,24.95,25.34,24.79,25.05,41249500,18.72
+2006-01-25,24.72,24.87,24.29,24.83,26369200,18.55
+2006-01-24,25.00,25.03,24.50,24.59,29194200,18.37
+2006-01-23,24.80,24.99,24.75,24.89,28819100,18.60
+2006-01-20,24.97,25.07,24.62,24.71,51643200,18.46
+2006-01-19,24.91,25.12,24.63,24.97,57614800,18.66
+2006-01-18,24.19,24.23,23.85,24.00,33482500,17.93
+2006-01-17,24.51,24.53,24.07,24.28,32152600,18.14
+2006-01-13,24.69,24.79,24.44,24.67,20971000,18.43
+2006-01-12,24.77,24.85,24.47,24.58,27020300,18.37
+2006-01-11,24.60,24.83,24.55,24.75,28420000,18.49
+2006-01-10,24.73,24.74,24.32,24.44,28625400,18.26
+2006-01-09,24.98,24.99,24.52,24.85,28079900,18.57
+2006-01-06,24.70,24.95,24.63,24.85,28523900,18.57
+2006-01-05,24.55,24.75,24.44,24.58,42600300,18.37
+2006-01-04,23.97,24.57,23.95,24.55,43971500,18.34
+2006-01-03,23.65,23.92,23.60,23.78,38049800,17.77
+2005-12-30,23.47,23.47,23.21,23.32,32493400,17.43
+2005-12-29,23.55,23.64,23.44,23.45,24816000,17.52
+2005-12-28,23.67,23.81,23.55,23.60,24069500,17.64
+2005-12-27,23.96,24.00,23.63,23.63,24956500,17.66
+2005-12-23,24.00,24.05,23.88,23.96,21614600,17.90
+2005-12-22,24.03,24.15,23.83,24.06,25183100,17.98
+2005-12-21,24.05,24.46,23.94,24.04,35302600,17.96
+2005-12-20,24.22,24.29,23.86,24.00,48429300,17.93
+2005-12-19,25.15,25.20,24.17,24.32,143098300,18.17
+2005-12-16,22.77,22.93,22.54,22.58,71804700,16.87
+2005-12-15,22.82,23.09,22.50,22.79,42402900,17.03
+2005-12-14,22.31,23.01,22.30,22.85,66254600,17.07
+2005-12-13,21.08,22.39,21.08,22.31,90244500,16.67
+2005-12-12,20.63,20.98,20.27,20.94,57555300,15.65
+2005-12-09,20.99,21.05,20.57,20.60,42397300,15.39
+2005-12-08,21.10,21.12,20.91,20.98,29960200,15.68
+2005-12-07,21.19,21.27,21.00,21.10,34594200,15.77
+2005-12-06,21.42,21.42,21.11,21.14,33899300,15.80
+2005-12-05,21.29,21.40,21.21,21.35,29550800,15.95
+2005-12-02,21.36,21.42,21.23,21.30,21778000,15.92
+2005-12-01,21.27,21.44,21.20,21.38,30311800,15.98
+2005-11-30,21.45,21.56,21.18,21.20,35441100,15.84
+2005-11-29,21.59,21.78,21.46,21.47,34359800,16.04
+2005-11-28,21.80,21.86,21.52,21.59,24074600,16.13
+2005-11-25,21.70,21.99,21.63,21.67,11576600,16.19
+2005-11-23,21.40,21.79,21.37,21.64,25342100,16.17
+2005-11-22,21.70,21.70,21.31,21.38,30159500,15.98
+2005-11-21,21.72,21.74,21.43,21.74,26566800,16.25
+2005-11-18,21.70,21.80,21.35,21.60,32866600,16.14
+2005-11-17,21.45,21.51,21.17,21.35,31871600,15.95
+2005-11-16,21.90,21.94,21.26,21.37,39741400,15.97
+2005-11-15,21.75,22.09,21.70,21.89,35903400,16.36
+2005-11-14,22.57,22.61,22.10,22.25,32815600,16.63
+2005-11-11,22.35,22.47,22.03,22.43,23938600,16.76
+2005-11-10,22.16,22.29,21.88,22.21,24344600,16.60
+2005-11-09,21.97,22.26,21.71,22.16,27620400,16.56
+2005-11-08,22.22,22.24,21.87,21.91,22643500,16.37
+2005-11-07,22.35,22.39,22.00,22.27,33188300,16.50
+2005-11-04,22.07,22.29,21.94,22.26,47506100,16.49
+2005-11-03,21.70,22.25,21.63,21.87,59020200,16.20
+2005-11-02,21.51,21.68,21.48,21.60,34267000,16.00
+2005-11-01,21.75,21.84,21.42,21.55,34404300,15.97
+2005-10-31,21.80,21.93,21.55,21.74,46558900,16.11
+2005-10-28,21.16,21.53,21.11,21.50,37641200,15.93
+2005-10-27,21.07,21.24,21.02,21.10,30219300,15.63
+2005-10-26,21.30,21.30,21.04,21.06,46501700,15.60
+2005-10-25,21.23,21.32,21.05,21.20,41400700,15.71
+2005-10-24,21.31,21.31,20.93,21.09,53476300,15.62
+2005-10-21,22.00,22.09,20.71,21.25,99891800,15.74
+2005-10-20,22.36,22.58,21.89,21.90,117027400,16.23
+2005-10-19,24.08,24.13,23.58,23.97,29563800,17.76
+2005-10-18,24.14,24.29,24.06,24.13,17727700,17.88
+2005-10-17,24.36,24.40,23.98,24.12,29472400,17.87
+2005-10-14,24.44,24.68,24.15,24.32,22890600,18.02
+2005-10-13,24.81,24.86,24.40,24.50,23760800,18.15
+2005-10-12,25.47,25.47,24.70,24.84,50508600,18.40
+2005-10-11,24.45,24.52,24.03,24.30,30133200,18.00
+2005-10-10,24.36,24.60,24.26,24.45,26733100,18.11
+2005-10-07,24.68,24.80,24.39,24.39,22940500,18.07
+2005-10-06,24.90,24.94,24.36,24.65,26894400,18.26
+2005-10-05,25.40,25.45,24.78,24.80,23724200,18.37
+2005-10-04,25.45,25.57,25.22,25.24,21387000,18.70
+2005-10-03,25.18,25.44,24.91,25.29,26949000,18.74
+2005-09-30,24.95,25.04,24.90,24.97,19602900,18.50
+2005-09-29,24.96,25.15,24.79,25.09,27149800,18.59
+2005-09-28,24.92,25.12,24.67,24.86,27010900,18.42
+2005-09-27,25.26,25.30,24.78,24.80,22530600,18.37
+2005-09-26,25.04,25.25,24.90,25.19,28876800,18.66
+2005-09-23,25.10,25.19,24.87,24.87,32204400,18.43
+2005-09-22,25.21,25.48,25.19,25.25,22291200,18.71
+2005-09-21,25.16,25.53,25.15,25.31,21339000,18.75
+2005-09-20,25.55,25.65,25.34,25.40,23945100,18.82
+2005-09-19,25.69,25.85,25.41,25.60,22503800,18.97
+2005-09-16,25.79,25.98,25.60,25.90,30936600,19.19
+2005-09-15,26.01,26.05,25.65,25.70,18331100,19.04
+2005-09-14,25.96,26.09,25.92,26.03,14301200,19.28
+2005-09-13,26.17,26.24,25.77,25.98,19820600,19.25
+2005-09-12,26.30,26.49,26.25,26.34,13745100,19.51
+2005-09-09,26.65,26.65,26.21,26.33,19862900,19.51
+2005-09-08,26.50,26.61,26.15,26.51,23229500,19.64
+2005-09-07,25.90,26.38,25.89,26.30,30485800,19.48
+2005-09-06,25.42,25.90,25.33,25.87,42281300,19.17
+2005-09-02,25.40,25.44,25.13,25.33,19375100,18.77
+2005-09-01,25.46,25.60,25.16,25.30,21577900,18.74
+2005-08-31,25.25,25.48,25.10,25.48,24371500,18.88
+2005-08-30,25.01,25.25,25.00,25.14,24114100,18.63
+2005-08-29,24.78,25.16,24.76,25.10,17872700,18.60
+2005-08-26,24.97,25.01,24.76,24.89,19085600,18.44
+2005-08-25,25.06,25.19,24.83,24.87,21802700,18.43
+2005-08-24,25.09,25.46,25.06,25.06,26324300,18.57
+2005-08-23,25.26,25.42,25.07,25.09,25505200,18.59
+2005-08-22,25.66,25.84,25.33,25.36,28907500,18.79
+2005-08-19,26.00,26.05,25.45,25.55,23517900,18.93
+2005-08-18,26.16,26.20,25.81,25.88,23224700,19.17
+2005-08-17,26.05,26.29,26.02,26.16,18196300,19.38
+2005-08-16,26.22,26.29,26.01,26.05,19413600,19.30
+2005-08-15,26.22,26.25,26.04,26.20,17025500,19.41
+2005-08-12,26.48,26.50,26.13,26.16,15686600,19.38
+2005-08-11,26.44,26.59,26.21,26.44,21775000,19.59
+2005-08-10,26.73,26.85,26.37,26.39,21451900,19.55
+2005-08-09,26.37,26.71,26.21,26.70,23692200,19.64
+2005-08-08,26.40,26.43,26.14,26.21,13707700,19.28
+2005-08-05,26.51,26.55,26.22,26.25,17828700,19.31
+2005-08-04,26.90,26.95,26.51,26.60,19313100,19.57
+2005-08-03,26.89,26.94,26.66,26.93,21936800,19.81
+2005-08-02,26.89,26.96,26.70,26.94,18015200,19.82
+2005-08-01,26.98,26.98,26.57,26.64,17967500,19.60
+2005-07-29,26.78,26.96,26.44,26.50,18722800,19.49
+2005-07-28,26.70,26.85,26.68,26.77,22142400,19.69
+2005-07-27,26.40,26.78,26.25,26.70,21401200,19.64
+2005-07-26,26.59,26.60,26.20,26.24,24045600,19.30
+2005-07-25,26.50,26.62,26.38,26.42,21905500,19.43
+2005-07-22,26.75,26.89,26.48,26.50,32052900,19.49
+2005-07-21,27.20,27.32,26.54,26.59,38098400,19.56
+2005-07-20,27.60,27.82,27.00,27.06,44762400,19.91
+2005-07-19,27.25,27.47,27.16,27.38,26767400,20.14
+2005-07-18,27.41,27.43,27.01,27.25,16783700,20.05
+2005-07-15,27.55,27.61,27.45,27.57,16305600,20.28
+2005-07-14,27.36,27.67,27.31,27.60,23147700,20.30
+2005-07-13,27.00,27.23,26.87,27.23,23784900,20.03
+2005-07-12,27.09,27.12,26.95,27.07,20836800,19.91
+2005-07-11,27.22,27.23,26.91,27.12,23878900,19.95
+2005-07-08,26.80,27.27,26.46,27.14,27880300,19.96
+2005-07-07,26.40,26.79,26.30,26.75,32074800,19.68
+2005-07-06,27.07,27.08,26.72,26.77,28745100,19.69
+2005-07-05,27.02,27.17,26.99,27.05,26221800,19.90
+2005-07-01,26.85,27.41,26.74,27.10,42276500,19.93
+2005-06-30,27.61,27.82,27.49,27.58,38957100,20.29
+2005-06-29,28.00,28.00,27.76,27.84,24007600,20.48
+2005-06-28,28.10,28.17,27.70,27.90,33572000,20.52
+2005-06-27,28.37,28.40,27.94,28.08,24538400,20.66
+2005-06-24,28.85,29.02,28.50,28.52,53481100,20.98
+2005-06-23,28.79,29.21,28.73,28.90,27046300,21.26
+2005-06-22,28.75,28.89,28.31,28.79,24478800,21.18
+2005-06-21,28.67,28.79,28.59,28.61,15213000,21.05
+2005-06-20,28.60,28.84,28.47,28.76,19558900,21.16
+2005-06-17,28.89,28.89,28.00,28.78,28656300,21.17
+2005-06-16,28.17,28.68,28.16,28.60,20352800,21.04
+2005-06-15,28.48,28.49,28.07,28.43,19509900,20.91
+2005-06-14,27.89,28.45,27.88,28.39,25131400,20.88
+2005-06-13,27.61,27.94,27.51,27.89,20390800,20.52
+2005-06-10,27.72,27.88,27.56,27.68,16770500,20.36
+2005-06-09,27.57,27.61,27.31,27.53,21511800,20.25
+2005-06-08,28.10,28.10,27.60,27.65,18619700,20.34
+2005-06-07,28.10,28.25,27.87,27.96,21971600,20.57
+2005-06-06,28.03,28.22,27.98,28.01,27516800,20.60
+2005-06-03,28.10,28.16,27.80,27.96,13637400,20.57
+2005-06-02,28.20,28.39,28.10,28.20,16354100,20.74
+2005-06-01,27.93,28.23,27.93,28.17,17640500,20.72
+2005-05-31,28.12,28.35,27.90,27.90,26342300,20.52
+2005-05-27,28.75,28.76,28.02,28.35,36983100,20.85
+2005-05-26,28.70,28.94,28.55,28.90,16040500,21.26
+2005-05-25,28.69,28.89,28.35,28.67,15016600,21.09
+2005-05-24,28.57,28.87,28.38,28.84,14103400,21.21
+2005-05-23,28.51,28.85,28.51,28.76,17016500,21.16
+2005-05-20,28.70,28.73,28.47,28.58,27068000,21.02
+2005-05-19,28.40,28.75,28.26,28.72,22267600,21.13
+2005-05-18,28.23,28.49,28.12,28.44,20669500,20.92
+2005-05-17,28.14,28.23,27.94,28.20,22165600,20.74
+2005-05-16,28.00,28.25,27.86,28.23,23023900,20.77
+2005-05-13,27.88,27.90,27.65,27.86,17952000,20.49
+2005-05-12,27.75,27.90,27.53,27.63,14744300,20.32
+2005-05-11,27.49,27.68,27.43,27.65,16307400,20.34
+2005-05-10,27.83,28.10,27.56,27.66,21650900,20.21
+2005-05-09,27.56,27.98,27.38,27.97,16793000,20.43
+2005-05-06,27.93,27.98,27.60,27.61,18552100,20.17
+2005-05-05,27.68,27.98,27.65,27.85,17624600,20.35
+2005-05-04,27.51,27.84,27.48,27.83,20343800,20.33
+2005-05-03,27.45,27.64,27.26,27.50,21743400,20.09
+2005-05-02,27.25,27.45,27.20,27.41,17790900,20.02
+2005-04-29,26.78,27.22,26.72,27.17,21306800,19.85
+2005-04-28,26.86,27.06,26.59,26.69,21971600,19.50
+2005-04-27,26.86,26.99,26.72,26.92,16462600,19.67
+2005-04-26,26.95,27.10,26.81,26.91,21696300,19.66
+2005-04-25,27.17,27.20,26.89,27.03,24151900,19.75
+2005-04-22,27.24,27.30,26.99,27.22,19247600,19.89
+2005-04-21,27.00,27.25,26.85,27.25,20425800,19.91
+2005-04-20,27.20,27.41,26.54,26.76,31336400,19.55
+2005-04-19,27.64,27.85,27.21,27.42,22925700,20.03
+2005-04-18,27.57,27.75,27.18,27.60,30730600,20.16
+2005-04-15,28.00,28.23,27.63,27.71,61986500,20.24
+2005-04-14,27.48,27.72,27.25,27.45,46894000,20.05
+2005-04-13,26.90,27.41,26.75,27.28,37334400,19.93
+2005-04-12,26.40,26.90,26.34,26.88,20837100,19.64
+2005-04-11,26.61,26.76,26.28,26.46,18546100,19.33
+2005-04-08,26.52,26.89,26.49,26.60,21963300,19.43
+2005-04-07,26.05,26.91,25.76,26.90,64462700,19.65
+2005-04-06,27.09,27.16,26.80,26.86,38072400,19.62
+2005-04-05,26.72,27.05,26.61,26.90,53648400,19.65
+2005-04-04,26.15,26.15,25.80,25.93,23652000,18.94
+2005-04-01,26.37,26.54,25.93,26.15,24078300,19.10
+2005-03-31,26.41,26.41,26.05,26.27,21367500,19.19
+2005-03-30,25.90,26.33,25.78,26.29,21646900,19.21
+2005-03-29,26.00,26.09,25.64,25.64,27468600,18.73
+2005-03-28,26.30,26.60,26.14,26.23,15823100,19.16
+2005-03-24,26.25,26.53,25.80,26.17,22107300,19.12
+2005-03-23,25.42,26.08,25.42,26.04,32593800,19.02
+2005-03-22,25.88,26.02,25.40,25.42,24709300,18.57
+2005-03-21,25.80,25.90,25.40,25.71,17397800,18.78
+2005-03-18,26.01,26.10,25.58,25.83,29779700,18.87
+2005-03-17,25.95,26.15,25.80,26.01,17098900,19.00
+2005-03-16,26.27,26.42,25.95,26.05,20016200,19.03
+2005-03-15,26.75,26.83,26.28,26.29,19798200,19.21
+2005-03-14,26.53,26.58,26.28,26.53,20319000,19.38
+2005-03-11,26.85,26.85,26.28,26.36,16701400,19.26
+2005-03-10,26.82,26.91,26.65,26.75,18753500,19.54
+2005-03-09,26.81,26.85,26.57,26.74,21760100,19.53
+2005-03-08,27.27,27.34,26.74,26.76,22548800,19.55
+2005-03-07,26.98,27.25,26.90,27.18,22857900,19.86
+2005-03-04,26.89,27.01,26.71,26.85,18773700,19.62
+2005-03-03,26.87,26.87,26.50,26.59,21120900,19.43
+2005-03-02,26.70,26.80,26.41,26.61,23260600,19.44
+2005-03-01,26.53,26.79,26.45,26.61,25712100,19.44
+2005-02-28,26.94,27.15,26.27,26.29,29451800,19.21
+2005-02-25,26.50,26.90,26.33,26.86,23799100,19.62
+2005-02-24,26.40,26.50,25.89,26.40,29384900,19.29
+2005-02-23,26.65,26.77,26.31,26.31,43273400,19.22
+2005-02-22,26.99,27.20,26.29,26.59,61923400,19.43
+2005-02-18,25.06,26.84,24.60,26.80,91732200,19.58
+2005-02-17,25.00,25.06,24.73,25.06,26380200,18.31
+2005-02-16,25.00,25.05,24.73,24.95,36691000,18.23
+2005-02-15,25.47,25.53,25.19,25.22,22392700,18.42
+2005-02-14,25.21,25.52,24.40,25.48,23936300,18.61
+2005-02-11,25.30,25.52,24.88,25.15,24749700,18.37
+2005-02-10,25.15,25.18,24.69,25.05,24812700,18.30
+2005-02-09,25.64,25.88,25.05,25.05,41684900,18.30
+2005-02-08,25.35,25.86,25.12,25.55,47476000,18.53
+2005-02-07,24.58,25.02,24.54,24.91,42529000,18.06
+2005-02-04,24.00,24.41,23.93,24.23,29977600,17.57
+2005-02-03,24.14,24.20,23.81,23.91,27264800,17.34
+2005-02-02,24.05,24.21,23.92,24.07,33980300,17.45
+2005-02-01,24.13,24.16,23.80,23.86,49376200,17.30
+2005-01-31,24.62,24.68,23.99,24.16,43365700,17.52
+2005-01-28,24.65,24.71,24.17,24.35,28666200,17.66
+2005-01-27,24.65,24.72,24.55,24.68,26305800,17.90
+2005-01-26,24.73,24.83,24.58,24.59,27750800,17.83
+2005-01-25,24.41,24.72,24.30,24.59,32210300,17.83
+2005-01-24,24.74,24.74,24.26,24.26,29672900,17.59
+2005-01-21,25.00,25.06,24.48,24.48,46280600,17.75
+2005-01-20,24.88,24.99,24.76,24.98,33722600,18.11
+2005-01-19,25.50,25.72,24.82,24.88,43793600,18.04
+2005-01-18,25.26,25.34,25.11,25.30,33993900,18.35
+2005-01-14,25.34,25.51,25.24,25.25,25893300,18.31
+2005-01-13,25.85,25.88,25.26,25.33,32736500,18.37
+2005-01-12,26.18,26.25,25.92,26.03,26800100,18.87
+2005-01-11,26.26,26.44,26.00,26.15,21363700,18.96
+2005-01-10,26.33,26.51,26.25,26.44,19895100,19.17
+2005-01-07,26.54,26.60,26.27,26.30,22322600,19.07
+2005-01-06,26.40,26.52,26.28,26.29,20968700,19.06
+2005-01-05,26.48,26.52,26.15,26.27,27472800,19.05
+2005-01-04,26.41,26.60,26.03,26.45,41423400,19.18
+2005-01-03,27.31,27.35,26.45,26.45,46156600,19.18
+2004-12-31,27.25,27.25,26.83,26.89,23772700,19.50
+2004-12-30,26.99,27.19,26.75,27.01,33660400,19.59
+2004-12-29,26.96,27.30,26.89,27.26,30666900,19.77
+2004-12-28,26.67,27.10,26.62,26.94,42858600,19.53
+2004-12-27,26.30,26.64,26.30,26.50,35172100,19.22
+2004-12-23,26.31,26.59,25.99,26.07,51937500,18.90
+2004-12-22,25.35,25.98,25.35,25.95,70153600,18.82
+2004-12-21,24.80,25.19,24.70,24.97,94523300,18.11
+2004-12-20,25.45,25.60,24.20,24.29,132577600,17.61
+2004-12-17,25.10,25.95,21.99,25.75,289735900,18.67
+2004-12-16,28.25,29.10,28.24,28.98,53678200,21.01
+2004-12-15,27.45,28.37,27.41,28.32,41655000,20.54
+2004-12-14,27.22,27.43,27.18,27.33,33170700,19.82
+2004-12-13,27.08,27.33,27.04,27.16,36729200,19.69
+2004-12-10,27.21,27.35,27.05,27.09,28504900,19.64
+2004-12-09,27.53,27.57,27.15,27.37,29278900,19.85
+2004-12-08,27.20,27.55,27.05,27.50,27243400,19.94
+2004-12-07,27.36,27.70,27.19,27.20,35379100,19.72
+2004-12-06,27.39,27.39,27.05,27.21,48363300,19.73
+2004-12-03,28.59,28.60,27.79,27.89,38281500,20.22
+2004-12-02,28.44,28.52,28.22,28.46,30980800,20.64
+2004-12-01,28.01,28.47,27.93,28.23,32507200,20.47
+2004-11-30,27.65,28.09,27.44,27.77,48662900,20.14
+2004-11-29,27.32,27.66,27.27,27.33,30736200,19.82
+2004-11-26,26.76,27.30,26.76,27.16,13158900,19.69
+2004-11-24,27.05,27.18,26.55,26.79,34631800,19.43
+2004-11-23,27.12,27.20,26.65,26.90,31957800,19.51
+2004-11-22,27.35,27.45,27.05,27.07,23525300,19.63
+2004-11-19,27.78,27.86,27.16,27.23,29856000,19.74
+2004-11-18,28.12,28.42,27.77,27.77,30605800,20.14
+2004-11-17,27.32,28.05,27.30,27.99,38734800,20.30
+2004-11-16,27.65,27.75,27.31,27.32,22483200,19.81
+2004-11-15,27.49,27.87,27.26,27.62,29910700,20.03
+2004-11-12,27.20,27.50,27.02,27.45,32304700,19.90
+2004-11-11,27.25,27.55,27.14,27.15,34182100,19.69
+2004-11-10,27.34,27.70,27.13,27.47,47305800,19.92
+2004-11-09,28.07,28.41,27.99,27.99,25951700,20.30
+2004-11-08,28.10,28.48,27.85,28.41,39815000,20.48
+2004-11-05,29.16,29.27,28.61,28.79,38673000,20.75
+2004-11-04,30.00,30.00,27.20,29.06,80547700,20.95
+2004-11-03,30.40,30.50,29.30,29.45,48491200,21.23
+2004-11-02,28.90,29.32,28.32,28.70,28630200,20.69
+2004-11-01,28.95,28.95,28.48,28.80,27604000,20.76
+2004-10-29,28.75,28.96,28.55,28.95,21395900,20.87
+2004-10-28,29.04,29.10,28.56,28.71,24921800,20.69
+2004-10-27,28.27,29.04,28.24,29.04,23000100,20.93
+2004-10-26,27.79,28.35,27.70,28.33,24832600,20.42
+2004-10-25,27.75,27.90,27.25,27.78,24351500,20.02
+2004-10-22,28.41,28.50,27.70,27.74,29918100,19.99
+2004-10-21,28.45,28.60,28.20,28.44,22009800,20.50
+2004-10-20,28.34,28.84,28.24,28.30,27460500,20.40
+2004-10-19,29.10,29.48,29.00,29.00,20951500,20.90
+2004-10-18,28.22,29.09,28.22,29.00,24354100,20.90
+2004-10-15,29.00,29.05,27.68,28.50,67429500,20.54
+2004-10-14,29.55,29.66,28.90,29.08,26830600,20.96
+2004-10-13,29.87,29.95,29.32,29.55,29268000,21.30
+2004-10-12,30.00,30.31,29.66,29.86,23705900,21.52
+2004-10-11,29.76,30.42,29.76,30.31,19120100,21.85
+2004-10-08,29.71,30.30,29.64,29.80,32156900,21.48
+2004-10-07,30.08,30.11,28.60,29.99,84736000,21.62
+2004-10-06,31.45,31.47,30.94,31.18,15496100,22.47
+2004-10-05,31.39,31.50,31.19,31.29,15551600,22.55
+2004-10-04,31.30,31.43,30.97,31.30,20566000,22.56
+2004-10-01,31.05,31.06,30.70,30.97,30807600,22.32
+2004-09-30,31.25,31.50,30.15,30.60,63646900,22.06
+2004-09-29,30.25,30.39,30.11,30.18,15753000,21.75
+2004-09-28,29.78,30.30,29.73,30.08,21052500,21.68
+2004-09-27,29.75,30.04,29.58,29.62,19222200,21.35
+2004-09-24,30.00,30.05,29.60,29.66,28263200,21.38
+2004-09-23,30.57,30.57,29.90,29.93,25615700,21.57
+2004-09-22,30.72,30.90,30.05,30.20,25605500,21.77
+2004-09-21,30.99,31.09,30.83,30.89,18386800,22.26
+2004-09-20,31.40,31.47,30.85,30.99,27818700,22.34
+2004-09-17,31.86,31.89,31.55,31.72,23482100,22.86
+2004-09-16,31.67,32.06,31.67,31.78,12352700,22.91
+2004-09-15,32.12,32.18,31.83,31.85,15695300,22.96
+2004-09-14,32.33,32.63,32.10,32.12,14880500,23.15
+2004-09-13,32.00,32.15,31.82,32.13,21305100,23.16
+2004-09-10,32.25,32.26,31.27,31.86,30666300,22.96
+2004-09-09,32.79,32.86,32.40,32.44,11535800,23.38
+2004-09-08,32.74,32.89,32.63,32.77,12032200,23.62
+2004-09-07,32.86,33.00,32.42,32.74,14121700,23.60
+2004-09-03,32.71,33.05,32.55,32.55,14138300,23.46
+2004-09-02,32.45,32.79,31.99,32.70,16839300,23.57
+2004-09-01,32.55,32.69,32.27,32.35,14382900,23.32
+2004-08-31,32.32,32.71,32.30,32.67,14258900,23.55
+2004-08-30,32.32,32.52,32.25,32.29,11080700,23.27
+2004-08-27,32.48,32.73,32.42,32.65,11452000,23.53
+2004-08-26,31.98,32.35,31.92,32.31,14474600,23.29
+2004-08-25,31.57,31.98,31.51,31.91,14077300,23.00
+2004-08-24,31.94,31.95,31.50,31.53,10667900,22.73
+2004-08-23,31.60,31.98,31.57,31.65,13237200,22.81
+2004-08-20,31.39,31.78,31.30,31.74,13312000,22.88
+2004-08-19,31.75,31.95,31.27,31.48,12397400,22.69
+2004-08-18,31.22,31.88,31.05,31.85,15628800,22.96
+2004-08-17,31.45,31.55,31.13,31.38,13655000,22.62
+2004-08-16,31.20,31.56,31.06,31.40,9985400,22.63
+2004-08-13,31.43,31.67,31.01,31.15,10427700,22.45
+2004-08-12,31.55,32.11,31.41,31.43,12102800,22.65
+2004-08-11,31.11,32.08,31.11,31.77,14857500,22.90
+2004-08-10,31.22,31.51,31.07,31.48,11901100,22.57
+2004-08-09,31.23,31.37,31.10,31.20,11002600,22.37
+2004-08-06,31.30,31.62,30.99,31.18,21208900,22.35
+2004-08-05,32.35,32.45,31.60,31.65,17639600,22.69
+2004-08-04,32.39,32.57,32.16,32.40,12380700,23.23
+2004-08-03,32.00,32.64,31.96,32.45,17125200,23.26
+2004-08-02,31.77,32.33,31.76,32.20,11334900,23.08
+2004-07-30,31.83,32.13,31.61,31.96,14151600,22.91
+2004-07-29,31.81,32.15,31.65,31.93,12827000,22.89
+2004-07-28,31.78,31.94,31.26,31.62,23562200,22.67
+2004-07-27,31.74,32.30,31.55,32.10,16806700,23.01
+2004-07-26,32.25,32.25,31.20,31.74,22153800,22.75
+2004-07-23,32.48,32.55,32.11,32.30,12431800,23.16
+2004-07-22,32.00,32.71,31.90,32.51,17425600,23.31
+2004-07-21,32.64,32.82,32.00,32.00,17845100,22.94
+2004-07-20,32.11,32.60,32.06,32.33,17267000,23.18
+2004-07-19,32.51,32.54,32.00,32.11,15348200,23.02
+2004-07-16,32.60,32.90,31.64,32.38,39775200,23.21
+2004-07-15,34.03,34.20,32.58,32.58,28881900,23.36
+2004-07-14,34.00,34.46,33.88,34.01,11896500,24.38
+2004-07-13,33.80,34.25,33.80,34.16,12928800,24.49
+2004-07-12,33.93,33.99,33.53,33.62,14556100,24.10
+2004-07-09,34.00,34.33,33.94,34.00,11932200,24.37
+2004-07-08,33.72,34.33,33.66,33.94,15794700,24.33
+2004-07-07,33.72,33.94,33.65,33.72,13539900,24.17
+2004-07-06,33.90,34.04,33.82,33.87,11404600,24.28
+2004-07-02,33.96,34.23,33.81,33.94,9521300,24.33
+2004-07-01,34.21,34.40,33.51,33.93,18045000,24.32
+2004-06-30,34.43,34.60,34.20,34.28,15752200,24.57
+2004-06-29,34.18,34.63,34.03,34.34,17094800,24.62
+2004-06-28,34.14,34.19,33.85,34.06,21080200,24.42
+2004-06-25,34.79,34.80,33.82,33.82,31993800,24.24
+2004-06-24,34.72,35.17,34.71,34.81,14653300,24.95
+2004-06-23,34.93,35.05,34.70,34.96,16174800,25.06
+2004-06-22,35.17,35.18,34.80,34.90,16893400,25.02
+2004-06-21,35.25,35.49,35.14,35.20,10930500,25.23
+2004-06-18,35.16,35.51,35.10,35.43,18263000,25.40
+2004-06-17,35.10,35.38,35.05,35.27,10681800,25.28
+2004-06-16,35.09,35.45,34.95,35.22,11868900,25.25
+2004-06-15,35.25,35.35,35.01,35.09,17192000,25.16
+2004-06-14,35.39,35.40,34.86,35.15,17396800,25.20
+2004-06-10,35.93,35.95,35.52,35.66,10453700,25.56
+2004-06-09,36.10,36.11,35.75,35.83,9655700,25.69
+2004-06-08,35.85,36.30,35.85,36.14,14039000,25.91
+2004-06-07,36.00,36.09,35.82,36.02,12030400,25.82
+2004-06-04,35.75,36.20,35.54,35.62,13376700,25.54
+2004-06-03,35.60,36.18,35.55,35.55,15793000,25.49
+2004-06-02,35.55,36.01,35.52,35.74,15494300,25.62
+2004-06-01,35.15,35.67,35.05,35.45,14493900,25.41
+2004-05-28,35.61,35.61,35.06,35.34,11965300,25.33
+2004-05-27,35.00,35.51,34.96,35.40,12013400,25.38
+2004-05-26,34.62,35.24,34.62,34.89,12323800,25.01
+2004-05-25,34.27,34.99,34.27,34.74,15537000,24.90
+2004-05-24,34.77,34.80,34.22,34.45,13742500,24.70
+2004-05-21,34.94,35.07,34.61,34.81,15954200,24.95
+2004-05-20,35.07,35.15,34.69,34.89,14014100,25.01
+2004-05-19,35.80,35.84,35.10,35.17,11590000,25.21
+2004-05-18,35.50,35.70,35.25,35.55,11016400,25.49
+2004-05-17,35.10,35.91,35.00,35.50,11833100,25.45
+2004-05-14,35.22,36.00,35.20,35.60,11697000,25.52
+2004-05-13,35.25,35.62,35.05,35.40,12814100,25.38
+2004-05-12,35.70,35.75,34.95,35.71,16741600,25.60
+2004-05-11,35.80,36.01,35.45,35.91,15267400,25.62
+2004-05-10,36.20,36.24,35.61,36.00,16743000,25.69
+2004-05-07,36.32,36.75,36.31,36.36,13239600,25.94
+2004-05-06,36.63,37.00,36.30,36.55,14403100,26.08
+2004-05-05,36.45,36.91,36.38,36.63,12035300,26.14
+2004-05-04,36.40,36.80,36.11,36.61,17898200,26.12
+2004-05-03,35.89,36.40,35.76,36.22,13802600,25.84
+2004-04-30,35.55,36.25,35.55,35.76,16948300,25.51
+2004-04-29,35.88,35.99,35.31,35.57,13826600,25.38
+2004-04-28,36.27,36.45,35.54,35.88,20301000,25.60
+2004-04-27,36.64,37.09,36.28,36.44,15092400,26.00
+2004-04-26,36.42,36.65,36.15,36.29,12463300,25.89
+2004-04-23,36.47,36.58,36.12,36.42,12298900,25.99
+2004-04-22,36.80,36.90,36.40,36.54,21667200,26.07
+2004-04-21,36.69,37.25,36.61,36.90,17785900,26.33
+2004-04-20,37.25,37.44,36.35,36.70,19144000,26.19
+2004-04-19,37.70,37.77,37.21,37.58,17427900,26.81
+2004-04-16,37.39,37.90,37.05,37.62,26885100,26.84
+2004-04-15,35.91,37.43,35.90,37.34,38241900,26.64
+2004-04-14,35.40,35.87,35.35,35.81,15937000,25.55
+2004-04-13,35.88,35.89,35.26,35.39,20887900,25.25
+2004-04-12,35.60,35.68,35.15,35.67,11843800,25.45
+2004-04-08,35.99,35.99,35.34,35.60,14910900,25.40
+2004-04-07,35.77,36.33,35.43,35.67,20638500,25.45
+2004-04-06,35.75,36.04,35.68,35.80,13492000,25.54
+2004-04-05,36.12,36.19,35.66,36.13,13907200,25.78
+2004-04-02,36.10,36.23,35.75,36.00,19926100,25.69
+2004-04-01,35.70,35.81,35.50,35.59,22483600,25.39
+2004-03-31,35.14,35.32,34.91,35.05,16562400,25.01
+2004-03-30,35.03,35.19,34.70,35.14,15672300,25.07
+2004-03-29,34.52,35.10,34.51,35.02,16169100,24.99
+2004-03-26,34.00,34.71,33.96,34.29,14960800,24.47
+2004-03-25,34.53,34.54,33.89,34.31,20256100,24.48
+2004-03-24,34.23,34.58,33.89,34.18,19130400,24.39
+2004-03-23,34.02,34.51,33.83,34.14,19932000,24.36
+2004-03-22,33.95,34.20,33.50,33.70,20626200,24.04
+2004-03-19,34.60,34.82,33.91,33.95,26173200,24.22
+2004-03-18,34.76,35.03,34.34,34.70,21821900,24.76
+2004-03-17,35.40,35.60,34.74,34.90,23985500,24.90
+2004-03-16,35.20,35.68,35.11,35.42,15855100,25.27
+2004-03-15,35.24,35.37,34.77,34.95,22257500,24.94
+2004-03-12,35.65,35.65,34.78,35.29,22530300,25.18
+2004-03-11,36.10,36.10,35.10,35.24,24973500,25.14
+2004-03-10,37.25,37.97,36.25,36.37,19680000,25.95
+2004-03-09,37.79,37.79,37.10,37.30,19921800,26.61
+2004-03-08,37.40,37.70,37.37,37.51,15128000,26.76
+2004-03-05,37.25,37.50,37.08,37.17,13523000,26.52
+2004-03-04,37.02,37.44,37.02,37.37,14236000,26.66
+2004-03-03,36.65,37.01,36.39,36.96,13447700,26.37
+2004-03-02,36.71,37.09,36.65,36.65,15427600,26.15
+2004-03-01,37.14,37.14,36.62,36.90,15389500,26.33
+2004-02-27,37.04,37.41,36.65,36.65,19445200,26.15
+2004-02-26,37.05,37.30,37.00,37.13,12789700,26.49
+2004-02-25,37.07,37.39,37.00,37.25,14648500,26.58
+2004-02-24,36.70,37.50,36.70,37.17,13471500,26.52
+2004-02-23,37.27,37.40,36.88,37.05,12999800,26.43
+2004-02-20,37.28,37.50,36.77,37.27,15158900,26.59
+2004-02-19,37.66,37.67,37.24,37.28,12438300,26.60
+2004-02-18,37.50,37.73,37.30,37.41,12400600,26.69
+2004-02-17,37.74,37.96,37.60,37.75,13286600,26.93
+2004-02-13,37.65,37.79,37.25,37.38,13841500,26.67
+2004-02-12,38.00,38.07,37.55,37.73,12299600,26.92
+2004-02-11,37.90,38.16,37.61,38.15,15410500,27.22
+2004-02-10,37.99,38.18,37.75,38.04,18337200,27.02
+2004-02-09,38.50,38.85,37.79,38.09,23131200,27.06
+2004-02-06,38.25,38.89,38.07,38.85,24143300,27.60
+2004-02-05,38.45,38.49,38.02,38.40,24092600,27.28
+2004-02-04,37.75,38.45,37.73,38.27,36139600,27.18
+2004-02-03,37.43,37.74,37.08,37.71,21279100,26.79
+2004-02-02,36.89,37.61,36.60,37.41,32120600,26.57
+2004-01-30,36.52,36.69,36.18,36.63,17688200,26.02
+2004-01-29,35.95,36.77,35.80,36.71,18314000,26.08
+2004-01-28,36.25,36.41,35.60,35.85,19097200,25.46
+2004-01-27,36.84,36.87,36.15,36.20,16002400,25.71
+2004-01-26,36.15,36.84,36.13,36.84,18258300,26.17
+2004-01-23,36.48,36.48,36.02,36.14,16922500,25.67
+2004-01-22,36.45,36.57,35.94,36.14,24252800,25.67
+2004-01-21,34.80,35.65,34.74,35.63,19694800,25.31
+2004-01-20,35.02,35.11,34.51,34.53,18730900,24.53
+2004-01-16,34.90,35.00,34.78,35.00,17209300,24.86
+2004-01-15,35.07,35.19,34.64,34.82,17939000,24.73
+2004-01-14,34.75,35.21,34.60,35.15,21959300,24.97
+2004-01-13,35.60,35.71,34.49,35.14,20785400,24.96
+2004-01-12,36.00,36.14,35.52,35.61,19076100,25.29
+2004-01-09,36.13,36.73,35.95,36.06,15920300,25.61
+2004-01-08,36.80,36.82,36.07,36.45,18046600,25.89
+2004-01-07,36.22,36.80,36.15,36.79,16769100,26.13
+2004-01-06,36.80,36.80,36.25,36.48,23187900,25.91
+2004-01-05,35.97,36.50,35.95,36.50,30691700,25.93
+2004-01-02,35.43,35.95,35.35,35.55,16566900,25.25
+2003-12-31,35.02,35.39,35.02,35.33,13864600,25.09
+2003-12-30,35.00,35.33,34.87,35.07,17687800,24.91
+2003-12-29,34.76,35.00,34.75,35.00,13441100,24.86
+2003-12-26,34.72,34.89,34.66,34.75,3898500,24.68
+2003-12-24,34.59,34.94,34.56,34.72,7134500,24.66
+2003-12-23,34.31,34.65,34.29,34.52,13834500,24.52
+2003-12-22,34.05,34.69,34.02,34.30,17630400,24.36
+2003-12-19,34.44,34.44,34.01,34.27,31527400,24.34
+2003-12-18,34.50,34.52,34.21,34.44,16738400,24.46
+2003-12-17,34.49,34.58,34.23,34.35,15677100,24.40
+2003-12-16,34.45,34.80,34.44,34.60,16130300,24.58
+2003-12-15,34.55,35.05,34.35,34.44,16503900,24.46
+2003-12-12,34.68,34.74,34.26,34.40,11340400,24.43
+2003-12-11,34.14,34.75,33.97,34.68,19239600,24.63
+2003-12-10,34.25,34.55,33.90,34.10,12517000,24.22
+2003-12-09,34.50,34.71,34.31,34.39,17537700,24.43
+2003-12-08,34.00,34.45,33.95,34.43,13005700,24.46
+2003-12-05,34.38,34.44,34.07,34.20,12534600,24.29
+2003-12-04,34.12,34.50,34.04,34.37,20412100,24.41
+2003-12-03,34.11,34.39,33.93,33.95,21959600,24.11
+2003-12-02,33.88,34.23,33.88,34.03,13680100,24.17
+2003-12-01,34.08,34.30,33.85,34.17,18892400,24.27
+2003-11-28,33.45,33.76,33.42,33.57,7979800,23.84
+2003-11-26,33.80,34.04,33.50,33.83,15531300,24.03
+2003-11-25,33.55,33.80,33.25,33.78,18702600,23.99
+2003-11-24,33.48,34.12,33.42,33.89,23046700,24.07
+2003-11-21,33.65,33.69,32.94,33.18,24913400,23.57
+2003-11-20,34.10,34.42,33.56,33.65,17815300,23.90
+2003-11-19,34.03,34.50,33.97,34.42,17282300,24.45
+2003-11-18,34.20,34.50,34.01,34.18,25209900,24.28
+2003-11-17,32.77,34.22,32.77,34.07,20108700,24.20
+2003-11-14,33.78,34.49,33.72,34.08,40502300,24.21
+2003-11-13,32.30,33.85,32.05,33.45,42927000,23.76
+2003-11-12,31.86,32.48,31.81,32.40,20889600,23.01
+2003-11-11,31.32,31.86,31.25,31.80,11115500,22.48
+2003-11-10,31.77,31.77,31.35,31.48,11949200,22.25
+2003-11-07,31.94,32.00,31.61,31.77,16619700,22.46
+2003-11-06,31.52,31.90,31.26,31.86,17924400,22.52
+2003-11-05,31.02,32.10,31.02,31.65,22161600,22.37
+2003-11-04,31.10,31.49,31.05,31.45,15932200,22.23
+2003-11-03,31.65,31.90,31.50,31.61,17439100,22.35
+2003-10-31,31.00,31.62,31.00,31.60,23988500,22.34
+2003-10-30,30.71,31.33,30.70,30.88,24829100,21.83
+2003-10-29,31.38,31.47,31.06,31.27,19020400,22.11
+2003-10-28,30.98,31.50,30.93,31.50,18472100,22.27
+2003-10-27,31.02,31.32,30.91,30.97,14656500,21.89
+2003-10-24,31.01,31.01,30.58,30.84,15805500,21.80
+2003-10-23,30.60,31.14,30.55,31.01,19426800,21.92
+2003-10-22,31.00,31.20,30.50,30.62,25708900,21.65
+2003-10-21,31.00,31.62,30.90,31.50,19069200,22.27
+2003-10-20,30.56,31.00,30.56,31.00,12980700,21.92
+2003-10-17,30.88,30.90,30.50,30.56,16866200,21.60
+2003-10-16,30.65,30.98,29.50,30.88,17846100,21.83
+2003-10-15,30.88,30.95,30.49,30.60,19485600,21.63
+2003-10-14,30.50,30.94,30.40,30.88,15693400,21.83
+2003-10-13,30.80,31.06,30.55,30.67,13310100,21.68
+2003-10-10,30.77,31.05,30.68,30.75,12815400,21.74
+2003-10-09,30.85,31.02,30.71,30.96,17663200,21.89
+2003-10-08,30.70,30.79,30.48,30.66,14938700,21.68
+2003-10-07,30.51,31.00,30.46,30.65,17920600,21.67
+2003-10-06,30.70,30.96,30.68,30.75,12780700,21.74
+2003-10-03,31.40,31.45,30.78,30.78,20281900,21.76
+2003-10-02,30.67,31.13,30.61,31.05,17359400,21.95
+2003-10-01,30.36,30.84,30.30,30.80,24028900,21.77
+2003-09-30,30.89,30.90,30.25,30.38,20064300,21.48
+2003-09-29,30.60,31.00,30.50,30.89,15392900,21.84
+2003-09-26,30.35,30.85,30.25,30.56,16434600,21.60
+2003-09-25,30.85,30.94,30.50,30.53,17023700,21.58
+2003-09-24,31.80,31.80,30.80,30.90,19826600,21.84
+2003-09-23,31.20,31.83,31.20,31.60,19145800,22.34
+2003-09-22,31.03,31.37,30.94,31.14,17480200,22.01
+2003-09-19,32.03,32.04,31.45,31.45,30709100,22.23
+2003-09-18,32.00,32.37,32.00,32.05,19875100,22.66
+2003-09-17,31.99,32.30,31.91,32.11,15781600,22.70
+2003-09-16,31.86,32.04,31.85,31.99,14499700,22.62
+2003-09-15,31.96,32.08,31.77,31.86,14474200,22.52
+2003-09-12,31.97,32.00,31.56,31.90,14699700,22.55
+2003-09-11,32.02,32.15,31.75,31.84,17358600,22.51
+2003-09-10,31.87,32.20,31.63,31.77,20487600,22.46
+2003-09-09,31.61,31.84,31.26,31.68,21680800,22.40
+2003-09-08,30.88,31.82,30.86,31.47,23599200,22.25
+2003-09-05,30.60,31.01,30.41,30.51,18802800,21.57
+2003-09-04,30.45,30.69,29.96,30.60,26578700,21.63
+2003-09-03,30.65,30.95,30.40,30.88,27907500,21.83
+2003-09-02,30.15,30.55,29.90,30.46,21858400,21.53
+2003-08-29,29.82,29.98,29.62,29.92,15336000,21.15
+2003-08-28,29.95,30.05,29.54,29.81,18006600,21.07
+2003-08-27,30.27,30.27,29.78,29.91,20637900,21.14
+2003-08-26,29.81,30.13,29.65,30.01,18459400,21.22
+2003-08-25,29.50,29.96,29.50,29.87,19334900,21.12
+2003-08-22,30.28,30.28,29.46,29.55,35318200,20.89
+2003-08-21,30.13,30.25,29.43,29.79,60488300,21.06
+2003-08-20,31.02,31.15,30.63,30.74,24456000,21.73
+2003-08-19,31.49,31.58,31.15,31.27,17007600,22.11
+2003-08-18,31.60,31.71,31.44,31.47,16253000,22.25
+2003-08-15,31.30,31.67,31.16,31.42,11657900,22.21
+2003-08-14,31.66,31.81,31.00,31.11,27729000,21.99
+2003-08-13,32.42,32.42,31.35,31.56,41598900,22.31
+2003-08-12,33.10,33.10,32.60,32.87,13858800,23.13
+2003-08-11,32.86,33.14,32.80,32.91,12381500,23.16
+2003-08-08,32.97,33.20,32.65,32.97,9732300,23.20
+2003-08-07,32.28,32.98,32.26,32.94,14215000,23.18
+2003-08-06,32.32,32.90,32.27,32.45,14773700,22.84
+2003-08-05,33.15,33.30,32.50,32.50,15756400,22.87
+2003-08-04,32.68,33.31,32.40,33.07,14114700,23.27
+2003-08-01,33.13,33.13,32.50,32.68,17943400,23.00
+2003-07-31,33.50,33.95,32.73,33.36,23183400,23.48
+2003-07-30,32.70,33.39,32.70,33.39,16944100,23.50
+2003-07-29,32.90,33.20,32.24,32.57,21259700,22.92
+2003-07-28,33.19,33.34,32.65,32.78,15845600,23.07
+2003-07-25,32.10,33.09,32.02,33.04,20108900,23.25
+2003-07-24,33.30,33.45,32.51,32.55,17448900,22.91
+2003-07-23,32.54,32.95,32.29,32.93,14204300,23.17
+2003-07-22,32.79,32.81,32.02,32.43,18733800,22.82
+2003-07-21,33.90,33.90,32.31,32.54,17601200,22.90
+2003-07-18,33.10,33.50,32.77,33.39,14805200,23.50
+2003-07-17,33.58,33.64,32.60,32.76,16150500,23.05
+2003-07-16,33.75,33.80,33.16,33.35,17350700,23.47
+2003-07-15,34.34,34.35,33.66,33.86,16253400,23.83
+2003-07-14,34.47,34.56,33.54,33.84,16627900,23.81
+2003-07-11,33.80,34.74,33.71,34.20,14111900,24.07
+2003-07-10,34.00,34.10,33.35,33.66,17148700,23.69
+2003-07-09,34.33,34.76,33.99,34.22,19820100,24.08
+2003-07-08,34.65,34.67,34.13,34.31,17516000,24.14
+2003-07-07,34.85,34.85,34.25,34.40,19233200,24.21
+2003-07-03,34.40,34.82,34.01,34.23,10115700,24.09
+2003-07-02,34.53,34.98,34.45,34.65,15700700,24.38
+2003-07-01,34.00,34.64,33.49,34.53,20621300,24.30
+2003-06-30,35.00,35.29,34.05,34.15,23915300,24.03
+2003-06-27,35.75,35.75,34.92,35.00,17132600,24.63
+2003-06-26,35.30,36.00,35.10,36.00,19359600,25.33
+2003-06-25,35.55,35.96,35.02,35.33,19373800,24.86
+2003-06-24,35.45,36.06,35.20,35.40,23382700,24.91
+2003-06-23,35.20,35.60,35.17,35.38,18033000,24.90
+2003-06-20,35.83,35.98,35.55,35.57,29036000,25.03
+2003-06-19,35.97,36.30,35.00,35.60,21970600,25.05
+2003-06-18,36.00,36.72,35.76,36.05,31739600,25.37
+2003-06-17,35.41,36.92,35.29,36.18,53344400,25.46
+2003-06-16,33.69,34.70,33.45,34.60,29945400,24.35
+2003-06-13,33.45,33.73,32.91,33.08,16520100,23.28
+2003-06-12,33.40,33.69,33.15,33.52,17563000,23.59
+2003-06-11,33.25,33.93,32.89,33.28,23585800,23.42
+2003-06-10,33.50,33.56,33.21,33.31,16933200,23.44
+2003-06-09,33.02,33.49,33.01,33.17,17096300,23.34
+2003-06-06,33.00,33.93,32.50,33.09,27339000,23.29
+2003-06-05,32.38,32.75,32.10,32.75,27471300,23.05
+2003-06-04,32.00,32.44,31.83,32.40,22175700,22.80
+2003-06-03,31.01,31.77,31.01,31.69,19745600,22.30
+2003-06-02,31.44,31.63,31.00,31.01,20454700,21.82
+2003-05-30,31.19,31.50,30.80,31.02,30396200,21.83
+2003-05-29,31.75,31.93,31.25,31.28,17413000,22.01
+2003-05-28,31.93,32.05,31.51,31.75,19225500,22.34
+2003-05-27,31.80,32.09,31.45,31.97,20124800,22.50
+2003-05-23,31.92,32.09,31.56,31.88,17768400,22.43
+2003-05-22,31.51,32.44,31.51,32.16,24106700,22.63
+2003-05-21,31.00,31.67,30.92,31.50,25716700,22.17
+2003-05-20,31.81,31.84,30.50,31.10,38670500,21.89
+2003-05-19,33.25,33.52,31.58,31.80,39778400,22.38
+2003-05-16,33.46,33.75,33.25,33.61,17709900,23.65
+2003-05-15,33.48,33.68,33.32,33.53,15301800,23.60
+2003-05-14,33.65,33.65,33.10,33.21,19720900,23.37
+2003-05-13,33.51,33.67,33.20,33.29,21207300,23.32
+2003-05-12,32.66,33.35,32.66,33.25,20684900,23.29
+2003-05-09,31.30,32.82,31.30,32.65,19910800,22.87
+2003-05-08,31.65,32.30,31.50,31.90,16318900,22.35
+2003-05-07,32.00,32.30,31.71,31.85,19787000,22.31
+2003-05-06,32.15,32.34,31.90,32.04,22612900,22.45
+2003-05-05,31.88,32.10,31.76,31.91,22813100,22.35
+2003-05-02,30.75,31.67,30.75,31.55,25112400,22.10
+2003-05-01,30.86,31.10,30.40,30.99,21449700,21.71
+2003-04-30,30.81,31.09,30.39,30.75,39509100,21.54
+2003-04-29,30.90,31.19,30.76,30.80,23029700,21.58
+2003-04-28,30.53,31.14,30.43,30.70,24473200,21.51
+2003-04-25,31.25,31.30,30.30,30.37,25466600,21.28
+2003-04-24,31.00,31.22,30.60,30.99,29590400,21.71
+2003-04-23,31.80,31.95,31.08,31.15,28696200,21.82
+2003-04-22,31.60,32.07,31.18,31.82,25503600,22.29
+2003-04-21,31.60,31.95,31.30,31.60,13421700,22.14
+2003-04-17,31.81,31.81,29.27,31.36,21805300,21.97
+2003-04-16,32.35,32.50,31.25,31.36,23566500,21.97
+2003-04-15,32.12,32.64,32.12,32.21,24473400,22.56
+2003-04-14,31.55,32.13,31.51,32.12,15296400,22.50
+2003-04-11,31.96,32.25,31.34,31.51,14335500,22.07
+2003-04-10,31.60,31.84,31.30,31.74,15073400,22.24
+2003-04-09,33.33,33.33,31.70,31.70,15310300,22.21
+2003-04-08,32.50,32.71,32.10,32.34,13110900,22.66
+2003-04-07,33.40,33.74,32.36,32.50,17800000,22.77
+2003-04-04,32.60,33.09,32.40,32.80,20410100,22.98
+2003-04-03,32.65,32.80,32.20,32.30,16589400,22.63
+2003-04-02,32.31,32.70,32.30,32.48,19755300,22.75
+2003-04-01,31.27,31.98,31.27,31.89,18308900,22.34
+2003-03-31,31.42,31.79,31.01,31.16,26157200,21.83
+2003-03-28,31.70,32.40,31.63,31.81,18854500,22.28
+2003-03-27,31.75,32.15,31.36,31.79,16638400,22.27
+2003-03-26,32.01,32.55,31.70,31.71,19278000,22.21
+2003-03-25,30.92,32.00,30.92,32.00,20740000,22.42
+2003-03-24,31.32,31.61,30.91,30.99,17898400,21.71
+2003-03-21,31.25,31.99,31.05,31.96,25352000,22.39
+2003-03-20,30.52,30.84,30.19,30.80,17759900,21.58
+2003-03-19,30.20,30.90,29.99,30.79,21460500,21.57
+2003-03-18,29.74,30.10,29.72,30.02,16974900,21.03
+2003-03-17,28.80,29.75,28.68,29.70,23645200,20.81
+2003-03-14,29.28,29.28,28.70,28.95,18051100,20.28
+2003-03-13,29.50,29.56,28.70,29.28,20822600,20.51
+2003-03-12,28.94,29.22,28.34,29.16,15805900,20.43
+2003-03-11,29.13,29.50,28.95,29.00,13925200,20.32
+2003-03-10,29.22,29.75,29.22,29.30,12303600,20.53
+2003-03-07,28.75,30.05,28.75,29.98,17593000,21.00
+2003-03-06,29.24,29.65,29.23,29.39,14036200,20.59
+2003-03-05,28.76,29.30,28.65,29.19,16678000,20.45
+2003-03-04,29.27,29.31,28.58,28.64,13745700,20.06
+2003-03-03,30.02,30.15,29.19,29.37,13967300,20.58
+2003-02-28,29.52,29.92,29.49,29.82,18603300,20.89
+2003-02-27,29.10,29.56,29.09,29.40,19320200,20.60
+2003-02-26,28.69,29.49,28.54,28.90,24410800,20.25
+2003-02-25,28.69,28.77,27.93,28.69,20738200,20.10
+2003-02-24,28.95,28.95,28.50,28.68,15739800,20.09
+2003-02-21,28.64,29.18,28.30,28.94,16907700,20.27
+2003-02-20,29.10,29.15,28.60,28.64,13555200,20.06
+2003-02-19,29.40,29.50,28.98,29.09,11011800,20.38
+2003-02-18,29.13,29.57,29.05,29.40,16129200,20.60
+2003-02-14,28.58,28.80,27.90,28.56,21579500,20.01
+2003-02-13,28.76,28.81,28.30,28.57,19071600,20.01
+2003-02-12,28.31,29.41,28.31,28.75,14432600,20.14
+2003-02-11,29.69,29.87,29.05,29.19,15030400,20.45
+2003-02-10,29.37,29.70,29.03,29.57,15356200,20.72
+2003-02-07,29.87,29.91,28.91,29.30,17466400,20.53
+2003-02-06,29.69,29.93,29.31,29.78,16664300,20.86
+2003-02-05,29.85,30.39,29.56,29.68,14772800,20.79
+2003-02-04,30.44,30.44,29.57,29.84,16261900,20.90
+2003-02-03,31.20,31.20,30.20,30.43,15061300,21.32
+2003-01-31,29.55,30.41,29.55,30.36,20356100,21.27
+2003-01-30,30.50,30.60,29.70,29.71,16161000,20.81
+2003-01-29,30.01,30.80,29.79,30.55,20208100,21.40
+2003-01-28,30.10,30.21,29.57,30.00,19374200,21.02
+2003-01-27,30.00,30.20,29.60,29.81,22790100,20.88
+2003-01-24,31.00,31.01,30.08,30.25,22274700,21.19
+2003-01-23,31.00,31.59,30.74,31.01,20658800,21.72
+2003-01-22,30.50,31.09,30.41,30.71,21708700,21.51
+2003-01-21,30.58,30.76,30.28,30.50,20162700,21.37
+2003-01-17,29.90,30.11,29.67,30.04,18679000,21.04
+2003-01-16,30.62,30.76,29.01,29.95,28981000,20.98
+2003-01-15,30.82,30.94,30.34,30.45,13908400,21.33
+2003-01-14,30.75,31.10,30.61,31.02,14552000,21.63
+2003-01-13,30.93,31.11,30.65,30.90,15319800,21.54
+2003-01-10,31.12,31.13,30.66,30.80,14540300,21.47
+2003-01-09,30.90,31.25,30.79,31.14,17893600,21.71
+2003-01-08,31.55,31.60,30.76,30.90,17646500,21.54
+2003-01-07,32.00,32.13,31.53,31.63,13766700,22.05
+2003-01-06,31.88,32.09,31.70,32.00,13712900,22.31
+2003-01-03,31.51,31.83,31.37,31.78,11596200,22.16
+2003-01-02,30.74,31.58,30.63,31.53,13836700,21.98
+2002-12-31,30.81,30.81,30.22,30.57,13701200,21.31
+2002-12-30,30.10,30.85,30.01,30.81,18268500,21.48
+2002-12-27,30.02,30.35,29.76,29.79,12675600,20.77
+2002-12-26,31.38,31.38,30.02,30.02,17907800,20.93
+2002-12-24,31.14,31.65,31.12,31.38,6811300,21.88
+2002-12-23,30.88,31.44,30.54,31.16,17590600,21.72
+2002-12-20,30.25,30.65,29.83,30.49,22272600,21.26
+2002-12-19,30.10,30.62,30.02,30.10,17697300,20.98
+2002-12-18,29.41,30.90,29.41,30.28,20261900,21.11
+2002-12-17,30.75,31.00,30.16,30.48,17951200,21.25
+2002-12-16,30.62,31.26,30.40,31.05,22768500,21.65
+2002-12-13,30.65,31.06,30.50,30.50,16399400,21.26
+2002-12-12,31.62,31.62,30.89,31.12,15130600,21.70
+2002-12-11,31.55,31.98,31.52,31.61,14468800,22.04
+2002-12-10,31.45,31.94,31.24,31.73,19783300,22.12
+2002-12-09,30.69,31.79,30.69,31.23,15708300,21.77
+2002-12-06,30.70,31.11,30.30,31.00,14949900,21.61
+2002-12-05,31.25,31.32,30.61,30.70,14665000,21.40
+2002-12-04,31.08,31.15,30.65,30.94,16409900,21.57
+2002-12-03,31.30,31.31,30.49,31.18,16405400,21.74
+2002-12-02,32.00,32.05,31.06,31.30,17761700,21.82
+2002-11-29,32.40,32.40,31.50,31.53,11333900,21.98
+2002-11-27,32.03,32.34,31.59,31.65,17430600,22.07
+2002-11-26,31.62,31.85,31.40,31.81,20153500,22.18
+2002-11-25,32.04,32.25,31.40,31.61,22315400,22.04
+2002-11-22,32.95,32.95,32.10,32.37,20840000,22.57
+2002-11-21,33.65,33.65,32.83,33.00,23627400,23.01
+2002-11-20,33.00,33.09,32.31,33.09,22677500,23.07
+2002-11-19,32.93,33.48,32.65,33.00,15470400,23.01
+2002-11-18,33.05,33.44,32.78,32.92,9934700,22.95
+2002-11-15,32.45,33.26,32.45,33.05,13401600,23.04
+2002-11-14,32.85,33.35,32.69,33.05,12881400,23.04
+2002-11-13,33.44,33.55,32.00,32.60,17298500,22.73
+2002-11-12,33.25,33.84,33.17,33.57,13759900,23.31
+2002-11-11,33.87,33.87,33.10,33.14,8952600,23.01
+2002-11-08,33.50,33.98,33.33,33.87,12751800,23.52
+2002-11-07,33.55,33.86,33.06,33.58,14575000,23.32
+2002-11-06,32.62,34.00,32.62,33.64,29918100,23.36
+2002-11-05,32.42,32.74,32.12,32.62,14572100,22.65
+2002-11-04,32.28,32.89,31.74,32.05,15492300,22.26
+2002-11-01,31.75,32.40,31.29,32.14,16177900,22.32
+2002-10-31,32.05,32.23,31.20,31.77,15997600,22.06
+2002-10-30,31.25,32.23,31.03,32.05,13588600,22.26
+2002-10-29,31.15,31.49,30.50,31.25,14156300,21.70
+2002-10-28,32.37,32.40,31.10,31.56,14179100,21.92
+2002-10-25,30.58,31.95,30.26,31.90,15742500,22.15
+2002-10-24,31.45,31.45,30.31,30.57,14442200,21.23
+2002-10-23,30.92,31.20,30.15,31.03,18766600,21.55
+2002-10-22,32.16,32.16,30.90,31.30,21366000,21.74
+2002-10-21,32.40,32.80,32.05,32.15,21366000,22.33
+2002-10-18,32.68,33.60,32.51,33.49,16928200,23.26
+2002-10-17,32.50,33.01,32.25,32.75,19689400,22.74
+2002-10-16,31.79,32.44,31.60,31.91,20118000,22.16
+2002-10-15,31.95,31.95,31.30,31.79,21800900,22.08
+2002-10-14,30.30,31.00,30.25,30.93,14803800,21.48
+2002-10-11,30.60,30.75,29.86,30.15,17618000,20.94
+2002-10-10,29.02,30.25,29.00,29.98,19213600,20.82
+2002-10-09,29.71,29.80,28.89,29.25,20800100,20.31
+2002-10-08,28.31,29.91,28.31,29.70,20767700,20.63
+2002-10-07,28.45,29.26,28.25,28.30,18545200,19.65
+2002-10-04,29.92,30.00,28.53,28.55,18094000,19.83
+2002-10-03,30.00,30.60,29.53,29.64,15671600,20.58
+2002-10-02,30.50,31.00,29.63,29.99,15532800,20.83
+2002-10-01,29.75,30.60,29.20,30.50,20043900,21.18
+2002-09-30,28.47,29.50,28.40,29.02,21014500,20.15
+2002-09-27,29.90,30.00,28.56,28.58,16814500,19.85
+2002-09-26,29.95,30.29,29.51,30.25,22132600,21.01
+2002-09-25,28.01,29.73,28.01,29.30,22371000,20.35
+2002-09-24,28.65,28.76,27.95,28.00,21054200,19.45
+2002-09-23,28.75,28.95,27.00,28.64,16678000,19.89
+2002-09-20,29.05,29.40,28.61,28.74,28808100,19.96
+2002-09-19,28.95,29.63,28.94,29.05,14534900,20.17
+2002-09-18,29.15,29.84,29.13,29.45,14894700,20.45
+2002-09-17,30.80,31.00,29.40,29.51,16569800,20.49
+2002-09-16,29.90,30.25,29.48,30.20,12207000,20.97
+2002-09-13,29.75,30.24,29.55,29.77,15207400,20.67
+2002-09-12,30.38,30.64,29.81,29.95,18154700,20.80
+2002-09-11,32.25,32.25,30.74,30.85,13597500,21.42
+2002-09-10,30.62,31.17,30.62,30.95,13932200,21.49
+2002-09-09,30.75,30.89,30.30,30.62,19846900,21.26
+2002-09-06,31.93,32.00,30.36,30.75,29836200,21.35
+2002-09-05,32.20,32.68,31.50,31.93,16115500,22.17
+2002-09-04,31.80,32.59,31.40,32.28,16236700,22.42
+2002-09-03,32.03,32.90,31.25,31.28,15648400,21.72
+2002-08-30,32.55,33.55,32.45,33.08,12241700,22.97
+2002-08-29,32.45,33.42,32.25,32.81,13186200,22.79
+2002-08-28,33.12,33.59,32.77,33.11,11717800,22.99
+2002-08-27,34.59,34.81,32.80,33.24,16782000,23.08
+2002-08-26,34.72,35.00,33.81,34.55,11863800,23.99
+2002-08-23,34.78,35.01,34.28,34.54,11200400,23.99
+2002-08-22,34.19,35.00,34.00,34.92,15500900,24.25
+2002-08-21,34.33,34.39,33.51,34.22,13821300,23.76
+2002-08-20,33.84,33.98,33.41,33.69,11394500,23.40
+2002-08-19,33.43,34.20,33.27,34.07,12663100,23.66
+2002-08-16,33.58,33.74,32.92,33.12,13835200,23.00
+2002-08-15,33.40,33.90,33.21,33.59,18584700,23.33
+2002-08-14,31.78,33.15,31.31,33.10,18306800,22.99
+2002-08-13,32.40,32.83,31.77,31.78,17066600,21.98
+2002-08-12,32.44,33.06,32.10,32.86,12092900,22.73
+2002-08-09,32.85,33.30,32.25,32.51,18256000,22.48
+2002-08-08,31.85,33.50,31.76,33.16,24591500,22.93
+2002-08-07,31.10,31.86,30.90,31.67,15730800,21.90
+2002-08-06,30.50,31.35,30.00,30.45,18524100,21.06
+2002-08-05,30.75,31.35,29.45,29.75,16695600,20.58
+2002-08-02,31.45,32.05,30.50,30.90,17079400,21.37
+2002-08-01,32.29,32.35,31.30,31.50,21748900,21.79
+2002-07-31,31.17,32.36,30.76,32.35,28669700,22.37
+2002-07-30,30.69,31.29,30.50,31.17,21553300,21.56
+2002-07-29,30.70,30.85,29.93,30.85,22610200,21.34
+2002-07-26,28.50,29.58,28.05,29.46,21621400,20.38
+2002-07-25,27.89,28.89,27.26,28.07,32891700,19.41
+2002-07-24,26.10,27.98,25.13,27.89,49345200,19.29
+2002-07-23,26.12,26.75,25.16,26.05,34268000,18.02
+2002-07-22,26.98,27.50,25.92,25.92,34505500,17.93
+2002-07-19,27.52,27.89,26.50,26.82,33012500,18.55
+2002-07-18,29.26,29.30,27.92,27.98,33136000,19.35
+2002-07-17,29.25,29.33,28.46,29.26,45120600,20.24
+2002-07-16,28.30,29.30,28.30,28.55,61003100,19.75
+2002-07-15,28.05,29.11,26.89,28.78,120292800,19.90
+2002-07-12,32.45,32.70,31.75,32.20,17985200,22.27
+2002-07-11,31.04,32.70,29.75,32.60,31636400,22.55
+2002-07-10,32.13,32.93,30.63,31.03,31358300,21.46
+2002-07-09,34.00,34.53,32.98,33.10,16377200,22.89
+2002-07-08,34.64,34.74,33.80,34.41,13005700,23.80
+2002-07-05,33.80,34.54,33.55,34.39,9451300,23.78
+2002-07-03,32.80,32.90,32.16,32.50,17752500,22.48
+2002-07-02,33.72,34.09,32.80,32.80,19428800,22.69
+2002-07-01,35.00,35.23,33.80,33.90,16105700,23.45
+2002-06-28,36.75,37.04,35.00,35.00,27172000,24.21
+2002-06-27,35.40,36.96,35.02,36.75,23117700,25.42
+2002-06-26,33.07,35.28,32.90,35.00,18246400,24.21
+2002-06-25,34.29,35.19,33.52,33.58,14962000,23.22
+2002-06-24,33.70,34.94,33.17,34.27,18184900,23.70
+2002-06-21,34.55,35.70,33.97,34.03,25572000,23.54
+2002-06-20,35.52,36.50,35.51,36.08,12630100,24.95
+2002-06-19,35.95,36.51,35.52,35.75,10156100,24.73
+2002-06-18,35.62,36.47,35.62,36.21,11427400,25.04
+2002-06-17,35.30,36.11,35.18,36.05,13453600,24.93
+2002-06-14,35.00,35.48,34.25,35.34,12811600,24.44
+2002-06-13,34.70,35.93,34.64,35.34,14710400,24.44
+2002-06-12,34.32,35.40,34.03,35.02,19574700,24.22
+2002-06-11,35.30,35.31,34.00,34.12,17192900,23.60
+2002-06-10,34.50,35.69,34.32,35.35,11585600,24.45
+2002-06-07,34.15,34.88,33.61,34.50,12193500,23.86
+2002-06-06,35.05,35.15,33.86,33.91,13972600,23.45
+2002-06-05,34.51,35.29,33.88,35.06,18276800,24.25
+2002-06-04,33.63,34.95,32.75,34.58,22420700,23.92
+2002-06-03,34.83,35.07,33.38,33.43,13358600,23.12
+2002-05-31,35.25,35.60,34.39,34.60,12601400,23.93
+2002-05-30,34.82,35.00,34.31,34.67,12880200,23.98
+2002-05-29,34.90,35.55,34.90,35.09,13155300,24.27
+2002-05-28,35.49,35.70,34.72,34.79,12868500,24.06
+2002-05-24,36.25,36.35,35.22,35.49,9111000,24.55
+2002-05-23,36.08,36.22,35.71,36.20,11161400,25.04
+2002-05-22,36.13,36.25,35.74,35.90,9662500,24.83
+2002-05-21,36.68,36.96,35.90,35.90,11498000,24.83
+2002-05-20,36.70,37.05,36.28,36.43,9924500,25.20
+2002-05-17,35.40,37.28,35.35,37.09,17969300,25.65
+2002-05-16,35.25,35.88,34.64,35.82,30712300,24.77
+2002-05-15,36.95,36.99,36.25,36.49,12914800,25.24
+2002-05-14,36.97,37.66,36.84,37.37,11149500,25.76
+2002-05-13,36.31,37.16,36.02,36.97,10019000,25.48
+2002-05-10,36.50,36.77,35.96,36.22,10981100,24.96
+2002-05-09,36.85,37.12,36.35,36.50,8811000,25.16
+2002-05-08,35.80,37.50,35.76,37.17,14531600,25.62
+2002-05-07,36.90,37.09,35.67,35.75,13583300,24.64
+2002-05-06,37.00,37.11,36.36,36.55,7169800,25.19
+2002-05-03,37.30,37.35,36.25,36.75,10599900,25.33
+2002-05-02,37.50,37.85,37.26,37.37,12345900,25.76
+2002-05-01,36.70,37.64,36.53,37.46,15873200,25.82
+2002-04-30,36.60,37.04,35.90,36.35,21613600,25.05
+2002-04-29,36.94,36.94,35.87,36.27,11923800,25.00
+2002-04-26,37.65,37.74,36.75,36.76,17566300,25.34
+2002-04-25,38.40,38.40,37.45,37.57,21794900,25.89
+2002-04-24,36.71,37.06,36.35,36.49,10815800,25.15
+2002-04-23,37.06,37.18,36.50,36.70,15561100,25.29
+2002-04-22,38.00,38.02,36.76,37.11,16554200,25.58
+2002-04-19,38.05,38.25,37.65,37.80,13842000,26.05
+2002-04-18,38.25,38.62,38.05,38.22,20051900,26.34
+2002-04-17,39.10,39.30,37.44,37.85,41346500,26.09
+2002-04-16,39.17,40.00,39.03,39.90,11945900,27.50
+2002-04-15,38.95,39.15,38.60,39.00,9453600,26.88
+2002-04-12,38.81,39.44,38.81,39.29,11918000,27.08
+2002-04-11,39.16,39.63,38.75,38.90,13658400,26.81
+2002-04-10,38.50,39.48,38.50,39.34,12994200,27.11
+2002-04-09,38.57,38.92,38.27,38.70,12696500,26.67
+2002-04-08,37.55,38.60,37.55,38.47,16289400,26.51
+2002-04-05,39.10,39.24,37.65,38.00,26050000,26.19
+2002-04-04,39.52,39.65,38.91,39.00,18804700,26.88
+2002-04-03,40.04,40.19,39.67,40.00,11107500,27.57
+2002-04-02,40.11,40.30,39.76,39.91,8884700,27.51
+2002-04-01,39.65,40.25,39.61,40.11,7770200,27.64
+2002-03-28,39.90,40.03,39.66,39.74,9278400,27.39
+2002-03-27,39.90,40.18,39.56,39.92,9767500,27.51
+2002-03-26,40.10,40.45,39.75,39.94,9022800,27.53
+2002-03-25,40.70,40.80,40.08,40.20,10397700,27.71
+2002-03-22,40.40,40.65,40.18,40.51,11025600,27.92
+2002-03-21,40.10,40.30,39.50,40.15,12707200,27.67
+2002-03-20,40.73,40.73,40.00,40.08,9868600,27.62
+2002-03-19,40.90,40.99,40.38,40.73,6856200,28.07
+2002-03-18,41.20,41.24,40.52,40.66,10227000,28.02
+2002-03-15,40.41,41.44,40.40,41.37,24328500,28.51
+2002-03-14,39.70,40.35,39.70,39.95,10358000,27.53
+2002-03-13,40.08,40.40,39.90,40.05,10899900,27.60
+2002-03-12,39.87,40.10,39.58,39.85,11302600,27.47
+2002-03-11,40.20,40.28,39.74,40.05,11376100,27.60
+2002-03-08,40.00,40.45,39.84,40.01,12072200,27.58
+2002-03-07,40.55,40.68,39.75,39.98,17065400,27.55
+2002-03-06,40.43,41.10,39.65,40.54,25670600,27.94
+2002-03-05,41.37,41.75,40.45,40.60,17286800,27.98
+2002-03-04,41.65,41.90,41.36,41.89,10385500,28.87
+2002-03-01,41.17,41.71,41.00,41.64,10307900,28.70
+2002-02-28,41.05,41.65,40.95,40.96,9067400,28.23
+2002-02-27,41.30,41.78,41.00,41.25,10412400,28.43
+2002-02-26,40.75,41.44,40.70,41.02,9450600,28.27
+2002-02-25,40.92,41.47,40.50,40.82,9185100,28.13
+2002-02-22,40.35,41.22,40.28,41.11,9179500,28.33
+2002-02-21,41.20,41.47,40.60,40.60,10232700,27.98
+2002-02-20,40.70,41.10,40.00,40.95,10294300,28.22
+2002-02-19,41.12,41.20,40.39,40.48,8140500,27.90
+2002-02-15,41.07,41.58,41.05,41.11,9529500,28.33
+2002-02-14,41.09,41.59,40.60,40.80,11269900,28.12
+2002-02-13,41.30,41.36,40.80,41.09,9247700,28.32
+2002-02-12,40.75,41.34,40.38,41.18,8966100,28.29
+2002-02-11,40.60,41.10,40.46,40.91,7682600,28.11
+2002-02-08,39.60,40.80,39.53,40.70,12494500,27.96
+2002-02-07,41.25,41.38,39.80,40.06,15027800,27.52
+2002-02-06,41.60,41.80,41.05,41.29,10331700,28.37
+2002-02-05,41.15,42.25,41.15,41.99,10579000,28.85
+2002-02-04,41.85,42.00,40.80,41.15,10324800,28.27
+2002-02-01,41.90,42.15,41.70,42.15,8990500,28.96
+2002-01-31,41.10,41.67,40.90,41.67,11387500,28.63
+2002-01-30,41.25,41.75,40.70,41.25,13027500,28.34
+2002-01-29,41.60,42.46,40.80,40.98,13991000,28.16
+2002-01-28,41.60,41.88,41.27,41.57,8217000,28.56
+2002-01-25,41.92,41.94,41.55,41.70,12598000,28.65
+2002-01-24,41.97,41.99,41.33,41.50,12845200,28.51
+2002-01-23,41.00,41.94,40.86,41.80,18113800,28.72
+2002-01-22,40.40,40.95,40.22,40.80,11835500,28.03
+2002-01-18,40.10,40.63,40.00,40.10,12225800,27.55
+2002-01-17,40.78,40.78,39.97,40.13,10620900,27.57
+2002-01-16,40.70,40.89,40.11,40.23,11550500,27.64
+2002-01-15,40.90,41.00,39.89,40.41,12841100,27.76
+2002-01-14,40.65,41.01,40.40,40.52,10403500,27.84
+2002-01-11,41.25,41.29,40.25,40.60,9118100,27.89
+2002-01-10,40.15,41.06,40.00,41.01,12686100,28.18
+2002-01-09,39.85,40.54,39.71,40.05,12412400,27.52
+2002-01-08,39.98,39.98,39.26,39.59,10290700,27.20
+2002-01-07,39.45,39.70,39.20,39.70,11982000,27.28
+2002-01-04,39.60,39.88,39.10,39.40,12106700,27.07
+2002-01-03,39.72,39.80,39.15,39.70,12788700,27.28
+2002-01-02,39.85,40.00,39.30,39.90,14487900,27.41
+2001-12-31,40.40,40.44,39.85,39.85,9747700,27.38
+2001-12-28,40.50,40.70,39.95,40.40,8944800,27.76
+2001-12-27,40.55,40.60,39.99,40.35,9111500,27.72
+2001-12-26,40.56,41.30,40.50,40.62,6271800,27.91
+2001-12-24,40.55,41.25,40.30,40.77,5686100,28.01
+2001-12-21,41.50,42.00,39.62,41.00,23734200,28.17
+2001-12-20,41.93,41.94,41.02,41.40,13706800,28.44
+2001-12-19,40.50,41.30,40.36,41.10,13478100,28.24
+2001-12-18,41.00,41.23,40.60,40.64,18717800,27.92
+2001-12-17,39.63,41.03,39.60,40.33,19590700,27.71
+2001-12-14,39.19,39.74,38.32,39.44,19806300,27.10
+2001-12-13,40.00,40.50,39.41,39.50,18338700,27.14
+2001-12-12,40.50,40.76,38.85,40.24,21347100,27.65
+2001-12-11,41.20,41.21,40.05,40.35,26414000,27.72
+2001-12-10,42.90,43.10,41.22,41.34,22124800,28.40
+2001-12-07,43.29,43.54,43.07,43.10,9486100,29.61
+2001-12-06,43.72,43.94,43.27,43.33,12851100,29.77
+2001-12-05,43.30,43.68,43.10,43.53,11074700,29.91
+2001-12-04,43.35,43.56,43.15,43.44,9896100,29.85
+2001-12-03,43.47,43.90,43.28,43.69,9707300,30.02
+2001-11-30,43.65,43.76,43.20,43.31,9412900,29.76
+2001-11-29,43.18,43.65,43.10,43.48,8928000,29.87
+2001-11-28,43.51,43.74,43.17,43.17,8019800,29.66
+2001-11-27,43.58,44.04,43.26,43.60,10314600,29.96
+2001-11-26,43.56,44.00,43.25,43.90,10785100,30.16
+2001-11-23,43.65,43.90,43.31,43.65,3611900,29.99
+2001-11-21,43.34,43.80,43.30,43.63,9112000,29.98
+2001-11-20,43.28,43.53,42.94,43.18,12104900,29.67
+2001-11-19,43.00,43.39,42.87,43.18,12915900,29.67
+2001-11-16,42.88,42.90,42.40,42.73,10521200,29.36
+2001-11-15,42.55,42.95,42.18,42.65,9621400,29.30
+2001-11-14,42.57,42.71,42.19,42.38,10091100,29.12
+2001-11-13,42.20,42.58,41.93,42.58,10597700,29.18
+2001-11-12,42.13,42.42,41.62,42.06,7099300,28.82
+2001-11-09,42.30,42.49,41.73,42.13,8090200,28.87
+2001-11-08,42.39,42.59,42.01,42.30,9816400,28.99
+2001-11-07,42.08,42.65,42.07,42.14,11312900,28.88
+2001-11-06,41.90,42.48,41.44,42.31,11336200,28.99
+2001-11-05,42.55,42.89,41.80,41.96,11050800,28.75
+2001-11-02,42.74,42.80,42.07,42.20,10432900,28.92
+2001-11-01,42.00,42.75,41.90,42.74,12559700,29.29
+2001-10-31,42.40,42.49,41.77,41.90,10956300,28.71
+2001-10-30,42.49,42.79,42.06,42.45,10394500,29.09
+2001-10-29,42.52,43.04,42.51,42.57,10576200,29.17
+2001-10-26,42.32,42.94,42.14,42.70,10282600,29.26
+2001-10-25,42.05,43.09,41.70,43.01,13041700,29.47
+2001-10-24,42.58,43.25,42.40,42.96,12604400,29.44
+2001-10-23,42.91,42.98,42.20,42.65,10725500,29.23
+2001-10-22,42.23,43.00,42.20,43.00,12548500,29.47
+2001-10-19,41.80,42.33,41.71,42.33,12098100,29.01
+2001-10-18,41.50,42.20,41.50,41.86,13873900,28.69
+2001-10-17,41.50,41.98,41.25,41.65,14206900,28.54
+2001-10-16,41.70,41.85,40.62,41.10,11755500,28.16
+2001-10-15,40.90,41.81,40.87,41.37,11216200,28.35
+2001-10-12,40.40,41.10,40.35,40.86,13476500,28.00
+2001-10-11,41.55,41.64,40.25,40.26,18518600,27.59
+2001-10-10,40.74,41.92,40.51,41.75,11813500,28.61
+2001-10-09,40.94,40.98,40.46,40.74,7333500,27.92
+2001-10-08,41.65,41.74,40.84,41.00,8279600,28.10
+2001-10-05,41.02,41.95,40.98,41.79,12733800,28.64
+2001-10-04,41.07,41.36,40.53,41.02,14861700,28.11
+2001-10-03,41.50,41.51,40.64,41.25,14475800,28.27
+2001-10-02,41.10,41.50,40.60,41.50,14267900,28.44
+2001-10-01,40.23,41.24,40.15,41.10,17759100,28.16
+2001-09-28,39.96,40.20,38.97,40.10,18998000,27.48
+2001-09-27,39.00,39.86,38.78,39.75,20571600,27.24
+2001-09-26,37.00,38.55,36.75,38.55,18518000,26.42
+2001-09-25,37.25,37.25,36.55,36.98,16137300,25.34
+2001-09-24,36.75,36.87,35.27,36.03,19182300,24.69
+2001-09-21,34.00,35.95,34.00,35.80,28484300,24.53
+2001-09-20,36.25,37.46,36.10,36.54,18143000,25.04
+2001-09-19,37.85,38.00,36.01,37.02,18540400,25.37
+2001-09-18,38.05,38.15,37.21,37.80,15908700,25.90
+2001-09-17,39.90,39.95,37.00,38.14,26906600,26.14
+2001-09-10,36.50,38.53,36.46,38.17,11039400,26.16
+2001-09-07,38.25,38.41,36.96,37.00,17563800,25.35
+2001-09-06,38.91,39.34,38.15,38.45,11367700,26.35
+2001-09-05,38.79,39.55,38.12,39.34,13390000,26.96
+2001-09-04,38.45,39.68,38.20,38.59,13150400,26.44
+2001-08-31,38.50,38.74,38.05,38.31,15113600,26.25
+2001-08-30,39.61,39.90,38.06,38.30,19530400,26.25
+2001-08-29,40.63,40.67,39.43,39.60,12543900,27.14
+2001-08-28,41.20,41.20,39.95,40.15,9529200,27.51
+2001-08-27,41.33,41.33,40.94,40.95,6651300,28.06
+2001-08-24,40.40,41.50,40.30,41.33,10618800,28.32
+2001-08-23,40.20,40.83,40.18,40.68,11232300,27.88
+2001-08-22,40.39,40.92,39.80,40.68,11776000,27.88
+2001-08-21,41.40,41.73,40.52,40.64,10704900,27.85
+2001-08-20,41.75,41.88,40.90,41.41,13830200,28.38
+2001-08-17,41.17,41.75,40.60,41.75,9189000,28.61
+2001-08-16,41.03,41.45,40.71,41.19,7698600,28.23
+2001-08-15,41.35,41.88,41.07,41.21,9415000,28.24
+2001-08-14,41.00,41.29,40.85,41.07,6916200,28.07
+2001-08-13,40.51,41.00,40.50,40.93,8764300,27.97
+2001-08-10,40.50,41.40,40.32,41.10,10095100,28.09
+2001-08-09,40.66,40.95,40.35,40.75,9266200,27.85
+2001-08-08,40.20,40.89,40.01,40.10,10460700,27.41
+2001-08-07,40.63,40.64,40.05,40.26,8292200,27.51
+2001-08-06,40.97,40.99,40.15,40.34,5523100,27.57
+2001-08-03,40.74,41.00,40.25,40.74,7138000,27.84
+2001-08-02,41.14,41.36,40.60,40.74,7617900,27.84
+2001-08-01,41.22,41.34,40.71,41.14,7288800,28.12
+2001-07-31,40.32,41.97,40.30,41.22,13469100,28.17
+2001-07-30,40.00,40.21,39.77,40.10,8843300,27.41
+2001-07-27,40.20,40.23,39.72,39.84,8700300,27.23
+2001-07-26,40.25,40.43,39.44,39.99,9666100,27.33
+2001-07-25,40.00,40.40,39.62,40.10,9312200,27.41
+2001-07-24,40.25,40.25,39.59,39.86,9009000,27.24
+2001-07-23,41.43,41.79,40.03,40.08,9399300,27.39
+2001-07-20,41.03,42.23,41.01,41.42,11601800,28.31
+2001-07-19,41.00,41.47,40.50,41.13,12748900,28.11
+2001-07-18,39.20,41.19,39.03,41.01,19351000,28.03
+2001-07-17,37.95,38.80,37.58,38.58,18367600,26.37
+2001-07-16,38.43,38.65,37.40,37.87,13363200,25.88
+2001-07-13,37.65,39.13,37.63,38.43,17047400,26.26
+2001-07-12,39.01,39.01,37.19,37.60,23759600,25.70
+2001-07-11,40.23,40.23,38.70,38.85,18557100,26.55
+2001-07-10,40.95,41.35,40.50,40.81,9786200,27.89
+2001-07-09,40.24,41.20,40.12,41.15,9759900,28.12
+2001-07-06,40.15,40.20,39.56,40.05,11764800,27.37
+2001-07-05,40.65,40.85,39.66,39.76,12347600,27.17
+2001-07-03,40.90,41.06,40.32,40.44,6577400,27.64
+2001-07-02,40.50,41.09,40.37,40.90,16551800,27.95
+2001-06-29,41.65,42.08,40.05,40.05,21342400,27.37
+2001-06-28,42.05,42.99,41.78,42.15,11306500,28.81
+2001-06-27,42.17,42.41,41.57,41.57,7316700,28.41
+2001-06-26,42.02,42.69,42.01,42.21,9721300,28.85
+2001-06-25,42.85,43.23,42.00,42.02,9218000,28.72
+2001-06-22,43.55,43.70,42.62,42.79,14291400,29.24
+2001-06-21,44.05,45.00,44.05,44.87,12170800,30.67
+2001-06-20,44.60,44.90,43.70,44.50,12328500,30.41
+2001-06-19,42.99,44.09,42.99,44.00,11979300,30.07
+2001-06-18,42.95,43.71,42.60,43.22,10226300,29.54
+2001-06-15,42.32,42.79,42.16,42.63,19643600,29.13
+2001-06-14,42.67,43.43,42.65,43.25,10197900,29.56
+2001-06-13,43.20,43.20,42.51,42.66,10244000,29.16
+2001-06-12,43.48,43.50,42.80,42.93,7486400,29.34
+2001-06-11,43.85,43.85,42.71,43.11,6316300,29.46
+2001-06-08,43.65,43.75,43.29,43.51,6050900,29.74
+2001-06-07,42.71,43.80,42.68,43.75,12628500,29.90
+2001-06-06,42.87,42.99,42.27,42.85,9644000,29.29
+2001-06-05,43.12,43.50,42.85,42.95,11610800,29.35
+2001-06-04,43.28,43.47,42.81,43.47,6981300,29.71
+2001-06-01,42.50,43.31,42.33,42.81,7918500,29.26
+2001-05-31,43.15,43.20,42.34,42.89,11031100,29.31
+2001-05-30,43.43,43.50,42.88,43.20,9369900,29.52
+2001-05-29,42.73,43.09,42.42,43.04,10101500,29.41
+2001-05-25,42.52,42.67,41.52,41.86,12748800,28.61
+2001-05-24,43.05,43.20,42.06,42.92,15336700,29.33
+2001-05-23,44.45,44.50,42.29,43.55,15973900,29.76
+2001-05-22,44.25,44.35,43.50,44.04,8949500,30.10
+2001-05-21,44.80,44.90,44.20,44.76,7794400,30.59
+2001-05-18,44.93,44.99,44.02,44.85,10063300,30.65
+2001-05-17,44.79,45.04,44.33,44.76,18032000,30.59
+2001-05-16,42.86,44.79,42.85,44.62,18028700,30.49
+2001-05-15,42.80,43.25,42.03,42.97,11421000,29.29
+2001-05-14,43.00,43.44,42.26,43.31,8847900,29.52
+2001-05-11,43.73,44.24,42.80,43.00,9048100,29.31
+2001-05-10,44.00,44.42,43.44,43.74,8316800,29.82
+2001-05-09,44.04,44.45,43.56,44.45,11079300,30.30
+2001-05-08,43.20,44.05,43.09,44.01,9057000,30.00
+2001-05-07,43.30,43.89,43.21,43.77,7889000,29.84
+2001-05-04,42.17,43.65,42.10,43.46,9231600,29.63
+2001-05-03,43.30,43.42,41.92,42.25,12509300,28.80
+2001-05-02,43.25,43.48,42.45,43.19,10537900,29.44
+2001-05-01,43.30,43.75,43.01,43.62,9380000,29.74
+2001-04-30,43.02,43.96,43.00,43.30,13977200,29.52
+2001-04-27,42.09,43.20,41.91,43.12,13011900,29.39
+2001-04-26,41.00,42.59,40.75,42.50,16881200,28.97
+2001-04-25,40.55,41.25,40.42,40.91,10232900,27.89
+2001-04-24,41.00,41.47,40.11,40.52,11114300,27.62
+2001-04-23,40.90,41.26,40.76,41.00,11785400,27.95
+2001-04-20,39.75,40.90,39.51,40.76,19537200,27.79
+2001-04-19,40.30,40.69,39.80,39.80,24579400,27.13
+2001-04-18,41.50,42.75,40.60,40.90,27480400,27.88
+2001-04-17,40.35,42.49,40.32,42.41,12432400,28.91
+2001-04-16,41.36,41.74,40.48,40.90,10990500,27.88
+2001-04-12,40.00,40.81,39.68,40.70,10839300,27.74
+2001-04-11,39.21,40.13,39.13,40.00,17350000,27.27
+2001-04-10,42.00,42.03,40.30,41.00,14440400,27.95
+2001-04-09,41.59,41.99,41.51,41.97,10380500,28.61
+2001-04-06,40.20,41.08,40.00,41.08,11796900,28.00
+2001-04-05,40.45,40.85,39.79,40.80,12532100,27.81
+2001-04-04,38.77,40.37,38.70,39.75,13844800,27.10
+2001-04-03,39.20,39.98,38.50,39.02,16348200,26.60
+2001-04-02,40.75,40.87,38.50,38.95,15844200,26.55
+2001-03-30,40.30,40.95,39.60,40.95,14502100,27.91
+2001-03-29,39.95,41.02,39.05,39.99,15641000,27.26
+2001-03-28,39.90,40.29,39.02,39.93,12059700,27.22
+2001-03-27,39.00,40.00,38.54,39.98,15243100,27.25
+2001-03-26,38.25,39.50,37.40,38.74,15798700,26.41
+2001-03-23,36.70,37.78,36.01,37.53,20882000,25.58
+2001-03-22,35.91,36.01,34.10,35.67,27416100,24.32
+2001-03-21,37.35,37.50,35.71,35.98,17576100,24.53
+2001-03-20,38.00,38.21,37.10,37.22,15353400,25.37
+2001-03-19,37.05,37.99,37.05,37.60,14040900,25.63
+2001-03-16,38.02,38.40,36.89,37.37,28063000,25.47
+2001-03-15,39.00,39.20,38.00,38.55,18045500,26.28
+2001-03-14,39.00,39.50,38.20,39.00,18618900,26.59
+2001-03-13,40.10,40.25,38.25,39.90,21433500,27.20
+2001-03-12,41.70,42.25,40.00,40.35,13750200,27.51
+2001-03-09,42.37,42.83,42.13,42.45,11227300,28.94
+2001-03-08,41.96,42.45,41.50,42.00,13707900,28.63
+2001-03-07,42.70,42.84,41.77,41.95,15972100,28.60
+2001-03-06,44.47,44.47,42.91,43.10,10659300,29.38
+2001-03-05,43.54,44.07,42.89,43.83,10063100,29.88
+2001-03-02,44.30,44.52,43.22,43.61,15909500,29.73
+2001-03-01,44.98,44.98,43.80,44.10,14837300,30.06
+2001-02-28,45.25,45.48,44.45,45.00,14031300,30.68
+2001-02-27,45.07,45.44,44.91,45.21,8087800,30.82
+2001-02-26,44.25,45.25,44.00,45.25,11181500,30.85
+2001-02-23,45.09,45.15,44.32,44.82,9996800,30.55
+2001-02-22,45.95,46.00,44.68,45.09,17276200,30.74
+2001-02-21,45.10,46.00,44.75,44.81,12084500,30.55
+2001-02-20,45.27,45.95,44.80,44.87,11025900,30.59
+2001-02-16,43.95,45.53,43.95,45.26,14790600,30.85
+2001-02-15,44.55,44.75,43.55,44.25,12204300,30.16
+2001-02-14,44.65,45.48,44.26,45.20,11218000,30.81
+2001-02-13,45.29,45.29,44.56,45.03,14356100,30.62
+2001-02-12,45.25,46.12,45.07,46.12,10924100,31.36
+2001-02-09,44.85,46.05,44.76,45.04,10115100,30.63
+2001-02-08,44.70,45.28,44.02,44.75,11761800,30.43
+2001-02-07,45.85,46.20,44.50,44.50,19117000,30.26
+2001-02-06,46.70,46.71,45.59,45.85,15564500,31.18
+2001-02-05,44.90,46.00,44.71,45.75,11377900,31.11
+2001-02-02,45.19,45.24,44.66,44.90,9906100,30.53
+2001-02-01,45.15,45.21,44.51,45.21,9538700,30.74
+2001-01-31,44.28,45.15,43.39,45.15,13045200,30.70
+2001-01-30,43.55,44.60,43.07,44.28,9589500,30.11
+2001-01-29,44.32,44.90,43.09,43.30,10291000,29.44
+2001-01-26,44.94,45.13,44.00,44.31,14351900,30.13
+2001-01-25,43.00,44.94,42.88,44.44,14745400,30.22
+2001-01-24,42.88,43.19,42.25,42.94,21559000,29.20
+2001-01-23,41.75,42.94,41.63,42.88,12208900,29.16
+2001-01-22,41.75,42.44,41.44,42.13,14709000,28.65
+2001-01-19,41.00,41.50,40.63,41.38,16545300,28.14
+2001-01-18,41.13,41.81,40.88,41.13,17133300,27.97
+2001-01-17,41.38,41.38,40.50,40.75,17255700,27.71
+2001-01-16,41.00,42.13,40.94,41.69,16295900,28.35
+2001-01-12,41.00,41.75,40.88,41.44,18387600,28.18
+2001-01-11,42.13,42.38,40.75,41.00,22098000,27.88
+2001-01-10,43.13,43.75,42.25,42.31,14161100,28.77
+2001-01-09,42.25,43.25,42.00,43.25,11225900,29.41
+2001-01-08,43.00,43.38,41.56,41.88,13846000,28.48
+2001-01-05,42.50,43.44,41.63,42.38,18119200,28.82
+2001-01-04,43.88,43.94,41.00,41.81,33064500,28.43
+2001-01-03,46.00,46.44,42.50,43.56,22539500,29.62
+2001-01-02,45.56,46.75,45.50,46.13,10655700,31.37
+2000-12-29,46.25,46.88,45.88,46.00,7724000,31.28
+2000-12-28,45.94,46.31,45.25,45.75,9610900,31.11
+2000-12-27,44.81,46.13,44.81,45.25,8682700,30.77
+2000-12-26,44.63,45.94,44.44,44.69,7661600,30.39
+2000-12-22,44.00,45.44,43.94,44.38,15179400,30.18
+2000-12-21,45.81,46.33,42.50,42.50,20325100,28.90
+2000-12-20,47.50,48.06,46.00,46.38,16844200,31.54
+2000-12-19,46.50,48.00,46.38,47.44,18364800,32.26
+2000-12-18,45.63,46.50,45.00,46.50,11621400,31.62
+2000-12-15,45.25,46.44,45.06,45.44,23440200,30.90
+2000-12-14,45.94,46.19,45.38,45.56,10375200,30.98
+2000-12-13,44.06,46.38,44.06,45.81,19160400,31.15
+2000-12-12,44.00,44.63,43.81,44.00,10434600,29.92
+2000-12-11,43.56,44.69,43.50,43.63,15639800,29.67
+2000-12-08,43.00,44.50,42.50,43.50,13987300,29.58
+2000-12-07,43.81,44.25,42.75,43.44,11406500,29.54
+2000-12-06,43.63,43.94,42.38,43.38,16222900,29.50
+2000-12-05,44.75,44.94,43.75,44.50,12898600,30.26
+2000-12-04,42.50,44.50,42.38,44.19,12430000,30.05
+2000-12-01,44.13,44.13,41.75,43.50,17587100,29.58
+2000-11-30,46.00,46.44,43.75,44.31,17256600,30.13
+2000-11-29,45.13,46.19,44.94,45.63,14948000,31.03
+2000-11-28,44.44,45.69,43.88,45.00,10769500,30.60
+2000-11-27,42.75,45.19,42.44,44.88,13814200,30.52
+2000-11-24,43.13,43.19,42.06,42.31,6119700,28.77
+2000-11-22,42.13,43.81,42.00,43.00,9419600,29.24
+2000-11-21,42.38,43.88,42.38,43.50,6599000,29.58
+2000-11-20,43.25,43.81,42.69,43.00,8564000,29.24
+2000-11-17,43.63,44.75,42.94,43.00,13195600,29.24
+2000-11-16,42.88,43.69,42.56,43.31,9197300,29.45
+2000-11-15,43.00,43.25,42.13,43.06,11581200,29.28
+2000-11-14,41.75,43.75,41.38,42.81,14789600,29.05
+2000-11-13,43.25,43.56,41.00,42.19,14661200,28.63
+2000-11-10,44.94,45.69,44.13,44.13,11443300,29.95
+2000-11-09,44.75,45.25,43.56,44.63,11657700,30.29
+2000-11-08,44.50,46.13,44.38,45.38,14384500,30.79
+2000-11-07,44.88,45.31,44.25,44.81,10550900,30.41
+2000-11-06,43.50,45.25,43.38,44.50,13240100,30.20
+2000-11-03,43.44,43.69,42.63,43.63,9301500,29.61
+2000-11-02,43.75,43.88,42.67,43.19,12153400,29.31
+2000-11-01,43.75,44.00,43.19,43.50,16070700,29.52
+2000-10-31,44.00,44.44,43.06,43.19,11968900,29.31
+2000-10-30,44.63,44.75,43.38,43.88,11549600,29.78
+2000-10-27,45.44,45.63,43.75,44.13,13924400,29.95
+2000-10-26,44.31,46.00,44.31,45.38,16083200,30.79
+2000-10-25,43.63,45.25,43.25,44.94,13967100,30.50
+2000-10-24,42.00,44.44,41.75,43.00,23027600,29.18
+2000-10-23,43.88,45.75,43.44,45.38,14904600,30.79
+2000-10-20,42.63,43.44,42.50,43.38,7890700,29.44
+2000-10-19,41.00,43.25,41.00,43.00,10981500,29.18
+2000-10-18,43.88,44.88,43.00,43.75,12203700,29.69
+2000-10-17,43.13,45.06,42.88,44.94,13150300,30.50
+2000-10-16,42.94,43.75,42.81,43.69,9073700,29.65
+2000-10-13,43.88,44.25,42.13,42.63,12761000,28.93
+2000-10-12,43.25,45.38,42.81,44.63,15417300,30.29
+2000-10-11,45.19,45.25,43.75,44.13,13825000,29.95
+2000-10-10,43.50,45.00,43.31,44.50,11810100,30.20
+2000-10-09,44.06,44.63,43.13,43.13,5819000,29.27
+2000-10-06,44.63,44.94,43.13,44.63,8261800,30.29
+2000-10-05,43.00,45.00,42.94,44.75,10752700,30.37
+2000-10-04,43.38,44.31,42.25,42.75,12739100,29.01
+2000-10-03,43.69,44.81,43.56,44.25,8419900,30.03
+2000-10-02,44.38,44.63,43.50,44.25,9709100,30.03
+2000-09-29,44.50,45.38,43.13,44.92,15212900,30.48
+2000-09-28,43.13,44.88,43.13,43.69,14355200,29.65
+2000-09-27,43.19,43.38,42.06,43.25,9103000,29.35
+2000-09-26,43.38,44.13,43.25,43.50,9729600,29.52
+2000-09-25,44.06,44.25,43.50,44.13,8898800,29.95
+2000-09-22,43.50,44.44,42.63,44.31,18000000,30.07
+2000-09-21,40.88,43.81,40.69,42.50,13000900,28.84
+2000-09-20,40.94,41.00,40.25,40.92,6536400,27.77
+2000-09-19,41.94,42.13,40.81,41.02,8499900,27.84
+2000-09-18,41.19,42.00,41.06,41.94,7199400,28.46
+2000-09-15,41.00,41.69,41.00,41.25,13148600,27.99
+2000-09-14,41.44,41.44,40.81,41.38,8840900,28.08
+2000-09-13,41.25,41.56,40.75,41.06,9669100,27.86
+2000-09-12,40.25,41.06,40.00,40.25,10328300,27.31
+2000-09-11,40.00,41.00,39.69,41.00,10413000,27.82
+2000-09-08,40.25,40.63,39.88,40.50,10759700,27.48
+2000-09-07,39.88,40.56,39.88,40.31,13108200,27.35
+2000-09-06,40.56,40.63,39.38,39.88,19182200,27.06
+2000-09-05,42.56,42.75,40.44,40.81,19353600,27.69
+2000-09-01,43.75,43.88,42.88,43.16,7489200,29.29
+2000-08-31,42.75,43.44,42.56,43.14,11088600,29.27
+2000-08-30,42.50,42.81,41.75,42.00,9389100,28.50
+2000-08-29,42.13,43.31,42.00,42.56,9721700,28.88
+2000-08-28,43.94,43.94,42.75,42.84,7402100,29.07
+2000-08-25,43.56,43.94,43.06,43.81,5660100,29.73
+2000-08-24,43.38,43.44,43.00,43.09,6095600,29.24
+2000-08-23,42.38,43.38,42.38,43.03,6576500,29.20
+2000-08-22,43.63,43.63,42.31,42.50,9062200,28.84
+2000-08-21,42.94,43.75,42.00,43.75,6393100,29.69
+2000-08-18,43.50,43.69,42.31,42.75,10898900,29.01
+2000-08-17,43.94,44.63,43.13,44.00,11434200,29.86
+2000-08-16,42.94,43.75,42.75,43.44,7821000,29.48
+2000-08-15,43.00,43.31,42.00,42.00,7792500,28.44
+2000-08-14,43.13,43.31,42.72,42.72,7294500,28.93
+2000-08-11,42.88,43.25,42.50,42.88,7656700,29.04
+2000-08-10,43.00,43.63,42.00,42.00,13180800,28.44
+2000-08-09,44.75,45.56,42.00,42.75,15688500,28.95
+2000-08-08,44.94,45.88,44.25,44.92,8872900,30.42
+2000-08-07,46.00,46.00,44.31,44.92,7498300,30.42
+2000-08-04,45.50,46.00,44.13,45.50,8094100,30.81
+2000-08-03,46.63,46.69,44.75,44.75,8097300,30.30
+2000-08-02,45.50,46.50,45.44,46.13,12231200,31.24
+2000-08-01,43.63,45.94,43.38,45.75,13638500,30.98
+2000-07-31,43.69,44.06,42.88,43.38,9475400,29.37
+2000-07-28,44.13,44.50,43.50,43.88,7875000,29.71
+2000-07-27,43.06,44.88,43.00,44.61,11483500,30.21
+2000-07-26,44.69,45.00,42.75,43.50,25555100,29.46
+2000-07-25,43.50,45.00,43.00,44.00,30772300,29.79
+2000-07-24,45.44,48.19,45.44,47.56,14813200,32.20
+2000-07-21,45.00,46.25,44.63,45.88,8951400,31.07
+2000-07-20,46.50,46.56,44.31,45.00,14178900,30.47
+2000-07-19,44.94,46.50,43.75,46.44,11466100,31.45
+2000-07-18,46.63,47.00,44.19,44.88,13512500,30.39
+2000-07-17,45.13,47.31,44.75,46.11,10666600,31.22
+2000-07-14,45.50,46.00,44.25,45.06,11938300,30.51
+2000-07-13,47.88,47.88,45.81,46.13,14427100,31.24
+2000-07-12,49.25,49.25,47.97,47.97,9915800,32.48
+2000-07-11,47.63,49.00,47.38,49.00,13656200,33.18
+2000-07-10,46.50,47.94,45.94,47.81,10745500,32.37
+2000-07-07,46.69,47.00,45.81,45.81,12721500,31.02
+2000-07-06,47.63,47.63,46.19,46.56,9852300,31.53
+2000-07-05,48.00,48.00,47.00,47.44,11266300,32.12
+2000-07-03,47.81,47.81,47.06,47.69,5780900,32.29
+2000-06-30,45.75,48.11,45.75,48.00,16150300,32.50
+2000-06-29,46.69,46.69,45.63,46.23,16606300,31.30
+2000-06-28,46.63,46.94,46.25,46.48,12762500,31.47
+2000-06-27,46.50,47.11,45.94,47.00,11696500,31.83
+2000-06-26,46.00,46.38,45.50,46.25,15928100,31.32
+2000-06-23,46.00,46.50,45.25,45.88,14269300,31.07
+2000-06-22,46.81,46.81,44.50,45.75,17013700,30.98
+2000-06-21,47.00,47.19,46.38,46.88,16404300,31.74
+2000-06-20,46.63,46.88,45.25,46.25,11017800,31.32
+2000-06-19,47.81,47.81,46.75,46.75,8305600,31.66
+2000-06-16,46.44,48.13,46.44,47.94,14399100,32.46
+2000-06-15,46.38,47.00,46.13,47.00,8344800,31.83
+2000-06-14,45.94,46.94,45.88,46.59,11057900,31.55
+2000-06-13,45.38,46.38,45.06,45.84,11281600,31.04
+2000-06-12,45.06,45.75,44.38,44.38,5685000,30.05
+2000-06-09,44.38,46.00,44.13,46.00,6633600,31.15
+2000-06-08,43.75,44.44,43.56,44.25,6412700,29.96
+2000-06-07,43.44,44.19,43.25,43.50,5563800,29.46
+2000-06-06,43.00,43.81,42.44,43.44,9478800,29.41
+2000-06-05,43.81,43.94,42.25,42.75,9707400,28.95
+2000-06-02,45.94,45.94,43.25,43.56,10402400,29.50
+2000-06-01,45.69,46.13,44.88,45.00,9953800,30.47
+2000-05-31,43.75,45.00,43.69,44.50,7012900,30.13
+2000-05-30,44.06,44.44,43.69,44.19,8301200,29.92
+2000-05-26,44.88,45.44,44.69,45.13,5971500,30.56
+2000-05-25,44.56,45.75,44.44,45.66,10206700,30.92
+2000-05-24,43.38,44.94,43.38,44.25,8318300,29.96
+2000-05-23,43.81,44.50,43.19,44.19,6953200,29.92
+2000-05-22,44.44,45.19,43.25,43.94,9069600,29.75
+2000-05-19,44.69,44.75,43.81,44.19,7276100,29.92
+2000-05-18,45.13,45.56,44.75,45.19,7234800,30.60
+2000-05-17,44.50,45.31,44.19,45.00,14091000,30.47
+2000-05-16,44.44,44.88,43.25,44.50,12376600,30.13
+2000-05-15,42.81,44.25,42.69,44.00,8204100,29.79
+2000-05-12,42.38,43.38,41.69,43.09,7795100,29.18
+2000-05-11,43.56,43.63,42.31,42.70,9846200,28.91
+2000-05-10,44.06,45.19,43.13,43.39,10410100,29.38
+2000-05-09,45.56,45.69,44.38,44.63,11133100,30.22
+2000-05-08,45.00,46.38,44.94,46.13,18289500,31.18
+2000-05-05,42.38,44.94,42.06,44.63,12594200,30.16
+2000-05-04,42.50,43.31,42.25,43.00,6383900,29.06
+2000-05-03,42.94,43.44,42.25,42.69,11521700,28.85
+2000-05-02,42.00,43.25,41.88,42.94,10711100,29.02
+2000-05-01,42.25,43.50,41.31,41.81,8255400,28.26
+2000-04-28,42.75,42.88,41.75,42.13,8958800,28.47
+2000-04-27,42.00,43.56,42.00,42.75,10267500,28.89
+2000-04-26,42.75,43.50,42.50,43.50,10414700,29.40
+2000-04-25,43.13,43.75,42.19,43.44,10370700,29.36
+2000-04-24,41.50,44.25,41.25,43.50,14900400,29.40
+2000-04-20,42.13,42.13,40.75,41.50,10864700,28.05
+2000-04-19,39.69,42.50,39.38,41.31,20078700,27.92
+2000-04-18,38.00,39.63,38.00,39.56,14219400,26.74
+2000-04-17,37.25,38.88,37.00,38.00,13853300,25.68
+2000-04-14,38.94,39.06,36.88,37.94,13730900,25.64
+2000-04-13,40.19,40.38,38.94,39.63,12536000,26.78
+2000-04-12,39.50,41.00,39.25,40.38,16946900,27.29
+2000-04-11,39.75,40.50,39.56,39.81,13082800,26.90
+2000-04-10,38.94,40.31,38.75,39.81,15381000,26.90
+2000-04-07,38.50,39.44,38.44,38.81,9315500,26.23
+2000-04-06,38.13,38.63,37.75,38.38,9527600,25.94
+2000-04-05,38.50,39.19,38.38,38.63,9818400,26.11
+2000-04-04,38.69,40.00,38.00,39.75,33556300,26.86
+2000-04-03,37.00,38.63,36.75,38.00,19046500,25.68
+2000-03-31,36.56,36.88,35.69,36.56,8655100,24.71
+2000-03-30,36.44,36.81,36.06,36.50,9920100,24.67
+2000-03-29,35.25,36.75,35.11,36.38,13952700,24.59
+2000-03-28,34.25,35.56,34.25,35.06,8812800,23.69
+2000-03-27,34.88,35.50,34.69,34.75,9267300,23.48
+2000-03-24,35.25,35.88,34.81,34.88,8998600,23.57
+2000-03-23,34.81,35.94,34.81,35.25,10118600,23.82
+2000-03-22,35.75,36.13,34.63,35.63,17387200,24.08
+2000-03-21,36.06,37.00,35.81,36.69,13597400,24.80
+2000-03-20,36.00,36.06,34.00,35.00,7863500,23.65
+2000-03-17,36.06,36.31,35.50,35.81,12775500,24.20
+2000-03-16,36.19,36.56,35.63,36.50,18352100,24.67
+2000-03-15,33.88,35.63,33.75,35.25,15513800,23.82
+2000-03-14,34.19,34.19,33.00,33.25,8641400,22.47
+2000-03-13,35.13,35.13,33.50,34.31,11671200,23.19
+2000-03-10,35.13,35.25,34.00,35.00,19474800,23.65
+2000-03-09,32.63,34.38,32.25,34.38,18199200,23.23
+2000-03-08,31.00,33.13,30.19,32.44,18806400,21.92
+2000-03-07,31.37,31.50,30.00,30.00,14535400,20.27
+2000-03-06,32.06,32.56,31.50,31.69,10581200,21.42
+2000-03-03,33.50,33.50,31.50,32.63,10046100,22.05
+2000-03-02,32.00,32.00,31.50,32.00,8352200,21.63
+2000-03-01,32.13,32.44,31.50,31.87,10993200,21.54
+2000-02-29,32.88,32.88,31.62,32.13,11809600,21.71
+2000-02-28,32.13,32.44,31.94,32.19,8108300,21.75
+2000-02-25,33.00,33.25,32.00,32.38,8255000,21.88
+2000-02-24,32.88,33.31,32.56,33.06,9286600,22.34
+2000-02-23,33.81,34.00,32.94,34.00,9090200,22.98
+2000-02-22,33.44,33.81,33.13,33.50,8735300,22.64
+2000-02-18,34.00,34.00,32.88,34.00,10314100,22.98
+2000-02-17,34.13,34.38,33.63,34.00,8495100,22.98
+2000-02-16,35.00,35.06,33.75,33.75,9873900,22.81
+2000-02-15,35.06,35.88,34.75,35.56,7832700,23.97
+2000-02-14,33.56,35.31,33.56,35.00,8393400,23.59
+2000-02-11,35.56,35.56,34.00,35.00,10172000,23.59
+2000-02-10,36.50,36.50,35.00,35.00,10577500,23.59
+2000-02-09,37.63,37.69,36.13,36.13,11207200,24.36
+2000-02-08,37.06,37.94,36.88,37.81,15360700,25.49
+2000-02-07,35.88,37.00,35.56,37.00,12713400,24.94
+2000-02-04,36.13,36.13,35.31,35.75,6609100,24.10
+2000-02-03,36.06,36.63,35.31,35.63,8794000,24.02
+2000-02-02,36.94,37.00,35.75,36.00,7141500,24.27
+2000-02-01,35.56,37.19,35.50,37.00,11713200,24.94
+2000-01-31,34.00,36.50,34.00,36.19,10089700,24.40
+2000-01-28,34.50,35.69,33.88,35.19,11228300,23.72
+2000-01-27,34.56,35.44,34.50,34.50,8594600,23.26
+2000-01-26,34.81,35.00,34.38,34.88,7332800,23.51
+2000-01-25,34.50,35.44,34.31,34.88,9396200,23.51
+2000-01-24,35.00,35.25,33.38,34.38,13030800,23.18
+2000-01-21,36.56,36.56,35.00,35.06,12355600,23.63
+2000-01-20,36.75,36.88,35.81,36.39,7980400,24.53
+2000-01-19,36.75,37.06,36.31,37.00,10053500,24.94
+2000-01-18,37.13,37.25,35.81,36.50,10872500,24.60
+2000-01-14,37.44,37.63,37.00,37.00,16182000,24.94
+2000-01-13,34.94,37.13,34.63,37.00,26286400,24.94
+2000-01-12,34.50,35.31,34.44,35.13,10838000,23.68
+2000-01-11,34.25,35.00,34.00,34.00,9247700,22.92
+2000-01-10,35.00,35.00,34.06,34.44,9880200,23.22
+2000-01-07,34.00,34.88,32.31,34.50,17041900,23.26
+2000-01-06,31.25,32.75,31.19,32.31,10545800,21.78
+2000-01-05,30.87,31.87,30.81,31.19,12316500,21.03
+2000-01-04,31.25,31.50,30.00,30.69,13481000,20.69
+2000-01-03,32.06,32.38,31.62,31.87,12213800,21.48
+1999-12-31,32.50,32.63,32.19,32.44,5635500,21.87
+1999-12-30,32.63,32.81,32.50,32.69,7615000,22.04
+1999-12-29,33.00,33.19,32.63,32.88,7325800,22.16
+1999-12-28,34.00,34.13,33.06,33.63,6334100,22.67
+1999-12-27,34.00,34.50,33.75,34.50,7835200,23.26
+1999-12-23,34.00,34.38,33.75,34.13,7767600,23.01
+1999-12-22,32.63,34.00,32.50,33.75,11841300,22.75
+1999-12-21,32.56,32.88,32.38,32.63,12031100,22.00
+1999-12-20,33.31,33.38,32.56,32.92,10083200,22.19
+1999-12-17,34.19,34.25,33.25,33.25,18638500,22.41
+1999-12-16,34.38,34.38,33.50,34.00,16047900,22.92
+1999-12-15,33.13,34.44,33.06,34.25,13274900,23.09
+1999-12-14,33.00,33.50,32.56,33.38,15333900,22.50
+1999-12-13,33.50,33.81,33.00,33.13,20098700,22.33
+1999-12-10,33.63,34.25,33.38,33.88,10260900,22.84
+1999-12-09,34.00,34.13,33.56,33.75,9636900,22.75
+1999-12-08,33.88,34.38,33.63,34.00,11810800,22.92
+1999-12-07,34.56,34.81,33.38,33.81,17475500,22.79
+1999-12-06,35.69,35.88,34.44,35.06,13634400,23.63
+1999-12-03,36.31,36.50,35.75,35.75,14162800,24.10
+1999-12-02,36.00,36.19,35.81,36.02,10907500,24.28
+1999-12-01,36.13,36.31,35.56,35.91,9106500,24.21
+1999-11-30,36.94,37.06,36.13,36.63,10705600,24.69
+1999-11-29,36.88,37.63,36.50,37.44,14345000,25.24
+1999-11-26,36.69,36.75,36.00,36.00,5049200,24.27
+1999-11-24,36.25,36.44,35.88,36.38,12508800,24.52
+1999-11-23,35.38,36.25,34.25,36.25,14981400,24.44
+1999-11-22,34.13,35.13,33.75,35.00,14198300,23.59
+1999-11-19,33.56,34.19,33.44,33.75,14101800,22.75
+1999-11-18,34.63,34.69,33.31,33.69,17206900,22.71
+1999-11-17,34.25,34.75,33.56,33.81,18863000,22.79
+1999-11-16,35.38,35.84,33.88,33.88,18769000,22.84
+1999-11-15,35.13,35.38,34.56,35.00,12646700,23.59
+1999-11-12,35.69,35.75,34.94,35.13,10357400,23.68
+1999-11-11,35.94,35.94,35.00,35.38,9028900,23.85
+1999-11-10,35.00,35.41,34.06,35.00,15382800,23.59
+1999-11-09,35.00,35.25,34.69,35.00,21135900,23.59
+1999-11-08,34.75,35.50,34.50,34.75,21420300,23.37
+1999-11-05,36.25,36.25,34.25,34.75,44375100,23.37
+1999-11-04,38.63,39.06,37.00,37.25,14065500,25.05
+1999-11-03,39.00,39.31,38.38,38.56,7114400,25.93
+1999-11-02,38.63,39.25,38.13,38.13,6623800,25.64
+1999-11-01,39.50,40.00,38.50,38.50,7053200,25.89
+1999-10-29,40.00,40.06,39.44,39.69,9989300,26.69
+1999-10-28,39.25,39.94,38.81,39.75,10385600,26.73
+1999-10-27,37.31,38.56,37.25,38.50,7795300,25.89
+1999-10-26,39.50,39.56,37.00,37.00,9618200,24.88
+1999-10-25,39.75,40.13,37.94,40.00,14926700,26.90
+1999-10-22,42.00,42.13,41.25,41.63,8761900,28.00
+1999-10-21,40.94,42.25,40.56,41.75,15670300,28.08
+1999-10-20,40.00,41.50,39.81,41.50,17309200,27.91
+1999-10-19,38.56,40.00,38.50,39.94,14703900,26.86
+1999-10-18,36.63,37.88,36.63,37.56,6566600,25.26
+1999-10-15,36.88,37.44,36.56,36.88,5843200,24.80
+1999-10-14,37.69,38.13,37.44,37.69,4791300,25.35
+1999-10-13,39.00,39.06,37.81,38.00,6642800,25.56
+1999-10-12,39.75,39.75,39.13,39.38,7132000,26.49
+1999-10-11,39.44,40.00,39.31,39.81,7100300,26.77
+1999-10-08,38.75,40.06,38.44,39.50,12724400,26.57
+1999-10-07,38.81,39.06,38.31,38.63,5804300,25.98
+1999-10-06,37.81,39.06,37.50,39.00,8986200,26.23
+1999-10-05,37.81,38.38,36.88,37.50,7933000,25.22
+1999-10-04,37.75,38.06,37.38,37.63,7062500,25.31
+1999-10-01,35.63,37.63,35.63,37.31,8817400,25.09
+1999-09-30,34.44,36.31,34.25,35.88,8479200,24.13
+1999-09-29,34.88,35.25,34.00,34.13,6043700,22.95
+1999-09-28,35.00,35.38,33.75,34.88,7433700,23.46
+1999-09-27,35.25,35.50,34.94,35.06,5064200,23.58
+1999-09-24,35.44,35.56,34.56,34.75,7516900,23.37
+1999-09-23,36.88,36.88,35.50,35.63,6633800,23.96
+1999-09-22,36.50,37.19,36.00,36.88,7708300,24.80
+1999-09-21,36.06,36.63,35.75,36.06,6277500,24.25
+1999-09-20,36.50,36.63,36.13,36.56,3740700,24.59
+1999-09-17,36.69,36.69,36.31,36.44,6174400,24.51
+1999-09-16,36.00,36.56,35.75,36.25,5462100,24.38
+1999-09-15,36.69,37.19,36.00,36.00,6662100,24.21
+1999-09-14,37.13,37.25,36.19,36.44,5560300,24.51
+1999-09-13,37.06,37.38,36.75,37.25,6294000,25.05
+1999-09-10,38.56,38.56,37.19,37.25,7397100,25.05
+1999-09-09,38.56,38.69,37.69,38.19,4742800,25.68
+1999-09-08,38.06,38.81,37.94,38.56,5051500,25.93
+1999-09-07,39.25,39.38,38.75,38.88,4827000,26.15
+1999-09-03,38.44,39.44,38.38,39.25,6781700,26.40
+1999-09-02,37.56,38.00,37.19,38.00,4949300,25.56
+1999-09-01,38.19,38.63,37.56,38.63,5497100,25.98
+1999-08-31,39.00,39.56,37.63,37.75,9234200,25.39
+1999-08-30,38.25,39.81,38.19,38.88,7213300,26.15
+1999-08-27,39.56,40.13,38.44,38.63,7259400,25.98
+1999-08-26,40.13,40.69,39.44,39.56,10384800,26.61
+1999-08-25,39.13,40.44,39.13,40.38,13488400,27.16
+1999-08-24,38.50,39.31,38.25,39.06,11751900,26.27
+1999-08-23,37.44,39.13,37.38,38.63,15016300,25.98
+1999-08-20,35.75,37.25,35.44,36.94,10292000,24.84
+1999-08-19,34.63,35.38,34.50,35.25,4804800,23.71
+1999-08-18,35.50,35.69,34.69,34.75,5589700,23.37
+1999-08-17,35.31,35.63,34.50,35.56,6867200,23.92
+1999-08-16,34.19,35.25,34.13,34.88,5869300,23.46
+1999-08-13,34.00,35.06,33.38,34.50,10245400,23.20
+1999-08-12,33.44,34.94,33.31,34.00,9228900,22.87
+1999-08-11,33.38,33.44,32.56,33.00,6841400,22.19
+1999-08-10,33.44,33.50,32.31,32.81,7556000,22.07
+1999-08-09,32.81,33.56,32.81,33.56,5753400,22.57
+1999-08-06,33.63,33.63,32.50,32.75,7284600,22.03
+1999-08-05,33.44,33.88,32.50,33.56,8033500,22.57
+1999-08-04,33.94,34.06,33.13,33.31,8386500,22.40
+1999-08-03,34.75,34.88,33.81,34.13,7235400,22.90
+1999-08-02,33.63,34.88,33.63,34.56,7515300,23.19
+1999-07-30,34.25,34.38,33.81,33.88,9418300,22.73
+1999-07-29,34.50,34.94,33.81,34.00,10422700,22.81
+1999-07-28,35.00,35.50,34.63,35.25,5820000,23.65
+1999-07-27,35.63,35.75,34.94,35.13,7978800,23.57
+1999-07-26,34.81,35.50,34.81,35.31,6842400,23.69
+1999-07-23,35.06,35.31,34.63,34.75,7092300,23.32
+1999-07-22,35.69,36.06,35.00,35.19,8895900,23.61
+1999-07-21,35.94,36.56,35.56,35.75,8611600,23.99
+1999-07-20,37.00,37.38,35.44,35.75,12403300,23.99
+1999-07-19,38.75,38.75,37.00,37.13,10109600,24.91
+1999-07-16,37.69,38.25,37.44,37.81,7920000,25.37
+1999-07-15,37.56,37.94,37.38,37.69,7356200,25.29
+1999-07-14,37.50,37.69,37.00,37.06,5793900,24.87
+1999-07-13,37.38,37.88,37.19,37.25,8045300,24.99
+1999-07-12,37.63,37.69,37.06,37.38,7922500,25.08
+1999-07-09,37.44,37.50,36.88,37.00,8154500,24.83
+1999-07-08,37.50,37.94,37.00,37.19,12684100,24.95
+1999-07-07,37.50,37.94,37.31,37.75,10461900,25.33
+1999-07-06,38.81,39.25,37.56,37.94,16912000,25.46
+1999-07-02,38.44,38.75,37.81,38.63,15160800,25.92
+1999-07-01,36.25,37.63,36.06,37.38,15546700,25.08
+1999-06-30,105.75,109.75,104.50,109.00,20190900,24.38
+1999-06-29,101.50,105.25,101.12,104.87,16239300,23.46
+1999-06-28,102.37,102.50,100.69,101.06,9924600,22.60
+1999-06-25,102.00,103.00,100.87,101.44,10725300,22.69
+1999-06-24,99.12,101.94,99.00,101.37,14512500,22.67
+1999-06-23,98.94,99.75,97.81,98.69,8782200,22.07
+1999-06-22,97.50,100.12,97.25,98.31,15269700,21.99
+1999-06-21,99.06,99.44,97.00,97.50,13173900,21.81
+1999-06-18,100.25,100.50,99.06,99.56,14176200,22.27
+1999-06-17,98.62,101.19,98.19,100.44,15082800,22.46
+1999-06-16,100.12,100.44,97.81,99.12,16024500,22.17
+1999-06-15,95.50,98.44,95.00,97.56,17379000,21.82
+1999-06-14,97.69,97.69,94.62,95.12,20861700,21.27
+1999-06-11,100.25,100.50,95.81,97.50,35121000,21.81
+1999-06-10,101.87,101.87,99.50,99.56,47848200,22.27
+1999-06-09,112.94,113.00,104.37,104.94,24400800,23.47
+1999-06-08,112.69,113.75,110.56,111.00,10544700,24.83
+1999-06-07,115.44,115.44,110.37,111.00,11065800,24.83
+1999-06-04,109.87,116.00,109.50,115.12,16479900,25.75
+1999-06-03,107.50,109.12,106.75,108.50,11445600,24.27
+1999-06-02,107.00,107.37,104.00,106.25,11521800,23.76
+1999-06-01,108.00,108.50,105.81,106.37,13752300,23.79
+1999-05-28,105.00,108.75,104.25,107.00,21895200,23.93
+1999-05-27,100.50,105.50,100.31,103.87,27483000,23.23
+1999-05-26,102.12,105.19,100.94,101.00,30247800,22.59
+1999-05-25,106.94,107.00,102.00,102.12,21099600,22.84
+1999-05-24,110.06,110.37,105.56,106.25,19504200,23.76
+1999-05-21,112.06,112.69,110.25,110.25,10875000,24.66
+1999-05-20,113.00,113.87,112.50,112.75,11364000,25.22
+1999-05-19,113.94,114.62,111.50,112.94,10065300,25.26
+1999-05-18,115.19,115.44,112.69,113.56,8788500,25.40
+1999-05-17,113.00,115.19,112.75,114.62,8647200,25.64
+1999-05-14,116.00,116.50,112.19,113.19,14633400,25.32
+1999-05-13,116.00,118.31,114.87,117.81,12273600,26.35
+1999-05-12,114.50,116.81,113.00,115.75,16325700,25.89
+1999-05-11,114.56,114.94,113.44,114.50,13970100,25.61
+1999-05-10,117.37,117.44,114.06,114.31,9369300,25.57
+1999-05-07,116.50,117.75,116.00,116.94,8605500,26.15
+1999-05-06,117.50,117.56,115.00,116.00,11009700,25.94
+1999-05-05,114.25,118.31,113.37,118.31,13195500,26.46
+1999-05-04,116.50,118.00,113.75,114.19,12386400,25.49
+1999-05-03,115.06,117.00,113.62,116.44,17255100,25.99
+1999-04-30,116.62,117.62,114.25,115.06,20100000,25.68
+1999-04-29,118.00,119.87,114.69,115.94,19139400,25.88
+1999-04-28,121.00,121.06,116.75,118.00,14215800,26.34
+1999-04-27,123.81,124.06,120.62,121.12,14545200,27.04
+1999-04-26,127.94,128.13,123.06,123.75,9475500,27.62
+1999-04-23,129.50,130.13,126.00,127.00,9447000,28.35
+1999-04-22,125.00,128.31,124.06,128.31,15979800,28.64
+1999-04-21,120.75,124.37,120.37,123.37,15331500,27.54
+1999-04-20,118.00,122.12,116.75,118.75,21525000,26.51
+1999-04-19,128.38,128.63,115.87,117.94,26307300,26.33
+1999-04-16,131.00,131.75,125.94,127.06,23120700,28.36
+1999-04-15,142.00,142.94,127.87,130.00,46176300,29.02
+1999-04-14,149.19,149.63,143.00,144.63,9526200,32.29
+1999-04-13,148.06,149.44,146.50,149.31,7628700,33.33
+1999-04-12,145.56,150.13,145.31,150.13,8375700,33.51
+1999-04-09,142.69,146.81,142.13,146.00,7838100,32.59
+1999-04-08,139.88,142.56,139.19,142.44,7487400,31.80
+1999-04-07,140.63,140.88,138.25,139.50,6184200,31.14
+1999-04-06,140.81,141.69,139.56,140.19,6172500,31.29
+1999-04-05,140.63,142.38,138.88,142.38,6445200,31.78
+1999-04-01,139.44,140.06,138.00,139.56,5619600,31.15
+1999-03-31,143.06,143.44,138.63,138.75,6895200,30.97
+1999-03-30,140.00,142.75,139.44,142.19,5927400,31.74
+1999-03-29,136.00,141.00,135.88,141.00,6752700,31.48
+1999-03-26,137.44,137.75,134.88,135.00,7226400,30.14
+1999-03-25,137.44,138.69,136.50,137.75,7755900,30.75
+1999-03-24,139.06,139.81,135.75,138.13,8961000,30.83
+1999-03-23,143.69,144.50,138.56,139.25,8500200,31.08
+1999-03-22,140.50,143.94,140.06,143.06,5409000,31.93
+1999-03-19,143.00,143.13,140.19,140.75,7476900,31.42
+1999-03-18,140.25,143.56,138.31,143.00,6723000,31.92
+1999-03-17,142.00,142.00,139.25,140.25,5867400,31.31
+1999-03-16,141.31,142.75,139.88,142.00,6598500,31.70
+1999-03-15,140.25,141.63,139.44,140.81,7179900,31.43
+1999-03-12,140.25,140.50,138.50,140.38,6765600,31.34
+1999-03-11,140.81,140.94,139.13,140.63,8550000,31.39
+1999-03-10,139.69,140.00,138.94,139.63,6389700,31.17
+1999-03-09,139.69,141.63,138.63,138.63,9446700,30.95
+1999-03-08,136.44,139.88,135.56,139.56,9843300,31.15
+1999-03-05,134.25,136.56,133.81,136.56,8370000,30.48
+1999-03-04,131.75,133.69,130.88,132.88,8624400,29.66
+1999-03-03,133.06,133.81,130.88,131.56,6360300,29.37
+1999-03-02,133.50,134.88,132.94,133.00,6932700,29.69
+1999-03-01,131.06,133.50,130.00,133.13,5203800,29.72
+1999-02-26,131.00,132.50,129.44,131.94,6815400,29.45
+1999-02-25,131.88,132.63,129.19,130.88,7546200,29.22
+1999-02-24,134.06,134.88,132.19,132.50,6544500,29.58
+1999-02-23,132.88,134.88,131.88,133.88,7652400,29.89
+1999-02-22,128.31,133.81,128.25,133.00,8098200,29.69
+1999-02-19,128.88,129.94,127.81,128.31,8393700,28.64
+1999-02-18,130.25,132.44,129.56,131.13,7068300,29.27
+1999-02-17,129.31,132.44,129.31,130.00,6698100,29.02
+1999-02-16,131.94,132.00,130.19,130.81,7414500,29.20
+1999-02-12,132.50,133.44,128.13,130.13,9705300,29.05
+1999-02-11,128.25,132.50,128.25,132.50,8867400,29.58
+1999-02-10,126.00,127.94,126.00,126.75,8744700,28.29
+1999-02-09,130.00,130.63,125.00,125.25,7818600,27.91
+1999-02-08,131.81,132.13,129.81,131.38,7753800,29.28
+1999-02-05,131.19,131.50,129.56,130.88,7799400,29.16
+1999-02-04,133.00,133.19,131.00,131.56,7966800,29.32
+1999-02-03,132.44,134.44,130.75,133.75,8694300,29.80
+1999-02-02,133.00,134.50,130.38,132.69,11383500,29.57
+1999-02-01,130.00,134.25,129.63,132.75,13894500,29.58
+1999-01-29,128.00,128.88,126.25,128.63,13848300,28.66
+1999-01-28,122.06,127.94,121.56,127.56,14966100,28.42
+1999-01-27,121.87,124.00,121.00,121.94,13903200,27.17
+1999-01-26,118.00,120.37,116.50,120.12,8961000,26.77
+1999-01-25,116.94,117.94,115.62,117.50,8084100,26.18
+1999-01-22,115.06,117.62,115.06,115.75,7717800,25.79
+1999-01-21,120.19,121.00,116.25,116.50,9425400,25.96
+1999-01-20,117.00,120.06,116.12,119.69,11962500,26.67
+1999-01-19,117.62,118.37,115.12,115.87,12243600,25.82
+1999-01-15,114.37,115.94,114.06,115.94,9508200,25.84
+1999-01-14,116.69,117.12,113.00,113.50,9357300,25.29
+1999-01-13,109.56,117.62,109.56,116.69,15412200,26.00
+1999-01-12,117.69,118.37,112.75,113.69,15947100,25.33
+1999-01-11,121.56,121.56,116.37,117.75,14692800,26.24
+1999-01-08,124.56,124.62,120.12,122.25,11363100,27.24
+1999-01-07,125.12,125.37,123.44,124.56,8251800,27.76
+1999-01-06,125.50,126.81,125.25,126.31,9444300,28.15
+1999-01-05,123.62,124.62,122.50,123.87,10791600,27.60
+1999-01-04,126.81,128.94,121.81,123.50,13243800,27.52
+1998-12-31,126.00,128.94,125.00,125.00,8394900,27.85
+1998-12-30,124.37,126.69,123.50,126.12,8565300,28.10
+1998-12-29,119.75,125.62,119.50,124.62,11442600,27.77
+1998-12-28,119.87,120.44,118.50,119.44,5187900,26.62
+1998-12-24,120.25,120.31,118.81,119.37,2085600,26.60
+1998-12-23,118.12,120.81,117.75,120.37,10282800,26.82
+1998-12-22,115.12,117.81,114.87,117.19,6474600,26.11
+1998-12-21,116.06,118.12,114.50,115.06,8533200,25.64
+1998-12-18,116.25,116.75,115.50,116.00,9417900,25.85
+1998-12-17,115.81,117.62,115.81,116.87,7901700,26.04
+1998-12-16,115.62,116.25,115.12,115.75,7486800,25.79
+1998-12-15,112.12,115.00,110.19,115.00,8563200,25.63
+1998-12-14,112.56,113.62,111.06,111.62,7343100,24.87
+1998-12-11,113.62,115.00,113.12,114.87,6248700,25.60
+1998-12-10,116.50,117.19,113.75,114.00,8759700,25.40
+1998-12-09,116.19,117.56,115.06,116.12,9686700,25.88
+1998-12-08,114.75,116.94,114.50,116.19,8380200,25.89
+1998-12-07,114.00,115.00,113.75,114.37,6921900,25.49
+1998-12-04,110.87,113.31,110.56,112.44,7847100,25.06
+1998-12-03,113.31,114.94,110.25,110.25,8242200,24.57
+1998-12-02,110.94,113.50,110.44,113.06,8230200,25.19
+1998-12-01,110.19,111.94,108.62,111.00,9592200,24.73
+1998-11-30,113.31,114.69,111.62,111.94,6559800,24.94
+1998-11-27,113.94,115.00,113.81,114.00,2947500,25.40
+1998-11-25,113.62,115.19,112.62,114.25,7631100,25.46
+1998-11-24,115.44,116.87,113.50,114.12,10591500,25.43
+1998-11-23,112.75,116.87,112.25,116.12,14838900,25.88
+1998-11-20,111.19,112.00,110.37,111.87,7240800,24.93
+1998-11-19,111.37,111.75,110.06,110.56,9798600,24.64
+1998-11-18,109.50,111.62,108.56,111.25,8265000,24.79
+1998-11-17,109.00,111.00,108.00,109.50,10660500,24.40
+1998-11-16,106.56,108.94,106.56,108.81,6540900,24.25
+1998-11-13,105.19,105.94,104.75,105.62,5369400,23.54
+1998-11-12,106.00,106.50,104.00,104.31,6396900,23.24
+1998-11-11,108.50,108.56,105.50,106.06,7836900,23.63
+1998-11-10,107.69,109.75,106.81,108.62,9192000,24.20
+1998-11-09,109.37,109.69,107.00,108.31,8193000,24.14
+1998-11-06,107.69,109.75,106.62,108.87,10932900,24.26
+1998-11-05,105.37,107.50,105.00,107.37,8865300,23.93
+1998-11-04,109.75,110.00,105.94,106.00,12121500,23.62
+1998-11-03,108.44,109.44,107.31,109.25,7059600,24.30
+1998-11-02,107.69,108.50,106.25,108.50,9082500,24.14
+1998-10-30,107.94,108.25,106.62,107.31,8330100,23.87
+1998-10-29,105.19,107.75,105.19,107.75,7836900,23.97
+1998-10-28,106.50,106.75,104.62,105.69,7457700,23.51
+1998-10-27,106.50,106.87,105.87,106.31,9866400,23.65
+1998-10-26,104.75,106.87,104.00,105.75,11421000,23.52
+1998-10-23,100.62,104.50,99.69,103.50,13655100,23.02
+1998-10-22,98.81,100.75,97.62,100.75,7478400,22.41
+1998-10-21,96.50,98.44,95.50,98.00,11771100,21.80
+1998-10-20,98.00,99.00,95.81,96.69,11889000,21.51
+1998-10-19,97.56,99.81,97.06,97.56,10304100,21.70
+1998-10-16,98.00,98.94,96.56,98.44,12040800,21.90
+1998-10-15,95.69,99.25,94.50,97.75,14330700,21.74
+1998-10-14,89.00,97.12,88.50,96.00,35766300,21.35
+1998-10-13,94.00,96.37,87.00,87.50,8176200,19.46
+1998-10-12,95.75,96.62,93.00,93.00,7719600,20.69
+1998-10-09,90.44,93.75,88.50,93.00,10799700,20.69
+1998-10-08,86.12,90.00,86.00,89.75,17789700,19.96
+1998-10-07,91.00,92.94,88.75,90.62,20359200,20.16
+1998-10-06,94.62,96.69,88.19,89.37,22469100,19.88
+1998-10-05,97.75,98.81,93.00,94.75,16534500,21.08
+1998-10-02,99.00,100.19,96.50,99.12,12965400,22.05
+1998-10-01,103.50,104.69,99.37,99.62,11622600,22.16
+1998-09-30,106.69,108.06,105.62,105.75,10888500,23.52
+1998-09-29,106.69,108.12,105.62,106.81,9159300,23.76
+1998-09-28,107.06,109.19,105.25,106.06,9798900,23.59
+1998-09-25,106.56,108.00,105.75,106.69,8621400,23.73
+1998-09-24,105.37,108.75,104.37,107.44,15309900,23.90
+1998-09-23,102.00,106.50,101.50,106.50,14371800,23.69
+1998-09-22,99.25,101.50,99.25,101.44,9419700,22.57
+1998-09-21,95.62,99.12,95.00,97.81,8624400,21.76
+1998-09-18,99.75,99.87,97.00,97.12,10578600,21.60
+1998-09-17,99.00,100.06,98.25,98.87,7955100,21.99
+1998-09-16,103.00,103.00,100.12,101.50,9879900,22.58
+1998-09-15,103.12,103.87,101.50,102.56,7826100,22.81
+1998-09-14,100.75,103.62,100.75,103.25,11036700,22.97
+1998-09-11,95.31,100.81,95.00,100.62,19375500,22.38
+1998-09-10,95.81,97.00,93.56,94.37,13002000,20.99
+1998-09-09,100.81,101.56,98.00,98.19,14175000,21.84
+1998-09-08,98.50,100.81,97.56,100.69,16082100,22.40
+1998-09-04,95.50,96.25,93.50,95.37,27372600,21.21
+1998-09-03,98.50,102.06,98.00,99.87,14862300,22.22
+1998-09-02,98.94,101.62,98.37,100.06,19665300,22.26
+1998-09-01,93.75,99.00,92.00,96.75,32050800,21.52
+1998-08-31,101.56,102.06,92.75,93.00,25084500,20.69
+1998-08-28,104.06,104.87,100.37,101.62,14491500,22.61
+1998-08-27,106.50,107.75,103.50,103.87,12171900,23.11
+1998-08-26,104.00,108.87,103.62,108.00,12752400,24.02
+1998-08-25,106.62,108.62,106.00,106.50,15729000,23.69
+1998-08-24,106.06,108.12,104.44,105.37,12192300,23.44
+1998-08-21,105.06,106.25,102.06,106.06,11699700,23.59
+1998-08-20,108.81,108.81,105.50,105.69,9589200,23.51
+1998-08-19,107.69,109.00,106.37,109.00,10029300,24.25
+1998-08-18,105.44,107.56,103.44,107.50,13059600,23.91
+1998-08-17,101.31,104.87,100.75,104.62,13940100,23.27
+1998-08-14,102.37,103.25,101.06,101.19,8053800,22.51
+1998-08-13,101.50,104.00,101.50,102.00,11053500,22.69
+1998-08-12,104.81,104.94,101.25,101.81,11632200,22.65
+1998-08-11,101.94,104.31,98.00,103.94,17717700,23.12
+1998-08-10,104.44,105.75,103.50,104.25,9912000,23.19
+1998-08-07,105.50,105.50,102.12,103.50,13102800,23.02
+1998-08-06,105.94,106.87,104.06,105.50,10095600,23.47
+1998-08-05,105.69,106.37,102.62,105.87,13689900,23.55
+1998-08-04,110.50,110.75,104.62,104.75,15832500,23.26
+1998-08-03,109.81,111.12,108.62,109.69,7912800,24.36
+1998-07-31,111.62,112.62,108.56,109.81,8333400,24.38
+1998-07-30,110.25,112.37,109.87,112.12,8156400,24.90
+1998-07-29,111.75,112.75,109.12,109.12,11159400,24.23
+1998-07-28,114.00,114.00,111.00,111.62,10115400,24.78
+1998-07-27,113.00,114.81,111.62,114.25,10953300,25.37
+1998-07-24,112.31,114.75,112.00,113.50,14654100,25.20
+1998-07-23,115.25,115.50,111.00,111.44,12411000,24.74
+1998-07-22,113.12,116.75,111.31,116.37,13732800,25.84
+1998-07-21,117.87,117.87,114.06,114.12,11124000,25.34
+1998-07-20,115.56,118.50,115.56,117.94,8897400,26.19
+1998-07-17,117.00,117.25,115.50,115.75,9403500,25.70
+1998-07-16,116.31,118.00,115.19,117.81,9603000,26.16
+1998-07-15,118.56,118.56,115.81,116.00,10657200,25.76
+1998-07-14,120.06,120.56,118.06,118.50,12439800,26.31
+1998-07-13,118.00,120.62,116.50,118.69,16657800,26.35
+1998-07-10,117.00,118.12,113.00,117.81,25388400,26.16
+1998-07-09,114.44,116.00,112.75,116.00,13255500,25.76
+1998-07-08,111.12,114.19,111.12,113.50,11814300,25.20
+1998-07-07,109.75,111.56,109.56,111.12,10983900,24.67
+1998-07-06,106.50,109.50,105.62,109.50,14260200,24.31
+1998-07-02,107.19,107.75,106.56,107.50,8222400,23.87
+1998-07-01,109.94,109.94,106.56,107.19,11609100,23.80
+1998-06-30,108.25,108.75,106.56,108.69,15631500,24.13
+1998-06-29,111.50,111.50,108.25,109.94,15782700,24.41
+1998-06-26,111.25,112.62,110.62,111.94,7914900,24.86
+1998-06-25,110.50,112.50,110.50,110.50,8635200,24.54
+1998-06-24,109.75,110.37,108.75,110.06,11215500,24.44
+1998-06-23,111.87,111.94,109.25,110.12,11878200,24.45
+1998-06-22,111.00,112.75,109.81,111.50,9556500,24.76
+1998-06-19,114.81,114.94,109.81,111.50,16504800,24.76
+1998-06-18,112.19,114.87,112.19,114.37,12448500,25.40
+1998-06-17,110.50,112.69,110.50,112.25,13435500,24.92
+1998-06-16,109.31,110.37,108.12,109.75,10199400,24.37
+1998-06-15,107.00,109.25,106.87,108.00,9424200,23.98
+1998-06-12,107.06,109.50,106.62,109.31,10249500,24.27
+1998-06-11,109.50,110.37,107.00,107.06,9842400,23.77
+1998-06-10,111.00,111.12,107.06,109.62,14568900,24.34
+1998-06-09,108.44,113.06,107.69,112.44,19213200,24.97
+1998-06-08,108.25,109.81,107.50,108.44,8427600,24.08
+1998-06-05,107.75,108.62,106.00,108.37,12694800,24.06
+1998-06-04,103.31,107.62,102.19,107.00,11155200,23.76
+1998-06-03,104.69,104.94,102.81,102.87,7897500,22.84
+1998-06-02,105.25,105.87,102.50,103.37,9445800,22.95
+1998-06-01,104.87,104.87,100.37,103.87,12755400,23.06
+1998-05-29,107.94,107.94,104.50,104.81,11337000,23.27
+1998-05-28,107.56,107.62,105.62,106.62,12423900,23.67
+1998-05-27,102.00,108.00,101.25,108.00,20194500,23.98
+1998-05-26,106.94,107.00,103.06,103.19,19025400,22.91
+1998-05-22,109.37,109.87,104.00,105.44,29259000,23.41
+1998-05-21,112.81,112.81,108.06,109.12,18882300,24.23
+1998-05-20,114.00,114.19,112.12,112.81,10422600,25.05
+1998-05-19,112.81,113.69,111.56,112.87,22722000,25.06
+1998-05-18,105.00,110.69,105.00,110.69,17191500,24.58
+1998-05-15,108.25,108.94,104.37,104.62,19884900,23.23
+1998-05-14,109.50,110.31,107.12,108.00,15274500,23.98
+1998-05-13,112.00,112.75,110.12,110.19,9774900,24.47
+1998-05-12,111.25,111.94,110.12,111.81,11687700,24.83
+1998-05-11,113.25,113.75,110.00,110.87,15798000,24.62
+1998-05-08,107.50,111.37,107.50,111.12,13219500,24.67
+1998-05-07,109.00,110.00,106.37,106.87,16020600,23.73
+1998-05-06,111.75,112.75,108.69,108.69,12897900,24.13
+1998-05-05,112.75,112.81,109.81,111.75,17683500,24.77
+1998-05-04,114.00,114.62,112.37,112.69,14595900,24.98
+1998-05-01,114.50,115.37,111.75,112.37,14642700,24.91
+1998-04-30,112.12,114.37,109.37,113.81,22420500,25.23
+1998-04-29,113.00,113.44,111.00,112.62,16948800,24.96
+1998-04-28,116.00,116.50,112.50,113.37,22844700,25.13
+1998-04-27,116.44,116.44,110.56,113.44,35850900,25.15
+1998-04-24,116.94,118.50,116.50,118.25,25002300,26.21
+1998-04-23,115.00,116.94,113.81,115.37,21625200,25.57
+1998-04-22,116.94,117.87,111.31,114.62,32337300,25.41
+1998-04-21,120.00,121.75,115.00,116.19,41266200,25.76
+1998-04-20,109.12,113.75,109.00,113.37,30101100,25.13
+1998-04-17,100.37,105.37,100.31,105.19,22354800,23.32
+1998-04-16,97.75,101.12,96.69,100.69,20417700,22.32
+1998-04-15,99.37,99.69,96.37,97.56,14626200,21.63
+1998-04-14,100.31,101.00,98.50,99.06,9266700,21.96
+1998-04-13,99.81,101.12,99.56,101.12,9406800,22.41
+1998-04-09,99.69,99.81,98.00,99.25,11078100,22.00
+1998-04-08,101.25,101.56,97.81,98.75,13101900,21.89
+1998-04-07,103.25,103.31,99.12,100.81,13884000,22.35
+1998-04-06,103.00,103.75,102.25,103.25,14625000,22.89
+1998-04-03,100.50,101.87,99.69,101.87,12498600,22.58
+1998-04-02,99.81,100.00,98.94,99.69,11804400,22.10
+1998-04-01,100.00,100.37,98.25,98.81,16717800,21.90
+1998-03-31,98.50,99.87,98.37,99.69,17829900,22.10
+1998-03-30,97.62,98.00,96.62,97.81,22107600,21.68
+1998-03-27,97.00,97.12,93.37,95.75,22618200,21.22
+1998-03-26,94.25,95.37,93.62,94.37,10656000,20.92
+1998-03-25,96.00,96.12,92.50,94.50,17262600,20.95
+1998-03-24,96.12,96.50,94.50,95.37,16101900,21.14
+1998-03-23,96.94,97.50,95.50,96.25,25146300,21.34
+1998-03-20,90.87,92.81,90.06,92.12,22407300,20.42
+1998-03-19,89.00,90.75,89.00,90.00,17053800,19.95
+1998-03-18,89.25,89.87,88.00,88.25,8866200,19.56
+1998-03-17,88.69,89.94,88.56,89.37,9743400,19.81
+1998-03-16,86.56,88.37,86.56,88.00,9298800,19.51
+1998-03-13,87.12,87.12,85.81,85.87,7845600,19.03
+1998-03-12,87.12,87.87,85.94,86.19,6588300,19.11
+1998-03-11,88.25,89.06,87.37,87.50,8715000,19.40
+1998-03-10,86.87,88.31,86.56,87.87,9474000,19.48
+1998-03-09,86.25,87.44,86.00,86.87,9145200,19.26
+1998-03-06,84.75,86.50,84.12,86.25,12313500,19.12
+1998-03-05,85.00,86.37,85.00,85.56,8165100,18.97
+1998-03-04,86.06,86.25,84.50,84.94,10099200,18.83
+1998-03-03,87.06,87.25,85.62,87.00,8251800,19.28
+1998-03-02,89.00,89.19,87.56,87.81,8247600,19.46
+1998-02-27,91.00,91.44,87.87,88.50,12627000,19.62
+1998-02-26,89.00,90.25,88.37,90.25,8728200,20.01
+1998-02-25,88.25,89.56,88.12,88.37,7563600,19.59
+1998-02-24,87.25,88.00,86.25,87.50,16486800,19.40
+1998-02-23,88.00,89.37,87.94,89.37,8920800,19.81
+1998-02-20,86.81,87.75,86.19,87.31,8241600,19.35
+1998-02-19,86.31,88.25,86.00,86.12,9020100,19.09
+1998-02-18,84.81,86.50,84.69,86.37,9888600,19.15
+1998-02-17,84.44,84.81,83.44,84.50,7219500,18.73
+1998-02-13,84.00,84.19,83.37,83.62,5911500,18.54
+1998-02-12,83.25,84.94,82.25,84.31,7442700,18.69
+1998-02-11,83.75,84.37,81.44,83.69,9222900,18.55
+1998-02-10,81.62,84.00,81.44,84.00,10873800,18.62
+1998-02-09,81.25,81.81,80.19,80.75,7085700,17.90
+1998-02-06,80.00,81.37,79.94,80.87,6930900,17.93
+1998-02-05,82.00,82.31,79.62,79.75,8706300,17.68
+1998-02-04,82.00,82.25,81.00,81.37,6819900,18.04
+1998-02-03,82.50,82.87,81.56,82.56,9109800,18.26
+1998-02-02,84.69,85.06,82.37,82.62,13017600,18.27
+1998-01-30,81.94,82.12,80.75,81.75,6878100,18.08
+1998-01-29,80.50,82.44,80.25,81.44,10051200,18.01
+1998-01-28,79.50,81.00,79.44,79.81,11539200,17.65
+1998-01-27,78.06,79.69,77.87,78.69,8520000,17.40
+1998-01-26,78.06,79.00,77.50,77.75,6951300,17.19
+1998-01-23,78.19,78.69,76.62,78.06,8361300,17.26
+1998-01-22,78.37,79.62,78.19,78.62,7518300,17.39
+1998-01-21,80.06,80.25,78.50,79.00,11300100,17.47
+1998-01-20,78.37,80.87,78.00,80.81,15343200,17.87
+1998-01-16,76.25,77.00,75.62,77.00,11238300,17.03
+1998-01-15,77.37,77.44,75.62,75.81,8360400,16.77
+1998-01-14,77.81,78.00,76.56,77.81,7755300,17.21
+1998-01-13,78.00,78.00,77.00,77.31,8756400,17.10
+1998-01-12,71.06,77.00,71.06,76.44,12153000,16.91
+1998-01-09,77.25,77.37,72.00,73.94,12023100,16.35
+1998-01-08,78.12,79.37,77.19,77.62,9986100,17.17
+1998-01-07,77.00,78.12,76.19,78.12,6656700,17.28
+1998-01-06,79.00,79.44,77.12,77.25,8824800,17.08
+1998-01-05,76.87,79.94,76.31,79.81,13633500,17.65
+1998-01-02,75.44,75.75,74.00,75.69,4563000,16.74
+1997-12-31,75.75,76.25,74.12,74.56,4899300,16.49
+1997-12-30,74.00,75.87,74.00,75.56,5530500,16.71
+1997-12-29,72.81,74.00,72.62,73.62,4191300,16.28
+1997-12-26,71.44,72.00,71.06,71.94,2249400,15.91
+1997-12-24,73.00,73.12,70.37,70.75,3638400,15.65
+1997-12-23,74.50,74.94,72.50,72.56,5802000,16.05
+1997-12-22,73.50,74.44,72.25,74.31,5779500,16.43
+1997-12-19,73.06,73.37,69.56,72.75,16138500,16.09
+1997-12-18,75.56,75.56,73.56,74.12,6766500,16.39
+1997-12-17,77.19,77.25,74.81,75.31,6663000,16.66
+1997-12-16,76.00,76.87,76.00,76.75,5189100,16.97
+1997-12-15,75.00,76.37,74.69,75.87,6747000,16.78
+1997-12-12,75.00,75.25,74.06,75.00,5661900,16.59
+1997-12-11,75.00,75.44,74.37,74.44,6827400,16.46
+1997-12-10,75.62,76.56,75.00,75.81,7410900,16.77
+1997-12-09,75.25,76.44,74.87,75.50,8607300,16.70
+1997-12-08,75.94,75.94,74.50,74.75,8466000,16.53
+1997-12-05,75.50,75.94,75.00,75.50,9060600,16.70
+1997-12-04,80.00,80.00,75.81,76.37,10018500,16.89
+1997-12-03,77.50,77.87,75.81,77.81,8045100,17.21
+1997-12-02,76.06,76.81,75.69,76.31,8553600,16.88
+1997-12-01,74.69,76.25,74.37,76.00,11954100,16.81
+1997-11-28,72.81,73.19,72.56,72.75,1714800,16.09
+1997-11-26,73.00,73.50,72.37,72.56,6766200,16.05
+1997-11-25,72.19,74.00,71.69,73.06,7168200,16.16
+1997-11-24,72.81,73.69,71.37,71.50,5491800,15.81
+1997-11-21,72.62,73.81,72.12,73.81,7170900,16.32
+1997-11-20,72.50,73.37,71.87,72.50,8055600,16.03
+1997-11-19,69.62,71.87,69.50,71.81,8380500,15.88
+1997-11-18,71.56,71.56,69.37,69.50,6437700,15.37
+1997-11-17,71.94,72.94,71.37,71.37,7291200,15.78
+1997-11-14,68.75,71.75,68.75,71.31,10368000,15.77
+1997-11-13,68.00,69.00,66.31,69.00,9350700,15.26
+1997-11-12,68.00,69.50,66.62,67.12,10618200,14.84
+1997-11-11,69.75,70.12,68.81,69.87,6722700,15.45
+1997-11-10,71.50,71.75,69.00,69.06,7796400,15.27
+1997-11-07,70.00,71.12,69.37,70.75,12867900,15.65
+1997-11-06,73.75,73.75,71.50,72.25,7497300,15.98
+1997-11-05,73.00,74.19,72.19,73.87,9749400,16.34
+1997-11-04,71.62,72.62,71.31,71.87,6813000,15.86
+1997-11-03,71.56,73.25,71.12,73.06,8876100,16.12
+1997-10-31,72.50,72.69,70.19,71.00,12872400,15.66
+1997-10-30,70.44,74.87,70.25,71.75,15772800,15.83
+1997-10-29,72.50,73.75,71.12,71.56,13255200,15.79
+1997-10-28,65.50,72.25,65.00,71.37,20322000,15.75
+1997-10-27,69.87,71.31,66.25,67.75,12201000,14.95
+1997-10-24,73.00,73.62,70.50,71.69,11772600,15.82
+1997-10-23,70.00,72.19,70.00,71.50,12756900,15.78
+1997-10-22,72.00,73.00,71.62,72.31,13638000,15.95
+1997-10-21,68.00,71.00,67.87,71.00,6919200,15.66
+1997-10-20,65.87,67.19,64.75,66.81,7940700,14.74
+1997-10-17,65.81,66.37,64.25,65.19,11993100,14.38
+1997-10-16,68.44,68.62,66.31,66.69,9657000,14.71
+1997-10-15,67.75,69.19,67.12,67.87,13510200,14.97
+1997-10-14,66.37,68.00,66.19,67.87,14466000,14.97
+1997-10-13,65.00,65.31,64.31,64.87,4469400,14.31
+1997-10-10,63.13,64.81,63.13,64.37,5088600,14.20
+1997-10-09,63.25,65.25,63.00,64.00,7149600,14.12
+1997-10-08,64.87,64.94,63.06,64.44,8294400,14.22
+1997-10-07,63.38,65.00,62.94,65.00,8288100,14.34
+1997-10-06,62.88,63.50,62.44,62.75,5606100,13.84
+1997-10-03,63.63,63.88,61.44,61.75,10946400,13.62
+1997-10-02,59.50,61.81,59.44,61.75,5742000,13.62
+1997-10-01,60.63,60.81,59.63,60.25,6224100,13.29
+1997-09-30,61.06,61.50,60.00,60.13,6889200,13.27
+1997-09-29,60.75,61.50,60.56,61.06,4870500,13.47
+1997-09-26,60.69,61.50,60.63,61.00,6403800,13.46
+1997-09-25,60.81,61.19,59.75,59.88,7655100,13.21
+1997-09-24,62.13,62.75,60.69,61.13,6740100,13.49
+1997-09-23,62.00,62.31,61.31,62.00,7153200,13.68
+1997-09-22,60.50,62.31,60.44,61.75,8613600,13.62
+1997-09-19,60.31,60.94,59.88,60.50,10330500,13.35
+1997-09-18,59.63,60.75,59.56,60.00,8036100,13.24
+1997-09-17,60.19,60.19,59.13,59.63,6746400,13.16
+1997-09-16,58.75,60.25,58.38,60.06,12077700,13.25
+1997-09-15,58.63,58.94,57.81,58.06,6617100,12.81
+1997-09-12,56.19,58.38,55.25,58.19,10150500,12.84
+1997-09-11,55.38,55.88,54.00,55.25,9502500,12.19
+1997-09-10,57.25,57.63,56.00,56.13,6190200,12.38
+1997-09-09,58.00,58.63,57.75,58.06,5602800,12.81
+1997-09-08,58.88,59.06,58.06,58.25,7207800,12.85
+1997-09-05,58.31,58.69,57.00,58.31,6257100,12.87
+1997-09-04,57.50,58.31,57.25,57.50,7480500,12.69
+1997-09-03,58.19,58.38,57.06,57.06,7905300,12.59
+1997-09-02,56.50,58.00,56.31,57.88,10785000,12.77
+1997-08-29,54.50,56.44,54.50,55.44,7786800,12.23
+1997-08-28,54.50,56.31,53.75,54.50,8969400,12.02
+1997-08-27,53.81,55.50,53.75,55.38,11864100,12.22
+1997-08-26,55.13,55.38,53.75,53.88,11472300,11.89
+1997-08-25,56.69,57.63,55.38,55.63,8492400,12.27
+1997-08-22,54.63,56.25,54.56,56.06,10436700,12.37
+1997-08-21,56.13,57.00,55.06,55.50,13545900,12.25
+1997-08-20,54.88,56.00,53.19,55.88,17819400,12.33
+1997-08-19,52.50,53.81,52.50,53.19,21730800,11.74
+1997-08-18,52.75,52.94,51.06,52.44,21582300,11.57
+1997-08-15,53.19,54.00,52.44,52.88,13436700,11.67
+1997-08-14,54.06,54.56,53.44,54.00,14775300,11.91
+1997-08-13,54.19,54.50,52.00,53.50,23571000,11.80
+1997-08-12,55.25,55.50,53.13,53.19,14294700,11.74
+1997-08-11,54.50,55.19,52.88,54.88,16920900,12.11
+1997-08-08,56.75,57.38,54.94,55.31,16903800,12.20
+1997-08-07,58.00,58.94,57.25,57.38,7906500,12.66
+1997-08-06,58.56,58.88,57.81,57.88,7005000,12.77
+1997-08-05,57.50,58.88,57.19,58.81,9457800,12.98
+1997-08-04,57.75,58.31,57.31,57.50,9112200,12.69
+1997-08-01,59.13,59.25,58.00,58.69,7000500,12.95
+1997-07-31,59.63,60.00,59.00,59.63,6886500,13.16
+1997-07-30,58.94,59.88,58.63,59.44,11519700,13.11
+1997-07-29,58.00,58.88,57.75,58.63,15572700,12.90
+1997-07-28,60.00,60.50,57.75,57.94,18350700,12.75
+1997-07-25,61.50,62.44,58.00,59.63,36134700,13.12
+1997-07-24,62.38,62.38,59.63,61.75,12825600,13.58
+1997-07-23,62.00,63.50,61.50,61.75,12469500,13.58
+1997-07-22,60.00,62.25,59.63,61.00,13625700,13.42
+1997-07-21,58.50,59.25,57.56,58.56,8917200,12.88
+1997-07-18,60.63,61.25,58.31,58.50,13026000,12.87
+1997-07-17,59.13,61.19,57.50,60.25,24678000,13.25
+1997-07-16,60.00,61.38,58.19,59.25,28041900,13.03
+1997-07-15,60.88,61.88,60.38,61.50,7207200,13.53
+1997-07-14,60.50,61.25,60.44,60.56,8203500,13.32
+1997-07-11,61.88,62.69,61.31,61.81,6535800,13.60
+1997-07-10,61.50,62.50,60.81,61.75,9687300,13.58
+1997-07-09,64.00,64.12,61.25,61.94,10173600,13.63
+1997-07-08,62.00,63.50,62.00,63.00,9729600,13.86
+1997-07-07,63.75,64.75,61.88,62.00,12345900,13.64
+1997-07-03,63.38,63.88,62.69,63.75,6857100,14.02
+1997-07-02,60.25,62.75,60.25,61.00,9849000,13.42
+1997-07-01,60.25,60.50,58.63,60.25,10689600,13.25
+1997-06-30,122.00,122.12,118.25,119.50,15139800,13.14
+1997-06-27,120.00,123.12,118.25,122.00,15157800,13.42
+1997-06-26,119.25,119.31,117.06,119.25,12836400,13.12
+1997-06-25,115.75,120.00,115.00,119.25,18372000,13.12
+1997-06-24,113.75,116.50,112.37,115.62,10906800,12.72
+1997-06-23,113.87,114.37,110.50,111.25,7182600,12.24
+1997-06-20,112.75,114.50,111.75,114.50,12396600,12.59
+1997-06-19,109.25,112.75,109.25,112.50,11355600,12.37
+1997-06-18,111.00,111.75,108.25,108.37,7445400,11.92
+1997-06-17,111.75,112.62,111.12,111.50,6748200,12.26
+1997-06-16,112.00,112.37,110.25,112.37,7969800,12.36
+1997-06-13,109.75,113.00,109.37,112.62,14442000,12.39
+1997-06-12,107.62,109.37,106.75,108.37,8574000,11.92
+1997-06-11,106.62,107.25,106.00,107.12,10328400,11.78
+1997-06-10,108.50,109.00,106.12,106.50,9105000,11.71
+1997-06-09,107.00,109.62,106.37,108.50,10761600,11.93
+1997-06-06,102.87,107.12,102.75,107.00,12261600,11.77
+1997-06-05,102.00,103.75,101.25,102.87,6253200,11.32
+1997-06-04,102.25,102.37,101.00,101.87,5026800,11.21
+1997-06-03,101.75,103.00,101.62,102.12,7072200,11.23
+1997-06-02,103.00,103.37,101.87,102.25,4371600,11.25
+1997-05-30,100.62,103.75,100.00,103.00,6414600,11.33
+1997-05-29,101.87,103.25,101.37,101.75,7021200,11.19
+1997-05-28,102.12,102.25,99.87,101.87,7540800,11.21
+1997-05-27,100.00,101.87,99.12,101.50,6711000,11.16
+1997-05-23,99.87,100.75,99.25,100.50,4871400,11.05
+1997-05-22,101.75,101.75,98.62,99.37,5386800,10.93
+1997-05-21,101.50,102.12,99.75,100.25,6381000,11.03
+1997-05-20,99.87,101.25,99.25,100.87,5734800,11.10
+1997-05-19,100.62,101.25,100.00,100.37,5418600,11.04
+1997-05-16,102.50,102.50,99.87,100.75,7767600,11.08
+1997-05-15,101.00,102.50,100.50,102.50,4019400,11.27
+1997-05-14,101.37,102.00,100.37,101.00,5367600,11.11
+1997-05-13,101.87,102.37,99.50,100.37,7553400,11.04
+1997-05-12,98.50,101.87,98.44,101.25,6805200,11.14
+1997-05-09,97.87,98.87,95.75,98.00,6904200,10.78
+1997-05-08,96.62,98.75,96.25,97.12,8453400,10.68
+1997-05-07,99.12,99.62,97.00,97.00,5599800,10.67
+1997-05-06,99.62,100.37,98.50,99.25,8677200,10.88
+1997-05-05,97.75,101.00,97.12,99.75,10276200,10.93
+1997-05-02,96.00,97.50,95.87,97.37,9253200,10.67
+1997-05-01,96.00,96.75,95.00,96.12,6924000,10.54
+1997-04-30,96.62,97.37,95.62,96.00,9747000,10.52
+1997-04-29,95.25,98.00,94.62,97.37,8205600,10.67
+1997-04-28,92.62,95.12,92.37,94.25,9367800,10.33
+1997-04-25,93.00,93.12,92.25,92.62,6376800,10.15
+1997-04-24,93.12,93.87,91.12,93.37,9810600,10.24
+1997-04-23,92.12,93.12,91.87,92.62,7066200,10.15
+1997-04-22,90.25,92.00,89.75,91.75,13873200,10.06
+1997-04-21,88.25,90.37,87.87,88.87,8628000,9.74
+1997-04-18,88.75,89.12,87.87,88.25,6205800,9.67
+1997-04-17,88.37,89.62,87.62,88.62,13396200,9.71
+1997-04-16,85.37,89.87,84.87,88.50,16066200,9.70
+1997-04-15,87.62,87.62,84.50,85.37,16792800,9.36
+1997-04-14,83.50,86.00,83.00,85.87,7240200,9.41
+1997-04-11,84.37,84.62,83.12,83.37,7078800,9.14
+1997-04-10,84.12,86.12,83.87,85.25,12450000,9.35
+1997-04-09,86.75,87.75,83.75,84.12,23439600,9.22
+1997-04-08,88.00,88.00,85.37,86.00,8212800,9.43
+1997-04-07,89.00,89.12,87.50,87.87,8312400,9.63
+1997-04-04,84.00,88.25,83.62,87.62,12561000,9.60
+1997-04-03,83.00,84.62,83.00,84.37,9751200,9.25
+1997-04-02,84.62,85.25,83.37,83.50,11541000,9.15
+1997-04-01,84.12,85.50,83.50,85.12,17510400,9.33
+1997-03-31,87.00,87.25,83.12,84.12,14929800,9.22
+1997-03-27,89.25,89.37,85.25,87.37,14689800,9.58
+1997-03-26,90.50,90.75,89.12,89.50,10268400,9.81
+1997-03-25,90.87,92.25,90.25,90.50,9816600,9.92
+1997-03-24,90.00,90.87,89.12,90.62,9811200,9.93
+1997-03-21,90.37,90.87,89.75,90.00,11364600,9.87
+1997-03-20,91.25,91.37,89.37,90.00,10746000,9.87
+1997-03-19,91.12,92.75,90.75,91.37,10224600,10.02
+1997-03-18,93.12,93.37,91.00,91.62,11489400,10.04
+1997-03-17,91.00,93.12,90.25,92.62,12969000,10.15
+1997-03-14,92.12,93.12,90.50,91.12,9078600,9.99
+1997-03-13,93.25,94.12,91.75,91.87,5530800,10.07
+1997-03-12,95.25,95.75,93.37,94.75,5373000,10.39
+1997-03-11,96.87,96.87,95.25,95.62,7347600,10.48
+1997-03-10,95.25,97.12,95.25,96.87,10136400,10.62
+1997-03-07,92.62,94.87,92.62,94.12,9300600,10.32
+1997-03-06,93.87,94.12,91.75,92.37,9085800,10.13
+1997-03-05,90.75,93.87,90.75,93.75,9037200,10.28
+1997-03-04,92.50,92.75,89.62,90.12,7567800,9.88
+1997-03-03,90.12,92.75,90.12,92.62,11996400,10.15
+1997-02-28,91.87,92.75,90.00,91.62,12343800,10.04
+1997-02-27,95.87,95.87,92.37,92.37,7161000,10.13
+1997-02-26,94.75,96.25,93.12,95.75,9724200,10.50
+1997-02-25,96.87,97.12,95.00,95.25,7129800,10.44
+1997-02-24,94.50,97.50,94.50,96.62,8290200,10.59
+1997-02-21,95.37,95.37,93.87,94.75,6460800,10.39
+1997-02-20,97.00,97.25,95.12,95.37,5941800,10.45
+1997-02-19,98.75,99.00,97.12,97.50,9803400,10.69
+1997-02-18,96.75,99.75,96.37,98.75,11590800,10.82
+1997-02-14,96.00,96.75,95.12,96.50,8509200,10.58
+1997-02-13,94.00,96.75,93.62,96.00,12546600,10.52
+1997-02-12,91.12,93.87,91.12,93.62,9031800,10.26
+1997-02-11,90.75,91.25,89.75,91.12,5910600,9.99
+1997-02-10,92.12,92.37,89.75,90.25,7217400,9.89
+1997-02-07,91.00,91.87,89.50,91.75,6965400,10.06
+1997-02-06,88.50,89.75,88.25,89.75,8889600,9.84
+1997-02-05,91.25,91.62,88.50,88.62,6383400,9.71
+1997-02-04,91.12,91.75,90.37,91.00,5998800,9.94
+1997-02-03,92.75,92.87,90.87,91.00,7138200,9.94
+1997-01-31,90.50,94.00,90.25,92.50,16363200,10.10
+1997-01-30,87.12,90.75,87.12,90.75,8290800,9.91
+1997-01-29,85.50,86.75,85.50,86.62,7401000,9.46
+1997-01-28,87.00,87.37,84.75,85.50,9775800,9.34
+1997-01-27,87.12,87.50,85.50,85.75,8157000,9.36
+1997-01-24,87.75,88.12,86.25,87.12,8991000,9.51
+1997-01-23,88.75,90.62,86.75,87.12,10975800,9.51
+1997-01-22,87.25,88.25,86.37,88.25,8754000,9.64
+1997-01-21,86.62,88.50,86.12,86.62,9659400,9.46
+1997-01-20,88.50,88.87,87.12,87.37,7461600,9.54
+1997-01-17,87.50,88.62,87.37,88.00,11004000,9.61
+1997-01-16,87.12,87.75,85.12,87.25,15568200,9.53
+1997-01-15,86.37,87.37,86.25,86.87,7396800,9.49
+1997-01-14,85.50,87.50,85.25,86.62,7549800,9.46
+1997-01-13,86.75,86.75,84.25,85.00,8410200,9.28
+1997-01-10,82.50,85.50,82.25,85.50,8128200,9.34
+1997-01-09,84.37,84.75,83.37,83.75,7119000,9.15
+1997-01-08,84.87,85.00,83.62,84.50,7359000,9.23
+1997-01-07,81.50,84.50,81.00,84.50,9324000,9.23
+1997-01-06,83.87,84.37,82.12,83.25,7461000,9.09
+1997-01-03,82.75,84.25,82.12,83.62,6276000,9.13
+1997-01-02,83.00,83.25,80.62,81.87,6918000,8.94
+1996-12-31,85.00,85.12,82.75,83.00,3206400,9.06
+1996-12-30,84.87,85.62,84.62,85.12,5082600,9.30
+1996-12-27,85.50,85.62,84.87,85.12,2425800,9.30
+1996-12-26,85.25,85.62,84.25,85.12,4896000,9.30
+1996-12-24,85.12,85.75,85.00,85.12,2326800,9.30
+1996-12-23,84.87,85.00,84.50,85.00,2843400,9.28
+1996-12-20,85.87,85.87,84.37,85.00,13999200,9.28
+1996-12-19,82.75,84.37,81.75,84.37,9234000,9.21
+1996-12-18,82.00,82.87,81.12,81.37,8493600,8.89
+1996-12-17,80.00,81.12,79.75,80.75,8036400,8.82
+1996-12-16,82.12,82.62,79.75,80.87,7289400,8.83
+1996-12-13,80.87,82.87,80.50,82.25,10021200,8.98
+1996-12-12,84.00,84.00,81.00,81.25,6987000,8.87
+1996-12-11,82.75,83.50,81.87,83.50,6251400,9.12
+1996-12-10,84.75,84.75,83.50,83.50,5149200,9.12
+1996-12-09,82.75,84.75,82.37,84.75,8191800,9.26
+1996-12-06,79.50,83.12,79.50,81.50,14368800,8.90
+1996-12-05,84.00,84.37,82.25,82.50,10617600,9.01
+1996-12-04,85.37,85.37,82.75,84.00,22518600,9.17
+1996-12-03,88.00,88.37,85.37,85.62,9388800,9.35
+1996-12-02,89.75,89.75,87.75,88.00,6835200,9.61
+1996-11-29,90.25,90.25,89.50,89.62,2164800,9.79
+1996-11-27,89.75,90.12,88.62,88.87,4362600,9.71
+1996-11-26,90.75,91.25,89.37,89.50,8219400,9.77
+1996-11-25,88.50,90.50,88.37,90.50,7576800,9.88
+1996-11-22,90.00,90.62,87.87,88.50,7229400,9.67
+1996-11-21,88.25,89.50,88.25,89.25,7467600,9.75
+1996-11-20,88.62,89.12,87.75,87.87,4651200,9.60
+1996-11-19,88.75,89.25,88.25,88.37,4078800,9.65
+1996-11-18,89.00,89.37,88.50,88.87,4857600,9.71
+1996-11-15,90.25,90.37,89.37,89.87,8007600,9.81
+1996-11-14,89.62,90.25,88.87,90.12,6371400,9.84
+1996-11-13,87.12,89.87,87.12,89.75,7702200,9.80
+1996-11-12,88.75,88.75,86.75,87.12,5317800,9.51
+1996-11-11,89.75,90.50,88.62,88.75,6650400,9.69
+1996-11-08,88.87,90.37,88.25,90.00,8419200,9.83
+1996-11-07,87.62,89.25,87.50,88.75,10422600,9.69
+1996-11-06,87.50,88.87,87.00,88.50,14901000,9.67
+1996-11-05,84.12,86.12,83.75,86.00,7147800,9.36
+1996-11-04,82.00,84.25,81.87,84.00,7468800,9.14
+1996-11-01,83.75,83.75,81.37,81.87,6022800,8.91
+1996-10-31,81.87,83.00,81.62,82.75,9277800,9.01
+1996-10-30,81.50,81.62,80.87,81.50,8873400,8.87
+1996-10-29,79.87,80.87,79.25,80.25,13511400,8.73
+1996-10-28,80.87,81.62,79.00,79.00,9070800,8.60
+1996-10-25,82.50,82.62,80.50,80.75,6820200,8.79
+1996-10-24,83.25,83.75,82.37,82.50,5383200,8.98
+1996-10-23,83.62,83.87,82.50,83.12,6832200,9.05
+1996-10-22,85.75,86.12,83.75,84.37,6126000,9.18
+1996-10-21,84.75,86.50,84.37,86.00,7533000,9.36
+1996-10-18,84.37,85.12,84.25,84.87,7959600,9.24
+1996-10-17,83.37,84.12,83.37,83.87,6385800,9.13
+1996-10-16,83.75,83.75,82.75,83.25,5366400,9.06
+1996-10-15,83.75,84.12,83.12,83.75,8533200,9.11
+1996-10-14,81.75,83.12,81.50,82.75,4300800,9.01
+1996-10-11,81.12,81.75,80.62,81.37,4843200,8.86
+1996-10-10,80.50,81.37,80.50,81.00,5187600,8.82
+1996-10-09,80.87,81.25,80.37,80.87,7070400,8.80
+1996-10-08,79.25,82.25,78.87,80.87,7245600,8.80
+1996-10-07,80.50,80.62,79.25,79.25,4544400,8.62
+1996-10-04,79.50,81.00,79.50,80.50,4807200,8.76
+1996-10-03,79.62,79.75,79.12,79.37,3608400,8.64
+1996-10-02,80.62,80.62,78.75,78.75,5132400,8.57
+1996-10-01,79.87,80.25,79.25,80.12,6793200,8.72
+1996-09-30,77.87,80.00,77.50,79.12,7855200,8.61
+1996-09-27,78.75,78.75,77.62,78.00,6833400,8.49
+1996-09-26,78.00,79.50,77.50,78.87,13071600,8.58
+1996-09-25,75.87,77.62,75.75,77.37,9582000,8.42
+1996-09-24,75.87,76.62,75.12,75.50,6922200,8.22
+1996-09-23,74.87,76.12,74.12,76.00,3940200,8.27
+1996-09-20,75.75,75.75,74.75,75.00,8713800,8.16
+1996-09-19,74.50,75.75,74.37,75.75,6571200,8.24
+1996-09-18,74.00,74.87,73.50,74.25,7545000,8.08
+1996-09-17,73.87,74.25,73.50,73.87,5079000,8.04
+1996-09-16,74.00,74.75,73.75,73.75,7178400,8.03
+1996-09-13,73.75,74.37,73.50,74.00,5299800,8.05
+1996-09-12,72.62,73.12,72.25,72.87,11842200,7.93
+1996-09-11,73.12,73.25,72.00,72.50,10234800,7.89
+1996-09-10,73.37,73.87,72.75,73.37,4032000,7.98
+1996-09-09,72.75,73.62,72.62,73.37,3892200,7.98
+1996-09-06,71.12,72.62,70.87,72.37,4930200,7.88
+1996-09-05,70.25,71.62,70.25,71.12,3990000,7.74
+1996-09-04,71.00,71.62,70.75,70.75,5075400,7.70
+1996-09-03,70.75,71.62,70.00,71.25,4037400,7.75
+1996-08-30,72.25,72.50,71.00,71.00,4467000,7.73
+1996-08-29,73.37,73.75,72.00,72.25,4600200,7.86
+1996-08-28,73.87,74.25,73.50,73.50,3118800,8.00
+1996-08-27,73.87,74.00,73.12,73.87,2870400,8.04
+1996-08-26,74.25,74.25,73.50,73.62,3882000,8.01
+1996-08-23,74.00,74.37,73.50,74.37,4128000,8.09
+1996-08-22,74.50,75.00,73.62,74.62,3520800,8.12
+1996-08-21,74.50,75.25,74.25,74.25,5602800,8.08
+1996-08-20,74.00,74.62,73.75,74.00,4365600,8.05
+1996-08-19,73.75,74.50,73.62,74.37,5124000,8.09
+1996-08-16,72.87,73.50,72.75,72.87,3288600,7.93
+1996-08-15,72.87,74.00,72.62,72.75,4411800,7.92
+1996-08-14,73.50,73.50,72.25,72.75,3253200,7.92
+1996-08-13,73.87,74.00,73.00,73.25,5096400,7.97
+1996-08-12,72.12,73.87,71.87,73.87,5022600,8.04
+1996-08-09,71.50,71.75,71.25,71.75,5601600,7.81
+1996-08-08,72.00,72.12,70.62,70.87,8959200,7.71
+1996-08-07,73.50,73.50,72.00,72.25,8668800,7.86
+1996-08-06,72.62,73.50,72.37,73.37,4404600,7.98
+1996-08-05,73.50,74.37,73.12,73.62,5861400,8.01
+1996-08-02,72.00,73.37,71.62,73.00,4743600,7.94
+1996-08-01,69.12,71.87,69.12,71.12,8161200,7.74
+1996-07-31,69.75,70.12,69.37,69.87,5593800,7.60
+1996-07-30,69.87,70.25,68.75,70.12,5146200,7.60
+1996-07-29,70.12,70.50,69.62,69.87,3456600,7.57
+1996-07-26,70.75,70.87,70.00,70.37,5713200,7.63
+1996-07-25,71.75,71.87,70.25,70.25,5107200,7.61
+1996-07-24,70.37,71.50,70.00,71.50,6890400,7.75
+1996-07-23,72.62,73.25,71.50,71.50,6223200,7.75
+1996-07-22,71.75,73.12,71.00,72.87,6227400,7.90
+1996-07-19,72.25,72.37,71.12,72.00,5301000,7.80
+1996-07-18,71.37,72.62,71.00,72.50,7517400,7.86
+1996-07-17,73.12,73.12,70.37,70.87,12419400,7.68
+1996-07-16,71.37,72.50,71.37,72.25,14400600,7.83
+1996-07-15,71.37,73.12,71.12,71.37,7003800,7.73
+1996-07-12,72.00,72.12,70.50,71.75,6375600,7.78
+1996-07-11,73.62,74.12,71.12,72.12,7298400,7.82
+1996-07-10,72.87,73.37,72.12,73.37,6049200,7.95
+1996-07-09,71.75,72.62,71.25,72.50,5127600,7.86
+1996-07-08,70.87,72.00,70.25,71.25,7324200,7.72
+1996-07-05,71.75,71.75,71.00,71.00,3240600,7.69
+1996-07-03,72.00,72.87,71.37,72.62,7468200,7.87
+1996-07-02,72.00,73.12,71.75,72.25,11460000,7.83
+1996-07-01,71.50,71.62,71.00,71.50,6536400,7.75
+1996-06-28,71.12,71.50,70.75,71.37,9952200,7.73
+1996-06-27,70.50,71.25,70.50,70.87,13819200,7.68
+1996-06-26,71.75,72.00,70.75,71.62,20665200,7.76
+1996-06-25,73.12,74.25,73.12,74.00,7067400,8.02
+1996-06-24,73.87,73.87,72.62,73.00,6775800,7.91
+1996-06-21,74.25,74.25,72.87,73.50,11693400,7.96
+1996-06-20,74.50,74.75,73.50,73.87,12963000,8.00
+1996-06-19,73.25,74.50,72.75,74.50,7705200,8.07
+1996-06-18,75.00,75.00,73.12,73.25,10225800,7.94
+1996-06-17,75.00,77.37,75.00,75.00,19072800,8.13
+1996-06-14,72.87,75.75,72.75,75.75,18219600,8.21
+1996-06-13,71.37,72.87,71.12,72.62,4125600,7.87
+1996-06-12,72.00,72.50,71.37,71.62,5868000,7.76
+1996-06-11,74.25,74.25,72.00,72.37,6235200,7.84
+1996-06-10,73.87,74.25,73.50,74.12,7521000,8.03
+1996-06-07,71.50,73.87,71.12,73.87,7310400,8.00
+1996-06-06,74.00,74.12,72.37,72.50,8572200,7.86
+1996-06-05,73.00,74.50,72.87,74.25,10397400,8.05
+1996-06-04,71.75,72.37,71.12,72.12,10634400,7.82
+1996-06-03,70.50,71.62,69.94,71.37,5236800,7.73
+1996-05-31,70.62,71.25,69.62,70.75,8632800,7.67
+1996-05-30,69.37,71.00,69.00,70.62,7807800,7.65
+1996-05-29,70.00,70.87,69.37,69.37,8171400,7.52
+1996-05-28,70.25,70.50,69.56,69.75,6949200,7.56
+1996-05-24,69.00,70.37,68.87,70.12,9175200,7.60
+1996-05-23,68.00,69.00,67.84,68.62,9201600,7.44
+1996-05-22,66.62,67.50,66.12,67.50,6540000,7.31
+1996-05-21,67.50,68.37,66.37,66.37,6144600,7.19
+1996-05-20,66.75,67.25,66.25,66.75,7215600,7.23
+1996-05-17,68.50,68.62,66.75,66.87,7347600,7.25
+1996-05-16,66.37,68.62,66.37,67.75,7730400,7.34
+1996-05-15,66.37,67.62,66.00,66.62,10204800,7.22
+1996-05-14,67.75,67.75,66.37,66.62,5143200,7.22
+1996-05-13,67.00,67.62,66.00,67.62,4857600,7.33
+1996-05-10,66.37,66.87,65.50,66.50,5804400,7.21
+1996-05-09,65.37,65.37,64.37,65.00,6476400,7.04
+1996-05-08,64.75,65.37,62.88,65.37,16985400,7.08
+1996-05-07,66.87,67.25,64.12,64.62,19707600,6.97
+1996-05-06,67.12,67.50,65.75,66.75,11980800,7.20
+1996-05-03,67.62,68.12,66.12,66.25,7950600,7.15
+1996-05-02,67.75,68.50,66.50,66.87,8355600,7.21
+1996-05-01,68.87,68.87,68.25,68.62,3501000,7.40
+1996-04-30,68.25,68.87,68.00,68.87,4479600,7.43
+1996-04-29,66.75,68.87,66.75,68.00,3829800,7.33
+1996-04-26,67.00,67.87,66.50,67.00,7057800,7.23
+1996-04-25,67.50,67.75,66.37,66.75,9413400,7.20
+1996-04-24,68.75,68.75,66.12,67.25,12488400,7.25
+1996-04-23,69.75,69.75,68.25,68.50,5833200,7.39
+1996-04-22,70.00,70.62,68.25,69.75,7360200,7.52
+1996-04-19,68.87,70.25,68.75,70.00,7212000,7.55
+1996-04-18,68.62,69.75,68.62,68.75,6874200,7.42
+1996-04-17,68.75,68.75,68.00,68.62,6384000,7.40
+1996-04-16,69.50,69.75,68.62,69.00,7391400,7.44
+1996-04-15,69.00,70.37,68.75,69.37,9393600,7.48
+1996-04-12,67.50,69.12,67.37,69.00,6181800,7.44
+1996-04-11,66.87,67.25,65.00,67.25,12812400,7.25
+1996-04-10,68.75,68.87,65.50,66.62,8823600,7.19
+1996-04-09,70.00,70.25,68.50,68.87,6005400,7.43
+1996-04-08,69.62,69.87,69.12,69.87,8569800,7.54
+1996-04-04,72.00,72.00,71.12,71.25,5546400,7.69
+1996-04-03,71.75,72.37,70.87,72.00,8349000,7.77
+1996-04-02,70.37,71.87,70.12,71.87,10382400,7.75
+1996-04-01,68.25,70.12,68.12,70.00,8376600,7.55
+1996-03-29,68.00,68.50,67.00,67.25,5197800,7.25
+1996-03-28,68.25,68.25,67.00,67.62,4503600,7.29
+1996-03-27,68.00,68.25,67.25,67.62,8290800,7.29
+1996-03-26,68.62,69.62,68.25,68.75,8048400,7.42
+1996-03-25,67.75,68.87,67.37,67.75,6364200,7.31
+1996-03-22,68.50,68.50,67.12,67.75,10431600,7.31
+1996-03-21,65.00,67.62,64.87,66.87,19806600,7.21
+1996-03-20,63.75,63.88,62.75,63.38,10509600,6.84
+1996-03-19,64.00,64.62,62.88,63.13,11797200,6.81
+1996-03-18,63.38,64.00,62.00,62.75,8987400,6.77
+1996-03-15,61.63,63.75,61.63,62.88,16939200,6.78
+1996-03-14,62.38,63.00,61.50,61.63,12804600,6.65
+1996-03-13,63.75,63.75,61.88,62.00,9669600,6.69
+1996-03-12,64.50,64.62,62.25,63.75,8755200,6.88
+1996-03-11,65.00,65.50,63.63,64.87,10539000,7.00
+1996-03-08,66.50,67.12,63.50,65.75,13342200,7.09
+1996-03-07,68.50,68.62,66.75,67.50,7937400,7.28
+1996-03-06,68.62,68.75,67.12,67.50,5723400,7.28
+1996-03-05,68.25,68.62,67.62,68.50,6400800,7.39
+1996-03-04,65.87,68.75,65.87,68.12,6452400,7.35
+1996-03-01,66.50,66.87,65.87,66.50,4999200,7.17
+1996-02-29,65.50,66.87,65.37,65.87,6833400,7.10
+1996-02-28,67.25,67.87,65.62,66.00,9168000,7.12
+1996-02-27,66.12,67.00,65.25,66.75,9600000,7.20
+1996-02-26,67.87,68.00,66.00,66.00,5196000,7.12
+1996-02-23,68.50,69.25,67.50,68.00,6886800,7.33
+1996-02-22,67.00,68.12,66.87,67.87,8772600,7.32
+1996-02-21,66.62,67.87,66.12,66.37,7573800,7.16
+1996-02-20,67.37,67.37,66.00,66.50,9534600,7.17
+1996-02-16,68.87,68.87,67.00,68.00,9348600,7.33
+1996-02-15,69.50,70.12,68.62,68.87,5229000,7.43
+1996-02-14,70.00,70.37,69.00,69.50,5704200,7.50
+1996-02-13,69.37,70.75,69.37,70.25,10689000,7.58
+1996-02-12,68.75,70.25,68.75,69.75,6461400,7.52
+1996-02-09,68.87,69.50,68.37,68.87,8054400,7.43
+1996-02-08,68.25,69.12,68.00,68.87,9959400,7.43
+1996-02-07,67.25,68.12,67.00,67.87,10714200,7.32
+1996-02-06,68.75,68.75,67.12,67.75,9810600,7.28
+1996-02-05,66.75,68.50,66.75,68.50,4678800,7.36
+1996-02-02,68.50,69.12,67.62,67.87,5169000,7.29
+1996-02-01,68.75,69.25,68.12,68.87,4726200,7.40
+1996-01-31,67.37,69.00,66.75,68.50,7403400,7.36
+1996-01-30,66.75,68.12,66.50,67.37,13474800,7.23
+1996-01-29,66.12,66.75,65.37,65.50,8934600,7.03
+1996-01-26,64.00,65.87,63.75,65.87,12168000,7.07
+1996-01-25,64.25,64.37,63.00,64.12,9573000,6.89
+1996-01-24,61.25,64.00,61.13,63.75,12462000,6.85
+1996-01-23,60.88,61.50,60.38,60.75,10125600,6.52
+1996-01-22,61.63,61.88,60.25,61.00,12333600,6.55
+1996-01-19,62.63,63.38,60.50,61.88,16374000,6.64
+1996-01-18,62.50,62.88,61.38,62.88,11230800,6.75
+1996-01-17,63.00,63.75,62.25,63.00,8612400,6.77
+1996-01-16,62.13,63.25,61.75,63.13,7245600,6.78
+1996-01-15,61.63,62.25,60.88,61.75,5244000,6.63
+1996-01-12,61.75,62.38,61.50,61.50,8522400,6.60
+1996-01-11,63.25,63.50,61.25,61.75,10045200,6.63
+1996-01-10,63.63,64.50,62.63,63.00,7180200,6.77
+1996-01-09,64.87,66.37,64.50,65.50,9664200,7.03
+1996-01-08,63.50,64.37,63.50,64.25,2048400,6.90
+1996-01-05,63.75,63.88,62.63,63.50,5997600,6.82
+1996-01-04,62.63,64.37,62.63,64.37,10161600,6.91
+1996-01-03,62.25,62.75,61.50,62.00,10282800,6.66
+1996-01-02,62.50,62.75,60.88,62.25,7696800,6.68
+1995-12-29,62.50,63.00,61.63,63.00,4931400,6.77
+1995-12-28,63.00,63.38,62.50,62.63,4393200,6.73
+1995-12-27,63.13,63.63,62.75,63.00,4677600,6.77
+1995-12-26,62.50,63.38,62.50,63.25,4142400,6.79
+1995-12-22,62.25,63.25,61.88,62.50,4556400,6.71
+1995-12-21,61.50,62.25,61.50,62.13,8892000,6.67
+1995-12-20,63.25,63.38,61.50,61.50,7635000,6.60
+1995-12-19,63.75,64.12,62.88,63.25,7953600,6.79
+1995-12-18,64.62,65.62,63.88,64.50,8155200,6.93
+1995-12-15,66.37,66.75,65.37,65.62,17418000,7.05
+1995-12-14,65.50,66.87,65.25,66.25,11818200,7.11
+1995-12-13,65.62,65.62,64.62,65.12,6203400,6.99
+1995-12-12,64.12,65.50,64.00,65.50,7261200,7.03
+1995-12-11,63.63,64.50,63.63,64.12,6034800,6.89
+1995-12-08,64.75,64.75,63.25,63.63,7070400,6.83
+1995-12-07,64.75,64.75,63.50,64.50,6657000,6.93
+1995-12-06,64.12,64.75,63.13,64.75,8681400,6.95
+1995-12-05,61.88,64.12,61.75,64.00,12032400,6.87
+1995-12-04,59.25,61.50,58.88,61.13,12252000,6.56
+1995-12-01,58.50,59.50,58.25,58.50,13540800,6.28
+1995-11-30,58.25,58.50,58.00,58.00,6910800,6.23
+1995-11-29,58.63,59.00,57.88,58.00,5544600,6.23
+1995-11-28,58.50,58.50,57.63,58.38,8053800,6.27
+1995-11-27,58.75,58.75,57.38,58.00,5795400,6.23
+1995-11-24,58.50,58.63,58.38,58.38,1520400,6.27
+1995-11-22,59.13,59.25,58.13,58.50,4963800,6.28
+1995-11-21,59.50,59.50,58.88,59.50,4743000,6.39
+1995-11-20,59.50,59.63,59.00,59.38,5220600,6.38
+1995-11-17,60.00,60.25,59.13,59.50,7764600,6.39
+1995-11-16,60.50,60.88,59.38,59.88,6757800,6.43
+1995-11-15,59.00,60.88,58.50,60.88,5954400,6.54
+1995-11-14,58.00,59.50,57.88,59.00,5126400,6.34
+1995-11-13,58.38,58.38,57.63,58.25,3908400,6.26
+1995-11-10,58.50,59.25,58.25,58.50,3907800,6.28
+1995-11-09,60.75,61.13,58.75,59.63,6279600,6.40
+1995-11-08,59.88,60.75,59.00,60.75,8032200,6.52
+1995-11-07,58.25,59.88,58.25,59.75,6869400,6.39
+1995-11-06,57.75,58.50,57.63,58.25,4620600,6.23
+1995-11-03,58.75,58.75,57.25,58.13,6560400,6.22
+1995-11-02,58.13,58.75,57.00,58.63,9086400,6.27
+1995-11-01,57.75,59.50,57.75,59.13,6289200,6.32
+1995-10-31,58.00,59.00,57.38,57.38,7610400,6.13
+1995-10-30,58.50,59.25,58.25,58.25,7357200,6.23
+1995-10-27,59.25,59.88,58.88,58.88,7510800,6.30
+1995-10-26,60.63,60.88,59.50,59.63,13149000,6.38
+1995-10-25,60.75,62.38,60.63,61.00,11985600,6.52
+1995-10-24,59.50,61.13,59.50,60.88,11339400,6.51
+1995-10-23,60.75,60.88,59.25,59.50,9719400,6.36
+1995-10-20,60.00,61.88,60.00,61.00,9888000,6.52
+1995-10-19,58.75,60.13,58.38,60.00,7934400,6.41
+1995-10-18,58.38,59.63,58.25,59.13,5854800,6.32
+1995-10-17,58.50,58.75,57.25,58.50,7422000,6.25
+1995-10-16,57.25,59.00,56.50,58.25,6926400,6.23
+1995-10-13,57.63,58.63,57.00,57.00,11194800,6.09
+1995-10-12,55.38,57.13,55.00,57.13,8512200,6.11
+1995-10-11,54.75,55.38,54.50,55.38,6275400,5.92
+1995-10-10,55.25,56.13,54.63,55.00,7484400,5.88
+1995-10-09,56.00,56.75,55.25,56.38,5449800,6.03
+1995-10-06,55.50,56.50,55.13,56.25,3886800,6.01
+1995-10-05,56.38,56.38,54.13,55.38,9925200,5.92
+1995-10-04,55.38,57.13,55.25,56.38,10879800,6.03
+1995-10-03,53.38,55.38,53.38,55.38,9076200,5.92
+1995-10-02,53.25,53.88,52.63,53.25,5856600,5.69
+1995-09-29,53.50,54.25,53.13,53.38,8470800,5.71
+1995-09-28,53.63,53.63,52.38,53.63,8249400,5.73
+1995-09-27,53.13,53.75,52.50,53.75,9162600,5.75
+1995-09-26,53.00,53.88,52.63,53.13,7657800,5.68
+1995-09-25,52.50,52.88,52.25,52.88,7762200,5.65
+1995-09-22,50.13,52.38,50.13,52.00,11498400,5.56
+1995-09-21,49.38,51.38,49.00,50.75,16746000,5.43
+1995-09-20,50.13,50.38,48.25,48.88,16448400,5.23
+1995-09-19,49.50,50.63,49.50,50.00,8198400,5.35
+1995-09-18,48.50,49.63,48.50,49.63,8508600,5.31
+1995-09-15,49.25,49.63,48.25,48.50,11193000,5.19
+1995-09-14,48.00,48.25,47.50,48.25,8467800,5.16
+1995-09-13,47.25,48.00,47.13,47.75,8394600,5.11
+1995-09-12,47.13,47.63,47.00,47.13,6148200,5.04
+1995-09-11,47.00,47.38,46.75,47.00,20425800,5.03
+1995-09-08,48.00,48.00,46.50,47.00,9411000,5.03
+1995-09-07,48.00,48.00,47.38,47.75,4764600,5.11
+1995-09-06,48.00,48.38,47.75,48.00,12742200,5.13
+1995-09-05,48.00,48.25,47.63,47.88,5762400,5.12
+1995-09-01,47.88,48.50,47.75,48.00,10978800,5.13
+1995-08-31,49.63,50.13,48.88,49.38,4717800,5.28
+1995-08-30,48.75,49.75,48.63,49.75,5570400,5.32
+1995-08-29,48.25,48.50,47.38,48.50,5004000,5.19
+1995-08-28,48.63,48.63,47.75,48.00,4361400,5.13
+1995-08-25,48.88,49.25,48.13,48.38,3787200,5.17
+1995-08-24,48.75,49.25,48.50,48.88,5513400,5.23
+1995-08-23,48.38,49.13,48.38,48.88,3456600,5.23
+1995-08-22,49.13,49.13,48.13,48.13,5219400,5.15
+1995-08-21,48.63,49.00,48.50,49.00,3893400,5.24
+1995-08-18,48.13,48.38,47.75,48.13,7827600,5.15
+1995-08-17,48.38,48.63,47.75,48.13,6551400,5.15
+1995-08-16,49.25,49.25,47.63,48.13,13535400,5.15
+1995-08-15,50.00,50.25,49.13,49.75,4660800,5.32
+1995-08-14,49.13,50.50,48.75,50.50,5767200,5.40
+1995-08-11,50.00,50.13,48.38,49.00,12447000,5.24
+1995-08-10,50.25,50.63,49.75,50.13,5054400,5.36
+1995-08-09,49.75,51.13,49.63,50.13,9244200,5.36
+1995-08-08,49.75,50.00,49.25,49.38,5387400,5.28
+1995-08-07,50.00,50.50,49.63,49.63,4425600,5.31
+1995-08-04,49.88,50.25,49.38,49.75,6303600,5.32
+1995-08-03,50.00,50.38,49.25,49.75,8960400,5.32
+1995-08-02,51.00,51.25,50.38,50.50,12983400,5.40
+1995-08-01,50.38,51.63,50.38,51.38,10570200,5.47
+1995-07-31,49.88,51.38,49.75,50.63,11757000,5.39
+1995-07-28,49.25,49.88,49.13,49.50,9815400,5.27
+1995-07-27,47.75,49.13,47.63,49.00,8880000,5.21
+1995-07-26,46.75,47.50,46.50,47.25,6136800,5.03
+1995-07-25,46.25,46.75,46.13,46.75,7579200,4.97
+1995-07-24,46.38,46.50,46.00,46.25,8378400,4.92
+1995-07-21,45.25,46.25,45.13,46.13,11541000,4.91
+1995-07-20,46.38,46.50,45.00,45.13,12177600,4.80
+1995-07-19,46.50,47.38,45.00,46.50,12259800,4.95
+1995-07-18,46.88,47.00,46.00,46.75,11150400,4.97
+1995-07-17,45.88,46.25,45.25,46.00,6010200,4.89
+1995-07-14,45.38,45.88,45.00,45.88,6210000,4.88
+1995-07-13,45.13,45.75,45.00,45.50,8733000,4.84
+1995-07-12,45.13,45.13,44.38,44.50,8215200,4.73
+1995-07-11,44.75,45.38,44.38,44.75,11482200,4.76
+1995-07-10,44.50,45.13,43.50,44.38,13142400,4.72
+1995-07-07,45.25,45.38,43.63,43.88,15652200,4.67
+1995-07-06,46.50,46.50,45.25,45.38,9561600,4.83
+1995-07-05,46.75,47.13,46.00,46.00,7124400,4.89
+1995-07-03,46.63,46.88,46.25,46.75,2433000,4.97
+1995-06-30,92.62,93.37,91.87,92.12,5654400,4.90
+1995-06-29,92.50,92.62,91.50,92.00,5710800,4.89
+1995-06-28,91.75,92.87,91.50,92.48,8749200,4.92
+1995-06-27,92.75,93.37,91.50,91.50,9477600,4.87
+1995-06-26,94.00,94.75,92.87,92.87,4868400,4.94
+1995-06-23,93.25,94.87,93.12,94.00,7410000,5.00
+1995-06-22,92.00,93.50,91.87,93.50,8538000,4.97
+1995-06-21,88.87,91.75,88.87,91.62,9514800,4.87
+1995-06-20,89.87,90.00,89.00,89.00,7125600,4.73
+1995-06-19,89.75,91.00,89.62,90.12,7693200,4.79
+1995-06-16,89.12,89.87,89.00,89.75,11428800,4.77
+1995-06-15,89.00,90.00,88.75,88.75,7280400,4.72
+1995-06-14,88.62,89.00,88.25,89.00,5788800,4.73
+1995-06-13,88.50,88.87,88.25,88.75,7086000,4.72
+1995-06-12,89.25,89.25,88.00,88.12,7602000,4.69
+1995-06-09,88.62,89.12,88.12,89.00,5014800,4.73
+1995-06-08,88.12,88.87,88.00,88.75,4620000,4.72
+1995-06-07,89.12,89.12,88.12,88.12,6072000,4.69
+1995-06-06,88.75,89.87,88.50,89.00,11349600,4.73
+1995-06-05,89.00,89.25,88.25,88.25,6860400,4.69
+1995-06-02,88.75,89.75,88.37,88.87,5972400,4.73
+1995-06-01,88.00,89.37,87.62,89.25,9674400,4.75
+1995-05-31,86.62,88.25,86.25,88.12,11568000,4.69
+1995-05-30,86.62,87.00,86.50,86.50,5726400,4.60
+1995-05-26,87.87,88.25,85.87,86.50,7443600,4.60
+1995-05-25,86.75,88.25,86.37,87.87,24106800,4.67
+1995-05-24,84.87,85.87,84.37,85.87,11912400,4.57
+1995-05-23,83.62,85.00,83.50,84.37,9962400,4.49
+1995-05-22,84.12,84.75,83.50,83.75,6768000,4.45
+1995-05-19,81.50,84.37,81.50,84.12,14385600,4.47
+1995-05-18,82.00,82.50,81.37,81.87,10530000,4.35
+1995-05-17,83.62,83.75,82.62,83.25,6687600,4.43
+1995-05-16,81.50,83.87,81.50,83.37,18591600,4.43
+1995-05-15,82.50,82.62,80.50,81.25,29480400,4.32
+1995-05-12,84.50,84.87,81.75,82.00,29721600,4.36
+1995-05-11,85.00,85.87,84.87,85.25,13089600,4.53
+1995-05-10,85.87,86.25,84.50,85.12,11330400,4.53
+1995-05-09,86.75,87.00,85.75,85.75,6532800,4.56
+1995-05-08,86.87,86.87,85.87,86.62,6090000,4.61
+1995-05-05,87.87,88.37,86.62,87.37,10386000,4.62
+1995-05-04,88.25,89.37,87.00,87.25,12434400,4.61
+1995-05-03,85.87,87.87,85.87,87.50,10603200,4.63
+1995-05-02,84.50,85.62,84.50,85.62,8379600,4.53
+1995-05-01,86.50,86.87,84.37,84.50,10234800,4.47
+1995-04-28,86.00,86.62,85.62,86.62,9918000,4.58
+1995-04-27,86.62,87.62,85.62,85.75,17586000,4.53
+1995-04-26,85.62,86.87,85.50,86.75,7432800,4.59
+1995-04-25,86.37,86.37,85.12,85.50,11840400,4.52
+1995-04-24,86.00,87.00,86.00,86.75,10525200,4.59
+1995-04-21,86.00,86.50,85.37,85.87,14409600,4.54
+1995-04-20,86.37,86.62,85.62,86.00,13912800,4.55
+1995-04-19,88.37,88.37,85.75,86.62,29468400,4.58
+1995-04-18,89.25,89.37,88.12,88.37,10341600,4.67
+1995-04-17,90.00,90.75,89.00,89.25,13110000,4.72
+1995-04-13,88.37,89.87,88.25,89.87,6508800,4.75
+1995-04-12,88.12,88.75,87.62,88.37,5206800,4.67
+1995-04-11,87.87,88.25,87.50,88.12,7921200,4.66
+1995-04-10,86.62,87.75,86.62,87.25,5895600,4.61
+1995-04-07,87.25,87.75,86.75,87.00,6700800,4.60
+1995-04-06,87.37,87.62,87.00,87.00,3422400,4.60
+1995-04-05,87.12,87.50,86.62,87.25,8162400,4.61
+1995-04-04,87.00,87.75,86.62,87.25,8493600,4.61
+1995-04-03,85.75,87.12,85.62,87.00,8287200,4.60
+1995-03-31,85.25,86.62,84.87,85.75,10531200,4.53
+1995-03-30,88.12,88.62,85.75,85.87,11814000,4.54
+1995-03-29,89.12,90.00,88.25,88.37,11397600,4.67
+1995-03-28,89.37,89.37,88.75,89.25,7918800,4.72
+1995-03-27,88.50,89.50,88.50,89.50,7334400,4.73
+1995-03-24,87.62,88.37,87.25,88.37,10440000,4.67
+1995-03-23,87.25,88.37,86.87,88.12,10990800,4.66
+1995-03-22,87.37,88.12,86.87,87.50,15654000,4.63
+1995-03-21,86.50,88.00,86.12,86.50,11334000,4.57
+1995-03-20,86.00,86.50,85.25,86.50,7784400,4.57
+1995-03-17,85.00,86.75,84.87,85.87,22884000,4.54
+1995-03-16,83.37,85.00,83.37,84.75,12296400,4.48
+1995-03-15,84.25,84.50,83.25,83.50,9693600,4.41
+1995-03-14,83.12,84.62,82.87,84.50,17740800,4.47
+1995-03-13,82.75,83.37,82.62,82.75,15595200,4.38
+1995-03-10,82.87,83.25,80.12,81.87,33891600,4.33
+1995-03-09,83.37,83.87,82.00,82.87,13962000,4.38
+1995-03-08,84.62,85.00,83.37,83.37,15087600,4.41
+1995-03-07,85.12,85.25,84.25,84.62,9344400,4.47
+1995-03-06,83.75,85.50,83.25,85.37,10633200,4.51
+1995-03-03,83.37,83.75,82.75,83.75,12608400,4.43
+1995-03-02,83.12,83.25,82.62,83.12,6016800,4.39
+1995-03-01,82.87,83.25,82.75,83.00,7491600,4.39
+1995-02-28,82.25,83.00,81.62,83.00,6032400,4.39
+1995-02-27,82.37,82.75,81.37,82.25,10844400,4.35
+1995-02-24,82.12,82.37,81.87,82.25,8516400,4.35
+1995-02-23,82.12,82.75,81.75,82.12,12831600,4.34
+1995-02-22,80.87,81.87,80.75,81.62,9733200,4.32
+1995-02-21,81.75,81.75,79.87,80.50,9657600,4.26
+1995-02-17,80.75,81.87,80.62,81.37,11493600,4.30
+1995-02-16,79.87,80.37,79.37,80.37,8098800,4.25
+1995-02-15,80.50,80.62,79.62,80.00,7188000,4.23
+1995-02-14,81.12,81.37,80.12,80.50,5421600,4.26
+1995-02-13,81.62,81.75,80.62,80.62,5947200,4.26
+1995-02-10,81.87,82.00,81.00,81.37,6946800,4.30
+1995-02-09,82.75,82.87,81.75,81.87,11066400,4.33
+1995-02-08,81.75,83.37,81.75,83.37,15084000,4.41
+1995-02-07,81.12,82.62,81.12,81.62,11253600,4.32
+1995-02-06,81.12,81.75,80.87,81.25,9991200,4.30
+1995-02-03,81.50,82.87,81.25,82.00,10792800,4.31
+1995-02-02,81.00,81.12,80.62,80.75,5968800,4.24
+1995-02-01,81.75,81.87,80.87,81.12,10627200,4.26
+1995-01-31,80.25,81.75,79.87,81.75,18631200,4.29
+1995-01-30,80.25,80.50,79.87,80.00,11955600,4.20
+1995-01-27,80.50,81.12,79.75,80.75,8320800,4.24
+1995-01-26,79.00,80.50,78.87,80.50,8667600,4.23
+1995-01-25,79.25,79.62,79.00,79.37,6565200,4.17
+1995-01-24,79.75,79.87,79.50,79.50,10012800,4.18
+1995-01-23,78.00,79.75,78.00,79.75,13177200,4.19
+1995-01-20,78.75,79.50,78.62,79.12,6356400,4.16
+1995-01-19,79.12,79.87,78.87,79.12,12739200,4.16
+1995-01-18,78.75,79.75,78.12,79.50,21076800,4.18
+1995-01-17,76.75,77.50,76.37,77.50,6549600,4.07
+1995-01-16,76.37,77.25,76.25,76.87,8414400,4.04
+1995-01-13,75.25,76.50,74.75,76.50,7939200,4.02
+1995-01-12,75.12,75.12,74.75,74.75,6105600,3.93
+1995-01-11,75.62,75.62,74.50,75.00,7758000,3.94
+1995-01-10,74.87,75.75,74.75,75.25,8496000,3.95
+1995-01-09,76.00,76.50,74.62,74.62,15721200,3.92
+1995-01-06,76.00,76.37,75.87,76.25,6258000,4.01
+1995-01-05,76.00,76.50,75.87,76.25,7708800,4.01
+1995-01-04,76.25,76.37,75.37,75.87,8808000,3.99
+1995-01-03,76.87,77.25,76.00,76.00,7404000,3.99
+1994-12-30,77.25,77.37,76.75,77.25,3640800,4.06
+1994-12-29,77.75,77.75,77.00,77.00,3940800,4.05
+1994-12-28,77.37,77.75,77.00,77.50,4681200,4.07
+1994-12-27,77.50,77.50,77.00,77.25,3314400,4.06
+1994-12-23,78.00,78.00,77.00,77.12,5424000,4.05
+1994-12-22,78.62,78.75,77.25,77.62,6397200,4.08
+1994-12-21,78.00,78.75,77.50,78.50,12949200,4.12
+1994-12-20,78.50,79.37,78.50,78.62,15921600,4.13
+1994-12-19,76.50,78.75,76.37,78.62,10303200,4.13
+1994-12-16,76.75,77.12,76.75,76.75,13117200,4.03
+1994-12-15,76.12,76.87,76.12,76.75,13576800,4.03
+1994-12-14,74.75,76.62,74.75,76.62,13230000,4.03
+1994-12-13,75.12,75.37,74.75,74.75,5355600,3.93
+1994-12-12,74.75,75.62,74.50,75.12,8244000,3.95
+1994-12-09,74.12,75.25,73.50,75.25,10155600,3.95
+1994-12-08,74.50,75.37,73.75,74.25,11980800,3.90
+1994-12-07,74.62,75.25,74.50,74.50,4388400,3.91
+1994-12-06,74.50,75.25,74.25,75.25,8505600,3.95
+1994-12-05,75.75,75.75,74.12,74.12,6536400,3.89
+1994-12-02,76.00,76.12,74.62,74.87,8996400,3.93
+1994-12-01,76.87,77.12,76.00,76.00,8484000,3.99
+1994-11-30,76.25,78.12,76.12,77.37,14906400,4.06
+1994-11-29,75.37,75.87,75.12,75.75,9874800,3.98
+1994-11-28,73.87,75.50,73.75,75.12,14510400,3.95
+1994-11-25,73.00,73.62,73.00,73.50,7180800,3.86
+1994-11-23,74.25,74.25,72.25,72.50,21745200,3.81
+1994-11-22,75.25,75.62,74.50,74.87,9846000,3.93
+1994-11-21,76.25,76.62,75.75,76.00,7224000,3.99
+1994-11-18,75.25,76.50,75.25,76.37,6645600,4.01
+1994-11-17,76.50,76.62,75.75,75.87,7807200,3.99
+1994-11-16,76.12,77.00,76.00,76.75,6292800,4.03
+1994-11-15,77.50,77.75,75.37,76.00,15489600,3.99
+1994-11-14,76.25,78.00,76.12,77.00,12992400,4.05
+1994-11-11,76.37,77.00,75.87,76.25,4392000,4.01
+1994-11-10,76.62,77.12,76.00,76.50,13040400,4.02
+1994-11-09,75.37,76.12,75.12,76.12,18050400,4.00
+1994-11-08,74.25,74.87,73.75,74.37,11498400,3.91
+1994-11-07,73.50,74.25,72.62,74.25,9890400,3.90
+1994-11-04,73.62,73.75,72.87,72.87,6223200,3.83
+1994-11-03,74.00,74.12,73.12,73.87,9194400,3.86
+1994-11-02,73.12,74.62,73.00,74.00,11877600,3.86
+1994-11-01,73.75,74.00,73.12,73.50,10116000,3.84
+1994-10-31,73.12,74.62,73.12,74.12,12812400,3.87
+1994-10-28,72.00,73.37,71.87,73.37,8919600,3.83
+1994-10-27,73.50,73.50,71.75,72.50,14630400,3.78
+1994-10-26,73.12,73.37,72.87,73.25,6900000,3.82
+1994-10-25,73.37,74.37,72.75,72.87,12327600,3.80
+1994-10-24,73.62,74.87,73.25,73.87,24998400,3.86
+1994-10-21,72.00,73.50,71.75,73.25,12894000,3.82
+1994-10-20,72.62,72.62,71.62,72.00,11142000,3.76
+1994-10-19,71.75,72.25,71.25,72.12,14791200,3.76
+1994-10-18,71.62,72.12,71.25,72.00,7123200,3.76
+1994-10-17,71.75,72.25,71.37,71.87,9939600,3.75
+1994-10-14,72.12,72.12,71.25,71.75,8864400,3.75
+1994-10-13,72.00,72.62,71.87,72.00,11253600,3.76
+1994-10-12,72.75,72.75,71.62,71.75,8876400,3.75
+1994-10-11,71.12,73.00,71.12,72.75,19132800,3.80
+1994-10-10,69.37,71.12,69.37,71.12,15196800,3.71
+1994-10-07,68.25,69.12,68.12,69.00,17431200,3.60
+1994-10-06,69.00,69.62,68.00,68.00,7622400,3.55
+1994-10-05,69.87,70.00,68.75,69.12,12174000,3.61
+1994-10-04,69.87,70.75,69.75,70.12,14560800,3.66
+1994-10-03,69.50,70.00,69.25,70.00,6262800,3.65
+1994-09-30,69.12,70.12,68.87,69.12,7413600,3.61
+1994-09-29,70.25,70.25,68.62,68.75,10462800,3.59
+1994-09-28,69.50,70.50,69.37,70.25,16923600,3.67
+1994-09-27,68.25,69.62,68.12,69.37,17833200,3.62
+1994-09-26,67.25,68.37,67.00,68.00,11354400,3.55
+1994-09-23,65.25,67.00,65.12,66.87,11208000,3.49
+1994-09-22,65.50,65.75,65.12,65.62,11524800,3.43
+1994-09-21,64.87,65.00,63.88,65.00,13827600,3.39
+1994-09-20,65.62,65.75,64.62,64.62,5281200,3.37
+1994-09-19,65.50,66.00,65.37,65.87,9206400,3.44
+1994-09-16,65.25,65.62,64.87,65.00,23752800,3.39
+1994-09-15,66.62,66.87,65.75,66.25,9495600,3.46
+1994-09-14,66.87,66.87,66.50,66.62,5299200,3.48
+1994-09-13,66.62,66.87,66.37,66.75,3844800,3.48
+1994-09-12,66.75,67.12,66.50,66.75,6820800,3.48
+1994-09-09,67.00,67.12,66.25,67.00,4221600,3.50
+1994-09-08,67.50,67.62,66.87,67.37,4428000,3.52
+1994-09-07,67.25,67.62,66.75,67.62,7322400,3.53
+1994-09-06,66.75,67.12,66.62,67.12,3045600,3.50
+1994-09-02,67.62,67.62,66.87,67.00,3283200,3.50
+1994-09-01,68.00,68.00,67.00,67.50,7671600,3.52
+1994-08-31,68.25,68.62,68.00,68.25,6213600,3.56
+1994-08-30,68.75,69.00,68.37,68.50,3918000,3.58
+1994-08-29,69.25,69.62,68.87,69.00,7994400,3.60
+1994-08-26,68.75,69.62,68.75,69.37,8427600,3.62
+1994-08-25,68.37,68.75,68.25,68.50,5391600,3.58
+1994-08-24,68.87,68.87,68.12,68.37,8655600,3.57
+1994-08-23,68.62,69.25,68.62,69.12,7887600,3.61
+1994-08-22,68.25,68.87,68.12,68.62,10575600,3.58
+1994-08-19,68.87,69.37,68.25,68.75,14732400,3.59
+1994-08-18,67.00,68.87,66.62,68.87,22675200,3.60
+1994-08-17,67.25,68.00,67.12,67.25,23440800,3.51
+1994-08-16,65.75,66.87,65.37,66.75,12339600,3.48
+1994-08-15,65.12,65.87,65.00,65.37,10260000,3.41
+1994-08-12,65.12,65.62,65.00,65.00,6877200,3.39
+1994-08-11,64.87,65.37,64.50,65.25,12153600,3.41
+1994-08-10,63.75,65.37,63.38,65.12,17179200,3.40
+1994-08-09,62.63,63.63,62.25,63.63,10246800,3.32
+1994-08-08,62.75,63.13,62.25,62.63,5950800,3.27
+1994-08-05,62.88,62.88,62.50,62.63,4068000,3.27
+1994-08-04,63.13,63.50,63.00,63.25,3884400,3.30
+1994-08-03,63.50,63.88,63.00,63.25,14301600,3.30
+1994-08-02,61.88,63.50,61.50,63.50,36326400,3.31
+1994-08-01,61.75,62.13,61.38,61.50,4849200,3.21
+1994-07-29,61.63,62.38,61.63,62.00,5334000,3.21
+1994-07-28,61.50,61.75,61.13,61.50,4766400,3.19
+1994-07-27,61.63,61.63,61.25,61.50,3752400,3.19
+1994-07-26,61.63,61.88,61.50,61.63,9602400,3.19
+1994-07-25,60.13,61.75,60.00,61.63,7551600,3.19
+1994-07-22,60.50,60.75,59.88,60.00,5240400,3.11
+1994-07-21,60.25,60.50,59.63,60.50,8830800,3.13
+1994-07-20,61.63,61.75,59.13,60.13,16780800,3.12
+1994-07-19,62.38,62.50,62.00,62.13,2816400,3.22
+1994-07-18,62.75,62.88,62.25,62.38,3043200,3.23
+1994-07-15,62.63,63.00,62.50,62.75,2596800,3.25
+1994-07-14,62.13,62.88,62.13,62.75,3799200,3.25
+1994-07-13,62.13,62.50,62.00,62.00,3841200,3.21
+1994-07-12,63.00,63.13,62.00,62.00,3763200,3.21
+1994-07-11,63.13,63.25,62.63,63.25,4954800,3.28
+1994-07-08,62.00,62.88,61.75,62.88,5565600,3.26
+1994-07-07,62.00,62.75,62.00,62.25,3715200,3.22
+1994-07-06,62.50,62.63,61.88,61.88,6632400,3.21
+1994-07-05,62.75,63.38,62.50,62.63,5034000,3.24
+1994-07-01,63.38,63.50,62.75,62.75,4224000,3.25
+1994-06-30,63.25,63.38,63.00,63.13,6207600,3.27
+1994-06-29,62.13,63.13,62.00,63.00,6385200,3.26
+1994-06-28,62.25,62.50,61.13,61.75,4574400,3.20
+1994-06-27,61.75,62.50,61.63,62.13,4188000,3.22
+1994-06-24,62.88,63.13,61.88,62.00,6784800,3.21
+1994-06-23,62.88,63.50,62.75,63.13,5274000,3.27
+1994-06-22,64.00,64.25,62.50,62.88,5817600,3.26
+1994-06-21,63.88,64.75,63.75,63.88,10096800,3.31
+1994-06-20,63.50,63.88,63.38,63.88,5210400,3.31
+1994-06-17,64.12,64.25,63.50,64.00,11134800,3.32
+1994-06-16,64.00,64.12,63.75,63.88,3482400,3.31
+1994-06-15,64.37,64.37,63.75,64.12,4933200,3.32
+1994-06-14,63.75,64.12,63.63,64.12,5976000,3.32
+1994-06-13,63.00,63.75,63.00,63.38,3678000,3.28
+1994-06-10,63.63,63.63,62.75,63.00,6357600,3.26
+1994-06-09,62.63,63.63,62.50,63.38,8408400,3.28
+1994-06-08,63.13,63.38,62.13,62.25,4852800,3.22
+1994-06-07,62.88,63.00,62.38,62.88,5547600,3.26
+1994-06-06,64.37,64.75,63.00,63.00,6280800,3.26
+1994-06-03,63.25,64.12,63.25,64.12,4742400,3.32
+1994-06-02,63.25,63.75,62.88,63.50,5377200,3.29
+1994-06-01,63.38,63.63,62.88,63.25,6553200,3.28
+1994-05-31,63.13,64.00,63.13,63.75,4736400,3.30
+1994-05-27,64.12,64.25,63.25,63.88,6156000,3.31
+1994-05-26,64.12,64.50,63.50,64.50,7627200,3.34
+1994-05-25,63.63,64.00,63.25,63.88,9736800,3.31
+1994-05-24,63.25,64.12,63.13,63.63,13744800,3.30
+1994-05-23,63.00,63.25,62.88,63.25,5845200,3.28
+1994-05-20,63.00,63.50,62.75,63.25,10741200,3.28
+1994-05-19,62.88,63.50,62.50,63.50,10160400,3.29
+1994-05-18,62.88,63.25,62.50,62.88,10958400,3.26
+1994-05-17,61.75,63.63,61.75,63.38,14372400,3.28
+1994-05-16,61.13,62.00,61.13,61.88,8917200,3.21
+1994-05-13,61.38,61.50,60.63,60.88,6200400,3.15
+1994-05-12,61.13,61.63,61.00,61.38,6603600,3.18
+1994-05-11,60.25,60.88,60.25,60.75,5928000,3.15
+1994-05-10,60.25,60.75,60.13,60.25,6884400,3.12
+1994-05-09,59.25,60.13,59.25,59.50,6292800,3.08
+1994-05-06,60.25,60.25,59.50,59.50,6618000,3.06
+1994-05-05,60.00,60.63,60.00,60.25,6121200,3.10
+1994-05-04,61.38,61.38,59.50,59.88,7788000,3.08
+1994-05-03,61.38,62.50,60.63,61.00,16549200,3.14
+1994-05-02,59.00,61.25,59.00,61.13,16228800,3.14
+1994-04-29,58.00,59.25,57.75,59.00,9877200,3.03
+1994-04-28,58.00,58.50,57.25,58.13,10329600,2.99
+1994-04-26,58.50,58.50,57.63,58.00,6261600,2.98
+1994-04-25,58.88,59.13,58.38,58.75,8046000,3.02
+1994-04-22,59.88,59.88,58.50,58.88,7182000,3.03
+1994-04-21,58.50,59.63,57.88,59.50,15144000,3.06
+1994-04-20,56.75,57.88,56.25,57.75,17581200,2.97
+1994-04-19,53.63,55.88,53.63,55.75,11248800,2.87
+1994-04-18,54.00,54.63,53.50,53.75,6835200,2.76
+1994-04-15,54.88,55.00,54.00,54.00,8134800,2.78
+1994-04-14,53.88,55.00,53.88,54.75,6949200,2.81
+1994-04-13,53.88,54.50,53.50,53.88,10168800,2.77
+1994-04-12,54.63,54.63,53.63,53.75,6151200,2.76
+1994-04-11,54.50,55.00,54.38,54.50,6668400,2.80
+1994-04-08,55.00,55.63,54.25,54.50,10030800,2.80
+1994-04-07,54.38,55.63,54.13,55.38,6262800,2.85
+1994-04-06,54.25,54.88,54.25,54.38,8590800,2.79
+1994-04-05,54.38,55.00,54.00,54.50,10638000,2.80
+1994-04-04,53.25,54.50,53.25,53.63,11810400,2.76
+1994-03-31,54.00,54.50,53.13,54.00,15381600,2.78
+1994-03-30,55.25,55.63,53.75,54.00,14934000,2.78
+1994-03-29,55.25,55.50,55.00,55.25,7771200,2.84
+1994-03-28,56.00,56.38,55.00,55.25,8763600,2.84
+1994-03-25,55.88,56.38,55.75,56.00,8884800,2.88
+1994-03-24,56.25,56.25,55.25,55.75,16791600,2.87
+1994-03-23,57.00,57.13,55.38,55.50,17558400,2.85
+1994-03-22,56.75,57.50,56.63,57.00,11373600,2.93
+1994-03-21,57.25,58.50,57.25,58.00,10772400,2.98
+1994-03-18,57.50,57.88,57.00,57.00,15556800,2.93
+1994-03-17,56.50,57.75,56.50,57.63,9056400,2.96
+1994-03-16,56.25,56.63,55.25,56.50,9854400,2.90
+1994-03-15,57.13,57.13,55.63,56.25,7716000,2.89
+1994-03-14,57.88,57.88,56.63,56.75,9027600,2.92
+1994-03-11,56.88,57.88,56.75,57.75,6472800,2.97
+1994-03-10,57.38,57.88,56.75,56.75,8685600,2.92
+1994-03-09,57.00,58.00,56.25,57.50,12560400,2.96
+1994-03-08,56.88,57.75,56.50,57.25,10940400,2.94
+1994-03-07,56.88,57.13,56.38,56.88,8949600,2.92
+1994-03-04,56.13,56.38,55.13,56.00,12927600,2.88
+1994-03-03,56.75,57.13,55.75,55.88,10378800,2.87
+1994-03-02,56.75,57.38,56.38,57.00,8584800,2.93
+1994-03-01,58.00,58.25,56.88,57.13,15894000,2.94
+1994-02-28,57.75,58.25,57.63,58.00,8398800,2.98
+1994-02-25,57.00,58.13,56.63,57.38,9068400,2.95
+1994-02-24,57.50,57.50,56.50,56.63,11928000,2.91
+1994-02-23,58.13,58.50,57.75,57.75,11451600,2.97
+1994-02-22,57.75,58.13,57.25,57.75,10192800,2.97
+1994-02-18,57.00,57.50,56.63,57.38,11814000,2.95
+1994-02-17,57.50,57.50,56.25,57.00,16450800,2.93
+1994-02-16,58.00,58.25,57.25,57.38,24296400,2.95
+1994-02-15,58.38,58.75,57.88,57.88,11764800,2.97
+1994-02-14,59.00,59.25,58.13,58.25,16844400,2.99
+1994-02-11,59.38,59.63,58.75,59.38,9657600,3.05
+1994-02-10,59.88,60.50,59.38,59.50,29461200,3.06
+1994-02-09,59.38,59.88,59.25,59.63,22212000,3.06
+1994-02-08,61.50,61.75,57.75,59.38,50605200,3.05
+1994-02-07,61.50,62.25,61.00,61.63,12988800,3.17
+1994-02-04,63.75,64.00,62.00,62.00,6393600,3.16
+1994-02-03,63.50,64.00,62.50,64.00,11324400,3.26
+1994-02-02,63.88,64.37,63.88,64.12,7020000,3.27
+1994-02-01,64.75,64.87,63.63,63.88,12348000,3.26
+1994-01-31,64.00,64.75,64.00,64.62,11403600,3.30
+1994-01-28,63.25,64.00,62.50,63.88,11766000,3.26
+1994-01-27,62.63,63.13,62.50,62.88,8872800,3.21
+1994-01-26,61.25,62.88,61.13,62.75,11594400,3.20
+1994-01-25,61.00,62.63,60.75,62.00,13548000,3.16
+1994-01-24,63.13,63.25,61.50,61.50,18255600,3.14
+1994-01-21,62.50,63.38,62.38,63.25,20712000,3.23
+1994-01-20,62.75,63.63,62.25,62.63,35610000,3.19
+1994-01-19,64.00,64.12,61.88,62.88,69363600,3.21
+1994-01-18,67.87,68.75,67.75,67.87,5769600,3.46
+1994-01-17,67.75,68.12,67.50,67.50,5137200,3.44
+1994-01-14,68.25,68.62,67.62,67.62,6610800,3.45
+1994-01-13,68.50,68.75,68.00,68.25,3435600,3.48
+1994-01-12,69.00,69.25,68.00,68.62,4374000,3.50
+1994-01-11,69.62,69.87,68.50,69.00,7464000,3.52
+1994-01-10,68.50,69.75,67.87,69.50,6969600,3.54
+1994-01-07,68.12,68.50,67.50,68.25,8563200,3.48
+1994-01-06,69.00,69.37,68.12,68.25,8986800,3.48
+1994-01-05,68.62,69.50,68.50,68.75,11857200,3.51
+1994-01-04,68.25,68.25,67.12,68.25,6998400,3.48
+1994-01-03,69.00,69.50,68.00,68.00,7822800,3.47
+1993-12-31,69.37,69.87,68.75,69.00,4926000,3.52
+1993-12-30,69.75,70.37,69.12,69.25,5582400,3.53
+1993-12-29,68.75,69.87,68.75,69.75,7635600,3.56
+1993-12-28,68.62,69.00,68.50,68.50,5192400,3.49
+1993-12-27,67.25,69.00,67.25,68.87,4730400,3.51
+1993-12-23,67.75,68.50,67.12,67.12,8048400,3.42
+1993-12-22,66.87,67.62,66.62,66.62,6280800,3.40
+1993-12-21,65.75,67.37,65.50,66.62,8524800,3.40
+1993-12-20,65.00,65.87,65.00,65.75,6656400,3.35
+1993-12-17,64.62,65.25,64.62,65.00,7347600,3.32
+1993-12-16,65.25,65.25,64.25,64.75,7574400,3.30
+1993-12-15,64.62,65.75,64.50,65.00,8161200,3.32
+1993-12-14,65.75,65.75,64.87,64.87,5846400,3.31
+1993-12-13,65.00,66.00,64.50,65.50,7629600,3.34
+1993-12-10,65.50,65.62,65.00,65.37,5809200,3.33
+1993-12-09,66.75,66.75,65.25,65.62,9975600,3.35
+1993-12-08,66.87,67.12,66.50,66.87,4071600,3.41
+1993-12-07,67.50,67.87,66.75,66.75,5670000,3.40
+1993-12-06,66.50,67.62,66.25,67.62,4690800,3.45
+1993-12-03,66.62,66.75,66.00,66.37,3673200,3.39
+1993-12-02,66.37,67.00,66.12,66.50,4641600,3.39
+1993-12-01,67.25,67.37,66.25,66.25,7092000,3.38
+1993-11-30,66.00,67.25,66.00,66.50,6777600,3.39
+1993-11-29,65.37,66.37,64.75,65.87,8449200,3.36
+1993-11-26,65.87,66.25,65.25,65.37,1930800,3.33
+1993-11-24,66.37,66.50,65.62,65.62,5862000,3.35
+1993-11-23,65.87,67.37,65.62,66.50,10490400,3.39
+1993-11-22,64.75,65.75,64.75,65.75,8079600,3.35
+1993-11-19,65.12,66.00,65.12,65.25,8317200,3.33
+1993-11-18,66.87,66.87,65.37,65.62,9625200,3.35
+1993-11-17,67.87,67.87,65.62,66.87,8074800,3.41
+1993-11-16,67.12,68.50,66.00,67.62,15337200,3.45
+1993-11-15,65.75,66.75,65.75,66.37,12481200,3.39
+1993-11-12,64.12,66.25,64.00,65.75,20918400,3.35
+1993-11-11,63.75,64.37,63.38,64.00,11844000,3.26
+1993-11-10,62.25,62.88,61.75,62.75,8178000,3.20
+1993-11-09,62.50,62.75,61.88,61.88,8926800,3.16
+1993-11-08,63.25,63.25,62.13,62.25,7938000,3.18
+1993-11-05,63.13,63.63,62.38,63.38,10816800,3.23
+1993-11-04,63.75,64.62,63.38,64.00,18325200,3.24
+1993-11-03,63.00,65.12,63.00,63.63,18736800,3.22
+1993-11-02,62.75,63.25,62.00,62.25,8782800,3.15
+1993-11-01,62.25,62.75,61.63,62.50,13092000,3.17
+1993-10-29,61.75,62.38,61.50,62.25,16772400,3.15
+1993-10-28,62.00,62.50,61.50,61.63,11205600,3.12
+1993-10-27,62.38,62.38,61.38,61.88,7770000,3.14
+1993-10-26,62.75,62.88,61.88,62.38,5828400,3.16
+1993-10-25,63.00,63.38,62.38,62.50,5620800,3.17
+1993-10-22,64.50,64.62,63.00,63.13,9392400,3.20
+1993-10-21,64.87,64.87,63.88,64.50,11929200,3.27
+1993-10-20,63.13,64.37,62.75,64.37,15546000,3.26
+1993-10-19,63.88,64.37,62.75,63.00,14799600,3.19
+1993-10-18,61.88,64.25,61.88,63.75,22057200,3.23
+1993-10-15,60.88,62.25,60.75,61.50,17287200,3.12
+1993-10-14,60.00,60.88,59.63,60.50,17685600,3.07
+1993-10-13,60.38,60.50,59.63,59.88,5557200,3.03
+1993-10-12,61.00,61.25,60.00,60.50,7978800,3.07
+1993-10-11,59.75,60.88,59.50,60.38,12000000,3.06
+1993-10-08,59.00,59.38,58.25,59.38,6577200,3.01
+1993-10-07,58.75,59.88,58.63,59.38,7537200,3.01
+1993-10-06,59.50,59.50,58.38,58.75,10380000,2.98
+1993-10-05,58.00,59.63,58.00,59.00,10557600,2.99
+1993-10-04,59.63,59.88,57.75,57.75,15511200,2.93
+1993-10-01,59.63,60.50,59.25,59.25,7299600,3.00
+1993-09-30,59.88,60.63,59.50,59.50,11143200,3.01
+1993-09-29,59.88,59.88,59.25,59.63,9192000,3.02
+1993-09-28,61.50,61.50,59.38,60.00,12523200,3.04
+1993-09-27,61.25,61.75,60.50,60.88,9944400,3.08
+1993-09-24,62.38,62.50,60.88,61.13,10798800,3.10
+1993-09-23,61.50,62.88,61.00,62.63,15688800,3.17
+1993-09-22,61.88,61.88,59.63,60.38,19978800,3.06
+1993-09-21,59.13,61.38,59.00,61.38,17259600,3.11
+1993-09-20,60.25,60.88,58.63,59.00,10125600,2.99
+1993-09-17,59.75,61.25,59.75,60.13,19222800,3.05
+1993-09-16,61.75,62.00,60.13,60.38,8745600,3.06
+1993-09-15,62.88,63.13,61.25,61.50,10905600,3.12
+1993-09-14,60.38,63.38,60.38,63.38,12536400,3.21
+1993-09-13,61.63,61.88,60.25,60.38,8038800,3.06
+1993-09-10,62.63,62.63,61.38,61.38,9202800,3.11
+1993-09-09,62.13,62.88,61.63,62.63,6540000,3.17
+1993-09-08,62.50,62.88,61.38,62.00,7778400,3.14
+1993-09-07,63.75,63.88,63.13,63.38,5115600,3.21
+1993-09-03,64.75,65.25,64.12,64.12,9124800,3.25
+1993-09-02,65.00,65.12,64.62,64.75,2286000,3.28
+1993-09-01,62.63,62.88,62.50,62.75,5038800,3.18
+1993-08-31,63.13,63.50,62.63,63.00,5334000,3.19
+1993-08-30,63.00,63.63,62.88,63.00,5053200,3.19
+1993-08-27,63.38,63.50,62.88,63.00,4497600,3.19
+1993-08-26,62.13,64.12,61.75,63.38,8061600,3.21
+1993-08-25,62.00,62.38,61.63,62.00,7406400,3.14
+1993-08-24,62.88,62.88,61.88,62.00,9249600,3.14
+1993-08-23,63.50,63.75,62.13,62.75,14118000,3.18
+1993-08-20,63.13,64.25,62.63,64.12,13408800,3.25
+1993-08-19,63.25,63.88,62.88,63.13,19033200,3.20
+1993-08-18,61.50,63.63,61.25,63.25,23721600,3.20
+1993-08-17,59.25,60.63,59.25,60.50,13818000,3.07
+1993-08-16,57.13,59.25,55.63,59.25,1658400,3.00
+1993-08-13,58.00,58.13,57.13,57.13,14858400,2.89
+1993-08-12,58.75,59.13,57.75,57.88,15039600,2.93
+1993-08-11,59.75,59.75,58.50,58.50,17886000,2.96
+1993-08-10,59.38,60.00,59.38,59.75,11809200,3.03
+1993-08-09,58.63,60.00,58.13,59.63,19119600,3.02
+1993-08-06,58.50,59.50,58.50,59.13,11692800,3.00
+1993-08-05,59.75,59.88,58.63,58.88,12270000,2.98
+1993-08-04,60.00,60.38,59.63,59.88,10674000,3.03
+1993-08-03,60.00,60.50,59.50,59.63,15848400,3.02
+1993-08-02,59.75,60.38,59.38,59.88,17562000,3.03
+1993-07-30,61.75,61.75,59.13,59.50,30892800,2.99
+1993-07-29,63.50,63.63,61.38,61.75,10320000,3.11
+1993-07-28,65.25,65.37,63.50,63.50,7724400,3.19
+1993-07-27,65.12,65.75,64.75,65.75,9715200,3.31
+1993-07-26,65.37,65.50,64.50,65.00,5797200,3.27
+1993-07-23,63.50,65.12,63.50,65.00,6963600,3.27
+1993-07-22,64.00,64.75,63.25,63.63,8484000,3.20
+1993-07-21,63.38,64.37,62.88,64.00,10208400,3.22
+1993-07-20,63.50,64.00,63.38,63.50,11781600,3.19
+1993-07-19,62.63,63.25,62.25,63.00,11100000,3.17
+1993-07-16,63.25,63.50,61.75,62.13,6542400,3.13
+1993-07-15,63.25,63.63,62.75,63.25,11683200,3.18
+1993-07-14,65.25,65.75,64.75,64.75,5403600,3.26
+1993-07-13,64.25,65.25,64.25,65.12,6078000,3.28
+1993-07-12,64.37,64.75,63.88,64.37,11361600,3.24
+1993-07-09,65.37,66.25,64.87,65.75,7704000,3.31
+1993-07-08,63.88,66.12,63.50,65.37,17246400,3.29
+1993-07-07,62.50,64.00,62.50,63.75,16532400,3.21
+1993-07-06,63.63,64.00,62.38,62.75,13204800,3.16
+1993-07-02,64.50,64.50,63.25,63.50,21711600,3.19
+1993-07-01,66.00,66.00,64.50,65.00,28192800,3.27
+1993-06-30,69.00,69.00,66.75,67.00,15379200,3.37
+1993-06-29,68.25,69.50,68.25,69.25,9088800,3.48
+1993-06-28,69.62,69.75,68.12,68.87,10317600,3.47
+1993-06-25,69.75,70.12,69.37,69.62,7990800,3.50
+1993-06-24,69.87,70.12,69.37,69.87,14838000,3.52
+1993-06-23,69.62,70.00,69.00,69.75,13726800,3.51
+1993-06-22,70.00,70.37,69.50,69.62,16314000,3.50
+1993-06-21,72.00,72.25,70.00,70.00,20737200,3.52
+1993-06-18,74.00,74.12,72.12,72.12,25170000,3.63
+1993-06-17,74.25,75.62,74.12,74.75,13938000,3.76
+1993-06-16,73.00,74.25,72.62,74.25,12336000,3.74
+1993-06-15,72.75,73.25,71.62,73.12,15849600,3.68
+1993-06-14,71.00,72.62,71.00,72.37,12141600,3.64
+1993-06-11,71.25,71.50,70.25,70.87,6829200,3.57
+1993-06-10,69.25,70.75,69.25,70.75,8408400,3.56
+1993-06-09,69.12,69.87,69.12,69.37,9208800,3.49
+1993-06-08,68.87,70.00,68.87,69.50,6700800,3.50
+1993-06-07,69.62,70.25,69.12,69.62,7455600,3.50
+1993-06-04,71.00,71.37,69.62,69.87,8154000,3.52
+1993-06-03,72.37,72.75,71.50,71.50,9147600,3.60
+1993-06-02,73.25,73.37,72.12,72.12,10945200,3.63
+1993-06-01,71.87,73.37,71.50,72.87,10339200,3.67
+1993-05-28,72.00,72.50,70.87,71.75,13262400,3.61
+1993-05-27,73.50,73.75,72.00,72.37,11299200,3.64
+1993-05-26,72.25,73.62,71.87,73.37,9105600,3.69
+1993-05-25,72.00,72.37,71.75,72.25,7766400,3.64
+1993-05-24,71.00,72.00,71.00,71.75,7404000,3.61
+1993-05-21,71.00,72.62,70.75,71.25,12613200,3.58
+1993-05-20,72.00,72.00,71.00,71.75,9567600,3.61
+1993-05-19,71.00,71.62,70.00,71.50,14102400,3.60
+1993-05-18,71.50,72.25,70.25,70.37,15782400,3.54
+1993-05-17,70.62,71.75,70.50,71.62,18757200,3.60
+1993-05-14,68.62,70.00,68.62,69.75,11520000,3.51
+1993-05-13,69.00,69.37,68.37,68.75,11758800,3.46
+1993-05-12,68.87,69.75,68.62,69.50,9842400,3.50
+1993-05-11,67.87,69.00,67.87,69.00,10774800,3.47
+1993-05-10,69.12,69.75,68.12,68.25,9007200,3.43
+1993-05-07,69.25,69.87,69.12,69.37,8228400,3.47
+1993-05-06,70.00,70.00,68.87,69.25,12454800,3.46
+1993-05-05,69.25,71.25,69.00,70.50,15738000,3.53
+1993-05-04,69.87,70.12,68.75,69.25,15837600,3.46
+1993-05-03,69.00,70.25,68.62,69.75,18285600,3.49
+1993-04-30,67.37,68.62,67.37,68.25,11583600,3.41
+1993-04-29,68.00,68.25,67.37,67.37,9859200,3.37
+1993-04-28,67.62,68.25,67.00,68.25,17356800,3.41
+1993-04-27,64.37,67.87,64.37,67.75,29781600,3.39
+1993-04-26,64.00,64.87,63.75,63.88,10568400,3.19
+1993-04-23,64.00,65.50,63.88,64.75,13722000,3.24
+1993-04-22,65.87,66.12,63.63,64.00,25190400,3.20
+1993-04-21,65.50,66.37,65.12,66.00,31022400,3.30
+1993-04-20,62.00,65.12,61.75,65.12,44055600,3.26
+1993-04-19,60.63,62.00,60.50,61.88,27552000,3.09
+1993-04-16,60.75,61.25,60.50,60.50,20097600,3.03
+1993-04-15,60.75,60.75,60.25,60.75,3625200,3.04
+1993-04-14,60.50,60.88,60.50,60.75,8347200,3.04
+1993-04-13,61.25,61.25,60.00,60.50,9704400,3.03
+1993-04-12,58.75,61.38,58.75,61.38,12399600,3.07
+1993-04-08,59.00,59.13,57.88,58.75,8857200,2.94
+1993-04-07,57.75,58.50,57.63,58.50,7810800,2.93
+1993-04-06,59.00,59.00,57.50,57.63,17223600,2.88
+1993-04-05,59.38,59.75,58.38,59.00,18238800,2.95
+1993-04-02,60.63,60.63,58.63,58.88,21193200,2.94
+1993-04-01,62.25,62.25,61.00,61.13,12249600,3.06
+1993-03-31,63.50,63.50,62.25,62.25,21298800,3.11
+1993-03-30,60.13,62.88,60.13,62.88,10747200,3.14
+1993-03-29,58.63,60.38,58.50,60.00,10452000,3.00
+1993-03-26,59.75,59.88,58.25,58.38,9703200,2.92
+1993-03-25,57.50,59.75,57.25,59.63,15643200,2.98
+1993-03-24,58.25,58.88,57.00,57.63,40300800,2.88
+1993-03-23,58.25,60.25,58.13,59.63,14719200,2.98
+1993-03-22,58.13,58.50,57.25,57.75,16527600,2.89
+1993-03-19,59.63,59.63,58.38,58.75,14022000,2.94
+1993-03-18,58.50,59.63,58.50,59.38,14727600,2.97
+1993-03-17,59.63,59.88,58.00,58.38,23912400,2.92
+1993-03-16,61.38,62.13,59.88,60.00,17025600,3.00
+1993-03-15,62.75,62.75,61.88,62.13,11114400,3.11
+1993-03-12,62.00,62.25,61.25,62.13,11235600,3.11
+1993-03-11,63.00,63.75,62.00,62.38,19657200,3.12
+1993-03-10,61.00,63.25,60.75,63.25,19770000,3.16
+1993-03-09,59.75,60.63,59.63,59.75,14048400,2.99
+1993-03-08,59.00,60.50,59.00,60.38,16666800,3.02
+1993-03-05,60.00,60.13,58.63,58.88,27542400,2.94
+1993-03-04,60.75,60.88,59.88,60.50,18439200,3.03
+1993-03-03,60.75,61.13,60.25,60.63,11552400,3.03
+1993-03-02,59.38,60.75,59.38,60.75,17457600,3.04
+1993-03-01,59.00,59.75,59.00,59.38,11988000,2.97
+1993-02-26,57.75,58.63,57.25,58.38,14996400,2.92
+1993-02-25,57.13,57.75,56.38,57.13,16596000,2.86
+1993-02-24,58.00,58.63,57.38,57.75,26046000,2.89
+1993-02-23,54.25,57.13,53.50,57.13,29001600,2.86
+1993-02-22,54.63,55.38,52.50,54.00,34784400,2.70
+1993-02-19,59.00,59.25,54.50,54.50,49737600,2.73
+1993-02-18,59.75,60.50,57.88,59.13,28743600,2.96
+1993-02-17,60.13,60.75,58.75,59.25,29305200,2.96
+1993-02-16,61.38,61.63,59.75,60.13,28468800,3.01
+1993-02-12,64.50,64.62,63.88,64.25,8552400,3.21
+1993-02-11,63.63,65.00,63.38,64.37,13128000,3.22
+1993-02-10,62.50,63.13,62.13,62.63,15680400,3.13
+1993-02-09,62.50,62.63,61.75,61.88,16869600,3.09
+1993-02-08,61.25,62.38,61.25,62.25,23893200,3.11
+1993-02-05,64.37,64.50,62.25,63.25,23649600,3.14
+1993-02-04,64.75,64.75,63.13,64.37,20656800,3.20
+1993-02-03,63.75,64.37,61.75,64.25,37394400,3.19
+1993-02-02,66.12,66.12,63.00,63.13,27243600,3.14
+1993-02-01,66.62,66.87,65.87,66.00,9957600,3.28
+1993-01-29,64.50,66.00,64.25,66.00,12926400,3.28
+1993-01-28,65.75,66.50,65.37,66.12,9002400,3.28
+1993-01-27,65.25,66.50,64.87,65.62,14565600,3.26
+1993-01-26,67.12,67.12,65.12,65.12,18987600,3.24
+1993-01-25,67.75,67.87,66.87,66.87,17899200,3.32
+1993-01-22,68.00,68.12,66.75,67.75,25442400,3.37
+1993-01-21,64.25,65.25,64.12,65.00,16657200,3.23
+1993-01-20,61.63,63.88,61.63,63.50,21537600,3.15
+1993-01-19,63.63,63.88,61.00,61.00,25869600,3.03
+1993-01-18,65.25,65.50,63.25,63.25,15344400,3.14
+1993-01-15,66.00,66.37,65.12,65.37,13640400,3.25
+1993-01-14,66.62,66.62,65.50,65.62,16557600,3.26
+1993-01-13,66.87,66.87,65.50,66.25,32706000,3.29
+1993-01-12,68.62,69.00,67.62,68.00,11689200,3.38
+1993-01-11,68.12,68.75,68.12,68.50,10785600,3.40
+1993-01-08,67.37,68.25,67.25,68.00,14307600,3.38
+1993-01-07,68.62,68.62,67.12,67.12,21616800,3.33
+1993-01-06,68.12,68.62,67.12,68.25,39673200,3.39
+1993-01-05,72.37,72.37,69.87,69.87,17601600,3.47
+1993-01-04,72.50,72.75,71.62,72.37,10507200,3.60
+1992-12-31,73.12,73.50,72.50,72.50,6784800,3.60
+1992-12-30,73.25,73.37,72.50,73.12,9051600,3.63
+1992-12-29,74.00,74.12,73.00,73.50,14499600,3.65
+1992-12-28,74.37,74.37,73.50,74.00,10952400,3.68
+1992-12-24,74.25,74.50,74.00,74.50,6242400,3.70
+1992-12-23,74.25,74.87,73.50,74.00,25747200,3.68
+1992-12-22,78.75,78.87,76.50,77.12,11995200,3.83
+1992-12-21,79.50,79.75,78.50,78.62,7275600,3.91
+1992-12-18,79.75,79.75,79.12,79.75,17001600,3.96
+1992-12-17,78.37,79.37,78.12,79.25,6468000,3.94
+1992-12-16,79.25,79.37,78.12,78.25,5060400,3.89
+1992-12-15,79.37,79.87,78.87,79.12,9894000,3.93
+1992-12-14,78.00,79.87,78.00,79.62,9786000,3.96
+1992-12-11,78.00,78.62,78.00,78.25,4818000,3.89
+1992-12-10,79.37,79.37,78.00,78.12,6219600,3.88
+1992-12-09,78.62,79.62,78.62,79.62,10764000,3.96
+1992-12-08,78.25,78.75,77.62,78.75,9466800,3.91
+1992-12-07,76.87,78.00,76.75,78.00,6904800,3.87
+1992-12-04,77.00,77.25,76.00,76.62,9237600,3.81
+1992-12-03,76.87,77.37,76.12,77.00,6236400,3.83
+1992-12-02,77.12,77.62,76.37,76.75,8269200,3.81
+1992-12-01,77.25,78.12,77.12,78.00,6001200,3.87
+1992-11-30,78.87,79.00,77.50,78.12,11418000,3.88
+1992-11-27,79.00,79.87,78.87,79.75,4842000,3.96
+1992-11-25,79.62,79.87,78.62,78.62,7455600,3.91
+1992-11-24,78.62,80.00,78.62,79.00,7689600,3.92
+1992-11-23,79.37,79.37,78.50,78.75,4461600,3.91
+1992-11-20,78.87,79.50,78.50,79.12,7922400,3.93
+1992-11-19,77.50,78.62,77.25,78.62,8912400,3.91
+1992-11-18,77.37,77.75,77.37,77.37,7605600,3.84
+1992-11-17,77.00,77.37,76.87,77.25,6332400,3.84
+1992-11-16,76.12,76.75,75.87,76.50,4407600,3.80
+1992-11-13,77.12,77.37,76.00,76.00,7225200,3.76
+1992-11-12,77.37,78.37,77.00,77.25,9577200,3.82
+1992-11-11,74.62,77.25,74.50,77.00,10765200,3.81
+1992-11-10,73.25,74.62,73.12,74.62,9838800,3.69
+1992-11-09,73.12,73.50,72.75,73.00,11174400,3.61
+1992-11-06,73.87,74.12,72.62,74.00,8772000,3.66
+1992-11-05,74.37,74.75,73.75,74.12,7254000,3.66
+1992-11-04,76.12,76.62,74.25,74.37,7872000,3.68
+1992-11-03,77.25,77.37,76.12,76.62,8316000,3.79
+1992-11-02,75.50,77.12,75.12,77.12,11244000,3.81
+1992-10-30,75.37,76.62,75.25,75.62,8746800,3.74
+1992-10-29,75.00,75.37,74.62,75.25,6925200,3.72
+1992-10-28,73.62,74.50,73.62,74.50,4443600,3.68
+1992-10-27,74.37,74.50,73.75,74.25,6807600,3.67
+1992-10-26,72.50,74.12,72.50,73.87,9244800,3.65
+1992-10-23,74.62,74.75,71.75,72.62,9495600,3.59
+1992-10-22,75.25,75.62,72.50,74.25,10761600,3.67
+1992-10-21,74.50,75.50,74.12,75.37,9214800,3.73
+1992-10-20,74.75,74.75,74.12,74.50,11644800,3.68
+1992-10-19,73.62,74.25,73.62,74.12,6980400,3.66
+1992-10-16,74.25,74.50,73.50,73.75,7222800,3.65
+1992-10-15,73.25,74.62,73.12,74.12,8166000,3.66
+1992-10-14,72.12,74.00,71.87,73.50,10123200,3.63
+1992-10-13,71.25,72.37,71.00,71.62,9486000,3.54
+1992-10-12,70.87,71.50,70.75,71.00,5709600,3.51
+1992-10-09,71.62,71.75,70.50,70.50,6703200,3.49
+1992-10-08,72.50,72.87,71.75,71.87,11047200,3.55
+1992-10-07,72.75,73.00,72.37,72.37,6372000,3.58
+1992-10-06,74.25,74.25,72.12,72.12,10164000,3.57
+1992-10-05,72.25,74.25,69.50,74.25,20811600,3.67
+1992-10-02,74.50,74.62,73.12,73.37,9373200,3.63
+1992-10-01,75.00,75.25,74.25,74.50,8994000,3.68
+1992-09-30,74.75,75.37,74.50,74.75,9908400,3.70
+1992-09-29,73.50,75.00,73.50,74.50,15621600,3.68
+1992-09-28,74.12,74.62,73.50,74.00,16464000,3.66
+1992-09-25,78.00,78.12,73.75,74.50,28982400,3.68
+1992-09-24,79.00,79.12,78.37,78.75,9386400,3.89
+1992-09-23,80.12,80.25,78.87,79.00,5905200,3.91
+1992-09-22,81.00,81.62,80.00,80.00,9920400,3.95
+1992-09-21,80.12,81.25,80.00,80.87,10296000,4.00
+1992-09-18,80.00,80.37,79.75,80.25,6918000,3.97
+1992-09-17,80.37,80.37,79.37,79.75,6225600,3.94
+1992-09-16,79.37,80.37,78.87,80.00,8685600,3.95
+1992-09-15,79.37,80.37,79.00,79.62,8918400,3.94
+1992-09-14,79.12,80.00,78.50,79.87,8806800,3.95
+1992-09-11,78.50,78.75,77.75,78.37,9253200,3.87
+1992-09-10,79.00,79.37,78.00,78.12,5742000,3.86
+1992-09-09,78.87,79.12,78.25,79.12,8881200,3.91
+1992-09-08,80.00,80.12,79.00,79.12,5781600,3.91
+1992-09-04,79.50,80.50,79.37,80.37,4372800,3.97
+1992-09-03,79.50,80.50,79.37,79.62,7554000,3.94
+1992-09-02,78.62,79.37,78.50,79.37,5959200,3.92
+1992-09-01,77.00,78.62,76.87,78.62,9889200,3.89
+1992-08-31,78.25,78.50,76.75,77.25,9386400,3.82
+1992-08-28,79.87,80.00,77.87,78.12,9519600,3.86
+1992-08-27,80.62,81.12,79.75,79.75,7093200,3.94
+1992-08-26,80.50,81.00,79.87,80.37,5922000,3.97
+1992-08-25,80.12,80.50,79.12,80.50,7312800,3.98
+1992-08-24,81.50,81.50,80.00,80.00,8841600,3.95
+1992-08-21,83.12,83.25,80.75,82.12,13200000,4.06
+1992-08-20,82.12,83.25,81.62,83.00,13831200,4.10
+1992-08-19,81.75,81.75,80.87,81.75,9015600,4.04
+1992-08-18,81.00,81.75,80.62,81.75,7728000,4.04
+1992-08-17,80.25,81.50,80.12,81.00,9361200,4.00
+1992-08-14,80.25,80.37,79.87,80.12,5352000,3.96
+1992-08-13,81.62,81.62,79.75,80.12,6868800,3.96
+1992-08-12,80.50,81.12,80.25,80.62,5336400,3.99
+1992-08-11,79.50,80.62,79.50,80.50,6810000,3.98
+1992-08-10,79.87,80.25,79.37,79.50,6778800,3.93
+1992-08-07,80.50,81.25,80.25,80.37,910800,3.97
+1992-08-06,80.62,81.12,80.50,80.87,13008000,4.00
+1992-08-05,80.37,81.87,79.75,81.00,18634800,4.00
+1992-08-04,79.62,81.00,79.37,80.75,15524400,3.99
+1992-08-03,77.87,79.37,77.25,79.25,8094000,3.92
+1992-07-31,77.75,78.37,77.37,78.37,5822400,3.86
+1992-07-30,78.50,79.12,77.25,77.87,8498400,3.83
+1992-07-29,78.00,78.62,78.00,78.50,11144400,3.86
+1992-07-28,77.00,77.75,76.75,77.37,9297600,3.81
+1992-07-27,75.62,77.00,75.37,76.50,7183200,3.76
+1992-07-24,73.75,75.75,73.75,75.25,6834000,3.70
+1992-07-23,75.50,75.75,73.87,74.50,6160800,3.67
+1992-07-22,75.00,75.75,75.00,75.50,5661600,3.71
+1992-07-21,76.12,76.50,75.37,75.75,8845200,3.73
+1992-07-20,75.00,76.12,74.87,75.62,6073200,3.72
+1992-07-17,77.00,77.00,76.00,76.75,7786800,3.78
+1992-07-16,76.50,77.00,76.25,76.87,5194800,3.78
+1992-07-15,77.12,77.37,76.75,76.87,7776000,3.78
+1992-07-14,77.25,77.62,76.87,77.37,9122400,3.81
+1992-07-13,77.00,77.37,76.50,77.25,2955600,3.80
+1992-07-10,77.37,77.62,76.62,77.37,5979600,3.81
+1992-07-09,76.62,77.50,76.62,77.37,11070000,3.81
+1992-07-08,75.75,76.62,75.75,76.50,9060000,3.76
+1992-07-07,77.25,77.37,75.87,76.00,14763600,3.74
+1992-07-06,75.25,77.00,75.00,76.62,12186000,3.77
+1992-07-02,75.87,76.87,75.25,75.37,15592800,3.71
+1992-07-01,73.25,75.37,73.25,75.25,11443200,3.70
+1992-06-30,74.25,74.37,72.75,73.00,7060800,3.59
+1992-06-29,72.00,74.37,71.75,74.25,10444800,3.65
+1992-06-26,71.62,72.12,71.12,72.00,4933200,3.54
+1992-06-25,71.00,71.87,70.62,71.50,6307200,3.52
+1992-06-24,72.00,72.00,70.00,70.50,6919200,3.47
+1992-06-23,72.50,72.75,72.00,72.25,11707200,3.55
+1992-06-22,69.12,72.12,68.75,72.12,9631200,3.55
+1992-06-19,69.37,70.00,69.37,69.50,10176000,3.42
+1992-06-18,67.50,68.75,66.75,68.50,14413200,3.37
+1992-06-17,68.37,69.00,67.50,67.62,8971200,3.33
+1992-06-16,69.37,70.25,68.75,68.75,10940400,3.38
+1992-06-15,68.00,69.25,67.87,68.37,4941600,3.36
+1992-06-12,69.50,69.75,68.50,68.50,7149600,3.37
+1992-06-11,69.25,69.87,68.37,68.87,14019600,3.39
+1992-06-10,71.00,71.00,68.62,68.62,8608800,3.38
+1992-06-09,70.25,70.62,69.62,69.62,8976000,3.43
+1992-06-08,71.37,71.62,69.62,71.25,11926800,3.51
+1992-06-05,71.25,72.50,71.25,72.50,9477600,3.57
+1992-06-04,71.37,71.75,71.00,71.25,7963200,3.51
+1992-06-03,71.75,72.25,71.12,71.75,11908800,3.53
+1992-06-02,74.25,74.25,71.25,71.50,18265200,3.52
+1992-06-01,74.00,74.75,73.50,74.75,5770800,3.68
+1992-05-29,75.00,75.25,74.50,74.62,7556400,3.67
+1992-05-28,72.00,74.87,71.37,74.87,11666400,3.68
+1992-05-27,71.12,71.87,70.75,71.75,6790800,3.53
+1992-05-26,72.87,72.87,71.37,71.50,7693200,3.52
+1992-05-22,73.00,73.12,72.62,73.00,4810800,3.59
+1992-05-21,72.62,72.75,71.75,72.37,6154800,3.56
+1992-05-20,72.62,73.75,72.00,73.25,14031600,3.60
+1992-05-19,70.50,72.62,70.25,72.62,13130400,3.57
+1992-05-18,70.37,71.00,70.25,70.62,4834800,3.47
+1992-05-15,69.12,70.37,69.00,70.00,9136800,3.44
+1992-05-14,70.75,70.87,69.12,69.75,10528800,3.43
+1992-05-13,71.00,71.50,70.87,70.87,8740800,3.49
+1992-05-12,71.62,72.12,71.25,71.37,8580000,3.51
+1992-05-11,71.75,72.00,71.25,71.87,5390400,3.54
+1992-05-08,71.87,72.37,71.50,72.00,6464400,3.52
+1992-05-07,72.12,72.37,71.37,71.75,5822400,3.51
+1992-05-06,73.00,73.37,71.75,71.87,9625200,3.52
+1992-05-05,72.00,72.87,71.37,72.87,8306400,3.57
+1992-05-04,72.00,72.25,71.62,72.12,11067600,3.53
+1992-05-01,71.62,71.62,69.87,70.87,9060000,3.47
+1992-04-30,69.75,71.50,69.62,71.50,12708000,3.50
+1992-04-29,68.75,69.87,68.75,69.75,9598800,3.41
+1992-04-28,69.00,69.00,68.12,68.75,6459600,3.37
+1992-04-27,68.62,69.25,68.25,69.00,8762400,3.38
+1992-04-24,67.62,68.75,67.50,68.75,14000400,3.37
+1992-04-23,67.12,67.50,65.12,66.87,20520000,3.27
+1992-04-22,67.12,68.12,66.50,67.00,10231200,3.28
+1992-04-21,67.12,67.75,66.87,67.50,11602800,3.30
+1992-04-20,68.87,69.25,66.25,66.50,14197200,3.26
+1992-04-16,72.87,73.00,69.12,69.75,17734800,3.41
+1992-04-15,74.37,74.37,72.50,73.12,11098800,3.58
+1992-04-14,73.87,74.75,73.25,73.75,10525200,3.61
+1992-04-13,72.62,73.87,72.37,73.75,6652800,3.61
+1992-04-10,72.50,73.12,71.87,72.37,15070800,3.54
+1992-04-09,70.37,72.00,69.62,71.62,8572800,3.51
+1992-04-08,68.37,70.00,68.12,69.62,9608400,3.41
+1992-04-07,71.37,71.50,69.00,69.00,5314800,3.38
+1992-04-06,71.00,71.62,70.87,71.37,7009200,3.49
+1992-04-03,69.62,70.87,69.25,70.50,7680000,3.45
+1992-04-02,71.00,71.25,69.50,69.87,8660400,3.42
+1992-04-01,69.25,71.87,69.00,71.25,14220000,3.49
+1992-03-31,68.12,69.75,67.75,69.50,13287600,3.40
+1992-03-30,68.00,68.50,67.62,68.00,9690000,3.33
+1992-03-27,69.25,69.37,68.37,68.37,8610000,3.35
+1992-03-26,70.12,70.12,69.37,69.37,5575200,3.40
+1992-03-25,71.00,71.25,69.87,70.00,8832000,3.43
+1992-03-24,69.87,70.75,69.37,70.50,10801200,3.45
+1992-03-23,70.50,70.62,69.62,69.62,7224000,3.41
+1992-03-20,71.50,71.50,70.62,71.00,12145200,3.48
+1992-03-19,71.87,71.87,70.00,70.87,7509600,3.47
+1992-03-18,71.75,71.87,71.12,71.12,6445200,3.48
+1992-03-17,71.37,71.75,70.75,71.50,10335600,3.50
+1992-03-16,70.37,70.50,69.50,70.50,18127200,3.45
+1992-03-13,72.25,72.37,70.25,71.37,26854800,3.49
+1992-03-12,73.12,73.25,71.87,72.62,14494800,3.55
+1992-03-11,73.75,73.87,72.87,72.87,6826800,3.57
+1992-03-10,72.75,74.50,72.75,73.37,12122400,3.59
+1992-03-09,73.12,73.62,72.25,72.37,6607200,3.54
+1992-03-06,72.62,72.87,70.62,72.62,13250400,3.55
+1992-03-05,73.00,73.37,71.87,72.62,9211200,3.55
+1992-03-04,74.62,74.75,73.25,73.62,10026000,3.60
+1992-03-03,75.25,75.50,74.50,74.87,10017600,3.66
+1992-03-02,75.00,75.37,74.00,74.75,8311200,3.66
+1992-02-28,74.12,74.62,73.87,74.50,10130400,3.65
+1992-02-27,76.00,76.37,73.00,73.12,26850000,3.58
+1992-02-26,74.37,76.00,73.87,76.00,14257200,3.72
+1992-02-25,73.62,74.87,73.37,74.25,12432000,3.63
+1992-02-24,73.00,74.25,72.75,73.87,9457200,3.62
+1992-02-21,71.25,72.50,71.00,72.00,17552400,3.52
+1992-02-20,69.75,71.12,69.62,71.00,22846800,3.48
+1992-02-19,69.62,70.00,68.87,69.37,20748000,3.40
+1992-02-18,71.75,72.25,69.62,70.25,17106000,3.44
+1992-02-14,72.37,73.00,71.75,71.75,18669600,3.51
+1992-02-13,75.00,75.87,72.00,72.62,24178800,3.55
+1992-02-12,73.87,75.50,73.37,75.25,12502800,3.68
+1992-02-11,73.12,74.50,73.12,73.87,15171600,3.62
+1992-02-10,72.75,73.12,72.00,72.50,7356000,3.55
+1992-02-07,73.00,73.25,72.00,72.62,8671200,3.55
+1992-02-06,73.25,73.37,70.75,72.00,13485600,3.52
+1992-02-05,74.25,74.75,73.50,73.62,11916000,3.60
+1992-02-04,72.37,74.62,72.37,74.12,8284800,3.63
+1992-02-03,72.62,73.62,72.50,72.50,7036800,3.55
+1992-01-31,74.00,74.50,72.87,73.00,8740800,3.56
+1992-01-30,72.62,74.37,72.37,74.00,12476400,3.60
+1992-01-29,73.50,74.75,71.75,72.37,16485600,3.52
+1992-01-28,75.25,75.50,72.75,72.87,11326800,3.55
+1992-01-27,77.12,77.62,75.12,75.25,7142400,3.66
+1992-01-24,75.75,77.12,75.00,76.12,12369600,3.71
+1992-01-23,77.00,77.62,75.00,75.25,12956400,3.66
+1992-01-22,74.37,76.00,74.00,75.87,11516400,3.69
+1992-01-21,75.62,76.25,72.62,73.87,26604000,3.60
+1992-01-20,77.50,77.75,76.12,76.25,9674400,3.71
+1992-01-17,77.00,77.50,76.00,76.62,17089200,3.73
+1992-01-16,77.00,78.00,75.50,76.37,30848400,3.72
+1992-01-15,82.00,83.50,79.12,79.37,19491600,3.87
+1992-01-14,83.75,84.12,82.87,83.50,9297600,4.07
+1992-01-13,83.87,84.87,82.62,84.50,7191600,4.12
+1992-01-10,85.00,85.25,83.00,84.62,8314800,4.12
+1992-01-09,86.12,87.00,84.50,85.75,11631600,4.18
+1992-01-08,83.50,85.00,83.37,84.12,14593200,4.10
+1992-01-07,82.37,84.75,82.00,84.50,11838000,4.12
+1992-01-06,82.00,83.00,81.75,83.00,10806000,4.04
+1992-01-03,84.00,84.12,82.37,83.62,11659200,4.07
+1992-01-02,82.50,84.25,81.25,84.00,16255200,4.09
+1991-12-31,84.87,85.00,81.50,84.00,15228000,4.09
+1991-12-30,81.50,86.12,81.12,85.75,12969600,4.18
+1991-12-27,78.25,81.87,78.25,81.75,9721200,3.98
+1991-12-26,77.12,79.62,76.87,79.62,6867600,3.88
+1991-12-24,76.37,77.50,75.75,77.12,6135600,3.76
+1991-12-23,74.50,76.25,74.50,76.25,7486800,3.71
+1991-12-20,74.75,74.87,72.62,74.50,15949200,3.63
+1991-12-19,73.00,73.75,72.75,73.25,9516000,3.57
+1991-12-18,75.25,75.25,73.50,73.62,10761600,3.59
+1991-12-17,75.12,75.75,74.75,75.62,8023200,3.68
+1991-12-16,73.75,75.87,73.62,75.37,9639600,3.67
+1991-12-13,73.00,74.25,72.50,73.62,12271200,3.59
+1991-12-12,70.25,72.50,70.25,72.37,11230800,3.52
+1991-12-11,70.00,70.37,69.37,70.00,8524800,3.41
+1991-12-10,70.00,70.62,69.50,70.00,5914800,3.41
+1991-12-09,70.12,71.12,69.87,70.25,8762400,3.42
+1991-12-06,67.50,69.50,67.25,69.50,8851200,3.38
+1991-12-05,68.75,68.75,67.75,67.75,6218400,3.30
+1991-12-04,68.12,69.12,67.37,69.12,5904000,3.37
+1991-12-03,67.87,68.37,67.75,68.12,8035200,3.32
+1991-12-02,65.50,68.37,65.50,68.37,9493200,3.33
+1991-11-29,66.50,66.62,66.12,66.37,5160000,3.23
+1991-11-27,67.50,67.50,66.50,66.75,6807600,3.25
+1991-11-26,67.50,67.87,66.00,67.75,9770400,3.30
+1991-11-25,67.00,67.62,66.50,67.12,6853200,3.27
+1991-11-22,68.00,68.50,67.25,68.00,11857200,3.31
+1991-11-21,67.75,69.37,67.50,68.25,8523600,3.32
+1991-11-20,68.12,68.62,67.37,67.37,6714000,3.28
+1991-11-19,68.62,68.87,66.62,68.00,16519200,3.31
+1991-11-18,67.62,69.00,66.62,68.62,10665600,3.34
+1991-11-15,70.00,70.12,67.00,67.62,10780800,3.29
+1991-11-14,70.00,70.37,69.12,70.25,12942000,3.42
+1991-11-13,70.50,70.75,70.00,70.12,9226800,3.41
+1991-11-12,69.87,71.00,69.50,70.87,9092400,3.45
+1991-11-11,69.12,69.62,69.00,69.00,7568400,3.36
+1991-11-08,68.50,69.12,68.12,69.12,13350000,3.37
+1991-11-07,68.75,69.00,67.37,68.00,23632800,3.30
+1991-11-06,70.12,70.37,69.25,69.75,5704800,3.38
+1991-11-05,70.50,70.75,69.87,70.00,7962000,3.39
+1991-11-04,72.12,72.37,70.00,70.12,10974000,3.40
+1991-11-01,71.62,72.12,70.62,71.62,6181200,3.47
+1991-10-31,70.62,71.62,70.25,71.62,5128800,3.47
+1991-10-30,70.00,70.87,69.75,70.62,6980400,3.42
+1991-10-29,70.00,71.00,69.75,70.00,11245200,3.39
+1991-10-28,68.12,70.25,68.00,70.00,6954000,3.39
+1991-10-25,68.62,68.75,67.12,67.75,6986400,3.28
+1991-10-24,69.12,69.37,68.00,68.75,9646800,3.33
+1991-10-23,68.12,69.62,67.87,69.62,6369600,3.37
+1991-10-22,67.00,68.37,67.00,67.75,6336000,3.28
+1991-10-21,68.12,68.37,67.12,67.37,6572400,3.27
+1991-10-18,67.75,69.37,67.50,69.00,11054400,3.34
+1991-10-17,65.87,67.50,65.75,67.37,13778400,3.27
+1991-10-16,65.87,66.50,65.25,65.75,7392000,3.19
+1991-10-15,65.12,65.87,64.75,65.87,9344400,3.19
+1991-10-14,64.87,65.50,64.75,65.12,6548400,3.16
+1991-10-11,64.75,64.87,64.37,64.87,5366400,3.14
+1991-10-10,65.37,65.50,64.75,64.87,7521600,3.14
+1991-10-09,65.62,65.87,65.12,65.25,5299200,3.16
+1991-10-08,66.25,66.37,65.50,65.62,4887600,3.18
+1991-10-07,66.37,66.75,65.75,66.00,5906400,3.20
+1991-10-04,65.87,67.12,65.37,66.62,10892400,3.23
+1991-10-03,66.75,67.37,65.62,65.75,10970400,3.19
+1991-10-02,66.00,66.62,65.62,65.75,8341200,3.19
+1991-10-01,65.37,65.62,65.25,65.50,6177600,3.17
+1991-09-30,64.75,65.12,64.25,65.12,7126800,3.16
+1991-09-27,64.00,64.87,64.00,64.50,6836400,3.13
+1991-09-26,63.00,64.50,62.50,64.12,10731600,3.11
+1991-09-25,64.12,64.25,63.00,63.13,10124400,3.06
+1991-09-24,65.25,65.25,64.12,64.25,7263600,3.11
+1991-09-23,65.50,65.62,65.00,65.00,7250400,3.15
+1991-09-20,65.12,65.25,64.75,65.00,11089200,3.15
+1991-09-19,65.12,65.50,64.75,65.37,10052400,3.17
+1991-09-18,64.75,65.00,64.50,64.75,4435200,3.14
+1991-09-17,63.75,64.87,63.75,64.87,12183600,3.14
+1991-09-16,63.63,64.12,63.00,63.63,15238800,3.08
+1991-09-13,64.87,65.00,63.63,63.75,39134400,3.09
+1991-09-12,67.12,67.37,64.25,64.37,13908000,3.12
+1991-09-11,67.00,67.12,66.62,66.87,7112400,3.24
+1991-09-10,67.37,67.37,66.62,66.87,5395200,3.24
+1991-09-09,68.00,68.25,67.12,67.25,10138800,3.26
+1991-09-06,66.25,68.25,65.75,68.25,17223600,3.31
+1991-09-05,64.12,65.75,64.12,65.25,9020400,3.16
+1991-09-04,64.62,64.75,63.75,64.12,7170000,3.11
+1991-09-03,65.75,65.87,64.62,64.62,5287200,3.13
+1991-08-30,66.12,66.25,65.12,65.50,3259200,3.17
+1991-08-29,66.12,66.87,65.37,66.12,7962000,3.20
+1991-08-28,64.75,66.25,64.37,66.12,10077600,3.20
+1991-08-27,64.00,64.75,64.00,64.62,7057200,3.13
+1991-08-26,64.75,65.25,64.50,64.87,2844000,3.14
+1991-08-23,64.62,65.37,64.50,65.00,5844000,3.15
+1991-08-22,65.62,65.87,64.50,64.62,7926000,3.13
+1991-08-21,64.75,66.12,64.50,66.00,8793600,3.20
+1991-08-20,63.75,63.88,62.88,63.50,8488800,3.08
+1991-08-19,60.75,63.50,60.75,63.00,12972000,3.05
+1991-08-16,65.00,65.50,64.00,64.50,7216800,3.13
+1991-08-15,65.25,65.87,65.25,65.25,5182800,3.16
+1991-08-14,66.00,66.00,65.25,65.50,7809600,3.17
+1991-08-13,64.50,66.00,64.37,65.12,8556000,3.16
+1991-08-12,63.75,64.00,63.38,64.00,4016400,3.10
+1991-08-09,64.62,64.87,63.63,63.75,5931600,3.09
+1991-08-08,65.25,65.25,64.12,64.62,8290800,3.13
+1991-08-07,65.12,65.50,64.75,65.50,11112000,3.17
+1991-08-06,63.00,65.25,62.63,65.12,10424400,3.16
+1991-08-05,62.75,63.38,62.75,62.88,5781600,3.05
+1991-08-02,62.75,62.88,62.25,62.50,9574800,3.03
+1991-08-01,61.75,62.50,61.63,62.38,16641600,3.02
+1991-07-31,62.00,62.00,61.38,61.88,6518400,2.98
+1991-07-30,62.00,62.00,61.38,61.63,13140000,2.97
+1991-07-29,60.38,62.00,60.25,61.75,9397200,2.98
+1991-07-26,59.25,60.38,59.25,60.13,5497200,2.90
+1991-07-25,59.00,59.63,58.63,59.25,7152000,2.86
+1991-07-24,58.88,59.00,58.38,58.75,7575600,2.83
+1991-07-23,59.88,59.88,58.63,58.63,8540400,2.83
+1991-07-22,60.50,60.63,59.75,59.88,5046000,2.89
+1991-07-19,61.00,61.25,60.00,60.50,17173200,2.92
+1991-07-18,59.50,60.63,59.25,60.63,11734800,2.92
+1991-07-17,58.63,59.50,58.50,59.38,7579200,2.86
+1991-07-16,59.13,59.25,58.50,58.63,11097600,2.83
+1991-07-15,58.00,58.75,57.63,58.75,9079200,2.83
+1991-07-12,57.63,58.13,57.13,58.13,6652800,2.80
+1991-07-11,57.25,57.75,56.63,57.00,5487600,2.75
+1991-07-10,56.50,57.38,56.38,57.13,7605600,2.75
+1991-07-09,56.63,57.25,56.13,56.25,7268400,2.71
+1991-07-08,55.75,56.50,55.50,56.38,7473600,2.72
+1991-07-05,55.75,56.25,55.63,56.00,2982000,2.70
+1991-07-03,56.00,56.38,55.75,55.75,6604800,2.69
+1991-07-02,55.75,56.38,55.63,56.38,15001200,2.72
+1991-07-01,56.13,56.50,55.88,56.25,12454800,2.71
+1991-06-28,56.38,56.63,55.50,55.50,11758800,2.68
+1991-06-27,56.13,56.88,55.88,56.75,9266400,2.74
+1991-06-26,56.63,56.75,55.63,56.00,10852800,2.70
+1991-06-25,56.88,57.25,56.63,56.88,5787600,2.74
+1991-06-24,56.88,57.25,56.50,56.63,5672400,2.73
+1991-06-21,57.25,57.50,57.00,57.13,7974000,2.75
+1991-06-20,56.88,57.38,56.75,57.25,6372000,2.76
+1991-06-19,57.50,57.88,56.75,57.00,8407200,2.75
+1991-06-18,57.63,58.75,57.25,57.50,9630000,2.77
+1991-06-17,58.50,58.50,57.88,57.88,7051200,2.79
+1991-06-14,56.00,58.75,56.00,58.75,14185200,2.83
+1991-06-13,55.75,56.00,55.25,55.50,8589600,2.68
+1991-06-12,57.00,57.00,55.50,56.00,9535200,2.70
+1991-06-11,57.13,57.50,57.00,57.13,7866000,2.75
+1991-06-10,56.88,57.38,56.50,57.00,9842400,2.75
+1991-06-07,56.00,57.13,55.00,56.00,18021600,2.70
+1991-06-06,56.63,57.50,56.13,56.25,10192800,2.71
+1991-06-05,57.25,57.38,56.63,56.63,8176800,2.73
+1991-06-04,56.25,57.00,55.63,56.75,17359200,2.74
+1991-06-03,57.88,58.38,56.25,56.38,13346400,2.72
+1991-05-31,59.75,59.88,58.13,58.88,13237200,2.84
+1991-05-30,59.38,60.50,59.38,59.88,16492800,2.89
+1991-05-29,59.00,59.63,58.88,59.38,11314800,2.86
+1991-05-28,58.88,59.13,58.25,59.13,8727600,2.85
+1991-05-24,58.63,58.75,57.75,58.38,6706800,2.81
+1991-05-23,58.75,59.38,58.50,58.75,14349600,2.83
+1991-05-22,58.25,58.88,57.88,58.38,9470400,2.81
+1991-05-21,56.50,58.38,56.25,58.25,10368000,2.81
+1991-05-20,55.25,56.63,55.13,56.25,6477600,2.71
+1991-05-17,55.13,55.63,54.63,55.13,9187200,2.66
+1991-05-16,55.00,55.88,54.63,55.63,7773600,2.68
+1991-05-15,55.63,56.38,54.00,54.25,10784400,2.62
+1991-05-14,57.25,58.00,55.50,55.75,11145600,2.69
+1991-05-13,57.00,57.00,56.38,56.75,4021200,2.74
+1991-05-10,58.25,58.25,57.13,57.50,6924000,2.76
+1991-05-09,56.25,58.25,56.25,58.13,10246800,2.79
+1991-05-08,56.75,57.00,55.75,56.00,6769200,2.68
+1991-05-07,57.50,57.75,56.88,56.88,6262800,2.73
+1991-05-06,57.50,58.25,57.00,57.63,3751200,2.76
+1991-05-03,57.00,57.75,56.50,57.75,5853600,2.77
+1991-05-02,57.38,58.00,57.00,57.00,9460800,2.73
+1991-05-01,54.38,57.13,54.38,56.88,8481600,2.73
+1991-04-30,54.63,55.38,54.25,54.50,14532000,2.61
+1991-04-29,56.00,56.25,54.38,54.38,7002000,2.61
+1991-04-26,54.38,56.38,54.25,55.88,6955200,2.68
+1991-04-25,54.50,55.75,54.25,55.25,6232800,2.65
+1991-04-24,55.25,55.38,54.13,54.63,8163600,2.62
+1991-04-23,56.13,56.13,55.13,55.63,7951200,2.67
+1991-04-22,55.63,56.00,54.88,55.75,9148800,2.67
+1991-04-19,56.38,57.13,55.50,55.63,10726800,2.67
+1991-04-18,57.63,57.75,56.38,56.75,11191200,2.72
+1991-04-17,58.13,58.38,57.63,57.88,8300400,2.77
+1991-04-16,57.63,58.25,57.50,58.13,12890400,2.79
+1991-04-15,57.00,57.88,57.00,57.63,6000000,2.76
+1991-04-12,56.50,57.00,55.88,56.88,11472000,2.73
+1991-04-11,55.75,56.88,55.50,55.88,6445200,2.68
+1991-04-10,56.13,56.50,54.75,55.50,5233200,2.66
+1991-04-09,56.88,57.00,55.75,56.13,7281600,2.69
+1991-04-08,56.88,57.25,56.00,57.00,5281200,2.73
+1991-04-05,57.88,58.38,56.50,56.75,8154000,2.72
+1991-04-04,57.50,58.25,56.75,57.63,14164800,2.76
+1991-04-03,56.88,57.63,56.88,57.38,12376800,2.75
+1991-04-02,54.25,56.75,54.25,56.75,11533200,2.72
+1991-04-01,53.75,54.63,53.50,54.00,6508800,2.59
+1991-03-28,108.00,109.25,106.87,107.00,9304800,2.56
+1991-03-27,108.50,109.25,107.75,108.00,10504800,2.59
+1991-03-26,105.00,108.12,104.75,108.12,9396000,2.59
+1991-03-25,104.37,105.37,104.25,105.00,5534400,2.52
+1991-03-22,104.37,104.87,103.75,104.00,9012000,2.49
+1991-03-21,105.50,106.00,104.50,104.87,10588800,2.51
+1991-03-20,100.75,104.50,100.75,104.00,9340800,2.49
+1991-03-19,101.50,101.75,99.87,100.62,11179200,2.41
+1991-03-18,103.00,103.37,101.50,103.25,10320000,2.47
+1991-03-15,104.62,104.75,103.50,104.62,11445600,2.51
+1991-03-14,104.00,105.62,103.62,104.37,11150400,2.50
+1991-03-13,103.25,103.37,101.37,102.75,13135200,2.46
+1991-03-12,106.75,107.75,103.37,103.37,8500800,2.48
+1991-03-11,107.50,107.87,106.62,106.87,6974400,2.56
+1991-03-08,107.37,108.25,106.25,107.50,11774400,2.58
+1991-03-07,105.12,109.00,105.12,107.25,11616000,2.57
+1991-03-06,107.87,107.87,105.25,105.62,10012800,2.53
+1991-03-05,105.75,107.75,105.62,107.25,13872000,2.57
+1991-03-04,105.12,105.87,103.62,105.50,10495200,2.53
+1991-03-01,104.50,105.00,103.00,104.87,10612800,2.51
+1991-02-28,106.00,106.25,104.50,105.00,9792000,2.52
+1991-02-27,104.25,106.87,104.00,106.50,12278400,2.55
+1991-02-26,103.25,104.00,103.00,103.75,9662400,2.49
+1991-02-25,102.50,105.25,102.12,105.00,11450400,2.52
+1991-02-22,102.00,104.62,101.50,101.75,13773600,2.44
+1991-02-21,101.12,103.00,101.12,102.37,12415200,2.44
+1991-02-20,102.75,102.87,100.50,101.50,10701600,2.42
+1991-02-19,103.25,104.25,102.00,104.00,12189600,2.48
+1991-02-15,101.87,105.12,101.87,104.87,23486400,2.50
+1991-02-14,100.87,104.00,100.12,101.50,20500800,2.42
+1991-02-13,100.00,100.87,98.75,100.37,16428000,2.39
+1991-02-12,98.12,100.75,98.12,100.62,21187200,2.40
+1991-02-11,96.62,99.87,96.50,99.87,18753600,2.38
+1991-02-08,93.50,96.87,93.50,96.62,15794400,2.30
+1991-02-07,93.75,94.75,91.87,93.00,25384800,2.21
+1991-02-06,90.00,92.75,89.87,92.50,9662400,2.20
+1991-02-05,90.62,91.50,90.50,90.50,8431200,2.15
+1991-02-04,89.62,90.75,89.37,90.62,7233600,2.16
+1991-02-01,89.75,90.62,88.75,90.25,8347200,2.15
+1991-01-31,89.12,89.87,88.75,89.87,10833600,2.14
+1991-01-30,87.62,88.50,87.25,88.50,14217600,2.11
+1991-01-29,88.50,89.25,87.50,88.00,12660000,2.10
+1991-01-28,86.50,88.50,86.50,87.75,14719200,2.09
+1991-01-25,87.00,87.87,86.25,87.12,21120000,2.07
+1991-01-24,85.00,86.37,84.87,85.87,20128800,2.04
+1991-01-23,83.25,84.75,82.87,84.50,16113600,2.01
+1991-01-22,82.25,83.62,81.50,83.50,19466400,1.99
+1991-01-21,79.62,82.00,79.62,82.00,14188800,1.95
+1991-01-18,80.50,80.62,79.75,80.25,18657600,1.91
+1991-01-17,80.00,80.62,79.00,80.62,31312800,1.92
+1991-01-16,75.37,77.62,75.12,77.37,6657600,1.84
+1991-01-15,74.25,75.37,74.25,75.37,5388000,1.79
+1991-01-14,74.00,75.25,73.50,74.62,11498400,1.78
+1991-01-11,75.50,75.62,74.75,75.00,9165600,1.79
+1991-01-10,75.75,76.00,74.87,75.37,15919200,1.79
+1991-01-09,76.00,77.25,75.25,75.25,19500000,1.79
+1991-01-08,76.50,76.62,74.37,75.00,18266400,1.79
+1991-01-07,76.75,77.87,76.25,76.25,8217600,1.82
+1991-01-04,78.00,78.00,76.12,77.00,9736800,1.83
+1991-01-03,80.12,80.12,77.75,77.75,18285600,1.85
+1991-01-02,80.37,80.87,80.12,80.12,6616800,1.91
+1990-12-31,80.37,81.00,80.37,80.75,3098400,1.92
+1990-12-28,80.37,80.75,80.37,80.62,3948000,1.92
+1990-12-27,81.00,81.37,80.75,81.00,3844800,1.93
+1990-12-26,80.50,81.50,80.50,81.12,11164800,1.93
+1990-12-24,81.50,81.50,80.50,80.75,3086400,1.92
+1990-12-21,81.50,81.62,80.75,81.50,10459200,1.94
+1990-12-20,80.25,81.75,80.00,81.37,9084000,1.94
+1990-12-19,81.00,81.00,80.37,80.62,9592800,1.92
+1990-12-18,80.12,80.87,80.12,80.75,7903200,1.92
+1990-12-17,80.75,80.75,79.87,80.12,4428000,1.91
+1990-12-14,80.75,81.50,80.50,80.75,11584800,1.92
+1990-12-13,80.37,81.00,80.25,80.87,13766400,1.93
+1990-12-12,79.75,80.87,79.37,80.62,12446400,1.92
+1990-12-11,79.37,79.87,79.25,79.50,9609600,1.89
+1990-12-10,79.62,80.37,78.75,79.87,12748800,1.90
+1990-12-07,79.00,80.25,78.75,79.87,13288800,1.90
+1990-12-06,79.50,80.00,78.62,78.87,22471200,1.88
+1990-12-05,78.75,79.37,78.12,78.87,22634400,1.88
+1990-12-04,80.00,80.75,79.62,80.62,11652000,1.92
+1990-12-03,81.25,81.37,79.75,80.00,15288000,1.90
+1990-11-30,77.50,81.00,77.12,80.75,18345600,1.92
+1990-11-29,78.75,78.75,77.50,77.75,6417600,1.85
+1990-11-28,79.00,79.37,78.50,78.50,12542400,1.87
+1990-11-27,77.75,79.00,77.12,79.00,11212800,1.88
+1990-11-26,77.12,77.50,76.50,77.37,8344800,1.84
+1990-11-23,77.75,77.87,77.12,77.25,3040800,1.84
+1990-11-21,77.87,78.25,77.12,77.37,11908800,1.84
+1990-11-20,78.37,78.62,77.62,77.75,19240800,1.85
+1990-11-19,78.50,79.00,76.25,77.50,27026400,1.85
+1990-11-16,78.37,78.62,76.62,77.87,9228000,1.85
+1990-11-15,77.75,79.00,77.62,78.00,12981600,1.86
+1990-11-14,78.62,79.25,78.62,78.75,11152800,1.88
+1990-11-13,78.62,79.50,78.00,79.00,12156000,1.88
+1990-11-12,76.87,78.50,76.87,77.87,10344000,1.85
+1990-11-09,75.00,76.50,74.87,76.37,9828000,1.82
+1990-11-08,74.50,75.62,74.37,74.75,20133600,1.77
+1990-11-07,75.00,75.50,74.50,74.75,14834400,1.77
+1990-11-06,75.62,76.12,75.00,75.25,6451200,1.78
+1990-11-05,75.00,75.75,74.00,75.75,15192000,1.79
+1990-11-02,72.75,74.75,72.75,74.62,12079200,1.76
+1990-11-01,73.37,73.50,71.75,72.62,13502400,1.72
+1990-10-31,74.50,74.50,72.50,72.75,12451200,1.72
+1990-10-30,75.37,75.87,73.87,74.50,13792800,1.76
+1990-10-29,75.00,75.50,74.37,74.75,19692000,1.77
+1990-10-26,77.25,77.25,74.25,74.37,19000800,1.76
+1990-10-25,78.50,79.00,77.37,77.37,9266400,1.83
+1990-10-24,77.00,78.50,76.87,78.00,7759200,1.84
+1990-10-23,77.75,78.25,77.37,77.37,11630400,1.83
+1990-10-22,77.12,79.25,77.00,79.00,16896000,1.87
+1990-10-19,78.37,78.37,75.87,77.12,25951200,1.82
+1990-10-18,74.62,77.00,74.25,77.00,27165600,1.82
+1990-10-17,72.12,74.12,72.00,74.12,14928000,1.75
+1990-10-16,72.87,74.00,72.25,72.25,15604800,1.71
+1990-10-15,71.37,73.25,70.75,73.12,9297600,1.73
+1990-10-12,71.62,72.37,70.37,70.87,19072800,1.67
+1990-10-11,72.87,73.25,70.75,71.62,25444800,1.69
+1990-10-10,73.50,74.75,73.00,73.12,11354400,1.73
+1990-10-09,74.50,75.12,73.50,73.75,13653600,1.74
+1990-10-08,74.87,75.37,74.50,75.12,7814400,1.77
+1990-10-05,74.25,74.50,72.50,74.25,11354400,1.75
+1990-10-04,72.75,74.12,72.75,74.12,12348000,1.75
+1990-10-03,73.87,74.50,73.00,73.00,22293600,1.72
+1990-10-02,73.50,74.75,73.25,73.37,19132800,1.73
+1990-10-01,71.87,73.62,71.37,73.50,20397600,1.74
+1990-09-28,67.87,70.62,67.75,70.62,18528000,1.67
+1990-09-27,70.00,70.50,68.12,68.87,7999200,1.63
+1990-09-26,70.62,70.75,69.12,69.75,6492000,1.65
+1990-09-25,70.00,70.87,69.87,70.75,8976000,1.67
+1990-09-24,70.50,70.50,69.37,70.00,9314400,1.65
+1990-09-21,70.50,71.00,69.75,70.87,12240000,1.67
+1990-09-20,71.37,71.37,70.37,70.75,7406400,1.67
+1990-09-19,73.00,73.25,71.62,71.75,9753600,1.69
+1990-09-18,71.87,73.00,71.25,72.75,15892800,1.72
+1990-09-17,70.37,72.75,70.25,72.37,11515200,1.71
+1990-09-14,70.87,71.12,70.37,71.00,4500000,1.68
+1990-09-13,72.25,72.75,71.00,71.37,7720800,1.69
+1990-09-12,71.12,72.50,71.12,72.50,8004000,1.71
+1990-09-11,71.00,71.12,70.00,71.12,9556800,1.68
+1990-09-10,72.25,72.87,70.75,71.00,9984000,1.68
+1990-09-07,69.62,71.75,69.37,71.12,10598400,1.68
+1990-09-06,70.75,71.25,69.37,69.37,9890400,1.64
+1990-09-05,71.50,72.75,70.87,71.12,14270400,1.68
+1990-09-04,70.62,71.50,70.25,71.50,6112800,1.69
+1990-08-31,70.87,71.25,70.50,71.00,4591200,1.68
+1990-08-30,71.00,71.50,70.50,70.87,8892000,1.67
+1990-08-29,69.87,71.62,69.87,70.62,5853600,1.67
+1990-08-28,69.87,70.00,69.50,70.00,3504000,1.65
+1990-08-27,68.75,70.25,68.62,69.87,9708000,1.65
+1990-08-24,67.00,67.37,65.87,66.75,11104800,1.58
+1990-08-23,64.75,66.50,64.37,65.75,17572800,1.55
+1990-08-22,68.25,68.37,66.75,66.75,8517600,1.58
+1990-08-21,68.25,68.37,67.00,67.87,11299200,1.60
+1990-08-20,68.75,69.37,68.25,69.25,8661600,1.64
+1990-08-17,69.25,69.87,67.62,69.12,13987200,1.63
+1990-08-16,71.00,71.37,70.00,70.00,8606400,1.65
+1990-08-15,72.25,72.37,71.37,71.62,10992000,1.69
+1990-08-14,72.50,73.00,71.37,71.75,10257600,1.69
+1990-08-13,70.75,72.75,70.50,72.62,12441600,1.72
+1990-08-10,72.25,72.25,70.75,71.50,5479200,1.69
+1990-08-09,71.75,72.12,71.25,72.12,506400,1.70
+1990-08-08,70.75,72.87,70.62,71.87,19711200,1.70
+1990-08-07,70.00,71.00,69.50,70.75,15091200,1.67
+1990-08-06,67.25,69.62,67.00,68.50,19718400,1.62
+1990-08-03,73.00,73.12,69.00,72.87,31696800,1.71
+1990-08-02,74.12,74.50,73.12,74.00,12384000,1.73
+1990-08-01,75.50,75.62,74.37,75.00,14001600,1.76
+1990-07-31,73.87,76.25,73.87,75.75,31634400,1.77
+1990-07-30,73.00,73.62,73.00,73.62,15000000,1.72
+1990-07-27,73.87,75.25,73.62,74.37,23416800,1.74
+1990-07-26,73.25,74.50,73.00,74.12,24715200,1.74
+1990-07-25,72.00,73.62,72.00,73.25,12758400,1.72
+1990-07-24,71.00,72.37,70.50,71.87,15297600,1.68
+1990-07-23,71.75,72.25,70.00,70.75,14534400,1.66
+1990-07-20,73.00,74.75,72.87,73.00,18436800,1.71
+1990-07-19,71.00,72.62,70.75,72.25,15379200,1.69
+1990-07-18,70.00,72.37,69.87,71.25,31077600,1.67
+1990-07-17,67.75,69.87,67.75,69.25,17539200,1.62
+1990-07-16,69.00,69.12,67.25,68.00,14011200,1.59
+1990-07-13,69.62,70.00,68.62,68.75,15057600,1.61
+1990-07-12,69.25,70.50,69.25,69.87,21772800,1.64
+1990-07-11,67.75,69.37,67.75,69.25,13341600,1.62
+1990-07-10,67.50,68.37,67.37,67.75,17803200,1.59
+1990-07-09,65.75,67.62,65.62,67.12,18352800,1.57
+1990-07-06,64.87,66.12,64.50,65.87,10279200,1.54
+1990-07-05,65.25,65.25,64.50,64.87,5443200,1.52
+1990-07-03,65.12,65.25,64.87,65.12,6472800,1.53
+1990-07-02,64.50,64.62,63.75,64.50,9508800,1.51
+1990-06-29,64.50,64.75,64.12,64.12,8827200,1.50
+1990-06-28,63.50,64.25,63.50,64.12,8352000,1.50
+1990-06-27,62.63,63.63,62.50,63.38,15696000,1.48
+1990-06-26,63.88,63.88,62.38,62.38,9381600,1.46
+1990-06-25,64.00,64.37,63.38,63.50,5294400,1.49
+1990-06-22,64.37,65.50,64.12,64.25,12045600,1.51
+1990-06-21,64.12,64.62,63.75,64.50,12348000,1.51
+1990-06-20,64.62,65.00,64.50,64.75,5846400,1.52
+1990-06-19,64.50,65.25,64.37,64.87,6693600,1.52
+1990-06-18,65.50,65.87,64.62,64.62,11328000,1.51
+1990-06-15,64.37,65.75,64.37,65.62,13576800,1.54
+1990-06-14,65.25,66.12,65.25,65.62,6232800,1.54
+1990-06-13,65.75,66.00,65.37,65.37,13185600,1.53
+1990-06-12,64.37,65.62,64.37,65.37,12835200,1.53
+1990-06-11,64.00,64.62,63.88,64.50,7653600,1.51
+1990-06-08,63.75,64.75,63.63,64.00,17140800,1.50
+1990-06-07,64.87,65.00,63.88,64.12,9508800,1.50
+1990-06-06,64.37,65.37,64.37,64.37,9266400,1.51
+1990-06-05,64.75,65.12,64.25,64.50,12338400,1.51
+1990-06-04,64.87,65.00,64.00,64.37,13272000,1.51
+1990-06-01,66.50,66.62,64.75,65.00,23280000,1.52
+1990-05-31,65.00,66.25,64.75,65.87,36297600,1.54
+1990-05-30,63.25,63.75,62.88,63.63,11234400,1.49
+1990-05-29,62.75,63.25,62.38,63.13,5140800,1.48
+1990-05-25,62.75,63.00,62.50,62.50,5726400,1.46
+1990-05-24,63.00,63.25,62.25,63.13,7471200,1.48
+1990-05-23,61.88,63.50,61.88,63.25,17445600,1.48
+1990-05-22,63.00,63.00,62.00,62.75,16819200,1.47
+1990-05-21,59.88,61.88,59.88,61.63,14248800,1.44
+1990-05-18,60.38,60.38,59.75,60.13,6460800,1.41
+1990-05-17,59.88,60.38,59.88,60.13,8949600,1.41
+1990-05-16,59.75,60.50,59.38,60.00,7092000,1.41
+1990-05-15,60.50,60.50,59.63,60.00,9367200,1.41
+1990-05-14,60.00,61.00,59.75,60.50,16221600,1.42
+1990-05-11,58.50,60.63,58.13,60.63,27511200,1.41
+1990-05-10,56.63,57.50,56.63,57.25,16358400,1.33
+1990-05-09,56.50,57.13,56.50,56.75,10039200,1.32
+1990-05-08,57.00,57.25,56.50,57.25,10387200,1.33
+1990-05-07,57.50,57.63,56.88,57.25,19742400,1.33
+1990-05-04,57.75,57.88,55.00,57.00,55852800,1.32
+1990-05-03,58.50,58.50,57.38,57.88,8551200,1.34
+1990-05-02,56.88,57.50,56.63,57.38,8635200,1.33
+1990-05-01,56.75,57.25,56.13,56.75,12103200,1.32
+1990-04-30,57.63,57.63,56.50,56.75,14383200,1.32
+1990-04-27,58.63,58.75,57.50,57.75,9348000,1.34
+1990-04-26,57.00,58.50,56.63,58.50,13992000,1.36
+1990-04-25,57.38,57.50,56.75,57.25,5330400,1.33
+1990-04-24,56.88,57.50,56.50,57.13,10752000,1.33
+1990-04-23,58.13,58.13,56.63,56.75,11416800,1.32
+1990-04-20,59.25,59.38,58.13,58.25,9993600,1.35
+1990-04-19,58.88,59.50,58.88,59.13,10600800,1.37
+1990-04-18,58.50,59.88,58.50,58.88,17844000,1.37
+1990-04-17,59.00,59.00,58.25,58.75,9472800,1.36
+1990-04-16,59.50,59.88,59.00,59.13,9633600,1.37
+1990-04-12,58.50,59.00,58.00,58.88,9288000,1.37
+1990-04-11,57.63,58.63,57.63,58.00,15676800,1.35
+1990-04-10,58.00,58.25,57.00,57.75,15753600,1.34
+1990-04-09,57.25,58.25,57.13,58.25,17083200,1.35
+1990-04-06,56.75,57.75,56.75,57.50,17400000,1.33
+1990-04-05,57.25,57.50,56.50,56.50,21554400,1.31
+1990-04-04,58.13,58.63,57.00,57.00,32344800,1.32
+1990-04-03,59.00,59.25,58.25,58.38,22425600,1.35
+1990-04-02,58.25,59.38,58.00,59.00,26145600,1.37
+1990-03-30,61.75,61.75,60.25,60.63,10317600,1.41
+1990-03-29,61.50,61.88,61.13,61.75,12211200,1.43
+1990-03-28,60.38,61.75,60.25,61.25,14452800,1.42
+1990-03-27,58.88,60.25,58.75,60.13,11210400,1.39
+1990-03-26,59.50,59.63,59.00,59.00,11726400,1.37
+1990-03-23,58.63,59.25,58.50,58.88,12194400,1.37
+1990-03-22,59.50,60.00,57.88,58.38,13572000,1.35
+1990-03-21,60.25,60.88,59.50,59.50,10747200,1.38
+1990-03-20,60.13,60.63,59.88,60.50,12928800,1.40
+1990-03-19,58.50,60.25,58.00,60.13,15264000,1.39
+1990-03-16,59.63,59.75,58.38,58.50,22526400,1.36
+1990-03-15,58.75,60.13,58.63,59.38,12662400,1.38
+1990-03-14,59.00,59.13,57.75,58.75,14892000,1.36
+1990-03-13,60.63,60.63,59.25,59.25,8419200,1.37
+1990-03-12,59.00,60.88,59.00,60.88,11373600,1.41
+1990-03-09,61.13,61.75,60.00,60.25,9734400,1.40
+1990-03-08,60.50,61.63,60.38,61.38,13120800,1.42
+1990-03-07,61.00,61.38,60.13,60.75,16168800,1.41
+1990-03-06,60.00,61.00,59.75,61.00,22075200,1.41
+1990-03-05,61.88,61.88,59.00,59.38,32112000,1.38
+1990-03-02,60.13,61.88,59.88,61.75,23721600,1.43
+1990-03-01,59.25,60.38,59.13,59.88,26841600,1.39
+1990-02-28,60.00,60.13,58.63,59.00,45996000,1.37
+1990-02-27,57.25,59.50,57.13,59.13,48511200,1.37
+1990-02-26,56.00,57.88,54.50,56.00,93883200,1.30
+1990-02-23,58.00,58.13,54.75,56.25,94600800,1.30
+1990-02-22,63.50,63.50,59.25,59.25,83875200,1.37
+1990-02-21,64.87,65.37,63.75,63.75,25766400,1.48
+1990-02-20,65.25,65.50,64.87,65.00,27784800,1.51
+1990-02-16,68.00,68.12,65.87,66.37,22881600,1.54
+1990-02-15,68.00,68.37,67.75,68.12,9907200,1.58
+1990-02-14,67.87,68.25,67.75,68.00,8164800,1.58
+1990-02-13,67.50,67.75,67.12,67.62,15105600,1.57
+1990-02-12,67.12,67.62,66.50,67.37,16848000,1.56
+1990-02-09,67.75,67.75,66.12,67.00,35983200,1.55
+1990-02-08,67.87,68.62,67.75,68.25,13574400,1.58
+1990-02-07,67.75,68.62,66.75,67.75,20661600,1.57
+1990-02-06,68.87,69.12,68.12,68.37,13207200,1.59
+1990-02-05,69.75,69.87,69.00,69.25,9568800,1.61
+1990-02-02,68.87,70.00,68.87,69.37,14054400,1.59
+1990-02-01,69.00,69.50,68.75,69.00,7800000,1.59
+1990-01-31,67.87,69.00,67.87,68.50,10250400,1.57
+1990-01-30,68.50,68.75,67.50,67.75,7413600,1.56
+1990-01-29,69.25,69.37,67.62,68.50,9967200,1.57
+1990-01-26,67.87,68.12,66.87,67.75,6484800,1.56
+1990-01-25,69.50,69.62,67.50,68.12,9355200,1.57
+1990-01-24,67.25,69.37,67.00,69.12,9888000,1.59
+1990-01-23,69.37,69.50,68.25,68.50,10658400,1.57
+1990-01-22,70.37,70.62,69.25,69.37,7382400,1.59
+1990-01-19,71.12,71.37,70.50,70.50,10171200,1.62
+1990-01-18,69.12,70.75,69.00,70.62,13262400,1.62
+1990-01-17,69.50,70.00,69.12,69.50,7348800,1.60
+1990-01-16,68.75,69.87,68.50,69.50,7464000,1.60
+1990-01-15,68.87,69.25,68.62,68.75,11236800,1.58
+1990-01-12,68.62,69.87,68.50,68.87,9806400,1.58
+1990-01-11,71.00,71.37,70.00,70.12,7044000,1.61
+1990-01-10,69.37,71.00,69.00,70.87,11248800,1.63
+1990-01-09,71.12,71.25,69.50,69.62,10080000,1.60
+1990-01-08,71.62,71.87,70.62,71.12,7264800,1.64
+1990-01-05,71.62,72.37,71.50,71.75,11899200,1.65
+1990-01-04,71.50,72.50,71.50,72.37,17803200,1.66
+1990-01-03,71.25,71.37,70.62,71.25,9784800,1.64
+1990-01-02,69.62,71.00,69.12,71.00,9033600,1.63
+1989-12-29,69.62,70.50,69.37,69.50,5042400,1.60
+1989-12-28,68.75,70.00,68.62,69.87,8560800,1.61
+1989-12-27,67.00,68.75,66.62,68.62,6062400,1.58
+1989-12-26,67.62,67.75,66.75,66.75,1920000,1.53
+1989-12-22,67.00,67.87,66.75,67.75,4836000,1.56
+1989-12-21,65.62,67.00,65.62,67.00,8884800,1.54
+1989-12-20,65.87,66.12,65.37,65.62,8505600,1.51
+1989-12-19,66.37,66.37,65.50,66.00,14673600,1.52
+1989-12-18,66.62,66.75,65.75,66.37,11608800,1.53
+1989-12-15,68.25,68.25,66.50,66.87,17844000,1.54
+1989-12-14,68.87,68.87,67.50,68.12,17808000,1.57
+1989-12-13,68.87,69.12,68.50,69.12,12379200,1.59
+1989-12-12,68.00,68.87,67.87,68.62,18309600,1.58
+1989-12-11,68.37,68.37,67.00,67.62,32054400,1.55
+1989-12-08,72.62,72.75,69.00,69.12,55910400,1.59
+1989-12-07,74.62,75.12,73.12,73.50,6878400,1.69
+1989-12-06,74.50,75.75,74.25,74.62,13920000,1.72
+1989-12-05,74.00,74.37,73.75,74.25,5059200,1.71
+1989-12-04,74.00,74.37,73.75,74.37,5714400,1.71
+1989-12-01,74.12,75.00,73.87,74.00,16754400,1.70
+1989-11-30,73.37,74.50,73.37,74.12,11385600,1.70
+1989-11-29,73.75,74.00,73.00,73.50,8385600,1.69
+1989-11-28,74.50,74.75,73.75,74.50,18511200,1.71
+1989-11-27,72.87,75.12,72.75,74.75,27813600,1.72
+1989-11-24,73.00,73.50,72.75,73.25,8167200,1.68
+1989-11-22,71.50,73.62,71.25,73.00,15657600,1.68
+1989-11-21,70.37,71.25,70.25,71.25,11128800,1.64
+1989-11-20,70.50,70.50,70.00,70.37,5013600,1.62
+1989-11-17,69.62,70.50,69.50,70.25,11728800,1.62
+1989-11-16,69.75,70.25,69.50,69.75,8932800,1.60
+1989-11-15,70.00,70.25,69.25,70.00,8160000,1.61
+1989-11-14,70.50,70.50,69.00,69.37,10852800,1.59
+1989-11-13,70.25,71.50,70.00,70.50,22939200,1.62
+1989-11-10,70.25,71.50,70.25,70.62,22312800,1.61
+1989-11-09,69.87,71.00,69.87,70.00,15813600,1.60
+1989-11-08,68.25,70.12,68.25,69.75,14448000,1.59
+1989-11-07,67.25,68.12,67.25,67.75,8306400,1.55
+1989-11-06,67.75,68.12,67.37,67.37,11088000,1.54
+1989-11-03,67.50,68.12,67.00,68.00,11287200,1.55
+1989-11-02,67.87,68.12,66.62,67.75,13946400,1.55
+1989-11-01,68.25,68.62,67.75,68.00,18045600,1.55
+1989-10-31,66.37,67.87,66.25,67.62,6343200,1.54
+1989-10-30,66.12,66.37,65.75,65.75,5688000,1.50
+1989-10-27,66.75,66.87,65.62,66.25,6105600,1.51
+1989-10-26,67.62,67.75,66.75,67.00,3688800,1.53
+1989-10-25,67.75,68.25,67.50,68.00,5786400,1.55
+1989-10-24,68.12,68.12,66.75,67.50,7548000,1.54
+1989-10-23,68.12,68.37,67.87,68.12,6655200,1.55
+1989-10-20,68.00,68.12,67.62,68.00,5983200,1.55
+1989-10-19,68.37,68.62,67.75,68.00,11328000,1.55
+1989-10-18,67.00,68.50,66.75,67.75,10648800,1.55
+1989-10-17,66.00,67.25,65.75,67.00,7044000,1.53
+1989-10-16,63.13,66.62,63.00,66.00,18636000,1.51
+1989-10-13,68.00,68.62,64.87,66.12,15636000,1.51
+1989-10-12,69.25,69.25,68.50,68.50,9499200,1.56
+1989-10-11,68.50,69.62,68.00,69.00,9261600,1.57
+1989-10-10,69.25,69.25,68.37,68.62,9156000,1.57
+1989-10-09,69.00,69.25,68.87,69.00,9600000,1.57
+1989-10-06,69.00,69.12,68.62,69.00,8004000,1.57
+1989-10-05,69.00,69.25,68.62,68.87,10730400,1.57
+1989-10-04,69.50,69.50,68.50,69.00,11385600,1.57
+1989-10-03,68.12,69.12,68.00,69.00,10370400,1.57
+1989-10-02,68.25,68.37,67.87,67.87,5196000,1.55
+1989-09-29,68.62,69.37,68.37,68.62,11577600,1.57
+1989-09-28,67.00,68.37,67.00,68.37,9000000,1.56
+1989-09-27,66.25,67.50,66.12,67.37,9228000,1.54
+1989-09-26,67.50,68.37,66.37,66.37,10560000,1.51
+1989-09-25,67.00,67.50,67.00,67.37,8635200,1.54
+1989-09-22,67.37,67.87,67.12,67.25,6554400,1.53
+1989-09-21,68.00,68.37,67.75,67.87,8095200,1.55
+1989-09-20,67.75,68.00,67.62,67.75,8906400,1.55
+1989-09-19,67.75,68.75,67.62,68.25,11575200,1.56
+1989-09-18,67.50,68.00,67.25,67.75,6160800,1.55
+1989-09-15,67.75,67.75,66.87,67.50,13430400,1.54
+1989-09-14,68.12,68.25,66.87,67.00,9163200,1.53
+1989-09-13,69.00,69.87,68.25,68.37,10166400,1.56
+1989-09-12,69.12,69.62,69.00,69.00,7624800,1.57
+1989-09-11,69.87,69.87,68.12,68.87,7430400,1.57
+1989-09-08,70.00,70.25,69.50,70.12,18456000,1.60
+1989-09-07,69.50,70.25,69.25,69.37,26172000,1.58
+1989-09-06,69.37,69.37,68.00,68.50,10344000,1.56
+1989-09-05,69.75,69.87,69.00,69.12,7166400,1.58
+1989-09-01,69.62,70.75,69.62,69.75,13279200,1.59
+1989-08-31,68.75,69.25,68.62,69.25,9100800,1.58
+1989-08-30,67.87,69.12,67.75,68.62,12225600,1.57
+1989-08-29,68.37,68.37,67.37,67.37,8280000,1.54
+1989-08-28,67.62,68.25,67.37,68.25,6823200,1.56
+1989-08-25,69.25,69.50,68.00,68.12,9086400,1.55
+1989-08-24,66.75,69.75,66.75,69.50,18074400,1.59
+1989-08-23,66.62,66.62,66.12,66.62,8409600,1.52
+1989-08-22,66.25,66.37,65.75,66.25,8973600,1.51
+1989-08-21,67.37,68.12,66.00,66.50,10687200,1.52
+1989-08-18,66.25,67.50,66.12,67.50,11462400,1.54
+1989-08-17,66.37,66.50,66.00,66.37,10377600,1.51
+1989-08-16,66.00,67.62,66.00,66.37,18866400,1.51
+1989-08-15,64.62,65.37,64.50,65.12,6945600,1.49
+1989-08-14,64.50,65.25,64.37,64.75,8373600,1.48
+1989-08-11,64.87,65.25,64.00,64.75,9019200,1.48
+1989-08-10,64.12,64.62,63.75,64.62,6074400,1.47
+1989-08-09,64.25,64.62,64.00,64.25,4274400,1.47
+1989-08-08,64.62,64.87,64.37,64.62,7934400,1.47
+1989-08-07,63.75,64.87,63.50,64.87,13924800,1.48
+1989-08-04,63.00,64.00,62.75,64.00,11011200,1.46
+1989-08-03,63.75,64.00,63.50,63.75,7564800,1.45
+1989-08-02,63.75,64.25,63.38,63.75,9376800,1.45
+1989-08-01,64.87,65.00,63.75,63.88,14241600,1.46
+1989-07-31,65.00,65.37,64.87,65.00,10684800,1.48
+1989-07-28,65.00,65.12,64.37,65.00,20313600,1.48
+1989-07-27,64.25,64.50,62.88,63.75,40389600,1.45
+1989-07-26,60.25,61.25,59.88,61.25,7135200,1.40
+1989-07-25,59.13,59.88,59.13,59.88,6964800,1.37
+1989-07-24,58.50,59.25,58.50,58.88,7723200,1.34
+1989-07-21,59.00,59.63,59.00,59.25,9228000,1.34
+1989-07-20,60.13,60.25,59.25,59.50,9631200,1.34
+1989-07-19,59.13,60.13,58.75,60.13,12374400,1.36
+1989-07-18,58.75,58.88,58.50,58.63,5512800,1.33
+1989-07-17,58.75,59.25,58.25,59.00,3288000,1.33
+1989-07-14,58.25,59.25,57.88,58.75,8647200,1.33
+1989-07-13,58.50,58.75,58.25,58.50,6345600,1.32
+1989-07-12,58.88,58.88,58.25,58.63,6758400,1.33
+1989-07-11,58.88,59.50,58.75,58.75,7495200,1.33
+1989-07-10,59.13,59.38,59.00,59.00,4965600,1.33
+1989-07-07,58.75,59.38,58.38,59.00,9009600,1.33
+1989-07-06,58.13,58.38,57.75,58.25,6760800,1.32
+1989-07-05,57.63,58.38,57.38,58.38,6588000,1.32
+1989-07-03,57.63,57.75,57.38,57.75,2745600,1.31
+1989-06-30,57.50,57.63,56.38,57.38,10872000,1.30
+1989-06-29,58.25,58.25,57.38,57.38,8457600,1.30
+1989-06-28,58.50,58.75,57.88,58.50,11697600,1.32
+1989-06-27,58.25,58.50,58.00,58.25,4927200,1.32
+1989-06-26,58.75,58.75,57.88,58.38,7526400,1.32
+1989-06-23,57.63,59.00,57.38,59.00,10886400,1.33
+1989-06-22,57.13,57.63,56.88,57.25,9744000,1.29
+1989-06-21,58.00,58.00,57.13,57.13,6900000,1.29
+1989-06-20,57.63,58.63,57.63,58.13,15062400,1.31
+1989-06-19,57.38,57.63,57.25,57.38,11212800,1.30
+1989-06-16,57.25,57.63,57.00,57.38,19958400,1.30
+1989-06-15,57.75,57.88,57.50,57.75,14774400,1.31
+1989-06-14,58.13,58.13,57.50,57.88,21086400,1.31
+1989-06-13,57.75,58.25,57.00,58.00,42453600,1.31
+1989-06-12,61.00,61.38,60.88,61.13,3856800,1.38
+1989-06-09,61.00,61.50,61.00,61.38,7840800,1.39
+1989-06-08,61.25,61.50,61.13,61.13,5529600,1.38
+1989-06-07,61.50,61.88,61.25,61.25,10536000,1.38
+1989-06-06,61.38,61.75,61.00,61.50,10377600,1.39
+1989-06-05,62.13,62.25,61.00,61.00,13526400,1.38
+1989-06-02,61.25,62.50,61.00,62.38,10747200,1.41
+1989-06-01,61.00,61.13,60.75,61.00,10670400,1.38
+1989-05-31,61.00,61.13,60.75,61.00,8268000,1.38
+1989-05-30,61.50,61.63,60.63,61.00,5846400,1.38
+1989-05-26,61.00,61.38,61.00,61.25,3868800,1.38
+1989-05-25,60.75,61.38,60.75,61.00,6460800,1.38
+1989-05-24,60.50,60.88,60.25,60.63,8762400,1.37
+1989-05-23,61.75,62.13,60.50,60.50,14342400,1.37
+1989-05-22,62.75,62.88,61.75,62.00,9672000,1.40
+1989-05-19,63.88,64.12,62.75,62.75,14589600,1.42
+1989-05-18,63.13,63.88,63.13,63.63,6208800,1.44
+1989-05-17,63.63,64.25,63.25,63.50,10723200,1.44
+1989-05-16,63.50,63.88,63.38,63.75,5820000,1.44
+1989-05-15,63.75,64.00,63.25,63.50,7548000,1.44
+1989-05-12,62.50,64.25,62.50,64.25,12624000,1.44
+1989-05-11,61.88,62.13,61.75,61.88,5460000,1.39
+1989-05-10,62.00,62.13,61.88,61.88,5260800,1.39
+1989-05-09,62.13,62.38,61.88,62.13,5599200,1.39
+1989-05-08,62.50,62.63,61.88,62.00,5870400,1.39
+1989-05-05,62.38,63.13,62.25,62.63,11164800,1.40
+1989-05-04,61.25,62.50,61.13,62.50,8512800,1.40
+1989-05-03,61.25,61.50,61.00,61.25,4528800,1.37
+1989-05-02,61.63,61.88,61.50,61.50,5582400,1.38
+1989-05-01,61.50,61.75,61.13,61.50,4744800,1.38
+1989-04-28,61.75,62.25,61.13,61.88,4660800,1.39
+1989-04-27,61.25,62.00,61.25,61.63,9254400,1.38
+1989-04-26,61.38,61.63,61.13,61.25,6352800,1.37
+1989-04-25,61.25,61.75,61.13,61.25,7660800,1.37
+1989-04-24,61.25,61.38,60.88,61.00,5652000,1.37
+1989-04-21,60.88,62.00,60.88,61.75,19804800,1.38
+1989-04-20,61.25,61.38,60.50,60.63,10826400,1.36
+1989-04-19,60.75,61.38,60.63,61.25,16360800,1.37
+1989-04-18,60.13,60.88,60.13,60.63,23548800,1.36
+1989-04-17,59.75,60.13,59.63,59.75,7977600,1.34
+1989-04-14,59.13,60.00,59.00,59.75,8479200,1.34
+1989-04-13,59.38,59.50,58.50,58.63,5712000,1.31
+1989-04-12,58.75,59.50,58.75,59.50,6031200,1.33
+1989-04-11,59.13,59.25,58.75,58.88,5227200,1.32
+1989-04-10,59.25,59.63,59.00,59.00,7084800,1.32
+1989-04-07,58.88,59.38,58.88,59.00,6007200,1.32
+1989-04-06,59.50,59.63,59.13,59.25,5568000,1.33
+1989-04-05,58.75,60.00,58.63,59.88,13994400,1.34
+1989-04-04,58.00,58.88,57.88,58.75,11407200,1.32
+1989-04-03,57.63,58.50,57.38,58.00,13627200,1.30
+1989-03-31,56.75,57.50,56.75,57.50,7816800,1.29
+1989-03-30,56.88,57.38,56.50,56.88,7387200,1.27
+1989-03-29,56.75,57.25,56.75,57.13,6513600,1.28
+1989-03-28,56.50,56.75,56.25,56.50,3643200,1.27
+1989-03-27,55.50,56.63,55.50,56.38,6307200,1.26
+1989-03-23,56.13,56.38,55.63,55.88,5200800,1.25
+1989-03-22,56.13,56.38,56.00,56.13,7785600,1.26
+1989-03-21,56.63,56.75,56.13,56.25,8181600,1.26
+1989-03-20,55.75,56.38,55.63,56.38,8872800,1.26
+1989-03-17,55.00,56.00,55.00,55.88,17714400,1.25
+1989-03-16,56.75,57.25,56.25,56.50,9357600,1.27
+1989-03-15,55.88,56.38,55.63,56.38,7692000,1.26
+1989-03-14,55.38,55.88,55.25,55.50,4869600,1.24
+1989-03-13,54.63,55.75,54.63,55.38,9014400,1.24
+1989-03-10,55.00,55.00,54.50,54.75,6696000,1.23
+1989-03-09,55.25,55.38,54.88,55.25,9501600,1.24
+1989-03-08,55.00,55.50,55.00,55.38,7454400,1.24
+1989-03-07,55.13,55.38,54.88,55.13,6681600,1.24
+1989-03-06,55.50,55.50,55.13,55.13,5064000,1.24
+1989-03-03,55.63,55.75,55.38,55.38,7252800,1.24
+1989-03-02,54.63,55.63,54.50,55.63,6835200,1.25
+1989-03-01,55.50,55.50,54.75,54.88,12045600,1.23
+1989-02-28,54.38,55.13,54.13,55.13,17251200,1.24
+1989-02-27,54.63,54.63,54.00,54.13,11784000,1.21
+1989-02-24,55.50,55.50,54.50,54.50,11438400,1.22
+1989-02-23,55.75,55.88,55.25,55.50,10382400,1.24
+1989-02-22,56.25,56.38,55.75,55.75,7003200,1.25
+1989-02-21,56.00,56.50,55.88,56.25,8515200,1.26
+1989-02-17,56.75,56.75,55.38,55.75,25620000,1.25
+1989-02-16,56.88,57.00,56.38,56.63,8292000,1.27
+1989-02-15,57.00,57.25,56.88,56.88,9288000,1.27
+1989-02-14,56.63,57.63,56.63,57.25,8347200,1.28
+1989-02-13,56.63,56.88,56.38,56.50,14952000,1.27
+1989-02-10,58.13,58.13,56.00,56.75,28754400,1.27
+1989-02-09,58.50,58.88,58.00,58.13,6468000,1.30
+1989-02-08,58.00,59.00,58.00,58.88,8320800,1.32
+1989-02-07,57.75,58.38,57.75,58.00,10492800,1.30
+1989-02-06,57.75,58.13,57.38,58.00,7636800,1.30
+1989-02-03,57.88,58.00,57.38,58.00,7404000,1.30
+1989-02-02,57.75,58.00,57.63,57.75,6955200,1.29
+1989-02-01,57.38,58.50,57.25,57.75,11366400,1.29
+1989-01-31,57.00,57.63,56.50,57.63,8613600,1.29
+1989-01-30,57.13,57.25,56.75,57.25,12873600,1.28
+1989-01-27,57.75,57.88,57.00,57.25,13401600,1.28
+1989-01-26,56.63,57.50,56.50,57.50,17068800,1.29
+1989-01-25,57.00,57.38,56.50,56.88,12252000,1.27
+1989-01-24,56.13,57.25,56.00,57.00,10024800,1.28
+1989-01-23,55.50,56.50,55.38,56.13,12295200,1.26
+1989-01-20,56.63,56.75,56.00,56.25,8760000,1.25
+1989-01-19,58.00,58.00,56.50,57.00,17836800,1.26
+1989-01-18,57.75,58.13,57.63,57.88,9098400,1.28
+1989-01-17,58.00,58.25,57.75,58.00,3482400,1.29
+1989-01-16,58.00,58.38,57.75,58.13,3811200,1.29
+1989-01-13,57.75,58.25,57.63,57.75,5217600,1.28
+1989-01-12,57.25,58.25,57.25,57.75,5114400,1.28
+1989-01-11,57.13,57.63,57.00,57.38,4533600,1.27
+1989-01-10,57.13,57.50,56.63,57.13,6393600,1.27
+1989-01-09,57.25,57.50,57.00,57.00,13838400,1.26
+1989-01-06,58.00,58.75,57.75,58.00,7353600,1.29
+1989-01-05,58.25,58.38,57.75,57.75,6674400,1.28
+1989-01-04,57.50,58.38,57.50,58.25,5191200,1.29
+1989-01-03,57.75,58.00,57.50,57.75,5443200,1.28
+1988-12-30,58.13,58.50,57.88,58.00,5188800,1.29
+1988-12-29,58.63,58.88,58.38,58.38,4603200,1.30
+1988-12-28,58.63,59.75,58.25,58.50,3307200,1.30
+1988-12-27,58.25,58.75,58.25,58.50,2037600,1.30
+1988-12-23,58.88,59.13,58.50,58.50,4435200,1.30
+1988-12-22,58.88,59.00,58.50,58.88,10413600,1.31
+1988-12-21,57.50,58.38,57.38,58.38,7735200,1.30
+1988-12-20,58.38,58.75,57.63,57.88,3969600,1.28
+1988-12-19,58.00,58.88,57.88,58.63,8640000,1.30
+1988-12-16,58.38,58.50,58.13,58.38,9633600,1.30
+1988-12-15,57.88,58.38,57.75,58.13,6232800,1.29
+1988-12-14,57.63,58.13,57.38,57.88,5419200,1.28
+1988-12-13,57.88,58.00,57.25,57.38,5104800,1.27
+1988-12-12,58.00,58.50,57.88,58.13,5220000,1.29
+1988-12-09,57.63,58.13,57.50,57.88,5128800,1.28
+1988-12-08,57.00,57.75,56.75,57.25,5558400,1.27
+1988-12-07,56.75,57.38,56.75,57.00,10368000,1.26
+1988-12-06,58.25,58.63,57.25,58.25,12256800,1.29
+1988-12-05,56.50,58.88,56.38,58.00,27165600,1.29
+1988-12-02,56.13,56.38,55.75,56.13,7816800,1.25
+1988-12-01,56.75,56.88,56.25,56.38,6067200,1.25
+1988-11-30,55.88,57.13,55.75,56.75,7226400,1.26
+1988-11-29,55.25,56.00,55.25,56.00,7072800,1.24
+1988-11-28,55.38,55.75,55.13,55.38,4704000,1.23
+1988-11-25,55.38,55.50,54.75,55.50,8280000,1.23
+1988-11-23,55.13,55.75,55.13,55.63,5047200,1.23
+1988-11-22,55.38,55.63,54.63,55.38,6756000,1.23
+1988-11-21,55.50,55.50,54.25,55.38,7617600,1.23
+1988-11-18,54.75,55.00,54.50,55.00,7500000,1.22
+1988-11-17,54.63,54.88,54.38,54.50,8553600,1.21
+1988-11-16,54.88,55.00,54.50,54.63,8966400,1.21
+1988-11-15,54.75,55.38,54.63,54.88,4380000,1.22
+1988-11-14,55.63,55.75,55.13,55.25,7058400,1.21
+1988-11-11,56.25,56.38,55.63,55.63,6376800,1.22
+1988-11-10,56.13,56.75,56.13,56.63,4531200,1.25
+1988-11-09,56.25,56.38,55.88,56.13,5481600,1.23
+1988-11-08,56.25,56.75,56.13,56.25,6979200,1.24
+1988-11-07,55.88,56.25,55.75,56.00,6880800,1.23
+1988-11-04,56.75,57.13,56.25,56.25,7514400,1.24
+1988-11-03,57.00,57.25,56.63,57.00,6868800,1.25
+1988-11-02,57.50,57.63,56.75,57.25,6960000,1.26
+1988-11-01,57.25,57.50,57.13,57.38,3405600,1.26
+1988-10-31,57.25,57.63,56.75,57.13,5990400,1.26
+1988-10-28,58.00,58.38,57.38,57.38,5464800,1.26
+1988-10-27,58.88,58.88,57.38,57.75,11215200,1.27
+1988-10-26,59.25,60.25,58.63,59.25,16207200,1.30
+1988-10-25,58.13,59.00,57.88,58.88,7833600,1.29
+1988-10-24,57.75,58.75,57.38,58.13,8469600,1.28
+1988-10-21,57.00,57.88,56.50,57.75,11664000,1.27
+1988-10-20,56.38,57.00,56.25,57.00,8169600,1.25
+1988-10-19,57.00,57.00,56.00,56.38,11263200,1.24
+1988-10-18,55.75,56.25,55.63,56.25,8815200,1.24
+1988-10-17,55.50,56.13,55.50,56.00,7399200,1.23
+1988-10-14,55.25,55.75,55.25,55.50,4759200,1.22
+1988-10-13,54.75,55.38,54.50,55.25,4250400,1.21
+1988-10-12,55.75,55.75,54.50,54.88,8448000,1.21
+1988-10-11,55.63,55.88,55.13,55.88,4922400,1.23
+1988-10-10,55.50,55.88,55.13,55.88,3278400,1.23
+1988-10-07,55.50,55.88,55.25,55.63,16250400,1.22
+1988-10-06,54.38,55.75,54.25,55.50,14904000,1.22
+1988-10-05,54.13,54.50,54.00,54.50,8697600,1.20
+1988-10-04,54.50,54.63,54.00,54.00,3554400,1.19
+1988-10-03,54.75,54.75,54.13,54.50,11428800,1.20
+1988-09-30,54.75,55.00,54.38,54.38,8659200,1.20
+1988-09-29,54.25,54.88,54.13,54.75,8834400,1.20
+1988-09-28,54.13,54.50,54.00,54.38,8008800,1.20
+1988-09-27,54.00,54.50,53.75,53.75,5966400,1.18
+1988-09-26,54.75,55.00,53.88,54.00,6343200,1.19
+1988-09-23,54.75,54.88,54.63,54.88,5054400,1.21
+1988-09-22,54.75,55.13,54.63,54.88,9316800,1.21
+1988-09-21,53.75,55.00,53.63,55.00,9895200,1.21
+1988-09-20,53.38,53.75,53.25,53.75,4696800,1.18
+1988-09-19,53.75,54.00,53.25,53.25,4605600,1.17
+1988-09-16,53.25,54.13,53.25,54.00,12751200,1.19
+1988-09-15,53.75,53.88,53.38,53.50,6400800,1.18
+1988-09-14,53.75,53.75,53.00,53.63,9007200,1.18
+1988-09-13,53.25,53.38,53.00,53.38,9362400,1.17
+1988-09-12,53.13,53.38,52.75,52.75,3331200,1.16
+1988-09-09,52.75,53.13,52.50,53.13,9108000,1.17
+1988-09-08,52.50,52.75,52.38,52.63,6852000,1.16
+1988-09-07,52.25,52.88,51.88,52.75,10219200,1.16
+1988-09-06,51.50,52.13,51.38,52.13,7252800,1.15
+1988-09-02,50.38,51.50,50.38,51.38,6758400,1.13
+1988-09-01,50.63,50.75,50.00,50.00,10797600,1.10
+1988-08-31,51.13,51.25,50.63,50.75,6852000,1.12
+1988-08-30,50.63,51.00,50.38,50.75,5191200,1.12
+1988-08-29,50.63,50.75,50.38,50.75,4543200,1.12
+1988-08-26,50.50,50.63,50.25,50.38,4850400,1.11
+1988-08-25,50.50,50.88,50.25,50.75,5438400,1.12
+1988-08-24,51.00,51.25,50.75,51.00,4372800,1.12
+1988-08-23,51.13,51.38,50.63,51.00,6134400,1.12
+1988-08-22,51.88,52.00,51.00,51.00,7286400,1.12
+1988-08-19,51.75,52.00,51.63,51.88,5587200,1.14
+1988-08-18,50.88,51.88,50.88,51.25,8625600,1.13
+1988-08-17,50.88,51.38,50.75,51.13,8462400,1.12
+1988-08-16,50.25,51.88,50.13,50.63,7389600,1.11
+1988-08-15,50.25,50.88,50.25,50.25,4843200,1.10
+1988-08-12,50.38,50.50,50.25,50.25,8832000,1.10
+1988-08-11,50.50,51.00,50.13,50.88,7874400,1.12
+1988-08-10,50.25,51.00,50.00,50.25,16060800,1.10
+1988-08-09,51.13,51.38,49.88,50.50,14330400,1.11
+1988-08-08,51.25,51.38,50.38,51.13,10764000,1.12
+1988-08-05,51.75,51.75,51.00,51.25,18328800,1.13
+1988-08-04,53.00,53.13,52.38,52.38,12357600,1.15
+1988-08-03,51.50,53.25,51.38,53.00,13046400,1.17
+1988-08-02,51.63,52.00,51.38,52.00,8140800,1.14
+1988-08-01,51.63,51.88,51.00,51.63,9348000,1.14
+1988-07-29,50.38,51.38,50.25,51.38,11479200,1.13
+1988-07-28,50.00,50.38,49.75,50.38,6926400,1.11
+1988-07-27,50.50,50.63,49.75,49.88,9074400,1.10
+1988-07-26,50.13,50.88,50.13,50.50,5668800,1.11
+1988-07-25,50.00,50.50,49.75,50.25,11673600,1.10
+1988-07-22,51.00,51.38,50.38,50.50,10718400,1.10
+1988-07-21,50.75,52.00,50.75,51.50,15612000,1.12
+1988-07-20,50.50,51.38,50.38,51.25,7737600,1.12
+1988-07-19,50.25,50.38,49.63,50.38,12904800,1.10
+1988-07-18,50.63,50.75,50.13,50.50,8035200,1.10
+1988-07-15,50.50,50.88,50.25,50.88,12693600,1.11
+1988-07-14,50.50,50.63,50.00,50.25,9304800,1.09
+1988-07-13,50.50,50.75,49.75,50.63,21952800,1.10
+1988-07-12,50.50,50.63,49.88,50.63,12201600,1.10
+1988-07-11,50.75,51.00,50.25,50.38,9499200,1.10
+1988-07-08,51.25,51.75,50.75,50.88,9499200,1.11
+1988-07-07,52.13,52.38,51.38,51.88,9012000,1.13
+1988-07-06,52.38,52.75,51.88,52.38,10812000,1.14
+1988-07-05,51.88,52.38,51.38,52.38,7171200,1.14
+1988-07-01,51.38,52.00,51.38,51.75,6408000,1.13
+1988-06-30,50.50,51.63,50.50,51.63,5280000,1.12
+1988-06-29,51.13,51.50,50.00,50.63,7166400,1.10
+1988-06-28,51.00,51.75,50.88,51.38,7221600,1.12
+1988-06-27,51.25,51.38,50.75,50.75,9285600,1.10
+1988-06-24,51.88,52.00,50.88,51.38,8738400,1.12
+1988-06-23,52.25,52.63,52.13,52.13,6292800,1.13
+1988-06-22,53.25,53.50,51.38,52.13,11757600,1.13
+1988-06-21,52.00,52.75,51.63,52.75,7092000,1.15
+1988-06-20,51.25,51.88,51.13,51.75,6832800,1.13
+1988-06-17,51.88,52.13,51.38,51.50,12739200,1.12
+1988-06-16,52.50,52.50,51.50,51.75,11402400,1.13
+1988-06-15,53.13,53.13,52.25,53.00,7094400,1.15
+1988-06-14,53.50,53.88,53.13,53.38,7032000,1.16
+1988-06-13,52.88,53.38,52.63,53.00,4778400,1.15
+1988-06-10,53.25,53.38,52.50,53.00,8920800,1.15
+1988-06-09,52.50,54.25,52.38,53.25,11088000,1.16
+1988-06-08,51.88,53.00,51.88,52.63,11508000,1.15
+1988-06-07,52.50,52.50,51.38,51.88,7737600,1.13
+1988-06-06,52.13,52.88,52.00,52.50,4944000,1.14
+1988-06-03,52.38,52.50,51.75,52.25,6561600,1.14
+1988-06-02,53.13,53.38,52.25,52.63,5205600,1.15
+1988-06-01,52.75,53.88,52.75,53.38,20860800,1.16
+1988-05-31,50.63,52.50,50.50,52.13,7555200,1.13
+1988-05-27,51.00,51.25,50.50,50.50,5064000,1.10
+1988-05-26,49.75,51.25,49.63,51.00,9566400,1.11
+1988-05-25,49.88,50.63,49.63,49.75,8260800,1.08
+1988-05-24,48.75,49.63,48.63,49.63,9235200,1.08
+1988-05-23,50.00,50.00,48.38,48.63,8047200,1.06
+1988-05-20,49.00,49.75,49.00,49.75,4922400,1.08
+1988-05-19,49.38,49.63,48.25,49.00,13939200,1.07
+1988-05-18,50.13,50.13,49.25,49.50,14527200,1.08
+1988-05-17,51.88,52.38,50.00,50.13,15883200,1.09
+1988-05-16,50.50,51.75,50.50,51.75,9789600,1.13
+1988-05-13,50.75,51.13,50.63,50.63,6432000,1.09
+1988-05-12,51.25,51.38,50.13,50.50,9664800,1.09
+1988-05-11,51.63,51.88,51.00,51.50,9496800,1.11
+1988-05-10,52.63,52.88,51.88,52.50,9120000,1.13
+1988-05-09,52.25,52.50,51.88,52.38,7982400,1.13
+1988-05-06,53.88,54.25,52.63,52.63,9172800,1.13
+1988-05-05,54.38,54.63,53.25,53.88,14839200,1.16
+1988-05-04,56.00,56.25,54.63,54.75,8222400,1.18
+1988-05-03,55.38,56.13,55.00,55.75,7082400,1.20
+1988-05-02,55.00,55.63,54.88,55.13,7514400,1.19
+1988-04-29,56.13,56.25,54.88,55.00,8025600,1.19
+1988-04-28,56.38,56.75,55.75,56.25,6902400,1.21
+1988-04-27,57.38,57.75,56.50,56.63,7898400,1.22
+1988-04-26,56.25,57.50,56.13,57.13,15518400,1.23
+1988-04-25,56.50,56.88,55.75,56.38,7387200,1.22
+1988-04-22,55.63,55.75,54.75,55.38,7384800,1.19
+1988-04-21,55.88,56.13,53.75,54.75,11949600,1.18
+1988-04-20,56.75,56.88,55.63,55.63,8419200,1.20
+1988-04-19,58.50,58.63,56.75,56.75,8301600,1.22
+1988-04-18,57.88,58.88,57.50,58.25,9504000,1.26
+1988-04-15,57.50,59.13,56.88,59.13,19908000,1.27
+1988-04-14,59.00,60.13,56.88,56.88,40800000,1.23
+1988-04-13,58.88,60.25,58.50,60.13,51482400,1.30
+1988-04-12,57.00,57.38,56.75,56.88,4900800,1.23
+1988-04-11,57.25,57.38,56.63,57.25,5551200,1.23
+1988-04-08,57.00,57.75,56.63,57.50,6424800,1.24
+1988-04-07,56.88,57.38,56.50,56.88,7015200,1.23
+1988-04-06,55.88,57.13,55.75,56.88,13267200,1.23
+1988-04-05,55.00,56.38,55.00,55.63,12060000,1.20
+1988-04-04,55.25,55.88,54.50,54.75,6573600,1.18
+1988-03-31,55.38,56.13,54.50,55.13,7171200,1.19
+1988-03-30,56.38,57.50,55.63,55.63,13802400,1.20
+1988-03-29,55.00,56.50,55.00,56.00,14810400,1.21
+1988-03-28,55.38,55.63,54.38,54.88,8654400,1.18
+1988-03-25,54.50,57.50,54.38,56.00,20167200,1.21
+1988-03-24,55.00,55.00,54.00,54.75,8899200,1.18
+1988-03-23,54.75,55.25,54.13,55.00,7082400,1.19
+1988-03-22,54.63,55.25,54.13,54.50,4605600,1.17
+1988-03-21,54.75,54.88,54.25,54.63,6324000,1.18
+1988-03-18,55.75,55.75,55.13,55.25,10550400,1.19
+1988-03-17,54.13,55.38,54.13,55.38,8203200,1.19
+1988-03-16,54.25,54.38,53.50,53.75,10348800,1.16
+1988-03-15,55.00,55.38,54.00,54.25,6717600,1.17
+1988-03-14,54.75,55.38,54.63,55.25,9655200,1.19
+1988-03-11,54.75,55.25,53.88,54.63,9026400,1.18
+1988-03-10,54.63,55.75,54.50,54.63,13027200,1.18
+1988-03-09,55.13,55.13,54.25,54.63,10680000,1.18
+1988-03-08,55.38,55.75,54.88,54.88,11373600,1.18
+1988-03-07,54.75,55.50,54.25,55.25,7999200,1.19
+1988-03-04,56.50,56.75,55.00,55.13,16711200,1.19
+1988-03-03,55.75,57.13,55.75,56.63,26400000,1.22
+1988-03-02,54.38,55.75,54.25,55.38,11450400,1.19
+1988-03-01,54.00,54.63,53.50,54.00,5481600,1.16
+1988-02-29,53.13,54.50,53.00,54.38,8121600,1.17
+1988-02-26,53.38,53.63,52.75,53.13,5395200,1.15
+1988-02-25,54.13,54.50,52.88,53.13,7094400,1.15
+1988-02-24,54.25,54.88,53.88,54.50,10276800,1.17
+1988-02-23,54.25,55.25,54.00,54.00,19516800,1.16
+1988-02-22,52.25,54.38,52.25,54.00,15751200,1.16
+1988-02-19,51.88,52.25,51.75,52.00,5481600,1.12
+1988-02-18,51.38,52.13,51.38,51.75,7725600,1.12
+1988-02-17,52.50,52.63,51.50,51.63,6907200,1.11
+1988-02-16,52.13,52.38,51.75,52.38,5772000,1.13
+1988-02-12,51.88,52.38,51.75,52.38,6564000,1.13
+1988-02-11,53.00,53.13,52.25,52.38,8256000,1.12
+1988-02-10,52.88,53.38,52.38,52.88,9408000,1.13
+1988-02-09,51.75,52.50,51.38,52.50,5296800,1.12
+1988-02-08,50.50,52.00,50.13,51.50,7735200,1.10
+1988-02-05,52.13,52.13,50.63,50.63,4334400,1.08
+1988-02-04,52.25,52.38,51.00,51.75,9619200,1.10
+1988-02-03,53.38,53.38,51.00,51.75,7387200,1.10
+1988-02-02,53.50,53.75,52.63,53.38,9040800,1.14
+1988-02-01,54.88,54.88,53.63,53.75,8870400,1.15
+1988-01-29,53.25,54.88,53.00,54.63,19694400,1.17
+1988-01-28,51.75,52.88,51.13,52.88,9758400,1.13
+1988-01-27,52.50,52.63,51.38,51.38,8304000,1.10
+1988-01-26,52.38,52.88,52.00,52.50,13795200,1.12
+1988-01-25,52.63,53.25,52.25,52.38,19279200,1.12
+1988-01-22,51.75,52.00,51.25,51.38,10975200,1.10
+1988-01-21,51.50,51.88,50.25,50.88,9655200,1.09
+1988-01-20,52.63,53.25,50.38,51.25,19161600,1.09
+1988-01-19,51.50,54.00,51.13,53.00,22531200,1.13
+1988-01-18,50.63,52.00,50.13,52.00,11752800,1.11
+1988-01-15,50.75,51.75,50.38,50.38,21537600,1.08
+1988-01-14,49.38,51.00,49.38,50.75,7442400,1.08
+1988-01-13,49.25,50.50,48.75,49.88,6580800,1.06
+1988-01-12,50.38,50.38,48.50,50.00,8668800,1.07
+1988-01-11,50.00,50.50,49.25,50.38,12036000,1.08
+1988-01-08,53.25,53.38,49.00,50.13,12285600,1.07
+1988-01-07,52.50,53.50,52.00,53.50,19053600,1.14
+1988-01-06,52.63,54.00,52.13,53.50,25200000,1.14
+1988-01-05,51.75,52.88,50.63,52.63,38335200,1.12
+1988-01-04,47.50,48.63,47.38,48.63,14445600,1.04
+1987-12-31,47.25,47.63,46.63,46.63,6938400,1.00
+1987-12-30,48.88,49.00,47.50,47.88,11416800,1.02
+1987-12-29,47.88,48.88,47.75,48.50,10987200,1.04
+1987-12-28,50.00,50.00,47.25,47.75,9537600,1.02
+1987-12-24,51.50,51.75,50.25,50.75,7598400,1.08
+1987-12-23,49.38,53.00,48.50,51.50,24780000,1.10
+1987-12-22,46.38,50.50,46.25,49.75,33578400,1.06
+1987-12-21,44.75,46.50,43.88,46.50,14172000,0.99
+1987-12-18,45.13,45.38,44.63,45.25,18724800,0.97
+1987-12-17,45.00,45.75,44.00,44.50,19812000,0.95
+1987-12-16,42.00,44.75,41.88,44.63,25231200,0.95
+1987-12-15,42.00,42.25,41.50,41.63,17414400,0.89
+1987-12-14,41.63,42.13,41.25,41.75,14695200,0.89
+1987-12-11,42.13,42.50,41.63,41.75,16094400,0.89
+1987-12-10,43.13,44.00,41.88,42.00,25200000,0.90
+1987-12-09,44.75,46.00,44.00,44.38,34032000,0.95
+1987-12-08,46.25,46.88,44.25,44.75,17433600,0.96
+1987-12-07,45.00,46.25,44.75,46.25,7944000,0.99
+1987-12-04,44.63,45.50,44.13,44.75,11772000,0.96
+1987-12-03,47.00,47.13,45.25,45.25,10262400,0.97
+1987-12-02,46.50,47.25,46.25,46.88,8995200,1.00
+1987-12-01,47.00,47.50,47.00,47.00,11520000,1.00
+1987-11-30,46.00,46.50,45.75,46.13,17976000,0.98
+1987-11-27,49.00,49.63,48.50,48.50,4965600,1.04
+1987-11-25,49.88,50.13,49.25,49.50,6278400,1.06
+1987-11-24,51.25,51.75,49.63,50.00,13188000,1.07
+1987-11-23,50.75,51.38,50.75,51.25,7341600,1.09
+1987-11-20,49.25,51.75,49.00,51.63,9376800,1.10
+1987-11-19,51.50,52.00,50.00,50.00,7694400,1.07
+1987-11-18,51.25,52.25,50.88,51.88,7267200,1.11
+1987-11-17,52.00,52.00,50.63,51.25,9448800,1.09
+1987-11-16,52.00,52.50,51.63,52.38,6708000,1.12
+1987-11-13,52.00,52.50,51.50,52.00,8707200,1.10
+1987-11-12,52.00,52.50,51.00,52.00,24835200,1.10
+1987-11-11,49.50,50.38,49.00,49.38,8834400,1.05
+1987-11-10,50.50,50.88,48.00,49.25,19996800,1.04
+1987-11-09,52.88,53.50,51.13,51.75,7384800,1.10
+1987-11-06,53.75,55.25,52.88,53.63,10761600,1.14
+1987-11-05,52.50,54.00,52.50,53.50,14796000,1.13
+1987-11-04,53.75,54.75,53.13,53.25,11964000,1.13
+1987-11-03,53.50,54.75,51.75,54.75,13154400,1.16
+1987-11-02,52.38,54.50,51.88,54.50,9501600,1.15
+1987-10-30,53.50,54.75,52.63,52.63,18393600,1.11
+1987-10-29,50.75,51.88,50.00,51.13,19824000,1.08
+1987-10-28,47.50,50.25,47.25,49.25,18504000,1.04
+1987-10-27,48.00,49.38,46.50,49.00,16860000,1.04
+1987-10-26,49.25,49.25,45.00,45.00,10687200,0.95
+1987-10-23,50.25,51.50,50.00,51.00,29198400,1.08
+1987-10-22,49.50,55.00,49.50,52.88,25221600,1.12
+1987-10-21,55.00,57.88,55.00,56.50,27043200,1.20
+1987-10-20,54.00,54.00,43.00,51.25,29700000,1.08
+1987-10-19,50.00,55.38,48.25,49.00,39799200,1.04
+1987-10-16,59.75,61.00,59.13,59.25,35419200,1.25
+1987-10-15,62.00,62.13,59.13,59.50,55689600,1.26
+1987-10-14,65.00,65.25,63.38,63.75,12626400,1.35
+1987-10-13,65.62,65.87,64.87,65.75,10699200,1.39
+1987-10-12,66.00,66.00,64.75,65.37,9765600,1.38
+1987-10-09,66.62,66.75,65.62,65.75,12369600,1.39
+1987-10-08,67.75,67.75,65.62,66.62,9729600,1.41
+1987-10-07,67.50,67.87,66.62,67.12,15127200,1.42
+1987-10-06,69.37,69.37,67.62,67.75,8476800,1.43
+1987-10-05,69.50,69.62,69.12,69.62,5918400,1.47
+1987-10-02,68.75,69.50,68.75,69.37,8088000,1.47
+1987-10-01,69.00,69.12,68.50,69.00,9993600,1.46
+1987-09-30,69.12,69.62,68.50,69.25,10274400,1.47
+1987-09-29,68.87,69.87,68.75,69.62,8042400,1.47
+1987-09-28,68.75,70.00,68.75,69.37,11287200,1.47
+1987-09-25,68.37,68.62,68.00,68.50,6472800,1.45
+1987-09-24,68.62,69.00,68.25,68.37,6208800,1.45
+1987-09-23,69.25,69.75,68.75,69.00,7656000,1.46
+1987-09-22,68.75,69.25,68.12,69.12,13828800,1.46
+1987-09-21,69.00,69.62,68.25,68.37,10334400,1.45
+1987-09-18,68.50,68.75,68.12,68.25,8872800,1.44
+1987-09-17,68.87,69.25,68.12,68.50,7147200,1.45
+1987-09-16,69.00,70.00,68.75,69.12,7975200,1.46
+1987-09-15,70.00,70.25,69.25,69.37,7202400,1.47
+1987-09-14,70.25,71.50,70.00,70.50,14712000,1.49
+1987-09-11,68.87,70.00,68.75,69.75,9784800,1.48
+1987-09-10,68.62,69.25,68.25,68.37,9832800,1.45
+1987-09-09,68.25,69.37,68.12,68.25,11169600,1.44
+1987-09-08,69.25,69.50,67.00,68.00,16113600,1.44
+1987-09-04,69.62,70.25,69.25,69.50,7140000,1.47
+1987-09-03,70.25,70.50,69.00,69.37,11644800,1.47
+1987-09-02,71.75,71.75,70.00,70.50,13238400,1.49
+1987-09-01,70.87,72.75,70.87,71.75,14265600,1.52
+1987-08-31,71.12,71.50,70.75,70.75,16982400,1.50
+1987-08-28,73.00,73.25,71.50,71.75,8013600,1.52
+1987-08-27,72.62,73.62,72.50,73.12,10922400,1.55
+1987-08-26,72.62,73.50,72.12,72.87,8709600,1.54
+1987-08-25,72.75,73.12,72.25,72.37,9465600,1.53
+1987-08-24,73.25,73.37,72.25,72.37,7466400,1.53
+1987-08-21,73.25,73.75,73.00,73.50,8820000,1.56
+1987-08-20,73.62,73.87,73.00,73.25,14109600,1.55
+1987-08-19,73.37,73.75,72.75,73.37,5985600,1.55
+1987-08-18,74.37,74.62,72.87,73.62,11659200,1.56
+1987-08-17,75.12,75.62,74.75,74.87,8020800,1.58
+1987-08-14,75.62,75.87,75.00,75.50,8469600,1.60
+1987-08-13,74.87,76.25,74.75,75.87,11073600,1.61
+1987-08-12,74.62,75.62,74.50,74.62,13644000,1.58
+1987-08-11,76.00,76.50,75.00,75.25,19051200,1.59
+1987-08-10,74.75,75.50,74.12,75.50,9624000,1.60
+1987-08-07,73.62,75.12,73.50,74.50,11186400,1.58
+1987-08-06,72.75,74.62,72.75,74.00,9868800,1.57
+1987-08-05,72.50,73.75,72.50,72.87,7680000,1.54
+1987-08-04,73.25,73.50,72.37,72.50,8856000,1.53
+1987-08-03,73.50,74.50,73.37,73.50,7149600,1.56
+1987-07-31,74.87,74.87,73.87,73.87,12211200,1.56
+1987-07-30,73.00,75.25,73.00,75.00,22377600,1.59
+1987-07-29,72.50,72.75,72.00,72.50,5918400,1.53
+1987-07-28,72.50,72.75,71.50,72.12,7572000,1.53
+1987-07-27,72.62,72.87,72.12,72.62,5949600,1.54
+1987-07-24,71.75,72.87,71.75,72.75,5589600,1.53
+1987-07-23,72.00,72.12,71.62,71.75,5289600,1.51
+1987-07-22,71.62,72.25,71.50,71.75,5863200,1.51
+1987-07-21,71.75,72.12,71.50,71.50,7516800,1.50
+1987-07-20,71.75,72.25,71.62,72.25,7060800,1.52
+1987-07-17,71.75,72.25,71.50,72.00,7975200,1.51
+1987-07-16,71.62,72.00,71.00,71.62,6316800,1.51
+1987-07-15,70.87,71.87,70.62,71.12,6669600,1.50
+1987-07-14,70.75,71.37,70.37,70.87,4828800,1.49
+1987-07-13,71.87,72.00,70.12,70.62,8253600,1.49
+1987-07-10,71.87,72.25,71.62,71.87,6890400,1.51
+1987-07-09,71.50,72.25,71.37,71.62,7687200,1.51
+1987-07-08,72.62,72.87,71.50,71.75,9153600,1.51
+1987-07-07,72.62,73.00,72.37,72.37,11330400,1.52
+1987-07-06,73.00,73.25,72.12,72.37,8001600,1.52
+1987-07-02,71.50,72.87,71.50,72.75,10932000,1.53
+1987-07-01,72.12,72.37,70.50,71.12,9045600,1.50
+1987-06-30,73.50,73.75,72.00,72.00,13656000,1.51
+1987-06-29,73.25,73.50,73.00,73.25,9535200,1.54
+1987-06-26,72.87,74.00,72.87,73.50,13821600,1.55
+1987-06-25,72.00,73.25,72.00,73.00,12036000,1.54
+1987-06-24,72.75,73.37,72.12,72.25,6484800,1.52
+1987-06-23,71.87,73.50,71.87,73.37,17032800,1.54
+1987-06-22,70.62,71.37,70.00,71.37,10056000,1.50
+1987-06-19,70.25,70.25,69.62,70.25,10094400,1.48
+1987-06-18,69.75,70.00,69.50,69.87,7735200,1.47
+1987-06-17,70.37,70.50,70.12,70.25,5455200,1.48
+1987-06-16,69.75,70.50,69.75,70.25,7176000,1.48
+1987-06-15,70.25,70.75,69.62,69.62,7502400,1.46
+1987-06-12,70.00,70.25,69.62,70.00,8404800,1.47
+1987-06-11,69.00,70.12,69.00,70.00,8808000,1.47
+1987-06-10,69.25,69.62,68.87,69.25,10380000,1.46
+1987-06-09,69.25,69.87,68.62,69.12,11822400,1.45
+1987-06-08,68.00,69.50,68.00,69.12,7269600,1.45
+1987-06-05,68.50,68.87,68.12,68.50,5817600,1.44
+1987-06-04,68.75,69.00,68.25,69.00,7346400,1.45
+1987-06-03,65.87,68.25,65.87,68.25,15225600,1.44
+1987-06-02,65.00,65.62,64.50,65.62,7927200,1.38
+1987-06-01,65.62,65.62,64.75,65.25,8865600,1.37
+1987-05-29,65.62,65.87,64.75,65.12,7884000,1.37
+1987-05-28,64.75,65.50,63.50,65.25,9806400,1.37
+1987-05-27,64.75,65.12,64.25,64.87,7188000,1.36
+1987-05-26,63.50,65.12,63.13,65.00,10502400,1.37
+1987-05-22,63.00,63.63,62.38,63.00,9986400,1.33
+1987-05-21,62.13,62.88,61.88,62.38,11551200,1.31
+1987-05-20,61.63,62.25,61.00,61.63,16312800,1.30
+1987-05-19,63.88,64.00,61.88,62.13,12458400,1.31
+1987-05-18,65.00,65.00,62.50,63.63,16970400,1.34
+1987-05-15,66.12,66.25,64.00,64.75,26640000,1.36
+1987-05-14,66.87,67.75,66.50,66.87,10147200,1.41
+1987-05-13,67.87,68.12,67.12,68.00,5767200,1.42
+1987-05-12,67.00,67.75,66.12,67.75,10994400,1.42
+1987-05-11,68.25,69.00,67.00,67.00,14116800,1.40
+1987-05-08,68.75,69.00,67.62,68.25,7010400,1.43
+1987-05-07,70.25,70.62,68.50,68.62,6770400,1.43
+1987-05-06,70.25,71.25,69.62,69.87,8193600,1.46
+1987-05-05,70.00,70.50,69.62,70.12,8047200,1.47
+1987-05-04,69.00,70.00,68.75,69.62,4939200,1.45
+1987-05-01,70.37,70.62,68.25,69.25,8810400,1.45
+1987-04-30,69.25,71.00,69.12,70.50,11894400,1.47
+1987-04-29,69.75,71.25,69.37,69.50,15232800,1.45
+1987-04-28,67.87,69.75,67.62,68.75,9808800,1.44
+1987-04-27,65.50,68.50,64.75,67.37,13567200,1.41
+1987-04-24,66.75,67.50,65.75,66.12,11016000,1.38
+1987-04-23,67.87,68.50,67.12,67.75,9096000,1.42
+1987-04-22,68.50,68.87,66.25,67.12,11724000,1.40
+1987-04-21,66.25,69.37,65.75,69.37,15139200,1.45
+1987-04-20,68.12,68.62,66.62,66.62,11872800,1.39
+1987-04-16,67.00,68.25,66.50,67.87,21252000,1.42
+1987-04-15,69.50,69.62,65.75,66.00,20803200,1.38
+1987-04-14,68.75,69.00,67.25,68.37,15324000,1.43
+1987-04-13,71.87,72.00,69.00,69.62,12172800,1.45
+1987-04-10,71.62,73.00,71.62,72.00,11368800,1.50
+1987-04-09,73.00,73.12,71.75,71.75,11210400,1.50
+1987-04-08,73.75,73.87,72.75,73.25,11287200,1.53
+1987-04-07,75.12,75.62,73.00,73.00,10180800,1.53
+1987-04-06,74.87,75.50,73.75,75.37,9753600,1.57
+1987-04-03,73.87,75.25,73.37,74.87,8544000,1.56
+1987-04-02,73.00,73.87,72.75,73.87,9420000,1.54
+1987-04-01,71.75,72.75,71.62,72.75,6350400,1.52
+1987-03-31,71.75,72.87,71.75,72.37,9662400,1.51
+1987-03-30,71.25,72.25,70.87,71.75,11272800,1.50
+1987-03-27,74.37,74.62,72.25,73.00,12170400,1.53
+1987-03-26,74.62,75.12,74.50,74.75,7574400,1.56
+1987-03-25,75.87,75.87,74.25,74.25,10526400,1.55
+1987-03-24,76.00,76.25,75.37,75.87,9657600,1.59
+1987-03-23,75.00,76.25,74.50,75.62,18573600,1.58
+1987-03-20,75.00,75.50,74.62,75.25,11752800,1.57
+1987-03-19,74.50,75.37,74.00,75.00,9408000,1.57
+1987-03-18,74.50,74.87,74.00,74.37,13716000,1.55
+1987-03-17,73.25,73.87,73.00,73.87,8803200,1.54
+1987-03-16,73.25,73.50,72.37,73.25,9194400,1.53
+1987-03-13,74.12,74.12,73.37,73.50,8061600,1.54
+1987-03-12,74.87,74.87,73.87,73.87,10236000,1.54
+1987-03-11,74.25,75.37,74.00,75.00,25920000,1.57
+1987-03-10,72.12,73.50,72.12,73.50,10504800,1.54
+1987-03-09,72.87,72.87,71.87,72.37,8460000,1.51
+1987-03-06,73.37,73.37,72.25,73.12,11493600,1.53
+1987-03-05,73.50,73.75,72.75,73.25,17227200,1.53
+1987-03-04,71.00,73.25,71.00,72.50,29040000,1.51
+1987-03-03,71.00,71.25,70.62,70.75,14452800,1.48
+1987-03-02,72.87,73.00,70.62,71.00,14515200,1.48
+1987-02-27,72.50,73.00,72.37,72.87,12357600,1.52
+1987-02-26,73.75,73.87,73.00,73.25,9763200,1.53
+1987-02-25,72.87,74.75,72.75,73.75,15098400,1.54
+1987-02-24,72.00,72.62,71.75,72.50,12088800,1.51
+1987-02-23,73.37,73.62,71.25,72.25,18033600,1.51
+1987-02-20,74.25,74.62,73.12,74.12,7068000,1.55
+1987-02-19,74.62,75.37,74.25,74.62,13245600,1.56
+1987-02-18,76.50,76.50,73.50,74.50,29280000,1.56
+1987-02-17,70.87,77.00,70.87,76.50,36000000,1.60
+1987-02-13,69.25,70.75,68.75,70.75,14419200,1.48
+1987-02-12,69.50,69.87,68.62,69.00,11589600,1.44
+1987-02-11,68.00,68.62,67.50,68.62,7466400,1.43
+1987-02-10,68.75,68.87,67.62,68.00,12026400,1.42
+1987-02-09,68.50,68.75,68.12,68.62,6266400,1.43
+1987-02-06,68.87,69.25,68.37,68.87,7308000,1.44
+1987-02-05,69.50,69.75,68.62,68.75,12264000,1.44
+1987-02-04,68.50,68.75,67.75,68.75,10605600,1.44
+1987-02-03,68.75,69.37,68.62,68.75,11052000,1.44
+1987-02-02,67.37,68.75,67.12,68.75,7826400,1.44
+1987-01-30,68.00,68.00,67.00,67.75,8808000,1.42
+1987-01-29,69.25,69.37,68.00,68.25,12960000,1.43
+1987-01-28,68.00,69.00,67.87,69.00,14820000,1.44
+1987-01-27,65.50,67.50,65.50,67.50,14911200,1.41
+1987-01-26,65.50,66.00,64.62,65.50,11239200,1.37
+1987-01-23,67.75,69.00,65.50,66.25,31920000,1.37
+1987-01-22,64.12,67.00,64.12,66.62,16512000,1.38
+1987-01-21,64.75,65.50,64.00,64.00,17738400,1.33
+1987-01-20,66.00,66.75,65.12,65.25,16471200,1.35
+1987-01-19,65.25,65.75,64.75,65.50,10051200,1.36
+1987-01-16,65.87,66.00,65.00,65.62,12057600,1.36
+1987-01-15,65.12,65.75,64.50,65.37,21926400,1.36
+1987-01-14,64.25,65.25,64.12,65.00,12688800,1.35
+1987-01-13,64.87,65.12,64.12,64.62,17052000,1.34
+1987-01-12,65.50,65.87,65.12,65.75,6674400,1.36
+1987-01-09,65.87,66.25,65.12,65.87,6530400,1.37
+1987-01-08,65.37,66.00,65.00,65.75,9285600,1.36
+1987-01-07,64.62,65.50,64.50,65.25,12304800,1.35
+1987-01-06,63.75,65.50,63.63,64.87,23268000,1.35
+1987-01-05,62.00,63.75,62.00,63.63,13231200,1.32
+1987-01-02,61.13,62.50,61.13,62.00,5404800,1.29
+1986-12-31,61.38,61.75,60.25,61.00,8560800,1.27
+1986-12-30,61.50,61.63,60.75,61.38,8767200,1.27
+1986-12-29,62.50,62.50,61.38,61.50,6967200,1.28
+1986-12-26,61.13,62.88,61.00,62.88,7344000,1.30
+1986-12-24,60.00,60.88,59.75,60.88,13447200,1.26
+1986-12-23,60.50,61.50,59.50,59.75,13519200,1.24
+1986-12-22,61.38,61.88,60.75,60.75,11644800,1.26
+1986-12-19,62.00,62.13,61.13,61.88,13257600,1.28
+1986-12-18,61.00,62.13,60.63,62.13,11644800,1.29
+1986-12-17,60.75,61.25,60.38,61.00,10425600,1.27
+1986-12-16,61.50,61.63,60.50,61.00,7490400,1.27
+1986-12-15,60.25,61.25,60.00,61.25,8685600,1.27
+1986-12-12,62.00,62.00,60.75,61.00,7802400,1.27
+1986-12-11,62.75,62.75,61.63,62.00,8068800,1.29
+1986-12-10,63.00,63.38,62.25,62.75,7867200,1.30
+1986-12-09,63.00,63.25,62.50,63.00,6648000,1.31
+1986-12-08,62.25,63.25,61.50,62.88,7891200,1.30
+1986-12-05,63.75,63.88,62.75,62.88,6441600,1.30
+1986-12-04,63.75,64.50,63.75,63.75,9477600,1.32
+1986-12-03,62.88,63.75,62.63,63.50,10593600,1.32
+1986-12-02,60.88,62.50,60.88,62.25,13219200,1.29
+1986-12-01,60.75,60.75,59.75,60.63,8544000,1.26
+1986-11-28,61.50,61.50,60.75,61.00,4452000,1.27
+1986-11-26,61.75,62.13,61.13,61.50,8721600,1.28
+1986-11-25,62.50,62.75,61.50,62.13,8474400,1.29
+1986-11-24,61.38,62.75,61.25,62.50,14280000,1.30
+1986-11-21,60.25,61.88,60.13,61.50,11068800,1.28
+1986-11-20,59.50,60.25,59.25,60.00,7648800,1.25
+1986-11-19,58.25,59.38,58.13,59.13,7070400,1.23
+1986-11-18,60.00,60.13,58.00,58.00,9019200,1.20
+1986-11-17,60.13,60.63,59.63,60.13,5299200,1.25
+1986-11-14,60.13,60.75,59.63,60.75,8594400,1.25
+1986-11-13,61.00,61.63,59.75,60.00,8731200,1.24
+1986-11-12,62.25,62.25,60.88,61.00,7303200,1.26
+1986-11-11,61.88,62.63,61.63,62.25,5978400,1.28
+1986-11-10,62.00,62.25,61.38,62.00,9962400,1.28
+1986-11-07,61.25,62.75,61.25,62.13,8904000,1.28
+1986-11-06,60.63,61.50,60.50,61.25,8676000,1.26
+1986-11-05,59.75,60.88,59.75,60.63,13915200,1.25
+1986-11-04,60.13,60.25,59.75,59.88,8695200,1.23
+1986-11-03,60.00,60.38,59.63,60.38,5997600,1.24
+1986-10-31,60.75,60.75,58.88,59.75,8894400,1.23
+1986-10-30,61.50,61.88,60.50,61.00,16476000,1.26
+1986-10-29,60.13,60.75,59.88,60.50,5373600,1.25
+1986-10-28,59.88,60.50,59.63,60.13,5779200,1.24
+1986-10-27,59.63,59.75,59.13,59.63,3043200,1.23
+1986-10-24,59.88,60.00,59.25,59.38,5661600,1.22
+1986-10-23,58.63,60.50,58.63,60.00,9729600,1.24
+1986-10-22,59.00,59.63,58.63,58.63,6511200,1.21
+1986-10-21,59.38,59.63,58.63,59.13,4665600,1.22
+1986-10-20,59.50,59.63,58.75,59.50,7480800,1.23
+1986-10-17,60.25,60.38,59.63,60.13,7156800,1.24
+1986-10-16,60.13,61.00,60.13,60.25,14904000,1.24
+1986-10-15,57.13,59.75,57.13,59.25,12679200,1.22
+1986-10-14,57.63,58.00,57.13,57.38,11772000,1.18
+1986-10-13,57.25,57.88,57.13,57.88,10380000,1.19
+1986-10-10,57.00,57.38,56.50,57.38,4567200,1.18
+1986-10-09,57.50,58.38,56.75,57.00,18324000,1.17
+1986-10-08,56.50,58.00,56.25,57.50,14880000,1.19
+1986-10-07,57.25,57.25,56.25,56.63,9266400,1.17
+1986-10-06,57.75,58.13,57.00,57.25,12904800,1.18
+1986-10-03,58.00,58.63,56.75,57.75,6912000,1.19
+1986-10-02,57.50,58.00,57.00,57.75,8544000,1.19
+1986-10-01,58.50,59.50,57.63,57.88,13046400,1.19
+1986-09-30,57.50,58.75,57.38,58.00,14289600,1.20
+1986-09-29,57.25,57.75,56.75,57.25,7000800,1.18
+1986-09-26,58.50,59.50,58.00,58.25,6657600,1.20
+1986-09-25,60.25,60.25,57.88,58.75,9806400,1.21
+1986-09-24,60.25,61.13,60.00,60.38,11640000,1.24
+1986-09-23,58.25,60.00,57.75,59.88,11383200,1.23
+1986-09-22,58.25,58.50,58.00,58.13,9544800,1.20
+1986-09-19,56.75,58.50,56.63,58.38,12806400,1.20
+1986-09-18,58.00,58.50,56.50,57.25,15919200,1.18
+1986-09-17,60.00,60.25,58.50,58.50,8690400,1.21
+1986-09-16,59.13,59.88,59.00,59.75,10080000,1.23
+1986-09-15,59.13,59.88,59.00,59.63,11138400,1.23
+1986-09-12,60.38,60.50,57.88,58.75,23407200,1.21
+1986-09-11,62.50,62.50,59.63,60.25,19603200,1.24
+1986-09-10,62.63,62.88,61.75,62.75,11196000,1.29
+1986-09-09,63.38,63.88,62.38,62.38,17894400,1.29
+1986-09-08,64.00,64.25,62.75,63.00,19027200,1.30
+1986-09-05,65.62,66.37,64.75,65.00,16555200,1.34
+1986-09-04,66.50,66.50,64.75,65.50,24960000,1.35
+1986-09-03,66.50,66.75,65.75,66.62,11512800,1.37
+1986-09-02,68.12,68.25,66.62,67.12,8676000,1.38
+1986-08-29,67.25,68.12,67.25,68.00,7279200,1.40
+1986-08-28,68.37,68.87,67.62,67.87,7932000,1.40
+1986-08-27,68.75,69.00,68.25,68.25,5047200,1.41
+1986-08-26,67.25,68.87,67.00,68.75,11949600,1.42
+1986-08-25,68.12,68.25,66.50,67.00,5695200,1.38
+1986-08-22,68.37,68.50,67.87,67.87,4951200,1.40
+1986-08-21,68.50,68.62,67.87,68.62,5076000,1.41
+1986-08-20,68.50,69.12,68.12,68.50,3660000,1.41
+1986-08-19,69.62,69.75,68.62,68.75,10382400,1.42
+1986-08-18,70.12,70.25,68.75,69.62,7053600,1.44
+1986-08-15,70.00,70.25,69.37,70.12,5431200,1.45
+1986-08-14,70.37,71.12,70.12,70.37,6972000,1.45
+1986-08-13,69.62,70.87,69.00,70.37,10723200,1.45
+1986-08-12,69.25,69.62,68.75,69.50,6840000,1.43
+1986-08-11,66.75,69.25,66.00,68.75,9818400,1.42
+1986-08-08,67.50,67.75,66.25,66.50,3386400,1.37
+1986-08-07,67.00,68.25,66.75,67.25,9710400,1.39
+1986-08-06,66.75,67.75,66.50,67.25,7320000,1.39
+1986-08-05,67.87,68.25,67.12,67.25,4404000,1.39
+1986-08-04,66.50,68.75,66.00,67.75,8066400,1.40
+1986-08-01,66.75,68.37,66.75,67.25,10497600,1.39
+1986-07-31,66.12,66.75,65.75,66.75,6950400,1.38
+1986-07-30,65.25,66.00,64.00,66.00,8971200,1.36
+1986-07-29,66.00,66.12,65.12,65.25,4807200,1.34
+1986-07-28,66.12,67.50,65.62,66.12,10740000,1.36
+1986-07-25,66.37,67.25,66.37,67.00,8666400,1.37
+1986-07-24,66.37,66.50,65.87,66.37,5928000,1.36
+1986-07-23,66.12,66.75,65.87,66.37,7596000,1.36
+1986-07-22,65.62,66.50,65.50,66.00,10408800,1.35
+1986-07-21,66.37,66.37,65.50,65.75,7972800,1.35
+1986-07-18,66.37,67.25,65.25,66.37,13116000,1.36
+1986-07-17,65.62,67.37,65.62,66.50,11803200,1.36
+1986-07-16,66.75,67.50,65.25,65.25,15163200,1.34
+1986-07-15,65.62,66.75,64.00,66.62,21638400,1.36
+1986-07-14,67.25,67.37,66.00,66.00,11704800,1.35
+1986-07-11,67.25,68.00,67.00,67.37,13185600,1.38
+1986-07-10,68.87,68.87,66.75,67.12,12489600,1.38
+1986-07-09,66.75,68.75,66.37,68.62,12583200,1.41
+1986-07-08,68.50,68.50,65.50,66.62,17412000,1.36
+1986-07-07,72.75,72.75,68.75,68.75,13341600,1.41
+1986-07-03,72.75,72.87,72.00,72.75,5601600,1.49
+1986-07-02,72.37,72.75,72.00,72.50,8772000,1.49
+1986-07-01,71.37,72.62,71.00,72.62,10118400,1.49
+1986-06-30,71.12,72.37,71.00,71.50,7905600,1.46
+1986-06-27,70.75,71.25,70.75,71.12,9792000,1.46
+1986-06-26,70.00,70.50,69.50,70.37,7833600,1.44
+1986-06-25,69.37,70.62,69.37,69.75,11920800,1.43
+1986-06-24,69.37,69.87,69.12,69.12,10819200,1.42
+1986-06-23,68.75,70.25,68.62,69.37,10300800,1.42
+1986-06-20,68.25,69.00,68.12,69.00,10920000,1.41
+1986-06-19,68.00,69.00,68.00,68.25,9765600,1.40
+1986-06-18,67.50,68.50,66.25,68.00,11599200,1.39
+1986-06-17,68.25,68.37,67.12,67.50,10850400,1.38
+1986-06-16,66.62,68.50,66.62,68.50,15998400,1.40
+1986-06-13,65.87,66.37,65.75,66.12,12379200,1.35
+1986-06-12,64.75,66.12,64.75,65.87,15158400,1.35
+1986-06-11,63.38,65.37,63.38,64.75,17793600,1.33
+1986-06-10,62.00,63.38,62.00,63.13,8889600,1.29
+1986-06-09,63.38,63.75,61.75,62.25,11983200,1.28
+1986-06-06,62.50,64.00,62.25,63.50,20856000,1.30
+1986-06-05,61.13,61.63,60.75,61.00,7617600,1.25
+1986-06-04,62.38,62.50,60.63,61.13,6391200,1.25
+1986-06-03,62.25,62.50,61.88,62.38,5229600,1.28
+1986-06-02,63.00,63.00,62.00,62.38,6249600,1.28
+1986-05-30,62.88,63.38,62.63,62.88,5680800,1.29
+1986-05-29,62.50,63.75,62.13,63.50,10305600,1.30
+1986-05-28,63.38,63.50,62.25,62.38,9991200,1.28
+1986-05-27,61.13,63.25,61.13,63.00,8824800,1.29
+1986-05-23,60.63,61.63,60.38,61.00,8529600,1.25
+1986-05-22,59.88,61.25,59.75,61.13,12184800,1.25
+1986-05-21,60.00,60.13,59.63,59.88,5517600,1.23
+1986-05-20,58.25,60.25,58.13,60.25,10183200,1.23
+1986-05-19,58.00,58.50,57.38,58.25,6604800,1.19
+1986-05-16,58.75,58.88,57.38,57.75,11164800,1.18
+1986-05-15,59.50,59.75,58.75,58.75,4920000,1.20
+1986-05-14,59.38,59.50,58.63,59.38,13281600,1.22
+1986-05-13,60.13,60.25,59.38,59.50,6912000,1.21
+1986-05-12,60.13,60.63,60.00,60.13,5294400,1.22
+1986-05-09,59.75,60.50,59.63,60.25,6062400,1.23
+1986-05-08,60.13,60.25,59.50,59.88,7624800,1.22
+1986-05-07,60.38,60.50,59.63,60.13,6720000,1.22
+1986-05-06,61.25,61.25,60.25,60.63,4447200,1.23
+1986-05-05,59.63,61.38,59.63,61.38,7048800,1.25
+1986-05-02,59.13,59.88,59.00,59.63,13430400,1.21
+1986-05-01,59.13,59.63,58.88,59.13,13012800,1.20
+1986-04-30,60.63,60.75,59.13,59.25,8988000,1.21
+1986-04-29,61.75,61.75,58.50,60.38,8037600,1.23
+1986-04-28,61.75,62.00,61.00,61.75,4480800,1.26
+1986-04-25,63.50,63.63,61.63,62.00,7972800,1.26
+1986-04-24,62.63,64.75,62.50,63.50,8810400,1.29
+1986-04-23,63.38,63.38,62.38,62.63,5702400,1.27
+1986-04-22,64.37,64.87,63.25,63.38,11121600,1.29
+1986-04-21,64.12,64.25,63.63,63.88,6256800,1.30
+1986-04-18,63.75,64.00,63.25,63.88,8553600,1.30
+1986-04-17,62.25,64.00,62.00,63.88,16015200,1.30
+1986-04-16,60.38,62.25,60.00,62.25,11920800,1.27
+1986-04-15,59.63,60.00,59.50,59.88,4384800,1.22
+1986-04-14,59.63,60.25,59.63,60.00,5510400,1.22
+1986-04-11,59.75,60.00,59.38,59.63,7488000,1.21
+1986-04-10,58.00,59.25,58.00,59.25,7548000,1.21
+1986-04-09,58.00,58.50,57.75,58.00,8563200,1.18
+1986-04-08,56.38,57.50,56.25,57.25,8313600,1.16
+1986-04-07,56.00,56.63,55.38,56.13,10718400,1.14
+1986-04-04,58.38,58.63,56.25,56.25,16684800,1.14
+1986-04-03,58.75,59.00,58.38,58.63,10339200,1.19
+1986-04-02,58.63,58.63,58.00,58.50,7996800,1.19
+1986-04-01,60.13,60.63,58.75,58.75,10104000,1.20
+1986-03-31,60.50,60.75,59.88,60.13,6516000,1.22
+1986-03-27,60.00,61.00,59.88,60.75,11390400,1.24
+1986-03-26,58.63,59.75,58.38,59.63,6288000,1.21
+1986-03-25,58.75,58.75,58.00,58.25,6633600,1.19
+1986-03-24,58.75,59.00,58.38,58.75,11455200,1.20
+1986-03-21,59.25,60.38,58.25,58.75,21763200,1.20
+1986-03-20,58.25,59.38,58.13,59.00,20047200,1.20
+1986-03-19,57.88,58.38,57.25,57.75,13032000,1.17
+1986-03-18,57.00,57.75,57.00,57.63,10394400,1.17
+1986-03-17,57.00,57.13,56.38,57.13,10296000,1.16
+1986-03-14,56.75,57.13,56.50,57.00,14136000,1.16
+1986-03-13,55.63,56.38,55.13,56.38,9225600,1.15
+1986-03-12,56.63,57.00,55.88,55.88,11217600,1.14
+1986-03-11,55.38,57.25,55.13,56.88,25680000,1.16
+1986-03-10,54.13,55.25,53.88,55.25,11947200,1.12
+1986-03-07,53.00,54.00,53.00,54.00,13509600,1.10
+1986-03-06,53.00,53.63,51.75,53.13,26160000,1.08
+1986-03-05,53.50,53.75,52.00,52.75,18230400,1.07
+1986-03-04,55.25,55.50,53.50,54.25,15072000,1.10
+1986-03-03,55.63,55.63,54.75,55.00,18093600,1.12
+1986-02-28,53.00,56.13,52.63,55.38,42144000,1.13
+1986-02-27,51.63,52.75,51.13,52.25,20481600,1.06
+1986-02-26,52.38,52.50,51.50,51.63,11376000,1.05
+1986-02-25,52.88,53.00,52.13,52.38,13473600,1.07
+1986-02-24,52.13,53.25,52.00,52.75,12384000,1.07
+1986-02-21,52.13,54.13,52.13,52.13,10939200,1.06
+1986-02-20,51.63,52.13,51.38,52.00,12007200,1.06
+1986-02-19,52.25,52.63,51.63,51.88,9300000,1.06
+1986-02-18,51.38,52.38,51.00,52.38,15384000,1.07
+1986-02-14,50.50,51.50,50.00,51.50,12331200,1.05
+1986-02-13,50.50,50.50,49.75,50.25,8054400,1.02
+1986-02-12,51.13,51.38,50.00,50.38,15098400,1.03
+1986-02-11,50.63,51.50,50.50,51.00,13840800,1.04
+1986-02-10,50.25,50.75,50.00,50.38,14611200,1.03
+1986-02-07,48.75,50.00,48.13,49.88,21408000,1.01
+1986-02-06,48.88,49.00,48.13,49.00,15223200,1.00
+1986-02-05,49.00,49.00,48.25,48.75,10713600,0.99
+1986-02-04,49.13,49.50,48.63,49.00,13464000,1.00
+1986-02-03,48.38,49.00,48.13,49.00,12163200,1.00
+1986-01-31,47.38,48.63,47.25,48.38,22740000,0.98
+1986-01-30,48.25,49.50,47.13,47.63,41064000,0.97
+1986-01-29,49.63,50.25,49.25,49.38,21686400,1.00
+1986-01-28,47.63,49.63,47.50,49.63,14582400,1.01
+1986-01-27,47.50,47.63,46.25,47.50,15549600,0.97
+1986-01-24,47.38,47.50,46.88,47.00,16975200,0.95
+1986-01-23,46.88,47.38,46.38,47.38,24480000,0.96
+1986-01-22,47.75,48.25,46.88,47.25,21448800,0.95
+1986-01-21,48.88,48.88,47.50,47.75,36840000,0.96
+1986-01-20,49.75,50.13,48.50,49.13,22776000,0.99
+1986-01-17,50.00,50.00,49.50,50.00,12316800,1.01
+1986-01-16,48.88,49.88,48.63,49.75,16924800,1.00
+1986-01-15,49.00,49.13,48.38,48.75,10024800,0.98
+1986-01-14,49.88,50.00,49.00,49.25,8702400,0.99
+1986-01-13,48.88,49.63,48.50,49.63,10327200,1.00
+1986-01-10,49.88,50.00,48.75,49.00,13567200,0.99
+1986-01-09,50.00,50.50,49.13,50.00,24480000,1.01
+1986-01-08,52.25,53.00,51.00,51.50,15300000,1.04
+1986-01-07,50.75,52.00,50.75,52.00,10852800,1.05
+1986-01-06,50.50,50.75,50.00,50.50,9271200,1.02
+1986-01-03,50.00,50.50,50.00,50.38,10874400,1.02
+1986-01-02,50.63,50.63,49.88,50.00,8940000,1.01
+1985-12-31,50.38,50.88,50.13,50.63,5664000,1.02
+1985-12-30,50.63,50.75,50.00,50.38,7068000,1.02
+1985-12-27,50.50,50.75,50.13,50.75,10173600,1.02
+1985-12-26,50.13,51.13,49.50,50.25,7447200,1.01
+1985-12-24,50.25,50.63,49.75,50.13,19017600,1.01
+1985-12-23,49.00,50.25,47.50,50.13,59688000,1.01
+1985-12-20,53.25,53.75,52.75,53.00,15453600,1.07
+1985-12-19,52.38,53.88,52.13,53.13,13113600,1.07
+1985-12-18,53.38,53.75,51.88,52.38,10692000,1.06
+1985-12-17,54.50,54.50,53.00,53.00,17054400,1.07
+1985-12-16,55.88,56.25,52.25,54.38,20323200,1.10
+1985-12-13,54.50,56.13,54.50,55.75,11004000,1.12
+1985-12-12,53.63,54.63,53.63,54.25,11488800,1.09
+1985-12-11,53.13,53.50,52.88,53.50,8721600,1.08
+1985-12-10,52.63,53.25,52.38,52.88,8740800,1.07
+1985-12-09,52.00,52.75,52.00,52.50,11570400,1.06
+1985-12-06,52.63,53.00,51.50,51.88,11176800,1.05
+1985-12-05,54.00,54.38,53.00,53.00,20092800,1.07
+1985-12-04,52.38,54.13,52.25,54.00,13521600,1.09
+1985-12-03,51.88,52.50,51.63,52.25,5044800,1.05
+1985-12-02,53.25,53.25,51.75,52.13,7111200,1.05
+1985-11-29,53.50,53.88,52.88,53.38,8510400,1.08
+1985-11-27,51.75,53.50,51.63,53.25,17042400,1.07
+1985-11-26,50.75,52.25,50.63,51.63,11023200,1.04
+1985-11-25,50.63,50.63,50.00,50.50,6664800,1.02
+1985-11-22,51.63,52.25,50.13,50.50,21268800,1.02
+1985-11-21,50.63,51.63,50.50,51.50,11061600,1.04
+1985-11-20,50.38,50.38,50.25,50.38,4821600,1.02
+1985-11-19,50.38,50.63,49.88,50.13,10221600,1.01
+1985-11-18,49.50,50.25,49.50,50.25,13634400,1.01
+1985-11-15,49.63,50.00,49.25,49.63,11270400,1.00
+1985-11-14,49.88,50.13,49.63,50.00,9900000,1.00
+1985-11-13,49.88,50.25,49.75,50.00,10173600,1.00
+1985-11-12,50.00,50.50,49.75,50.13,20340000,1.00
+1985-11-11,48.75,49.50,48.63,49.50,11870400,0.99
+1985-11-08,48.13,48.88,47.88,48.75,8265600,0.98
+1985-11-07,48.13,48.75,47.88,48.00,14978400,0.96
+1985-11-06,48.50,48.50,47.75,48.00,15225600,0.96
+1985-11-05,47.25,48.50,47.13,48.25,9297600,0.97
+1985-11-04,47.13,47.63,47.00,47.13,7946400,0.94
+1985-11-01,45.88,47.25,45.88,47.25,13483200,0.95
+1985-10-31,46.13,46.50,45.75,45.75,14306400,0.92
+1985-10-30,45.00,46.13,45.00,46.00,19159200,0.92
+1985-10-29,45.13,45.38,45.00,45.00,11016000,0.90
+1985-10-28,44.63,45.25,44.63,45.00,5313600,0.90
+1985-10-25,44.88,45.25,44.88,44.88,3398400,0.90
+1985-10-24,45.25,45.25,44.75,45.00,5460000,0.90
+1985-10-23,45.13,45.38,44.75,45.25,5402400,0.91
+1985-10-22,45.25,45.50,44.88,44.88,7015200,0.90
+1985-10-21,44.63,45.25,44.50,45.25,4917600,0.91
+1985-10-18,44.50,44.63,44.13,44.50,7341600,0.89
+1985-10-17,45.88,46.00,44.50,45.00,20671200,0.90
+1985-10-16,45.25,46.00,45.00,46.00,15031200,0.92
+1985-10-15,46.00,46.13,44.63,45.38,13795200,0.91
+1985-10-14,46.00,46.00,43.75,45.50,19584000,0.91
+1985-10-11,44.75,45.88,44.75,45.88,8215200,0.92
+1985-10-10,45.50,45.63,44.50,44.75,15422400,0.90
+1985-10-09,45.25,45.75,45.00,45.38,9439200,0.91
+1985-10-08,45.63,45.75,44.38,45.75,16476000,0.92
+1985-10-07,46.38,46.38,45.63,45.75,7816800,0.92
+1985-10-04,46.50,47.25,46.13,46.75,9842400,0.94
+1985-10-03,47.25,47.25,46.38,47.25,7742400,0.95
+1985-10-02,49.00,49.00,47.00,47.38,24480000,0.95
+1985-10-01,47.50,49.00,47.38,49.00,7920000,0.98
+1985-09-30,47.38,47.50,47.00,47.38,7200000,0.95
+1985-09-26,46.25,46.88,46.00,46.88,5157600,0.94
+1985-09-25,46.75,46.88,46.00,46.50,10416000,0.93
+1985-09-24,47.50,48.00,46.63,46.63,17733600,0.93
+1985-09-23,47.00,47.25,46.38,47.25,24624000,0.95
+1985-09-20,45.38,45.63,45.25,45.25,18477600,0.91
+1985-09-19,44.50,45.63,44.00,45.00,16284000,0.90
+1985-09-18,44.63,44.88,44.13,44.50,14234400,0.89
+1985-09-17,45.50,45.63,44.63,44.75,8100000,0.90
+1985-09-16,45.75,45.75,45.38,45.63,3112800,0.91
+1985-09-13,46.13,46.38,45.13,45.50,9168000,0.91
+1985-09-12,46.88,47.13,45.88,45.88,6297600,0.92
+1985-09-11,47.63,47.63,46.38,46.75,5517600,0.94
+1985-09-10,48.38,48.50,47.50,47.50,4968000,0.95
+1985-09-09,48.75,49.00,48.25,48.38,6180000,0.97
+1985-09-06,48.13,48.75,48.13,48.50,6340800,0.97
+1985-09-05,47.50,48.13,47.50,47.88,20179200,0.96
+1985-09-04,47.75,47.88,47.00,47.25,6038400,0.95
+1985-09-03,48.25,48.25,47.50,47.88,2256000,0.96
+1985-08-30,48.13,48.25,47.38,48.13,5030400,0.96
+1985-08-29,48.38,48.50,48.00,48.25,3384000,0.97
+1985-08-28,48.00,48.38,47.88,48.25,3439200,0.97
+1985-08-27,47.38,48.00,47.00,48.00,9715200,0.96
+1985-08-26,47.25,47.38,46.75,47.13,6909600,0.94
+1985-08-23,48.50,48.63,47.25,47.75,9554400,0.96
+1985-08-22,49.75,49.75,48.38,48.50,5532000,0.97
+1985-08-21,49.13,49.63,48.88,49.63,11724000,0.99
+1985-08-20,48.13,48.88,48.00,48.88,22632000,0.98
+1985-08-19,48.25,48.50,48.00,48.00,5001600,0.96
+1985-08-16,48.13,48.50,47.88,48.00,5071200,0.96
+1985-08-15,49.00,49.13,48.13,48.25,6360000,0.97
+1985-08-14,49.38,49.38,48.50,48.88,4425600,0.98
+1985-08-13,49.25,49.63,48.75,49.13,7687200,0.98
+1985-08-12,48.88,49.38,48.75,49.13,5311200,0.98
+1985-08-09,48.75,48.88,48.13,48.75,9048000,0.98
+1985-08-08,48.00,49.00,47.88,48.50,6832800,0.97
+1985-08-07,47.63,48.50,47.50,48.00,8781600,0.96
+1985-08-06,49.63,49.75,47.25,47.63,10932000,0.95
+1985-08-05,49.13,49.50,48.88,49.50,6518400,0.99
+1985-08-02,49.25,49.38,49.00,49.25,3693600,0.99
+1985-08-01,48.50,49.50,48.25,49.38,11676000,0.99
+1985-07-31,47.63,48.50,47.63,48.25,10358400,0.97
+1985-07-30,47.50,48.13,47.50,47.75,11347200,0.96
+1985-07-29,49.75,49.88,47.25,47.25,17788800,0.95
+1985-07-26,49.63,50.25,49.50,49.63,4236000,0.99
+1985-07-25,50.38,50.63,49.25,50.00,7536000,0.99
+1985-07-24,51.63,51.75,50.38,50.63,7759200,1.01
+1985-07-23,51.50,51.75,51.00,51.38,12506400,1.02
+1985-07-22,52.13,52.13,51.50,51.63,4953600,1.03
+1985-07-19,52.00,52.25,51.75,52.00,4622400,1.03
+1985-07-18,52.50,52.63,51.88,52.00,11539200,1.03
+1985-07-17,53.63,53.75,52.75,52.75,14359200,1.05
+1985-07-16,52.63,53.00,52.50,52.75,11949600,1.05
+1985-07-15,52.13,53.13,51.75,52.50,9280800,1.04
+1985-07-12,52.63,52.75,52.00,52.00,8196000,1.03
+1985-07-11,51.50,52.63,50.88,52.25,24624000,1.04
+1985-07-10,49.25,51.50,49.13,51.50,21518400,1.02
+1985-07-09,48.50,49.00,48.13,48.88,13792800,0.97
+1985-07-08,48.88,48.88,47.88,48.25,10764000,0.96
+1985-07-05,48.63,49.00,48.38,48.63,3324000,0.97
+1985-07-03,48.50,48.50,47.50,48.38,5594400,0.96
+1985-07-02,48.88,48.88,48.13,48.25,9326400,0.96
+1985-07-01,49.38,49.50,48.38,49.00,4548000,0.97
+1985-06-28,50.25,50.25,49.13,49.50,5630400,0.98
+1985-06-27,50.38,51.25,49.75,50.38,19735200,1.00
+1985-06-26,49.88,50.13,49.50,49.88,5066400,0.99
+1985-06-25,49.50,50.00,49.38,49.75,8042400,0.99
+1985-06-24,49.00,49.75,48.75,49.75,6151200,0.99
+1985-06-21,48.63,49.38,48.63,49.38,9988800,0.98
+1985-06-20,48.88,49.00,48.00,48.63,6741600,0.97
+1985-06-19,48.75,49.13,48.63,48.75,9050400,0.97
+1985-06-18,48.63,49.00,48.13,48.75,9127200,0.97
+1985-06-17,48.00,48.50,47.63,48.38,4516800,0.96
+1985-06-14,48.00,48.00,47.38,47.88,10320000,0.95
+1985-06-13,47.38,47.88,47.25,47.63,15655200,0.95
+1985-06-12,48.38,48.38,47.38,47.38,7322400,0.94
+1985-06-11,49.25,49.38,48.00,48.25,10120800,0.96
+1985-06-10,48.25,49.13,48.00,49.00,6621600,0.97
+1985-06-07,48.50,48.63,48.00,48.25,11025600,0.96
+1985-06-06,47.00,48.50,46.88,48.38,14316000,0.96
+1985-06-05,49.25,49.38,47.50,47.50,25200000,0.94
+1985-06-04,49.50,49.63,48.63,49.25,9211200,0.98
+1985-06-03,50.25,50.50,49.25,49.63,12168000,0.99
+1985-05-31,49.00,50.38,48.75,50.00,19476000,0.99
+1985-05-30,48.63,49.50,48.50,48.88,13041600,0.97
+1985-05-29,48.38,48.75,47.50,48.63,16639200,0.97
+1985-05-28,49.50,49.88,48.25,48.63,10250400,0.97
+1985-05-24,49.75,49.75,48.88,49.13,7130400,0.98
+1985-05-23,50.38,50.63,49.75,49.75,10584000,0.99
+1985-05-22,49.75,50.88,49.38,50.63,22080000,1.01
+1985-05-21,49.50,50.13,49.38,49.75,12775200,0.99
+1985-05-20,49.63,49.88,48.75,49.63,24000000,0.99
+1985-05-17,47.75,48.88,47.50,48.50,11546400,0.96
+1985-05-16,47.88,48.00,47.63,47.63,5803200,0.94
+1985-05-15,46.88,47.88,46.88,47.63,12067200,0.94
+1985-05-14,47.25,47.38,46.75,47.13,12544800,0.93
+1985-05-13,47.00,47.38,46.88,47.00,14762400,0.93
+1985-05-10,46.25,47.25,46.13,46.88,21237600,0.92
+1985-05-09,45.38,45.88,45.38,45.75,16233600,0.90
+1985-05-08,45.00,45.50,44.75,45.50,13276800,0.90
+1985-05-07,44.75,45.13,44.63,45.13,8692800,0.89
+1985-05-06,44.88,45.25,44.50,44.50,6523200,0.88
+1985-05-03,44.25,44.88,44.25,44.88,9864000,0.88
+1985-05-02,43.50,44.13,43.50,44.13,4082400,0.87
+1985-05-01,44.63,44.63,43.50,43.50,6460800,0.86
+1985-04-30,44.25,44.50,43.88,44.50,13917600,0.88
+1985-04-29,44.25,44.75,44.25,44.38,9316800,0.88
+1985-04-26,44.63,44.63,44.00,44.13,8306400,0.87
+1985-04-25,44.75,44.75,43.63,44.50,21926400,0.88
+1985-04-24,44.75,45.13,44.63,45.00,9468000,0.89
+1985-04-23,44.38,45.00,44.25,44.75,11032800,0.88
+1985-04-22,45.00,45.00,44.25,44.63,8649600,0.88
+1985-04-19,44.38,44.75,44.25,44.75,5748000,0.88
+1985-04-18,45.00,45.00,44.50,44.50,13545600,0.88
+1985-04-17,44.00,44.75,43.88,44.38,16740000,0.88
+1985-04-16,43.25,43.75,43.00,43.63,21172800,0.86
+1985-04-15,42.13,42.88,41.75,42.88,9976800,0.85
+1985-04-12,42.38,42.50,41.88,42.00,4560000,0.83
+1985-04-11,42.63,42.75,42.38,42.50,9374400,0.84
+1985-04-10,43.00,43.00,42.25,42.38,5119200,0.84
+1985-04-09,43.38,43.38,42.63,42.75,5284800,0.84
+1985-04-08,43.13,43.38,43.00,43.25,3710400,0.85
+1985-04-04,42.88,43.13,42.50,43.13,3688800,0.85
+1985-04-03,42.75,43.00,42.38,43.00,8100000,0.85
+1985-04-02,43.13,43.13,42.63,42.75,6439200,0.84
+1985-04-01,42.88,43.13,42.88,43.13,7716000,0.85
+1985-03-29,43.00,43.25,42.75,42.88,6499200,0.85
+1985-03-28,43.63,43.75,42.75,42.88,8188800,0.85
+1985-03-27,42.75,43.88,42.75,43.50,12153600,0.86
+1985-03-26,42.00,42.63,41.63,42.38,13617600,0.84
+1985-03-25,42.13,42.25,41.63,41.75,7264800,0.82
+1985-03-22,42.50,42.50,41.75,42.25,11052000,0.83
+1985-03-21,41.38,42.63,41.25,42.25,17383200,0.83
+1985-03-20,41.75,41.75,41.13,41.25,11328000,0.81
+1985-03-19,40.38,41.75,40.25,41.63,11498400,0.82
+1985-03-18,40.00,40.38,39.63,40.13,8498400,0.79
+1985-03-15,40.25,40.38,39.75,40.00,19612800,0.79
+1985-03-14,40.13,40.50,40.13,40.25,11815200,0.79
+1985-03-13,39.88,40.38,39.88,40.25,9321600,0.79
+1985-03-12,39.63,40.25,39.63,40.13,10104000,0.79
+1985-03-11,40.38,41.00,39.63,39.63,10824000,0.78
+1985-03-08,41.25,41.25,40.50,40.50,4778400,0.80
+1985-03-07,40.63,41.38,40.25,41.00,6067200,0.81
+1985-03-06,41.25,41.25,40.63,40.88,8541600,0.81
+1985-03-05,41.75,41.88,41.13,41.25,11006400,0.81
+1985-03-04,42.00,42.25,41.25,41.50,12765600,0.82
+1985-03-01,40.63,42.00,40.13,41.88,34176000,0.83
+1985-02-28,40.13,40.63,40.00,40.25,32784000,0.79
+1985-02-27,39.50,39.63,39.13,39.38,14457600,0.78
+1985-02-26,38.00,39.88,37.88,38.50,14330400,0.76
+1985-02-25,38.25,38.25,37.63,38.13,9220800,0.75
+1985-02-22,39.13,39.25,38.25,38.38,9177600,0.76
+1985-02-21,39.00,39.25,38.63,38.88,9340800,0.77
+1985-02-20,39.88,39.88,38.88,39.25,15861600,0.77
+1985-02-19,39.88,40.38,39.50,40.13,16293600,0.79
+1985-02-15,39.88,40.00,39.50,39.88,13963200,0.79
+1985-02-14,40.00,40.13,39.38,39.75,19444800,0.78
+1985-02-13,39.88,40.00,39.63,40.00,20932800,0.79
+1985-02-12,40.13,40.25,39.75,40.00,6799200,0.79
+1985-02-11,40.75,40.75,40.13,40.25,7627200,0.79
+1985-02-08,40.50,40.88,40.38,40.63,11354400,0.80
+1985-02-07,40.38,40.63,40.25,40.50,11697600,0.80
+1985-02-06,40.25,40.38,40.13,40.25,10624800,0.79
+1985-02-05,40.00,40.75,40.00,40.50,8220000,0.80
+1985-02-04,39.50,40.25,39.25,40.13,9775200,0.79
+1985-02-01,39.38,39.50,39.13,39.25,8109600,0.77
+1985-01-31,39.75,39.75,39.25,39.50,21388800,0.78
+1985-01-30,40.50,40.88,39.63,40.00,15016800,0.79
+1985-01-29,39.38,41.13,39.25,41.00,9600000,0.81
+1985-01-28,39.50,40.25,39.38,39.63,9336000,0.78
+1985-01-25,40.50,40.50,39.50,39.63,16137600,0.77
+1985-01-24,40.88,41.25,40.25,40.25,11884800,0.79
+1985-01-23,39.88,41.00,39.75,40.75,11368800,0.80
+1985-01-22,41.75,41.88,40.00,40.00,14337600,0.78
+1985-01-21,39.63,41.38,39.63,41.13,15537600,0.80
+1985-01-18,40.00,40.13,38.75,39.38,13423200,0.77
+1985-01-17,41.75,41.75,39.88,40.25,13963200,0.79
+1985-01-16,41.88,42.13,41.25,41.50,13660800,0.81
+1985-01-15,41.88,41.88,41.00,41.63,13946400,0.81
+1985-01-14,40.38,41.63,40.25,41.50,7610400,0.81
+1985-01-11,40.75,40.75,40.25,40.50,11047200,0.79
+1985-01-10,39.50,41.00,39.38,41.00,10094400,0.80
+1985-01-09,39.38,39.88,39.38,39.75,7200000,0.78
+1985-01-08,39.38,39.75,39.38,39.50,5844000,0.77
+1985-01-07,39.00,39.38,38.63,39.25,4958400,0.77
+1985-01-04,39.25,39.25,38.63,39.25,5476800,0.77
+1985-01-03,40.38,40.38,38.88,39.25,12559200,0.77
+1985-01-02,42.00,42.00,40.38,40.38,7845600,0.79
+1984-12-31,42.00,42.38,41.63,42.25,4749600,0.83
+1984-12-28,41.75,42.13,41.63,42.00,3612000,0.82
+1984-12-27,41.50,41.75,41.50,41.75,5160000,0.82
+1984-12-26,41.88,41.88,41.50,41.63,4641600,0.81
+1984-12-24,41.00,41.88,41.00,41.88,4610400,0.82
+1984-12-21,40.50,41.00,40.50,40.75,8126400,0.80
+1984-12-20,41.13,41.38,40.50,40.50,12038400,0.79
+1984-12-19,41.25,42.13,41.13,41.25,17212800,0.81
+1984-12-18,40.38,41.63,40.38,41.63,18343200,0.81
+1984-12-17,39.88,40.13,39.63,40.00,5491200,0.78
+1984-12-14,39.63,40.13,39.50,40.00,6254400,0.78
+1984-12-13,39.63,39.88,39.50,39.88,4802400,0.78
+1984-12-12,40.13,40.13,39.50,39.50,9417600,0.77
+1984-12-11,39.75,40.00,39.63,39.75,8755200,0.78
+1984-12-10,39.88,40.00,39.50,39.88,5704800,0.78
+1984-12-07,39.50,39.88,39.25,39.63,3890400,0.77
+1984-12-06,38.63,39.50,38.50,39.50,7850400,0.77
+1984-12-05,38.63,39.13,38.13,38.63,9480000,0.75
+1984-12-04,38.50,38.75,38.38,38.50,5628000,0.75
+1984-12-03,39.00,39.00,38.38,38.50,4984800,0.75
+1984-11-30,38.63,39.25,38.50,39.00,5193600,0.76
+1984-11-29,39.13,39.25,38.63,38.88,7660800,0.76
+1984-11-28,40.13,40.25,39.25,39.50,7288800,0.77
+1984-11-27,40.38,40.38,39.88,40.13,10348800,0.78
+1984-11-26,40.50,40.75,40.38,40.50,6235200,0.79
+1984-11-23,39.75,41.00,39.63,40.88,17779200,0.80
+1984-11-21,39.25,39.63,39.00,39.50,5443200,0.77
+1984-11-20,38.75,39.63,38.50,39.50,7912800,0.77
+1984-11-19,38.63,38.88,38.25,38.38,4164000,0.75
+1984-11-16,38.88,39.38,38.63,38.63,9652800,0.75
+1984-11-15,39.00,39.50,38.75,38.75,6986400,0.76
+1984-11-14,38.88,39.50,38.88,39.25,6321600,0.77
+1984-11-13,38.88,38.88,38.38,38.75,5342400,0.76
+1984-11-12,38.75,38.88,38.13,38.88,12828000,0.75
+1984-11-09,39.88,40.00,38.63,38.88,13286400,0.75
+1984-11-08,39.38,39.75,39.25,39.75,9357600,0.77
+1984-11-07,39.50,39.75,39.25,39.50,11104800,0.77
+1984-11-06,40.00,40.00,39.38,39.75,8364000,0.77
+1984-11-05,40.13,40.13,39.63,40.00,14121600,0.77
+1984-11-02,39.25,40.25,39.13,40.00,25512000,0.77
+1984-11-01,38.25,39.38,38.25,38.88,12184800,0.75
+1984-10-31,37.88,38.25,37.50,38.25,6146400,0.74
+1984-10-30,37.00,38.25,37.00,37.50,10934400,0.73
+1984-10-29,36.88,37.13,36.75,36.88,2704800,0.71
+1984-10-26,36.50,37.25,36.50,36.75,18873600,0.71
+1984-10-25,36.25,36.38,35.25,35.63,20728800,0.69
+1984-10-24,36.63,37.00,36.63,36.75,10303200,0.71
+1984-10-23,36.38,36.88,36.38,36.63,14268000,0.71
+1984-10-22,36.50,36.63,35.63,36.00,25656000,0.70
+1984-10-19,38.00,38.75,37.25,37.38,3626400,0.72
+1984-10-18,36.88,38.00,36.25,38.00,23570400,0.74
+1984-10-17,36.38,37.25,36.13,36.88,18561600,0.71
+1984-10-16,35.50,36.38,35.50,36.38,16910400,0.70
+1984-10-15,34.63,35.63,34.38,35.50,8224800,0.69
+1984-10-12,34.13,34.75,34.13,34.75,8964000,0.67
+1984-10-11,34.50,34.63,34.13,34.13,14236800,0.66
+1984-10-10,34.38,34.63,33.88,34.50,7706400,0.67
+1984-10-09,34.50,34.75,34.25,34.50,7464000,0.67
+1984-10-08,34.88,34.88,34.25,34.38,3633600,0.67
+1984-10-05,34.88,35.00,34.50,35.00,2462400,0.68
+1984-10-04,34.63,35.00,34.50,34.88,7996800,0.68
+1984-10-03,34.25,35.13,34.25,34.75,10579200,0.67
+1984-10-02,34.63,34.88,34.25,34.25,6573600,0.66
+1984-10-01,34.63,35.00,34.38,34.50,5572800,0.67
+1984-09-28,35.25,35.63,34.88,35.13,8937600,0.68
+1984-09-27,35.63,35.75,35.13,35.13,11220000,0.68
+1984-09-26,35.13,35.75,34.88,35.63,7459200,0.69
+1984-09-25,35.63,35.63,34.88,35.13,10987200,0.68
+1984-09-24,35.88,36.13,35.38,35.63,5532000,0.69
+1984-09-21,36.00,36.50,35.63,35.63,8013600,0.69
+1984-09-20,35.88,36.13,35.63,36.00,4372800,0.70
+1984-09-19,36.50,36.63,35.88,36.00,16588800,0.70
+1984-09-18,36.63,37.25,36.50,36.63,8371200,0.71
+1984-09-17,36.88,37.25,36.63,37.00,8308800,0.72
+1984-09-14,36.75,37.38,36.63,37.13,10015200,0.72
+1984-09-13,36.00,36.38,35.38,36.38,13056000,0.70
+1984-09-12,36.00,36.38,35.75,35.75,6393600,0.69
+1984-09-11,36.50,36.88,35.75,35.75,10552800,0.69
+1984-09-10,35.75,36.25,35.63,35.88,7416000,0.69
+1984-09-07,36.63,36.75,35.75,36.00,9840000,0.70
+1984-09-06,36.00,36.63,35.88,36.38,10920000,0.70
+1984-09-05,35.13,35.88,34.88,35.88,4048800,0.69
+1984-09-04,35.63,35.63,35.13,35.25,3252000,0.68
+1984-08-31,35.88,35.88,35.50,35.88,5001600,0.69
+1984-08-30,36.00,36.00,35.63,35.63,2515200,0.69
+1984-08-29,36.50,36.63,35.63,36.00,5244000,0.70
+1984-08-28,36.13,36.38,36.00,36.13,6362400,0.70
+1984-08-27,36.38,36.38,35.88,36.25,4207200,0.70
+1984-08-24,36.63,36.88,36.38,36.63,6040800,0.71
+1984-08-23,36.63,36.75,36.25,36.38,6571200,0.70
+1984-08-22,36.88,37.25,36.38,36.63,10809600,0.71
+1984-08-21,36.38,36.75,36.13,36.63,13850400,0.71
+1984-08-20,36.25,36.38,36.13,36.25,4615200,0.70
+1984-08-17,35.75,36.25,35.75,36.25,11253600,0.70
+1984-08-16,35.63,35.75,35.25,35.25,4617600,0.68
+1984-08-15,36.13,36.13,35.38,35.50,11584800,0.69
+1984-08-14,36.50,36.50,35.88,35.88,5392800,0.69
+1984-08-13,35.63,36.38,35.50,36.25,5707200,0.70
+1984-08-10,36.25,36.50,35.63,35.88,18499200,0.69
+1984-08-09,35.00,36.13,34.38,34.88,18002400,0.68
+1984-08-08,35.75,36.13,34.75,34.75,12480000,0.67
+1984-08-07,34.13,35.63,33.75,35.63,21765600,0.69
+1984-08-06,35.25,35.63,33.75,34.38,22351200,0.67
+1984-08-03,35.75,35.88,34.75,35.50,24432000,0.69
+1984-08-02,33.25,33.88,33.25,33.88,9986400,0.66
+1984-08-01,32.38,33.50,32.38,33.50,9816000,0.65
+1984-07-31,32.00,32.38,32.00,32.25,5942400,0.62
+1984-07-30,31.75,32.25,31.62,31.87,5383200,0.62
+1984-07-27,32.00,32.38,31.62,32.25,10936800,0.62
+1984-07-26,31.00,32.25,30.87,31.87,8964000,0.62
+1984-07-25,30.12,31.37,30.12,31.25,7509600,0.60
+1984-07-24,30.12,30.25,29.62,30.00,6741600,0.57
+1984-07-23,29.75,30.25,29.37,30.12,5553600,0.58
+1984-07-20,30.50,30.50,29.87,30.12,4591200,0.58
+1984-07-19,30.75,30.87,29.75,30.25,21348000,0.58
+1984-07-18,31.62,31.75,30.87,30.87,9343200,0.59
+1984-07-17,30.75,31.87,30.75,31.50,7819200,0.60
+1984-07-16,31.00,31.12,30.25,30.62,10452000,0.59
+1984-07-13,31.25,31.50,30.62,30.75,6420000,0.59
+1984-07-12,31.00,31.37,30.75,31.12,8851200,0.60
+1984-07-11,32.13,32.13,31.00,31.00,6698400,0.59
+1984-07-10,33.00,33.00,32.00,32.25,3972000,0.62
+1984-07-09,33.13,33.25,31.87,32.63,5774400,0.63
+1984-07-06,32.63,32.88,31.50,32.88,2510400,0.63
+1984-07-05,32.88,33.25,32.75,32.88,3055200,0.63
+1984-07-03,32.38,33.00,32.38,32.88,5020800,0.63
+1984-07-02,32.75,32.88,32.25,32.50,3213600,0.62
+1984-06-29,33.00,33.38,32.50,32.75,6540000,0.63
+1984-06-28,33.25,33.38,32.75,33.00,7212000,0.63
+1984-06-27,33.50,33.63,33.13,33.25,2851200,0.64
+1984-06-26,33.75,34.00,33.38,33.50,7653600,0.64
+1984-06-25,34.25,34.38,33.63,33.88,4046400,0.65
+1984-06-22,33.75,34.50,33.75,34.50,6460800,0.66
+1984-06-21,33.88,34.75,33.50,34.25,9806400,0.66
+1984-06-20,33.25,34.38,33.00,34.00,15141600,0.65
+1984-06-19,33.50,33.88,33.50,33.63,15475200,0.64
+1984-06-18,32.00,33.00,32.00,33.00,6571200,0.63
+1984-06-15,32.25,32.63,31.87,32.00,5985600,0.61
+1984-06-14,32.25,32.25,31.50,32.00,5392800,0.61
+1984-06-13,32.63,32.75,31.75,32.25,6686400,0.62
+1984-06-12,32.50,32.63,32.13,32.38,5227200,0.62
+1984-06-11,32.50,32.88,32.50,32.63,3326400,0.63
+1984-06-08,32.63,32.75,32.13,32.75,5824800,0.63
+1984-06-07,32.75,33.00,32.50,32.63,7432800,0.63
+1984-06-06,32.50,33.25,32.50,32.88,7063200,0.63
+1984-06-05,32.88,32.88,32.25,32.50,4094400,0.62
+1984-06-04,33.00,33.13,32.63,32.88,11239200,0.63
+1984-06-01,31.75,32.38,31.75,32.38,9655200,0.62
+1984-05-31,31.75,32.13,31.25,31.87,4137600,0.61
+1984-05-30,31.50,32.25,31.00,31.75,9206400,0.61
+1984-05-29,31.75,31.87,31.37,31.50,6967200,0.60
+1984-05-25,31.25,32.00,31.25,31.50,11220000,0.60
+1984-05-24,31.37,31.50,31.00,31.50,5916000,0.60
+1984-05-23,31.62,31.87,31.25,31.75,7046400,0.61
+1984-05-22,31.12,31.62,30.87,31.62,9014400,0.61
+1984-05-21,31.87,32.13,31.12,31.25,10060800,0.60
+1984-05-18,32.00,32.00,30.87,31.62,16368000,0.61
+1984-05-17,32.75,32.88,31.75,32.00,6628800,0.61
+1984-05-16,32.88,33.00,32.63,33.00,5956800,0.63
+1984-05-15,32.88,33.38,32.50,32.88,10795200,0.63
+1984-05-14,33.00,33.13,32.50,32.88,9283200,0.63
+1984-05-11,33.25,34.25,32.75,33.13,8042400,0.63
+1984-05-10,33.25,33.63,33.25,33.38,6225600,0.63
+1984-05-09,33.75,33.88,33.00,33.63,8488800,0.64
+1984-05-08,33.75,34.25,33.63,33.75,14157600,0.64
+1984-05-07,33.63,34.00,33.38,33.75,5628000,0.64
+1984-05-04,34.75,34.75,33.88,34.00,5061600,0.65
+1984-05-03,34.63,34.88,34.50,34.88,11894400,0.66
+1984-05-02,34.13,35.00,34.13,34.75,14364000,0.66
+1984-05-01,33.63,34.25,33.50,34.13,18036000,0.65
+1984-04-30,33.75,34.00,33.63,33.63,3988800,0.64
+1984-04-27,33.88,34.00,33.63,33.63,11100000,0.64
+1984-04-26,33.63,34.00,33.50,33.75,10298400,0.64
+1984-04-25,33.13,33.25,32.75,33.25,9098400,0.63
+1984-04-24,32.88,33.25,32.50,33.13,10288800,0.63
+1984-04-23,33.50,33.50,32.75,33.00,8126400,0.63
+1984-04-19,33.00,33.50,32.75,33.25,16701600,0.63
+1984-04-18,34.13,34.13,33.38,33.63,7039200,0.64
+1984-04-17,35.00,35.00,34.13,34.25,21664800,0.65
+1984-04-16,34.50,35.25,34.25,35.00,10980000,0.66
+1984-04-13,34.13,34.88,33.88,34.63,11164800,0.66
+1984-04-12,33.00,34.13,32.75,34.13,7159200,0.65
+1984-04-11,33.88,34.13,32.50,32.88,8690400,0.62
+1984-04-10,34.00,34.38,33.63,33.63,8011200,0.64
+1984-04-09,33.13,34.00,32.63,34.00,7070400,0.65
+1984-04-06,33.25,33.25,32.25,33.00,9748800,0.63
+1984-04-05,34.63,34.75,32.75,33.00,14124000,0.63
+1984-04-04,34.63,35.25,34.25,34.50,29424000,0.65
+1984-04-03,33.88,34.88,33.75,34.75,8426400,0.66
+1984-04-02,34.50,34.75,33.75,33.88,10142400,0.64
+1984-03-30,34.13,34.25,33.63,34.00,9950400,0.65
+1984-03-29,35.00,35.00,34.38,34.38,13012800,0.65
+1984-03-28,34.50,34.75,34.13,34.50,17464800,0.65
+1984-03-27,34.63,34.88,33.75,34.50,5628000,0.65
+1984-03-26,35.13,35.13,34.50,34.50,6264000,0.65
+1984-03-23,34.75,35.13,33.75,35.13,17498400,0.67
+1984-03-22,35.88,35.88,34.75,34.88,7567200,0.66
+1984-03-21,35.75,36.25,35.50,35.88,28416000,0.68
+1984-03-20,36.00,36.13,35.38,35.50,20138400,0.67
+1984-03-19,38.00,38.00,36.50,36.63,15194400,0.70
+1984-03-16,39.50,39.50,38.38,38.63,16888800,0.73
+1984-03-15,38.38,38.75,38.25,38.50,3986400,0.73
+1984-03-14,38.63,39.25,38.38,38.50,9043200,0.73
+1984-03-13,39.00,39.38,38.38,38.75,15784800,0.74
+1984-03-12,37.75,38.75,37.75,38.63,5431200,0.73
+1984-03-09,38.00,38.13,37.63,38.00,6868800,0.72
+1984-03-08,37.75,38.38,37.75,37.75,10233600,0.72
+1984-03-07,37.25,38.88,37.25,38.75,9556800,0.74
+1984-03-06,37.63,38.38,37.13,37.38,7430400,0.71
+1984-03-05,38.38,38.38,37.63,37.88,7418400,0.72
+1984-03-02,37.50,38.88,37.50,38.50,30765600,0.73
+1984-03-01,37.38,37.63,37.25,37.38,8935200,0.71
+1984-02-29,37.00,38.00,37.00,37.38,9897600,0.71
+1984-02-28,37.88,37.88,36.63,37.00,12626400,0.70
+1984-02-27,37.25,38.25,36.75,38.00,13653600,0.72
+1984-02-24,36.75,37.50,36.50,37.50,14563200,0.71
+1984-02-23,35.50,36.38,35.25,35.88,9540000,0.68
+1984-02-22,35.00,35.75,34.75,35.63,10639200,0.68
+1984-02-21,35.88,36.13,35.00,35.00,8786400,0.66
+1984-02-17,36.13,36.63,35.63,35.63,7876800,0.68
+1984-02-16,37.38,37.38,36.25,36.88,13353600,0.70
+1984-02-15,37.88,38.25,37.25,37.38,8805600,0.71
+1984-02-14,37.25,38.13,37.00,37.50,14078400,0.71
+1984-02-13,37.00,37.38,36.25,37.25,6376800,0.71
+1984-02-10,37.13,37.38,36.63,37.25,8488800,0.71
+1984-02-09,36.75,37.63,36.25,37.13,10039200,0.70
+1984-02-08,37.38,37.75,36.75,37.00,7022400,0.70
+1984-02-07,37.13,37.88,36.75,37.13,13132800,0.70
+1984-02-06,37.50,37.50,36.50,36.88,14750400,0.70
+1984-02-03,39.00,39.13,37.38,37.75,29707200,0.72
+1984-02-02,35.75,38.13,35.75,38.00,19372800,0.72
+1984-02-01,35.63,36.13,35.13,35.75,10029600,0.68
+1984-01-31,35.75,35.88,35.00,35.38,10216800,0.67
+1984-01-30,36.00,36.25,35.13,35.63,4713600,0.68
+1984-01-27,36.38,36.50,35.13,35.75,7915200,0.68
+1984-01-26,37.00,37.25,36.00,36.00,16140000,0.68
+1984-01-25,37.38,38.13,36.75,36.75,16387200,0.69
+1984-01-24,37.63,37.75,37.13,37.13,8083200,0.70
+1984-01-23,37.75,37.88,37.50,37.50,5335200,0.71
+1984-01-20,37.25,38.13,37.25,37.75,18170400,0.71
+1984-01-19,37.25,37.75,37.00,37.00,14839200,0.70
+1984-01-18,37.00,37.50,36.88,37.25,13437600,0.70
+1984-01-17,36.25,36.75,36.13,36.75,7236000,0.69
+1984-01-16,35.88,36.25,35.63,36.00,7425600,0.68
+1984-01-13,36.00,36.50,35.63,36.00,13860000,0.68
+1984-01-12,35.88,36.25,35.75,36.00,10101600,0.68
+1984-01-11,35.63,36.25,35.50,36.00,12888000,0.68
+1984-01-10,36.75,37.00,35.75,35.75,16622400,0.67
+1984-01-09,37.75,37.75,36.63,37.00,7048800,0.70
+1984-01-06,38.00,38.50,37.63,38.00,14740800,0.71
+1984-01-05,37.75,39.00,37.50,38.75,19879200,0.73
+1984-01-04,36.00,37.25,35.88,37.13,11733600,0.70
+1984-01-03,36.13,36.38,35.75,36.13,6134400,0.68
+1983-12-30,36.25,36.50,35.75,35.75,5193600,0.67
+1983-12-29,35.63,36.25,35.50,36.25,8272800,0.68
+1983-12-28,35.38,35.50,35.13,35.50,4917600,0.67
+1983-12-27,35.50,35.88,35.13,35.38,7070400,0.67
+1983-12-23,35.38,35.50,34.50,35.25,5836800,0.66
+1983-12-22,36.00,36.13,35.13,35.38,10857600,0.67
+1983-12-21,35.88,36.00,35.50,35.75,6206400,0.67
+1983-12-20,36.00,36.50,35.38,35.63,8755200,0.67
+1983-12-19,35.50,36.25,35.50,35.88,10696800,0.67
+1983-12-16,34.75,35.63,34.63,35.63,10912800,0.67
+1983-12-15,34.88,34.88,33.88,34.50,16879200,0.65
+1983-12-14,35.50,36.75,34.63,34.63,1394400,0.65
+1983-12-13,36.13,36.38,35.50,35.63,14726400,0.67
+1983-12-12,36.63,36.63,36.00,36.25,9772800,0.68
+1983-12-09,36.88,37.00,36.50,36.63,7389600,0.69
+1983-12-08,37.38,37.38,36.50,36.88,10020000,0.69
+1983-12-07,36.88,37.75,36.88,37.25,10063200,0.70
+1983-12-06,36.38,37.25,36.25,36.88,11731200,0.69
+1983-12-05,35.63,36.25,35.25,36.00,15669600,0.68
+1983-12-02,36.75,37.13,35.50,35.50,25620000,0.67
+1983-12-01,36.75,38.00,36.75,37.25,14656800,0.70
+1983-11-30,38.00,38.13,37.00,37.00,10905600,0.70
+1983-11-29,37.63,37.75,37.13,37.75,9326400,0.71
+1983-11-28,37.88,38.00,37.25,37.38,5371200,0.70
+1983-11-25,38.00,38.00,37.50,37.75,2752800,0.71
+1983-11-23,38.25,38.25,37.63,38.00,4022400,0.71
+1983-11-22,38.13,38.25,37.50,38.13,17184000,0.72
+1983-11-21,39.50,39.75,38.50,38.63,5256000,0.73
+1983-11-18,39.50,39.50,38.88,39.38,7864800,0.74
+1983-11-17,39.00,39.75,38.50,39.63,7972800,0.75
+1983-11-16,40.25,40.63,37.25,39.00,32589600,0.73
+1983-11-15,40.63,40.88,40.25,40.25,5400000,0.76
+1983-11-14,40.00,41.13,40.00,40.88,12254400,0.77
+1983-11-11,39.25,40.63,39.25,40.50,5697600,0.76
+1983-11-10,38.63,39.38,38.38,39.38,16104000,0.74
+1983-11-09,38.63,38.88,38.38,38.75,6295200,0.72
+1983-11-08,38.88,39.00,38.63,38.88,6427200,0.73
+1983-11-07,39.25,39.25,38.75,39.00,2944800,0.73
+1983-11-04,39.00,39.25,38.75,39.13,4053600,0.73
+1983-11-03,39.63,39.75,38.63,39.00,9734400,0.73
+1983-11-02,38.63,40.50,38.00,39.88,7473600,0.74
+1983-11-01,38.75,38.75,37.88,38.38,7281600,0.72
+1983-10-31,39.38,39.50,38.13,38.63,9820800,0.72
+1983-10-28,39.38,40.00,38.88,39.00,3753600,0.73
+1983-10-27,39.88,40.13,39.00,39.13,12420000,0.73
+1983-10-26,40.88,41.13,39.88,39.88,6062400,0.74
+1983-10-25,40.75,41.25,40.38,40.63,5246400,0.76
+1983-10-24,39.50,40.88,39.38,40.75,13104000,0.76
+1983-10-21,41.00,41.00,40.13,40.38,6321600,0.75
+1983-10-20,41.38,41.50,40.75,41.00,10514400,0.77
+1983-10-19,41.25,41.38,40.25,41.13,9969600,0.77
+1983-10-18,42.00,42.13,40.88,41.63,46389600,0.78
+1983-10-17,42.50,43.25,42.00,42.00,9972000,0.78
+1983-10-14,42.38,42.50,41.75,42.25,6218400,0.79
+1983-10-13,42.50,43.13,42.25,42.38,5995200,0.79
+1983-10-12,42.25,42.63,42.00,42.38,11263200,0.79
+1983-10-11,42.88,43.75,42.88,42.88,8500800,0.80
+1983-10-10,43.63,43.88,43.13,43.75,5270400,0.82
+1983-10-07,44.50,44.50,43.75,43.88,16732800,0.82
+1983-10-06,42.00,43.50,41.38,43.50,23536800,0.81
+1983-10-05,41.75,42.25,41.25,41.88,9705600,0.78
+1983-10-04,41.50,42.00,41.25,41.50,7056000,0.77
+1983-10-03,40.00,41.63,40.00,41.38,12444000,0.77
+1983-09-30,40.50,40.63,39.50,39.75,3986400,0.74
+1983-09-29,41.00,41.13,40.50,40.63,9782400,0.76
+1983-09-28,41.38,41.38,40.63,40.88,6590400,0.76
+1983-09-27,41.13,41.25,40.50,41.00,7761600,0.77
+1983-09-26,41.00,42.25,41.00,41.00,9276000,0.77
+1983-09-23,40.63,41.63,40.63,41.00,8589600,0.77
+1983-09-22,40.13,40.88,39.75,40.75,11532000,0.76
+1983-09-21,39.88,40.38,39.50,39.88,12189600,0.74
+1983-09-20,38.75,39.50,38.75,39.50,9931200,0.74
+1983-09-19,38.25,39.25,38.13,38.13,21600000,0.71
+1983-09-16,37.25,38.38,37.00,38.00,9883200,0.71
+1983-09-15,37.88,38.00,37.25,37.25,6835200,0.70
+1983-09-14,37.50,38.00,37.50,38.00,2942400,0.71
+1983-09-13,37.25,37.88,37.25,37.50,4900800,0.70
+1983-09-12,37.75,38.00,37.38,37.75,10855200,0.70
+1983-09-09,36.25,36.88,36.25,36.88,10557600,0.69
+1983-09-08,37.00,37.00,35.88,36.25,5404800,0.68
+1983-09-07,37.75,37.75,37.00,37.38,5260800,0.70
+1983-09-06,38.38,38.38,37.63,38.13,7372800,0.71
+1983-09-02,38.00,38.25,37.00,37.25,2784000,0.70
+1983-09-01,38.38,38.63,37.38,38.00,6307200,0.71
+1983-08-31,37.75,38.50,37.50,38.25,5246400,0.71
+1983-08-30,38.00,38.25,37.50,37.75,5700000,0.70
+1983-08-29,37.00,37.88,37.00,37.75,4413600,0.70
+1983-08-26,35.13,37.88,35.13,37.38,7696800,0.70
+1983-08-25,35.50,35.63,34.25,35.38,7190400,0.66
+1983-08-24,36.50,36.88,35.50,35.75,12448800,0.67
+1983-08-23,36.88,36.88,36.00,36.25,6064800,0.68
+1983-08-22,37.13,37.25,36.63,37.13,5872800,0.69
+1983-08-19,36.50,37.00,36.50,36.63,3693600,0.68
+1983-08-18,37.50,37.50,36.50,36.63,8380800,0.68
+1983-08-17,38.00,38.25,37.38,38.13,5892000,0.71
+1983-08-16,38.25,38.25,37.75,38.00,2894400,0.71
+1983-08-15,38.63,38.75,38.00,38.13,7562400,0.71
+1983-08-12,38.25,38.38,37.88,37.88,3158400,0.71
+1983-08-11,38.00,38.38,37.75,37.88,3540000,0.71
+1983-08-10,38.38,38.88,37.50,37.63,7300800,0.70
+1983-08-09,36.63,38.75,36.50,38.75,7548000,0.72
+1983-08-08,37.00,37.50,36.50,36.50,5126400,0.68
+1983-08-05,37.63,37.88,37.38,37.50,6535200,0.70
+1983-08-04,38.63,38.63,37.25,37.63,4012800,0.70
+1983-08-03,37.50,39.00,37.50,38.50,4605600,0.72
+1983-08-02,37.63,38.25,37.25,37.38,6247200,0.70
+1983-08-01,37.50,37.88,36.75,37.25,10360800,0.70
+1983-07-29,40.75,40.75,37.00,38.75,11172000,0.72
+1983-07-28,40.50,41.25,40.38,40.75,6204000,0.76
+1983-07-27,41.50,41.63,40.38,40.38,6499200,0.75
+1983-07-26,41.88,42.25,41.38,41.88,5875200,0.78
+1983-07-25,39.63,42.38,39.50,42.00,20738400,0.78
+1983-07-22,40.81,41.63,40.00,40.25,26995200,0.75
+1983-07-21,42.75,43.38,41.88,42.25,8232000,0.78
+1983-07-20,42.50,42.88,41.50,42.75,14234400,0.79
+1983-07-19,40.63,41.25,40.25,40.75,4840800,0.76
+1983-07-18,40.50,40.75,39.75,40.75,4874400,0.76
+1983-07-15,40.50,40.63,39.88,40.50,3535200,0.75
+1983-07-14,40.88,41.00,40.00,40.50,6408000,0.75
+1983-07-13,41.00,41.00,40.50,40.88,3736800,0.76
+1983-07-12,41.50,41.50,40.63,41.00,3168000,0.76
+1983-07-11,41.75,42.00,41.50,41.63,9590400,0.77
+1983-07-08,42.00,42.00,41.50,41.75,4812000,0.77
+1983-07-07,43.13,43.13,41.75,41.88,7797600,0.78
+1983-07-06,43.00,43.25,42.75,43.13,7855200,0.80
+1983-07-05,43.25,43.50,43.00,43.38,11023200,0.80
+1983-07-01,43.63,44.75,42.25,44.75,8344800,0.83
+1983-06-30,85.75,87.62,85.75,87.62,4608000,0.81
+1983-06-29,85.62,86.00,85.00,86.00,9705600,0.80
+1983-06-28,86.87,87.75,85.87,86.00,10948800,0.80
+1983-06-27,85.87,87.00,84.75,86.87,13128000,0.81
+1983-06-24,83.25,87.50,82.00,86.87,13684800,0.81
+1983-06-23,80.37,82.37,80.25,81.75,5755200,0.76
+1983-06-22,80.50,81.00,80.00,80.00,7238400,0.74
+1983-06-21,79.75,80.87,79.50,80.62,7075200,0.75
+1983-06-20,80.25,80.25,79.12,79.87,6998400,0.74
+1983-06-17,79.50,80.37,79.25,80.25,12648000,0.74
+1983-06-16,78.50,79.50,77.25,79.25,20904000,0.73
+1983-06-15,76.87,77.00,76.50,76.62,8088000,0.71
+1983-06-14,77.37,77.50,76.25,76.87,11131200,0.71
+1983-06-13,78.12,78.25,76.62,76.87,9700800,0.71
+1983-06-10,78.00,78.25,77.50,77.87,7742400,0.72
+1983-06-09,78.00,78.12,77.12,77.75,7123200,0.72
+1983-06-08,77.50,78.50,77.50,78.00,8908800,0.72
+1983-06-07,77.37,78.00,77.12,77.50,6556800,0.72
+1983-06-06,76.75,77.62,76.62,77.12,8241600,0.71
+1983-06-03,77.75,77.87,76.75,76.75,12883200,0.71
+1983-06-02,77.50,77.87,76.87,77.75,14035200,0.72
+1983-06-01,77.25,78.37,76.62,77.12,14841600,0.71
+1983-05-31,78.00,78.50,76.75,76.87,11160000,0.71
+1983-05-27,79.37,79.87,79.25,79.62,4872000,0.74
+1983-05-26,80.50,80.50,79.37,79.62,6057600,0.74
+1983-05-25,79.62,80.12,79.37,80.12,4795200,0.74
+1983-05-24,80.12,80.50,79.00,79.25,12753600,0.73
+1983-05-23,78.50,80.37,78.25,79.87,5640000,0.74
+1983-05-20,79.62,79.75,78.75,79.37,7944000,0.74
+1983-05-19,80.62,80.62,79.00,79.62,18033600,0.74
+1983-05-18,81.50,82.25,80.62,80.87,10065600,0.75
+1983-05-17,81.25,82.00,80.50,81.37,11308800,0.75
+1983-05-16,81.75,82.87,80.50,81.75,8280000,0.76
+1983-05-13,83.00,83.37,82.50,83.37,14160000,0.77
+1983-05-12,82.50,83.50,81.37,82.37,10046400,0.76
+1983-05-11,83.25,84.00,82.50,83.00,4689600,0.76
+1983-05-10,84.37,84.87,83.87,84.25,5073600,0.78
+1983-05-09,84.00,84.75,83.25,84.62,5745600,0.78
+1983-05-06,84.75,86.00,83.37,84.37,9254400,0.78
+1983-05-05,82.37,84.00,80.75,84.00,9278400,0.77
+1983-05-04,80.37,81.50,79.87,80.25,14068800,0.74
+1983-05-03,80.75,81.50,80.00,80.00,7387200,0.74
+1983-05-02,81.87,82.50,81.12,81.25,7905600,0.75
+1983-04-29,81.75,82.25,81.25,82.25,7560000,0.76
+1983-04-28,81.87,82.62,81.12,81.62,6609600,0.75
+1983-04-27,82.50,82.87,82.00,82.37,7296000,0.76
+1983-04-26,81.25,82.25,80.25,82.25,4732800,0.76
+1983-04-25,81.37,82.00,80.62,80.62,3177600,0.74
+1983-04-22,82.00,82.37,81.62,81.62,2865600,0.75
+1983-04-21,83.12,83.87,82.25,82.50,10747200,0.76
+1983-04-20,83.62,84.12,83.00,83.25,10708800,0.77
+1983-04-19,83.62,84.75,82.37,84.12,18748800,0.77
+1983-04-18,81.62,82.75,80.50,82.62,7003200,0.76
+1983-04-15,81.25,82.00,80.50,81.25,6388800,0.75
+1983-04-14,80.50,81.50,79.50,81.50,5942400,0.75
+1983-04-13,79.75,80.50,79.00,79.87,6744000,0.74
+1983-04-12,79.62,80.50,78.62,80.50,8448000,0.74
+1983-04-11,78.75,79.37,78.00,78.62,9369600,0.72
+1983-04-08,77.12,77.50,76.75,77.50,4358400,0.71
+1983-04-07,76.50,77.00,75.87,76.62,4896000,0.71
+1983-04-06,76.00,76.37,75.62,76.25,7252800,0.70
+1983-04-05,76.62,77.50,75.62,76.25,6043200,0.70
+1983-04-04,75.87,76.50,75.25,76.50,6326400,0.70
+1983-03-31,76.75,77.62,75.75,75.75,4867200,0.70
+1983-03-30,76.62,77.37,75.75,77.00,4094400,0.71
+1983-03-29,75.25,75.75,74.75,75.62,5779200,0.70
+1983-03-28,74.37,74.87,73.87,74.50,11577600,0.69
+1983-03-25,75.12,75.62,74.62,75.00,5332800,0.69
+1983-03-24,76.50,77.50,75.50,75.62,18240000,0.70
+1983-03-23,76.62,77.75,75.50,76.87,9768000,0.71
+1983-03-22,75.37,75.75,75.00,75.50,4713600,0.69
+1983-03-21,74.37,75.75,73.00,75.37,6739200,0.69
+1983-03-18,73.50,74.25,72.75,73.00,6964800,0.67
+1983-03-17,72.37,72.62,72.00,72.50,5337600,0.67
+1983-03-16,73.25,73.75,72.62,72.62,6360000,0.67
+1983-03-15,73.50,73.87,73.12,73.87,8419200,0.68
+1983-03-14,74.00,74.87,73.00,73.50,9696000,0.68
+1983-03-11,74.75,75.00,74.50,74.75,5059200,0.69
+1983-03-10,75.62,76.37,74.87,74.87,14553600,0.69
+1983-03-09,75.75,76.00,75.37,76.00,5198400,0.70
+1983-03-08,76.62,77.50,75.75,75.75,22003200,0.70
+1983-03-07,76.87,77.37,76.25,77.00,11880000,0.71
+1983-03-04,75.75,77.00,74.50,77.00,20659200,0.71
+1983-03-03,74.87,75.37,74.37,74.50,13579200,0.69
+1983-03-02,74.12,74.75,73.50,74.25,17227200,0.68
+1983-03-01,71.62,72.75,70.37,72.75,20347200,0.67
+1983-02-28,70.62,71.25,70.00,70.00,7305600,0.64
+1983-02-25,70.50,71.00,70.00,70.50,9672000,0.65
+1983-02-24,69.12,69.87,68.25,69.37,20395200,0.64
+1983-02-23,68.25,69.25,67.25,68.62,26491200,0.63
+1983-02-22,70.25,71.12,69.37,69.37,13632000,0.64
+1983-02-18,69.75,70.50,68.87,70.50,14193600,0.65
+1983-02-17,69.50,70.12,68.75,69.12,9806400,0.64
+1983-02-16,70.37,70.87,69.75,70.00,7046400,0.64
+1983-02-15,71.50,71.87,71.00,71.25,8107200,0.66
+1983-02-14,71.50,71.87,71.00,71.75,7209600,0.66
+1983-02-11,71.75,72.37,71.00,71.62,11419200,0.66
+1983-02-10,70.62,71.87,69.25,71.62,13147200,0.66
+1983-02-09,68.75,69.00,68.37,68.75,9796800,0.63
+1983-02-08,69.12,69.50,68.75,68.87,13128000,0.63
+1983-02-07,70.37,71.50,69.25,69.25,10377600,0.64
+1983-02-04,71.62,72.50,70.75,71.25,7574400,0.66
+1983-02-03,71.00,72.00,70.00,71.62,12763200,0.66
+1983-02-02,69.00,69.87,68.12,69.25,4651200,0.64
+1983-02-01,69.25,69.75,68.62,68.62,13550400,0.63
+1983-01-31,69.25,69.87,68.50,68.50,9235200,0.63
+1983-01-28,70.00,70.37,69.62,69.75,22334400,0.64
+1983-01-27,70.12,70.50,69.75,70.00,13838400,0.64
+1983-01-26,70.37,70.75,69.87,70.00,10526400,0.64
+1983-01-25,70.62,71.12,70.12,70.62,11817600,0.64
+1983-01-24,69.12,70.00,68.25,69.75,6633600,0.64
+1983-01-21,70.75,71.50,70.00,70.00,11793600,0.64
+1983-01-20,71.75,72.37,71.12,71.62,5721600,0.65
+1983-01-19,71.37,72.12,70.50,71.25,5438400,0.65
+1983-01-18,71.62,72.00,71.25,71.62,4814400,0.65
+1983-01-17,72.25,72.75,71.75,72.25,12168000,0.66
+1983-01-14,72.50,73.25,71.62,72.00,11755200,0.66
+1983-01-13,72.50,72.87,72.12,72.37,8553600,0.66
+1983-01-12,72.75,74.00,71.50,71.87,20313600,0.66
+1983-01-11,70.87,71.50,70.12,71.00,13248000,0.65
+1983-01-10,69.87,71.50,68.25,70.75,25387200,0.65
+1983-01-07,68.87,69.50,68.12,68.87,12676800,0.63
+1983-01-06,68.25,68.87,67.62,68.62,11419200,0.63
+1983-01-05,68.37,69.50,67.12,67.87,11164800,0.62
+1983-01-04,68.12,69.12,67.12,69.12,9278400,0.63
+1983-01-03,68.37,69.50,67.25,67.75,4320000,0.62
+1982-12-31,68.87,69.25,68.50,68.87,5332800,0.63
+1982-12-30,68.75,69.12,68.37,68.37,3652800,0.62
+1982-12-29,69.12,69.75,68.50,68.75,6302400,0.63
+1982-12-28,70.50,71.25,69.75,70.00,5164800,0.64
+1982-12-27,70.62,71.50,69.75,71.37,7838400,0.65
+1982-12-23,69.75,70.37,69.00,69.75,7444800,0.64
+1982-12-22,68.37,68.87,67.75,68.87,17644800,0.63
+1982-12-21,67.50,68.75,66.12,68.75,17899200,0.63
+1982-12-20,67.75,69.37,66.00,66.62,12830400,0.61
+1982-12-17,68.87,69.50,68.25,69.12,14692800,0.63
+1982-12-16,69.00,70.25,67.75,68.75,13761600,0.63
+1982-12-15,69.37,70.12,68.50,69.25,19852800,0.63
+1982-12-14,71.25,74.25,68.25,69.00,32990400,0.63
+1982-12-13,73.50,74.00,72.87,73.25,7502400,0.67
+1982-12-10,73.37,74.00,72.75,73.25,5539200,0.67
+1982-12-09,73.75,74.62,72.75,72.75,9086400,0.66
+1982-12-08,76.37,77.75,75.00,75.00,22070400,0.68
+1982-12-07,75.62,76.37,74.87,75.87,14371200,0.69
+1982-12-06,74.37,75.87,72.75,75.50,9480000,0.69
+1982-12-03,74.25,75.25,73.25,73.37,7262400,0.67
+1982-12-02,74.50,75.00,74.00,74.37,7036800,0.68
+1982-12-01,75.37,76.75,74.00,75.00,22752000,0.68
+1982-11-30,72.12,73.62,70.62,73.25,9734400,0.67
+1982-11-29,70.75,71.25,70.25,71.12,9724800,0.65
+1982-11-26,69.75,70.25,69.25,70.00,2457600,0.64
+1982-11-24,68.62,69.12,68.00,69.00,12124800,0.63
+1982-11-23,69.37,70.12,68.62,68.75,8280000,0.63
+1982-11-22,70.12,70.62,69.62,69.75,5577600,0.64
+1982-11-19,70.87,71.50,70.12,70.37,5932800,0.64
+1982-11-18,70.12,70.87,69.25,69.87,10699200,0.64
+1982-11-17,70.00,70.62,69.25,69.50,12432000,0.63
+1982-11-16,69.87,70.50,69.25,69.37,14016000,0.63
+1982-11-15,71.87,73.00,70.75,70.87,15072000,0.65
+1982-11-12,73.62,74.37,72.75,73.12,25809600,0.66
+1982-11-11,72.50,75.00,70.00,70.00,22161600,0.64
+1982-11-10,76.00,77.00,74.87,75.12,12652800,0.68
+1982-11-09,74.62,75.37,73.75,75.12,4862400,0.68
+1982-11-08,73.25,74.00,72.37,73.75,8995200,0.67
+1982-11-05,74.12,74.62,73.62,74.62,9912000,0.68
+1982-11-04,75.62,76.75,74.37,74.62,14380800,0.68
+1982-11-03,73.62,75.25,71.87,75.12,24086400,0.68
+1982-11-02,72.00,72.75,71.12,72.37,13728000,0.66
+1982-11-01,70.50,71.00,70.00,70.50,9052800,0.64
+1982-10-29,71.12,72.00,70.12,71.25,9542400,0.65
+1982-10-28,72.62,73.87,71.37,72.25,11841600,0.66
+1982-10-27,73.00,73.87,72.00,73.12,9547200,0.66
+1982-10-26,71.50,73.00,70.00,72.62,16795200,0.66
+1982-10-25,69.25,70.50,68.00,69.62,17803200,0.63
+1982-10-22,71.75,73.25,70.12,70.12,18681600,0.64
+1982-10-21,73.87,75.37,72.37,73.00,19569600,0.66
+1982-10-20,74.62,75.25,74.00,74.25,38184000,0.67
+1982-10-19,75.12,78.12,72.00,73.87,59563200,0.67
+1982-10-18,77.25,78.25,76.25,78.00,13876800,0.71
+1982-10-15,76.62,77.25,76.00,76.37,12004800,0.69
+1982-10-14,77.00,77.37,76.62,76.75,9393600,0.70
+1982-10-13,77.25,77.87,76.62,77.25,22060800,0.70
+1982-10-12,78.12,79.62,76.50,78.12,29611200,0.71
+1982-10-11,79.37,80.62,78.12,79.75,16641600,0.72
+1982-10-08,77.25,78.62,75.75,78.50,13737600,0.71
+1982-10-07,77.00,77.87,76.00,77.12,22929600,0.70
+1982-10-06,73.75,76.00,71.37,76.00,14822400,0.69
+1982-10-05,72.12,73.25,71.00,71.75,18643200,0.65
+1982-10-04,72.00,72.75,71.12,72.25,7785600,0.66
+1982-10-01,70.87,72.37,69.25,72.37,19598400,0.66
+1982-09-30,70.37,71.12,69.50,69.50,8808000,0.63
+1982-09-29,71.12,71.62,70.50,71.00,10171200,0.64
+1982-09-28,71.37,72.00,70.75,71.62,18955200,0.65
+1982-09-27,69.25,70.25,68.12,70.25,8347200,0.64
+1982-09-24,69.37,69.75,68.87,69.12,10963200,0.63
+1982-09-23,69.12,69.75,68.37,69.62,9811200,0.63
+1982-09-22,70.37,71.25,69.50,69.62,35198400,0.63
+1982-09-21,68.37,69.00,67.62,69.00,16473600,0.63
+1982-09-20,66.62,67.37,65.87,67.00,6768000,0.61
+1982-09-17,66.62,67.00,66.25,66.50,10440000,0.60
+1982-09-16,67.37,67.87,66.75,67.00,12772800,0.61
+1982-09-15,66.62,67.75,65.50,67.75,20644800,0.61
+1982-09-14,65.87,66.62,65.12,66.50,23001600,0.60
+1982-09-13,64.37,65.12,63.50,65.12,12878400,0.59
+1982-09-10,64.12,64.75,63.38,63.38,8040000,0.57
+1982-09-09,64.12,65.00,63.13,64.62,13761600,0.59
+1982-09-08,63.38,64.75,61.88,63.38,10344000,0.57
+1982-09-07,61.50,62.75,60.25,62.13,18753600,0.56
+1982-09-03,62.63,64.00,61.13,61.38,40766400,0.56
+1982-09-02,61.13,61.75,60.38,61.38,21470400,0.56
+1982-09-01,62.13,62.88,61.25,61.50,14625600,0.56
+1982-08-31,62.75,63.50,62.00,62.75,21288000,0.57
+1982-08-30,62.88,63.88,61.88,63.88,11155200,0.58
+1982-08-27,61.88,62.38,61.38,62.38,15624000,0.57
+1982-08-26,61.88,63.00,60.63,62.13,16233600,0.56
+1982-08-25,62.13,62.50,61.75,62.00,15552000,0.56
+1982-08-24,61.50,62.13,60.75,61.50,19857600,0.56
+1982-08-23,61.25,62.88,59.50,62.88,15292800,0.57
+1982-08-20,59.75,60.25,59.13,59.63,11371200,0.54
+1982-08-19,58.88,59.38,58.25,58.75,15556800,0.53
+1982-08-18,59.00,60.00,57.88,58.50,26664000,0.53
+1982-08-17,57.25,58.00,56.38,58.00,16670400,0.53
+1982-08-16,56.00,56.38,55.50,55.75,10387200,0.51
+1982-08-13,54.38,55.00,53.75,54.00,9355200,0.49
+1982-08-12,55.25,55.50,54.88,54.88,7526400,0.50
+1982-08-11,54.63,55.25,54.00,54.75,11673600,0.50
+1982-08-10,54.50,55.00,54.00,54.00,9801600,0.49
+1982-08-09,54.13,54.88,53.38,54.38,5798400,0.49
+1982-08-06,54.00,55.00,53.00,53.88,23313600,0.49
+1982-08-05,54.25,55.13,53.25,53.50,24024000,0.49
+1982-08-04,56.50,58.00,55.00,55.00,14942400,0.50
+1982-08-03,58.63,59.63,57.50,57.75,5558400,0.52
+1982-08-02,57.88,59.63,56.00,59.25,10214400,0.54
+1982-07-30,56.13,56.63,55.50,55.75,9216000,0.51
+1982-07-29,56.13,56.63,55.50,56.38,13632000,0.51
+1982-07-28,56.63,57.63,55.63,56.25,15288000,0.51
+1982-07-27,57.88,58.13,57.50,57.75,9657600,0.52
+1982-07-26,57.63,58.13,57.13,57.75,10761600,0.52
+1982-07-23,59.50,60.75,58.25,58.25,22440000,0.52
+1982-07-22,60.88,62.00,59.75,61.00,19660800,0.55
+1982-07-21,60.63,61.13,60.13,60.75,15969600,0.55
+1982-07-20,59.38,59.63,59.13,59.38,6254400,0.53
+1982-07-19,59.38,59.75,59.00,59.25,6998400,0.53
+1982-07-16,58.13,59.00,57.25,58.75,5904000,0.53
+1982-07-15,57.50,57.88,57.00,57.50,6868800,0.52
+1982-07-14,56.50,57.00,55.88,56.88,4977600,0.51
+1982-07-13,56.50,56.88,56.00,56.38,6638400,0.51
+1982-07-12,56.00,56.63,55.25,56.50,9196800,0.51
+1982-07-09,53.75,54.25,53.13,54.25,6849600,0.49
+1982-07-08,52.88,53.25,52.50,53.25,12028800,0.48
+1982-07-07,53.50,53.88,53.13,53.25,6724800,0.48
+1982-07-06,54.00,54.38,53.63,53.88,8404800,0.48
+1982-07-02,55.13,55.50,54.63,54.88,4171200,0.49
+1982-07-01,55.25,55.75,54.75,54.88,2923200,0.49
+1982-06-30,55.25,55.50,54.88,55.25,4305600,0.50
+1982-06-29,55.13,55.38,54.75,55.00,5640000,0.49
+1982-06-28,55.00,55.63,54.25,55.00,3408000,0.49
+1982-06-25,55.00,55.63,54.25,54.25,5577600,0.49
+1982-06-24,55.88,56.75,55.00,55.25,9844800,0.50
+1982-06-23,55.38,56.38,54.25,56.25,10742400,0.51
+1982-06-22,54.25,54.63,53.75,54.50,5107200,0.49
+1982-06-21,54.00,54.63,53.25,54.13,4905600,0.49
+1982-06-18,53.50,53.75,53.13,53.50,5548800,0.48
+1982-06-17,53.38,53.75,53.00,53.25,3907200,0.48
+1982-06-16,54.38,54.88,53.88,54.00,6206400,0.49
+1982-06-15,54.38,54.63,54.00,54.50,5966400,0.49
+1982-06-14,54.88,55.38,54.25,54.50,4814400,0.49
+1982-06-11,55.38,56.00,54.63,55.50,10473600,0.50
+1982-06-10,53.13,54.00,52.13,53.75,10564800,0.48
+1982-06-09,52.75,53.25,52.25,52.75,10305600,0.47
+1982-06-08,52.63,52.88,52.25,52.88,5380800,0.48
+1982-06-07,52.25,53.00,51.50,52.75,8376000,0.47
+1982-06-04,53.13,53.63,52.50,52.50,3600000,0.47
+1982-06-03,53.88,54.25,53.38,53.63,8524800,0.48
+1982-06-02,53.88,54.00,53.75,53.75,5784000,0.48
+1982-06-01,53.63,53.75,53.38,53.50,3844800,0.48
+1982-05-28,53.88,54.25,53.50,53.50,5025600,0.48
+1982-05-27,54.25,54.38,54.00,54.00,3998400,0.49
+1982-05-26,54.38,54.75,54.00,54.25,6384000,0.49
+1982-05-25,55.13,55.38,54.88,55.00,4857600,0.49
+1982-05-24,53.75,54.25,53.13,53.25,7780800,0.48
+1982-05-21,53.75,54.00,53.50,53.88,7233600,0.48
+1982-05-20,53.75,54.25,53.13,53.25,7780800,0.48
+1982-05-19,54.50,55.13,53.88,53.88,7891200,0.48
+1982-05-18,55.38,55.63,55.00,55.13,3883200,0.50
+1982-05-17,55.50,55.88,55.13,55.25,2644800,0.50
+1982-05-14,55.88,56.13,55.50,55.63,2548800,0.50
+1982-05-13,56.00,56.38,55.50,55.63,4444800,0.50
+1982-05-12,56.25,56.63,55.88,56.25,5083200,0.50
+1982-05-11,55.63,56.50,54.75,55.88,6043200,0.50
+1982-05-10,55.50,55.75,55.13,55.38,5808000,0.49
+1982-05-07,56.00,56.50,55.50,55.75,5956800,0.50
+1982-05-06,56.88,57.25,56.38,56.50,8164800,0.50
+1982-05-05,56.63,56.75,56.38,56.50,4291200,0.50
+1982-05-04,56.63,56.88,56.25,56.63,5246400,0.51
+1982-05-03,56.00,56.88,55.00,56.75,8409600,0.51
+1982-04-30,55.88,56.25,55.38,55.88,8539200,0.50
+1982-04-29,56.13,56.88,55.25,55.88,6369600,0.50
+1982-04-28,57.13,57.75,56.38,56.88,6446400,0.51
+1982-04-27,58.13,59.00,57.13,58.00,8068800,0.52
+1982-04-26,58.50,58.88,58.13,58.88,8390400,0.53
+1982-04-23,58.25,59.00,57.50,58.75,14174400,0.52
+1982-04-22,57.63,58.00,57.13,57.38,7156800,0.51
+1982-04-21,57.75,58.13,57.25,57.50,7089600,0.51
+1982-04-20,58.25,59.25,57.25,58.00,10593600,0.52
+1982-04-19,57.50,58.13,56.75,57.50,9681600,0.51
+1982-04-16,56.63,57.00,56.13,57.00,11592000,0.51
+1982-04-15,56.25,56.50,55.88,56.38,5184000,0.50
+1982-04-14,55.75,56.75,54.63,56.50,10108800,0.50
+1982-04-13,55.13,55.50,54.63,55.13,12691200,0.49
+1982-04-12,54.75,55.00,54.50,54.75,13958400,0.49
+1982-04-08,54.38,54.88,53.75,54.50,10531200,0.49
+1982-04-07,53.88,54.13,53.63,54.00,14860800,0.48
+1982-04-06,52.88,53.13,52.63,52.63,8395200,0.47
+1982-04-05,53.00,53.13,52.75,53.13,11198400,0.47
+1982-04-02,52.75,53.00,52.38,52.88,32092800,0.47
+1982-04-01,51.75,52.13,51.25,52.13,11251200,0.47
+1982-03-31,51.38,51.63,51.13,51.38,12033600,0.46
+1982-03-30,51.50,51.88,51.00,51.25,12139200,0.46
+1982-03-29,51.63,52.13,51.13,52.13,7080000,0.47
+1982-03-26,51.63,52.00,51.13,51.25,4324800,0.46
+1982-03-25,52.25,52.75,51.63,51.63,17572800,0.46
+1982-03-24,53.25,54.00,52.50,52.50,5856000,0.47
+1982-03-23,54.00,54.50,53.50,53.88,7944000,0.48
+1982-03-22,54.13,54.63,53.50,54.25,11832000,0.48
+1982-03-19,52.63,53.25,52.00,53.00,9892800,0.47
+1982-03-18,51.38,52.38,50.38,52.13,19430400,0.47
+1982-03-17,50.38,50.88,49.88,50.25,21998400,0.45
+1982-03-16,51.13,51.38,50.75,50.75,6456000,0.45
+1982-03-15,51.00,51.25,50.75,51.00,8385600,0.46
+1982-03-12,51.25,51.63,50.75,51.50,16992000,0.46
+1982-03-11,51.88,52.13,51.50,51.75,4718400,0.46
+1982-03-10,52.25,52.50,51.88,52.00,4310400,0.46
+1982-03-09,51.25,52.00,50.50,52.00,12768000,0.46
+1982-03-08,51.25,52.13,50.38,50.63,11476800,0.45
+1982-03-05,51.75,52.38,51.00,51.00,15892800,0.46
+1982-03-04,51.88,52.63,51.00,51.88,16204800,0.46
+1982-03-03,54.38,55.00,53.63,53.63,9033600,0.48
+1982-03-02,55.38,55.75,55.00,55.25,8169600,0.49
+1982-03-01,55.50,55.88,55.13,55.25,4113600,0.49
+1982-02-26,55.25,55.75,54.75,55.63,2985600,0.50
+1982-02-25,55.75,56.25,55.13,55.38,9931200,0.49
+1982-02-24,54.63,55.50,53.75,55.50,29923200,0.50
+1982-02-23,54.25,54.88,53.63,54.38,15672000,0.49
+1982-02-22,56.25,57.38,55.00,55.25,14337600,0.49
+1982-02-19,57.25,57.88,56.63,57.00,17582400,0.51
+1982-02-18,57.88,58.13,57.50,58.00,25526400,0.52
+1982-02-17,57.00,57.75,56.25,57.25,9724800,0.51
+1982-02-16,55.63,56.50,54.63,56.38,6244800,0.50
+1982-02-12,55.75,56.00,55.38,55.75,4190400,0.50
+1982-02-11,55.38,55.50,55.13,55.38,5193600,0.49
+1982-02-10,55.38,55.63,55.00,55.13,5932800,0.49
+1982-02-09,55.13,55.50,54.63,54.63,12153600,0.49
+1982-02-08,56.25,56.88,55.50,55.75,14054400,0.50
+1982-02-05,56.75,58.00,55.50,57.00,15033600,0.51
+1982-02-04,54.88,55.13,54.50,55.00,5006400,0.49
+1982-02-03,54.63,55.13,54.13,54.50,5356800,0.49
+1982-02-02,54.88,55.38,54.25,54.38,7665600,0.49
+1982-02-01,55.25,55.75,54.75,55.13,8160000,0.49
+1982-01-29,56.00,56.50,55.38,55.50,13492800,0.50
+1982-01-28,55.00,55.88,54.00,55.75,15902400,0.50
+1982-01-27,53.63,54.25,53.00,53.63,9033600,0.48
+1982-01-26,52.88,53.25,52.50,53.13,11275200,0.47
+1982-01-25,52.75,53.25,52.25,53.00,6700800,0.47
+1982-01-22,53.63,54.00,53.13,53.50,11913600,0.47
+1982-01-21,53.25,53.63,52.75,53.63,6792000,0.47
+1982-01-20,52.63,53.00,52.25,52.63,3676800,0.47
+1982-01-19,52.50,53.13,51.88,52.38,13300800,0.46
+1982-01-18,52.00,52.75,51.25,52.75,14582400,0.47
+1982-01-15,51.50,51.88,51.13,51.75,4315200,0.46
+1982-01-14,51.38,51.63,51.13,51.38,6336000,0.45
+1982-01-13,52.00,52.88,51.13,51.38,7560000,0.45
+1982-01-12,52.25,52.88,51.50,52.63,6696000,0.47
+1982-01-11,53.00,53.25,52.63,52.63,4958400,0.47
+1982-01-08,53.88,54.75,53.00,53.75,17668800,0.48
+1982-01-07,53.00,53.75,52.25,53.00,20510400,0.47
+1982-01-06,51.00,52.00,50.00,52.00,13056000,0.46
+1982-01-05,52.00,52.63,51.38,51.50,5865600,0.46
+1982-01-04,52.88,53.50,52.25,52.50,3268800,0.46
diff --git a/data/PG.txt b/data/PG.txt
new file mode 100644
index 0000000..fa3f65b
--- /dev/null
+++ b/data/PG.txt
@@ -0,0 +1,10675 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,66.91,67.20,66.83,67.02,8894700,67.02
+2012-04-16,66.01,67.10,65.88,66.78,32810100,66.78
+2012-04-13,66.04,66.50,65.80,65.81,29792000,65.81
+2012-04-12,66.17,66.37,65.95,66.09,27847200,66.09
+2012-04-11,66.74,66.92,66.32,66.44,7593800,66.44
+2012-04-10,66.74,66.90,66.29,66.35,9436700,66.35
+2012-04-09,66.72,67.13,66.71,66.81,6890400,66.81
+2012-04-05,66.92,67.48,66.83,67.31,7696300,67.31
+2012-04-04,66.71,67.56,66.71,67.26,8372200,67.26
+2012-04-03,67.43,67.60,66.94,67.09,6954100,67.09
+2012-04-02,67.43,67.92,67.40,67.56,8595200,67.56
+2012-03-30,67.15,67.48,67.01,67.21,8670300,67.21
+2012-03-29,66.98,67.15,66.76,67.01,6917400,67.01
+2012-03-28,67.12,67.31,66.95,67.19,7534600,67.19
+2012-03-27,67.51,67.73,66.96,67.15,7936900,67.15
+2012-03-26,67.54,67.83,67.25,67.46,7818800,67.46
+2012-03-23,67.51,67.54,67.27,67.43,6006400,67.43
+2012-03-22,67.00,67.76,66.95,67.52,7321000,67.52
+2012-03-21,67.21,67.36,66.86,67.20,6120400,67.20
+2012-03-20,66.96,67.45,66.90,67.21,6139000,67.21
+2012-03-19,67.03,67.48,66.96,67.21,7038900,67.21
+2012-03-16,67.83,67.85,67.13,67.25,15713500,67.25
+2012-03-15,67.69,67.79,67.50,67.68,8611500,67.68
+2012-03-14,67.73,67.95,67.69,67.85,8056200,67.85
+2012-03-13,67.85,67.90,67.57,67.90,9056700,67.90
+2012-03-12,66.77,67.78,66.73,67.71,8825500,67.71
+2012-03-09,67.06,67.06,66.60,66.93,5710200,66.93
+2012-03-08,66.95,67.06,66.77,66.90,5811500,66.90
+2012-03-07,66.82,67.07,66.42,66.58,7470800,66.58
+2012-03-06,66.50,67.09,66.20,66.84,9827000,66.84
+2012-03-05,66.61,66.97,66.46,66.95,6933400,66.95
+2012-03-02,66.72,66.88,66.40,66.67,7022200,66.67
+2012-03-01,67.44,67.69,66.46,66.66,11967000,66.66
+2012-02-29,67.41,67.77,67.31,67.62,14742500,67.62
+2012-02-28,66.59,67.49,66.54,67.39,13468100,67.39
+2012-02-27,66.57,67.04,66.13,66.70,17903200,66.70
+2012-02-24,66.74,66.95,66.52,66.71,17777100,66.71
+2012-02-23,64.35,66.57,64.25,66.42,20163300,66.42
+2012-02-22,64.24,64.71,64.17,64.44,7029500,64.44
+2012-02-21,64.99,65.07,64.35,64.42,10037700,64.42
+2012-02-17,65.49,65.54,64.90,64.91,10281600,64.91
+2012-02-16,64.78,65.40,64.65,65.20,10823300,65.20
+2012-02-15,64.82,64.94,64.38,64.55,11651700,64.55
+2012-02-14,64.10,64.48,64.09,64.48,6997700,64.48
+2012-02-13,64.15,64.38,64.06,64.23,6899400,64.23
+2012-02-10,63.60,63.98,63.55,63.88,8295500,63.88
+2012-02-09,63.84,64.10,63.53,64.04,9152000,64.04
+2012-02-08,63.72,63.78,63.44,63.64,8174800,63.64
+2012-02-07,63.56,63.91,63.37,63.70,8901600,63.70
+2012-02-06,62.86,63.61,62.78,63.51,9851200,63.51
+2012-02-03,63.36,63.86,62.56,62.77,17440500,62.77
+2012-02-02,63.35,63.63,63.25,63.32,12613100,63.32
+2012-02-01,63.42,63.70,63.19,63.21,12900500,63.21
+2012-01-31,63.42,63.55,62.70,63.04,11358600,63.04
+2012-01-30,63.80,63.80,63.03,63.21,12492000,63.21
+2012-01-27,64.31,64.97,63.66,64.30,10979900,64.30
+2012-01-26,65.10,65.38,64.73,64.80,11932100,64.80
+2012-01-25,64.38,65.15,64.18,64.98,10913100,64.98
+2012-01-24,64.64,64.75,64.04,64.50,9742400,64.50
+2012-01-23,65.91,65.94,64.78,65.00,14828100,65.00
+2012-01-20,65.63,66.25,65.45,66.23,12190100,66.23
+2012-01-19,65.96,66.25,65.42,66.08,9346600,66.08
+2012-01-18,65.90,66.13,65.82,66.03,10386800,66.03
+2012-01-17,65.96,66.51,65.95,66.26,35728800,65.74
+2012-01-13,65.56,65.83,65.37,65.81,33539100,65.29
+2012-01-12,66.00,66.00,65.56,65.81,29758100,65.29
+2012-01-11,66.10,66.31,65.47,65.68,14676800,65.16
+2012-01-10,66.85,66.87,66.07,66.33,10318900,65.80
+2012-01-09,66.25,66.75,66.22,66.64,7836100,66.11
+2012-01-06,66.51,66.63,65.93,66.36,8421200,65.83
+2012-01-05,66.44,66.65,66.25,66.52,10085300,65.99
+2012-01-04,66.63,66.88,66.34,66.80,10595400,66.27
+2012-01-03,66.30,67.00,66.27,66.83,11565900,66.30
+2011-12-30,66.88,66.96,66.59,66.71,4062300,66.18
+2011-12-29,66.73,66.98,66.65,66.97,4425900,66.44
+2011-12-28,66.91,66.95,66.45,66.54,4152000,66.01
+2011-12-27,66.13,66.95,66.07,66.79,5604700,66.26
+2011-12-23,66.21,66.69,66.01,66.67,5209800,66.14
+2011-12-22,65.84,66.24,65.79,66.19,7666300,65.67
+2011-12-21,65.50,66.00,65.50,66.00,9479000,65.48
+2011-12-20,65.24,65.91,65.21,65.79,9797100,65.27
+2011-12-19,65.35,65.59,64.74,64.95,8172300,64.44
+2011-12-16,65.43,65.63,64.82,65.14,18291900,64.62
+2011-12-15,64.83,65.21,64.65,64.99,9654800,64.48
+2011-12-14,64.47,64.95,64.32,64.45,10326700,63.94
+2011-12-13,64.54,65.33,64.40,64.73,11126100,64.22
+2011-12-12,64.58,64.92,63.94,64.31,8793500,63.80
+2011-12-09,64.66,65.17,64.60,64.97,7647800,64.46
+2011-12-08,64.87,65.00,64.30,64.47,8352600,63.96
+2011-12-07,64.79,65.50,64.65,65.23,11144700,64.71
+2011-12-06,64.65,65.00,64.49,64.84,8315400,64.33
+2011-12-05,64.89,64.94,64.45,64.84,9820200,64.33
+2011-12-02,64.68,64.86,64.27,64.66,9952600,64.15
+2011-12-01,64.58,64.79,63.87,64.08,9387600,63.57
+2011-11-30,63.23,64.59,63.19,64.57,15034500,64.06
+2011-11-29,62.48,62.95,62.36,62.53,6442700,62.03
+2011-11-28,61.65,62.46,61.57,62.24,7673200,61.75
+2011-11-25,61.20,61.79,61.00,61.00,4734800,60.52
+2011-11-23,61.31,61.51,61.00,61.06,7488200,60.58
+2011-11-22,61.52,62.25,61.49,61.69,8321500,61.20
+2011-11-21,62.54,62.97,61.45,61.66,13254400,61.17
+2011-11-18,63.11,63.50,63.06,63.24,7624000,62.74
+2011-11-17,63.15,63.65,62.54,62.94,8525500,62.44
+2011-11-16,63.11,63.89,63.02,63.28,9228000,62.78
+2011-11-15,63.38,63.90,63.10,63.56,7673800,63.06
+2011-11-14,63.44,63.54,62.93,63.05,6832800,62.55
+2011-11-11,63.75,64.14,63.58,63.89,5731100,63.38
+2011-11-10,63.51,63.65,62.80,63.24,6143700,62.74
+2011-11-09,63.80,63.83,62.56,62.72,9701300,62.22
+2011-11-08,63.48,64.34,63.48,64.21,7422000,63.70
+2011-11-07,63.03,63.57,62.69,63.46,6559500,62.96
+2011-11-04,62.89,63.19,62.37,63.03,7758200,62.53
+2011-11-03,63.31,63.52,62.89,63.21,8532600,62.71
+2011-11-02,63.40,63.55,62.40,62.86,8783200,62.36
+2011-11-01,63.37,63.60,62.51,62.71,13462600,62.21
+2011-10-31,64.55,64.83,63.94,63.99,9438800,63.48
+2011-10-28,64.83,65.03,64.32,64.73,10656200,64.22
+2011-10-27,65.37,65.67,64.31,65.26,16764300,64.74
+2011-10-26,64.90,65.01,64.18,64.95,9401200,64.44
+2011-10-25,65.09,65.37,64.37,64.51,8919200,64.00
+2011-10-24,65.75,65.89,65.01,65.37,9819000,64.85
+2011-10-21,65.61,66.30,65.47,66.26,13026800,65.74
+2011-10-20,64.90,65.28,64.47,65.09,7728400,64.57
+2011-10-19,64.33,65.32,64.28,64.75,9099100,64.24
+2011-10-18,64.16,65.59,64.10,64.92,11796600,63.88
+2011-10-17,64.84,65.45,64.06,64.26,7165000,63.24
+2011-10-14,65.00,65.17,64.37,64.89,7485100,63.86
+2011-10-13,64.51,64.80,63.97,64.65,7305200,63.62
+2011-10-12,64.72,65.34,64.54,64.89,10206200,63.86
+2011-10-11,64.24,64.84,64.24,64.57,5705600,63.54
+2011-10-10,64.37,64.82,64.13,64.80,6663600,63.77
+2011-10-07,63.97,64.40,63.65,63.91,8902000,62.89
+2011-10-06,63.06,63.66,62.63,63.61,8691600,62.60
+2011-10-05,63.25,63.64,62.79,63.34,12023100,62.33
+2011-10-04,62.30,63.49,61.78,63.37,12800000,62.36
+2011-10-03,63.69,64.22,62.75,62.84,12323800,61.84
+2011-09-30,63.40,64.40,63.17,63.18,11358100,62.17
+2011-09-29,63.54,64.05,62.99,63.70,9798600,62.68
+2011-09-28,63.36,63.88,62.57,62.73,9031800,61.73
+2011-09-27,63.08,63.98,62.76,63.26,10732400,62.25
+2011-09-26,61.67,62.79,61.63,62.54,13364100,61.54
+2011-09-23,60.94,61.27,60.40,61.25,9122500,60.27
+2011-09-22,61.58,61.91,60.30,61.17,17381200,60.19
+2011-09-21,64.37,64.46,62.96,63.02,9649100,62.02
+2011-09-20,63.85,64.68,63.48,64.08,8215800,63.06
+2011-09-19,63.64,64.10,63.52,63.81,11022700,62.79
+2011-09-16,63.22,64.70,63.01,64.33,24690100,63.30
+2011-09-15,62.45,62.78,62.10,62.78,9161300,61.78
+2011-09-14,62.12,62.95,61.53,62.34,11547700,61.35
+2011-09-13,61.77,62.10,61.17,61.94,8329200,60.95
+2011-09-12,61.25,61.92,61.00,61.83,9865500,60.84
+2011-09-09,62.41,62.51,61.57,61.84,12286400,60.85
+2011-09-08,62.59,63.83,62.39,62.91,11124300,61.91
+2011-09-07,62.75,63.05,62.62,62.72,8874900,61.72
+2011-09-06,61.18,62.55,61.10,62.38,11458200,61.39
+2011-09-02,62.80,63.07,62.41,62.55,8817300,61.55
+2011-09-01,63.62,64.25,63.19,63.26,8871400,62.25
+2011-08-31,63.46,63.95,63.39,63.68,8972600,62.66
+2011-08-30,63.09,63.89,62.89,63.50,9181100,62.49
+2011-08-29,62.78,63.29,62.78,63.09,9147700,62.08
+2011-08-26,62.24,62.65,61.17,62.57,10374200,61.57
+2011-08-25,63.25,63.47,62.20,62.53,15063000,61.53
+2011-08-24,62.72,63.38,62.38,63.31,8417200,62.30
+2011-08-23,61.95,63.22,61.76,63.02,15222400,62.02
+2011-08-22,61.74,61.91,61.45,61.71,12676600,60.73
+2011-08-19,60.51,61.51,60.23,60.96,16297700,59.99
+2011-08-18,60.82,61.27,60.05,60.86,17846200,59.89
+2011-08-17,61.78,62.12,61.25,61.67,7973100,60.69
+2011-08-16,61.47,61.87,61.17,61.62,9420600,60.64
+2011-08-15,61.87,61.96,61.06,61.88,12111500,60.89
+2011-08-12,60.78,61.72,60.59,61.14,13520700,60.17
+2011-08-11,58.72,61.09,58.61,60.45,18713900,59.49
+2011-08-10,59.97,60.09,58.31,58.51,23417700,57.58
+2011-08-09,60.52,60.90,57.56,60.22,31875700,59.26
+2011-08-08,60.12,61.35,59.24,59.29,30994600,58.34
+2011-08-05,61.06,61.40,59.32,60.59,23699300,59.62
+2011-08-04,60.37,61.00,59.50,59.58,17790100,58.63
+2011-08-03,60.76,60.99,60.49,60.73,13107900,59.76
+2011-08-02,61.13,61.35,60.75,60.87,9609000,59.90
+2011-08-01,62.16,62.31,61.00,61.43,10103800,60.45
+2011-07-29,61.68,62.18,61.49,61.49,10380300,60.51
+2011-07-28,62.16,62.43,61.85,61.92,7535600,60.93
+2011-07-27,63.03,63.12,62.15,62.20,11165200,61.21
+2011-07-26,63.47,63.70,63.08,63.09,8715200,62.08
+2011-07-25,63.96,63.98,63.22,63.31,8801200,62.30
+2011-07-22,64.46,64.74,64.14,64.25,6047200,63.23
+2011-07-21,64.35,64.85,64.24,64.49,8564400,63.46
+2011-07-20,64.26,64.44,64.04,64.20,13089600,63.18
+2011-07-19,64.60,64.79,64.32,64.61,8393800,63.06
+2011-07-18,64.69,64.79,64.28,64.55,13343700,63.00
+2011-07-15,64.68,64.85,64.33,64.83,20588800,63.28
+2011-07-14,64.55,64.80,64.36,64.60,13269400,63.05
+2011-07-13,64.84,65.02,64.49,64.64,9154200,63.09
+2011-07-12,64.48,65.06,64.39,64.53,11583700,62.99
+2011-07-11,64.29,64.74,64.26,64.72,9206700,63.17
+2011-07-08,65.04,65.11,64.53,64.93,9227800,63.38
+2011-07-07,64.98,65.14,64.72,64.95,8973600,63.39
+2011-07-06,64.53,64.94,64.34,64.70,9334700,63.15
+2011-07-05,64.10,64.50,63.95,64.26,9224100,62.72
+2011-07-01,63.47,64.44,63.34,64.27,9700500,62.73
+2011-06-30,62.73,63.65,62.58,63.57,11807400,62.05
+2011-06-29,62.87,62.90,62.36,62.55,11386200,61.05
+2011-06-28,63.11,63.34,62.53,62.72,8551500,61.22
+2011-06-27,62.76,63.25,62.63,62.82,6705500,61.32
+2011-06-24,63.45,63.50,62.44,62.59,15278300,61.09
+2011-06-23,63.73,63.73,62.80,63.46,11693900,61.94
+2011-06-22,64.08,64.43,63.87,64.06,9107100,62.53
+2011-06-21,65.24,65.24,64.16,64.22,11024200,62.68
+2011-06-20,64.51,65.29,64.51,65.09,5911700,63.53
+2011-06-17,64.65,65.12,64.53,64.69,10057200,63.14
+2011-06-16,63.87,64.33,63.50,64.26,8894300,62.72
+2011-06-15,64.51,64.52,63.33,63.76,11790300,62.23
+2011-06-14,65.03,65.22,64.66,64.76,7240100,63.21
+2011-06-13,64.77,65.18,64.51,64.77,8873200,63.22
+2011-06-10,64.92,65.05,64.65,64.70,10509000,63.15
+2011-06-09,65.03,65.45,64.86,65.01,10219500,63.45
+2011-06-08,65.04,65.05,64.69,64.85,11292100,63.30
+2011-06-07,65.46,65.54,65.01,65.06,8892500,63.50
+2011-06-06,65.36,65.64,65.21,65.50,7668800,63.93
+2011-06-03,65.56,65.82,65.25,65.43,8579100,63.86
+2011-06-02,66.46,66.50,65.66,66.01,8540400,64.43
+2011-06-01,66.96,66.99,66.34,66.40,9579500,64.81
+2011-05-31,66.33,67.00,66.33,67.00,10603900,65.40
+2011-05-27,66.04,66.72,66.01,66.20,7973400,64.62
+2011-05-26,66.19,66.30,65.76,66.19,8946700,64.61
+2011-05-25,66.38,66.83,65.90,66.38,11639200,64.79
+2011-05-24,66.98,67.25,66.80,67.01,7105200,65.41
+2011-05-23,66.88,67.23,66.71,67.05,9406300,65.44
+2011-05-20,67.42,67.60,67.18,67.36,9361500,65.75
+2011-05-19,67.29,67.46,66.90,67.46,7425400,65.84
+2011-05-18,67.40,67.50,66.97,67.38,8870300,65.77
+2011-05-17,66.64,67.72,66.64,67.42,12185600,65.81
+2011-05-16,66.66,67.30,66.51,66.94,9880600,65.34
+2011-05-13,66.67,67.31,66.55,66.86,12601200,65.26
+2011-05-12,66.03,66.99,65.82,66.84,11100000,65.24
+2011-05-11,65.79,66.12,65.65,65.92,9176300,64.34
+2011-05-10,65.29,65.89,65.25,65.73,8076200,64.16
+2011-05-09,64.93,65.39,64.86,65.14,8698800,63.58
+2011-05-06,66.21,66.34,65.04,65.27,11125800,63.71
+2011-05-05,66.08,66.39,65.63,65.88,10812500,64.30
+2011-05-04,65.70,66.50,65.58,66.47,14236900,64.88
+2011-05-03,65.26,65.79,65.16,65.71,9924100,64.14
+2011-05-02,65.24,65.45,65.00,65.18,8909000,63.62
+2011-04-29,64.58,65.10,64.41,64.90,13357700,63.35
+2011-04-28,63.24,64.59,62.93,64.50,13366000,62.96
+2011-04-27,63.64,64.16,63.56,64.02,9896600,62.49
+2011-04-26,63.45,64.00,63.28,63.83,9500000,61.79
+2011-04-25,63.08,63.39,62.60,63.37,7369600,61.34
+2011-04-21,63.61,63.75,63.00,63.27,10600800,61.25
+2011-04-20,64.26,64.34,63.56,63.72,8844700,61.68
+2011-04-19,64.22,64.32,63.56,63.86,9284200,61.82
+2011-04-18,63.67,64.15,63.56,64.00,11323800,61.95
+2011-04-15,63.46,64.21,63.09,64.18,12378300,62.13
+2011-04-14,62.76,63.49,62.76,63.30,10027100,61.28
+2011-04-13,62.84,63.07,62.72,62.99,10414900,60.98
+2011-04-12,62.03,62.99,62.00,62.89,11415700,60.88
+2011-04-11,62.02,62.50,61.90,62.19,7649500,60.20
+2011-04-08,62.20,62.23,61.63,61.90,7271400,59.92
+2011-04-07,61.62,62.15,61.47,62.13,7692800,60.14
+2011-04-06,61.88,61.94,61.54,61.76,8249600,59.79
+2011-04-05,62.02,62.26,61.60,61.67,9105800,59.70
+2011-04-04,62.17,62.33,61.93,62.26,6438000,60.27
+2011-04-01,61.88,62.30,61.74,62.08,8243700,60.10
+2011-03-31,61.76,62.00,61.59,61.60,11569500,59.63
+2011-03-30,61.46,61.97,61.38,61.97,7552100,59.99
+2011-03-29,60.61,61.42,60.61,61.28,7684300,59.32
+2011-03-28,61.08,61.34,60.61,60.66,8381500,58.72
+2011-03-25,61.18,61.38,60.71,60.88,7757900,58.93
+2011-03-24,61.23,61.28,60.75,61.14,8197900,59.19
+2011-03-23,60.84,61.09,60.54,60.91,7998200,58.96
+2011-03-22,61.05,61.42,60.88,60.93,7772900,58.98
+2011-03-21,60.96,61.52,60.80,61.30,9602500,59.34
+2011-03-18,60.92,61.07,60.12,60.60,17016800,58.66
+2011-03-17,60.70,60.70,60.00,60.43,10646900,58.50
+2011-03-16,60.48,60.51,59.70,59.73,16378600,57.82
+2011-03-15,60.62,60.86,60.31,60.66,13092400,58.72
+2011-03-14,61.04,61.39,60.79,61.35,9135600,59.39
+2011-03-11,61.20,61.70,61.12,61.49,9586700,59.52
+2011-03-10,61.72,61.92,61.21,61.49,12106800,59.52
+2011-03-09,62.09,62.30,61.75,62.00,8781500,60.02
+2011-03-08,61.75,62.25,61.73,62.05,10944000,60.07
+2011-03-07,62.00,62.13,61.47,61.71,11300700,59.74
+2011-03-04,62.51,62.73,61.56,62.03,11875900,60.05
+2011-03-03,62.70,62.95,62.11,62.55,14193800,60.55
+2011-03-02,62.60,62.84,62.32,62.41,10020700,60.41
+2011-03-01,63.43,63.65,62.65,62.74,12134200,60.73
+2011-02-28,62.80,63.24,62.62,63.05,11558200,61.03
+2011-02-25,62.96,63.11,62.53,62.84,11370400,60.83
+2011-02-24,64.32,64.39,62.83,63.05,15218000,61.03
+2011-02-23,64.01,64.40,63.90,64.15,11711100,62.10
+2011-02-22,63.73,64.37,63.62,64.07,9437500,62.02
+2011-02-18,64.14,64.38,63.93,64.30,9093700,62.24
+2011-02-17,63.58,64.21,63.45,64.00,7364600,61.95
+2011-02-16,64.10,64.11,63.70,63.76,9851200,61.72
+2011-02-15,64.70,64.70,63.67,63.92,11785000,61.88
+2011-02-14,64.81,64.87,64.35,64.54,7093800,62.48
+2011-02-11,64.08,64.97,64.08,64.73,8951600,62.66
+2011-02-10,64.63,64.79,64.08,64.58,10977000,62.52
+2011-02-09,64.64,64.88,64.08,64.39,11019900,62.33
+2011-02-08,64.39,64.75,64.30,64.64,8193700,62.57
+2011-02-07,63.95,64.80,63.80,64.55,12847100,62.49
+2011-02-04,62.83,63.71,62.77,63.61,9827300,61.58
+2011-02-03,62.66,63.13,62.65,62.90,8546700,60.89
+2011-02-02,62.76,62.95,62.30,62.79,11626100,60.78
+2011-02-01,63.43,63.61,62.72,62.92,14623900,60.91
+2011-01-31,64.35,64.36,63.01,63.13,12568400,61.11
+2011-01-28,63.90,64.34,63.84,64.20,14927400,62.15
+2011-01-27,64.36,64.50,63.14,64.18,23967100,62.13
+2011-01-26,66.89,66.92,66.07,66.11,9499500,64.00
+2011-01-25,66.57,66.95,66.47,66.70,11064100,64.57
+2011-01-24,65.90,66.70,65.79,66.58,10568200,64.45
+2011-01-21,65.90,65.95,65.52,65.91,9554100,63.80
+2011-01-20,65.44,65.90,65.35,65.80,12492800,63.70
+2011-01-19,65.11,65.67,65.05,65.35,11763500,63.26
+2011-01-18,65.65,65.94,65.44,65.50,12395900,62.94
+2011-01-14,65.35,65.66,65.27,65.53,10947000,62.97
+2011-01-13,64.92,65.50,64.91,65.48,9899100,62.92
+2011-01-12,64.41,65.00,63.40,64.97,10150600,62.43
+2011-01-11,64.50,64.60,63.74,64.04,9624200,61.54
+2011-01-10,64.40,64.53,64.15,64.36,12253700,61.84
+2011-01-07,64.63,64.87,64.17,64.50,11940000,61.98
+2011-01-06,64.69,64.78,64.31,64.69,11585100,62.16
+2011-01-05,64.67,65.09,64.64,64.80,7459600,62.27
+2011-01-04,64.41,64.96,64.35,64.95,11333200,62.41
+2011-01-03,64.39,64.89,64.00,64.77,10004000,62.24
+2010-12-31,64.08,64.45,64.01,64.33,5245600,61.82
+2010-12-30,64.48,64.49,64.06,64.28,3819900,61.77
+2010-12-29,64.72,64.80,64.35,64.40,4916400,61.88
+2010-12-28,64.80,64.83,64.40,64.76,4648400,62.23
+2010-12-27,65.04,65.11,64.37,64.67,7195800,62.14
+2010-12-23,64.76,65.29,64.76,65.24,5950800,62.69
+2010-12-22,64.28,64.97,64.27,64.95,7083400,62.41
+2010-12-21,65.22,65.38,64.64,64.87,8193900,62.33
+2010-12-20,64.86,65.31,64.67,64.97,10616100,62.43
+2010-12-17,64.54,65.04,64.29,64.81,23534700,62.28
+2010-12-16,63.86,64.75,63.15,64.50,14337400,61.98
+2010-12-15,63.61,63.91,63.56,63.64,11074500,61.15
+2010-12-14,63.33,63.70,63.20,63.55,8626100,61.07
+2010-12-13,63.31,63.52,63.15,63.19,8783600,60.72
+2010-12-10,63.30,63.79,63.06,63.20,11510100,60.73
+2010-12-09,62.66,62.97,62.53,62.87,8541200,60.41
+2010-12-08,62.28,62.68,62.28,62.63,8344500,60.18
+2010-12-07,62.19,62.63,62.01,62.15,9882400,59.72
+2010-12-06,62.25,62.33,62.05,62.06,5849500,59.63
+2010-12-03,62.45,62.50,61.97,62.33,8971900,59.89
+2010-12-02,62.15,62.49,61.96,62.36,7866500,59.92
+2010-12-01,61.57,62.34,61.50,62.15,11598600,59.72
+2010-11-30,61.51,61.66,61.02,61.07,17675200,58.68
+2010-11-29,62.05,62.24,61.67,62.13,8433700,59.70
+2010-11-26,62.28,62.50,62.03,62.13,3916500,59.70
+2010-11-24,62.96,62.97,62.40,62.60,8766300,60.15
+2010-11-23,63.07,63.13,62.32,62.61,10488100,60.16
+2010-11-22,63.58,63.79,63.03,63.56,9139700,61.08
+2010-11-19,64.23,64.24,63.61,64.05,9495800,61.55
+2010-11-18,63.59,64.27,63.51,64.02,11296700,61.52
+2010-11-17,63.39,63.50,63.14,63.27,7938500,60.80
+2010-11-16,64.36,64.37,63.10,63.45,14384500,60.97
+2010-11-15,64.55,64.91,64.14,64.29,10861200,61.78
+2010-11-12,64.26,64.52,64.02,64.33,9280400,61.82
+2010-11-11,64.32,64.58,64.06,64.36,7003900,61.84
+2010-11-10,64.67,64.80,64.36,64.57,8151400,62.05
+2010-11-09,64.78,64.94,64.61,64.81,8461200,62.28
+2010-11-08,64.87,64.92,64.57,64.75,7203100,62.22
+2010-11-05,64.91,65.00,64.62,65.00,9747000,62.46
+2010-11-04,64.53,65.00,64.39,65.00,11807500,62.46
+2010-11-03,64.00,64.36,63.83,64.31,8621300,61.80
+2010-11-02,63.87,64.28,63.85,64.02,8129000,61.52
+2010-11-01,63.88,64.14,63.40,63.62,11926700,61.13
+2010-10-29,63.23,63.85,63.19,63.57,11368300,61.08
+2010-10-28,63.13,63.56,63.06,63.19,9231200,60.72
+2010-10-27,63.33,63.35,62.73,63.08,13348100,60.61
+2010-10-26,63.12,63.44,62.52,62.86,12935900,60.40
+2010-10-25,63.73,63.81,63.48,63.54,8928400,61.06
+2010-10-22,63.53,63.70,63.13,63.40,5933400,60.92
+2010-10-21,63.59,63.98,62.60,63.51,9612900,61.03
+2010-10-20,62.88,63.62,62.77,63.37,10344900,60.89
+2010-10-19,62.98,63.56,62.90,63.18,12109100,60.25
+2010-10-18,62.88,63.52,62.64,63.35,11449200,60.41
+2010-10-15,62.97,63.00,62.55,62.76,9943500,59.85
+2010-10-14,62.67,62.84,62.52,62.80,8771400,59.88
+2010-10-13,62.23,62.93,62.08,62.63,9906000,59.72
+2010-10-12,62.01,62.18,61.56,62.02,24975000,59.14
+2010-10-11,61.92,62.21,61.86,62.14,7425200,59.26
+2010-10-08,61.00,62.00,60.90,61.86,30692500,58.99
+2010-10-07,60.99,61.14,60.75,60.80,23255800,57.98
+2010-10-06,60.75,60.99,60.30,60.87,7229800,58.04
+2010-10-05,60.26,60.91,59.99,60.82,11412700,58.00
+2010-10-04,60.01,60.35,59.68,59.96,11620700,57.18
+2010-10-01,60.09,60.37,59.95,60.16,10253300,57.37
+2010-09-30,60.32,60.65,59.84,59.97,13101700,57.19
+2010-09-29,60.46,60.62,60.03,60.25,9709400,57.45
+2010-09-28,61.01,61.13,60.35,60.62,11367300,57.81
+2010-09-27,61.45,61.70,61.02,61.04,10284100,58.21
+2010-09-24,61.50,61.81,61.36,61.64,10602800,58.78
+2010-09-23,61.42,61.58,61.15,61.22,10107400,58.38
+2010-09-22,61.53,62.00,61.42,61.79,9646300,58.92
+2010-09-21,61.45,61.86,61.23,61.52,11303600,58.66
+2010-09-20,61.01,61.59,60.91,61.43,9053600,58.58
+2010-09-17,61.31,61.47,60.81,60.97,17798000,58.14
+2010-09-16,60.87,61.11,60.66,61.11,7647900,58.27
+2010-09-15,60.56,61.41,60.53,61.11,9189700,58.27
+2010-09-14,60.39,60.94,60.32,60.64,11011300,57.82
+2010-09-13,60.65,60.74,60.22,60.48,9808100,57.67
+2010-09-10,60.51,60.63,60.28,60.40,7379100,57.60
+2010-09-09,60.67,60.69,60.21,60.29,7937500,57.49
+2010-09-08,60.15,60.50,60.15,60.37,7719500,57.57
+2010-09-07,60.01,60.45,59.92,60.14,7420600,57.35
+2010-09-03,60.26,60.50,59.83,60.29,8970100,57.49
+2010-09-02,59.74,60.30,59.71,60.07,10257800,57.28
+2010-09-01,59.90,60.05,59.53,59.80,14748800,57.02
+2010-08-31,59.31,59.75,59.25,59.67,12590100,56.90
+2010-08-30,59.71,59.91,59.34,59.37,7462000,56.61
+2010-08-27,59.71,59.92,59.25,59.80,10317400,57.02
+2010-08-26,59.91,59.91,59.40,59.54,10264400,56.78
+2010-08-25,59.79,59.90,59.40,59.67,10394900,56.90
+2010-08-24,59.70,60.02,59.58,59.66,13728400,56.89
+2010-08-23,60.01,60.39,59.86,60.03,8468500,57.24
+2010-08-20,59.94,60.17,59.67,59.98,12107000,57.20
+2010-08-19,60.55,60.63,59.85,60.19,9822700,57.40
+2010-08-18,60.16,61.06,60.04,60.75,10739300,57.93
+2010-08-17,60.31,60.92,59.93,60.29,10878200,57.49
+2010-08-16,59.63,60.20,59.32,59.77,13138100,57.00
+2010-08-13,59.74,60.60,59.69,59.82,8805300,57.04
+2010-08-12,59.99,60.48,59.38,59.99,11580500,57.20
+2010-08-11,60.18,60.64,60.00,60.27,12946800,57.47
+2010-08-10,60.10,61.34,60.08,60.78,13450200,57.96
+2010-08-09,60.39,60.83,59.86,60.38,11104800,57.58
+2010-08-06,59.50,60.04,59.17,60.02,12649700,57.23
+2010-08-05,59.55,60.20,59.40,59.86,12620400,57.08
+2010-08-04,60.07,60.57,59.55,59.55,19654100,56.79
+2010-08-03,59.86,60.20,59.55,59.94,24449800,57.16
+2010-08-02,61.95,62.09,61.51,62.06,11167800,59.18
+2010-07-30,61.16,61.53,60.82,61.16,11931700,58.32
+2010-07-29,62.20,62.38,61.22,61.67,15776400,58.81
+2010-07-28,62.88,63.13,62.56,62.70,7844500,59.79
+2010-07-27,62.72,63.36,62.35,63.08,12532500,60.15
+2010-07-26,61.66,62.58,61.66,62.52,7807300,59.62
+2010-07-23,61.40,61.96,61.21,61.91,8461600,59.04
+2010-07-22,61.06,61.92,61.01,61.37,13007300,58.52
+2010-07-21,61.72,61.82,60.86,61.11,14913600,58.27
+2010-07-20,61.63,62.12,61.21,62.07,10930100,58.73
+2010-07-19,61.99,62.29,61.71,61.86,9643600,58.53
+2010-07-16,62.45,62.67,61.63,61.99,14142400,58.65
+2010-07-15,62.62,62.89,62.35,62.73,10267200,59.35
+2010-07-14,62.21,62.79,62.00,62.66,13797100,59.29
+2010-07-13,62.30,62.85,62.17,62.39,10497300,59.03
+2010-07-12,61.54,62.16,61.34,62.09,8324500,58.75
+2010-07-09,61.94,61.94,61.36,61.75,9626800,58.43
+2010-07-08,60.84,61.97,60.78,61.95,14770600,58.62
+2010-07-07,59.50,60.91,59.13,60.82,15470000,57.55
+2010-07-06,59.88,59.93,58.92,59.34,13959000,56.15
+2010-07-02,59.63,59.89,59.21,59.38,12101900,56.18
+2010-07-01,59.84,60.29,59.36,59.54,19338700,56.33
+2010-06-30,60.13,60.54,59.71,59.98,17273600,56.75
+2010-06-29,60.33,60.54,59.75,60.32,17814300,57.07
+2010-06-28,60.00,60.94,59.57,60.62,14115500,57.36
+2010-06-25,60.89,60.99,59.79,59.79,44195600,56.57
+2010-06-24,61.07,61.38,60.75,60.87,12932700,57.59
+2010-06-23,60.89,61.57,60.71,61.38,13424400,58.08
+2010-06-22,61.06,61.65,60.69,60.72,13228700,57.45
+2010-06-21,61.72,61.79,60.78,61.10,9688200,57.81
+2010-06-18,61.80,61.94,61.20,61.30,17518700,58.00
+2010-06-17,61.18,61.82,60.83,61.76,12060100,58.44
+2010-06-16,61.52,61.74,60.83,61.19,14628800,57.90
+2010-06-15,61.61,61.93,61.34,61.91,11944100,58.58
+2010-06-14,61.39,61.72,61.21,61.25,10972800,57.95
+2010-06-11,61.35,61.40,60.38,61.01,19772400,57.73
+2010-06-10,61.97,62.29,61.67,61.91,14756000,58.58
+2010-06-09,62.45,62.60,61.27,61.47,14211600,58.16
+2010-06-08,60.68,62.24,60.49,62.14,15336800,58.80
+2010-06-07,60.72,61.07,60.59,60.62,13182300,57.36
+2010-06-04,61.12,61.12,60.57,60.80,17909700,57.53
+2010-06-03,61.97,62.14,61.70,61.80,10739800,58.47
+2010-06-02,61.16,61.83,61.04,61.74,12985200,58.42
+2010-06-01,60.89,61.74,60.52,61.16,15341700,57.87
+2010-05-28,60.95,61.68,60.85,61.09,13952100,57.80
+2010-05-27,60.88,61.17,60.61,60.95,14963400,57.67
+2010-05-26,60.87,61.21,60.33,60.44,17432200,57.19
+2010-05-25,60.15,61.12,60.05,61.05,18250900,57.76
+2010-05-24,61.43,61.98,61.00,61.40,12718900,58.09
+2010-05-21,60.40,61.88,60.37,61.85,23162500,58.52
+2010-05-20,62.47,62.54,61.58,61.61,23365800,58.29
+2010-05-19,63.10,63.60,62.81,63.22,15928300,59.82
+2010-05-18,63.40,63.95,63.13,63.21,15873100,59.81
+2010-05-17,63.01,63.48,62.66,63.38,14659000,59.97
+2010-05-14,62.76,63.20,62.15,62.54,14651600,59.17
+2010-05-13,62.91,63.42,62.73,62.75,11157600,59.37
+2010-05-12,62.11,63.13,62.10,63.02,11004800,59.63
+2010-05-11,62.04,62.97,61.98,62.37,12397400,59.01
+2010-05-10,61.57,62.70,61.16,62.42,16011300,59.06
+2010-05-07,60.61,61.20,60.00,60.31,23976600,57.06
+2010-05-06,61.91,62.67,39.37,60.75,28560400,57.48
+2010-05-05,61.62,62.57,61.50,62.16,11611000,58.81
+2010-05-04,62.30,62.53,61.56,61.71,11402600,58.39
+2010-05-03,62.42,62.84,61.84,62.68,9756600,59.31
+2010-04-30,62.53,63.00,62.11,62.16,15768900,58.81
+2010-04-29,62.28,62.97,60.83,62.20,27302400,58.85
+2010-04-28,62.65,63.46,62.41,63.17,13090000,59.77
+2010-04-27,63.24,63.90,63.04,63.11,12849900,59.26
+2010-04-26,63.45,64.00,63.40,63.94,9262400,60.04
+2010-04-23,63.48,63.64,63.20,63.54,8452600,59.66
+2010-04-22,63.51,63.74,63.23,63.59,8372900,59.71
+2010-04-21,63.21,63.66,63.12,63.63,9858500,59.75
+2010-04-20,63.47,63.49,63.03,63.19,11230400,59.33
+2010-04-19,62.82,63.25,62.70,63.22,9548900,59.36
+2010-04-16,62.80,63.49,62.63,62.85,12568700,59.01
+2010-04-15,63.03,63.14,62.72,63.00,11314800,59.15
+2010-04-14,62.92,63.23,62.71,63.19,7685600,59.33
+2010-04-13,62.60,63.34,62.58,63.00,11229400,59.15
+2010-04-12,62.45,62.98,62.41,62.70,9164400,58.87
+2010-04-09,62.57,63.00,62.51,62.73,9146700,58.90
+2010-04-08,62.45,62.85,62.12,62.56,8458800,58.74
+2010-04-07,62.91,63.00,62.21,62.50,14043500,58.68
+2010-04-06,63.58,63.59,63.01,63.11,11052300,59.26
+2010-04-05,63.39,63.89,63.30,63.76,8579800,59.87
+2010-04-01,63.47,63.70,63.20,63.36,10554900,59.49
+2010-03-31,63.53,63.67,63.18,63.27,8193800,59.41
+2010-03-30,63.73,63.97,63.51,63.66,6113600,59.77
+2010-03-29,63.73,64.04,63.59,63.73,8176700,59.84
+2010-03-26,63.68,63.93,63.40,63.69,10630300,59.80
+2010-03-25,63.94,64.12,63.58,63.62,8203200,59.74
+2010-03-24,64.33,64.40,63.48,63.61,11732100,59.73
+2010-03-23,63.93,64.58,63.66,64.53,11807900,60.59
+2010-03-22,63.52,64.10,63.52,63.88,9648000,59.98
+2010-03-19,63.83,64.00,63.52,63.84,17458100,59.94
+2010-03-18,63.90,64.13,63.65,63.73,8867400,59.84
+2010-03-17,63.78,64.03,63.37,64.01,10135400,60.10
+2010-03-16,63.72,63.90,63.42,63.53,8939300,59.65
+2010-03-15,63.19,63.70,63.19,63.70,7674900,59.81
+2010-03-12,63.33,63.55,63.06,63.32,8099000,59.45
+2010-03-11,62.76,63.18,62.51,63.17,10047900,59.31
+2010-03-10,63.23,63.29,62.86,63.01,9813200,59.16
+2010-03-09,63.08,63.50,63.05,63.30,7100900,59.44
+2010-03-08,63.55,63.67,63.03,63.19,11293300,59.33
+2010-03-05,63.69,63.78,63.05,63.69,10101100,59.80
+2010-03-04,63.65,64.15,63.41,63.67,8600300,59.78
+2010-03-03,63.66,63.90,63.43,63.55,8608300,59.67
+2010-03-02,63.72,63.87,63.34,63.71,8004000,59.82
+2010-03-01,63.46,63.80,63.15,63.51,7748600,59.63
+2010-02-26,63.75,63.88,63.14,63.28,10640900,59.42
+2010-02-25,63.23,63.86,63.01,63.70,10085600,59.81
+2010-02-24,63.22,63.96,63.13,63.89,12808800,59.99
+2010-02-23,63.23,63.82,62.92,63.21,11948500,59.35
+2010-02-22,63.69,63.88,63.30,63.42,9675300,59.55
+2010-02-19,63.27,63.74,63.02,63.45,10897800,59.58
+2010-02-18,62.73,63.50,62.35,63.39,17709000,59.52
+2010-02-17,62.80,62.97,62.51,62.85,14384400,59.01
+2010-02-16,62.60,62.87,62.35,62.83,13273100,58.99
+2010-02-12,61.76,62.13,61.29,61.76,16188300,57.99
+2010-02-11,61.42,62.16,61.27,61.96,10383400,58.18
+2010-02-10,61.74,61.85,61.22,61.67,9854600,57.90
+2010-02-09,61.38,62.00,61.01,61.76,11427100,57.99
+2010-02-08,61.06,61.51,60.81,61.01,11431800,57.28
+2010-02-05,61.09,61.44,60.43,61.30,14844400,57.56
+2010-02-04,62.20,62.34,61.31,61.40,14306600,57.65
+2010-02-03,62.74,62.86,62.36,62.65,11083500,58.82
+2010-02-02,61.93,63.04,61.66,62.90,17680700,59.06
+2010-02-01,61.85,62.24,61.51,61.99,12908100,58.21
+2010-01-29,61.91,62.24,61.47,61.55,17067100,57.79
+2010-01-28,61.67,63.31,61.58,61.68,26930000,57.91
+2010-01-27,60.46,60.98,59.95,60.81,15228400,57.10
+2010-01-26,60.17,60.95,60.00,60.69,13079000,56.98
+2010-01-25,60.83,60.98,60.15,60.63,11630800,56.93
+2010-01-22,59.75,60.69,59.22,60.31,17703200,56.63
+2010-01-21,60.56,60.93,59.45,59.84,14298400,56.19
+2010-01-20,60.97,61.04,60.10,60.45,11557800,56.76
+2010-01-19,60.80,61.83,60.80,61.72,11577700,57.54
+2010-01-15,61.60,61.86,60.44,60.82,15768300,56.70
+2010-01-14,61.42,61.74,61.38,61.58,9139500,57.41
+2010-01-13,61.04,61.79,60.91,61.52,16968100,57.35
+2010-01-12,60.70,61.36,60.50,60.89,13460700,56.76
+2010-01-11,60.08,60.27,59.01,60.20,14774600,56.12
+2010-01-08,60.36,60.53,60.06,60.44,8464600,56.35
+2010-01-07,60.58,60.70,60.24,60.52,8972800,56.42
+2010-01-06,60.94,60.96,60.50,60.85,9908400,56.73
+2010-01-05,61.13,61.28,60.60,61.14,8649400,57.00
+2010-01-04,61.11,61.31,60.63,61.12,9190800,56.98
+2009-12-31,61.52,61.53,60.56,60.63,5942200,56.52
+2009-12-30,61.38,61.89,61.16,61.37,5666200,57.21
+2009-12-29,61.16,61.88,61.15,61.58,7281400,57.41
+2009-12-28,61.52,61.65,60.79,61.25,6880600,57.10
+2009-12-24,61.25,61.48,61.05,61.28,3357000,57.13
+2009-12-23,61.06,61.35,60.76,61.31,5630600,57.16
+2009-12-22,61.14,61.50,61.02,61.30,7178900,57.15
+2009-12-21,61.65,61.85,61.23,61.30,9550100,57.15
+2009-12-18,61.98,62.00,60.41,61.55,22847800,57.38
+2009-12-17,62.00,62.12,61.54,61.59,10983600,57.42
+2009-12-16,62.38,62.67,62.12,62.16,9871800,57.95
+2009-12-15,62.70,62.82,61.89,62.12,11430900,57.91
+2009-12-14,62.54,63.08,62.39,63.01,9535800,58.74
+2009-12-11,62.29,62.85,62.21,62.34,8932500,58.12
+2009-12-10,62.35,62.85,62.08,62.24,10030400,58.02
+2009-12-09,61.93,62.41,61.70,62.24,9118300,58.02
+2009-12-08,62.14,62.30,61.60,61.87,11168700,57.68
+2009-12-07,62.39,62.73,62.04,62.47,8948000,58.24
+2009-12-04,63.15,63.30,62.25,62.60,11300000,58.36
+2009-12-03,63.09,63.36,62.42,62.56,9844300,58.32
+2009-12-02,62.93,63.39,62.85,63.19,9023800,58.91
+2009-12-01,62.61,63.35,62.60,62.91,9560600,58.65
+2009-11-30,62.37,63.00,62.12,62.35,12382400,58.13
+2009-11-27,61.89,62.75,61.60,62.48,6195500,58.25
+2009-11-25,62.94,63.48,62.70,62.87,8235200,58.61
+2009-11-24,62.77,62.95,62.38,62.80,9769700,58.55
+2009-11-23,62.20,62.96,62.12,62.73,10581500,58.48
+2009-11-20,62.00,62.22,61.48,61.80,12353500,57.61
+2009-11-19,62.16,62.29,61.51,62.15,9302600,57.94
+2009-11-18,62.19,62.45,61.74,62.41,11983300,58.18
+2009-11-17,62.18,62.68,62.08,62.31,11532100,58.09
+2009-11-16,62.00,62.68,61.93,62.27,12542100,58.05
+2009-11-13,61.30,61.85,61.04,61.61,11793200,57.44
+2009-11-12,62.11,62.12,61.22,61.30,14167900,57.15
+2009-11-11,61.87,62.28,61.52,62.23,9838800,58.01
+2009-11-10,61.58,62.36,61.47,61.86,15118900,57.67
+2009-11-09,61.19,61.90,60.84,61.85,14313000,57.66
+2009-11-06,60.17,61.38,60.00,61.04,16008900,56.90
+2009-11-05,59.24,60.64,59.08,60.47,16328800,56.37
+2009-11-04,58.94,59.66,58.70,59.03,13176000,55.03
+2009-11-03,58.45,58.92,58.20,58.58,12101200,54.61
+2009-11-02,58.39,58.99,58.00,58.95,14739500,54.96
+2009-10-30,59.18,59.54,57.86,58.00,21382000,54.07
+2009-10-29,59.39,59.98,58.91,59.54,26539900,55.51
+2009-10-28,56.98,57.92,56.97,57.23,15642700,53.35
+2009-10-27,56.88,57.42,56.67,57.18,10433200,53.31
+2009-10-26,57.65,57.86,56.58,56.90,10452900,53.05
+2009-10-23,58.13,58.13,57.21,57.64,10811700,53.73
+2009-10-22,57.48,58.32,57.37,58.13,10267200,54.19
+2009-10-21,57.92,58.24,57.40,57.49,11468700,53.60
+2009-10-20,57.93,58.85,57.88,58.13,11321300,53.78
+2009-10-19,57.51,58.02,57.22,57.79,7892600,53.47
+2009-10-16,57.12,57.69,57.10,57.44,12248700,53.14
+2009-10-15,57.28,57.43,56.87,57.24,11793900,52.96
+2009-10-14,57.49,57.49,57.03,57.31,8385300,53.02
+2009-10-13,57.37,57.37,56.83,57.26,11280500,52.98
+2009-10-12,57.67,58.37,57.42,57.50,7928200,53.20
+2009-10-09,57.34,57.63,57.30,57.56,6466800,53.25
+2009-10-08,57.37,57.85,57.14,57.65,12817100,53.34
+2009-10-07,57.01,57.08,56.76,56.95,7593900,52.69
+2009-10-06,56.88,57.24,56.79,57.03,12000200,52.76
+2009-10-05,56.79,56.94,56.02,56.68,10879600,52.44
+2009-10-02,56.40,56.91,56.20,56.75,13087600,52.50
+2009-10-01,57.63,57.63,56.44,56.62,15894300,52.38
+2009-09-30,57.84,58.14,57.34,57.92,14047300,53.59
+2009-09-29,58.34,58.37,57.76,57.91,7625300,53.58
+2009-09-28,58.21,58.66,58.01,58.16,9008100,53.81
+2009-09-25,58.00,58.50,57.92,58.01,13477500,53.67
+2009-09-24,57.38,57.97,57.30,57.84,13589500,53.51
+2009-09-23,57.34,58.05,57.15,57.25,14611400,52.97
+2009-09-22,57.30,57.51,56.96,57.24,11517000,52.96
+2009-09-21,57.35,57.46,56.75,57.10,11672200,52.83
+2009-09-18,56.57,57.51,56.50,57.32,25880200,53.03
+2009-09-17,55.33,56.11,55.30,55.53,10665300,51.38
+2009-09-16,55.08,55.45,54.61,55.31,12932200,51.17
+2009-09-15,55.56,55.63,54.89,55.03,11674300,50.91
+2009-09-14,55.23,55.49,55.05,55.30,11139000,51.16
+2009-09-11,56.11,56.40,55.40,55.64,12500400,51.48
+2009-09-10,55.23,56.32,55.18,56.04,26758300,51.85
+2009-09-09,54.20,54.30,53.53,53.76,11148100,49.74
+2009-09-08,53.45,54.20,53.21,54.20,15674300,50.15
+2009-09-04,52.79,53.00,52.66,52.86,7527700,48.91
+2009-09-03,52.95,53.02,52.52,52.87,9120800,48.92
+2009-09-02,52.95,53.22,52.75,52.80,8875200,48.85
+2009-09-01,53.85,54.04,52.87,53.02,14424400,49.05
+2009-08-31,53.00,54.12,52.81,54.11,15366900,50.06
+2009-08-28,53.11,53.39,52.66,53.19,8998800,49.21
+2009-08-27,53.30,53.40,52.70,53.06,10394900,49.09
+2009-08-26,53.41,53.80,53.28,53.36,9380600,49.37
+2009-08-25,53.46,53.99,53.16,53.40,12681600,49.41
+2009-08-24,53.77,53.92,52.97,53.34,11781900,49.35
+2009-08-21,53.45,53.77,53.00,53.58,13272800,49.57
+2009-08-20,52.93,53.14,52.65,53.02,8471400,49.05
+2009-08-19,52.27,53.04,52.27,52.80,12152600,48.85
+2009-08-18,52.40,52.66,52.08,52.45,8342800,48.53
+2009-08-17,52.32,52.59,52.12,52.21,11384000,48.30
+2009-08-14,52.55,52.81,51.87,52.37,12069600,48.45
+2009-08-13,52.29,52.34,51.75,52.30,10486500,48.39
+2009-08-12,52.00,52.49,51.85,52.08,10148400,48.18
+2009-08-11,52.11,52.28,51.93,51.93,9293400,48.05
+2009-08-10,51.92,52.28,51.58,52.17,11763800,48.27
+2009-08-07,51.84,52.82,51.46,52.03,16314800,48.14
+2009-08-06,53.81,53.91,51.14,51.46,29715100,47.61
+2009-08-05,53.74,54.17,53.32,53.91,21314600,49.88
+2009-08-04,55.42,55.92,55.30,55.46,10988300,51.31
+2009-08-03,55.96,56.00,55.00,55.61,11225600,51.45
+2009-07-31,56.20,56.75,55.43,55.51,12663900,51.36
+2009-07-30,56.57,57.00,55.93,56.23,11966500,52.02
+2009-07-29,55.56,56.37,55.56,56.12,9666300,51.92
+2009-07-28,55.60,55.96,55.28,55.71,8142400,51.54
+2009-07-27,55.89,55.98,55.35,55.78,6866800,51.61
+2009-07-24,55.64,55.90,55.33,55.84,8710300,51.66
+2009-07-23,54.93,55.56,54.80,55.16,15014200,51.03
+2009-07-22,55.16,55.36,54.65,54.87,10000100,50.77
+2009-07-21,55.94,56.18,52.00,55.49,11131800,50.93
+2009-07-20,56.01,56.03,55.15,55.56,10925100,51.00
+2009-07-17,55.26,55.92,54.93,55.92,13344900,51.33
+2009-07-16,54.65,55.44,54.50,55.21,12622000,50.67
+2009-07-15,53.61,54.73,53.50,54.65,15161300,50.16
+2009-07-14,53.07,53.77,52.74,53.54,12817300,49.14
+2009-07-13,52.06,53.14,52.05,52.98,12289100,48.63
+2009-07-10,52.18,52.50,51.94,52.22,9267400,47.93
+2009-07-09,52.65,52.75,52.18,52.41,11648100,48.10
+2009-07-08,52.02,52.81,51.54,52.64,16899500,48.32
+2009-07-07,51.99,52.44,51.63,51.91,13430500,47.65
+2009-07-06,50.75,52.42,50.52,52.17,16040900,47.88
+2009-07-02,51.79,51.83,50.74,51.11,15212000,46.91
+2009-07-01,51.47,52.53,51.28,52.00,14314300,47.73
+2009-06-30,52.23,52.23,50.75,51.10,14393700,46.90
+2009-06-29,51.92,52.40,51.60,52.23,8899900,47.94
+2009-06-26,51.46,52.03,51.05,51.75,25128800,47.50
+2009-06-25,50.43,52.03,50.12,51.68,13723300,47.43
+2009-06-24,50.58,50.98,50.06,50.55,12399000,46.40
+2009-06-23,50.52,50.82,50.39,50.55,10611800,46.40
+2009-06-22,50.33,50.87,50.21,50.56,12992200,46.41
+2009-06-19,51.28,51.47,50.24,50.64,19541900,46.48
+2009-06-18,50.07,51.36,50.01,51.17,12999600,46.97
+2009-06-17,50.13,50.75,50.00,50.01,12696700,45.90
+2009-06-16,51.61,51.61,50.03,50.10,15721900,45.98
+2009-06-15,52.38,52.38,51.07,51.33,12158000,47.11
+2009-06-12,51.88,52.77,51.73,52.55,10352700,48.23
+2009-06-11,52.05,52.74,51.95,52.01,10862400,47.74
+2009-06-10,52.69,52.93,51.57,52.08,13082500,47.80
+2009-06-09,52.84,52.90,52.25,52.41,11606000,48.10
+2009-06-08,52.93,53.58,52.59,53.14,10651800,48.77
+2009-06-05,53.56,53.95,52.92,53.18,10551000,48.81
+2009-06-04,53.76,53.86,52.97,53.35,9987000,48.97
+2009-06-03,53.38,53.84,52.90,53.81,12643500,49.39
+2009-06-02,53.23,54.13,53.16,53.71,11923400,49.30
+2009-06-01,52.55,53.65,52.36,53.36,12487300,48.98
+2009-05-29,52.62,52.68,51.50,51.94,15133700,47.67
+2009-05-28,52.26,52.67,51.11,52.59,16611400,48.27
+2009-05-27,53.72,53.78,51.58,51.78,14497600,47.53
+2009-05-26,52.94,54.10,52.67,53.78,10918600,49.36
+2009-05-22,53.07,53.74,52.96,53.03,6765000,48.67
+2009-05-21,53.48,53.48,52.51,53.02,11225900,48.66
+2009-05-20,53.74,54.77,53.56,54.02,15964200,49.58
+2009-05-19,52.57,53.51,52.27,52.95,15215200,48.60
+2009-05-18,50.98,52.61,50.92,52.52,14066100,48.21
+2009-05-15,51.43,51.43,50.37,50.67,14120300,46.51
+2009-05-14,51.02,51.64,50.75,50.80,11105800,46.63
+2009-05-13,50.53,51.21,50.11,50.96,11238900,46.77
+2009-05-12,50.40,51.35,50.00,50.94,13779000,46.76
+2009-05-11,51.42,51.55,50.23,50.37,13896700,46.23
+2009-05-08,52.00,52.19,51.19,51.57,13417100,47.33
+2009-05-07,51.00,52.19,50.62,51.34,13718200,47.12
+2009-05-06,50.00,50.86,49.90,50.84,14932300,46.66
+2009-05-05,50.76,50.99,49.51,49.79,12299300,45.70
+2009-05-04,49.97,51.03,49.69,50.99,12625200,46.80
+2009-05-01,49.60,49.75,48.55,49.50,11888500,45.43
+2009-04-30,50.23,50.23,48.25,49.44,24582200,45.38
+2009-04-29,49.91,50.97,49.82,50.42,11399200,46.28
+2009-04-28,49.75,50.18,49.25,49.69,9004800,45.61
+2009-04-27,49.07,50.41,49.07,49.97,9603900,45.87
+2009-04-24,49.50,49.89,49.02,49.51,11324200,45.44
+2009-04-23,49.84,49.84,48.75,49.32,11859200,45.27
+2009-04-22,50.96,50.96,49.54,49.60,13385400,45.53
+2009-04-21,50.82,51.67,49.50,51.37,12604100,46.75
+2009-04-20,51.57,51.97,50.62,50.73,15444400,46.16
+2009-04-17,51.15,51.96,50.82,51.66,21662400,47.01
+2009-04-16,49.20,50.74,49.11,50.43,16333200,45.89
+2009-04-15,47.68,48.86,47.65,48.75,14181600,44.36
+2009-04-14,47.98,48.03,46.98,47.25,15096100,43.00
+2009-04-13,48.88,49.03,47.95,48.04,12908700,43.72
+2009-04-09,49.17,49.29,48.37,49.19,14766300,44.76
+2009-04-08,48.80,49.00,47.88,48.47,9434300,44.11
+2009-04-07,49.42,49.42,48.53,48.68,9801300,44.30
+2009-04-06,49.46,49.97,48.91,49.65,10345400,45.18
+2009-04-03,49.54,49.75,48.72,49.63,14799800,45.16
+2009-04-02,48.72,50.29,48.72,49.42,18320500,44.97
+2009-04-01,46.75,48.48,46.29,48.21,17104300,43.87
+2009-03-31,47.56,47.83,46.95,47.09,13847500,42.85
+2009-03-30,48.04,48.10,46.57,47.28,12747900,43.02
+2009-03-27,48.21,49.03,48.13,48.57,10402200,44.20
+2009-03-26,48.27,48.82,47.51,48.76,16256400,44.37
+2009-03-25,47.70,48.60,47.20,48.06,15275900,43.73
+2009-03-24,47.42,48.21,46.89,47.07,12158800,42.83
+2009-03-23,46.11,47.80,46.00,47.74,16278000,43.44
+2009-03-20,46.55,46.94,45.52,45.59,25558100,41.49
+2009-03-19,48.24,48.42,46.20,46.31,16169800,42.14
+2009-03-18,47.75,48.75,46.99,48.02,16707400,43.70
+2009-03-17,47.95,48.14,47.41,47.98,11481500,43.66
+2009-03-16,47.37,48.41,47.17,47.82,15181900,43.52
+2009-03-13,46.10,47.08,45.66,46.95,13905600,42.72
+2009-03-12,44.89,45.90,44.52,45.78,13715200,41.66
+2009-03-11,45.59,45.74,44.76,45.07,13395900,41.01
+2009-03-10,44.51,45.19,44.37,45.17,20635700,41.10
+2009-03-09,45.30,45.60,43.93,44.18,16927300,40.20
+2009-03-06,45.87,46.59,44.63,45.71,19553000,41.60
+2009-03-05,46.45,46.81,44.93,45.40,19466600,41.31
+2009-03-04,46.93,48.00,46.67,47.31,15699900,43.05
+2009-03-03,47.33,47.88,46.38,46.63,19531800,42.43
+2009-03-02,47.32,47.93,46.80,46.87,19033100,42.65
+2009-02-27,48.66,49.11,47.76,48.17,20748000,43.83
+2009-02-26,50.10,50.20,48.90,48.97,13606800,44.56
+2009-02-25,49.59,50.48,49.22,49.92,17411600,45.43
+2009-02-24,49.28,50.18,48.97,49.77,14983500,45.29
+2009-02-23,50.49,50.49,48.79,48.90,15129900,44.50
+2009-02-20,50.24,51.36,49.80,50.25,19555100,45.73
+2009-02-19,51.50,52.05,51.03,51.13,13503700,46.53
+2009-02-18,49.84,51.17,49.75,50.95,16755100,46.36
+2009-02-17,50.00,50.94,49.28,50.11,20833900,45.60
+2009-02-13,51.37,51.68,50.73,51.09,11644800,46.49
+2009-02-12,50.93,51.40,49.95,51.28,18019300,46.66
+2009-02-11,51.80,51.91,50.86,51.16,16404400,46.56
+2009-02-10,52.74,53.46,50.97,51.45,22520700,46.82
+2009-02-09,53.89,53.98,52.67,52.94,13422200,48.18
+2009-02-06,53.42,54.46,53.06,54.00,15338000,49.14
+2009-02-05,52.29,53.60,52.13,53.32,17727500,48.52
+2009-02-04,54.33,54.45,52.21,52.52,14760300,47.79
+2009-02-03,53.49,54.09,52.54,53.91,14898500,49.06
+2009-02-02,54.00,54.38,52.21,53.05,19427200,48.28
+2009-01-30,56.50,56.84,54.24,54.50,35110700,49.59
+2009-01-29,57.79,59.00,57.56,58.22,14550300,52.98
+2009-01-28,57.50,58.38,56.90,58.18,17743200,52.94
+2009-01-27,56.48,57.39,56.20,56.70,11962900,51.60
+2009-01-26,55.95,56.92,55.61,56.37,17032100,51.30
+2009-01-23,56.54,56.61,55.59,56.00,21067500,50.96
+2009-01-22,57.38,57.56,56.27,56.96,19133700,51.83
+2009-01-21,58.20,58.20,56.49,57.57,18204700,52.39
+2009-01-20,57.77,58.45,57.23,57.43,17999300,51.90
+2009-01-16,58.08,58.25,57.12,57.73,18904200,52.17
+2009-01-15,57.09,57.48,56.55,57.46,18807200,51.92
+2009-01-14,59.05,59.18,57.22,57.86,16108100,52.29
+2009-01-13,59.96,60.29,59.02,59.47,15791900,53.74
+2009-01-12,59.75,60.42,59.69,59.94,11373200,54.17
+2009-01-09,60.64,60.80,59.75,59.86,10843200,54.09
+2009-01-08,60.91,61.25,60.00,60.41,11508100,54.59
+2009-01-07,61.33,61.66,60.64,61.08,12415600,55.20
+2009-01-06,62.50,62.95,61.51,62.17,13401600,56.18
+2009-01-05,62.32,62.44,61.59,62.35,14322800,56.34
+2009-01-02,61.69,62.97,61.06,62.80,11135700,56.75
+2008-12-31,61.35,62.20,61.07,61.82,10844800,55.86
+2008-12-30,60.50,61.47,60.42,61.12,10007100,55.23
+2008-12-29,60.78,60.78,59.43,60.20,8586300,54.40
+2008-12-26,60.60,61.00,60.09,60.53,4455600,54.70
+2008-12-24,59.95,60.70,59.88,60.39,4036600,54.57
+2008-12-23,60.57,61.00,59.67,59.83,10645200,54.07
+2008-12-22,60.89,60.89,59.25,60.46,11407100,54.64
+2008-12-19,60.80,61.98,59.75,60.18,23247400,54.38
+2008-12-18,61.00,62.17,59.50,60.31,17195600,54.50
+2008-12-17,60.99,61.39,60.01,60.70,16119000,54.85
+2008-12-16,59.90,61.75,59.58,61.62,17789000,55.68
+2008-12-15,58.15,59.85,58.15,59.36,12230800,53.64
+2008-12-12,58.33,59.23,57.05,58.94,16817900,53.26
+2008-12-11,57.77,59.86,57.50,58.58,18856600,52.94
+2008-12-10,60.27,60.66,58.51,59.12,14721200,53.42
+2008-12-09,61.97,62.25,59.36,59.79,21421800,54.03
+2008-12-08,63.01,64.00,62.02,62.49,20894200,56.47
+2008-12-05,60.81,62.93,59.40,62.63,22060500,56.60
+2008-12-04,62.28,62.93,60.58,61.25,17919600,55.35
+2008-12-03,60.52,63.13,60.50,62.88,19967600,56.82
+2008-12-02,61.60,61.65,59.35,61.44,20242400,55.52
+2008-12-01,63.73,63.80,60.35,60.49,20431200,54.66
+2008-11-28,63.04,64.55,63.04,64.35,7768400,58.15
+2008-11-26,61.77,63.19,61.40,63.16,15151600,57.08
+2008-11-25,64.54,65.45,53.77,63.18,22843100,57.09
+2008-11-24,63.44,65.00,62.68,64.68,26076500,58.45
+2008-11-21,60.05,63.33,58.29,63.09,34196200,57.01
+2008-11-20,61.67,63.42,59.00,59.33,31313100,53.61
+2008-11-19,63.88,64.66,62.11,62.27,23344900,56.27
+2008-11-18,62.25,64.49,60.76,64.25,35518000,58.06
+2008-11-17,63.00,64.54,61.41,62.51,23074600,56.49
+2008-11-14,64.87,66.00,61.96,63.11,42262700,57.03
+2008-11-13,61.71,66.82,60.87,65.05,44886300,58.78
+2008-11-12,63.50,63.50,61.50,61.85,26012800,55.89
+2008-11-11,64.65,64.88,63.23,63.82,16256000,57.67
+2008-11-10,65.46,65.78,64.03,64.95,16157100,58.69
+2008-11-07,63.70,64.83,63.43,64.49,19003000,58.28
+2008-11-06,64.05,65.47,62.54,63.35,49444500,57.25
+2008-11-05,65.41,66.13,63.81,63.81,71833400,57.66
+2008-11-04,65.30,66.48,65.10,66.07,46653300,59.70
+2008-11-03,64.72,65.25,64.07,64.40,50502400,58.20
+2008-10-31,62.96,64.93,62.76,64.54,42624100,58.32
+2008-10-30,62.33,63.50,61.44,63.08,36499800,57.00
+2008-10-29,63.01,63.98,59.41,60.99,31023600,55.11
+2008-10-28,58.40,63.49,57.07,63.23,35638500,57.14
+2008-10-27,58.03,60.50,57.00,57.37,23484700,51.84
+2008-10-24,56.90,60.34,56.62,58.87,26572200,53.20
+2008-10-23,59.13,61.30,57.22,60.57,25829200,54.73
+2008-10-22,61.39,61.54,58.35,58.76,34940700,53.10
+2008-10-21,63.47,64.29,62.64,62.96,12739400,56.53
+2008-10-20,62.54,64.12,61.10,63.91,16636400,57.39
+2008-10-17,60.65,63.79,59.83,61.74,19589700,55.44
+2008-10-16,59.91,62.25,57.12,61.77,27622600,55.46
+2008-10-15,63.28,63.89,58.63,59.82,23606500,53.71
+2008-10-14,65.55,65.88,62.56,64.10,29454500,57.56
+2008-10-13,61.67,63.93,61.00,63.29,25023000,56.83
+2008-10-10,58.77,63.00,54.92,59.56,47113800,53.48
+2008-10-09,66.14,66.58,60.69,60.88,30092600,54.67
+2008-10-08,65.78,69.01,64.46,66.10,37290900,59.35
+2008-10-07,69.03,69.69,66.08,66.25,23857700,59.49
+2008-10-06,69.77,70.46,67.02,68.58,25914800,61.58
+2008-10-03,71.02,71.80,70.07,71.02,22923700,63.77
+2008-10-02,70.91,71.94,70.52,71.44,21833600,64.15
+2008-10-01,69.34,71.44,69.34,71.27,17760000,63.99
+2008-09-30,67.19,69.92,67.05,69.69,23102600,62.58
+2008-09-29,68.15,69.50,66.00,66.75,23388500,59.94
+2008-09-26,67.82,69.42,67.82,68.84,13417000,61.81
+2008-09-25,69.02,70.20,68.04,68.51,17513200,61.52
+2008-09-24,67.43,68.87,67.21,68.74,13053800,61.72
+2008-09-23,68.14,69.64,67.07,67.28,15133400,60.41
+2008-09-22,70.01,70.40,67.76,68.04,14998700,61.09
+2008-09-19,72.56,72.75,68.15,70.36,28562500,63.18
+2008-09-18,71.22,72.96,70.40,71.31,28178600,64.03
+2008-09-17,71.68,72.02,70.84,70.94,25324200,63.70
+2008-09-16,71.52,73.00,71.30,72.00,21425800,64.65
+2008-09-15,72.34,73.57,72.14,72.14,19748500,64.78
+2008-09-12,72.33,73.25,72.33,73.15,11378700,65.68
+2008-09-11,71.80,73.16,71.58,73.08,16200400,65.62
+2008-09-10,71.85,73.54,71.81,72.39,19047700,65.00
+2008-09-09,71.66,72.46,71.47,71.89,18542200,64.55
+2008-09-08,71.33,72.48,71.31,72.37,16521200,64.98
+2008-09-05,70.39,71.07,69.73,70.78,11578800,63.55
+2008-09-04,71.16,71.52,70.37,70.44,12298000,63.25
+2008-09-03,70.42,71.50,70.18,71.42,10433900,64.13
+2008-09-02,70.35,71.43,70.15,70.47,11255200,63.28
+2008-08-29,70.71,71.08,69.74,69.77,9569400,62.65
+2008-08-28,70.35,71.20,69.81,71.01,8106700,63.76
+2008-08-27,69.68,70.24,69.38,70.06,8307800,62.91
+2008-08-26,70.03,70.36,69.58,69.84,8432900,62.71
+2008-08-25,71.33,71.43,69.92,70.13,9493700,62.97
+2008-08-22,70.07,71.80,70.07,71.61,11870400,64.30
+2008-08-21,69.83,70.11,69.29,69.90,9722500,62.76
+2008-08-20,70.68,70.76,69.68,70.30,10981000,63.12
+2008-08-19,71.02,71.72,70.65,70.72,12332900,63.50
+2008-08-18,71.32,72.00,71.03,71.27,12509100,63.99
+2008-08-15,70.49,71.98,69.71,71.60,17615400,64.29
+2008-08-14,69.55,70.48,69.11,69.71,9447400,62.59
+2008-08-13,70.22,70.24,69.20,69.60,10701100,62.50
+2008-08-12,69.22,70.53,69.10,70.34,14375000,63.16
+2008-08-11,69.62,69.89,67.07,69.43,10843500,62.34
+2008-08-08,67.01,69.88,66.80,69.63,15116500,62.52
+2008-08-07,67.83,68.20,67.07,67.48,10964600,60.59
+2008-08-06,67.95,68.12,67.29,67.77,13002200,60.85
+2008-08-05,66.21,68.10,65.82,67.97,20383200,61.03
+2008-08-04,65.12,66.50,64.90,65.82,12657600,59.10
+2008-08-01,65.73,65.98,64.72,64.95,11147400,58.32
+2008-07-31,66.02,66.44,65.25,65.48,14043700,58.80
+2008-07-30,65.43,66.76,65.43,66.57,13648100,59.77
+2008-07-29,63.95,65.61,63.80,65.54,16520700,58.85
+2008-07-28,64.39,64.45,63.65,63.83,12599100,57.31
+2008-07-25,64.62,64.97,64.26,64.46,11002700,57.88
+2008-07-24,64.70,65.17,64.41,64.51,11091700,57.92
+2008-07-23,64.25,64.94,63.82,64.70,11255000,58.10
+2008-07-22,63.65,64.70,63.53,64.10,13192200,57.56
+2008-07-21,63.93,63.93,63.41,63.64,9811300,57.14
+2008-07-18,63.97,63.97,63.25,63.67,15478100,57.17
+2008-07-17,63.97,64.08,63.20,63.89,15878800,57.37
+2008-07-16,63.73,64.16,63.38,63.89,19482200,57.37
+2008-07-15,62.35,67.41,62.03,64.35,25356900,57.42
+2008-07-14,63.90,64.38,63.62,63.93,14939400,57.05
+2008-07-11,63.93,64.29,63.18,63.45,21841200,56.62
+2008-07-10,63.71,64.32,63.36,64.22,17753500,57.31
+2008-07-09,63.93,64.63,63.41,63.80,15553100,56.93
+2008-07-08,62.67,63.96,62.67,63.66,18142100,56.81
+2008-07-07,63.81,63.81,62.60,62.91,18716900,56.14
+2008-07-03,62.70,63.89,62.69,63.67,11550400,56.81
+2008-07-02,61.95,62.94,61.65,62.69,18876400,55.94
+2008-07-01,60.55,62.01,60.05,61.98,19060400,55.31
+2008-06-30,60.69,61.36,60.44,60.81,14977700,54.26
+2008-06-27,62.19,62.62,60.49,60.49,21773200,53.98
+2008-06-26,63.22,63.88,62.23,62.25,15244000,55.55
+2008-06-25,63.14,64.06,62.83,63.49,12888400,56.65
+2008-06-24,62.82,63.26,62.42,62.86,11172200,56.09
+2008-06-23,63.43,63.60,62.74,62.93,10507400,56.15
+2008-06-20,64.65,65.08,63.10,63.16,21461900,56.36
+2008-06-19,64.95,65.57,64.71,64.90,11544300,57.91
+2008-06-18,65.59,65.95,64.92,65.00,11511700,58.00
+2008-06-17,65.97,66.26,65.74,65.80,8220900,58.72
+2008-06-16,66.25,66.41,65.77,65.90,12204700,58.80
+2008-06-13,66.77,66.81,66.08,66.45,10941500,59.30
+2008-06-12,66.40,66.75,66.06,66.46,11939500,59.30
+2008-06-11,66.43,66.82,66.02,66.20,12619500,59.07
+2008-06-10,65.63,67.15,65.63,66.66,13803400,59.48
+2008-06-09,65.35,66.18,65.22,66.07,12983000,58.96
+2008-06-06,66.35,66.38,65.26,65.37,16364700,58.33
+2008-06-05,66.56,66.82,66.10,66.67,10784800,59.49
+2008-06-04,66.00,66.57,65.60,66.45,12590900,59.30
+2008-06-03,65.46,65.64,64.95,65.41,11417400,58.37
+2008-06-02,65.92,65.92,64.94,65.36,9980200,58.32
+2008-05-30,65.53,66.13,65.32,66.05,9761700,58.94
+2008-05-29,64.88,65.75,64.75,65.47,10548200,58.42
+2008-05-28,65.32,65.42,64.76,64.87,10195500,57.89
+2008-05-27,65.38,65.50,64.91,65.07,10901600,58.06
+2008-05-23,65.38,65.75,65.10,65.27,8415300,58.24
+2008-05-22,65.32,65.81,65.06,65.62,8639100,58.56
+2008-05-21,66.08,66.08,65.01,65.17,11650300,58.15
+2008-05-20,66.63,66.80,65.74,65.86,11931600,58.77
+2008-05-19,66.51,66.97,66.40,66.86,9182900,59.66
+2008-05-16,66.44,66.97,66.42,66.75,12286200,59.56
+2008-05-15,65.28,66.37,65.12,66.36,11877400,59.22
+2008-05-14,65.93,66.49,65.37,65.50,13205200,58.45
+2008-05-13,65.50,66.12,65.25,65.73,10942500,58.65
+2008-05-12,65.43,65.75,65.00,65.35,11162200,58.31
+2008-05-09,65.62,65.79,65.10,65.21,9756700,58.19
+2008-05-08,66.10,66.26,65.68,65.92,10081900,58.82
+2008-05-07,66.59,67.03,65.70,65.80,13045900,58.72
+2008-05-06,66.21,66.88,66.21,66.65,9819900,59.47
+2008-05-05,66.70,66.90,66.22,66.65,10193200,59.47
+2008-05-02,67.10,67.30,66.36,66.80,13290300,59.61
+2008-05-01,67.03,67.48,66.52,67.03,13493700,59.81
+2008-04-30,67.05,68.49,66.87,67.05,21859500,59.83
+2008-04-29,66.21,66.36,65.80,65.90,16567800,58.80
+2008-04-28,66.62,66.90,66.03,66.21,18166400,59.08
+2008-04-25,67.27,67.27,66.17,66.55,13674700,59.38
+2008-04-24,67.05,67.49,66.79,66.83,12614800,59.63
+2008-04-23,67.87,67.87,66.75,67.17,14184800,59.94
+2008-04-22,67.51,67.75,67.15,67.47,13148900,60.21
+2008-04-21,66.91,68.02,66.74,67.80,10496700,60.50
+2008-04-18,67.94,68.00,66.86,67.17,18345800,59.94
+2008-04-17,68.72,68.75,67.30,67.56,21014000,60.29
+2008-04-16,70.68,70.68,68.97,69.27,19498400,61.81
+2008-04-15,70.39,70.40,69.80,70.23,8604100,62.31
+2008-04-14,70.12,70.45,69.76,70.12,9079300,62.21
+2008-04-11,69.75,70.47,69.75,70.00,11862200,62.11
+2008-04-10,70.09,70.69,69.95,70.18,9656800,62.27
+2008-04-09,70.15,70.30,69.64,70.21,11440400,62.29
+2008-04-08,70.01,70.67,69.93,70.65,8748100,62.68
+2008-04-07,70.97,70.97,70.10,70.51,9465400,62.56
+2008-04-04,70.47,70.92,70.05,70.60,10160300,62.64
+2008-04-03,70.20,70.60,69.78,70.47,9580000,62.52
+2008-04-02,71.06,71.13,70.27,70.48,10209400,62.53
+2008-04-01,70.41,71.20,69.85,71.14,11590300,63.12
+2008-03-31,69.56,70.18,68.90,70.07,13745600,62.17
+2008-03-28,69.55,70.04,69.37,69.44,7432200,61.61
+2008-03-27,69.69,70.10,69.32,69.41,11899700,61.58
+2008-03-26,69.32,69.90,69.06,69.64,8431200,61.79
+2008-03-25,69.98,69.98,69.32,69.54,10581200,61.70
+2008-03-24,69.70,70.00,69.06,69.97,10100000,62.08
+2008-03-20,68.49,69.39,68.00,69.37,16523000,61.55
+2008-03-19,68.74,68.88,67.78,67.81,15093900,60.16
+2008-03-18,67.80,68.54,67.15,68.54,14680900,60.81
+2008-03-17,66.00,67.65,66.00,67.05,17066600,59.49
+2008-03-14,67.71,67.71,66.00,66.74,19283500,59.22
+2008-03-13,66.84,67.63,66.59,67.36,16206400,59.77
+2008-03-12,66.64,67.63,66.64,67.04,9641200,59.48
+2008-03-11,65.81,66.75,65.81,66.66,14169500,59.14
+2008-03-10,65.75,65.92,65.58,65.76,13774100,58.35
+2008-03-07,66.12,66.34,65.67,65.80,13753900,58.38
+2008-03-06,66.50,66.89,66.32,66.51,9957900,59.01
+2008-03-05,66.29,67.16,66.05,66.70,11694500,59.18
+2008-03-04,65.95,66.25,65.53,66.05,16500300,58.60
+2008-03-03,66.15,66.39,65.53,66.35,11568500,58.87
+2008-02-29,66.55,66.96,66.04,66.18,14640200,58.72
+2008-02-28,66.76,67.10,66.61,66.97,11149300,59.42
+2008-02-27,67.14,67.64,67.01,67.21,11769800,59.63
+2008-02-26,66.50,67.92,66.35,67.68,11259700,60.05
+2008-02-25,66.12,67.18,66.05,66.68,11879700,59.16
+2008-02-22,66.19,66.40,65.35,66.21,11139700,58.75
+2008-02-21,66.27,66.33,65.79,65.96,11931400,58.52
+2008-02-20,66.15,66.23,65.62,66.17,10843400,58.71
+2008-02-19,66.93,66.93,66.10,66.31,10404000,58.83
+2008-02-15,66.63,66.90,66.15,66.30,11755100,58.82
+2008-02-14,67.14,67.45,66.26,66.63,10952100,59.12
+2008-02-13,67.39,67.74,66.77,67.00,11051700,59.45
+2008-02-12,66.43,67.40,66.08,67.16,11107400,59.59
+2008-02-11,64.91,66.03,64.73,66.00,10332800,58.56
+2008-02-08,65.55,65.75,64.85,65.02,9271000,57.69
+2008-02-07,65.08,66.34,65.08,65.77,16197800,58.35
+2008-02-06,65.02,65.46,64.81,65.31,13839800,57.95
+2008-02-05,66.06,66.31,64.98,65.04,14270600,57.71
+2008-02-04,66.56,67.02,66.15,66.15,10343000,58.69
+2008-02-01,66.15,66.68,65.44,66.05,12166500,58.60
+2008-01-31,63.79,65.95,63.78,65.42,19878500,58.04
+2008-01-30,64.70,65.93,64.60,65.09,12264900,57.75
+2008-01-29,65.57,65.60,64.65,64.68,12683500,57.39
+2008-01-28,65.53,65.70,64.90,65.29,12868600,57.93
+2008-01-25,66.83,66.83,65.29,65.31,13000400,57.95
+2008-01-24,66.64,66.78,65.35,66.15,12026900,58.69
+2008-01-23,62.74,66.50,62.74,66.24,18489400,58.77
+2008-01-22,64.19,65.93,62.81,65.13,25636100,57.79
+2008-01-18,68.40,68.65,66.70,67.15,17975000,59.58
+2008-01-17,68.95,69.46,67.85,68.07,15130900,60.40
+2008-01-16,69.25,69.96,68.77,68.84,14936800,61.08
+2008-01-15,70.00,70.79,69.23,69.70,12660600,61.53
+2008-01-14,70.82,70.89,70.01,70.29,13145800,62.05
+2008-01-11,72.30,72.30,70.01,70.18,18046500,61.95
+2008-01-10,72.07,72.85,72.07,72.48,13039700,63.99
+2008-01-09,72.54,73.60,72.06,72.54,14875400,64.04
+2008-01-08,72.70,73.81,72.00,72.68,17169100,64.16
+2008-01-07,72.24,72.67,71.90,72.49,11916000,63.99
+2008-01-04,71.70,72.99,71.70,72.02,10049000,63.58
+2008-01-03,72.41,73.33,72.00,72.31,11162800,63.84
+2008-01-02,73.59,73.59,71.87,72.31,12255300,63.84
+2007-12-31,74.25,74.26,73.23,73.42,7996700,64.82
+2007-12-28,74.06,74.49,73.82,74.25,6637900,65.55
+2007-12-27,73.80,74.26,73.62,73.89,6901300,65.23
+2007-12-26,73.90,74.20,73.77,74.04,6433800,65.36
+2007-12-24,74.03,74.44,73.70,73.94,2827000,65.27
+2007-12-21,73.41,74.33,73.34,74.08,16176800,65.40
+2007-12-20,73.38,73.49,73.00,73.19,7362200,64.61
+2007-12-19,72.78,73.62,72.66,72.98,8169000,64.43
+2007-12-18,73.65,73.65,72.52,72.84,10732100,64.30
+2007-12-17,73.73,73.94,73.09,73.24,13268800,64.66
+2007-12-14,74.37,74.50,73.85,73.90,13648100,65.24
+2007-12-13,74.45,75.00,74.10,74.40,10568700,65.68
+2007-12-12,74.65,75.18,74.23,74.67,13647300,65.92
+2007-12-11,74.59,74.91,73.76,73.84,13287400,65.19
+2007-12-10,74.17,74.60,74.08,74.33,6521600,65.62
+2007-12-07,74.24,74.82,74.06,74.12,7692200,65.43
+2007-12-06,73.78,74.24,73.49,74.18,8469600,65.49
+2007-12-05,73.65,74.08,72.91,73.81,9682600,65.16
+2007-12-04,73.23,73.80,73.04,73.29,9185600,64.70
+2007-12-03,74.00,74.25,73.22,73.52,9036200,64.90
+2007-11-30,74.60,74.60,73.35,74.00,13784500,65.33
+2007-11-29,73.82,74.30,73.35,74.15,7878900,65.46
+2007-11-28,72.99,74.04,72.52,73.91,13638700,65.25
+2007-11-27,72.71,73.62,72.27,73.13,13090300,64.56
+2007-11-26,73.00,73.55,71.92,72.19,13661100,63.73
+2007-11-23,72.88,72.92,72.30,72.86,4592500,64.32
+2007-11-21,73.05,73.80,72.09,72.26,10381700,63.79
+2007-11-20,72.98,73.85,72.46,73.21,12771000,64.63
+2007-11-19,72.87,73.29,72.28,72.82,11337900,64.29
+2007-11-16,72.46,73.25,72.15,73.19,15145900,64.61
+2007-11-15,71.40,72.49,71.31,71.83,10605000,63.41
+2007-11-14,71.98,72.25,71.20,71.54,11907300,63.16
+2007-11-13,71.26,71.76,70.77,71.57,12264600,63.18
+2007-11-12,70.44,71.48,70.35,70.77,10793800,62.48
+2007-11-09,70.55,71.00,70.30,70.42,11899000,62.17
+2007-11-08,69.76,71.02,69.10,70.84,14437100,62.54
+2007-11-07,70.44,70.98,69.23,69.42,11873500,61.28
+2007-11-06,70.40,70.64,70.07,70.47,8733700,62.21
+2007-11-05,69.39,70.92,69.38,70.18,12740000,61.95
+2007-11-02,69.05,69.76,68.86,69.55,11447900,61.40
+2007-11-01,69.22,69.85,68.59,68.59,15104800,60.55
+2007-10-31,69.35,69.89,69.04,69.52,14144500,61.37
+2007-10-30,69.53,69.90,67.90,68.95,25799200,60.87
+2007-10-29,71.95,72.19,71.60,71.83,11479700,63.41
+2007-10-26,71.60,71.76,71.12,71.75,9320000,63.34
+2007-10-25,71.21,71.68,71.14,71.35,10406100,62.99
+2007-10-24,71.16,71.49,70.63,71.38,10096300,63.01
+2007-10-23,71.17,71.36,70.64,71.26,7704700,62.91
+2007-10-22,70.60,71.12,70.51,71.06,9040800,62.73
+2007-10-19,71.00,71.53,70.61,70.80,15979700,62.50
+2007-10-18,70.55,71.00,70.50,70.90,8079900,62.59
+2007-10-17,70.64,70.84,70.30,70.59,11854600,62.32
+2007-10-16,70.98,71.55,70.54,70.82,9637700,62.21
+2007-10-15,71.65,71.90,70.67,71.00,8233500,62.37
+2007-10-12,71.93,72.00,71.60,71.70,8210600,62.98
+2007-10-11,71.65,71.98,71.41,71.77,9204200,63.05
+2007-10-10,71.15,71.75,71.13,71.40,7719800,62.72
+2007-10-09,71.18,71.35,70.50,71.08,8256800,62.44
+2007-10-08,70.05,70.92,70.05,70.71,6046800,62.11
+2007-10-05,70.90,71.32,70.58,70.83,10286200,62.22
+2007-10-04,70.20,71.07,70.20,70.83,11694600,62.22
+2007-10-03,70.72,70.87,70.23,70.41,8697700,61.85
+2007-10-02,70.85,71.00,70.35,70.73,9366500,62.13
+2007-10-01,70.44,71.00,70.40,70.91,11500200,62.29
+2007-09-28,69.95,70.49,69.91,70.34,9747600,61.79
+2007-09-27,70.51,70.65,69.83,70.10,8618800,61.58
+2007-09-26,69.91,70.73,69.66,70.51,10491400,61.94
+2007-09-25,69.40,70.34,69.40,69.85,9845200,61.36
+2007-09-24,69.32,70.00,69.10,69.80,11617600,61.31
+2007-09-21,69.67,69.94,68.98,69.39,16085200,60.95
+2007-09-20,68.49,69.32,68.45,68.98,9045200,60.59
+2007-09-19,68.95,69.00,68.10,68.79,15034600,60.43
+2007-09-18,68.29,69.07,67.89,68.68,15487900,60.33
+2007-09-17,67.49,68.29,67.26,67.95,10281900,59.69
+2007-09-14,67.00,67.85,66.94,67.81,8319800,59.57
+2007-09-13,67.32,67.72,67.16,67.46,8547100,59.26
+2007-09-12,66.90,67.40,66.54,67.31,9591100,59.13
+2007-09-11,66.29,67.00,65.85,66.99,12452300,58.85
+2007-09-10,65.55,66.10,65.43,65.90,8823000,57.89
+2007-09-07,65.69,66.33,65.40,65.47,11491200,57.51
+2007-09-06,65.14,66.28,65.09,66.11,11114600,58.07
+2007-09-05,65.38,65.65,64.93,65.46,8978200,57.50
+2007-09-04,65.04,65.54,64.89,65.45,8808600,57.49
+2007-08-31,65.13,65.61,64.88,65.31,8392900,57.37
+2007-08-30,64.81,65.31,64.51,65.01,8297200,57.11
+2007-08-29,64.89,65.26,64.50,65.12,8875500,57.20
+2007-08-28,65.15,65.38,64.20,64.70,10828200,56.83
+2007-08-27,65.67,65.74,64.91,65.23,7794300,57.30
+2007-08-24,65.31,65.95,65.10,65.93,8496800,57.92
+2007-08-23,64.99,65.18,64.54,65.04,10711600,57.13
+2007-08-22,64.88,65.11,64.39,64.74,9600400,56.87
+2007-08-21,64.65,64.98,64.21,64.46,9745800,56.62
+2007-08-20,65.15,65.80,64.72,65.01,9519000,57.11
+2007-08-17,64.90,65.45,64.17,65.35,19957300,57.41
+2007-08-16,62.53,64.79,62.53,64.03,22611500,56.25
+2007-08-15,63.95,64.80,63.34,63.48,12162400,55.76
+2007-08-14,64.23,64.45,63.52,63.72,10928800,55.97
+2007-08-13,65.20,65.40,64.01,64.28,15379400,56.47
+2007-08-10,64.31,65.89,64.28,65.39,17234900,57.44
+2007-08-09,64.01,66.75,64.00,64.97,19540900,57.07
+2007-08-08,65.35,65.75,64.60,65.16,13785200,57.24
+2007-08-07,64.23,65.79,64.23,65.23,19227700,57.30
+2007-08-06,63.00,65.00,62.95,65.00,18583700,57.10
+2007-08-03,63.25,63.68,62.34,62.88,20336700,55.24
+2007-08-02,63.05,63.59,62.64,63.30,11878500,55.60
+2007-08-01,61.52,63.49,61.50,63.16,14822600,55.48
+2007-07-31,63.06,63.19,61.74,61.86,15470800,54.34
+2007-07-30,62.51,63.54,62.05,63.27,14882700,55.58
+2007-07-27,62.35,63.41,62.30,62.82,16874600,55.18
+2007-07-26,62.32,63.81,62.30,62.56,22062300,54.95
+2007-07-25,62.92,63.57,62.59,62.98,13581900,55.32
+2007-07-24,62.57,64.38,62.55,62.96,14793500,55.31
+2007-07-23,62.29,63.71,62.29,63.34,9577000,55.64
+2007-07-20,62.24,62.89,62.10,62.15,12207800,54.59
+2007-07-19,62.48,63.13,62.48,62.79,8714300,55.16
+2007-07-18,62.40,62.98,62.02,62.59,11066000,54.98
+2007-07-17,63.04,63.46,62.68,62.68,13777400,54.75
+2007-07-16,62.36,63.50,62.20,63.15,12873100,55.16
+2007-07-13,62.59,63.00,62.25,62.66,12006400,54.74
+2007-07-12,61.57,62.99,61.56,62.93,17559900,54.97
+2007-07-11,61.06,61.67,60.89,61.56,12056600,53.77
+2007-07-10,61.54,61.70,61.01,61.03,12677700,53.31
+2007-07-09,61.48,61.67,61.41,61.52,12073500,53.74
+2007-07-06,61.50,61.63,61.35,61.48,8197100,53.70
+2007-07-05,61.93,61.93,61.40,61.67,11880600,53.87
+2007-07-03,61.45,61.90,61.45,61.79,5091700,53.98
+2007-07-02,61.35,61.80,61.35,61.74,9868700,53.93
+2007-06-29,61.45,61.70,60.76,61.19,11984900,53.45
+2007-06-28,61.60,61.80,61.05,61.36,9235900,53.60
+2007-06-27,61.15,61.44,60.91,61.43,10475800,53.66
+2007-06-26,61.20,61.59,60.99,61.19,14784000,53.45
+2007-06-25,61.10,61.53,60.85,61.08,11690800,53.36
+2007-06-22,61.88,61.97,60.99,61.03,19720000,53.31
+2007-06-21,62.03,62.40,61.60,61.88,13153300,54.05
+2007-06-20,61.82,62.49,61.82,61.94,18520400,54.11
+2007-06-19,61.81,61.91,61.10,61.82,19293000,54.00
+2007-06-18,62.50,62.50,61.72,61.77,15244900,53.96
+2007-06-15,62.66,62.80,62.25,62.57,17155500,54.66
+2007-06-14,62.29,62.60,62.10,62.42,11103000,54.53
+2007-06-13,62.29,62.82,62.02,62.37,15511000,54.48
+2007-06-12,62.70,63.00,62.16,62.16,10403400,54.30
+2007-06-11,62.80,63.21,62.75,63.05,8119600,55.08
+2007-06-08,62.36,63.20,62.18,63.07,15468500,55.09
+2007-06-07,62.61,62.76,62.12,62.32,21180400,54.44
+2007-06-06,63.35,63.60,63.17,63.19,9903700,55.20
+2007-06-05,63.09,63.73,63.06,63.46,13480400,55.43
+2007-06-04,63.46,63.50,62.85,63.19,11481300,55.20
+2007-06-01,63.55,63.78,62.96,63.48,9025800,55.45
+2007-05-31,63.75,63.92,63.32,63.55,8615300,55.51
+2007-05-30,63.40,63.85,63.23,63.85,10316200,55.77
+2007-05-29,62.91,63.81,62.90,63.65,9891900,55.60
+2007-05-25,63.30,63.39,62.85,62.96,9440800,55.00
+2007-05-24,63.36,63.40,62.83,62.87,8971500,54.92
+2007-05-23,63.03,63.43,63.02,63.10,7685800,55.12
+2007-05-22,63.01,63.32,62.80,63.00,9681300,55.03
+2007-05-21,63.30,63.46,63.01,63.27,9699500,55.27
+2007-05-18,63.50,64.43,63.25,63.48,16434000,55.45
+2007-05-17,63.05,63.59,62.76,63.37,10088800,55.36
+2007-05-16,62.30,63.61,62.11,63.32,15809800,55.31
+2007-05-15,61.72,62.89,61.72,62.07,14855900,54.22
+2007-05-14,61.75,61.90,61.56,61.72,8754800,53.91
+2007-05-11,61.67,61.85,61.42,61.65,8479000,53.85
+2007-05-10,62.01,62.05,61.04,61.49,14107600,53.71
+2007-05-09,61.50,62.27,61.42,62.01,10520000,54.17
+2007-05-08,61.83,61.97,61.50,61.75,16578900,53.94
+2007-05-07,62.61,62.79,62.00,62.18,12124700,54.32
+2007-05-04,62.25,62.47,61.75,62.41,12431700,54.52
+2007-05-03,62.63,62.70,61.84,62.00,17770600,54.16
+2007-05-02,63.21,63.21,62.31,62.37,19498800,54.48
+2007-05-01,63.21,63.25,62.63,62.96,18845800,55.00
+2007-04-30,63.36,64.75,63.35,64.40,19243300,56.26
+2007-04-27,62.91,63.21,62.61,62.98,9744800,55.01
+2007-04-26,63.26,63.48,62.92,62.99,9165200,55.02
+2007-04-25,63.35,63.75,63.33,63.53,7323400,55.50
+2007-04-24,63.48,63.74,62.77,63.73,10107400,55.36
+2007-04-23,63.80,64.00,63.55,63.63,6754000,55.28
+2007-04-20,63.99,64.00,63.49,63.80,18753200,55.43
+2007-04-19,63.77,64.19,63.50,63.62,8840500,55.27
+2007-04-18,63.65,63.90,63.39,63.76,8303800,55.39
+2007-04-17,63.58,64.08,63.53,63.90,12344700,55.51
+2007-04-16,63.50,63.80,63.29,63.73,8574400,55.36
+2007-04-13,63.52,63.52,63.14,63.38,6548000,55.06
+2007-04-12,63.03,63.59,62.90,63.52,7570100,55.18
+2007-04-11,63.21,63.22,62.75,63.04,9100200,54.76
+2007-04-10,63.24,63.54,63.11,63.21,6554400,54.91
+2007-04-09,63.03,63.40,62.82,63.26,7690700,54.96
+2007-04-05,62.81,63.18,62.81,63.00,6453000,54.73
+2007-04-04,63.10,63.25,62.85,63.05,9728200,54.77
+2007-04-03,63.22,63.44,62.74,62.90,11410000,54.64
+2007-04-02,63.22,63.35,62.65,63.02,6484000,54.75
+2007-03-30,63.11,63.40,62.00,63.16,8527800,54.87
+2007-03-29,63.49,63.50,62.90,63.26,5366300,54.96
+2007-03-28,63.48,63.48,62.66,63.01,7296800,54.74
+2007-03-27,63.55,63.76,63.16,63.27,8039100,54.96
+2007-03-26,63.60,63.92,63.27,63.90,7491800,55.51
+2007-03-23,63.53,63.98,63.45,63.80,7081600,55.43
+2007-03-22,63.50,63.90,63.20,63.85,14690800,55.47
+2007-03-21,62.34,63.00,62.15,62.96,8562700,54.70
+2007-03-20,61.98,62.34,61.80,62.28,6516400,54.10
+2007-03-19,61.72,62.15,61.71,61.98,5646600,53.84
+2007-03-16,62.14,62.16,61.48,61.61,12357900,53.52
+2007-03-15,61.56,62.05,61.25,61.91,12711000,53.78
+2007-03-14,61.35,61.59,60.42,61.36,10522000,53.31
+2007-03-13,61.75,62.12,61.14,61.17,11281200,53.14
+2007-03-12,62.09,62.40,61.98,62.09,5979700,53.94
+2007-03-09,62.40,62.70,62.00,62.16,9194400,54.00
+2007-03-08,62.29,62.48,61.87,62.31,8996800,54.13
+2007-03-07,62.80,63.05,62.02,62.08,10622400,53.93
+2007-03-06,63.00,63.07,62.45,62.94,11971600,54.68
+2007-03-05,62.84,63.60,62.66,62.79,9904800,54.55
+2007-03-02,63.35,63.71,62.70,63.16,9275000,54.87
+2007-03-01,62.75,64.12,62.75,63.68,11245000,55.32
+2007-02-28,62.50,63.77,62.25,63.49,17275300,55.16
+2007-02-27,64.31,64.73,61.25,61.25,16527200,53.21
+2007-02-26,64.66,64.99,64.32,64.44,6545300,55.98
+2007-02-23,64.78,64.93,64.46,64.82,5536700,56.31
+2007-02-22,64.48,64.73,64.31,64.71,6321700,56.22
+2007-02-21,64.75,64.99,64.32,64.69,5655600,56.20
+2007-02-20,64.75,65.07,64.36,64.88,9201400,56.36
+2007-02-16,64.89,65.50,64.80,65.07,8158200,56.53
+2007-02-15,64.80,65.40,64.80,64.99,5174100,56.46
+2007-02-14,64.85,65.07,64.62,64.88,5969000,56.36
+2007-02-13,64.16,64.74,64.06,64.71,8843900,56.22
+2007-02-12,64.36,64.59,64.06,64.16,8014100,55.74
+2007-02-09,64.59,64.82,64.22,64.43,5252100,55.97
+2007-02-08,64.11,64.75,64.10,64.59,5783700,56.11
+2007-02-07,64.82,64.95,64.35,64.48,6747400,56.02
+2007-02-06,65.15,65.26,64.48,64.59,8342400,56.11
+2007-02-05,65.12,65.42,64.93,65.15,6368900,56.60
+2007-02-02,65.58,65.64,65.09,65.34,6379400,56.76
+2007-02-01,64.90,65.49,64.68,65.34,8122900,56.76
+2007-01-31,64.50,65.16,64.10,64.87,8933600,56.35
+2007-01-30,64.41,64.79,63.68,64.59,12003400,56.11
+2007-01-29,65.23,65.55,64.83,64.88,9458300,56.36
+2007-01-26,65.00,65.14,64.50,64.86,6829500,56.35
+2007-01-25,65.36,65.49,64.68,64.92,6800500,56.40
+2007-01-24,65.55,65.74,65.10,65.51,6366500,56.91
+2007-01-23,66.00,66.00,65.29,65.64,5763600,57.02
+2007-01-22,65.95,66.03,65.16,65.72,9324800,57.09
+2007-01-19,65.69,66.30,65.54,66.09,9241500,57.41
+2007-01-18,65.25,65.65,63.68,65.54,8679900,56.94
+2007-01-17,65.21,65.73,64.85,65.36,11403700,56.78
+2007-01-16,64.91,65.00,64.72,65.00,10397100,56.20
+2007-01-12,64.40,65.00,64.40,65.00,7904200,56.20
+2007-01-11,64.16,64.80,64.10,64.64,6593000,55.89
+2007-01-10,63.27,64.33,63.25,64.24,8139400,55.54
+2007-01-09,63.39,63.80,63.11,63.48,10823800,54.88
+2007-01-08,63.59,63.78,63.23,63.64,11068200,55.02
+2007-01-05,63.87,64.00,63.34,63.50,9907900,54.90
+2007-01-04,64.34,64.50,63.75,64.05,8711400,55.38
+2007-01-03,63.72,64.66,63.70,64.54,9717900,55.80
+2006-12-29,64.36,64.73,64.10,64.27,4421700,55.57
+2006-12-28,64.17,64.62,64.12,64.48,3901900,55.75
+2006-12-27,64.40,64.58,64.25,64.42,5246800,55.70
+2006-12-26,63.67,64.27,63.60,64.19,4020000,55.50
+2006-12-22,64.23,64.25,63.75,63.80,4390700,55.16
+2006-12-21,64.30,64.50,63.92,64.05,6066400,55.38
+2006-12-20,64.30,64.48,64.02,64.47,4477700,55.74
+2006-12-19,63.72,64.45,63.70,64.39,6102700,55.67
+2006-12-18,64.02,64.27,63.65,64.16,5769300,55.47
+2006-12-15,63.49,64.24,63.37,64.11,11542200,55.43
+2006-12-14,63.30,63.78,63.28,63.35,5850500,54.77
+2006-12-13,63.73,63.95,63.25,63.40,6102100,54.81
+2006-12-12,63.92,64.06,63.45,63.70,7022300,55.07
+2006-12-11,63.70,64.03,63.60,63.87,3858400,55.22
+2006-12-08,63.70,64.18,63.57,63.89,4695400,55.24
+2006-12-07,63.95,64.04,63.68,63.80,6999200,55.16
+2006-12-06,63.57,63.81,63.29,63.80,5547900,55.16
+2006-12-05,63.42,63.96,63.30,63.51,6025100,54.91
+2006-12-04,63.08,63.55,62.75,63.42,7083800,54.83
+2006-12-01,63.01,63.10,62.21,62.69,6604400,54.20
+2006-11-30,63.04,63.24,62.53,62.79,9011900,54.29
+2006-11-29,62.95,63.24,62.59,63.21,5767900,54.65
+2006-11-28,62.70,63.36,62.29,63.07,7145800,54.53
+2006-11-27,63.17,63.35,62.53,62.84,7182900,54.33
+2006-11-24,63.64,63.74,63.40,63.53,2288000,54.93
+2006-11-22,63.27,63.64,63.06,63.64,4059300,55.02
+2006-11-21,63.45,63.71,63.26,63.26,5114800,54.69
+2006-11-20,63.90,63.97,63.63,63.69,4624800,55.07
+2006-11-17,63.50,63.87,63.30,63.86,6249100,55.21
+2006-11-16,63.27,63.81,63.00,63.52,4839600,54.92
+2006-11-15,63.12,63.47,62.98,63.12,5559200,54.57
+2006-11-14,63.18,63.39,62.74,63.20,7899400,54.64
+2006-11-13,63.77,63.79,63.15,63.25,6033000,54.69
+2006-11-10,63.96,64.00,63.35,63.70,6891900,55.07
+2006-11-09,63.86,64.00,63.19,63.80,8202400,55.16
+2006-11-08,64.13,64.35,63.94,64.04,9745400,55.37
+2006-11-07,63.56,64.38,63.42,64.11,7796600,55.43
+2006-11-06,63.23,63.75,63.12,63.56,9449400,54.95
+2006-11-03,63.27,63.49,63.10,63.40,5498300,54.81
+2006-11-02,62.84,63.39,62.76,63.27,8152800,54.70
+2006-11-01,63.20,63.63,62.55,63.04,8882000,54.50
+2006-10-31,62.21,63.53,62.21,63.39,14877300,54.81
+2006-10-30,63.57,64.02,63.45,63.81,8786600,55.17
+2006-10-27,63.31,63.84,63.15,63.56,7173400,54.95
+2006-10-26,63.10,63.67,62.90,63.50,6426000,54.90
+2006-10-25,62.98,63.40,62.82,63.13,5911000,54.58
+2006-10-24,63.00,63.17,62.67,62.88,6879500,54.37
+2006-10-23,62.28,63.47,62.25,63.28,7354400,54.71
+2006-10-20,62.73,62.88,62.15,62.68,8001100,54.19
+2006-10-19,62.29,62.56,62.14,62.50,5229600,54.04
+2006-10-18,62.15,62.83,62.00,62.59,7517900,54.11
+2006-10-17,61.79,62.48,61.77,62.25,6684000,53.55
+2006-10-16,61.82,62.23,61.50,62.05,5242700,53.38
+2006-10-13,62.16,62.19,61.65,62.13,7187800,53.45
+2006-10-12,62.57,62.87,62.32,62.41,5931800,53.69
+2006-10-11,62.28,62.67,62.12,62.48,4826500,53.75
+2006-10-10,62.61,62.72,62.05,62.72,7689900,53.96
+2006-10-09,62.78,63.04,62.74,62.85,3882500,54.07
+2006-10-06,63.15,63.31,62.72,63.09,7072300,54.28
+2006-10-05,63.23,63.74,63.21,63.52,8244800,54.65
+2006-10-04,62.08,63.53,62.02,63.34,15044800,54.49
+2006-10-03,61.89,62.50,61.89,62.30,8824800,53.60
+2006-10-02,61.99,62.31,61.89,62.04,4732100,53.37
+2006-09-29,62.13,62.69,61.98,61.98,7232500,53.32
+2006-09-28,62.41,62.55,61.92,62.26,9379800,53.56
+2006-09-27,62.48,62.85,62.36,62.73,8292000,53.97
+2006-09-26,62.03,62.65,61.91,62.48,8944100,53.75
+2006-09-25,61.57,62.50,61.56,62.29,8142500,53.59
+2006-09-22,61.65,62.00,61.54,61.81,6795200,53.17
+2006-09-21,61.81,62.02,61.43,61.74,9904700,53.11
+2006-09-20,61.10,61.78,60.76,61.63,6997800,53.02
+2006-09-19,60.32,60.93,60.21,60.91,7318100,52.40
+2006-09-18,60.73,60.98,60.44,60.50,6676300,52.05
+2006-09-15,61.10,61.75,60.90,60.90,17543900,52.39
+2006-09-14,60.05,60.97,59.83,60.77,8959100,52.28
+2006-09-13,61.83,61.85,60.42,60.56,11058000,52.10
+2006-09-12,61.92,62.18,61.75,61.85,5626800,53.21
+2006-09-11,61.10,62.10,61.09,61.92,9150500,53.27
+2006-09-08,62.34,62.34,61.10,61.14,5725900,52.60
+2006-09-07,61.89,62.03,61.34,61.53,7174000,52.93
+2006-09-06,61.56,61.67,61.14,61.44,4595800,52.86
+2006-09-05,61.50,61.69,61.19,61.56,6288700,52.96
+2006-09-01,61.99,62.09,61.75,61.91,4132300,53.26
+2006-08-31,61.57,62.03,61.55,61.90,6514600,53.25
+2006-08-30,61.45,62.03,61.40,61.75,8797700,53.12
+2006-08-29,61.00,61.39,60.76,61.20,4940800,52.65
+2006-08-28,60.42,61.22,60.22,60.98,6248600,52.46
+2006-08-25,60.83,61.17,60.82,60.87,4492800,52.37
+2006-08-24,60.88,61.38,60.82,61.05,5346300,52.52
+2006-08-23,60.90,61.45,60.73,60.92,4746000,52.41
+2006-08-22,60.72,61.18,60.71,61.05,6521600,52.52
+2006-08-21,60.30,60.93,60.28,60.78,5296500,52.29
+2006-08-18,60.35,60.42,59.78,60.39,6865200,51.95
+2006-08-17,60.14,60.64,60.14,60.34,6589200,51.91
+2006-08-16,60.38,60.56,60.23,60.42,6605100,51.98
+2006-08-15,60.25,60.62,60.10,60.44,6944700,52.00
+2006-08-14,60.27,60.75,59.64,59.76,8069500,51.41
+2006-08-11,59.99,60.45,59.79,60.26,8092500,51.84
+2006-08-10,59.60,60.29,59.58,60.26,8648900,51.84
+2006-08-09,59.80,59.98,59.40,59.54,5617000,51.22
+2006-08-08,59.75,60.00,59.28,59.72,9319300,51.38
+2006-08-07,59.14,59.47,58.84,59.40,6377400,51.10
+2006-08-04,59.59,59.76,59.09,59.45,7888800,51.14
+2006-08-03,58.46,59.69,58.13,59.45,12370500,51.14
+2006-08-02,57.98,58.90,57.47,58.29,17707400,50.15
+2006-08-01,56.00,56.07,55.70,55.93,5850700,48.12
+2006-07-31,56.41,56.66,56.07,56.20,7569000,48.35
+2006-07-28,56.87,57.23,56.66,56.81,5886700,48.87
+2006-07-27,56.85,56.99,56.40,56.44,5572500,48.55
+2006-07-26,56.65,56.77,56.31,56.67,7223500,48.75
+2006-07-25,56.60,57.25,56.22,56.88,6701600,48.93
+2006-07-24,56.35,56.99,56.15,56.90,4482400,48.95
+2006-07-21,56.85,56.98,55.92,56.07,8014400,48.24
+2006-07-20,56.41,56.99,56.18,56.61,5748200,48.70
+2006-07-19,55.80,56.85,55.50,56.64,7938400,48.73
+2006-07-18,55.65,55.92,55.30,55.81,7123000,47.75
+2006-07-17,55.63,56.17,55.55,55.82,6167300,47.75
+2006-07-14,56.29,56.36,55.25,55.66,8959100,47.62
+2006-07-13,56.61,56.79,56.40,56.54,9209400,48.37
+2006-07-12,57.25,57.33,56.51,56.61,7060100,48.43
+2006-07-11,56.78,57.34,56.78,57.25,6104000,48.98
+2006-07-10,56.43,57.13,56.43,56.98,6776600,48.75
+2006-07-07,56.45,56.75,56.25,56.50,6834500,48.34
+2006-07-06,55.97,56.75,55.94,56.45,7215400,48.29
+2006-07-05,55.70,56.14,55.65,55.93,9146100,47.85
+2006-07-03,56.02,56.41,56.02,56.30,4592900,48.16
+2006-06-30,57.00,57.19,55.60,55.60,21154000,47.57
+2006-06-29,56.24,57.00,55.82,56.99,10318500,48.76
+2006-06-28,55.75,56.02,55.50,55.77,6487900,47.71
+2006-06-27,55.25,56.00,55.20,55.75,7336400,47.69
+2006-06-26,55.74,56.00,55.26,55.99,5617900,47.90
+2006-06-23,55.56,56.16,55.50,55.73,6917400,47.68
+2006-06-22,55.63,55.92,55.52,55.85,6121900,47.78
+2006-06-21,55.52,56.19,55.46,55.82,8701300,47.75
+2006-06-20,55.23,55.84,54.86,55.58,11377800,47.55
+2006-06-19,55.98,56.00,54.70,54.87,11238100,46.94
+2006-06-16,54.89,55.20,54.83,55.02,10789100,47.07
+2006-06-15,54.97,55.09,53.97,54.88,8548000,46.95
+2006-06-14,54.00,54.93,53.79,54.83,8757100,46.91
+2006-06-13,54.32,55.25,54.10,54.13,10410600,46.31
+2006-06-12,54.57,54.92,54.16,54.31,5924200,46.46
+2006-06-09,54.52,55.00,54.11,54.45,7723700,46.58
+2006-06-08,53.50,55.10,53.30,54.74,15081400,46.83
+2006-06-07,53.60,54.13,53.16,53.24,8439600,45.55
+2006-06-06,53.11,53.50,52.75,53.37,9189300,45.66
+2006-06-05,53.80,54.04,53.07,53.18,7945800,45.50
+2006-06-02,54.37,54.55,53.80,53.95,8577600,46.15
+2006-06-01,54.35,54.51,54.03,54.48,6941200,46.61
+2006-05-31,54.58,54.69,54.00,54.25,11624100,46.41
+2006-05-30,54.78,55.02,54.33,54.38,6971000,46.52
+2006-05-26,55.20,55.30,54.71,55.13,6442600,47.16
+2006-05-25,55.13,55.28,54.86,55.26,8082600,47.28
+2006-05-24,54.56,55.14,54.19,54.82,9998700,46.90
+2006-05-23,54.31,54.99,54.06,54.49,9505900,46.62
+2006-05-22,53.96,54.49,53.95,54.28,9208200,46.44
+2006-05-19,54.99,55.00,53.75,54.15,16266300,46.33
+2006-05-18,55.20,55.53,54.88,54.89,7772400,46.96
+2006-05-17,55.56,55.92,55.25,55.33,10081100,47.34
+2006-05-16,55.60,56.26,55.52,56.04,11485100,47.94
+2006-05-15,54.69,55.70,54.05,55.57,11531400,47.54
+2006-05-12,55.80,55.83,55.01,55.01,13888800,47.06
+2006-05-11,56.65,56.65,55.51,55.65,12379000,47.61
+2006-05-10,56.69,56.74,56.25,56.34,9617500,48.20
+2006-05-09,56.36,56.67,56.17,56.50,11459800,48.34
+2006-05-08,56.01,56.60,55.42,56.34,14653300,48.20
+2006-05-05,56.24,56.24,55.65,55.73,13405200,47.68
+2006-05-04,56.23,56.69,55.60,55.86,15422400,47.79
+2006-05-03,56.25,56.49,55.18,56.22,28760000,48.10
+2006-05-02,57.66,58.34,57.43,58.11,8489300,49.71
+2006-05-01,58.43,58.67,57.76,57.88,7304700,49.52
+2006-04-28,58.30,58.47,58.00,58.21,8917700,49.80
+2006-04-27,57.80,58.73,57.76,58.38,8826800,49.94
+2006-04-26,57.56,58.06,57.48,58.01,15869100,49.63
+2006-04-25,56.90,57.52,56.63,57.27,22369200,48.99
+2006-04-24,56.15,57.00,56.15,56.60,9313400,48.42
+2006-04-21,56.10,56.76,55.99,56.34,12076800,48.20
+2006-04-20,56.16,56.80,55.77,56.26,15583700,48.13
+2006-04-19,55.68,56.08,55.07,56.07,12877800,47.97
+2006-04-18,55.94,56.37,55.84,56.16,11186200,47.78
+2006-04-17,56.20,56.47,55.75,56.03,13180200,47.67
+2006-04-13,56.40,56.67,56.35,56.60,6852400,48.15
+2006-04-12,56.30,56.50,56.28,56.42,8850500,48.00
+2006-04-11,57.27,57.30,56.09,56.49,13443800,48.06
+2006-04-10,57.30,57.40,56.95,57.15,7153700,48.62
+2006-04-07,57.50,57.94,57.26,57.28,7392400,48.73
+2006-04-06,57.57,57.92,57.24,57.50,6607300,48.92
+2006-04-05,57.95,58.10,57.54,57.62,8926000,49.02
+2006-04-04,57.83,58.48,57.77,58.00,8873400,49.35
+2006-04-03,57.69,58.36,57.69,57.88,8113400,49.24
+2006-03-31,57.63,58.30,57.58,57.63,11176100,49.03
+2006-03-30,57.53,58.10,57.40,57.63,8419500,49.03
+2006-03-29,57.44,57.98,57.00,57.74,12430600,49.12
+2006-03-28,58.00,58.28,57.50,57.53,14113000,48.95
+2006-03-27,58.38,58.62,58.26,58.29,8040400,49.59
+2006-03-24,58.56,58.95,57.98,58.74,8870500,49.97
+2006-03-23,59.26,59.40,58.44,58.65,9166500,49.90
+2006-03-22,58.70,59.60,58.70,59.49,5849700,50.61
+2006-03-21,59.21,59.72,58.94,59.03,6909400,50.22
+2006-03-20,59.38,59.38,58.71,59.18,7027800,50.35
+2006-03-17,59.39,59.40,58.85,59.10,17418000,50.28
+2006-03-16,59.80,59.86,59.00,59.39,12489800,50.53
+2006-03-15,60.51,60.51,59.77,59.90,9813600,50.96
+2006-03-14,60.09,60.68,59.60,60.01,18234500,51.06
+2006-03-13,62.11,62.50,61.80,61.98,5956100,52.73
+2006-03-10,61.45,62.44,61.45,62.25,8506900,52.96
+2006-03-09,61.50,62.00,61.10,61.40,7114000,52.24
+2006-03-08,60.25,61.33,60.23,61.07,8680200,51.96
+2006-03-07,59.56,60.56,59.42,60.30,7366400,51.30
+2006-03-06,59.55,59.96,59.50,59.67,4553300,50.77
+2006-03-03,59.30,60.16,59.30,59.67,7797900,50.77
+2006-03-02,59.99,60.02,59.36,59.55,10876800,50.66
+2006-03-01,60.11,60.46,60.02,60.11,9155200,51.14
+2006-02-28,61.00,61.21,59.85,59.93,14458000,50.99
+2006-02-27,61.68,61.89,61.35,61.35,6723100,52.20
+2006-02-24,61.32,61.73,61.06,61.50,5610800,52.32
+2006-02-23,61.85,62.09,61.39,61.48,7110800,52.31
+2006-02-22,61.00,62.00,60.98,61.94,8974000,52.70
+2006-02-21,60.88,61.00,60.69,60.88,6770600,51.80
+2006-02-17,60.59,61.03,60.42,61.00,9137500,51.90
+2006-02-16,60.02,60.83,60.01,60.73,6998200,51.67
+2006-02-15,59.75,60.25,59.71,60.11,8575200,51.14
+2006-02-14,59.55,60.00,59.48,59.84,7923000,50.91
+2006-02-13,59.58,59.67,59.27,59.44,5198600,50.57
+2006-02-10,59.63,59.79,59.46,59.70,5804900,50.79
+2006-02-09,59.46,59.85,59.32,59.62,6242200,50.72
+2006-02-08,59.40,59.80,59.23,59.47,6775700,50.60
+2006-02-07,59.47,59.81,59.11,59.32,6403600,50.47
+2006-02-06,59.58,59.90,59.10,59.79,4998800,50.87
+2006-02-03,59.39,60.05,59.32,59.68,7815900,50.77
+2006-02-02,59.74,60.15,59.64,59.65,9759100,50.75
+2006-02-01,59.10,60.02,59.06,59.82,10834600,50.89
+2006-01-31,58.95,59.35,58.89,59.23,10347500,50.39
+2006-01-30,59.13,59.70,58.95,59.14,7909700,50.32
+2006-01-27,59.40,59.80,59.05,59.74,11747900,50.83
+2006-01-26,58.75,59.00,58.59,58.82,7007000,50.04
+2006-01-25,58.10,58.47,57.83,58.47,8932300,49.75
+2006-01-24,58.00,58.16,57.29,57.87,8163500,49.23
+2006-01-23,57.84,58.26,57.64,57.64,9437700,49.04
+2006-01-20,58.51,58.56,57.79,57.84,10491600,49.21
+2006-01-19,58.00,58.88,58.00,58.51,8067300,49.78
+2006-01-18,58.50,58.75,58.37,58.67,6689500,49.92
+2006-01-17,58.45,58.86,58.42,58.65,5299200,49.66
+2006-01-13,58.41,58.92,58.39,58.90,7146800,49.87
+2006-01-12,58.98,59.00,58.40,58.41,6612800,49.46
+2006-01-11,58.94,59.07,58.60,59.06,8790500,50.01
+2006-01-10,58.89,58.90,58.57,58.85,8552900,49.83
+2006-01-09,58.45,59.09,58.45,59.08,7715700,50.02
+2006-01-06,58.74,58.80,58.48,58.64,8825800,49.65
+2006-01-05,58.70,59.07,58.61,58.70,8936100,49.70
+2006-01-04,58.80,59.12,58.56,58.89,6746400,49.86
+2006-01-03,58.30,58.86,57.69,58.78,9741500,49.77
+2005-12-30,58.15,58.56,57.88,57.88,5928600,49.01
+2005-12-29,58.43,58.65,58.12,58.42,4008000,49.47
+2005-12-28,58.59,58.80,58.36,58.54,5663000,49.57
+2005-12-27,58.66,58.95,58.45,58.60,4744800,49.62
+2005-12-23,58.81,59.19,58.17,58.88,3913000,49.85
+2005-12-22,58.27,58.78,58.25,58.78,5800000,49.77
+2005-12-21,58.25,58.79,58.25,58.52,6078300,49.55
+2005-12-20,58.00,58.69,57.75,58.21,5440300,49.29
+2005-12-19,58.14,58.84,57.76,58.55,7045500,49.58
+2005-12-16,59.19,59.45,57.50,58.11,18585300,49.20
+2005-12-15,59.05,59.13,58.00,58.99,10429500,49.95
+2005-12-14,58.49,59.70,58.28,59.62,9403200,50.48
+2005-12-13,57.20,58.75,57.20,58.51,10104900,49.54
+2005-12-12,57.30,57.54,56.82,56.91,6006100,48.19
+2005-12-09,57.05,57.50,57.05,57.33,5284000,48.54
+2005-12-08,57.00,57.50,56.70,57.01,5414100,48.27
+2005-12-07,57.50,57.66,56.80,57.04,6839200,48.30
+2005-12-06,57.40,57.82,57.34,57.41,6015500,48.61
+2005-12-05,57.12,57.60,57.12,57.43,6158800,48.63
+2005-12-02,57.30,57.72,57.21,57.36,15060900,48.57
+2005-12-01,57.36,58.00,57.32,57.64,6894300,48.80
+2005-11-30,57.79,58.04,57.16,57.19,8624300,48.42
+2005-11-29,57.36,57.97,57.35,57.68,6821700,48.84
+2005-11-28,56.85,57.36,56.72,57.11,5787100,48.36
+2005-11-25,57.20,57.63,57.17,57.28,2326800,48.50
+2005-11-23,56.99,57.01,56.35,57.01,8448500,48.27
+2005-11-22,57.59,57.59,56.92,57.14,6840700,48.38
+2005-11-21,57.20,57.75,57.17,57.64,5644200,48.80
+2005-11-18,57.65,57.66,57.06,57.45,11973800,48.64
+2005-11-17,56.85,57.43,56.60,57.15,8009400,48.39
+2005-11-16,56.18,56.85,56.14,56.60,9982900,47.92
+2005-11-15,55.97,56.12,55.92,56.00,9658100,47.42
+2005-11-14,56.30,56.51,55.71,55.92,9706700,47.35
+2005-11-11,56.41,56.70,56.26,56.37,7528500,47.73
+2005-11-10,56.00,56.56,55.92,56.37,7645800,47.73
+2005-11-09,55.88,56.33,55.75,56.00,6076000,47.42
+2005-11-08,55.37,55.89,55.34,55.71,6447900,47.17
+2005-11-07,55.52,55.81,55.14,55.58,7611700,47.06
+2005-11-04,56.20,56.30,55.75,55.92,6064700,47.35
+2005-11-03,55.90,56.11,55.75,55.96,8328300,47.38
+2005-11-02,55.00,55.70,54.96,55.65,10583100,47.12
+2005-11-01,56.50,56.72,55.25,55.25,10760400,46.78
+2005-10-31,55.67,56.38,55.66,55.99,10998100,47.41
+2005-10-28,55.48,56.24,55.15,55.92,8200400,47.35
+2005-10-27,55.00,55.30,54.88,55.02,7090300,46.59
+2005-10-26,55.59,55.75,54.96,54.99,7442600,46.56
+2005-10-25,55.15,55.73,55.03,55.59,7570700,47.07
+2005-10-24,54.99,55.64,54.95,55.10,8221200,46.65
+2005-10-21,55.17,55.35,54.81,54.81,10659000,46.41
+2005-10-20,55.70,55.96,54.97,55.17,9112000,46.71
+2005-10-19,54.65,55.70,54.62,55.67,9540100,47.14
+2005-10-18,55.40,55.59,54.87,55.35,7906600,46.63
+2005-10-17,56.02,56.11,55.40,55.78,8406200,46.99
+2005-10-14,55.85,56.29,55.78,56.11,8307500,47.27
+2005-10-13,55.98,56.51,55.96,56.20,8723300,47.34
+2005-10-12,56.01,56.23,55.60,56.03,9824100,47.20
+2005-10-11,56.00,56.37,55.90,56.01,10238300,47.18
+2005-10-10,56.04,56.40,55.80,55.84,9164800,47.04
+2005-10-07,56.55,56.55,55.87,56.04,12314200,47.21
+2005-10-06,57.00,57.76,55.50,56.22,21143000,47.36
+2005-10-05,57.80,58.00,57.02,57.11,15616400,48.11
+2005-10-04,58.45,58.72,57.97,58.08,24592100,48.93
+2005-10-03,59.43,59.56,59.13,59.31,15234500,49.96
+2005-09-30,57.87,59.46,57.59,59.46,23314300,50.09
+2005-09-29,57.35,58.17,57.28,58.14,9644100,48.98
+2005-09-28,57.19,57.73,57.10,57.44,8143200,48.39
+2005-09-27,56.47,57.28,56.34,57.10,7878800,48.10
+2005-09-26,56.99,57.13,56.40,56.59,7647800,47.67
+2005-09-23,56.51,56.94,56.10,56.74,7859500,47.80
+2005-09-22,55.91,56.90,55.85,56.69,8766200,47.76
+2005-09-21,55.75,56.12,55.60,55.90,10153700,47.09
+2005-09-20,56.24,56.50,55.90,56.04,9517000,47.21
+2005-09-19,55.76,55.90,55.26,55.56,8016000,46.81
+2005-09-16,55.74,56.45,55.63,55.95,13634100,47.13
+2005-09-15,55.24,55.72,55.09,55.50,7203300,46.76
+2005-09-14,55.45,55.53,54.97,55.02,10317800,46.35
+2005-09-13,56.30,56.31,55.49,55.54,11601300,46.79
+2005-09-12,56.68,56.91,56.55,56.56,6401100,47.65
+2005-09-09,56.15,57.21,56.08,56.90,7878700,47.93
+2005-09-08,56.55,56.55,55.80,56.15,7520100,47.30
+2005-09-07,56.50,56.50,56.20,56.26,9214000,47.40
+2005-09-06,56.30,56.75,56.06,56.57,8132300,47.66
+2005-09-02,55.75,56.36,55.70,55.99,6484500,47.17
+2005-09-01,55.40,55.94,55.25,55.76,7784400,46.97
+2005-08-31,55.40,55.72,55.19,55.48,9500700,46.74
+2005-08-30,55.65,55.65,55.00,55.40,7833500,46.67
+2005-08-29,54.92,55.84,54.85,55.64,11931300,46.87
+2005-08-26,55.00,55.24,54.70,54.96,6619600,46.30
+2005-08-25,54.88,55.06,54.60,55.00,6842000,46.33
+2005-08-24,55.41,55.42,54.55,54.62,8321200,46.01
+2005-08-23,55.42,55.66,55.17,55.40,7215800,46.67
+2005-08-22,55.40,55.72,54.99,55.16,11513700,46.47
+2005-08-19,54.37,54.77,54.15,54.54,6435000,45.95
+2005-08-18,53.55,54.59,53.50,54.18,8655600,45.64
+2005-08-17,53.50,53.85,53.22,53.42,7358100,45.00
+2005-08-16,54.24,54.36,53.55,53.58,7150200,45.14
+2005-08-15,53.55,54.43,53.47,54.18,6592300,45.64
+2005-08-12,53.41,53.70,53.25,53.55,7422300,45.11
+2005-08-11,53.54,53.89,53.05,53.66,9664600,45.21
+2005-08-10,53.95,54.39,53.39,53.71,8411100,45.25
+2005-08-09,54.30,54.30,53.62,53.94,8070900,45.44
+2005-08-08,54.11,54.42,54.00,54.25,6290300,45.70
+2005-08-05,54.00,54.23,53.89,54.10,8249900,45.58
+2005-08-04,55.00,55.10,54.04,54.17,11328200,45.63
+2005-08-03,55.36,55.38,54.59,55.00,9843700,46.33
+2005-08-02,55.52,55.70,55.32,55.36,10497900,46.64
+2005-08-01,55.80,55.99,54.63,55.32,10809800,46.60
+2005-07-29,55.75,55.85,55.52,55.63,6300900,46.86
+2005-07-28,55.25,55.98,55.20,55.82,5605800,47.02
+2005-07-27,55.31,55.50,55.18,55.37,4983900,46.65
+2005-07-26,55.00,55.42,54.95,55.11,6355700,46.43
+2005-07-25,54.99,55.11,54.85,54.94,5442900,46.28
+2005-07-22,55.00,55.17,54.75,54.99,6337900,46.33
+2005-07-21,54.90,55.24,54.60,55.13,7590300,46.44
+2005-07-20,54.69,55.28,54.16,55.02,7538300,46.35
+2005-07-19,54.77,55.05,54.60,54.88,8521100,46.00
+2005-07-18,54.50,54.90,54.31,54.62,8540300,45.78
+2005-07-15,54.75,54.80,54.40,54.50,9808200,45.68
+2005-07-14,54.96,55.20,54.72,54.75,10375400,45.89
+2005-07-13,53.96,54.92,53.95,54.58,10491400,45.75
+2005-07-12,54.22,54.48,53.90,53.94,10455600,45.21
+2005-07-11,53.79,54.08,53.65,53.90,7252300,45.18
+2005-07-08,52.17,53.17,52.16,52.96,7758300,44.39
+2005-07-07,52.20,52.46,52.00,52.16,9086100,43.72
+2005-07-06,52.68,52.79,52.48,52.50,9545000,44.00
+2005-07-05,52.40,53.15,51.91,52.75,11411500,44.21
+2005-07-01,53.00,53.46,52.55,52.90,6471600,44.34
+2005-06-30,53.10,53.73,52.70,52.75,8299700,44.21
+2005-06-29,53.33,54.07,53.10,53.47,5824800,44.82
+2005-06-28,52.78,53.38,52.70,53.33,5955700,44.70
+2005-06-27,52.79,53.04,52.44,52.67,6300300,44.14
+2005-06-24,53.50,53.70,52.82,52.82,10288000,44.27
+2005-06-23,54.28,54.31,53.57,53.66,6714700,44.97
+2005-06-22,54.33,54.52,54.15,54.44,5628900,45.63
+2005-06-21,54.06,54.36,54.00,54.33,5042100,45.54
+2005-06-20,54.21,54.47,54.12,54.25,4178600,45.47
+2005-06-17,54.80,54.88,54.38,54.42,11874400,45.61
+2005-06-16,54.18,54.34,54.08,54.25,4733500,45.47
+2005-06-15,54.44,54.61,54.25,54.40,6483700,45.59
+2005-06-14,54.30,54.56,54.10,54.39,5372300,45.59
+2005-06-13,54.41,54.89,54.13,54.31,5415800,45.52
+2005-06-10,55.40,55.40,54.40,54.75,5514700,45.89
+2005-06-09,55.30,55.30,54.89,55.20,4881300,46.27
+2005-06-08,55.85,55.85,55.28,55.31,4898100,46.36
+2005-06-07,55.54,55.96,55.40,55.45,5420600,46.47
+2005-06-06,55.18,55.38,54.90,55.31,4657700,46.36
+2005-06-03,55.65,55.79,55.22,55.27,4310100,46.32
+2005-06-02,55.85,56.02,55.51,55.97,6069900,46.91
+2005-06-01,55.01,56.16,55.00,56.12,5475100,47.04
+2005-05-31,55.42,55.64,55.13,55.15,5904000,46.22
+2005-05-27,55.66,55.79,55.34,55.76,4389400,46.73
+2005-05-26,55.74,56.07,55.70,55.81,5097300,46.78
+2005-05-25,55.80,56.00,55.40,55.73,5068400,46.71
+2005-05-24,56.32,56.45,55.76,56.00,5716300,46.94
+2005-05-23,56.38,56.79,56.20,56.48,4650800,47.34
+2005-05-20,56.59,56.61,56.27,56.48,5379100,47.34
+2005-05-19,55.79,56.73,55.76,56.62,6628400,47.46
+2005-05-18,55.73,56.40,55.65,56.40,6306500,47.27
+2005-05-17,55.10,55.73,54.92,55.63,7712500,46.63
+2005-05-16,54.92,55.29,54.80,55.14,6793400,46.22
+2005-05-13,55.34,55.36,54.25,54.75,6613400,45.89
+2005-05-12,55.60,56.01,55.40,55.44,6717600,46.47
+2005-05-11,55.07,55.58,54.73,55.48,8441300,46.50
+2005-05-10,54.65,55.15,54.28,54.88,5999600,46.00
+2005-05-09,54.75,55.12,54.49,54.98,7267300,46.08
+2005-05-06,55.00,55.30,54.59,54.75,5404500,45.89
+2005-05-05,55.14,55.20,54.40,54.78,5177900,45.91
+2005-05-04,54.91,55.21,54.66,55.14,5779000,46.22
+2005-05-03,54.81,55.00,54.40,54.90,5843200,46.01
+2005-05-02,54.15,54.98,54.01,54.80,6715600,45.93
+2005-04-29,54.20,54.54,53.29,54.15,10352100,45.39
+2005-04-28,53.80,55.60,53.74,53.99,15706100,45.25
+2005-04-27,53.17,53.68,52.54,53.53,5733400,44.87
+2005-04-26,53.66,53.87,53.37,53.37,4107500,44.73
+2005-04-25,54.13,54.19,53.40,53.83,6022800,45.12
+2005-04-22,54.08,54.19,53.35,53.89,5985800,45.17
+2005-04-21,53.90,54.19,53.30,54.19,4739900,45.42
+2005-04-20,53.96,54.16,53.25,53.39,6581000,44.75
+2005-04-19,54.44,55.00,54.11,54.33,7818200,45.30
+2005-04-18,54.80,54.98,54.13,54.60,7933900,45.53
+2005-04-15,55.00,55.48,54.60,54.80,9487800,45.69
+2005-04-14,55.28,55.60,54.98,55.00,8245500,45.86
+2005-04-13,55.37,55.66,54.81,55.21,6967500,46.04
+2005-04-12,55.03,55.72,54.90,55.52,6922900,46.29
+2005-04-11,54.76,55.88,54.50,55.34,8835800,46.14
+2005-04-08,55.05,55.06,54.50,54.50,5170700,45.44
+2005-04-07,54.05,55.07,54.00,55.07,8071500,45.92
+2005-04-06,54.00,54.00,53.67,53.96,4753200,44.99
+2005-04-05,53.98,54.16,53.77,54.00,6734100,45.03
+2005-04-04,53.18,54.00,52.92,53.90,8448400,44.94
+2005-04-01,53.10,53.42,52.37,52.61,5349700,43.87
+2005-03-31,53.26,53.30,52.76,53.00,5391900,44.19
+2005-03-30,51.96,53.56,51.92,53.36,8632900,44.49
+2005-03-29,52.40,52.41,51.86,51.86,7880900,43.24
+2005-03-28,52.55,52.72,52.22,52.51,5758100,43.78
+2005-03-24,53.00,53.20,52.60,52.60,5249600,43.86
+2005-03-23,52.04,53.19,52.04,52.83,7771100,44.05
+2005-03-22,52.74,52.79,51.99,52.05,7259600,43.40
+2005-03-21,53.55,53.60,52.60,52.74,5185200,43.98
+2005-03-18,53.09,53.50,52.70,53.40,11337100,44.53
+2005-03-17,52.65,53.00,52.42,52.75,5243300,43.98
+2005-03-16,52.90,53.30,52.60,52.81,5249500,44.03
+2005-03-15,53.35,53.44,52.92,52.92,4682700,44.13
+2005-03-14,52.81,53.25,52.53,53.25,5322700,44.40
+2005-03-11,53.29,53.44,52.48,52.51,6055900,43.78
+2005-03-10,53.04,53.86,52.89,53.27,6955600,44.42
+2005-03-09,53.35,53.50,52.80,53.00,5101000,44.19
+2005-03-08,53.70,53.76,53.30,53.35,4997300,44.48
+2005-03-07,53.98,53.98,53.68,53.70,4415800,44.78
+2005-03-04,53.87,54.00,53.68,53.85,4552200,44.90
+2005-03-03,53.78,53.84,53.35,53.48,6376300,44.59
+2005-03-02,53.26,53.79,53.25,53.59,5047300,44.68
+2005-03-01,53.09,53.55,53.09,53.51,7072500,44.62
+2005-02-28,54.19,54.20,53.00,53.09,8728400,44.27
+2005-02-25,53.83,54.19,53.76,54.19,6687300,45.18
+2005-02-24,53.60,53.90,53.49,53.83,10081800,44.88
+2005-02-23,53.15,53.72,52.89,53.49,8675400,44.60
+2005-02-22,53.15,53.33,52.25,52.25,9229900,43.57
+2005-02-18,53.33,53.92,53.22,53.50,9532100,44.61
+2005-02-17,53.29,53.46,53.09,53.33,6178600,44.47
+2005-02-16,53.49,53.49,53.15,53.31,9472800,44.45
+2005-02-15,52.89,53.62,52.71,53.48,9685600,44.59
+2005-02-14,52.41,52.82,52.33,52.70,13729800,43.94
+2005-02-11,51.70,52.28,51.56,52.15,10350400,43.48
+2005-02-10,51.69,51.89,51.16,51.62,13224600,43.04
+2005-02-09,52.00,52.09,51.51,51.51,10631100,42.95
+2005-02-08,52.53,52.54,51.75,51.98,14104800,43.34
+2005-02-07,52.62,52.99,52.35,52.53,10555200,43.80
+2005-02-04,53.23,53.24,52.34,52.62,11129100,43.88
+2005-02-03,53.34,53.44,53.09,53.24,13414900,44.39
+2005-02-02,53.01,53.60,52.99,53.40,13125100,44.53
+2005-02-01,53.45,53.45,52.69,52.87,13982700,44.08
+2005-01-31,54.50,54.52,52.99,53.23,19821300,44.38
+2005-01-28,52.15,54.37,52.14,54.15,53824300,45.15
+2005-01-27,55.05,55.55,54.73,55.32,5277800,46.13
+2005-01-26,55.71,56.18,55.44,55.44,6182400,46.23
+2005-01-25,55.20,55.92,55.20,55.73,5719800,46.47
+2005-01-24,54.90,55.55,54.33,55.21,7494600,46.04
+2005-01-21,56.43,56.53,55.35,55.65,6018800,46.40
+2005-01-20,56.30,57.04,56.28,56.70,6108000,47.28
+2005-01-19,55.84,56.85,55.76,56.68,7833600,47.26
+2005-01-18,55.48,56.04,53.30,55.99,5519300,46.48
+2005-01-14,55.50,55.98,55.43,55.88,4318000,46.39
+2005-01-13,56.00,56.25,55.34,55.53,5222100,46.10
+2005-01-12,56.26,56.58,55.78,56.51,5784100,46.91
+2005-01-11,55.92,56.64,55.84,56.30,5557200,46.73
+2005-01-10,56.02,56.57,55.89,56.36,5802500,46.78
+2005-01-07,55.15,56.15,55.02,55.92,6250500,46.42
+2005-01-06,54.82,55.54,54.66,55.34,5261200,45.94
+2005-01-05,55.28,55.89,55.00,55.07,7277200,45.71
+2005-01-04,55.12,55.48,54.49,54.50,5547400,45.24
+2005-01-03,55.65,55.75,55.10,55.19,4858000,45.81
+2004-12-31,55.50,55.50,55.04,55.08,3228500,45.72
+2004-12-30,55.10,55.67,55.05,55.45,2769500,46.03
+2004-12-29,55.30,55.35,55.01,55.24,3511900,45.85
+2004-12-28,55.50,55.69,55.28,55.44,3866900,46.02
+2004-12-27,55.80,55.96,55.36,55.40,3311800,45.99
+2004-12-23,55.90,56.09,55.50,55.59,2868100,46.15
+2004-12-22,55.65,56.09,55.35,55.92,4592900,46.42
+2004-12-21,55.57,56.14,55.47,56.07,4614000,46.54
+2004-12-20,55.70,56.24,55.35,55.59,4372600,46.15
+2004-12-17,55.95,56.55,55.35,55.44,9267200,46.02
+2004-12-16,55.90,56.40,55.64,56.10,4829900,46.57
+2004-12-15,56.18,56.30,55.61,56.12,5477500,46.59
+2004-12-14,56.27,56.55,55.75,56.49,4430800,46.89
+2004-12-13,56.44,56.69,56.10,56.49,4471200,46.89
+2004-12-10,57.40,57.40,55.52,56.44,5080100,46.85
+2004-12-09,55.07,56.48,55.01,56.38,9406500,46.80
+2004-12-08,54.12,55.03,54.02,55.03,6878200,45.68
+2004-12-07,54.21,54.66,54.04,54.04,5386200,44.86
+2004-12-06,55.10,55.26,54.04,54.30,5014300,45.07
+2004-12-03,55.00,55.42,54.95,55.39,6512000,45.98
+2004-12-02,54.35,55.82,54.15,55.82,7404700,46.34
+2004-12-01,53.56,54.79,53.55,54.66,6519600,45.37
+2004-11-30,54.02,54.20,53.48,53.48,5176500,44.39
+2004-11-29,53.97,54.44,53.52,54.10,5204200,44.91
+2004-11-26,53.95,54.05,53.64,53.64,1609800,44.53
+2004-11-24,54.15,54.29,53.77,53.94,3257100,44.78
+2004-11-23,54.46,54.51,53.75,54.06,4242900,44.88
+2004-11-22,54.08,54.58,54.02,54.46,4004600,45.21
+2004-11-19,54.78,54.95,54.04,54.32,4902200,45.09
+2004-11-18,54.38,54.95,54.23,54.77,3825200,45.46
+2004-11-17,54.48,54.74,54.17,54.49,4369100,45.23
+2004-11-16,54.50,54.65,54.22,54.35,4340400,45.12
+2004-11-15,54.60,54.82,54.07,54.48,5108200,45.22
+2004-11-12,54.01,54.76,53.91,54.60,5692900,45.32
+2004-11-11,53.38,54.17,53.23,54.00,5025600,44.83
+2004-11-10,52.85,53.57,52.80,53.00,5087400,44.00
+2004-11-09,53.39,53.64,52.70,52.77,5673000,43.80
+2004-11-08,53.52,53.52,52.89,53.29,5415700,44.24
+2004-11-05,53.39,53.89,53.19,53.52,5918500,44.43
+2004-11-04,52.00,53.27,51.83,53.19,7271300,44.15
+2004-11-03,51.95,51.95,51.22,51.86,6472800,43.05
+2004-11-02,51.00,51.15,50.79,50.97,8559400,42.31
+2004-11-01,51.25,51.48,50.85,51.00,7285200,42.33
+2004-10-29,51.00,51.51,51.00,51.18,8496100,42.48
+2004-10-28,52.50,52.50,50.53,51.31,14623700,42.59
+2004-10-27,52.25,52.75,50.81,51.78,15659900,42.98
+2004-10-26,51.85,53.21,51.53,53.21,8732300,44.17
+2004-10-25,53.00,53.01,52.20,52.33,5176700,43.44
+2004-10-22,53.70,53.82,53.00,53.05,3577500,44.04
+2004-10-21,53.31,53.98,52.89,53.62,4638100,44.51
+2004-10-20,52.80,53.57,52.77,53.56,4315100,44.46
+2004-10-19,53.66,53.95,53.00,53.00,3933900,43.79
+2004-10-18,53.61,53.79,53.25,53.66,4807600,44.33
+2004-10-15,53.54,54.38,53.47,53.69,5136600,44.36
+2004-10-14,52.85,53.22,52.84,52.97,3913500,43.76
+2004-10-13,53.50,53.54,52.77,53.02,4949800,43.80
+2004-10-12,53.40,53.98,53.40,53.53,4792600,44.23
+2004-10-11,53.45,53.90,53.10,53.67,3895100,44.34
+2004-10-08,53.42,54.02,53.22,53.45,5804700,44.16
+2004-10-07,54.35,54.40,53.60,53.64,3844700,44.32
+2004-10-06,54.26,54.37,54.00,54.30,4372300,44.86
+2004-10-05,54.20,54.36,54.02,54.26,3869500,44.83
+2004-10-04,54.74,54.90,54.30,54.35,5697400,44.90
+2004-10-01,54.35,54.67,54.15,54.66,4841700,45.16
+2004-09-30,54.08,54.72,53.88,54.12,6556400,44.71
+2004-09-29,53.55,54.48,53.37,54.46,7213600,44.99
+2004-09-28,53.75,53.82,53.27,53.77,4890600,44.42
+2004-09-27,53.92,54.15,53.60,53.63,5009600,44.31
+2004-09-24,53.96,54.40,53.83,54.08,5702700,44.68
+2004-09-23,54.29,54.52,54.15,54.28,4787500,44.85
+2004-09-22,54.30,54.65,54.07,54.30,5887600,44.86
+2004-09-21,54.35,54.91,53.82,54.88,7669000,45.34
+2004-09-20,55.61,55.72,54.24,54.38,10802600,44.93
+2004-09-17,56.19,56.95,55.86,56.26,8028400,46.48
+2004-09-16,55.85,56.04,55.68,55.91,3769400,46.19
+2004-09-15,56.55,56.73,56.30,56.30,3681800,46.51
+2004-09-14,56.48,56.86,56.21,56.65,3989700,46.80
+2004-09-13,56.19,56.34,55.70,56.27,4293600,46.49
+2004-09-10,56.05,56.22,55.62,56.18,3656200,46.41
+2004-09-09,56.61,56.67,55.93,56.09,5241500,46.34
+2004-09-08,56.55,56.90,56.20,56.73,4507500,46.87
+2004-09-07,56.35,56.90,56.31,56.65,3656500,46.80
+2004-09-03,56.60,56.90,56.49,56.55,3567800,46.72
+2004-09-02,56.17,56.54,55.89,56.49,2742700,46.67
+2004-09-01,55.97,56.21,55.49,56.20,3832100,46.43
+2004-08-31,55.50,55.97,55.22,55.97,3277900,46.24
+2004-08-30,55.70,56.09,55.50,55.51,2796300,45.86
+2004-08-27,55.60,56.00,55.50,55.98,3364800,46.25
+2004-08-26,55.50,55.80,55.33,55.70,3220200,46.02
+2004-08-25,54.95,55.43,54.77,55.30,3547300,45.69
+2004-08-24,54.70,55.02,54.66,54.95,3445900,45.40
+2004-08-23,54.76,55.05,54.71,54.75,2614500,45.23
+2004-08-20,54.38,54.89,54.09,54.85,3938500,45.32
+2004-08-19,55.00,55.06,54.29,54.48,4282600,45.01
+2004-08-18,54.75,55.25,54.68,55.20,4670700,45.61
+2004-08-17,54.97,54.99,54.47,54.84,4866000,45.31
+2004-08-16,54.71,54.98,54.20,54.97,4768000,45.42
+2004-08-13,54.50,54.77,54.12,54.46,3852700,44.99
+2004-08-12,54.43,54.79,54.29,54.29,4684100,44.85
+2004-08-11,54.18,54.67,53.80,54.67,6866300,45.17
+2004-08-10,53.04,54.20,53.01,54.20,4646100,44.78
+2004-08-09,53.10,53.46,52.77,53.09,3424800,43.86
+2004-08-06,53.00,53.54,52.61,52.99,4930400,43.78
+2004-08-05,53.93,54.14,53.14,53.15,3842900,43.91
+2004-08-04,53.61,54.38,53.53,54.06,5130900,44.66
+2004-08-03,53.00,54.17,52.99,53.66,5613500,44.33
+2004-08-02,52.76,54.10,52.68,53.34,6872400,44.07
+2004-07-30,52.78,52.99,51.50,52.15,7447700,43.09
+2004-07-29,53.38,53.39,52.50,52.92,4913700,43.72
+2004-07-28,53.05,53.55,52.62,53.44,6307700,44.15
+2004-07-27,53.12,53.89,53.04,53.89,5077900,44.52
+2004-07-26,52.62,53.15,52.24,53.12,4931000,43.89
+2004-07-23,55.97,55.97,52.01,52.49,6157400,43.37
+2004-07-22,53.20,53.77,53.03,53.38,4550200,44.10
+2004-07-21,54.40,54.47,53.10,53.24,7142000,43.99
+2004-07-20,54.89,54.97,54.26,54.50,5096200,44.82
+2004-07-19,55.50,55.50,54.60,54.68,4469000,44.97
+2004-07-16,55.52,55.58,55.01,55.10,5550300,45.31
+2004-07-15,55.08,55.35,54.95,55.01,5542500,45.24
+2004-07-14,54.58,55.20,54.57,55.08,4814500,45.30
+2004-07-13,54.56,54.94,54.56,54.90,3521800,45.15
+2004-07-12,54.79,55.02,54.37,54.88,4926100,45.13
+2004-07-09,54.46,54.90,54.46,54.72,4057700,45.00
+2004-07-08,54.45,55.08,54.37,54.55,5239600,44.86
+2004-07-07,54.15,54.61,54.10,54.42,4357900,44.75
+2004-07-06,54.26,54.75,54.04,54.15,5243300,44.53
+2004-07-02,54.28,54.59,54.00,54.33,4263200,44.68
+2004-07-01,54.56,54.85,54.00,54.25,6696900,44.61
+2004-06-30,54.78,54.85,54.22,54.44,6478800,44.77
+2004-06-29,54.45,55.05,54.43,54.85,4690400,45.11
+2004-06-28,55.16,55.18,54.29,54.60,6285600,44.90
+2004-06-25,55.38,55.41,54.30,54.75,9440900,45.03
+2004-06-24,55.71,55.83,55.26,55.29,5925300,45.47
+2004-06-23,56.05,56.10,55.46,55.96,5268600,46.02
+2004-06-22,56.34,56.34,55.55,55.90,6559000,45.97
+2004-06-21,55.09,56.04,55.07,55.50,6349600,45.64
+2004-06-18,110.38,111.49,109.96,110.19,20318200,45.31
+2004-06-17,111.17,111.28,110.37,110.37,5650200,45.38
+2004-06-16,111.00,111.36,110.85,111.18,3609000,45.72
+2004-06-15,110.60,111.59,110.45,111.04,6736400,45.66
+2004-06-14,110.00,110.60,110.00,110.54,4845200,45.45
+2004-06-10,110.76,110.76,109.76,110.52,6059400,45.45
+2004-06-09,110.05,110.96,110.00,110.76,5200200,45.54
+2004-06-08,109.35,110.30,109.33,110.29,6085600,45.35
+2004-06-07,108.26,109.50,107.97,109.50,4417000,45.03
+2004-06-04,108.47,108.49,107.61,107.87,4417800,44.36
+2004-06-03,108.70,109.17,107.95,107.95,4222000,44.39
+2004-06-02,108.85,109.15,108.60,108.81,5459600,44.74
+2004-06-01,107.51,108.75,107.51,108.60,5139600,44.66
+2004-05-28,108.29,108.48,107.78,107.82,3929000,44.34
+2004-05-27,107.73,108.75,107.63,108.58,6077200,44.65
+2004-05-26,107.01,107.99,107.01,107.60,5645800,44.24
+2004-05-25,105.96,107.95,105.96,107.76,6074400,44.31
+2004-05-24,106.92,107.45,106.03,106.17,5733600,43.66
+2004-05-21,106.85,108.16,106.61,106.91,7756600,43.96
+2004-05-20,105.11,107.05,105.11,106.69,5441000,43.87
+2004-05-19,106.07,106.39,105.47,105.48,5216400,43.37
+2004-05-18,106.21,106.50,105.61,106.06,6523600,43.61
+2004-05-17,105.88,107.15,105.81,106.28,6971200,43.70
+2004-05-14,105.56,106.70,104.85,106.41,6617600,43.76
+2004-05-13,106.15,106.49,104.85,105.31,5916200,43.30
+2004-05-12,105.98,106.32,104.88,106.14,6926800,43.64
+2004-05-11,106.20,106.41,104.74,106.08,7315400,43.62
+2004-05-10,106.72,107.50,105.53,105.67,7718600,43.45
+2004-05-07,107.50,108.85,106.71,106.72,8947800,43.88
+2004-05-06,106.47,107.84,106.33,107.78,6762400,44.32
+2004-05-05,106.41,107.10,106.28,106.81,5604800,43.92
+2004-05-04,106.32,107.00,105.59,106.30,6938800,43.71
+2004-05-03,105.47,106.79,105.16,106.79,6974400,43.91
+2004-04-30,106.60,107.31,105.75,105.79,9758600,43.50
+2004-04-29,104.55,106.51,104.28,105.97,7064200,43.57
+2004-04-28,105.00,105.34,104.07,104.17,5748600,42.83
+2004-04-27,105.25,106.30,105.05,105.63,5568000,43.43
+2004-04-26,105.50,105.63,104.78,105.24,4065400,43.27
+2004-04-23,104.43,105.12,104.07,104.99,4196800,43.17
+2004-04-22,103.28,105.19,103.28,104.63,7706600,43.02
+2004-04-21,104.11,104.54,103.54,103.54,7359800,42.58
+2004-04-20,106.02,106.38,104.61,104.61,4959600,42.81
+2004-04-19,106.53,106.65,105.62,106.02,5014000,43.39
+2004-04-16,106.65,106.67,105.89,105.97,5455600,43.37
+2004-04-15,105.98,106.76,105.71,106.12,5313000,43.43
+2004-04-14,105.05,106.08,104.99,105.81,7354800,43.30
+2004-04-13,107.12,107.39,105.73,105.93,7595600,43.35
+2004-04-12,106.88,107.39,106.65,107.12,4611600,43.84
+2004-04-08,106.70,107.18,106.03,106.40,4189400,43.54
+2004-04-07,106.75,107.00,106.25,106.45,6257000,43.56
+2004-04-06,105.50,107.00,105.50,107.00,4630400,43.79
+2004-04-05,105.65,106.57,105.32,106.35,5795800,43.52
+2004-04-02,106.35,106.61,105.71,106.11,5788200,43.42
+2004-04-01,104.95,106.03,104.80,105.98,6393800,43.37
+2004-03-31,105.75,105.76,104.50,104.88,7500400,42.92
+2004-03-30,104.77,105.98,104.61,105.98,6431600,43.37
+2004-03-29,104.30,104.91,103.85,104.88,5299600,42.92
+2004-03-26,104.45,104.90,103.79,103.95,5383000,42.54
+2004-03-25,103.95,105.07,103.55,104.54,5898400,42.78
+2004-03-24,103.16,103.42,102.49,103.02,6250200,42.16
+2004-03-23,102.45,103.98,102.45,103.36,7747400,42.30
+2004-03-22,103.45,104.95,103.01,103.97,7327200,42.55
+2004-03-19,104.44,104.99,104.03,104.03,7734000,42.57
+2004-03-18,103.62,105.25,103.62,104.43,6200600,42.74
+2004-03-17,103.09,104.65,103.05,104.22,6045200,42.65
+2004-03-16,103.12,103.45,102.39,103.06,6721400,42.18
+2004-03-15,103.30,104.01,102.38,102.52,7758600,41.95
+2004-03-12,104.00,104.45,102.91,104.12,7387000,42.61
+2004-03-11,105.30,106.10,103.95,103.95,10989600,42.54
+2004-03-10,104.26,107.21,104.26,105.53,18925000,43.19
+2004-03-09,102.05,102.78,101.95,102.49,5507800,41.94
+2004-03-08,101.76,103.13,101.73,102.47,5631800,41.93
+2004-03-05,101.85,102.80,101.10,101.76,7895600,41.64
+2004-03-04,102.36,102.64,101.77,102.10,4731600,41.78
+2004-03-03,101.66,102.85,101.52,102.46,6323000,41.93
+2004-03-02,103.86,103.86,101.75,102.12,8636600,41.79
+2004-03-01,102.58,103.86,102.12,103.86,5822000,42.50
+2004-02-27,102.80,103.45,102.21,102.51,8121800,41.95
+2004-02-26,102.40,103.28,102.38,103.07,5511600,42.18
+2004-02-25,101.92,103.03,101.58,102.69,5492200,42.02
+2004-02-24,103.52,104.00,101.25,101.78,8155400,41.65
+2004-02-23,102.55,103.70,102.55,103.57,4842000,42.38
+2004-02-20,102.74,102.74,102.05,102.50,6376400,41.95
+2004-02-19,102.72,103.74,102.00,102.43,6291000,41.92
+2004-02-18,103.42,103.49,102.84,102.95,5727600,42.13
+2004-02-17,102.48,103.23,102.10,103.12,4502600,42.20
+2004-02-13,102.75,103.30,101.95,102.05,3767400,41.76
+2004-02-12,102.96,103.13,102.07,102.39,4224400,41.90
+2004-02-11,102.18,103.31,102.02,103.20,5219800,42.23
+2004-02-10,102.20,102.60,102.10,102.35,4276200,41.88
+2004-02-09,101.86,102.72,101.45,102.55,5852600,41.97
+2004-02-06,102.50,102.81,101.28,102.36,6020200,41.89
+2004-02-05,102.67,103.57,102.39,102.69,6802000,42.02
+2004-02-04,101.99,103.67,101.90,103.20,8633800,42.23
+2004-02-03,101.30,102.04,101.11,102.02,6557200,41.75
+2004-02-02,100.81,101.93,100.81,101.68,7438400,41.61
+2004-01-30,100.50,101.41,100.50,101.08,8466000,41.37
+2004-01-29,98.80,101.11,98.69,101.00,11204200,41.33
+2004-01-28,99.18,99.95,98.11,98.62,6993000,40.36
+2004-01-27,99.55,99.82,99.10,99.18,5445000,40.59
+2004-01-26,97.95,99.98,97.95,99.83,5901200,40.85
+2004-01-23,99.48,99.49,97.94,98.36,6215800,40.25
+2004-01-22,98.25,99.60,98.25,99.23,5299000,40.61
+2004-01-21,98.20,99.16,98.15,99.15,7182400,40.58
+2004-01-20,98.40,99.20,98.26,98.67,6735400,40.19
+2004-01-16,99.97,99.97,98.62,99.00,8270600,40.33
+2004-01-15,99.91,100.17,99.34,99.51,5900600,40.53
+2004-01-14,99.75,100.49,99.69,100.03,6104200,40.75
+2004-01-13,100.02,100.30,99.25,99.70,6653600,40.61
+2004-01-12,99.48,100.28,99.40,100.25,8234000,40.84
+2004-01-09,98.88,100.02,98.88,99.64,9342200,40.59
+2004-01-08,99.79,99.94,98.63,99.13,9246200,40.38
+2004-01-07,98.50,98.67,97.78,98.10,7057000,39.96
+2004-01-06,98.82,99.14,98.68,98.98,5560800,40.32
+2004-01-05,98.99,99.65,98.81,99.48,6723600,40.52
+2004-01-02,99.65,100.00,98.88,98.99,5544600,40.32
+2003-12-31,99.47,99.93,99.47,99.88,4473800,40.69
+2003-12-30,99.20,99.69,99.04,99.67,4461400,40.60
+2003-12-29,98.10,99.20,98.05,99.20,4834400,40.41
+2003-12-26,98.05,98.36,97.91,98.24,1030400,40.02
+2003-12-24,98.15,98.58,98.05,98.34,1997200,40.06
+2003-12-23,98.25,98.60,98.05,98.48,5391000,40.12
+2003-12-22,97.60,98.15,97.30,98.15,4784000,39.98
+2003-12-19,99.44,99.49,97.26,97.52,13053400,39.72
+2003-12-18,98.50,99.34,98.20,99.31,7783000,40.45
+2003-12-17,98.64,98.72,97.96,98.38,6468600,40.07
+2003-12-16,98.70,98.85,97.92,98.65,9431800,40.18
+2003-12-15,97.12,98.50,97.12,97.82,8778200,39.85
+2003-12-12,95.99,97.15,95.79,96.82,7281000,39.44
+2003-12-11,96.88,96.88,95.62,96.00,7739000,39.10
+2003-12-10,96.47,96.97,96.31,96.88,4145800,39.46
+2003-12-09,96.85,96.93,96.32,96.57,7031200,39.34
+2003-12-08,96.42,96.90,96.15,96.85,5138200,39.45
+2003-12-05,96.51,96.75,96.12,96.51,3649200,39.31
+2003-12-04,96.55,97.21,96.38,96.79,5648400,39.43
+2003-12-03,96.65,97.10,96.18,96.81,5636200,39.43
+2003-12-02,96.76,97.23,96.46,96.93,4961200,39.48
+2003-12-01,96.35,97.10,96.27,97.04,4800400,39.53
+2003-11-28,95.81,96.55,95.80,96.24,2287200,39.20
+2003-11-26,97.05,97.06,95.82,95.88,6924600,39.06
+2003-11-25,96.80,97.25,96.04,96.87,6662800,39.46
+2003-11-24,95.90,97.47,95.57,96.62,6734600,39.36
+2003-11-21,95.70,96.50,95.51,95.76,5075800,39.01
+2003-11-20,95.80,96.21,95.41,95.41,5109600,38.86
+2003-11-19,95.50,96.47,95.00,96.08,5226000,39.14
+2003-11-18,96.00,96.73,95.56,95.66,5537200,38.97
+2003-11-17,95.44,96.40,95.19,96.04,4816200,39.12
+2003-11-14,96.07,96.48,95.32,95.71,5557600,38.99
+2003-11-13,96.00,96.75,95.93,96.35,5220600,39.25
+2003-11-12,95.52,97.29,95.51,97.00,5326200,39.51
+2003-11-11,96.01,96.36,95.82,95.93,6032600,39.08
+2003-11-10,96.70,97.09,95.65,96.00,6415000,39.10
+2003-11-07,97.56,97.97,96.62,96.81,5508000,39.43
+2003-11-06,96.85,97.70,96.80,97.56,5238400,39.74
+2003-11-05,97.10,97.49,96.77,97.31,5036800,39.64
+2003-11-04,97.50,97.81,97.10,97.35,4775200,39.65
+2003-11-03,97.85,98.48,97.50,97.50,5128400,39.72
+2003-10-31,97.93,98.59,97.85,98.29,7305800,40.04
+2003-10-30,97.26,98.13,97.26,97.93,6157400,39.89
+2003-10-29,97.50,97.69,97.00,97.26,5427600,39.62
+2003-10-28,97.25,97.71,96.68,97.50,6378000,39.72
+2003-10-27,96.10,97.59,95.96,96.80,8766000,39.43
+2003-10-24,94.69,96.06,94.55,96.06,5868600,39.13
+2003-10-23,95.26,95.47,94.76,95.15,7010800,38.76
+2003-10-22,94.73,95.73,94.73,95.26,5464200,38.80
+2003-10-21,96.23,96.37,95.70,95.72,3856200,38.81
+2003-10-20,96.00,96.10,95.41,95.98,5946000,38.91
+2003-10-17,96.50,96.99,96.01,96.20,5819600,39.00
+2003-10-16,95.64,96.61,95.60,96.29,6024400,39.04
+2003-10-15,95.65,95.85,95.24,95.63,5591600,38.77
+2003-10-14,95.28,96.00,95.15,95.99,5145400,38.92
+2003-10-13,95.50,96.15,95.16,95.50,5030600,38.72
+2003-10-10,94.80,95.63,94.75,95.59,4112800,38.75
+2003-10-09,95.48,95.77,94.45,94.99,6684400,38.51
+2003-10-08,94.60,95.08,94.22,94.98,5653200,38.51
+2003-10-07,94.01,95.10,93.71,95.10,7292800,38.55
+2003-10-06,94.70,94.82,93.60,94.01,5058600,38.11
+2003-10-03,94.45,94.98,94.38,94.90,8681600,38.47
+2003-10-02,93.55,94.68,93.52,94.48,6595400,38.30
+2003-10-01,92.82,93.98,92.82,93.98,7206600,38.10
+2003-09-30,92.75,92.98,92.44,92.82,6964600,37.63
+2003-09-29,91.75,92.92,91.72,92.90,6311200,37.66
+2003-09-26,92.00,92.30,91.52,91.72,5248000,37.18
+2003-09-25,92.37,92.73,91.96,92.16,5462800,37.36
+2003-09-24,92.60,92.80,92.00,92.37,7606400,37.45
+2003-09-23,92.00,92.47,91.79,92.31,4874000,37.42
+2003-09-22,92.00,92.55,91.52,92.19,5645800,37.37
+2003-09-19,93.25,93.38,92.28,92.67,7321600,37.57
+2003-09-18,92.30,93.43,92.20,93.25,6795400,37.80
+2003-09-17,92.18,92.71,92.09,92.50,4880000,37.50
+2003-09-16,91.50,92.61,91.50,92.59,6629800,37.54
+2003-09-15,91.47,92.41,91.45,91.74,7971800,37.19
+2003-09-12,91.25,91.91,91.13,91.91,5939600,37.26
+2003-09-11,91.15,91.86,91.03,91.55,5801400,37.12
+2003-09-10,91.16,91.89,90.81,90.96,6826000,36.88
+2003-09-09,91.10,91.55,91.00,91.15,7191600,36.95
+2003-09-08,90.60,91.69,90.56,91.62,6526200,37.14
+2003-09-05,91.43,91.70,90.74,90.98,7920000,36.88
+2003-09-04,90.00,91.99,89.82,91.43,16050200,37.07
+2003-09-03,88.10,89.10,88.01,88.80,8393600,36.00
+2003-09-02,87.16,88.37,87.12,88.08,5752800,35.71
+2003-08-29,86.97,87.94,86.96,87.29,4702000,35.39
+2003-08-28,87.12,87.76,86.59,87.40,4248200,35.43
+2003-08-27,87.15,88.25,87.15,87.25,6474200,35.37
+2003-08-26,86.88,87.82,86.66,87.67,5460400,35.54
+2003-08-25,86.65,87.30,86.57,87.18,5042600,35.34
+2003-08-22,87.20,87.49,86.69,86.71,6182800,35.15
+2003-08-21,87.38,87.94,86.55,86.70,7627400,35.15
+2003-08-20,87.84,88.49,87.27,87.38,4824000,35.42
+2003-08-19,88.40,88.40,87.70,87.80,9216000,35.59
+2003-08-18,89.65,89.65,88.40,88.40,5896200,35.84
+2003-08-15,89.35,89.50,88.70,89.12,2801400,36.13
+2003-08-14,89.46,89.49,88.55,88.97,4918400,36.07
+2003-08-13,89.65,89.66,88.80,89.11,5186200,36.13
+2003-08-12,89.50,89.54,88.48,89.41,4744800,36.25
+2003-08-11,89.04,89.60,88.75,89.12,4167800,36.13
+2003-08-08,88.80,89.18,88.18,89.08,4080400,36.11
+2003-08-07,89.00,89.14,88.03,88.20,6192000,35.76
+2003-08-06,87.70,89.18,87.50,88.80,7789000,36.00
+2003-08-05,88.25,88.59,87.42,87.53,6403800,35.49
+2003-08-04,86.95,88.50,86.51,87.84,6811200,35.61
+2003-08-01,88.00,88.30,86.61,86.70,9353600,35.15
+2003-07-31,88.95,90.25,87.87,87.87,11680600,35.62
+2003-07-30,87.90,88.09,87.21,87.75,6343200,35.57
+2003-07-29,88.05,88.56,87.10,87.10,9215200,35.31
+2003-07-28,89.14,89.14,87.90,88.31,6529600,35.80
+2003-07-25,87.95,89.59,86.82,89.55,6851600,36.30
+2003-07-24,89.17,89.86,88.20,88.23,7992000,35.77
+2003-07-23,89.93,89.93,88.50,88.90,5859600,36.04
+2003-07-22,89.05,89.91,88.28,89.50,6459200,36.28
+2003-07-21,89.55,89.87,89.04,89.16,6431400,36.15
+2003-07-18,88.93,89.80,88.60,89.80,7686400,36.41
+2003-07-17,88.50,88.65,87.84,88.14,6093200,35.73
+2003-07-16,88.00,88.60,87.94,88.58,7147200,35.91
+2003-07-15,88.19,88.75,87.83,88.75,9819400,35.80
+2003-07-14,88.60,88.71,88.24,88.34,7522800,35.63
+2003-07-11,88.34,88.88,88.03,88.56,5693400,35.72
+2003-07-10,88.50,88.79,87.90,88.35,9182000,35.63
+2003-07-09,89.95,90.33,88.50,88.50,9917400,35.69
+2003-07-08,90.45,90.69,90.02,90.10,5065000,36.34
+2003-07-07,90.10,91.09,90.10,90.79,5947600,36.62
+2003-07-03,90.00,90.75,89.71,89.96,3251600,36.28
+2003-07-02,89.98,90.40,89.93,90.11,6527200,36.34
+2003-07-01,89.04,90.58,88.73,89.96,6287800,36.28
+2003-06-30,89.42,89.99,89.10,89.18,5176600,35.97
+2003-06-27,90.28,90.28,89.17,89.17,5982600,35.96
+2003-06-26,90.69,90.69,89.80,90.28,7685200,36.41
+2003-06-25,91.98,92.37,90.63,90.69,6956400,36.58
+2003-06-24,91.00,92.48,91.00,92.38,7510600,37.26
+2003-06-23,91.03,91.65,90.36,91.50,6733600,36.90
+2003-06-20,90.85,91.74,90.41,91.23,9402400,36.80
+2003-06-19,91.50,91.69,90.05,90.41,6564000,36.46
+2003-06-18,91.89,91.89,91.00,91.54,6584200,36.92
+2003-06-17,92.28,92.50,91.66,91.89,5424000,37.06
+2003-06-16,91.60,92.51,91.40,92.40,7065600,37.27
+2003-06-13,91.30,91.39,90.55,91.17,4613200,36.77
+2003-06-12,90.95,91.00,90.20,90.82,6088000,36.63
+2003-06-11,90.82,90.82,89.92,90.50,5809200,36.50
+2003-06-10,90.58,90.86,90.13,90.60,4633800,36.54
+2003-06-09,90.71,91.16,90.40,90.57,4006400,36.53
+2003-06-06,91.20,91.42,90.31,90.80,9333400,36.62
+2003-06-05,91.76,92.36,90.70,91.38,7045200,36.86
+2003-06-04,92.05,92.53,91.85,92.37,7429400,37.26
+2003-06-03,91.42,92.20,91.15,92.05,5731600,37.13
+2003-06-02,91.83,91.95,90.80,91.32,7470200,36.83
+2003-05-30,91.13,91.95,91.02,91.82,6601000,37.03
+2003-05-29,91.65,92.01,90.20,91.13,6680600,36.76
+2003-05-28,91.12,91.93,90.60,91.78,8811600,37.02
+2003-05-27,89.80,91.19,89.62,91.11,9698800,36.75
+2003-05-23,89.12,89.80,89.03,89.80,3808800,36.22
+2003-05-22,89.43,89.84,89.05,89.58,5882800,36.13
+2003-05-21,88.85,89.43,88.60,89.43,6073400,36.07
+2003-05-20,89.97,90.00,88.70,89.35,6665400,36.04
+2003-05-19,90.11,90.28,89.61,90.03,5701400,36.31
+2003-05-16,89.97,90.49,89.79,90.32,7723200,36.43
+2003-05-15,89.00,90.24,88.76,89.90,7292800,36.26
+2003-05-14,88.49,88.69,87.70,88.60,7593600,35.73
+2003-05-13,88.75,89.30,87.60,87.81,7996600,35.42
+2003-05-12,89.25,89.40,88.71,88.88,5729800,35.85
+2003-05-09,89.13,89.61,88.72,89.50,4322600,36.10
+2003-05-08,89.15,89.70,88.90,89.12,4773800,35.94
+2003-05-07,89.71,90.19,89.41,89.85,6413000,36.24
+2003-05-06,89.84,90.08,89.30,89.70,5724800,36.18
+2003-05-05,90.00,90.45,89.24,90.14,6446000,36.36
+2003-05-02,89.40,90.16,88.93,90.15,6295400,36.36
+2003-05-01,90.08,90.50,88.37,89.87,5877000,36.25
+2003-04-30,89.91,90.46,89.57,89.85,10203000,36.24
+2003-04-29,90.60,91.00,89.70,90.85,8302000,36.64
+2003-04-28,89.38,91.06,88.45,90.69,8444800,36.58
+2003-04-25,89.30,89.73,88.80,89.14,4783600,35.95
+2003-04-24,89.20,89.90,89.10,89.87,6371600,36.25
+2003-04-23,90.88,91.21,90.35,90.55,5952000,36.52
+2003-04-22,88.85,91.45,88.54,91.13,7550600,36.76
+2003-04-21,89.55,89.83,89.11,89.43,4881800,36.07
+2003-04-17,89.10,89.56,88.11,89.26,7153200,36.00
+2003-04-16,89.69,89.87,88.75,89.10,6212400,35.94
+2003-04-15,89.40,90.00,89.37,89.88,6803800,36.25
+2003-04-14,89.20,90.24,89.13,89.95,5912600,36.11
+2003-04-11,89.15,89.67,88.90,89.20,5032400,35.81
+2003-04-10,89.29,89.30,88.40,88.77,7076800,35.64
+2003-04-09,89.20,90.50,88.93,89.29,6393200,35.85
+2003-04-08,89.02,90.04,89.01,89.90,6090600,36.09
+2003-04-07,90.41,91.10,89.32,89.41,7650600,35.90
+2003-04-04,88.80,90.44,88.80,90.15,6480800,36.19
+2003-04-03,90.11,90.18,89.42,89.44,6290600,35.91
+2003-04-02,89.98,90.19,89.47,90.12,9390800,36.18
+2003-04-01,89.05,90.00,88.71,89.52,8636000,35.94
+2003-03-31,88.50,90.00,88.00,89.05,10082000,35.75
+2003-03-28,88.78,88.98,87.89,88.64,5937800,35.59
+2003-03-27,87.80,89.34,87.50,88.78,6805400,35.64
+2003-03-26,88.03,88.89,87.89,88.33,6287800,35.46
+2003-03-25,87.57,88.76,87.20,88.02,7367400,35.34
+2003-03-24,88.00,88.15,87.06,87.56,7374400,35.15
+2003-03-21,88.65,89.07,87.99,88.90,11405200,35.69
+2003-03-20,87.51,88.57,87.26,88.00,9777800,35.33
+2003-03-19,86.62,87.92,86.45,87.92,9287400,35.30
+2003-03-18,85.50,87.00,85.19,86.62,11100400,34.78
+2003-03-17,83.23,85.55,82.83,85.50,10316200,34.33
+2003-03-14,83.69,83.96,82.81,83.40,6812000,33.48
+2003-03-13,82.75,83.49,81.79,83.48,8667800,33.52
+2003-03-12,80.71,82.00,80.46,81.95,7981400,32.90
+2003-03-11,79.76,81.82,79.66,80.70,9444400,32.40
+2003-03-10,80.76,80.77,79.70,79.79,5812600,32.03
+2003-03-07,80.16,81.04,79.57,80.96,8288400,32.50
+2003-03-06,80.31,81.25,80.15,80.15,7180600,32.18
+2003-03-05,79.75,81.00,79.69,80.99,7384600,32.52
+2003-03-04,81.00,81.14,79.76,79.89,7056800,32.08
+2003-03-03,82.35,82.36,80.72,80.82,8203200,32.45
+2003-02-28,82.60,82.98,81.53,81.86,7569400,32.87
+2003-02-27,82.72,83.04,82.01,82.60,8482200,33.16
+2003-02-26,82.90,83.15,82.25,82.55,5333000,33.14
+2003-02-25,82.30,83.08,81.66,83.08,8055000,33.36
+2003-02-24,83.70,83.79,82.61,82.89,6578000,33.28
+2003-02-21,84.15,84.46,83.20,84.24,6940400,33.82
+2003-02-20,83.90,84.20,83.06,83.45,4913400,33.50
+2003-02-19,84.35,84.50,83.34,84.00,4471600,33.73
+2003-02-18,83.90,85.00,83.87,84.61,6274200,33.97
+2003-02-14,82.70,83.70,82.15,83.70,6734200,33.60
+2003-02-13,83.10,83.29,81.55,82.70,7559000,33.20
+2003-02-12,83.25,83.61,82.71,83.32,5536200,33.45
+2003-02-11,84.88,85.15,82.92,83.19,6932000,33.40
+2003-02-10,84.35,85.01,84.00,84.87,7293400,34.07
+2003-02-07,84.86,85.40,83.44,83.98,7616400,33.72
+2003-02-06,85.10,85.38,84.21,84.85,7101000,34.07
+2003-02-05,85.91,86.24,84.78,85.30,7276600,34.25
+2003-02-04,85.15,85.99,84.53,85.91,6880800,34.49
+2003-02-03,85.56,86.10,85.22,85.72,6086200,34.42
+2003-01-31,84.30,85.98,84.30,85.57,7855600,34.36
+2003-01-30,85.45,85.45,84.22,84.50,7519600,33.93
+2003-01-29,84.75,86.00,84.02,85.07,10149600,34.15
+2003-01-28,84.24,85.26,84.00,85.00,10753200,34.13
+2003-01-27,84.10,84.32,82.37,83.05,9373200,33.34
+2003-01-24,85.00,85.49,84.14,84.22,6369800,33.81
+2003-01-23,84.75,86.14,84.74,85.43,6564600,34.30
+2003-01-22,85.79,86.43,84.75,85.13,8654200,34.18
+2003-01-21,87.08,87.47,86.01,86.01,8836200,34.37
+2003-01-17,86.87,87.24,86.30,87.04,7420800,34.78
+2003-01-16,86.23,87.00,86.16,86.87,6160800,34.71
+2003-01-15,86.28,86.40,85.20,85.90,5112600,34.32
+2003-01-14,85.80,86.45,85.65,86.36,5475800,34.51
+2003-01-13,86.13,86.35,85.00,86.19,6612200,34.44
+2003-01-10,85.78,86.44,85.15,86.13,6574400,34.42
+2003-01-09,85.40,85.90,84.66,85.78,9138800,34.28
+2003-01-08,86.40,86.97,84.60,85.20,10540600,34.04
+2003-01-07,87.07,87.43,86.48,86.49,6639600,34.56
+2003-01-06,87.10,88.03,86.97,87.84,5391600,35.10
+2003-01-03,87.65,87.93,86.61,86.85,5519000,34.70
+2003-01-02,86.10,87.90,86.01,87.81,6608800,35.09
+2002-12-31,86.16,86.45,85.11,85.94,5403000,34.34
+2002-12-30,86.15,87.47,86.00,86.10,6905800,34.40
+2002-12-27,86.93,87.57,86.21,86.55,3341800,34.58
+2002-12-26,87.55,88.24,87.12,87.43,3321400,34.93
+2002-12-24,87.70,87.80,87.12,87.53,1895200,34.97
+2002-12-23,87.90,88.05,87.52,87.69,6001600,35.04
+2002-12-20,86.69,87.78,86.34,87.68,11114800,35.03
+2002-12-19,87.37,87.39,85.36,85.70,9275800,34.24
+2002-12-18,87.20,87.85,86.81,87.37,6152400,34.91
+2002-12-17,88.00,88.01,87.05,87.40,6956200,34.92
+2002-12-16,87.42,88.05,86.33,88.05,6884200,35.18
+2002-12-13,87.70,88.30,87.16,87.41,8180800,34.93
+2002-12-12,88.00,88.25,86.25,87.70,10370200,35.04
+2002-12-11,87.66,87.90,86.42,87.46,7881600,34.95
+2002-12-10,87.00,87.90,86.40,87.65,7920000,35.02
+2002-12-09,86.00,86.85,85.55,86.38,8444400,34.52
+2002-12-06,85.48,86.06,84.81,85.95,6083200,34.34
+2002-12-05,86.05,87.50,85.15,85.23,9266800,34.06
+2002-12-04,84.49,86.79,84.49,86.05,10484000,34.38
+2002-12-03,82.00,84.80,82.00,84.49,10569800,33.76
+2002-12-02,83.63,83.75,82.25,82.80,13905200,33.08
+2002-11-29,84.51,84.90,83.85,84.53,4340000,33.78
+2002-11-27,84.43,85.55,83.60,85.03,7461200,33.98
+2002-11-26,85.25,85.26,84.25,84.42,9031200,33.73
+2002-11-25,86.07,86.24,85.45,85.64,7500000,34.22
+2002-11-22,86.65,87.48,86.47,86.58,7437600,34.60
+2002-11-21,87.99,88.10,86.49,86.73,8499400,34.66
+2002-11-20,86.55,88.29,86.26,87.99,6457600,35.16
+2002-11-19,86.02,87.87,85.90,87.10,6296000,34.80
+2002-11-18,87.30,87.30,85.44,86.15,7782000,34.42
+2002-11-15,86.49,87.37,85.75,87.28,8749600,34.88
+2002-11-14,86.05,86.66,85.13,86.48,7478000,34.56
+2002-11-13,85.88,87.18,85.37,85.80,7543000,34.28
+2002-11-12,86.48,87.25,85.14,85.41,7248000,34.13
+2002-11-11,86.60,87.70,86.14,86.25,5642600,34.46
+2002-11-08,88.50,89.06,87.17,87.69,6014200,35.04
+2002-11-07,87.75,88.46,87.02,88.01,6242200,35.17
+2002-11-06,88.71,88.75,86.97,87.86,8212400,35.11
+2002-11-05,86.45,88.97,86.35,88.74,7629200,35.46
+2002-11-04,88.00,88.02,86.25,86.50,9340000,34.56
+2002-11-01,87.80,88.22,86.70,87.99,8604000,35.16
+2002-10-31,88.94,89.45,87.46,88.45,8156400,35.34
+2002-10-30,89.00,89.89,88.02,88.94,8873600,35.54
+2002-10-29,88.04,89.22,87.06,89.01,16135800,35.57
+2002-10-28,88.70,88.72,84.75,85.75,14637800,34.26
+2002-10-25,88.60,89.18,87.53,88.70,6948000,35.44
+2002-10-24,91.25,91.25,88.50,88.80,7069600,35.48
+2002-10-23,90.45,91.00,89.16,91.00,8361200,36.36
+2002-10-22,91.48,91.75,89.51,90.34,9511600,36.10
+2002-10-21,90.95,92.19,90.12,92.19,6789400,36.84
+2002-10-18,90.00,91.75,89.84,91.75,6858200,36.66
+2002-10-17,90.90,91.10,89.79,90.34,7679400,36.10
+2002-10-16,90.02,90.97,89.76,90.50,7180400,36.16
+2002-10-15,92.00,92.15,89.20,90.42,14296000,35.97
+2002-10-14,90.00,91.29,89.73,91.29,6394800,36.31
+2002-10-11,89.40,90.44,88.54,90.24,9663000,35.89
+2002-10-10,88.53,89.66,87.50,88.99,9407400,35.40
+2002-10-09,89.30,89.99,87.91,88.19,10451200,35.08
+2002-10-08,89.44,90.83,89.06,89.30,9735000,35.52
+2002-10-07,88.52,90.79,88.45,88.93,10585600,35.37
+2002-10-04,90.00,90.13,87.37,88.52,10434800,35.21
+2002-10-03,90.56,92.35,89.50,89.81,10339800,35.72
+2002-10-02,90.45,91.24,90.01,90.56,7163400,36.02
+2002-10-01,89.50,91.17,88.50,91.17,10400200,36.26
+2002-09-30,88.38,89.79,87.20,89.38,13563800,35.55
+2002-09-27,90.78,91.10,87.99,88.13,8799200,35.05
+2002-09-26,89.95,90.79,89.15,90.75,8236600,36.10
+2002-09-25,88.40,90.00,87.99,89.10,8549400,35.44
+2002-09-24,90.15,90.30,88.00,88.04,10283800,35.02
+2002-09-23,90.02,91.00,89.50,90.74,7053400,36.09
+2002-09-20,91.12,91.46,90.25,91.09,12632600,36.23
+2002-09-19,91.50,92.52,91.10,91.12,6969800,36.24
+2002-09-18,91.32,92.88,90.65,92.10,6831200,36.63
+2002-09-17,93.04,93.50,91.79,92.06,8247400,36.62
+2002-09-16,92.00,93.00,91.86,93.00,7262400,36.99
+2002-09-13,91.00,92.00,90.64,92.00,6131600,36.59
+2002-09-12,91.05,91.31,90.30,91.20,5728800,36.28
+2002-09-11,91.70,92.00,90.85,91.88,4901400,36.55
+2002-09-10,90.99,91.82,90.10,91.50,6184000,36.40
+2002-09-09,89.25,90.85,89.00,90.85,5483400,36.14
+2002-09-06,90.95,90.96,89.19,89.95,7114800,35.78
+2002-09-05,88.54,90.59,88.20,89.85,11535600,35.74
+2002-09-04,87.00,88.88,86.52,88.56,9562800,35.23
+2002-09-03,88.66,88.66,86.36,86.54,8145400,34.42
+2002-08-30,87.87,89.68,87.50,88.65,6123200,35.26
+2002-08-29,89.10,89.40,87.70,87.87,7959600,34.95
+2002-08-28,87.00,90.50,87.00,89.73,5291000,35.69
+2002-08-27,90.25,90.91,89.26,90.41,6815800,35.96
+2002-08-26,90.25,90.50,89.15,90.40,6471200,35.96
+2002-08-23,90.20,90.95,89.93,90.25,5072400,35.90
+2002-08-22,90.18,91.09,89.75,90.76,5848600,36.10
+2002-08-21,90.25,91.00,89.79,90.89,6034600,36.15
+2002-08-20,90.35,90.90,90.01,90.21,6751200,35.88
+2002-08-19,90.60,91.52,90.04,91.25,7625600,36.30
+2002-08-16,90.00,90.99,89.06,90.99,9640600,36.19
+2002-08-15,92.05,92.90,90.69,91.32,9005600,36.32
+2002-08-14,90.06,92.89,89.34,92.89,8927000,36.95
+2002-08-13,89.95,91.69,89.70,90.06,9148800,35.82
+2002-08-12,90.00,91.43,89.95,90.85,6203800,36.14
+2002-08-09,89.65,91.49,89.50,91.14,8595000,36.25
+2002-08-08,88.94,90.94,88.34,90.85,9901200,36.14
+2002-08-07,88.19,89.10,86.50,88.93,10906800,35.37
+2002-08-06,88.70,89.35,87.12,87.72,13051400,34.89
+2002-08-05,89.40,89.41,87.20,88.00,15921000,35.00
+2002-08-02,87.87,89.90,87.82,89.84,14511400,35.74
+2002-08-01,88.74,89.80,87.26,87.87,10268600,34.95
+2002-07-31,87.60,89.00,86.75,88.99,10154400,35.40
+2002-07-30,86.40,87.55,85.77,87.28,8643800,34.72
+2002-07-29,84.62,87.22,84.46,87.22,9827800,34.69
+2002-07-26,84.30,84.69,83.25,84.20,9104400,33.49
+2002-07-25,82.25,85.02,81.07,85.02,13096600,33.82
+2002-07-24,78.10,82.33,78.10,82.25,16138800,32.72
+2002-07-23,79.00,80.09,78.01,79.21,13541200,31.51
+2002-07-22,75.00,78.96,75.00,77.83,17256600,30.96
+2002-07-19,79.02,79.45,74.08,74.46,17326200,29.62
+2002-07-18,80.14,82.11,80.11,80.39,8898600,31.98
+2002-07-17,81.95,82.23,79.76,80.07,11701200,31.85
+2002-07-16,81.50,81.99,79.35,81.25,10625600,32.16
+2002-07-15,82.60,83.20,79.20,82.30,13916000,32.57
+2002-07-12,86.12,86.12,82.10,83.63,13833800,33.10
+2002-07-11,87.10,87.65,85.12,85.95,12660800,34.02
+2002-07-10,87.90,88.89,87.35,87.95,9880600,34.81
+2002-07-09,90.10,90.49,86.65,87.90,7021400,34.79
+2002-07-08,89.88,90.48,89.01,90.35,5651600,35.76
+2002-07-05,88.16,89.88,87.51,89.88,3614800,35.57
+2002-07-03,88.45,89.60,87.02,88.36,7620800,34.97
+2002-07-02,89.03,89.60,88.37,89.28,8297800,35.33
+2002-07-01,89.34,90.95,89.06,90.03,7897800,35.63
+2002-06-28,91.70,92.20,89.30,89.30,14148600,35.34
+2002-06-27,91.65,92.46,89.55,92.24,9513600,36.50
+2002-06-26,89.00,91.96,87.94,91.08,13669600,36.05
+2002-06-25,93.16,93.50,89.00,89.00,11822800,35.22
+2002-06-24,93.75,94.41,93.00,93.40,10724400,36.96
+2002-06-21,93.84,94.60,93.27,93.85,12660400,37.14
+2002-06-20,94.00,94.75,93.60,93.85,6938200,37.14
+2002-06-19,93.80,94.75,93.38,94.40,8196000,37.36
+2002-06-18,93.10,93.90,92.98,93.89,5918000,37.16
+2002-06-17,91.55,93.90,91.55,93.90,7850400,37.16
+2002-06-14,92.22,92.30,90.00,91.55,8280200,36.23
+2002-06-13,92.75,93.03,91.39,91.48,8012800,36.20
+2002-06-12,90.50,93.00,90.27,93.00,17696400,36.81
+2002-06-11,90.10,90.50,88.94,89.00,5682200,35.22
+2002-06-10,88.95,89.69,88.15,89.20,5670600,35.30
+2002-06-07,89.40,89.87,88.07,89.34,6049800,35.36
+2002-06-06,90.10,90.74,89.28,89.55,5432000,35.44
+2002-06-05,89.95,90.75,88.80,90.54,6226800,35.83
+2002-06-04,88.96,89.73,88.13,89.55,7845200,35.44
+2002-06-03,89.11,91.07,88.87,88.91,6517400,35.19
+2002-05-31,89.23,90.48,88.97,89.55,6218400,35.17
+2002-05-30,87.09,88.94,86.40,88.75,6607400,34.85
+2002-05-29,87.85,88.75,87.00,87.02,10684000,34.17
+2002-05-28,90.60,90.60,87.50,88.01,7467800,34.56
+2002-05-24,90.75,91.29,89.70,90.26,4765200,35.45
+2002-05-23,91.55,91.70,90.91,91.37,5138000,35.88
+2002-05-22,91.10,92.09,90.95,91.90,4691000,36.09
+2002-05-21,91.95,92.02,90.75,91.10,6380400,35.78
+2002-05-20,93.20,93.73,92.40,92.40,3985400,36.29
+2002-05-17,93.45,93.62,92.73,93.62,4867400,36.77
+2002-05-16,92.40,93.20,91.93,92.97,5578400,36.51
+2002-05-15,92.45,92.90,91.81,92.15,5789800,36.19
+2002-05-14,93.15,93.63,92.41,93.05,5875200,36.54
+2002-05-13,91.67,93.36,91.67,93.21,4500000,36.60
+2002-05-10,92.06,92.99,91.80,92.40,4723600,36.29
+2002-05-09,92.00,92.75,91.65,92.06,5633200,36.15
+2002-05-08,91.67,91.96,90.80,91.80,7733400,36.05
+2002-05-07,92.50,93.24,91.62,91.66,7020200,36.00
+2002-05-06,92.48,93.48,91.90,92.20,6172400,36.21
+2002-05-03,92.99,93.18,91.95,91.95,6020200,36.11
+2002-05-02,92.49,93.47,92.18,93.24,8359000,36.62
+2002-05-01,90.80,92.03,90.55,91.80,9780800,36.05
+2002-04-30,90.25,90.66,89.40,90.26,8336800,35.45
+2002-04-29,90.05,90.55,89.70,90.00,6245800,35.34
+2002-04-26,89.77,90.72,89.70,89.80,7174000,35.27
+2002-04-25,89.43,89.85,88.85,89.42,5407200,35.12
+2002-04-24,89.15,89.99,88.97,89.43,5072000,35.12
+2002-04-23,88.89,89.93,88.66,88.90,5264400,34.91
+2002-04-22,89.00,89.66,88.50,88.89,4926600,34.91
+2002-04-19,88.87,89.12,88.01,88.87,6069800,34.90
+2002-04-18,89.75,90.00,87.85,88.41,8925000,34.72
+2002-04-17,90.82,91.04,89.91,90.11,5908200,35.39
+2002-04-16,90.70,91.47,90.60,91.20,6197200,35.67
+2002-04-15,91.60,91.86,90.25,90.55,4999800,35.41
+2002-04-12,90.76,92.19,90.50,91.93,6434400,35.95
+2002-04-11,92.02,92.74,91.20,91.31,6620400,35.71
+2002-04-10,90.29,92.60,90.21,92.34,8220000,36.11
+2002-04-09,90.29,90.95,90.00,90.13,5303600,35.25
+2002-04-08,89.40,90.29,89.25,90.25,6081600,35.29
+2002-04-05,89.75,89.90,88.89,89.80,5530600,35.12
+2002-04-04,89.10,90.17,89.10,89.98,7175400,35.19
+2002-04-03,90.60,90.61,88.40,89.26,6639800,34.91
+2002-04-02,89.99,90.60,89.10,90.60,9390200,35.43
+2002-04-01,89.35,89.99,88.93,89.99,5225600,35.19
+2002-03-28,89.99,90.29,89.23,90.09,4644000,35.23
+2002-03-27,88.85,90.38,88.85,90.02,5546400,35.20
+2002-03-26,89.35,89.96,88.88,89.45,5750400,34.98
+2002-03-25,89.75,90.25,89.31,89.75,6251600,35.10
+2002-03-22,90.00,90.73,89.62,90.10,7202600,35.24
+2002-03-21,89.26,90.44,89.20,90.40,7792800,35.35
+2002-03-20,89.80,89.89,89.08,89.60,7211600,35.04
+2002-03-19,88.15,89.99,88.12,89.94,12605000,35.17
+2002-03-18,87.50,87.95,87.17,87.66,6544800,34.28
+2002-03-15,85.38,87.10,85.12,87.07,11881400,34.05
+2002-03-14,84.75,85.30,84.05,84.99,4996400,33.24
+2002-03-13,85.28,85.52,84.20,85.22,4760800,33.33
+2002-03-12,83.60,85.28,83.51,85.28,4661600,33.35
+2002-03-11,83.85,84.19,82.62,84.10,5133800,32.89
+2002-03-08,84.49,84.61,83.20,83.92,5459400,32.82
+2002-03-07,84.93,84.93,83.26,83.94,8715400,32.83
+2002-03-06,85.06,85.90,84.76,85.05,6253600,33.26
+2002-03-05,85.80,86.50,84.11,85.06,7285400,33.26
+2002-03-04,87.00,87.35,86.33,86.98,8615800,34.02
+2002-03-01,85.00,87.55,84.85,87.55,6671400,34.24
+2002-02-28,85.00,85.70,84.50,84.79,7085200,33.16
+2002-02-27,86.35,86.72,84.70,85.50,6840000,33.44
+2002-02-26,86.90,86.90,85.67,86.50,7715200,33.83
+2002-02-25,85.45,87.85,85.30,87.37,10097200,34.17
+2002-02-22,83.50,85.98,83.15,85.60,7219200,33.48
+2002-02-21,84.80,85.70,83.10,83.10,7777000,32.50
+2002-02-20,84.24,85.00,83.45,85.00,6732200,33.24
+2002-02-19,84.10,84.60,83.77,84.00,5697000,32.85
+2002-02-15,84.50,85.00,84.33,84.99,8906000,33.24
+2002-02-14,83.50,84.25,83.41,84.04,4693600,32.87
+2002-02-13,83.03,83.74,83.02,83.73,5163600,32.74
+2002-02-12,81.89,83.75,81.87,83.55,7664400,32.67
+2002-02-11,82.09,82.60,81.27,81.71,5318000,31.95
+2002-02-08,82.05,82.20,80.75,82.09,5373800,32.10
+2002-02-07,82.25,82.99,81.48,82.13,5265400,32.12
+2002-02-06,81.98,83.18,81.73,82.50,7234000,32.26
+2002-02-05,82.45,83.07,81.72,82.62,7055200,32.31
+2002-02-04,82.57,84.22,82.43,82.70,9212400,32.34
+2002-02-01,81.68,83.30,81.40,82.57,10333200,32.29
+2002-01-31,80.50,82.12,80.40,81.68,14694800,31.94
+2002-01-30,77.50,79.25,77.26,78.29,7659400,30.62
+2002-01-29,79.16,79.16,77.45,77.52,5870200,30.32
+2002-01-28,78.60,79.43,78.54,79.16,4513600,30.96
+2002-01-25,77.23,79.71,77.21,79.14,5302400,30.95
+2002-01-24,79.20,79.20,77.20,77.78,6268600,30.42
+2002-01-23,79.15,79.56,78.60,78.60,5151400,30.74
+2002-01-22,79.80,79.84,78.60,79.42,5095400,31.06
+2002-01-18,79.67,80.00,79.34,79.81,5392000,31.21
+2002-01-17,79.49,79.89,79.20,79.69,4520600,31.16
+2002-01-16,79.15,79.63,78.34,79.49,6047800,31.09
+2002-01-15,78.55,79.89,78.51,79.65,5392800,31.00
+2002-01-14,77.65,79.45,77.25,78.70,6080800,30.63
+2002-01-11,77.70,78.29,77.12,77.21,5459200,30.05
+2002-01-10,76.60,77.30,76.38,76.93,7183800,29.94
+2002-01-09,77.76,78.34,77.16,77.20,5527000,30.05
+2002-01-08,77.55,78.11,77.28,77.76,4009800,30.26
+2002-01-07,78.23,78.49,77.10,77.55,6412200,30.18
+2002-01-04,79.24,79.50,78.20,78.45,6181400,30.53
+2002-01-03,79.31,79.58,78.61,79.23,5216800,30.84
+2002-01-02,78.90,80.00,78.02,80.00,6261600,31.14
+2001-12-31,78.90,79.74,78.71,79.13,3941800,30.80
+2001-12-28,80.30,80.30,79.06,79.51,3529800,30.95
+2001-12-27,80.46,80.60,79.75,80.15,4271000,31.19
+2001-12-26,80.26,81.19,80.22,80.50,3728200,31.33
+2001-12-24,80.64,80.93,80.05,80.26,2178600,31.24
+2001-12-21,81.25,81.37,79.91,80.64,8849000,31.39
+2001-12-20,81.10,81.49,80.73,80.99,5688200,31.52
+2001-12-19,80.70,81.65,80.42,81.46,7951800,31.70
+2001-12-18,80.25,81.72,80.00,81.38,6583400,31.67
+2001-12-17,80.10,81.10,79.80,79.80,7111400,31.06
+2001-12-14,80.30,80.78,79.57,79.90,6503600,31.10
+2001-12-13,79.95,81.10,79.00,80.90,12740000,31.49
+2001-12-12,79.25,80.00,78.90,79.95,16664400,31.12
+2001-12-11,76.85,77.70,76.46,76.70,7036000,29.85
+2001-12-10,75.47,77.42,75.26,76.72,7728400,29.86
+2001-12-07,75.57,75.75,74.76,75.43,4366000,29.36
+2001-12-06,76.45,77.08,75.50,75.70,5188000,29.46
+2001-12-05,76.50,77.71,76.23,76.70,6368400,29.85
+2001-12-04,76.50,77.07,75.73,76.34,4833200,29.71
+2001-12-03,77.45,77.45,76.05,76.30,5482400,29.70
+2001-11-30,77.00,78.12,76.98,77.46,5593600,30.15
+2001-11-29,76.10,77.60,75.24,77.44,7276800,30.14
+2001-11-28,76.85,77.25,75.95,76.00,5393400,29.58
+2001-11-27,77.70,78.25,76.91,77.12,6482400,30.02
+2001-11-26,78.05,78.39,77.50,78.15,4536200,30.42
+2001-11-23,77.90,78.50,77.80,78.45,1680200,30.53
+2001-11-21,78.00,78.55,77.75,77.90,4104000,30.32
+2001-11-20,78.20,78.68,77.71,78.50,5344800,30.55
+2001-11-19,78.85,79.00,78.00,78.68,5475800,30.62
+2001-11-16,78.68,78.74,77.77,78.74,5433600,30.65
+2001-11-15,78.23,78.85,77.97,78.29,5971200,30.47
+2001-11-14,77.99,78.25,77.23,78.23,6405000,30.45
+2001-11-13,77.45,77.89,76.49,77.86,5259800,30.30
+2001-11-12,76.65,77.43,76.47,77.27,3858200,30.07
+2001-11-09,76.40,77.51,76.30,77.31,4648600,30.09
+2001-11-08,78.00,78.00,76.21,76.70,6213200,29.85
+2001-11-07,77.45,78.20,77.37,78.11,5815200,30.40
+2001-11-06,76.93,78.00,76.35,78.00,5514000,30.36
+2001-11-05,76.09,76.98,75.94,76.93,6274400,29.94
+2001-11-02,75.80,76.60,75.20,76.00,5787800,29.58
+2001-11-01,73.80,75.99,73.64,75.98,9758000,29.57
+2001-10-31,74.20,74.42,73.45,73.78,7567200,28.72
+2001-10-30,71.98,74.25,71.75,74.20,10641800,28.88
+2001-10-29,73.01,73.25,71.30,71.30,5470800,27.75
+2001-10-26,72.25,73.54,71.88,73.35,4762400,28.55
+2001-10-25,70.70,72.48,70.51,72.29,4712800,28.14
+2001-10-24,71.75,72.15,71.36,71.40,4851600,27.79
+2001-10-23,72.70,72.84,71.05,71.50,4191400,27.83
+2001-10-22,71.75,72.90,71.60,72.45,4323400,28.20
+2001-10-19,70.95,72.20,70.77,71.75,5990600,27.93
+2001-10-18,70.20,71.80,70.00,70.30,7516200,27.36
+2001-10-17,70.55,71.20,69.73,69.80,7307600,27.17
+2001-10-16,70.74,71.05,70.11,70.93,8470400,27.46
+2001-10-15,71.50,71.50,70.62,71.11,5941200,27.53
+2001-10-12,71.55,72.19,71.50,71.94,5889800,27.85
+2001-10-11,73.02,73.50,71.80,72.59,6369400,28.10
+2001-10-10,72.05,74.14,72.05,73.34,5570000,28.39
+2001-10-09,72.25,73.78,72.10,72.54,5418200,28.08
+2001-10-08,72.00,73.10,71.76,72.25,4238800,27.97
+2001-10-05,71.30,72.99,71.30,72.69,6143000,28.14
+2001-10-04,73.05,73.10,71.15,71.20,7984200,27.56
+2001-10-03,72.81,73.39,71.90,73.25,8282600,28.36
+2001-10-02,72.39,73.45,72.25,73.28,5714400,28.37
+2001-10-01,72.50,73.00,71.73,72.39,7015200,28.02
+2001-09-28,72.74,73.15,72.02,72.79,9963000,28.18
+2001-09-27,71.50,72.40,71.06,72.40,7139600,28.03
+2001-09-26,71.70,72.24,70.80,71.13,6906600,27.54
+2001-09-25,69.46,71.20,69.45,71.00,7985400,27.49
+2001-09-24,69.00,70.45,68.89,69.46,10354600,26.89
+2001-09-21,70.65,71.65,67.00,67.00,20140800,25.94
+2001-09-20,74.00,74.00,72.56,72.81,9779400,28.19
+2001-09-19,74.65,75.02,73.23,74.55,11095200,28.86
+2001-09-18,74.10,74.25,73.11,74.20,9251400,28.72
+2001-09-17,73.60,74.90,72.30,74.55,11860800,28.86
+2001-09-10,73.45,74.40,73.30,74.20,7433600,28.72
+2001-09-07,74.90,75.20,73.40,74.35,6509000,28.78
+2001-09-06,75.88,75.99,74.71,75.50,8744400,29.23
+2001-09-05,75.91,76.24,74.90,75.88,7687200,29.37
+2001-09-04,73.68,76.08,73.68,75.52,7436200,29.24
+2001-08-31,73.80,74.35,73.65,74.15,4807800,28.71
+2001-08-30,74.15,75.10,73.95,74.59,7104200,28.88
+2001-08-29,75.60,75.60,73.81,74.02,5263200,28.65
+2001-08-28,76.25,76.48,74.80,74.99,7213400,29.03
+2001-08-27,77.00,77.04,76.48,76.84,6090400,29.75
+2001-08-24,76.85,77.28,76.20,77.00,8007200,29.81
+2001-08-23,75.45,77.00,75.35,76.94,9331000,29.79
+2001-08-22,75.20,75.74,74.30,75.65,7389800,29.29
+2001-08-21,75.20,75.54,74.51,74.78,7824000,28.95
+2001-08-20,74.90,76.08,74.27,75.68,11225000,29.30
+2001-08-17,74.15,74.75,73.81,74.75,8613000,28.94
+2001-08-16,73.15,74.39,72.90,74.19,8622000,28.72
+2001-08-15,72.28,73.00,72.10,72.18,6144600,27.94
+2001-08-14,72.35,72.62,72.01,72.50,5994000,28.07
+2001-08-13,71.90,72.30,71.73,72.12,5344800,27.92
+2001-08-10,71.19,72.53,70.86,71.87,8781800,27.82
+2001-08-09,69.52,70.90,69.36,70.70,3989800,27.37
+2001-08-08,69.50,70.43,69.50,69.85,4932000,27.04
+2001-08-07,69.75,71.85,69.54,70.61,7447600,27.33
+2001-08-06,70.40,70.75,69.76,70.75,5467600,27.39
+2001-08-03,71.46,71.50,69.52,70.22,4424400,27.18
+2001-08-02,71.76,71.95,70.70,71.46,3912400,27.66
+2001-08-01,71.03,71.93,71.03,71.50,4899400,27.68
+2001-07-31,71.10,71.60,70.60,71.02,6287600,27.49
+2001-07-30,70.05,71.10,70.05,71.10,4515600,27.52
+2001-07-27,70.50,71.42,70.11,70.47,4472200,27.28
+2001-07-26,69.40,71.00,69.01,71.00,9228800,27.49
+2001-07-25,68.09,70.00,67.85,70.00,4858600,27.10
+2001-07-24,67.75,68.60,67.41,68.09,4413800,26.36
+2001-07-23,68.15,68.30,67.20,67.80,4942600,26.25
+2001-07-20,69.10,69.10,67.60,68.09,5396400,26.36
+2001-07-19,69.20,69.73,67.67,68.39,6433600,26.48
+2001-07-18,69.88,69.90,68.71,69.20,6507600,26.79
+2001-07-17,69.37,69.99,68.75,69.93,6170200,26.92
+2001-07-16,68.14,69.49,68.04,69.15,4517200,26.62
+2001-07-13,68.30,68.42,67.66,68.14,5786000,26.24
+2001-07-12,68.76,68.80,67.90,68.75,7122600,26.47
+2001-07-11,67.70,69.00,67.10,68.75,10880600,26.47
+2001-07-10,66.10,67.10,65.27,67.01,8217600,25.80
+2001-07-09,65.00,66.14,65.00,66.14,7116000,25.47
+2001-07-06,64.28,65.05,64.10,65.00,5212600,25.03
+2001-07-05,64.30,64.60,63.76,64.53,4539400,24.85
+2001-07-03,64.02,64.70,63.75,64.60,2512000,24.87
+2001-07-02,64.00,64.82,63.81,64.47,4282400,24.82
+2001-06-29,64.04,65.35,63.80,63.80,8924600,24.56
+2001-06-28,63.41,64.23,63.15,63.65,5093600,24.51
+2001-06-27,63.71,64.33,63.36,63.40,4807200,24.41
+2001-06-26,62.80,64.15,62.79,63.86,5391200,24.59
+2001-06-25,63.25,63.80,62.70,62.80,3281600,24.18
+2001-06-22,62.40,63.49,62.30,63.28,4583200,24.36
+2001-06-21,62.01,63.35,61.96,62.35,6340800,24.01
+2001-06-20,62.50,62.93,62.01,62.55,4595800,24.08
+2001-06-19,62.25,62.75,61.91,62.41,7043200,24.03
+2001-06-18,62.40,62.40,61.68,62.15,7257200,23.93
+2001-06-15,64.40,64.88,62.47,62.60,13955600,24.10
+2001-06-14,64.95,65.60,64.53,64.86,4624400,24.97
+2001-06-13,65.95,65.98,64.89,64.95,4446000,25.01
+2001-06-12,65.25,65.60,64.91,65.50,6933200,25.22
+2001-06-11,64.50,64.77,64.06,64.35,2608400,24.78
+2001-06-08,65.15,65.18,64.01,64.28,4132000,24.75
+2001-06-07,64.75,65.60,64.70,64.92,5066400,25.00
+2001-06-06,65.25,66.30,64.51,64.67,7914200,24.90
+2001-06-05,63.61,64.12,63.25,64.08,5336600,24.67
+2001-06-04,63.50,63.74,63.04,63.60,4917600,24.49
+2001-06-01,64.23,64.24,63.25,63.51,3730800,24.45
+2001-05-31,64.00,64.50,63.81,64.24,4268800,24.73
+2001-05-30,64.60,64.97,63.69,64.37,4669400,24.78
+2001-05-29,63.80,64.64,63.55,64.64,5719800,24.89
+2001-05-25,64.25,64.30,63.26,63.50,4353000,24.45
+2001-05-24,64.00,64.59,63.55,64.25,5160200,24.74
+2001-05-23,64.60,64.93,63.65,64.19,6547800,24.71
+2001-05-22,65.30,65.60,63.95,64.00,8073400,24.64
+2001-05-21,65.00,66.15,64.40,65.25,11720800,25.12
+2001-05-18,67.16,67.48,66.42,67.48,4777200,25.98
+2001-05-17,67.75,68.30,66.70,67.15,6360800,25.85
+2001-05-16,66.30,68.29,66.15,68.29,6935400,26.29
+2001-05-15,66.06,66.24,65.42,65.98,4654200,25.40
+2001-05-14,65.99,66.17,65.30,66.05,2792800,25.43
+2001-05-11,65.84,66.28,65.15,65.50,3251400,25.22
+2001-05-10,66.45,66.50,65.10,65.84,4691800,25.35
+2001-05-09,64.50,66.24,63.95,66.19,8785200,25.48
+2001-05-08,64.50,64.76,63.54,64.50,4498000,24.83
+2001-05-07,64.40,64.95,63.90,64.65,3697800,24.89
+2001-05-04,63.75,64.51,63.25,64.27,5643200,24.75
+2001-05-03,64.75,64.75,63.68,64.27,7941000,24.75
+2001-05-02,64.85,64.85,63.50,64.15,12807600,24.70
+2001-05-01,62.80,64.84,62.25,64.18,17375600,24.71
+2001-04-30,60.05,60.29,59.25,60.05,8330400,23.12
+2001-04-27,58.40,59.83,58.10,59.83,5565600,23.04
+2001-04-26,58.10,58.30,57.78,58.30,7198600,22.45
+2001-04-25,56.80,57.84,56.70,57.56,7399400,22.16
+2001-04-24,57.00,57.74,56.20,56.64,10960400,21.81
+2001-04-23,58.00,58.45,57.77,58.05,5976400,22.35
+2001-04-20,58.71,59.62,57.68,58.00,8089000,22.33
+2001-04-19,57.90,58.99,57.50,58.96,7997400,22.70
+2001-04-18,57.75,60.00,56.75,57.43,10262400,22.11
+2001-04-17,58.30,58.65,55.96,57.40,13986000,21.97
+2001-04-16,59.20,59.94,58.04,59.15,5505200,22.63
+2001-04-12,58.90,59.43,58.10,58.80,5797000,22.50
+2001-04-11,58.00,59.05,57.46,58.98,7588000,22.57
+2001-04-10,60.00,60.20,57.75,58.70,10685000,22.46
+2001-04-09,62.00,62.00,59.95,60.34,5214200,23.09
+2001-04-06,61.50,62.37,59.90,61.68,6028200,23.60
+2001-04-05,61.00,61.65,60.00,61.55,6476400,23.55
+2001-04-04,60.40,60.99,58.90,60.87,8031000,23.29
+2001-04-03,61.05,61.74,60.07,61.10,6508200,23.38
+2001-04-02,63.00,63.65,61.06,61.60,5976800,23.57
+2001-03-30,61.50,62.80,60.50,62.60,5598600,23.96
+2001-03-29,62.07,63.05,60.60,61.25,6630200,23.44
+2001-03-28,61.80,62.75,60.70,62.07,6436000,23.75
+2001-03-27,61.00,62.80,60.91,62.18,8022800,23.79
+2001-03-26,61.00,61.10,59.25,60.42,9347000,23.12
+2001-03-23,61.60,61.95,59.86,60.20,10576200,23.04
+2001-03-22,62.80,63.25,60.30,62.75,12140800,24.01
+2001-03-21,65.80,65.80,63.00,63.20,10156400,24.18
+2001-03-20,65.90,68.20,65.60,65.90,6540200,25.22
+2001-03-19,64.90,67.15,64.55,65.90,7450800,25.22
+2001-03-16,64.55,65.93,63.88,64.70,10995000,24.76
+2001-03-15,66.75,66.99,63.90,64.94,9028800,24.85
+2001-03-14,67.00,67.70,66.38,66.60,6453400,25.49
+2001-03-13,68.35,68.95,67.26,68.14,5364200,26.08
+2001-03-12,68.75,70.60,68.00,68.25,6741200,26.12
+2001-03-09,70.25,70.40,68.66,69.14,5324200,26.46
+2001-03-08,68.90,71.20,68.30,71.00,5234200,27.17
+2001-03-07,68.60,69.45,68.01,68.52,3833400,26.22
+2001-03-06,69.65,69.66,68.70,69.05,5177400,26.42
+2001-03-05,70.90,71.40,69.80,70.16,5362400,26.85
+2001-03-02,67.80,69.80,67.76,69.65,5813800,26.65
+2001-03-01,70.00,70.65,68.25,68.65,8327000,26.27
+2001-02-28,70.70,71.20,69.85,70.50,7185000,26.98
+2001-02-27,71.00,71.49,70.26,70.70,9067200,27.05
+2001-02-26,72.25,72.26,70.13,71.11,12062800,27.21
+2001-02-23,75.90,75.90,73.70,75.03,5474400,28.71
+2001-02-22,77.00,77.15,74.76,76.10,6889800,29.12
+2001-02-21,76.50,77.03,76.15,76.80,7958600,29.39
+2001-02-20,75.45,75.78,74.82,75.71,6363800,28.97
+2001-02-16,74.49,75.09,74.30,74.84,7089800,28.64
+2001-02-15,73.15,74.40,73.07,73.86,7421400,28.26
+2001-02-14,74.50,74.50,73.50,73.69,4531400,28.20
+2001-02-13,74.90,74.90,73.56,74.55,5788000,28.53
+2001-02-12,74.99,75.75,74.36,75.10,5044400,28.74
+2001-02-09,75.09,75.50,74.50,74.99,4526000,28.70
+2001-02-08,75.19,75.35,74.40,74.90,3758200,28.66
+2001-02-07,73.85,75.90,72.21,75.19,7486600,28.77
+2001-02-06,74.85,74.95,72.80,74.12,7190800,28.36
+2001-02-05,73.99,75.29,73.77,74.35,6786400,28.45
+2001-02-02,74.30,74.55,73.30,73.76,7393400,28.23
+2001-02-01,72.00,74.13,71.84,73.95,7553400,28.30
+2001-01-31,71.00,72.00,69.50,71.84,8331800,27.49
+2001-01-30,69.50,71.40,69.25,71.10,11224800,27.21
+2001-01-29,69.00,69.24,66.75,66.85,9223600,25.58
+2001-01-26,70.62,71.50,68.75,69.25,6207600,26.50
+2001-01-25,69.25,70.69,69.00,69.94,5454800,26.76
+2001-01-24,69.87,70.12,68.12,69.94,4528200,26.76
+2001-01-23,68.69,70.75,68.31,69.44,5566000,26.57
+2001-01-22,69.87,70.50,68.25,69.12,6206800,26.45
+2001-01-19,70.06,70.62,69.75,69.94,6254800,26.76
+2001-01-18,70.12,72.25,69.75,70.81,6797400,27.10
+2001-01-17,71.62,71.75,69.94,70.19,7610400,26.86
+2001-01-16,70.94,72.50,70.50,71.94,4671000,27.40
+2001-01-12,73.25,73.31,70.06,70.31,7568000,26.77
+2001-01-11,73.81,74.12,71.75,72.75,5691800,27.70
+2001-01-10,73.62,74.50,72.44,73.81,5750600,28.11
+2001-01-09,75.75,75.75,73.62,74.62,9482600,28.42
+2001-01-08,74.31,77.31,74.25,76.56,7241800,29.15
+2001-01-05,72.25,75.44,71.62,74.94,8553800,28.54
+2001-01-04,74.56,74.62,71.31,72.31,8341600,27.54
+2001-01-03,78.50,79.19,74.00,74.62,11180000,28.42
+2001-01-02,78.12,78.87,76.75,78.50,6847800,29.89
+2000-12-29,77.50,78.94,76.37,78.44,5280000,29.87
+2000-12-28,77.00,77.62,75.31,77.25,6080000,29.42
+2000-12-27,74.37,79.31,74.00,76.50,14896000,29.13
+2000-12-26,73.69,74.75,72.75,74.44,3554400,28.35
+2000-12-22,74.50,74.50,72.50,73.75,5491800,28.08
+2000-12-21,72.56,74.87,72.31,74.50,6419800,28.37
+2000-12-20,72.62,74.87,71.87,72.56,8324800,27.63
+2000-12-19,72.69,74.75,71.81,73.12,5351600,27.84
+2000-12-18,72.62,73.37,71.94,72.62,5726600,27.65
+2000-12-15,71.37,73.81,71.37,71.37,12218400,27.18
+2000-12-14,71.50,74.75,71.37,73.50,6285000,27.99
+2000-12-13,71.62,72.62,71.25,72.44,3784400,27.59
+2000-12-12,71.25,73.50,70.50,71.94,9310400,27.40
+2000-12-11,70.75,70.75,68.87,69.06,6755800,26.30
+2000-12-08,73.50,73.56,70.87,71.25,6859200,27.13
+2000-12-07,71.75,74.56,71.75,73.56,4193200,28.01
+2000-12-06,73.31,73.94,71.44,72.12,6593000,27.46
+2000-12-05,75.00,76.19,73.06,73.19,7828000,27.87
+2000-12-04,73.75,75.87,73.06,75.37,4900800,28.70
+2000-12-01,74.12,74.81,73.19,73.94,5972200,28.16
+2000-11-30,74.75,75.94,74.37,74.87,6752400,28.51
+2000-11-29,73.69,75.94,73.50,75.56,5280200,28.77
+2000-11-28,73.00,74.12,72.50,73.69,5662800,28.06
+2000-11-27,72.87,73.75,72.69,72.87,5309800,27.75
+2000-11-24,74.25,74.50,73.44,73.62,2753000,28.04
+2000-11-22,74.00,75.94,73.94,75.44,6586600,28.73
+2000-11-21,74.12,74.50,72.75,74.06,5666000,28.20
+2000-11-20,74.75,75.87,73.94,74.94,6071800,28.54
+2000-11-17,73.87,75.75,73.87,75.75,7908000,28.85
+2000-11-16,72.69,74.81,72.12,74.06,5373200,28.20
+2000-11-15,73.00,73.87,72.62,73.37,5518200,27.94
+2000-11-14,72.25,72.87,71.25,72.44,7457600,27.59
+2000-11-13,71.50,73.06,71.37,72.25,6163000,27.51
+2000-11-10,70.12,72.50,70.00,71.62,6250400,27.27
+2000-11-09,70.00,71.50,68.06,69.50,12083400,26.47
+2000-11-08,68.25,70.19,68.12,69.44,5766200,26.44
+2000-11-07,68.62,69.19,67.50,68.44,4861800,26.06
+2000-11-06,68.25,69.00,67.81,68.50,5639600,26.09
+2000-11-03,67.75,68.69,67.12,68.25,6510800,25.99
+2000-11-02,68.75,69.37,67.31,67.94,9018400,25.87
+2000-11-01,70.87,70.94,68.31,69.00,13778200,26.28
+2000-10-31,75.00,75.12,69.81,71.44,23838600,27.20
+2000-10-30,76.00,76.87,74.31,76.87,11799200,29.27
+2000-10-27,73.75,76.94,73.50,76.94,8396400,29.30
+2000-10-26,75.12,75.94,73.56,74.94,5724400,28.54
+2000-10-25,73.87,75.75,73.19,74.94,9293400,28.54
+2000-10-24,71.00,73.69,70.56,73.62,6669200,28.04
+2000-10-23,72.69,72.69,69.56,69.56,6127400,26.49
+2000-10-20,72.19,73.31,72.12,72.87,5297600,27.75
+2000-10-19,74.12,74.25,72.31,73.00,8159400,27.80
+2000-10-18,72.69,74.94,72.19,74.69,7728600,28.44
+2000-10-17,71.50,74.00,71.19,73.31,6080200,27.78
+2000-10-16,72.37,72.37,71.06,71.94,5669200,27.26
+2000-10-13,72.75,73.44,72.12,72.62,8039400,27.52
+2000-10-12,73.25,74.44,72.44,73.62,7665200,27.90
+2000-10-11,72.25,74.00,72.12,73.50,7388600,27.86
+2000-10-10,72.50,73.00,72.06,72.44,5001200,27.45
+2000-10-09,73.00,73.56,72.44,72.87,4963800,27.62
+2000-10-06,73.12,74.87,72.75,73.94,9413400,28.02
+2000-10-05,71.87,73.19,71.50,73.00,13064400,27.67
+2000-10-04,68.62,70.69,68.56,70.12,10373400,26.57
+2000-10-03,68.00,69.69,67.81,68.81,8274800,26.08
+2000-10-02,67.06,68.06,66.56,68.06,7292800,25.79
+2000-09-29,67.00,67.69,66.44,67.00,10724400,25.39
+2000-09-28,61.50,67.81,61.06,66.94,30100800,25.37
+2000-09-27,61.63,62.38,60.13,61.75,9776000,23.40
+2000-09-26,63.06,63.31,60.44,61.75,13506200,23.40
+2000-09-25,64.06,64.06,62.19,63.13,6810200,23.93
+2000-09-22,63.25,64.37,63.00,63.88,8796800,24.21
+2000-09-21,61.56,63.38,61.50,62.88,7402200,23.83
+2000-09-20,61.00,61.81,60.50,61.81,7455800,23.43
+2000-09-19,61.88,62.44,61.31,61.50,5732000,23.31
+2000-09-18,61.94,62.50,61.00,62.13,7709000,23.55
+2000-09-15,62.44,63.06,61.94,62.50,9089400,23.69
+2000-09-14,61.81,62.25,60.06,61.30,12514200,23.23
+2000-09-13,63.00,63.00,62.13,62.50,4186000,23.69
+2000-09-12,62.56,63.31,62.31,63.06,4787400,23.90
+2000-09-11,63.31,63.75,62.38,62.69,4906600,23.76
+2000-09-08,62.75,63.50,62.63,63.44,6683600,24.04
+2000-09-07,63.69,63.81,62.56,62.63,5867800,23.74
+2000-09-06,62.75,64.37,62.50,63.44,11835000,24.04
+2000-09-05,61.44,62.69,61.13,62.50,4975200,23.69
+2000-09-01,61.63,61.69,61.00,61.38,4314000,23.26
+2000-08-31,61.88,62.25,61.38,61.83,5414600,23.43
+2000-08-30,62.06,62.31,61.56,62.06,3840600,23.52
+2000-08-29,63.00,63.00,62.19,62.50,3541200,23.69
+2000-08-28,62.75,63.25,62.31,62.75,4082400,23.78
+2000-08-25,62.13,62.75,61.38,62.75,6586000,23.78
+2000-08-24,64.25,64.25,62.13,62.94,8534200,23.85
+2000-08-23,64.06,64.50,63.88,64.31,3967400,24.37
+2000-08-22,63.44,64.31,63.38,64.12,6165600,24.30
+2000-08-21,63.19,63.44,63.00,63.19,3784200,23.95
+2000-08-18,62.25,63.19,62.13,63.00,7448400,23.88
+2000-08-17,62.50,62.69,61.50,62.25,6430000,23.59
+2000-08-16,62.00,62.94,61.25,62.75,8558200,23.78
+2000-08-15,59.75,62.75,59.56,62.75,15182000,23.78
+2000-08-14,58.31,59.69,58.06,59.25,6100200,22.46
+2000-08-11,56.88,58.50,56.44,58.25,5727400,22.08
+2000-08-10,56.56,56.94,56.31,56.81,3769400,21.53
+2000-08-09,56.56,56.75,56.00,56.31,6841600,21.34
+2000-08-08,57.00,57.00,56.25,56.50,5072400,21.41
+2000-08-07,57.31,57.75,57.00,57.13,4082800,21.65
+2000-08-04,58.06,58.06,57.13,57.38,4710200,21.75
+2000-08-03,58.44,59.06,57.81,58.06,5004600,22.00
+2000-08-02,59.38,59.63,57.63,58.19,9127000,22.05
+2000-08-01,56.00,60.00,55.38,58.75,15932400,22.27
+2000-07-31,58.75,59.00,56.50,57.00,11908800,21.60
+2000-07-28,59.94,60.00,59.00,59.19,8274000,22.43
+2000-07-27,59.56,60.75,59.31,59.56,6010400,22.57
+2000-07-26,59.25,59.94,59.25,59.66,7409800,22.61
+2000-07-25,59.50,60.81,59.44,60.63,8473000,22.98
+2000-07-24,59.19,59.44,59.00,59.00,7881800,22.36
+2000-07-21,59.25,59.44,58.81,59.13,6091600,22.41
+2000-07-20,59.25,59.56,58.50,59.00,10271200,22.36
+2000-07-19,57.94,59.13,57.56,59.13,9620800,22.41
+2000-07-18,56.19,58.25,56.00,58.25,8984800,21.94
+2000-07-17,56.25,57.25,56.06,56.13,7941200,21.14
+2000-07-14,54.75,56.25,54.69,56.00,10094200,21.10
+2000-07-13,55.25,55.44,54.31,54.56,7299000,20.55
+2000-07-12,54.88,55.50,54.19,55.13,8533200,20.77
+2000-07-11,55.50,55.63,54.50,55.13,6966600,20.77
+2000-07-10,55.06,55.69,55.00,55.44,9370400,20.88
+2000-07-07,55.69,55.69,54.19,54.88,8907400,20.67
+2000-07-06,56.00,56.00,55.00,55.25,8129600,20.81
+2000-07-05,56.25,56.31,55.25,55.63,7344000,20.96
+2000-07-03,56.75,56.81,55.19,55.88,5595200,21.05
+2000-06-30,53.56,57.36,53.25,56.75,23969000,21.38
+2000-06-29,55.06,55.13,53.63,53.63,9755000,20.20
+2000-06-28,55.50,56.00,55.13,55.55,7391200,20.93
+2000-06-27,55.50,56.63,55.13,55.63,8516400,20.96
+2000-06-26,55.00,55.81,54.94,55.63,7171200,20.96
+2000-06-23,54.75,55.44,54.25,54.94,8417000,20.70
+2000-06-22,54.63,54.81,54.06,54.13,7189600,20.39
+2000-06-21,55.38,55.44,54.25,54.56,8198000,20.55
+2000-06-20,55.88,56.00,54.94,55.25,8000000,20.81
+2000-06-19,56.19,56.50,55.06,56.09,6712600,21.13
+2000-06-16,57.00,57.19,55.50,55.50,11573400,20.91
+2000-06-15,57.19,57.50,56.44,56.75,11457600,21.38
+2000-06-14,56.75,57.13,56.06,57.00,8078800,21.47
+2000-06-13,55.81,57.00,55.81,57.00,9267200,21.47
+2000-06-12,57.00,57.19,56.06,56.38,9321800,21.24
+2000-06-09,56.81,57.50,55.81,57.00,17979000,21.47
+2000-06-08,58.63,60.00,55.88,57.50,45193400,21.66
+2000-06-07,62.88,63.88,61.88,61.88,6278000,23.31
+2000-06-06,62.88,63.69,62.63,63.25,4348200,23.83
+2000-06-05,64.00,64.00,62.50,63.31,7586600,23.85
+2000-06-02,65.37,65.37,63.50,64.00,10462600,24.11
+2000-06-01,66.12,66.37,65.37,65.62,7701000,24.72
+2000-05-31,66.00,66.87,65.56,66.50,4208800,25.05
+2000-05-30,66.31,66.37,65.75,66.12,4370000,24.91
+2000-05-26,65.75,66.44,65.62,66.25,4463400,24.96
+2000-05-25,65.62,66.00,64.75,65.94,6617400,24.84
+2000-05-24,64.56,66.25,64.37,65.87,8813600,24.81
+2000-05-23,64.37,65.19,63.75,64.37,5295400,24.25
+2000-05-22,65.19,65.37,64.31,64.87,6186200,24.44
+2000-05-19,64.25,65.19,64.06,65.06,5963800,24.51
+2000-05-18,64.75,65.31,64.50,64.75,5166400,24.39
+2000-05-17,64.50,65.00,63.75,65.00,6044400,24.49
+2000-05-16,64.87,65.31,63.88,64.50,6308800,24.30
+2000-05-15,63.88,65.25,63.31,64.87,4648000,24.44
+2000-05-12,65.00,65.56,63.63,64.12,4255800,24.15
+2000-05-11,64.37,65.19,63.25,65.00,6666800,24.49
+2000-05-10,63.31,64.81,62.94,64.19,8208000,24.18
+2000-05-09,61.25,63.06,61.25,62.75,8452800,23.64
+2000-05-08,60.13,61.38,60.06,61.19,5588600,23.05
+2000-05-05,60.25,60.88,59.81,60.88,4403000,22.93
+2000-05-04,60.56,61.69,60.00,60.44,6600800,22.77
+2000-05-03,60.63,61.63,60.31,60.63,7259400,22.84
+2000-05-02,59.44,60.06,59.00,59.81,5692200,22.53
+2000-05-01,59.81,60.44,58.75,59.70,7527600,22.49
+2000-04-28,60.94,60.94,59.13,59.75,10627400,22.51
+2000-04-27,60.00,62.25,59.25,60.88,15193000,22.93
+2000-04-26,63.25,63.38,59.88,60.75,24605400,22.89
+2000-04-25,70.50,70.50,63.44,64.25,20658400,24.20
+2000-04-24,68.94,71.00,68.50,70.50,8723200,26.56
+2000-04-20,66.12,69.00,66.12,68.94,8139200,25.97
+2000-04-19,66.31,67.75,65.56,66.06,7923200,24.89
+2000-04-18,68.56,68.56,65.37,66.06,14387600,24.89
+2000-04-17,62.88,69.12,62.75,69.00,15054000,25.87
+2000-04-14,68.00,68.25,62.00,63.00,17381800,23.62
+2000-04-13,69.50,69.87,67.19,69.50,11353400,26.06
+2000-04-12,67.94,72.75,67.62,69.31,20645800,25.99
+2000-04-11,65.62,66.81,63.75,66.44,10197600,24.91
+2000-04-10,63.94,66.00,63.75,66.00,11747000,24.75
+2000-04-07,63.38,63.75,62.50,63.44,7794800,23.79
+2000-04-06,62.00,62.94,61.00,62.75,7827000,23.53
+2000-04-05,62.69,63.63,61.56,61.56,13620000,23.08
+2000-04-04,60.88,64.00,60.00,63.50,27514000,23.81
+2000-04-03,56.75,60.00,56.75,59.50,10071400,22.31
+2000-03-31,59.50,59.50,56.25,56.75,12033600,21.28
+2000-03-30,58.94,60.13,58.00,58.00,16008000,21.75
+2000-03-29,57.19,58.75,57.13,58.69,15731600,22.01
+2000-03-28,55.19,57.13,55.19,57.00,12057600,21.37
+2000-03-27,56.25,57.00,55.13,55.25,11909400,20.72
+2000-03-24,56.44,56.50,55.13,56.44,14311600,21.16
+2000-03-23,55.94,56.88,55.56,56.19,13621800,21.07
+2000-03-22,57.25,57.69,55.38,57.00,15490200,21.37
+2000-03-21,57.19,57.50,56.13,57.00,14933000,21.37
+2000-03-20,58.38,59.03,57.44,58.13,11856000,21.80
+2000-03-17,59.88,59.88,57.00,57.63,22202400,21.61
+2000-03-16,59.69,60.50,58.75,59.88,27405200,22.45
+2000-03-15,56.44,58.50,54.63,58.50,24737400,21.94
+2000-03-14,57.44,58.00,55.13,55.75,20742000,20.90
+2000-03-13,53.75,57.25,53.25,57.25,35996800,21.47
+2000-03-10,57.13,57.75,52.75,53.75,48561600,20.15
+2000-03-09,58.50,59.50,56.50,57.75,34217200,21.65
+2000-03-08,61.00,61.69,57.13,58.00,74584200,21.75
+2000-03-07,58.00,72.37,57.25,61.00,137287200,22.87
+2000-03-06,88.37,88.44,86.62,87.44,3668600,32.79
+2000-03-03,87.81,89.81,87.00,88.44,4902200,33.16
+2000-03-02,88.00,88.44,86.69,87.31,3565800,32.74
+2000-03-01,88.00,88.69,86.87,88.25,4153600,33.09
+2000-02-29,89.50,89.87,87.25,87.87,6661800,32.95
+2000-02-28,85.81,90.00,85.00,88.37,7081600,33.14
+2000-02-25,88.75,89.00,85.12,85.12,7177200,31.92
+2000-02-24,90.37,90.87,86.56,88.50,7223200,33.18
+2000-02-23,92.87,92.87,90.12,90.62,5357000,33.98
+2000-02-22,92.31,93.44,90.06,92.87,5226800,34.82
+2000-02-18,93.81,94.44,92.00,93.64,4651600,35.11
+2000-02-17,94.00,95.00,93.00,94.19,4682400,35.32
+2000-02-16,95.81,96.25,93.00,94.05,5314600,35.27
+2000-02-15,92.50,95.81,92.12,95.75,6864000,35.90
+2000-02-14,93.69,93.81,91.00,91.87,5252200,34.45
+2000-02-11,91.31,93.94,91.31,93.75,5335000,35.15
+2000-02-10,93.75,94.69,90.06,91.44,5267800,34.29
+2000-02-09,95.25,95.87,93.75,94.00,6255800,35.25
+2000-02-08,94.00,95.87,92.81,95.75,6787800,35.90
+2000-02-07,94.00,94.81,92.56,93.25,6464400,34.97
+2000-02-04,97.62,97.69,94.00,94.75,7647800,35.53
+2000-02-03,99.81,99.81,96.69,97.81,6259600,36.68
+2000-02-02,99.75,100.00,98.31,98.62,3920800,36.98
+2000-02-01,100.69,100.87,98.75,99.50,4044200,37.31
+2000-01-31,100.25,101.12,98.37,101.06,4518200,37.89
+2000-01-28,103.69,103.69,99.37,100.31,9583400,37.61
+2000-01-27,102.00,104.44,101.19,104.06,8989000,39.02
+2000-01-26,99.00,100.81,98.81,100.62,10243200,37.73
+2000-01-25,103.62,103.69,97.00,97.50,17097800,36.56
+2000-01-24,96.00,108.87,94.81,103.12,28554600,38.67
+2000-01-21,112.62,112.62,99.50,102.69,24378800,38.51
+2000-01-20,114.00,114.25,107.62,112.56,10231800,42.21
+2000-01-19,114.00,116.00,113.56,115.37,5553400,43.26
+2000-01-18,116.94,118.00,116.06,116.94,4456800,43.73
+2000-01-14,115.50,117.00,115.37,117.00,4904400,43.75
+2000-01-13,116.87,117.00,114.56,115.00,5285200,43.00
+2000-01-12,116.62,118.37,116.12,117.00,6231600,43.75
+2000-01-11,115.37,117.75,114.44,117.75,4421800,44.03
+2000-01-10,115.81,117.31,114.37,115.94,6862000,43.35
+2000-01-07,109.56,117.00,109.19,116.50,9832000,43.56
+2000-01-06,105.12,109.44,105.06,107.87,6524200,40.34
+2000-01-05,104.87,105.37,102.50,103.12,5098400,38.56
+2000-01-04,106.37,108.37,103.75,105.12,4270800,39.31
+2000-01-03,107.81,107.94,105.69,107.19,4275000,40.08
+1999-12-31,109.81,109.87,108.75,109.56,614200,40.97
+1999-12-30,109.56,110.50,109.00,109.62,1420200,40.99
+1999-12-29,111.62,111.62,108.56,109.37,1416800,40.90
+1999-12-28,111.00,111.69,109.56,109.75,1997800,41.04
+1999-12-27,109.50,111.25,108.62,111.19,3133000,41.58
+1999-12-23,109.00,109.56,108.44,109.50,2559600,40.95
+1999-12-22,104.81,109.00,104.69,109.00,3720600,40.76
+1999-12-21,106.06,106.56,103.50,104.50,5493200,39.08
+1999-12-20,106.50,109.19,106.31,107.62,4547800,40.24
+1999-12-17,109.94,109.94,106.00,106.25,9516800,39.73
+1999-12-16,111.25,111.44,108.44,109.87,3963200,41.08
+1999-12-15,111.56,114.81,111.37,112.62,4711600,42.11
+1999-12-14,109.00,112.00,108.81,111.56,2984200,41.72
+1999-12-13,110.44,111.31,108.62,110.30,2457400,41.25
+1999-12-10,109.25,111.25,108.75,110.44,3465400,41.30
+1999-12-09,110.94,110.94,108.37,109.87,4468600,41.08
+1999-12-08,110.00,111.31,109.94,110.69,2708800,41.39
+1999-12-07,113.44,113.62,109.87,109.94,4506000,41.11
+1999-12-06,113.12,114.37,112.81,113.25,3704600,42.35
+1999-12-03,113.00,115.62,112.75,113.75,6187800,42.54
+1999-12-02,112.25,112.94,111.75,112.50,3570000,42.07
+1999-12-01,108.75,112.25,108.56,112.25,3820800,41.97
+1999-11-30,110.69,112.81,108.00,108.00,4015400,40.39
+1999-11-29,111.87,112.50,110.12,111.50,3867400,41.69
+1999-11-26,112.44,113.31,111.69,113.00,1463400,42.26
+1999-11-24,112.25,112.62,109.94,112.44,3986400,42.05
+1999-11-23,110.81,113.06,110.31,112.31,5540800,42.00
+1999-11-22,109.87,111.87,109.50,110.78,4060800,41.42
+1999-11-19,109.31,110.69,108.25,110.50,6256800,41.32
+1999-11-18,108.56,109.69,108.31,109.56,5471200,40.97
+1999-11-17,107.12,109.81,107.00,109.00,3518600,40.76
+1999-11-16,107.19,107.44,106.00,107.37,3568800,40.15
+1999-11-15,104.87,107.50,104.87,106.56,4001000,39.85
+1999-11-12,106.50,107.00,105.44,107.00,3429400,40.01
+1999-11-11,107.12,107.75,105.12,106.44,3446000,39.80
+1999-11-10,107.50,107.75,105.62,107.37,2703600,40.15
+1999-11-09,108.56,108.62,105.75,107.50,3014000,40.20
+1999-11-08,105.87,108.81,105.62,108.56,3308600,40.59
+1999-11-05,106.00,106.81,105.50,105.87,3306200,39.59
+1999-11-04,107.25,107.44,104.00,105.31,4248000,39.38
+1999-11-03,106.56,107.62,105.31,106.75,5006600,39.92
+1999-11-02,107.75,108.37,106.00,106.00,5100200,39.64
+1999-11-01,105.12,108.62,104.94,108.00,5621000,40.39
+1999-10-29,104.37,105.50,104.12,104.87,7020000,39.22
+1999-10-28,100.87,104.94,100.50,104.62,8669000,39.12
+1999-10-27,97.62,101.00,97.37,99.25,5978400,37.11
+1999-10-26,99.56,100.25,97.75,98.19,3307200,36.72
+1999-10-25,99.19,100.91,98.56,99.69,2774000,37.28
+1999-10-22,100.94,101.37,99.69,100.75,3812000,37.67
+1999-10-21,99.12,101.37,98.62,100.87,4240400,37.72
+1999-10-20,99.87,99.87,97.37,99.56,4500800,37.23
+1999-10-19,96.25,99.31,96.06,98.44,5432000,36.69
+1999-10-18,94.37,95.87,93.56,95.31,4544400,35.52
+1999-10-15,95.75,95.75,93.31,93.31,5507000,34.78
+1999-10-14,94.69,96.87,93.69,95.81,3714400,35.71
+1999-10-13,97.31,97.31,95.00,95.12,3280000,35.45
+1999-10-12,98.00,98.00,95.87,97.19,4270400,36.23
+1999-10-11,98.00,98.94,97.50,98.00,2371600,36.53
+1999-10-08,98.37,99.00,97.19,98.06,3100000,36.55
+1999-10-07,97.31,97.94,96.69,97.19,2499400,36.23
+1999-10-06,95.44,97.37,95.00,97.06,3868600,36.18
+1999-10-05,95.56,95.75,93.81,95.44,4679800,35.57
+1999-10-04,93.44,96.50,93.06,96.25,4495800,35.87
+1999-10-01,93.50,94.31,92.00,93.44,6193200,34.83
+1999-09-30,95.56,95.81,92.25,93.75,8356200,34.94
+1999-09-29,97.87,97.87,95.31,95.81,6541400,35.71
+1999-09-28,98.56,99.50,96.44,98.94,3669000,36.88
+1999-09-27,98.31,100.37,98.00,99.37,3882200,37.04
+1999-09-24,96.44,98.44,95.69,97.31,4833200,36.27
+1999-09-23,98.00,99.50,96.31,96.44,5427600,35.95
+1999-09-22,99.69,99.75,97.56,98.00,4479200,36.53
+1999-09-21,99.50,101.00,99.00,100.25,3939000,37.37
+1999-09-20,100.62,101.75,100.12,100.94,2414200,37.62
+1999-09-17,100.81,101.56,100.44,101.12,4886000,37.69
+1999-09-16,98.25,100.87,98.06,100.12,3822400,37.32
+1999-09-15,99.94,100.94,98.50,98.50,3452800,36.71
+1999-09-14,100.00,100.62,98.87,99.56,3170800,37.11
+1999-09-13,102.87,102.94,100.56,101.69,2794400,37.90
+1999-09-10,102.12,104.12,102.12,103.12,3807000,38.44
+1999-09-09,102.25,102.50,100.50,101.87,2692800,37.97
+1999-09-08,102.56,103.69,101.94,102.75,4250600,38.30
+1999-09-07,100.81,103.00,100.81,102.87,5021000,38.34
+1999-09-03,101.87,102.25,100.62,100.94,4580600,37.62
+1999-09-02,98.56,100.44,97.75,100.12,3625600,37.32
+1999-09-01,99.25,99.75,98.62,99.50,3026800,37.09
+1999-08-31,98.37,100.12,98.00,99.25,4061200,36.99
+1999-08-30,98.12,100.06,98.00,98.50,3841400,36.71
+1999-08-27,100.19,101.00,97.75,98.00,4028600,36.53
+1999-08-26,102.00,102.12,99.31,100.25,4738400,37.37
+1999-08-25,100.44,103.44,99.87,102.62,6624400,38.25
+1999-08-24,98.50,100.81,98.50,100.25,7226400,37.37
+1999-08-23,97.12,98.69,97.12,98.25,4210600,36.62
+1999-08-20,95.44,97.44,94.75,97.25,5646200,36.25
+1999-08-19,94.06,95.12,93.87,94.25,3427600,35.13
+1999-08-18,94.81,95.69,94.44,94.75,3374000,35.32
+1999-08-17,94.37,95.37,93.62,95.37,5003000,35.55
+1999-08-16,93.06,93.87,92.81,93.87,2926400,34.99
+1999-08-13,92.19,93.94,92.12,93.00,4346000,34.66
+1999-08-12,93.25,93.75,91.56,92.06,5462400,34.31
+1999-08-11,94.19,94.75,92.56,93.25,5316400,34.76
+1999-08-10,91.62,94.31,90.81,93.75,5089400,34.94
+1999-08-09,93.37,93.56,91.37,91.44,3044800,34.08
+1999-08-06,93.06,94.25,92.69,93.12,4749800,34.71
+1999-08-05,92.94,94.87,92.44,93.94,5553000,35.01
+1999-08-04,93.31,93.75,92.56,92.81,4192200,34.59
+1999-08-03,90.37,94.25,90.31,93.69,6574200,34.92
+1999-08-02,89.81,91.25,89.81,90.12,4158800,33.59
+1999-07-30,88.62,92.44,88.50,90.56,7472400,33.75
+1999-07-29,86.12,88.62,86.12,88.12,6424400,32.84
+1999-07-28,87.12,87.87,86.12,86.12,3658400,32.10
+1999-07-27,87.50,88.94,86.87,88.12,3673400,32.84
+1999-07-26,87.87,88.25,87.00,87.31,5675000,32.54
+1999-07-23,89.50,90.00,87.44,88.25,3771600,32.89
+1999-07-22,89.62,90.37,88.56,89.75,2693400,33.45
+1999-07-21,90.00,90.50,89.56,90.00,2858400,33.55
+1999-07-20,89.69,90.94,89.25,90.62,3267200,33.66
+1999-07-19,90.19,90.19,89.00,89.75,3662400,33.33
+1999-07-16,90.12,90.62,89.69,90.00,4713800,33.43
+1999-07-15,90.94,92.06,90.75,91.37,5558800,33.94
+1999-07-14,88.87,91.12,88.56,90.87,5469800,33.75
+1999-07-13,86.25,89.75,86.00,88.94,7719800,33.03
+1999-07-12,86.87,87.31,85.62,87.00,5711000,32.31
+1999-07-09,85.62,86.94,85.31,86.75,5335200,32.22
+1999-07-08,85.37,85.81,84.69,85.37,5142400,31.71
+1999-07-07,85.69,86.31,84.94,86.25,4791400,32.03
+1999-07-06,84.75,86.44,84.69,85.44,4620200,31.73
+1999-07-02,85.94,86.12,84.56,84.87,6164000,31.52
+1999-07-01,88.62,88.69,85.69,86.06,5463800,31.96
+1999-06-30,85.87,89.25,84.87,88.12,5082600,32.73
+1999-06-29,85.06,86.31,84.69,86.12,4289600,31.99
+1999-06-28,85.94,86.12,84.94,85.25,2631400,31.66
+1999-06-25,85.56,86.19,84.94,85.31,2607800,31.68
+1999-06-24,85.81,86.75,84.94,85.44,4198400,31.73
+1999-06-23,86.37,87.19,85.75,86.94,4391800,32.29
+1999-06-22,86.81,87.37,85.81,86.62,3083600,32.17
+1999-06-21,87.00,87.37,85.81,86.94,3835800,32.29
+1999-06-18,88.75,89.69,87.06,87.91,6994000,32.65
+1999-06-17,86.06,89.25,86.06,88.25,6870400,32.78
+1999-06-16,86.25,87.31,85.25,86.06,4922400,31.96
+1999-06-15,85.75,87.00,85.00,86.50,4956200,32.13
+1999-06-14,86.69,86.87,84.12,84.31,6584000,31.31
+1999-06-11,88.25,89.44,85.94,86.25,8747200,32.03
+1999-06-10,90.50,91.69,88.87,89.25,10704800,33.15
+1999-06-09,94.25,94.25,90.50,92.25,9858800,34.26
+1999-06-08,96.56,96.94,94.00,94.81,3486000,35.21
+1999-06-07,95.00,97.75,94.62,97.56,3794400,36.23
+1999-06-04,95.25,97.00,94.31,96.62,4493200,35.89
+1999-06-03,94.00,94.12,93.06,93.50,3392000,34.73
+1999-06-02,96.62,96.75,93.25,94.25,4882800,35.01
+1999-06-01,93.62,95.69,92.19,95.62,3714400,35.51
+1999-05-28,93.75,95.19,92.81,93.37,3621000,34.68
+1999-05-27,94.25,96.62,93.56,94.00,4313000,34.91
+1999-05-26,94.56,96.19,94.12,95.75,5039200,35.56
+1999-05-25,94.06,95.69,93.81,94.56,5595200,35.12
+1999-05-24,97.19,98.00,93.81,93.94,4373400,34.89
+1999-05-21,96.31,97.44,95.81,97.25,3949000,36.12
+1999-05-20,95.00,97.31,94.87,96.69,4526000,35.91
+1999-05-19,94.87,95.00,92.50,95.00,3241000,35.28
+1999-05-18,94.06,94.56,92.75,93.87,3590400,34.86
+1999-05-17,92.56,94.37,92.19,94.12,3214800,34.96
+1999-05-14,90.75,92.81,90.25,92.31,3740800,34.28
+1999-05-13,92.94,92.94,91.75,92.00,2896200,34.17
+1999-05-12,90.62,93.00,90.00,92.94,3847600,34.52
+1999-05-11,90.00,93.50,89.94,91.62,3645000,34.03
+1999-05-10,90.69,90.94,89.37,90.25,4319600,33.52
+1999-05-07,91.75,92.75,90.62,90.94,3077200,33.78
+1999-05-06,90.62,92.50,90.25,92.12,4588000,34.21
+1999-05-05,91.87,92.56,90.56,91.19,4690400,33.87
+1999-05-04,93.25,94.06,90.75,91.75,6565000,34.08
+1999-05-03,92.50,94.75,92.50,94.25,4339400,35.01
+1999-04-30,91.75,94.62,91.75,93.81,7260200,34.84
+1999-04-29,92.62,93.87,92.31,93.50,5548200,34.73
+1999-04-28,93.81,94.12,92.06,92.37,3973600,34.31
+1999-04-27,94.81,95.25,93.12,93.56,4280800,34.75
+1999-04-26,90.25,94.87,89.87,94.81,9350800,35.21
+1999-04-23,92.25,93.62,90.00,90.50,11759400,33.61
+1999-04-22,99.19,99.75,94.00,94.12,11893200,34.96
+1999-04-21,94.87,99.00,94.37,98.94,3781400,36.75
+1999-04-20,94.87,96.19,94.50,95.81,4530400,35.48
+1999-04-19,97.50,99.00,93.81,94.62,5063400,35.04
+1999-04-16,96.37,98.94,95.12,98.19,5085200,36.36
+1999-04-15,99.00,99.56,96.12,96.50,5565200,35.73
+1999-04-14,102.87,102.87,98.94,99.12,5099000,36.70
+1999-04-13,102.06,103.81,101.56,102.87,4220200,38.09
+1999-04-12,100.12,102.94,100.06,102.94,3837200,38.12
+1999-04-09,100.50,101.75,98.62,101.44,3697200,37.56
+1999-04-08,100.75,102.00,99.12,100.75,4021200,37.31
+1999-04-07,100.87,100.87,97.81,100.75,4773200,37.31
+1999-04-06,100.06,101.94,98.37,100.62,5166800,37.26
+1999-04-05,98.62,101.50,98.06,100.87,3811200,37.35
+1999-04-01,98.12,99.19,97.37,98.44,3386000,36.45
+1999-03-31,101.75,101.81,97.81,97.94,4708800,36.27
+1999-03-30,99.87,101.12,99.62,100.19,5319000,37.10
+1999-03-29,99.62,101.12,98.75,101.12,4042000,37.45
+1999-03-26,99.56,99.94,99.19,99.25,5255600,36.75
+1999-03-25,96.00,100.94,95.94,100.50,10818200,37.22
+1999-03-24,94.44,95.50,93.75,95.37,6474600,35.32
+1999-03-23,95.12,95.87,93.50,93.69,6480800,34.69
+1999-03-22,93.75,95.69,93.44,95.50,6264200,35.36
+1999-03-19,93.50,94.94,93.06,93.62,8882600,34.67
+1999-03-18,91.31,93.12,90.12,92.75,4623800,34.35
+1999-03-17,91.06,92.87,90.62,91.56,3873800,33.90
+1999-03-16,90.50,92.87,90.50,91.94,4033200,34.05
+1999-03-15,90.87,92.00,90.06,91.69,3374200,33.95
+1999-03-12,92.00,92.00,90.06,90.31,5242200,33.44
+1999-03-11,91.81,93.56,90.69,92.12,5185000,34.11
+1999-03-10,92.19,92.81,91.19,92.19,4139400,34.14
+1999-03-09,93.00,93.94,91.69,92.37,4754600,34.20
+1999-03-08,93.12,93.44,92.19,93.00,3665200,34.44
+1999-03-05,93.25,94.00,92.19,94.00,6977800,34.81
+1999-03-04,91.56,93.00,91.12,92.00,6393600,34.07
+1999-03-03,90.06,91.50,90.06,91.31,4053000,33.81
+1999-03-02,89.31,90.87,89.00,90.19,3736400,33.40
+1999-03-01,90.12,90.62,88.50,88.50,3521200,32.77
+1999-02-26,89.56,90.19,88.25,89.50,3660200,33.14
+1999-02-25,89.44,89.94,87.62,89.81,3625200,33.26
+1999-02-24,90.62,91.19,89.00,89.56,3768000,33.16
+1999-02-23,91.62,92.87,90.56,90.75,4010200,33.60
+1999-02-22,91.37,93.00,91.06,93.00,5011600,34.44
+1999-02-19,90.12,91.81,90.12,91.81,4339800,34.00
+1999-02-18,90.62,91.94,90.31,91.62,5405600,33.93
+1999-02-17,89.37,91.00,89.19,90.31,5881000,33.44
+1999-02-16,87.87,89.87,87.75,89.69,3807600,33.21
+1999-02-12,89.44,89.44,86.56,87.50,3335000,32.40
+1999-02-11,87.75,89.00,87.56,88.44,3094800,32.75
+1999-02-10,86.25,88.12,85.19,88.00,3098200,32.59
+1999-02-09,84.81,87.50,84.06,86.25,4307600,31.94
+1999-02-08,85.37,86.31,84.50,86.31,3785800,31.96
+1999-02-05,87.75,88.25,84.50,84.87,4541400,31.43
+1999-02-04,89.12,89.12,84.06,87.81,8186000,32.52
+1999-02-03,88.50,89.69,88.00,88.87,3779000,32.91
+1999-02-02,90.12,90.25,87.75,88.50,4945600,32.77
+1999-02-01,90.12,90.87,89.25,90.62,5209600,33.56
+1999-01-29,88.87,91.00,88.62,90.87,7095000,33.65
+1999-01-28,86.31,88.56,86.31,87.81,5123400,32.52
+1999-01-27,85.31,87.62,84.44,86.31,5312800,31.96
+1999-01-26,83.06,86.12,82.00,85.56,5839600,31.68
+1999-01-25,85.00,86.00,83.12,83.62,6820400,30.96
+1999-01-22,85.50,87.06,83.62,85.31,5195000,31.59
+1999-01-21,85.62,86.75,83.19,86.50,8431200,32.03
+1999-01-20,86.12,86.25,84.31,84.75,3025200,31.38
+1999-01-19,87.69,87.81,85.00,86.44,4146800,31.90
+1999-01-15,85.50,87.50,84.44,86.62,6325000,31.97
+1999-01-14,88.12,88.50,83.75,85.19,7559800,31.44
+1999-01-13,86.75,88.94,85.87,88.00,6318400,32.48
+1999-01-12,87.00,88.87,86.50,88.44,6698200,32.64
+1999-01-11,87.31,88.25,86.00,87.25,6553400,32.20
+1999-01-08,90.62,90.69,87.06,89.19,6724600,32.92
+1999-01-07,91.56,92.19,89.69,90.87,4036200,33.54
+1999-01-06,91.69,93.00,90.69,92.62,4772800,34.18
+1999-01-05,90.06,92.50,90.06,91.56,4471800,33.79
+1999-01-04,90.00,92.12,89.25,90.00,5048000,33.22
+1998-12-31,92.12,92.69,90.56,91.31,2905200,33.70
+1998-12-30,93.69,93.94,91.75,92.25,2025200,34.05
+1998-12-29,92.94,93.94,92.75,93.50,2846600,34.51
+1998-12-28,93.75,94.69,92.31,93.12,2697400,34.37
+1998-12-24,92.50,94.81,92.50,93.75,2691200,34.60
+1998-12-23,90.87,93.94,90.37,93.50,6194200,34.51
+1998-12-22,87.31,90.62,87.06,90.00,4717600,33.22
+1998-12-21,87.06,89.00,87.00,87.25,4301400,32.20
+1998-12-18,87.19,88.56,86.75,87.31,6514200,32.22
+1998-12-17,88.06,88.50,86.87,87.37,3229000,32.25
+1998-12-16,89.19,89.19,87.37,87.87,3652400,32.43
+1998-12-15,87.56,89.75,87.19,89.50,5928000,33.03
+1998-12-14,83.81,86.75,83.50,86.62,5012600,31.97
+1998-12-11,84.75,85.31,83.50,85.06,5464600,31.39
+1998-12-10,84.69,85.75,83.12,83.75,7375600,30.91
+1998-12-09,85.00,85.06,82.62,84.12,8646400,31.05
+1998-12-08,89.12,89.19,86.12,86.75,7589000,32.02
+1998-12-07,91.06,91.62,90.31,90.37,2894200,33.35
+1998-12-04,89.69,92.00,89.50,92.00,4255800,33.96
+1998-12-03,89.87,91.31,88.31,88.50,4835000,32.66
+1998-12-02,87.81,90.00,86.00,89.87,4030000,33.17
+1998-12-01,86.87,89.12,86.31,87.94,3207800,32.46
+1998-11-30,89.19,89.44,87.19,87.62,3861800,32.34
+1998-11-27,90.19,90.44,89.31,89.31,888600,32.96
+1998-11-25,90.94,91.50,89.75,90.44,3224600,33.38
+1998-11-24,92.25,93.00,91.75,91.94,4608400,33.93
+1998-11-23,91.62,93.56,91.06,93.56,4627400,34.53
+1998-11-20,90.81,91.44,90.37,91.44,4470200,33.75
+1998-11-19,89.50,90.31,88.62,90.00,3296000,33.22
+1998-11-18,89.56,89.87,88.12,89.00,3849000,32.85
+1998-11-17,90.75,91.37,89.19,89.44,4072200,33.01
+1998-11-16,89.94,91.50,89.81,91.50,3785200,33.77
+1998-11-13,90.31,90.69,89.00,89.56,3238200,33.05
+1998-11-12,89.69,91.25,89.69,90.50,3061400,33.40
+1998-11-11,91.00,91.44,89.56,90.31,4555800,33.33
+1998-11-10,87.25,91.31,87.25,91.00,6390600,33.59
+1998-11-09,89.75,89.75,87.94,88.56,3472400,32.69
+1998-11-06,89.00,90.00,88.69,90.00,3880600,33.22
+1998-11-05,87.37,89.75,87.03,89.31,3674200,32.96
+1998-11-04,89.00,89.75,87.12,87.12,5121000,32.15
+1998-11-03,88.94,90.00,88.69,89.62,3573400,33.08
+1998-11-02,88.87,90.00,88.62,89.81,4223800,33.15
+1998-10-30,87.94,89.00,87.25,88.69,4543000,32.73
+1998-10-29,84.50,87.12,84.12,87.00,3905200,32.11
+1998-10-28,85.19,85.50,83.81,84.37,4131200,31.14
+1998-10-27,88.25,88.31,85.62,85.62,4603200,31.60
+1998-10-26,87.00,87.81,86.19,87.62,5130400,32.34
+1998-10-23,87.00,88.00,86.44,87.44,7446600,32.27
+1998-10-22,83.81,87.00,83.00,86.87,8601800,32.06
+1998-10-21,81.75,83.87,80.94,83.81,4049600,30.93
+1998-10-20,82.00,83.75,81.44,82.19,5580600,30.23
+1998-10-19,83.37,83.37,82.00,82.06,3870600,30.18
+1998-10-16,82.94,84.75,82.62,83.75,7067600,30.80
+1998-10-15,78.69,83.69,78.56,82.94,6478200,30.51
+1998-10-14,78.62,80.12,77.62,80.00,4860600,29.42
+1998-10-13,77.62,79.00,77.00,78.81,3652600,28.99
+1998-10-12,78.00,79.31,76.81,77.37,3466200,28.46
+1998-10-09,79.19,79.25,75.81,77.37,6954400,28.46
+1998-10-08,77.37,79.56,76.00,78.62,10757200,28.92
+1998-10-07,74.44,77.75,73.37,77.37,7962000,28.46
+1998-10-06,74.87,76.06,73.81,74.25,4714600,27.31
+1998-10-05,74.50,75.12,72.81,74.19,5543400,27.29
+1998-10-02,70.87,75.25,70.81,74.94,6809200,27.56
+1998-10-01,70.00,71.44,69.62,71.12,5016400,26.16
+1998-09-30,72.00,72.69,70.00,71.12,4437200,26.16
+1998-09-29,73.50,74.50,71.31,72.44,6092800,26.64
+1998-09-28,72.06,74.44,71.75,73.62,4392400,27.08
+1998-09-25,71.37,71.87,70.44,70.50,3870800,25.93
+1998-09-24,74.19,75.00,70.62,72.50,4189000,26.67
+1998-09-23,73.75,74.94,71.87,74.94,5213200,27.56
+1998-09-22,71.00,72.37,70.69,71.44,5329000,26.28
+1998-09-21,67.00,71.12,66.69,70.00,5433200,25.75
+1998-09-18,67.25,69.69,66.19,68.94,8479000,25.36
+1998-09-17,65.25,67.56,65.25,66.81,7928800,24.57
+1998-09-16,69.94,70.31,68.25,70.00,5777000,25.75
+1998-09-15,69.12,69.87,68.69,69.69,4263000,25.63
+1998-09-14,69.06,69.50,67.25,69.12,7263600,25.42
+1998-09-11,69.19,71.12,66.87,67.37,8008200,24.78
+1998-09-10,69.25,69.87,65.12,69.00,14242400,25.38
+1998-09-09,78.31,78.31,71.87,71.87,12718600,26.43
+1998-09-08,77.75,79.75,75.75,79.62,5924800,29.28
+1998-09-04,77.50,78.00,73.06,75.62,5317600,27.81
+1998-09-03,78.25,78.44,75.75,76.81,6138600,28.25
+1998-09-02,79.75,80.44,78.12,78.81,6274800,28.99
+1998-09-01,77.37,80.62,75.31,80.00,7814000,29.42
+1998-08-31,80.31,81.12,76.50,76.50,7201800,28.14
+1998-08-28,81.00,82.69,79.50,81.81,6397200,30.09
+1998-08-27,82.00,82.00,79.19,80.56,7602800,29.63
+1998-08-26,81.56,83.37,81.00,82.87,4001800,30.48
+1998-08-25,82.00,83.12,81.56,82.81,4807000,30.46
+1998-08-24,79.00,80.94,78.94,80.81,3703600,29.72
+1998-08-21,77.56,79.25,77.06,79.00,5676800,29.06
+1998-08-20,80.19,80.37,78.25,78.44,4466600,28.85
+1998-08-19,80.81,81.19,79.75,80.25,3341200,29.52
+1998-08-18,80.50,81.31,80.00,81.00,3735000,29.79
+1998-08-17,78.56,80.44,78.44,80.31,4552400,29.54
+1998-08-14,78.37,79.50,77.75,78.50,4320200,28.87
+1998-08-13,79.31,80.25,78.19,78.44,3937600,28.85
+1998-08-12,79.37,80.44,79.00,79.62,3682800,29.28
+1998-08-11,78.12,79.31,77.00,79.12,6208600,29.10
+1998-08-10,78.75,80.50,78.56,79.81,4439000,29.35
+1998-08-07,80.12,80.37,78.56,78.81,5677800,28.99
+1998-08-06,80.00,81.62,78.06,78.94,10389200,29.03
+1998-08-05,79.00,81.62,77.75,81.56,9402000,30.00
+1998-08-04,76.81,79.31,76.75,77.75,15761000,28.60
+1998-08-03,79.06,79.25,75.62,76.25,13006400,28.04
+1998-07-31,83.62,83.62,79.06,79.37,15711600,29.19
+1998-07-30,88.12,89.87,82.44,83.62,20459000,30.76
+1998-07-29,88.50,89.56,86.69,88.12,3234600,32.41
+1998-07-28,88.31,89.37,86.50,89.00,3798200,32.73
+1998-07-27,87.00,90.12,86.62,89.44,3357000,32.90
+1998-07-24,87.12,89.12,86.56,87.75,4797600,32.27
+1998-07-23,87.00,87.69,86.25,86.31,3708800,31.74
+1998-07-22,88.00,88.12,86.94,87.12,4473000,32.04
+1998-07-21,90.00,90.25,87.50,88.25,3510000,32.35
+1998-07-20,90.62,91.12,89.62,90.00,3191400,33.00
+1998-07-17,91.00,91.87,90.25,90.50,5990200,33.18
+1998-07-16,91.25,92.81,91.00,92.37,3187600,33.86
+1998-07-15,92.75,92.75,91.25,91.31,2959800,33.48
+1998-07-14,90.94,93.75,90.94,93.37,3197200,34.23
+1998-07-13,92.44,92.56,90.75,91.19,2364200,33.43
+1998-07-10,90.12,93.19,90.00,92.44,3870400,33.89
+1998-07-09,91.87,92.06,90.19,90.37,2505400,33.13
+1998-07-08,91.81,92.19,91.00,91.94,2709800,33.71
+1998-07-07,93.37,93.37,91.56,92.25,3944800,33.82
+1998-07-06,92.94,94.00,92.25,94.00,2983800,34.46
+1998-07-02,92.00,92.75,91.87,92.56,2197800,33.93
+1998-07-01,91.81,92.50,90.25,92.31,3897000,33.84
+1998-06-30,92.25,92.25,90.31,91.06,3280000,33.38
+1998-06-29,91.19,92.50,91.06,92.19,3509800,33.80
+1998-06-26,90.06,91.25,90.00,90.37,2286600,33.13
+1998-06-25,90.62,91.62,89.75,90.31,4184600,33.11
+1998-06-24,88.94,91.00,88.44,90.87,4056200,33.31
+1998-06-23,87.94,89.12,87.44,88.25,3227000,32.35
+1998-06-22,88.19,89.00,86.69,86.69,2699000,31.78
+1998-06-19,90.06,90.06,87.31,88.37,6074600,32.40
+1998-06-18,89.06,90.19,89.06,89.87,4323400,32.95
+1998-06-17,87.94,90.00,87.44,89.19,6773200,32.70
+1998-06-16,85.56,87.69,84.75,87.37,5824000,32.03
+1998-06-15,83.69,86.37,83.69,84.81,2985000,31.09
+1998-06-12,84.50,85.87,83.81,85.25,5095200,31.25
+1998-06-11,86.62,87.00,84.44,84.56,4057400,31.00
+1998-06-10,87.94,88.69,86.75,86.81,2806600,31.83
+1998-06-09,89.00,89.00,87.69,88.25,3712800,32.35
+1998-06-08,87.87,88.37,87.56,87.87,2685800,32.21
+1998-06-05,86.25,88.00,85.81,87.87,4033800,32.21
+1998-06-04,84.56,86.44,84.37,86.44,3072000,31.69
+1998-06-03,85.44,86.81,85.25,85.81,3565800,31.46
+1998-06-02,85.50,86.56,85.19,85.69,4427400,31.42
+1998-06-01,83.94,85.62,83.56,85.50,4358200,31.35
+1998-05-29,84.31,84.69,83.25,83.87,2684600,30.75
+1998-05-28,83.81,84.25,82.81,84.06,3071600,30.82
+1998-05-27,82.12,83.94,81.50,82.81,3849400,30.36
+1998-05-26,83.87,84.31,82.12,82.12,2751400,30.11
+1998-05-22,83.62,84.25,82.69,83.87,2203200,30.75
+1998-05-21,85.00,85.00,83.56,83.87,2813200,30.75
+1998-05-20,83.87,85.00,83.19,85.00,4192600,31.16
+1998-05-19,83.37,84.37,83.12,83.62,2535200,30.66
+1998-05-18,82.69,84.81,82.31,84.50,3519800,30.98
+1998-05-15,83.12,83.37,81.94,81.94,3618600,30.04
+1998-05-14,81.50,83.44,81.50,83.12,3162200,30.47
+1998-05-13,81.44,83.06,81.44,82.87,3348800,30.38
+1998-05-12,81.37,82.37,80.69,81.31,4605000,29.81
+1998-05-11,81.25,82.25,80.25,80.94,3043000,29.67
+1998-05-08,80.87,82.56,80.81,81.00,3204000,29.70
+1998-05-07,82.06,82.12,80.25,80.81,3603200,29.63
+1998-05-06,82.50,83.19,81.31,82.25,3727400,30.15
+1998-05-05,83.62,83.81,82.25,83.69,3414600,30.68
+1998-05-04,83.94,85.75,83.69,84.19,4392200,30.87
+1998-05-01,83.00,83.44,82.06,83.44,2625200,30.59
+1998-04-30,82.00,83.19,81.81,82.19,5474000,30.13
+1998-04-29,81.00,81.94,80.87,81.50,4237600,29.88
+1998-04-28,83.62,84.00,80.19,80.75,6326000,29.60
+1998-04-27,84.62,84.94,82.19,83.44,6183200,30.59
+1998-04-24,85.62,87.12,85.50,85.50,5331200,31.35
+1998-04-23,84.00,88.50,84.00,86.00,9693400,31.53
+1998-04-22,83.06,84.69,83.00,84.00,4850800,30.80
+1998-04-21,83.50,84.00,83.06,83.37,6430200,30.47
+1998-04-20,85.56,85.56,83.81,84.00,3885600,30.70
+1998-04-17,83.06,85.44,83.06,85.12,4223600,31.11
+1998-04-16,83.19,83.87,82.37,82.87,4585400,30.29
+1998-04-15,84.06,84.25,82.19,83.00,5354400,30.34
+1998-04-14,85.50,85.50,83.69,83.94,3559200,30.68
+1998-04-13,86.25,86.25,84.56,85.00,3240000,31.07
+1998-04-09,86.62,87.81,85.81,86.25,2005200,31.52
+1998-04-08,87.06,87.81,86.12,86.31,3702000,31.55
+1998-04-07,87.37,87.37,85.81,87.00,3286200,31.80
+1998-04-06,88.00,88.25,86.81,86.94,3298400,31.78
+1998-04-03,89.56,89.56,87.56,88.12,4369200,32.21
+1998-04-02,87.62,89.69,87.19,89.56,4576000,32.73
+1998-04-01,83.06,87.81,83.06,87.56,6446800,32.00
+1998-03-31,85.37,86.00,83.69,84.37,3873400,30.84
+1998-03-30,83.87,85.37,83.87,85.37,2534600,31.20
+1998-03-27,86.50,86.56,83.56,84.12,3678400,30.75
+1998-03-26,85.50,87.87,85.25,86.00,4226800,31.43
+1998-03-25,86.50,86.69,85.06,85.31,3841800,31.18
+1998-03-24,86.00,87.56,85.56,86.37,3556400,31.57
+1998-03-23,85.50,86.44,85.12,86.31,4111600,31.55
+1998-03-20,85.44,85.94,84.87,85.31,4850600,31.18
+1998-03-19,84.87,85.44,84.44,85.25,2658600,31.16
+1998-03-18,83.12,84.81,82.94,84.69,3226000,30.95
+1998-03-17,82.50,84.31,82.12,83.50,3518800,30.52
+1998-03-16,82.06,83.12,82.00,82.19,3919000,30.04
+1998-03-13,83.50,83.56,82.19,82.44,4288600,30.13
+1998-03-12,85.06,85.62,84.06,84.19,3313200,30.77
+1998-03-11,86.00,86.94,85.87,86.56,3072200,31.64
+1998-03-10,85.12,86.75,85.12,86.06,4074800,31.46
+1998-03-09,83.62,85.25,83.50,85.25,4651400,31.16
+1998-03-06,81.12,84.00,81.12,83.62,3457600,30.56
+1998-03-05,81.31,81.69,79.87,80.69,3080600,29.49
+1998-03-04,82.19,82.25,81.50,82.12,2601400,30.02
+1998-03-03,82.12,82.75,81.62,82.25,4135000,30.06
+1998-03-02,84.00,84.50,82.50,82.50,3640000,30.15
+1998-02-27,84.00,85.25,83.12,84.87,4687200,31.02
+1998-02-26,83.00,83.62,82.56,83.50,2151200,30.52
+1998-02-25,83.50,83.81,83.00,83.44,2531600,30.50
+1998-02-24,83.37,84.19,82.50,82.94,2969600,30.32
+1998-02-23,83.94,84.19,82.94,83.69,3281400,30.59
+1998-02-20,83.19,83.44,82.25,83.37,3346600,30.47
+1998-02-19,83.56,83.94,82.25,82.50,3234000,30.15
+1998-02-18,83.94,84.62,83.37,84.37,3424000,30.84
+1998-02-17,84.75,84.75,82.69,83.25,3394400,30.43
+1998-02-13,83.06,84.75,83.06,84.69,3633800,30.95
+1998-02-12,83.75,84.37,82.37,83.94,3367600,30.68
+1998-02-11,83.31,84.00,83.00,83.75,3737000,30.61
+1998-02-10,82.00,83.62,81.69,82.81,4955200,30.27
+1998-02-09,81.94,82.37,81.06,81.50,2832400,29.79
+1998-02-06,80.25,82.44,80.19,82.00,4131600,29.97
+1998-02-05,80.87,80.87,79.50,79.62,3219800,29.10
+1998-02-04,80.00,81.06,80.00,80.37,3093200,29.38
+1998-02-03,79.50,81.81,78.69,81.31,5072400,29.72
+1998-02-02,79.19,79.81,78.69,79.50,3463000,29.06
+1998-01-30,77.87,79.00,77.50,78.37,4161400,28.64
+1998-01-29,79.25,80.19,77.31,78.00,5418600,28.51
+1998-01-28,81.00,81.00,78.50,79.25,3903000,28.97
+1998-01-27,78.06,81.31,78.06,80.87,7512400,29.56
+1998-01-26,78.50,79.00,78.19,78.50,3552600,28.69
+1998-01-23,80.50,80.50,78.25,78.37,3938200,28.64
+1998-01-22,81.19,81.25,79.12,79.87,3387800,29.19
+1998-01-21,81.25,81.81,79.87,81.00,3588800,29.61
+1998-01-20,80.31,80.94,79.87,80.75,3412800,29.42
+1998-01-16,80.44,80.44,78.94,79.31,5182600,28.90
+1998-01-15,80.31,80.56,79.69,79.94,2511000,29.13
+1998-01-14,81.19,81.37,79.19,80.56,3936200,29.35
+1998-01-13,81.56,82.62,80.56,81.12,4335600,29.56
+1998-01-12,77.62,82.37,77.56,82.31,4965600,29.99
+1998-01-09,79.87,80.44,78.00,78.87,4571800,28.74
+1998-01-08,81.00,81.44,80.50,80.50,2909200,29.33
+1998-01-07,81.62,81.75,80.56,81.44,4284600,29.67
+1998-01-06,81.50,82.75,81.44,82.31,3845400,29.99
+1998-01-05,81.19,82.81,80.44,82.56,4996400,30.08
+1998-01-02,79.31,80.94,78.87,80.94,3088400,29.49
+1997-12-31,80.31,80.69,79.50,79.81,2309200,29.08
+1997-12-30,80.19,80.81,79.62,80.75,2179000,29.42
+1997-12-29,78.44,80.12,78.19,79.81,2822800,29.08
+1997-12-26,77.56,78.94,77.50,77.62,722200,28.28
+1997-12-24,78.75,78.94,78.00,78.06,2702200,28.44
+1997-12-23,79.75,81.44,77.50,77.75,2763800,28.33
+1997-12-22,80.00,80.62,79.25,79.87,2927400,29.10
+1997-12-19,78.06,80.31,76.62,79.87,6795200,29.10
+1997-12-18,81.69,81.69,79.06,79.37,3468200,28.92
+1997-12-17,83.06,83.31,80.62,81.31,4130400,29.63
+1997-12-16,80.50,83.44,80.44,83.37,4566200,30.38
+1997-12-15,80.37,81.06,79.50,80.75,2705200,29.42
+1997-12-12,80.06,81.00,79.31,80.62,3531600,29.38
+1997-12-11,79.50,80.94,79.12,80.00,4211600,29.15
+1997-12-10,79.37,80.37,78.69,79.62,3480600,29.01
+1997-12-09,80.19,80.37,79.12,79.94,2580600,29.13
+1997-12-08,80.50,80.94,79.81,80.19,3164800,29.22
+1997-12-05,79.12,80.94,78.56,80.62,3158200,29.38
+1997-12-04,79.37,80.75,78.62,79.25,3821800,28.88
+1997-12-03,79.06,79.94,78.06,79.62,3293600,29.01
+1997-12-02,76.87,79.56,76.75,79.06,3306400,28.81
+1997-12-01,77.00,78.44,76.56,77.94,3604400,28.40
+1997-11-28,75.94,77.00,75.87,76.19,1246800,27.76
+1997-11-26,77.75,77.81,75.50,75.69,3109000,27.58
+1997-11-25,76.75,77.87,76.37,77.75,4051000,28.33
+1997-11-24,76.50,77.75,75.31,76.56,3936600,27.90
+1997-11-21,76.94,77.00,75.44,76.75,3626800,27.97
+1997-11-20,74.87,77.50,74.56,76.06,6109600,27.71
+1997-11-19,73.25,75.00,73.19,74.56,4422000,27.17
+1997-11-18,73.75,74.06,72.87,73.25,3855600,26.69
+1997-11-17,75.00,75.75,74.00,74.00,5471600,26.96
+1997-11-14,73.19,75.00,73.00,74.87,5603200,27.28
+1997-11-13,72.75,73.25,71.25,73.19,4689000,26.67
+1997-11-12,71.81,73.25,71.44,71.69,5149000,26.12
+1997-11-11,71.50,72.94,71.19,72.31,3239400,26.35
+1997-11-10,71.87,71.87,70.75,70.94,2914000,25.85
+1997-11-07,70.31,71.75,69.62,70.94,4501400,25.85
+1997-11-06,71.12,71.81,70.44,71.62,3412000,26.10
+1997-11-05,71.75,72.75,70.56,72.25,4796800,26.33
+1997-11-04,70.75,71.94,70.50,71.75,3675400,26.14
+1997-11-03,68.75,70.94,68.75,70.94,4317400,25.85
+1997-10-31,68.50,69.19,67.00,68.00,3943600,24.78
+1997-10-30,66.87,69.87,66.75,67.37,3653800,24.55
+1997-10-29,70.06,70.44,67.37,68.12,4825200,24.82
+1997-10-28,63.13,70.25,62.00,70.12,9514200,25.55
+1997-10-27,69.56,69.87,65.50,65.69,5012000,23.94
+1997-10-24,72.37,72.44,69.50,70.69,3749800,25.76
+1997-10-23,70.31,71.50,70.12,70.75,3804000,25.78
+1997-10-22,72.69,72.75,71.50,72.19,2997000,26.30
+1997-10-21,71.56,73.00,71.50,73.00,2716800,26.51
+1997-10-20,70.56,71.81,69.81,71.81,2681800,26.07
+1997-10-17,70.19,71.44,69.56,70.44,3918800,25.58
+1997-10-16,72.37,72.94,70.62,70.81,3134800,25.71
+1997-10-15,71.37,72.56,71.37,71.94,2382800,26.12
+1997-10-14,73.37,73.37,71.44,72.06,3664400,26.17
+1997-10-13,72.81,72.94,71.87,72.75,1712600,26.42
+1997-10-10,71.75,72.94,71.25,72.62,2323200,26.37
+1997-10-09,71.62,73.19,71.19,72.56,2724200,26.35
+1997-10-08,73.75,73.75,72.06,72.81,4149800,26.44
+1997-10-07,71.75,73.94,71.69,73.87,4057400,26.82
+1997-10-06,71.25,72.44,71.19,72.00,4238400,26.14
+1997-10-03,72.75,73.00,69.75,71.25,5223400,25.87
+1997-10-02,70.69,71.44,70.56,71.31,2874400,25.89
+1997-10-01,70.19,71.37,69.56,70.69,3895000,25.67
+1997-09-30,69.94,70.62,69.06,69.06,2750600,25.08
+1997-09-29,69.19,71.12,68.56,70.25,3157400,25.51
+1997-09-26,69.44,69.75,68.50,69.37,3254200,25.19
+1997-09-25,68.69,68.87,67.31,68.50,3801400,24.87
+1997-09-24,70.50,70.94,68.50,68.94,4635800,25.03
+1997-09-23,71.06,71.06,69.56,70.50,3808000,25.60
+1997-09-22,72.37,72.56,70.75,71.00,3716000,25.78
+1997-09-19,141.13,143.50,141.13,142.75,7755200,25.92
+1997-09-18,142.25,146.50,142.19,142.25,8025600,25.83
+1997-09-17,143.13,143.94,141.50,143.00,6656000,25.96
+1997-09-16,136.88,143.56,136.75,142.88,8849200,25.94
+1997-09-15,134.00,137.44,134.00,135.38,4686400,24.58
+1997-09-12,133.00,134.94,130.75,133.50,6936400,24.24
+1997-09-11,129.00,132.75,128.13,131.50,8899200,23.87
+1997-09-10,132.44,133.25,129.25,129.44,7690000,23.50
+1997-09-09,134.25,135.06,132.56,133.81,4942000,24.29
+1997-09-08,133.88,135.69,133.44,133.63,6089600,24.26
+1997-09-05,136.00,136.00,132.06,133.00,11446800,24.15
+1997-09-04,136.38,137.25,134.81,136.44,3592000,24.77
+1997-09-03,137.94,140.25,137.06,137.13,5456400,24.90
+1997-09-02,133.69,138.00,133.63,138.00,5915600,25.05
+1997-08-29,134.38,134.56,132.84,133.13,4299600,24.17
+1997-08-28,136.00,137.31,134.06,134.88,4737200,24.49
+1997-08-27,137.25,138.25,134.00,136.25,7236000,24.74
+1997-08-26,135.00,139.00,135.00,137.00,6567200,24.87
+1997-08-25,138.50,138.50,135.56,136.25,3671200,24.74
+1997-08-22,135.13,138.63,134.44,138.50,8083600,25.15
+1997-08-21,141.00,141.69,136.66,137.88,6386000,25.03
+1997-08-20,138.75,141.00,138.31,141.00,5849200,25.60
+1997-08-19,136.50,139.56,136.00,138.88,9219200,25.21
+1997-08-18,137.75,137.75,131.75,135.13,12747600,24.53
+1997-08-15,142.00,142.25,136.50,136.56,8687200,24.79
+1997-08-14,142.13,144.44,141.00,144.44,5002400,26.22
+1997-08-13,144.50,145.00,140.56,141.75,7278400,25.74
+1997-08-12,146.00,146.19,142.00,142.44,4642800,25.86
+1997-08-11,144.00,146.88,142.38,146.56,6069600,26.61
+1997-08-08,146.06,146.44,143.69,143.88,7213600,26.12
+1997-08-07,149.50,150.00,146.44,146.63,4544000,26.62
+1997-08-06,145.00,149.50,144.69,148.75,5052800,27.01
+1997-08-05,149.19,149.81,147.50,148.00,3954400,26.87
+1997-08-04,151.31,151.88,148.75,149.25,4604800,27.10
+1997-08-01,152.00,154.13,149.50,151.38,5191600,27.48
+1997-07-31,154.00,155.00,151.81,152.13,5716800,27.62
+1997-07-30,151.56,154.38,150.44,153.13,3963600,27.80
+1997-07-29,150.25,150.88,148.63,150.38,4710800,27.30
+1997-07-28,153.56,154.25,150.81,151.25,3133600,27.46
+1997-07-25,153.50,155.13,153.00,153.31,3027200,27.83
+1997-07-24,152.25,155.00,150.00,153.50,4448800,27.87
+1997-07-23,153.38,153.75,151.63,152.00,3755200,27.60
+1997-07-22,149.75,151.88,148.63,151.88,4544400,27.57
+1997-07-21,149.00,149.56,147.50,149.50,4195600,27.14
+1997-07-18,153.88,154.00,148.13,148.75,6090800,27.01
+1997-07-17,153.50,154.31,152.44,153.06,4384000,27.79
+1997-07-16,151.88,154.13,151.63,153.50,5684000,27.87
+1997-07-15,148.75,152.75,147.63,152.56,6031600,27.61
+1997-07-14,149.13,149.44,147.00,148.31,4554400,26.84
+1997-07-11,149.31,149.75,147.25,148.88,4303200,26.94
+1997-07-10,150.75,152.00,146.88,149.38,6474000,27.03
+1997-07-09,152.00,154.88,147.38,149.19,11372800,27.00
+1997-07-08,144.31,150.00,144.31,149.38,6045600,27.03
+1997-07-07,145.63,146.44,143.38,144.13,4496000,26.08
+1997-07-03,142.50,144.63,142.50,144.00,2564800,26.06
+1997-07-02,141.50,142.00,139.63,141.63,3658400,25.63
+1997-07-01,141.25,141.88,138.88,139.63,4126400,25.27
+1997-06-30,139.56,141.25,138.06,141.25,5238800,25.56
+1997-06-27,137.44,139.88,136.38,139.31,4578800,25.21
+1997-06-26,135.88,137.88,135.75,136.50,3761600,24.70
+1997-06-25,137.56,139.00,135.00,136.13,4575200,24.63
+1997-06-24,138.13,138.50,136.63,137.63,5581200,24.90
+1997-06-23,139.50,140.88,136.75,136.88,3314800,24.77
+1997-06-20,142.25,142.38,140.13,140.13,5487200,25.36
+1997-06-19,139.38,142.50,139.38,142.13,4436000,25.72
+1997-06-18,139.50,139.50,137.50,138.75,5034000,25.11
+1997-06-17,140.00,141.63,139.13,139.63,4442800,25.27
+1997-06-16,143.00,143.00,140.50,141.50,3778800,25.60
+1997-06-13,142.75,143.88,142.38,142.88,4450000,25.85
+1997-06-12,139.00,143.75,138.88,143.38,4704000,25.95
+1997-06-11,138.63,140.00,138.38,139.63,4374400,25.27
+1997-06-10,139.25,141.13,138.75,139.38,4615200,25.22
+1997-06-09,137.50,139.75,136.50,139.00,3771600,25.15
+1997-06-06,133.63,136.88,133.63,136.25,3424800,24.65
+1997-06-05,133.38,136.50,133.00,133.25,3747600,24.11
+1997-06-04,133.00,135.25,133.00,133.25,3476000,24.11
+1997-06-03,132.88,135.88,132.63,134.25,4837200,24.29
+1997-06-02,136.50,136.88,133.50,133.63,5186800,24.18
+1997-05-30,135.13,138.63,133.13,137.88,6533600,24.95
+1997-05-29,137.13,137.88,135.50,136.50,3461200,24.70
+1997-05-28,137.13,137.88,137.13,137.50,2890000,24.88
+1997-05-27,137.25,138.25,137.13,138.13,4265600,25.00
+1997-05-23,137.38,139.63,137.38,138.00,4892400,24.97
+1997-05-22,134.88,137.00,134.13,136.63,5456000,24.72
+1997-05-21,133.63,135.13,133.25,134.63,5881200,24.36
+1997-05-20,131.13,133.63,130.50,133.50,4009600,24.16
+1997-05-19,130.50,132.88,130.00,131.88,2448000,23.86
+1997-05-16,133.13,134.00,130.25,130.63,5792800,23.64
+1997-05-15,129.88,133.75,129.88,133.63,4066000,24.18
+1997-05-14,133.38,135.00,130.00,130.38,5193200,23.59
+1997-05-13,133.88,133.88,132.00,132.50,3802400,23.98
+1997-05-12,131.88,134.00,131.63,133.75,5557600,24.20
+1997-05-09,130.88,132.00,129.00,132.00,4464000,23.89
+1997-05-08,129.88,132.38,129.50,130.00,6456000,23.52
+1997-05-07,132.00,132.13,130.00,130.50,5129600,23.61
+1997-05-06,128.88,132.25,128.63,132.25,7230400,23.93
+1997-05-05,127.25,130.00,126.62,130.00,5349600,23.52
+1997-05-02,125.00,127.62,125.00,127.50,3853200,23.07
+1997-05-01,125.00,126.37,123.75,125.62,4005600,22.73
+1997-04-30,127.50,127.50,125.75,125.75,4928400,22.75
+1997-04-29,126.75,128.25,125.37,127.75,6612400,23.12
+1997-04-28,120.87,124.62,119.87,124.62,5208800,22.55
+1997-04-25,122.50,122.62,119.75,121.50,6211600,21.99
+1997-04-24,125.62,126.87,122.75,123.00,7040000,22.26
+1997-04-23,127.50,128.25,124.75,125.50,6715200,22.71
+1997-04-22,123.25,128.63,122.75,128.63,6814800,23.28
+1997-04-21,123.25,125.12,122.25,123.00,4710000,22.26
+1997-04-18,121.50,124.12,120.50,123.00,4536400,22.26
+1997-04-17,123.87,124.00,121.12,121.50,4454800,21.99
+1997-04-16,121.12,124.12,120.37,123.87,6817600,22.41
+1997-04-15,120.50,122.50,119.25,121.87,6823600,21.97
+1997-04-14,116.12,119.87,115.50,119.62,4534800,21.57
+1997-04-11,118.37,119.37,116.37,116.37,5085600,20.98
+1997-04-10,119.62,121.00,118.62,119.62,4134800,21.57
+1997-04-09,116.75,120.50,116.75,119.75,8028000,21.59
+1997-04-08,117.12,117.37,114.87,115.75,5269200,20.87
+1997-04-07,118.87,119.62,117.25,117.25,3476000,21.14
+1997-04-04,114.00,119.00,113.75,119.00,5560800,21.45
+1997-04-03,115.00,116.00,113.25,115.00,4430800,20.73
+1997-04-02,116.75,116.75,114.12,115.25,4986800,20.78
+1997-04-01,114.37,117.62,113.50,117.25,6710400,21.14
+1997-03-31,117.12,117.25,113.25,114.75,9397200,20.69
+1997-03-27,120.12,120.62,116.62,117.62,7318000,21.21
+1997-03-26,121.37,122.00,120.12,121.00,4830800,21.81
+1997-03-25,123.37,123.62,120.00,120.25,4492000,21.68
+1997-03-24,122.75,123.37,120.00,123.37,4010400,22.24
+1997-03-21,121.87,124.25,121.62,121.75,6114800,21.95
+1997-03-20,122.25,122.62,120.12,120.37,3168000,21.70
+1997-03-19,123.62,124.25,120.75,122.25,4761200,22.04
+1997-03-18,126.00,126.12,123.62,124.25,3482400,22.40
+1997-03-17,125.25,126.25,123.62,125.50,5148000,22.63
+1997-03-14,122.12,126.25,122.00,125.75,6746000,22.67
+1997-03-13,124.12,124.50,121.12,121.12,4087200,21.84
+1997-03-12,125.25,125.87,123.75,125.00,4914000,22.54
+1997-03-11,124.75,128.00,124.12,126.50,6440800,22.81
+1997-03-10,121.00,125.12,121.00,124.75,6409600,22.49
+1997-03-07,119.00,121.25,119.00,120.50,6548000,21.72
+1997-03-06,120.50,121.00,118.75,119.00,5461600,21.45
+1997-03-05,119.50,120.75,119.50,120.37,4307600,21.70
+1997-03-04,121.25,122.50,118.87,118.87,4005200,21.43
+1997-03-03,119.12,121.75,119.00,120.37,3390800,21.70
+1997-02-28,119.00,122.25,118.62,120.12,4732400,21.66
+1997-02-27,121.75,122.75,120.62,120.62,3724400,21.75
+1997-02-26,123.50,123.75,120.50,121.75,4652000,21.95
+1997-02-25,124.87,124.87,122.62,123.25,3356400,22.22
+1997-02-24,122.75,125.00,122.37,124.87,4254000,22.51
+1997-02-21,125.00,125.75,123.62,124.25,4340800,22.40
+1997-02-20,125.50,125.87,124.12,125.25,5118800,22.58
+1997-02-19,129.00,129.63,127.12,127.12,4068000,22.92
+1997-02-18,126.37,129.50,125.50,129.50,5121200,23.35
+1997-02-14,127.00,127.12,124.50,124.87,5000400,22.51
+1997-02-13,126.25,127.75,125.00,126.87,7461600,22.87
+1997-02-12,123.62,126.37,123.37,126.12,4834000,22.74
+1997-02-11,122.00,124.00,120.75,123.87,4994400,22.33
+1997-02-10,122.25,123.25,121.87,122.62,5654000,22.11
+1997-02-07,120.25,122.62,120.12,122.25,6773200,22.04
+1997-02-06,117.37,119.75,117.00,119.62,6053600,21.57
+1997-02-05,118.00,119.75,116.37,116.87,5204000,21.07
+1997-02-04,115.75,118.00,115.00,117.62,4416000,21.21
+1997-02-03,114.50,116.75,113.87,116.00,4597600,20.91
+1997-01-31,115.37,116.62,114.37,115.62,4448800,20.84
+1997-01-30,112.37,115.37,111.87,115.37,6763600,20.80
+1997-01-29,111.00,112.25,109.25,111.23,7679600,20.05
+1997-01-28,108.87,114.75,108.37,110.50,11404800,19.92
+1997-01-27,108.12,109.62,107.62,107.75,4031200,19.43
+1997-01-24,110.00,111.12,108.87,109.00,4089200,19.65
+1997-01-23,112.25,114.12,110.62,110.62,3856400,19.94
+1997-01-22,111.50,112.25,110.37,112.00,4399600,20.19
+1997-01-21,111.75,112.62,111.25,112.00,3143600,20.11
+1997-01-20,113.75,114.12,111.75,112.62,3619600,20.22
+1997-01-17,111.62,113.50,111.50,113.00,4350400,20.29
+1997-01-16,110.87,112.00,109.75,111.62,4548800,20.04
+1997-01-15,109.37,110.62,108.25,109.25,3526400,19.62
+1997-01-14,108.37,110.87,108.37,110.25,3406400,19.80
+1997-01-13,109.87,109.87,108.12,108.25,3926400,19.44
+1997-01-10,108.25,109.37,107.00,109.25,5516000,19.62
+1997-01-09,109.37,110.87,109.12,109.75,5144000,19.71
+1997-01-08,111.00,111.62,108.37,109.12,5900800,19.59
+1997-01-07,108.50,111.25,108.00,111.12,3578800,19.95
+1997-01-06,108.62,110.62,108.62,109.12,5544000,19.59
+1997-01-03,106.87,108.50,106.87,108.37,3741200,19.46
+1997-01-02,107.12,107.62,103.62,106.62,5065200,19.14
+1996-12-31,109.12,109.50,107.50,107.62,2420400,19.32
+1996-12-30,110.00,110.62,109.25,109.37,2364400,19.64
+1996-12-27,109.25,110.37,108.87,110.00,2331200,19.75
+1996-12-26,109.62,110.25,108.87,109.00,2596400,19.57
+1996-12-24,108.50,109.37,108.37,109.12,1224000,19.59
+1996-12-23,108.37,109.87,107.00,108.37,2928400,19.46
+1996-12-20,110.25,110.37,107.75,108.12,9430400,19.41
+1996-12-19,105.25,108.75,104.87,105.06,5052800,18.86
+1996-12-18,105.37,106.50,103.87,104.12,3104000,18.70
+1996-12-17,103.50,106.12,103.50,105.12,4152800,18.88
+1996-12-16,104.87,105.50,104.50,105.25,3827200,18.90
+1996-12-13,104.37,106.50,102.62,105.12,4900000,18.88
+1996-12-12,106.75,107.87,104.62,104.62,6031600,18.79
+1996-12-11,104.50,106.37,103.87,106.37,3964800,19.10
+1996-12-10,106.37,107.00,106.00,106.12,3272800,19.05
+1996-12-09,105.00,106.62,104.25,106.62,4160800,19.14
+1996-12-06,100.50,104.87,100.50,103.62,4906800,18.61
+1996-12-05,103.50,103.87,101.87,103.25,6096400,18.54
+1996-12-04,104.62,106.00,102.75,104.37,7307200,18.74
+1996-12-03,108.37,109.00,104.62,104.75,3947600,18.81
+1996-12-02,107.75,108.62,106.75,108.62,3645200,19.50
+1996-11-29,108.62,109.87,108.62,108.75,1353600,19.53
+1996-11-27,109.37,109.75,108.00,109.00,3356400,19.57
+1996-11-26,110.62,110.87,108.25,109.37,5274000,19.64
+1996-11-25,108.87,111.00,108.37,110.87,3377600,19.91
+1996-11-22,108.75,109.50,108.50,109.25,2270800,19.62
+1996-11-21,109.25,109.50,108.12,109.00,2733200,19.57
+1996-11-20,109.25,110.25,108.50,109.12,5645600,19.59
+1996-11-19,107.87,108.25,106.62,107.87,3433200,19.37
+1996-11-18,106.50,107.87,106.25,107.62,3385600,19.32
+1996-11-15,107.75,109.00,106.75,107.12,6409600,19.23
+1996-11-14,105.62,106.75,105.62,106.37,3997600,19.10
+1996-11-13,103.87,105.87,103.62,105.75,3088000,18.99
+1996-11-12,103.62,104.75,103.25,104.62,3566800,18.79
+1996-11-11,105.37,105.37,103.75,103.87,2346800,18.65
+1996-11-08,104.87,105.62,104.00,105.37,2952800,18.92
+1996-11-07,103.75,105.75,103.75,104.62,4950000,18.79
+1996-11-06,102.12,105.12,102.00,105.12,5300400,18.88
+1996-11-05,100.87,102.50,100.62,102.00,5024400,18.32
+1996-11-04,99.00,100.50,98.37,100.37,3761600,18.02
+1996-11-01,99.50,100.62,98.37,99.00,5876000,17.78
+1996-10-31,97.62,100.12,97.37,99.00,6664400,17.78
+1996-10-30,97.87,97.87,97.25,97.75,2578800,17.55
+1996-10-29,95.50,97.87,95.25,97.87,4916400,17.57
+1996-10-28,94.25,95.75,94.25,95.25,3574400,17.10
+1996-10-25,94.00,94.75,93.37,94.00,4520000,16.88
+1996-10-24,95.75,95.87,91.50,94.00,14520800,16.88
+1996-10-23,97.00,97.00,95.00,96.25,3866800,17.28
+1996-10-22,97.37,97.50,96.62,97.12,2223600,17.44
+1996-10-21,99.12,99.12,96.75,96.75,4133200,17.37
+1996-10-18,97.50,99.25,97.37,99.12,3230000,17.80
+1996-10-17,96.50,97.87,95.87,97.50,2141200,17.51
+1996-10-16,97.37,97.37,95.37,96.00,3218400,17.24
+1996-10-15,95.87,97.50,95.50,97.25,4901600,17.38
+1996-10-14,95.00,95.75,94.87,95.50,3186400,17.07
+1996-10-11,96.00,96.50,94.50,94.62,4528000,16.91
+1996-10-10,96.12,96.37,95.37,95.37,3967600,17.05
+1996-10-09,97.00,97.25,95.75,96.50,3946400,17.25
+1996-10-08,98.37,99.25,97.37,97.37,3437600,17.40
+1996-10-07,99.12,99.62,98.87,98.87,3083600,17.67
+1996-10-04,98.75,100.00,98.37,99.87,4372400,17.85
+1996-10-03,97.50,98.37,96.75,98.12,3107600,17.54
+1996-10-02,97.87,97.87,97.12,97.25,4117600,17.38
+1996-10-01,97.00,97.87,96.87,97.75,3070800,17.47
+1996-09-30,96.12,97.50,96.12,97.50,3476400,17.43
+1996-09-27,96.00,96.75,95.37,96.75,2721200,17.29
+1996-09-26,96.25,96.87,95.62,96.37,4069200,17.22
+1996-09-25,96.25,96.37,95.00,95.87,5498000,17.13
+1996-09-24,93.00,95.37,93.00,95.12,6752000,17.00
+1996-09-23,92.50,94.00,92.00,93.75,2999600,16.76
+1996-09-20,91.25,93.37,91.12,93.25,7072400,16.67
+1996-09-19,92.00,92.00,91.00,91.12,4158800,16.29
+1996-09-18,92.62,93.37,92.25,92.37,2866400,16.51
+1996-09-17,93.25,93.25,91.87,92.62,2780400,16.55
+1996-09-16,92.75,93.25,92.25,93.00,3612800,16.62
+1996-09-13,91.75,92.37,91.62,92.37,3343200,16.51
+1996-09-12,91.00,92.12,90.62,90.87,5115200,16.24
+1996-09-11,90.50,91.12,90.12,90.75,2503600,16.22
+1996-09-10,90.00,90.87,89.75,90.75,2795600,16.22
+1996-09-09,89.00,90.37,88.87,89.50,4469600,16.00
+1996-09-06,87.87,89.25,87.62,88.50,2048400,15.82
+1996-09-05,87.87,88.50,87.75,87.87,2340400,15.70
+1996-09-04,88.75,89.00,87.87,88.50,1944000,15.82
+1996-09-03,88.00,89.25,87.50,89.00,2842800,15.91
+1996-08-30,89.50,89.75,88.37,88.87,2842400,15.88
+1996-08-29,91.62,91.75,89.50,89.75,2768000,16.04
+1996-08-28,90.50,91.87,90.50,91.87,2606800,16.42
+1996-08-27,89.75,90.87,89.75,90.62,2984000,16.20
+1996-08-26,90.75,90.75,89.50,89.50,2311600,16.00
+1996-08-23,90.62,91.75,90.37,90.50,3855200,16.18
+1996-08-22,89.00,90.75,88.75,90.62,2558800,16.20
+1996-08-21,89.50,89.62,88.37,89.12,3039200,15.93
+1996-08-20,90.75,90.75,89.50,89.75,1802800,16.04
+1996-08-19,90.50,91.12,90.25,90.50,2619200,16.18
+1996-08-16,89.25,90.25,89.12,90.25,3854000,16.13
+1996-08-15,89.37,89.62,88.87,89.00,2046000,15.91
+1996-08-14,88.75,89.75,88.50,89.50,2626000,16.00
+1996-08-13,88.75,89.37,88.25,88.75,3047200,15.86
+1996-08-12,87.87,88.75,86.50,88.75,4475200,15.86
+1996-08-09,88.12,89.00,87.62,87.75,5332400,15.68
+1996-08-08,90.00,90.00,87.50,87.87,9272400,15.70
+1996-08-07,91.12,91.37,90.37,90.75,2246000,16.22
+1996-08-06,90.87,91.50,90.50,91.00,2456800,16.26
+1996-08-05,90.25,91.50,90.25,91.25,2690000,16.31
+1996-08-02,89.87,91.37,89.50,90.75,3846000,16.22
+1996-08-01,88.37,89.75,88.25,89.62,4727200,16.02
+1996-07-31,88.00,89.75,88.00,89.25,3325600,15.95
+1996-07-30,87.12,88.37,86.62,88.25,3299200,15.77
+1996-07-29,87.12,87.50,86.87,87.00,2797200,15.55
+1996-07-26,85.87,87.12,85.37,86.87,3315600,15.53
+1996-07-25,86.25,86.37,84.62,85.37,4659200,15.26
+1996-07-24,84.62,85.87,84.37,85.50,3774800,15.28
+1996-07-23,86.37,87.25,85.37,86.12,4612000,15.39
+1996-07-22,85.12,86.62,84.62,86.12,2747600,15.39
+1996-07-19,85.75,86.62,85.50,85.50,4582000,15.28
+1996-07-18,84.75,86.00,84.62,85.75,3840400,15.33
+1996-07-17,85.50,85.50,83.37,84.37,6072800,15.08
+1996-07-16,84.37,85.62,82.37,84.50,7350800,15.02
+1996-07-15,86.12,87.25,84.00,84.12,5072000,14.95
+1996-07-12,87.37,87.75,86.12,86.25,4107200,15.33
+1996-07-11,88.12,88.25,86.62,87.37,4752400,15.53
+1996-07-10,89.50,89.75,87.12,88.50,5471200,15.73
+1996-07-09,88.37,89.00,87.87,88.25,2573200,15.69
+1996-07-08,87.12,88.62,86.87,87.50,4643600,15.56
+1996-07-05,87.87,88.25,87.50,87.75,2334800,15.60
+1996-07-03,89.00,89.25,88.25,89.25,2696800,15.87
+1996-07-02,89.62,89.62,88.50,89.12,6245200,15.84
+1996-07-01,91.00,91.25,90.00,90.62,3937200,16.11
+1996-06-28,91.12,92.37,90.12,90.62,5688800,16.11
+1996-06-27,93.62,93.62,90.37,91.25,7341200,16.22
+1996-06-26,93.00,93.87,92.50,93.50,4007200,16.62
+1996-06-25,91.25,93.50,91.25,93.50,4463600,16.62
+1996-06-24,91.62,92.87,91.37,91.50,5381600,16.27
+1996-06-21,90.50,90.75,90.00,90.75,6120000,16.13
+1996-06-20,89.87,90.50,89.87,90.25,3414400,16.04
+1996-06-19,88.00,89.87,87.87,89.87,3788000,15.98
+1996-06-18,88.62,88.62,87.62,87.75,2588800,15.60
+1996-06-17,89.25,89.25,88.25,88.62,2542800,15.75
+1996-06-14,89.37,89.62,88.25,89.12,2478000,15.84
+1996-06-13,89.50,90.37,89.00,89.25,2105200,15.87
+1996-06-12,90.00,90.37,88.62,89.37,2880000,15.89
+1996-06-11,91.25,91.25,89.87,89.87,3562000,15.98
+1996-06-10,90.75,91.00,89.50,90.87,2426400,16.15
+1996-06-07,89.62,90.62,88.62,90.62,4044800,16.11
+1996-06-06,91.00,91.62,90.62,90.75,5784800,16.13
+1996-06-05,88.62,90.25,88.12,90.25,3574400,16.04
+1996-06-04,87.87,89.25,87.75,88.62,4282800,15.75
+1996-06-03,87.62,88.12,87.37,87.75,3394400,15.60
+1996-05-31,89.00,89.25,87.62,87.87,3642000,15.62
+1996-05-30,87.62,89.12,87.12,88.87,3236800,15.80
+1996-05-29,89.00,89.25,87.50,88.00,2863600,15.64
+1996-05-28,90.62,90.62,88.50,89.25,3056400,15.87
+1996-05-24,90.50,90.50,89.75,90.37,2651600,16.07
+1996-05-23,89.87,90.62,88.87,89.50,6013200,15.91
+1996-05-22,88.00,89.87,87.87,89.87,5334400,15.98
+1996-05-21,87.87,88.75,87.37,88.50,3010800,15.73
+1996-05-20,88.00,88.37,87.37,87.62,3648400,15.58
+1996-05-17,87.87,88.37,87.37,87.62,3372800,15.58
+1996-05-16,86.50,88.00,86.37,87.75,3160400,15.60
+1996-05-15,87.00,87.87,86.37,86.87,3769200,15.44
+1996-05-14,87.00,88.00,86.62,86.75,3350000,15.42
+1996-05-13,86.25,87.25,85.62,87.00,3244000,15.47
+1996-05-10,86.00,86.37,85.00,86.25,3291200,15.33
+1996-05-09,84.25,85.75,83.87,85.56,4669200,15.21
+1996-05-08,82.00,84.37,81.75,84.25,5026800,14.98
+1996-05-07,82.75,83.25,82.50,82.62,3914400,14.69
+1996-05-06,83.00,83.25,81.75,83.25,4356000,14.80
+1996-05-03,83.12,83.87,81.87,83.00,3627600,14.76
+1996-05-02,83.25,84.12,82.75,83.12,4193600,14.78
+1996-05-01,84.00,85.50,84.00,84.75,2544400,15.07
+1996-04-30,84.25,84.62,84.25,84.50,2452800,15.02
+1996-04-29,84.50,85.37,84.12,84.25,2755200,14.98
+1996-04-26,85.25,85.50,84.50,84.87,2510000,15.09
+1996-04-25,84.62,85.87,83.25,85.50,3787600,15.20
+1996-04-24,85.25,85.37,84.00,84.50,2342800,15.02
+1996-04-23,85.00,85.12,84.62,85.00,1753200,15.11
+1996-04-22,84.50,85.37,84.37,85.12,3426000,15.13
+1996-04-19,84.37,84.50,83.75,83.75,3598800,14.89
+1996-04-18,84.50,84.62,83.62,84.50,5320400,15.02
+1996-04-17,85.00,85.62,83.25,84.00,5140000,14.93
+1996-04-16,84.25,86.00,83.87,85.37,4973600,15.11
+1996-04-15,83.75,84.75,83.75,84.25,4309600,14.91
+1996-04-12,82.12,83.87,81.25,83.25,4249200,14.73
+1996-04-11,81.37,82.12,79.37,82.12,8703200,14.53
+1996-04-10,82.62,83.00,80.50,81.00,7341200,14.33
+1996-04-09,84.87,85.75,82.50,83.00,7910800,14.69
+1996-04-08,85.62,85.87,84.50,84.62,5763600,14.97
+1996-04-04,86.87,87.25,86.62,87.12,3124800,15.42
+1996-04-03,86.00,86.75,85.50,86.75,2966000,15.35
+1996-04-02,86.75,86.87,85.62,86.25,3909200,15.26
+1996-04-01,85.50,86.37,85.25,86.37,2502800,15.28
+1996-03-29,85.75,86.25,84.50,84.75,2872800,15.00
+1996-03-28,85.12,86.00,85.00,85.75,3267600,15.17
+1996-03-27,87.62,87.62,85.50,85.75,2182400,15.17
+1996-03-26,86.75,87.87,86.25,87.37,2564000,15.46
+1996-03-25,88.50,88.50,86.50,86.75,3044400,15.35
+1996-03-22,87.50,88.12,87.12,87.87,3479600,15.55
+1996-03-21,87.25,87.37,86.62,87.12,3070800,15.42
+1996-03-20,86.00,87.25,85.37,87.00,4517200,15.39
+1996-03-19,86.62,86.75,85.25,85.25,4601200,15.08
+1996-03-18,83.62,85.37,83.50,85.37,3479600,15.11
+1996-03-15,83.87,84.00,82.75,83.12,7468800,14.71
+1996-03-14,84.75,85.37,84.00,84.12,4286400,14.88
+1996-03-13,85.37,86.00,84.37,84.50,3137200,14.95
+1996-03-12,85.25,86.12,84.37,85.62,4092800,15.15
+1996-03-11,85.00,86.75,84.12,86.00,5985200,15.22
+1996-03-08,85.25,86.37,84.25,85.25,6646800,15.08
+1996-03-07,86.50,87.50,85.62,87.50,3460800,15.48
+1996-03-06,87.37,87.37,86.37,86.50,3666400,15.31
+1996-03-05,86.50,87.75,85.87,87.50,6019600,15.48
+1996-03-04,85.12,86.12,84.87,85.62,6134400,15.15
+1996-03-01,83.50,85.25,83.37,84.62,10102000,14.97
+1996-02-29,81.75,82.50,81.12,82.00,6595600,14.51
+1996-02-28,83.75,83.75,81.75,82.12,7548800,14.53
+1996-02-27,83.75,84.25,82.37,83.00,6382400,14.69
+1996-02-26,83.00,84.12,83.00,83.50,5099200,14.77
+1996-02-23,85.25,85.50,83.12,83.37,12400800,14.75
+1996-02-22,83.12,84.12,82.50,82.87,9994800,14.66
+1996-02-21,84.62,84.87,83.50,83.62,5705200,14.80
+1996-02-20,85.12,85.25,83.12,84.37,5614800,14.93
+1996-02-16,86.00,86.37,85.00,86.12,5171200,15.24
+1996-02-15,85.37,86.62,84.75,86.25,4495200,15.26
+1996-02-14,87.37,88.00,85.62,85.75,4586800,15.17
+1996-02-13,86.62,88.25,86.37,87.62,5892800,15.50
+1996-02-12,87.75,88.37,86.62,86.62,5275600,15.33
+1996-02-09,86.00,87.87,85.62,87.75,6891200,15.53
+1996-02-08,83.75,86.00,83.75,86.00,10131200,15.22
+1996-02-07,82.50,83.87,82.37,83.75,8462000,14.82
+1996-02-06,83.62,84.37,82.75,82.75,6809600,14.64
+1996-02-05,82.87,84.00,82.62,83.75,4678000,14.82
+1996-02-02,83.25,83.75,82.62,83.37,7038800,14.75
+1996-02-01,83.75,84.75,83.12,83.87,5991600,14.84
+1996-01-31,84.87,84.87,81.12,84.00,8464800,14.86
+1996-01-30,85.87,85.87,84.62,84.87,3976800,15.02
+1996-01-29,87.12,87.37,84.87,85.37,3727200,15.11
+1996-01-26,85.62,87.12,85.25,87.00,4942000,15.39
+1996-01-25,89.75,89.75,85.25,85.75,9681200,15.17
+1996-01-24,86.75,90.62,86.50,88.25,8349600,15.62
+1996-01-23,86.12,86.37,85.37,86.12,2888000,15.24
+1996-01-22,86.87,87.00,84.75,86.37,2560000,15.28
+1996-01-19,85.75,87.50,85.50,86.87,3964800,15.37
+1996-01-18,86.25,86.50,85.25,86.12,3815200,15.24
+1996-01-17,88.00,88.00,85.50,86.25,4466400,15.26
+1996-01-16,86.12,89.00,85.62,88.75,4108000,15.63
+1996-01-15,85.75,85.87,85.25,85.62,2000000,15.08
+1996-01-12,85.62,86.00,83.87,85.37,3955200,15.04
+1996-01-11,86.87,86.87,84.62,85.12,3346400,14.99
+1996-01-10,87.50,87.62,85.50,86.50,4723600,15.24
+1996-01-09,87.62,88.37,87.12,87.62,3574000,15.43
+1996-01-08,87.00,88.00,87.00,87.75,994800,15.46
+1996-01-05,87.00,87.37,86.37,87.37,4381200,15.39
+1996-01-04,84.25,87.75,84.25,87.00,7256400,15.32
+1996-01-03,83.37,86.00,83.12,85.62,4133200,15.08
+1996-01-02,82.12,83.12,81.75,83.12,3590000,14.64
+1995-12-29,83.12,83.25,82.62,83.00,2128800,14.62
+1995-12-28,82.87,83.50,82.25,83.25,1504800,14.66
+1995-12-27,83.87,84.00,82.12,83.12,2211200,14.64
+1995-12-26,83.87,84.00,83.25,83.50,1673600,14.71
+1995-12-22,82.50,83.62,82.37,83.00,2802000,14.62
+1995-12-21,82.75,83.62,82.12,82.37,4489600,14.51
+1995-12-20,84.00,84.50,82.62,82.62,3342800,14.55
+1995-12-19,83.50,84.50,83.25,84.12,4180800,14.82
+1995-12-18,84.50,85.75,83.75,83.87,3223600,14.77
+1995-12-15,86.37,86.37,85.75,86.00,8725200,15.15
+1995-12-14,86.87,86.87,85.00,86.12,5260000,15.17
+1995-12-13,85.62,87.00,85.50,86.50,2826800,15.24
+1995-12-12,86.37,86.87,85.62,86.00,2530400,15.15
+1995-12-11,87.62,87.87,86.50,86.62,3069200,15.26
+1995-12-08,88.00,88.00,86.62,87.12,2255600,15.35
+1995-12-07,87.62,88.00,87.25,88.00,2625200,15.50
+1995-12-06,87.00,88.00,87.00,88.00,3495600,15.50
+1995-12-05,84.75,87.00,84.37,86.75,5316000,15.28
+1995-12-04,84.00,84.75,83.37,84.50,4157600,14.88
+1995-12-01,85.87,86.25,84.37,84.75,4622000,14.93
+1995-11-30,86.87,87.75,86.25,86.50,2436800,15.24
+1995-11-29,85.75,86.50,85.37,86.00,3145200,15.15
+1995-11-28,87.87,87.87,85.25,85.25,3991200,15.02
+1995-11-27,86.62,88.37,86.62,87.75,2952000,15.46
+1995-11-24,85.50,86.50,85.37,86.50,996000,15.24
+1995-11-22,86.00,86.12,84.50,85.25,5299600,15.02
+1995-11-21,87.00,87.37,85.25,86.50,4888400,15.24
+1995-11-20,89.25,89.25,87.50,87.75,3255200,15.46
+1995-11-17,88.00,89.50,87.12,89.00,4334800,15.68
+1995-11-16,87.00,88.25,86.00,87.87,4980400,15.48
+1995-11-15,83.37,86.87,83.37,86.87,3970800,15.30
+1995-11-14,84.12,84.50,83.12,83.37,2808000,14.69
+1995-11-13,82.75,84.62,82.37,84.37,2387200,14.86
+1995-11-10,82.87,83.37,82.62,83.00,1444000,14.62
+1995-11-09,82.87,83.75,82.50,83.37,2946800,14.69
+1995-11-08,81.25,83.00,80.87,82.50,4068400,14.53
+1995-11-07,82.00,82.37,80.75,81.00,3226400,14.27
+1995-11-06,83.12,83.25,81.87,82.00,2339600,14.44
+1995-11-03,83.62,84.12,83.00,83.25,2385200,14.66
+1995-11-02,82.75,83.50,82.37,83.37,2418400,14.69
+1995-11-01,81.00,82.37,80.75,82.37,1598800,14.51
+1995-10-31,80.75,82.87,80.62,81.00,4793600,14.27
+1995-10-30,81.50,81.87,81.00,81.25,1767600,14.31
+1995-10-27,81.50,81.87,80.25,81.50,3678800,14.36
+1995-10-26,82.50,82.75,80.37,81.87,5555200,14.42
+1995-10-25,83.75,83.75,82.62,82.62,5589200,14.55
+1995-10-24,82.50,83.87,81.50,83.75,3609600,14.75
+1995-10-23,80.87,81.37,80.50,80.87,3332400,14.25
+1995-10-20,81.50,82.12,80.75,81.00,4198000,14.27
+1995-10-19,80.37,82.12,80.12,81.25,4070000,14.31
+1995-10-18,80.00,80.37,79.50,79.87,3435600,14.07
+1995-10-17,79.87,80.00,79.50,80.00,2820800,14.02
+1995-10-16,79.87,80.00,78.50,79.37,2692000,13.91
+1995-10-13,81.00,81.25,79.87,80.25,2774000,14.07
+1995-10-12,80.12,81.12,79.87,80.62,3282800,14.13
+1995-10-11,80.50,80.62,79.62,80.00,3128000,14.02
+1995-10-10,80.25,81.62,79.87,80.50,5389600,14.11
+1995-10-09,80.00,81.62,80.00,81.12,4536800,14.22
+1995-10-06,78.62,80.50,78.37,80.12,3584800,14.04
+1995-10-05,78.62,79.37,78.50,79.00,3616800,13.85
+1995-10-04,78.00,79.00,78.00,79.00,3722000,13.85
+1995-10-03,77.50,78.25,77.37,78.25,3714000,13.71
+1995-10-02,76.75,77.62,76.50,77.25,2216400,13.54
+1995-09-29,76.75,77.12,76.37,77.00,2944000,13.50
+1995-09-28,77.37,77.37,75.87,77.00,3481600,13.50
+1995-09-27,77.50,78.00,76.87,77.62,3872800,13.60
+1995-09-26,78.00,78.50,77.87,78.12,5118000,13.69
+1995-09-25,76.50,77.87,76.25,77.62,4010800,13.60
+1995-09-22,75.00,76.75,75.00,76.62,3289200,13.43
+1995-09-21,75.50,76.75,75.37,75.75,4153200,13.28
+1995-09-20,75.00,75.37,74.12,75.25,4461200,13.19
+1995-09-19,74.87,75.75,74.62,75.50,3551600,13.23
+1995-09-18,75.00,75.37,74.25,74.84,4049600,13.12
+1995-09-15,74.87,75.50,74.62,75.12,9316400,13.17
+1995-09-14,73.50,75.00,73.50,74.62,9948400,13.08
+1995-09-13,71.50,73.37,71.50,73.25,4872000,12.84
+1995-09-12,71.25,71.62,70.87,71.62,3132800,12.55
+1995-09-11,69.87,71.25,69.75,71.12,5188000,12.46
+1995-09-08,69.75,69.75,69.12,69.62,2558800,12.20
+1995-09-07,69.37,69.62,68.75,69.37,3895200,12.16
+1995-09-06,69.62,70.12,69.12,69.62,3615600,12.20
+1995-09-05,69.75,69.87,69.25,69.62,1785200,12.20
+1995-09-01,69.37,69.62,68.75,69.37,2609200,12.16
+1995-08-31,68.87,69.62,68.87,69.37,2436400,12.16
+1995-08-30,69.87,69.87,69.37,69.50,2230800,12.18
+1995-08-29,69.37,69.87,69.25,69.50,2485200,12.18
+1995-08-28,69.25,69.25,68.87,69.25,2192800,12.14
+1995-08-25,68.37,68.87,68.25,68.87,2939200,12.07
+1995-08-24,67.75,68.75,67.62,68.25,2450000,11.96
+1995-08-23,67.50,68.00,67.12,67.62,3186000,11.85
+1995-08-22,67.00,67.37,66.75,67.25,4024000,11.79
+1995-08-21,67.25,67.75,67.00,67.00,4284000,11.74
+1995-08-18,67.12,67.50,66.87,67.12,4658800,11.76
+1995-08-17,67.25,67.62,66.62,67.00,4016000,11.74
+1995-08-16,68.12,68.25,66.12,67.25,8761200,11.79
+1995-08-15,68.62,69.12,68.12,68.37,3829600,11.98
+1995-08-14,68.75,69.25,68.25,68.87,3018800,12.07
+1995-08-11,69.00,69.25,68.25,68.75,4822800,12.05
+1995-08-10,69.00,69.25,68.50,68.62,4350800,12.03
+1995-08-09,69.00,69.00,68.25,68.37,2721200,11.98
+1995-08-08,69.37,69.50,68.50,69.00,3204000,12.09
+1995-08-07,70.00,70.12,69.25,69.37,2850800,12.16
+1995-08-04,68.37,69.62,68.12,69.62,2792400,12.20
+1995-08-03,68.75,68.87,68.25,68.37,4641600,11.98
+1995-08-02,69.00,69.75,69.00,69.50,5230800,12.18
+1995-08-01,68.87,68.87,68.00,68.75,3482400,12.05
+1995-07-31,69.37,69.37,68.50,68.87,4114400,12.07
+1995-07-28,70.25,70.25,69.50,69.75,2703600,12.22
+1995-07-27,70.00,70.62,69.75,70.12,3210000,12.29
+1995-07-26,68.75,70.00,68.62,69.75,4818000,12.22
+1995-07-25,67.25,68.25,66.62,68.00,3617200,11.92
+1995-07-24,67.00,67.75,66.87,67.25,4154000,11.79
+1995-07-21,67.00,67.37,66.75,66.87,4780800,11.72
+1995-07-20,68.62,68.75,66.62,67.00,9154400,11.74
+1995-07-19,69.00,69.50,67.62,68.75,5347600,12.05
+1995-07-18,69.62,69.62,68.87,69.50,3744000,12.11
+1995-07-17,69.50,69.50,68.75,69.50,3376000,12.11
+1995-07-14,69.00,69.50,68.37,69.50,3795600,12.11
+1995-07-13,70.00,70.12,69.25,69.62,2680800,12.13
+1995-07-12,69.87,70.37,69.25,70.00,4164800,12.20
+1995-07-11,69.00,69.87,68.62,69.87,4155200,12.18
+1995-07-10,69.25,69.62,68.75,69.12,5730800,12.04
+1995-07-07,69.25,69.75,68.37,69.00,8676400,12.02
+1995-07-06,71.87,71.87,69.75,70.00,4986400,12.20
+1995-07-05,72.00,72.12,71.00,71.37,3072000,12.44
+1995-07-03,71.62,72.25,71.62,72.12,1100400,12.57
+1995-06-30,72.62,72.62,71.25,71.87,2324400,12.52
+1995-06-29,72.75,72.75,71.75,72.25,2142800,12.59
+1995-06-28,72.87,73.12,71.75,72.62,2849600,12.65
+1995-06-27,71.87,73.00,71.87,72.37,4230000,12.61
+1995-06-26,71.50,71.75,71.37,71.75,3681200,12.50
+1995-06-23,72.00,72.25,71.12,71.25,6120800,12.42
+1995-06-22,73.87,74.25,72.75,73.25,4788800,12.76
+1995-06-21,73.62,73.87,73.37,73.62,2638400,12.83
+1995-06-20,73.62,74.00,73.12,73.25,2382400,12.76
+1995-06-19,73.37,74.00,73.12,74.00,1887600,12.90
+1995-06-16,72.87,73.37,72.75,73.12,6539600,12.74
+1995-06-15,71.62,72.62,71.62,72.50,4455200,12.63
+1995-06-14,71.37,71.87,71.12,71.87,1637200,12.52
+1995-06-13,71.50,71.62,71.00,71.50,2274800,12.46
+1995-06-12,70.50,71.25,70.00,71.00,2534000,12.37
+1995-06-09,70.62,71.00,69.50,70.25,2786000,12.24
+1995-06-08,70.75,71.00,70.37,70.75,2453200,12.33
+1995-06-07,70.62,70.75,70.25,70.62,2436000,12.31
+1995-06-06,70.00,70.87,69.87,70.75,3065600,12.33
+1995-06-05,70.75,71.12,70.00,70.12,3142800,12.22
+1995-06-02,71.00,71.50,70.00,70.25,2837600,12.24
+1995-06-01,71.75,71.87,70.37,71.00,3295200,12.37
+1995-05-31,69.75,71.87,69.25,71.87,3999600,12.52
+1995-05-30,69.50,69.87,69.37,69.62,1936000,12.13
+1995-05-26,70.25,70.62,69.12,69.62,3049600,12.13
+1995-05-25,68.87,70.25,68.75,70.25,4804000,12.24
+1995-05-24,69.37,69.62,68.37,69.00,4208800,12.02
+1995-05-23,69.12,69.25,68.37,69.12,3414800,12.04
+1995-05-22,68.25,68.87,68.12,68.75,2438800,11.98
+1995-05-19,67.62,68.62,67.50,68.00,5541200,11.85
+1995-05-18,69.12,69.12,67.62,68.00,3163200,11.85
+1995-05-17,69.12,69.12,68.37,69.00,2189600,12.02
+1995-05-16,69.00,69.25,68.62,69.12,2882000,12.04
+1995-05-15,69.00,69.37,68.87,69.37,2946400,12.09
+1995-05-12,70.62,70.75,69.25,69.37,3832000,12.09
+1995-05-11,70.62,70.87,70.37,70.75,2686000,12.33
+1995-05-10,71.37,71.50,70.50,71.00,3162800,12.37
+1995-05-09,71.75,72.00,71.12,71.25,2496400,12.42
+1995-05-08,70.37,72.25,70.00,71.62,2916800,12.48
+1995-05-05,71.37,71.37,70.25,70.37,3028000,12.26
+1995-05-04,71.25,72.00,70.62,71.12,4086400,12.39
+1995-05-03,69.87,71.00,69.87,71.00,3689200,12.37
+1995-05-02,69.25,69.87,69.00,69.87,2176800,12.18
+1995-05-01,70.00,70.00,69.12,69.37,2811600,12.09
+1995-04-28,68.75,70.12,68.50,69.87,4268000,12.18
+1995-04-27,68.37,69.12,67.37,68.25,3040000,11.89
+1995-04-26,68.25,68.87,67.62,68.50,2130000,11.94
+1995-04-25,69.37,69.62,67.87,68.00,4626800,11.85
+1995-04-24,68.62,70.37,68.62,70.00,3798400,12.20
+1995-04-21,69.12,69.37,68.87,69.12,4464000,12.04
+1995-04-20,67.75,68.87,67.62,68.62,2362000,11.96
+1995-04-19,67.75,68.12,67.37,67.87,1908400,11.83
+1995-04-18,67.75,68.25,67.37,67.87,3346800,11.83
+1995-04-17,68.12,68.37,66.50,66.62,2281600,11.61
+1995-04-13,68.25,68.50,68.00,68.00,2250800,11.79
+1995-04-12,67.37,68.12,67.37,67.87,2410400,11.77
+1995-04-11,68.87,69.25,67.25,67.37,3567200,11.68
+1995-04-10,68.37,68.75,68.37,68.75,2009200,11.92
+1995-04-07,68.75,68.75,68.00,68.75,2429600,11.92
+1995-04-06,68.25,68.75,68.12,68.62,2583200,11.90
+1995-04-05,67.62,67.75,67.00,67.75,2534000,11.75
+1995-04-04,66.37,68.37,66.37,67.62,4106000,11.72
+1995-04-03,66.50,66.62,65.87,66.00,2288800,11.44
+1995-03-31,66.37,66.75,66.12,66.25,3974000,11.49
+1995-03-30,67.62,68.00,67.12,67.12,3105600,11.64
+1995-03-29,68.62,69.12,67.25,67.50,4256000,11.70
+1995-03-28,69.12,69.37,68.12,68.62,1994400,11.90
+1995-03-27,70.12,70.25,69.00,69.00,2318400,11.96
+1995-03-24,69.12,70.12,68.87,70.00,2840400,12.14
+1995-03-23,69.25,69.75,68.75,69.00,4803200,11.96
+1995-03-22,69.37,69.50,68.75,69.37,3285200,12.03
+1995-03-21,69.50,70.37,69.25,69.37,3865600,12.03
+1995-03-20,69.25,69.62,69.25,69.50,2987200,12.05
+1995-03-17,68.75,69.50,68.50,69.37,8228000,12.03
+1995-03-16,68.75,69.12,68.50,68.50,3931200,11.88
+1995-03-15,68.37,69.00,68.37,68.87,4200400,11.94
+1995-03-14,67.75,69.00,67.25,68.62,4282000,11.90
+1995-03-13,67.25,67.75,67.12,67.25,2607200,11.66
+1995-03-10,66.37,67.37,66.25,67.25,4039600,11.66
+1995-03-09,65.25,66.12,64.87,66.00,2942400,11.44
+1995-03-08,65.62,65.75,64.87,65.25,2467600,11.31
+1995-03-07,66.25,66.50,65.00,65.37,2642800,11.33
+1995-03-06,65.75,66.75,65.37,66.50,2283600,11.53
+1995-03-03,65.75,66.50,65.62,66.12,2320400,11.46
+1995-03-02,65.62,66.12,65.37,66.12,2977200,11.46
+1995-03-01,66.12,66.37,65.25,65.62,2780400,11.38
+1995-02-28,66.00,66.50,66.00,66.50,2268400,11.53
+1995-02-27,66.62,66.75,65.62,66.37,3025200,11.51
+1995-02-24,66.25,66.75,66.12,66.75,2863200,11.57
+1995-02-23,66.62,67.00,66.25,66.50,3405200,11.53
+1995-02-22,66.25,66.75,65.75,65.75,2640800,11.40
+1995-02-21,65.87,66.75,65.62,66.25,3086000,11.49
+1995-02-17,65.12,66.00,64.87,65.75,7177200,11.40
+1995-02-16,65.12,65.50,65.00,65.37,2384400,11.33
+1995-02-15,65.00,66.00,64.87,65.25,3767600,11.31
+1995-02-14,65.75,65.75,64.87,65.25,2022000,11.31
+1995-02-13,65.25,65.87,65.25,65.87,1726400,11.42
+1995-02-10,65.37,65.62,64.62,65.37,2445600,11.33
+1995-02-09,65.75,65.87,65.25,65.50,2143600,11.36
+1995-02-08,66.37,66.37,65.62,65.62,2481200,11.38
+1995-02-07,66.25,66.37,65.62,66.37,2380400,11.51
+1995-02-06,65.12,66.50,65.12,66.50,4003600,11.53
+1995-02-03,64.87,65.50,64.75,65.00,4442800,11.27
+1995-02-02,63.88,64.50,63.50,64.37,3810400,11.16
+1995-02-01,65.37,65.37,63.75,63.88,3047200,11.07
+1995-01-31,65.37,66.00,65.12,65.12,3934800,11.29
+1995-01-30,64.50,66.25,64.37,65.75,5226400,11.40
+1995-01-27,63.25,65.00,63.25,64.75,6247200,11.23
+1995-01-26,62.88,63.38,62.75,63.00,3124000,10.92
+1995-01-25,62.00,63.13,61.75,62.75,2802400,10.88
+1995-01-24,62.00,62.13,61.50,61.88,2016400,10.73
+1995-01-23,60.75,62.00,60.75,62.00,3147200,10.75
+1995-01-20,61.63,61.63,61.00,61.38,5130800,10.64
+1995-01-19,61.38,61.63,61.38,61.63,2491200,10.68
+1995-01-18,62.75,63.00,61.75,61.88,3535200,10.73
+1995-01-17,62.88,63.25,62.63,63.25,2437600,10.97
+1995-01-16,63.63,63.88,63.00,63.00,3677200,10.92
+1995-01-13,62.38,63.38,62.13,62.50,3992800,10.84
+1995-01-12,61.50,62.13,61.25,62.13,3307600,10.71
+1995-01-11,62.38,62.38,61.50,61.50,3738400,10.60
+1995-01-10,61.13,61.75,60.75,61.63,4364000,10.62
+1995-01-09,61.38,61.63,60.75,60.88,1795200,10.49
+1995-01-06,60.63,61.63,60.63,61.13,3438000,10.54
+1995-01-05,61.50,61.75,60.88,61.00,2319600,10.52
+1995-01-04,62.13,62.63,61.25,61.88,2218800,10.67
+1995-01-03,61.88,62.50,61.75,62.38,3318400,10.75
+1994-12-30,62.50,62.75,62.00,62.00,1632400,10.69
+1994-12-29,62.50,63.13,62.38,62.50,1741600,10.77
+1994-12-28,63.13,63.38,62.13,62.63,1776400,10.80
+1994-12-27,62.63,63.13,62.63,63.13,1847600,10.88
+1994-12-23,62.50,62.88,62.25,62.25,1945200,10.73
+1994-12-22,62.38,62.75,62.25,62.38,3078000,10.75
+1994-12-21,61.88,62.50,61.63,62.25,3301600,10.73
+1994-12-20,62.25,62.50,61.63,61.63,2706400,10.62
+1994-12-19,62.25,62.88,61.88,62.38,2464000,10.75
+1994-12-16,62.00,62.25,61.50,62.25,9719600,10.73
+1994-12-15,62.50,62.88,61.75,61.75,2290000,10.64
+1994-12-14,62.13,63.00,62.13,62.75,3619200,10.82
+1994-12-13,62.00,62.50,61.50,62.38,3394800,10.75
+1994-12-12,61.75,62.13,60.75,62.00,2957200,10.69
+1994-12-09,60.75,62.00,60.50,62.00,3745200,10.69
+1994-12-08,61.13,61.50,60.75,60.88,1976400,10.49
+1994-12-07,61.00,61.25,60.75,61.13,2159600,10.54
+1994-12-06,61.50,61.50,60.63,61.38,4001200,10.58
+1994-12-05,62.25,62.25,61.13,61.50,2162000,10.60
+1994-12-02,61.13,62.25,60.63,62.25,3144800,10.73
+1994-12-01,62.50,62.75,61.25,61.38,3266800,10.58
+1994-11-30,63.00,63.63,62.50,62.50,3099200,10.77
+1994-11-29,62.63,63.63,62.63,63.00,2990400,10.86
+1994-11-28,62.13,63.13,62.13,63.00,2786400,10.86
+1994-11-25,62.00,62.63,61.75,62.50,1075200,10.77
+1994-11-23,61.75,62.50,61.00,62.00,4760400,10.69
+1994-11-22,63.13,64.00,62.63,62.75,3426400,10.82
+1994-11-21,64.25,64.50,63.13,63.25,2504000,10.90
+1994-11-18,63.38,64.25,62.88,64.12,7227600,11.05
+1994-11-17,63.63,63.75,63.00,63.38,2875600,10.93
+1994-11-16,62.63,63.88,62.50,63.88,2592800,11.01
+1994-11-15,63.63,64.25,62.00,62.38,3484400,10.75
+1994-11-14,62.13,63.63,62.13,63.50,2590800,10.95
+1994-11-11,61.88,62.25,61.75,62.00,1638000,10.69
+1994-11-10,62.88,63.25,62.13,62.25,2283200,10.73
+1994-11-09,63.50,63.50,62.00,62.38,4125600,10.75
+1994-11-08,62.25,63.25,61.88,63.00,3833600,10.86
+1994-11-07,61.88,62.38,61.50,62.25,2147200,10.73
+1994-11-04,62.50,62.75,61.75,61.75,2417200,10.64
+1994-11-03,63.00,63.25,62.50,62.63,2042800,10.80
+1994-11-02,62.75,63.13,62.63,62.88,3226000,10.84
+1994-11-01,62.63,63.25,62.50,63.25,3009200,10.90
+1994-10-31,64.25,64.37,62.50,62.88,2546000,10.84
+1994-10-28,62.63,64.25,62.63,64.25,2884400,11.08
+1994-10-27,62.75,62.88,61.88,62.75,3821200,10.82
+1994-10-26,62.50,62.88,61.63,62.25,3682400,10.73
+1994-10-25,61.00,62.25,61.00,62.13,4778000,10.71
+1994-10-24,62.38,63.13,61.38,61.50,3685200,10.60
+1994-10-21,62.63,62.75,62.13,62.38,4105600,10.75
+1994-10-20,63.88,64.12,62.50,62.63,3894800,10.80
+1994-10-19,63.75,64.62,63.50,64.50,4817600,11.12
+1994-10-18,63.38,63.88,63.38,63.63,3576000,10.97
+1994-10-17,62.38,63.38,62.38,63.13,3547200,10.88
+1994-10-14,62.63,62.75,61.88,62.75,1844400,10.76
+1994-10-13,62.63,62.88,62.25,62.38,3660800,10.69
+1994-10-12,62.25,62.63,61.50,61.50,3406800,10.54
+1994-10-11,59.75,62.88,59.75,62.38,9436400,10.69
+1994-10-10,60.13,60.25,59.75,59.88,1741200,10.26
+1994-10-07,59.88,60.13,59.50,59.88,2487600,10.26
+1994-10-06,58.88,60.38,58.50,59.88,4575600,10.26
+1994-10-05,58.88,59.00,58.25,58.88,3345200,10.09
+1994-10-04,59.50,59.88,58.88,59.00,3359200,10.11
+1994-10-03,59.75,59.75,59.25,59.38,2354400,10.18
+1994-09-30,59.25,59.88,59.25,59.63,2656800,10.22
+1994-09-29,59.50,59.63,59.13,59.38,1841200,10.18
+1994-09-28,59.38,60.13,59.38,59.50,2623600,10.20
+1994-09-27,59.88,60.13,59.25,59.75,1984000,10.24
+1994-09-26,58.75,59.88,58.75,59.63,2022400,10.22
+1994-09-23,59.63,59.63,58.75,58.88,2353600,10.09
+1994-09-22,59.50,60.00,59.25,59.63,3632400,10.22
+1994-09-21,59.50,59.75,58.75,59.38,2891600,10.18
+1994-09-20,60.25,60.50,59.75,59.75,3941200,10.24
+1994-09-19,60.38,60.75,60.13,60.63,2656000,10.39
+1994-09-16,60.38,60.75,59.88,60.25,8665600,10.33
+1994-09-15,58.50,60.88,58.50,60.88,5794800,10.44
+1994-09-14,58.38,58.75,58.00,58.25,2176800,9.99
+1994-09-13,58.38,58.75,58.13,58.50,2561200,10.03
+1994-09-12,58.50,58.50,57.88,58.13,2465200,9.96
+1994-09-09,58.75,59.00,58.00,58.50,2626000,10.03
+1994-09-08,59.38,59.88,59.25,59.38,2364000,10.18
+1994-09-07,60.00,60.50,59.63,59.75,2428000,10.24
+1994-09-06,60.13,60.38,59.75,60.00,2036800,10.29
+1994-09-02,60.50,60.63,59.88,60.13,2970800,10.31
+1994-09-01,60.50,60.75,60.25,60.63,3438000,10.39
+1994-08-31,60.38,60.88,60.25,60.88,4356000,10.44
+1994-08-30,59.88,60.50,59.88,60.38,6239600,10.35
+1994-08-29,59.75,59.88,59.50,59.63,4240400,10.22
+1994-08-26,59.00,59.88,58.88,59.75,7805600,10.24
+1994-08-25,57.63,58.38,57.50,57.88,3821200,9.92
+1994-08-24,57.13,57.75,57.00,57.50,2633600,9.86
+1994-08-23,56.88,57.50,56.75,57.13,3936400,9.79
+1994-08-22,55.75,56.88,55.75,56.75,2465200,9.73
+1994-08-19,56.25,56.38,55.88,56.13,3520800,9.62
+1994-08-18,56.25,56.25,55.75,56.25,2570400,9.64
+1994-08-17,56.38,56.38,55.75,56.25,2336800,9.64
+1994-08-16,55.88,56.38,55.63,56.25,3473600,9.64
+1994-08-15,55.88,56.38,55.75,55.88,3396400,9.58
+1994-08-12,55.00,56.00,54.75,56.00,2900400,9.60
+1994-08-11,54.88,55.13,54.38,55.13,3006000,9.45
+1994-08-10,53.88,55.00,53.88,54.88,3571600,9.41
+1994-08-09,53.88,53.88,53.25,53.50,3419200,9.17
+1994-08-08,54.50,54.50,53.88,54.00,1577600,9.26
+1994-08-05,53.88,54.00,53.38,53.75,2208800,9.21
+1994-08-04,54.88,54.94,54.00,54.00,1602000,9.26
+1994-08-03,55.38,55.88,54.88,55.00,1993200,9.43
+1994-08-02,55.50,55.88,55.25,55.38,2155200,9.49
+1994-08-01,55.88,55.88,55.13,55.50,2792400,9.51
+1994-07-29,54.88,55.88,54.88,55.75,2721200,9.56
+1994-07-28,54.00,55.13,53.88,55.13,2634800,9.45
+1994-07-27,54.00,54.25,53.75,54.00,1692400,9.26
+1994-07-26,53.75,54.38,53.63,54.00,1651200,9.26
+1994-07-25,53.63,54.13,53.50,54.13,963600,9.28
+1994-07-22,54.00,54.13,53.50,53.88,1883200,9.24
+1994-07-21,53.25,54.13,53.13,53.75,1895600,9.21
+1994-07-20,53.38,54.00,53.25,53.63,2199200,9.19
+1994-07-19,54.25,54.50,53.13,53.50,3241200,9.17
+1994-07-18,54.50,54.63,54.00,54.38,2174800,9.32
+1994-07-15,54.63,55.13,54.63,54.75,4562800,9.33
+1994-07-14,54.38,54.75,54.13,54.63,2133200,9.30
+1994-07-13,54.50,54.75,54.00,54.38,2258000,9.26
+1994-07-12,55.00,55.00,54.13,54.38,2357600,9.26
+1994-07-11,55.38,55.38,54.25,55.00,2444000,9.37
+1994-07-08,54.25,55.63,54.13,55.25,2634800,9.41
+1994-07-07,54.50,54.63,54.00,54.63,1730800,9.30
+1994-07-06,54.25,55.13,54.00,54.50,1827200,9.28
+1994-07-05,54.00,54.50,53.88,54.13,1626400,9.22
+1994-07-01,54.38,54.38,53.50,54.13,2788800,9.22
+1994-06-30,54.63,54.75,53.38,53.38,2938400,9.09
+1994-06-29,55.13,55.75,54.63,54.63,2096400,9.30
+1994-06-28,55.25,55.50,54.25,55.00,2268000,9.37
+1994-06-27,54.75,55.00,54.50,55.00,1971600,9.37
+1994-06-24,55.25,55.25,54.50,55.00,3325600,9.37
+1994-06-23,55.50,55.50,55.00,55.13,2146000,9.39
+1994-06-22,55.88,56.13,55.38,55.75,3183600,9.50
+1994-06-21,55.50,56.00,55.13,55.88,4029600,9.52
+1994-06-20,55.38,55.75,55.00,55.38,2699200,9.43
+1994-06-17,55.50,55.88,55.38,55.63,8857200,9.48
+1994-06-16,55.13,56.25,55.13,55.38,4943600,9.43
+1994-06-15,56.00,56.13,54.88,54.88,2372000,9.35
+1994-06-14,56.13,56.13,55.63,56.00,2851200,9.54
+1994-06-13,55.63,56.13,55.63,56.13,2119200,9.56
+1994-06-10,57.13,57.38,56.38,56.38,1142400,9.60
+1994-06-09,57.13,57.88,56.88,56.88,1572800,9.69
+1994-06-08,58.50,58.63,57.00,57.50,2150400,9.79
+1994-06-07,57.38,58.50,57.25,58.50,3181600,9.96
+1994-06-06,57.25,58.00,57.00,57.75,4166800,9.84
+1994-06-03,55.63,57.00,55.38,56.88,3839600,9.69
+1994-06-02,55.50,56.00,55.38,55.75,2135200,9.50
+1994-06-01,56.00,56.13,55.25,55.38,3371600,9.43
+1994-05-31,56.38,56.63,55.88,56.38,1685200,9.60
+1994-05-27,55.25,56.38,55.25,56.38,1277600,9.60
+1994-05-26,55.13,56.13,55.13,56.13,1784000,9.56
+1994-05-25,54.88,55.50,54.75,55.50,2010400,9.45
+1994-05-24,55.13,55.63,55.00,55.25,2764800,9.41
+1994-05-23,55.00,55.25,54.38,55.00,2741600,9.37
+1994-05-20,56.25,56.63,55.63,55.75,4798800,9.50
+1994-05-19,56.38,56.88,55.63,56.50,2052000,9.62
+1994-05-18,56.88,56.88,56.38,56.50,1938400,9.62
+1994-05-17,55.25,57.00,55.25,56.88,4168800,9.69
+1994-05-16,54.63,55.38,54.38,55.25,2286000,9.41
+1994-05-13,54.50,54.88,54.31,54.38,1743200,9.26
+1994-05-12,54.00,54.75,53.75,54.38,2769200,9.26
+1994-05-11,54.50,54.63,53.00,53.25,2386800,9.07
+1994-05-10,53.88,54.63,53.50,54.63,2802000,9.30
+1994-05-09,54.00,54.25,53.38,53.50,2655200,9.11
+1994-05-06,54.00,54.50,54.00,54.50,2112000,9.28
+1994-05-05,55.38,55.50,54.38,55.00,2154000,9.37
+1994-05-04,56.38,56.50,55.13,55.38,4328000,9.43
+1994-05-03,56.25,56.50,55.75,56.50,2191200,9.62
+1994-05-02,57.00,57.38,56.50,56.50,2420800,9.62
+1994-04-29,56.38,57.00,56.38,56.88,2743200,9.69
+1994-04-28,56.63,56.88,56.13,56.38,3342400,9.60
+1994-04-26,56.63,57.00,56.13,56.63,2631200,9.65
+1994-04-25,56.25,57.00,56.00,57.00,2118000,9.71
+1994-04-22,56.75,57.13,55.63,56.88,3183200,9.69
+1994-04-21,55.88,57.25,55.75,57.25,4682400,9.75
+1994-04-20,54.50,55.75,54.25,55.75,5820400,9.50
+1994-04-19,53.13,54.88,53.13,54.63,3700800,9.30
+1994-04-18,53.38,53.75,52.50,53.25,2973200,9.07
+1994-04-15,54.63,54.88,53.63,53.88,3885200,9.12
+1994-04-14,53.50,54.88,53.25,54.88,3527600,9.29
+1994-04-13,53.25,53.88,52.75,53.75,4305200,9.10
+1994-04-12,54.38,54.38,53.88,53.88,2345200,9.12
+1994-04-11,54.13,54.38,53.75,54.13,2362400,9.17
+1994-04-08,54.00,54.38,53.63,54.25,2860800,9.19
+1994-04-07,53.75,54.00,53.13,53.88,3623600,9.12
+1994-04-06,54.50,54.75,53.63,53.63,2936800,9.08
+1994-04-05,54.00,54.63,53.88,54.50,4082800,9.23
+1994-04-04,52.13,54.25,51.75,52.50,3906800,8.89
+1994-03-31,53.25,54.00,51.25,53.50,4791600,9.06
+1994-03-30,53.50,54.25,53.13,53.13,3923200,9.00
+1994-03-29,54.00,54.50,53.38,53.50,3462400,9.06
+1994-03-28,54.13,54.75,53.75,54.25,3897600,9.19
+1994-03-25,54.88,55.50,53.63,53.75,5376800,9.10
+1994-03-24,54.50,54.75,52.63,53.75,4870400,9.10
+1994-03-23,56.25,56.50,55.00,55.00,2992000,9.31
+1994-03-22,55.75,56.38,55.25,56.00,2913200,9.48
+1994-03-21,56.38,56.38,55.63,56.00,2279200,9.48
+1994-03-18,55.88,56.63,55.50,56.63,9200000,9.59
+1994-03-17,55.88,56.00,55.13,55.88,2889200,9.46
+1994-03-16,55.75,56.38,55.38,56.38,3669200,9.55
+1994-03-15,56.88,56.88,55.63,56.00,3485600,9.48
+1994-03-14,57.38,57.38,56.50,56.75,2614800,9.61
+1994-03-11,56.63,57.38,56.25,57.25,2192000,9.70
+1994-03-10,56.88,56.88,56.13,56.38,1929600,9.55
+1994-03-09,57.25,57.25,56.25,57.00,2845600,9.65
+1994-03-08,57.13,57.38,56.75,57.25,2030800,9.70
+1994-03-07,56.88,57.75,56.88,57.13,2133200,9.67
+1994-03-04,56.88,57.50,56.88,56.88,2338400,9.63
+1994-03-03,57.38,57.50,56.50,56.88,2707600,9.63
+1994-03-02,56.13,57.88,56.13,57.88,3079600,9.80
+1994-03-01,57.50,57.88,56.75,57.00,2423600,9.65
+1994-02-28,57.50,58.00,57.13,57.50,2520800,9.74
+1994-02-25,57.25,57.38,56.25,56.88,2387200,9.63
+1994-02-24,58.00,58.50,57.00,57.00,2523600,9.65
+1994-02-23,58.75,58.88,57.63,58.38,2485200,9.89
+1994-02-22,57.88,59.38,57.63,59.00,2972800,9.99
+1994-02-18,58.50,59.13,57.13,57.38,4110400,9.72
+1994-02-17,59.50,60.00,57.88,58.25,6451600,9.86
+1994-02-16,58.88,59.50,58.88,59.50,2302000,10.08
+1994-02-15,58.50,59.00,58.50,58.88,2321600,9.97
+1994-02-14,58.25,58.88,57.88,58.50,2270000,9.91
+1994-02-11,57.50,58.88,57.50,58.75,2911200,9.95
+1994-02-10,58.88,59.00,57.38,57.38,2862000,9.72
+1994-02-09,57.13,59.38,57.13,59.25,4098400,10.03
+1994-02-08,57.75,57.88,57.00,57.00,2337200,9.65
+1994-02-07,57.25,58.75,57.25,58.25,3263600,9.86
+1994-02-04,58.75,59.25,57.38,57.88,2327600,9.80
+1994-02-03,58.38,59.13,58.38,59.00,3260000,9.99
+1994-02-02,58.25,59.00,58.25,58.75,2165600,9.95
+1994-02-01,59.63,59.63,58.13,58.13,3191200,9.84
+1994-01-31,60.00,60.00,59.13,59.50,3102800,10.08
+1994-01-28,59.63,59.88,59.00,59.75,3870800,10.12
+1994-01-27,59.50,59.50,58.63,58.63,3029200,9.93
+1994-01-26,57.50,59.00,57.50,58.63,3137600,9.93
+1994-01-25,58.38,58.50,57.13,57.63,3519600,9.76
+1994-01-24,59.00,59.38,58.00,58.25,3125200,9.86
+1994-01-21,59.13,59.88,59.00,59.38,6728800,10.06
+1994-01-20,58.13,59.63,58.00,59.25,4073600,10.03
+1994-01-19,57.75,58.75,57.75,58.25,2774000,9.86
+1994-01-18,57.88,58.38,57.63,57.75,3810000,9.78
+1994-01-17,57.63,58.00,57.13,57.75,1878800,9.78
+1994-01-14,56.75,58.25,56.75,57.88,2939200,9.80
+1994-01-13,57.88,58.38,56.88,57.00,3345600,9.60
+1994-01-12,58.63,58.88,57.88,58.50,2376000,9.85
+1994-01-11,58.38,58.63,58.13,58.50,2962400,9.85
+1994-01-10,56.88,58.88,56.50,58.88,4388000,9.92
+1994-01-07,56.88,57.00,56.25,56.75,2329600,9.56
+1994-01-06,56.13,57.00,55.50,56.88,3660400,9.58
+1994-01-05,56.38,56.75,55.88,56.13,5022000,9.45
+1994-01-04,56.88,57.25,56.50,56.63,2410800,9.54
+1994-01-03,56.88,57.50,56.75,57.50,4262000,9.68
+1993-12-31,58.00,58.25,57.00,57.00,1502400,9.60
+1993-12-30,58.63,58.63,57.38,57.75,1707200,9.73
+1993-12-29,58.50,58.88,58.38,58.75,3128800,9.90
+1993-12-28,58.13,58.88,57.75,58.63,3703200,9.87
+1993-12-27,57.13,58.25,57.13,58.25,2655600,9.81
+1993-12-23,56.50,57.25,56.38,57.13,2169600,9.62
+1993-12-22,56.25,57.00,56.00,57.00,2444000,9.60
+1993-12-21,55.38,56.63,55.25,56.00,2234800,9.43
+1993-12-20,55.25,56.13,55.13,55.50,2721200,9.35
+1993-12-17,54.88,55.38,54.50,55.25,6656400,9.31
+1993-12-16,56.00,56.25,55.00,55.00,3298800,9.26
+1993-12-15,57.00,57.25,55.63,55.75,3772400,9.39
+1993-12-14,57.00,57.13,56.50,56.88,2054800,9.58
+1993-12-13,56.00,57.00,55.75,57.00,2484400,9.60
+1993-12-10,57.38,57.38,56.25,56.50,2700800,9.52
+1993-12-09,57.63,58.00,57.13,57.13,4096400,9.62
+1993-12-08,57.88,57.88,57.38,57.63,2602400,9.71
+1993-12-07,56.88,57.88,56.88,57.88,3360800,9.75
+1993-12-06,57.13,57.25,56.75,57.00,2475600,9.60
+1993-12-03,57.00,57.25,56.75,57.00,2175600,9.60
+1993-12-02,56.38,57.00,56.38,56.63,1597200,9.54
+1993-12-01,57.13,58.00,56.50,56.63,3338800,9.54
+1993-11-30,57.50,57.63,56.75,56.75,2426000,9.56
+1993-11-29,57.00,58.25,56.88,57.50,6935600,9.68
+1993-11-26,55.63,55.88,55.25,55.63,519600,9.37
+1993-11-24,55.63,55.63,54.75,55.38,3026400,9.33
+1993-11-23,56.13,56.13,55.13,55.25,1959200,9.31
+1993-11-22,55.50,56.25,55.38,55.88,3564800,9.41
+1993-11-19,55.25,55.75,55.00,55.75,3966000,9.39
+1993-11-18,55.38,55.88,55.13,55.13,2576800,9.29
+1993-11-17,56.63,56.75,55.00,55.38,4797200,9.33
+1993-11-16,56.25,57.13,56.25,57.00,2933200,9.60
+1993-11-15,56.38,56.38,55.75,56.25,3748400,9.47
+1993-11-12,55.25,56.75,55.13,56.25,3486800,9.47
+1993-11-11,55.75,56.25,55.13,55.63,3550800,9.37
+1993-11-10,54.50,56.25,54.25,56.25,5036400,9.47
+1993-11-09,54.50,55.38,54.38,54.63,4065600,9.20
+1993-11-08,53.75,55.00,53.63,54.38,4330400,9.16
+1993-11-05,52.00,53.38,51.75,53.38,2670400,8.99
+1993-11-04,52.00,52.25,51.50,51.88,3101200,8.74
+1993-11-03,53.13,53.25,52.00,52.25,2738400,8.80
+1993-11-02,53.88,53.88,53.13,53.38,2182400,8.99
+1993-11-01,53.63,53.88,53.38,53.75,2452000,9.05
+1993-10-29,54.38,54.75,54.25,54.25,3670000,9.14
+1993-10-28,53.00,54.88,52.75,54.50,5837600,9.18
+1993-10-27,51.88,53.13,51.88,53.00,4857200,8.93
+1993-10-26,51.50,52.13,51.25,52.13,3056000,8.78
+1993-10-25,51.13,52.00,51.00,52.00,2250000,8.76
+1993-10-22,52.25,52.50,51.13,51.13,2969600,8.61
+1993-10-21,52.75,52.88,52.25,52.25,2446400,8.80
+1993-10-20,52.00,53.00,51.75,52.75,3039200,8.88
+1993-10-19,52.38,52.50,51.75,51.75,3056800,8.72
+1993-10-18,52.38,52.88,52.25,52.63,5886000,8.86
+1993-10-15,52.63,53.25,52.13,53.00,11784000,8.87
+1993-10-14,51.00,52.50,50.63,52.25,9674400,8.75
+1993-10-13,50.38,50.63,50.00,50.00,4623600,8.37
+1993-10-12,50.00,51.25,49.75,50.38,5830800,8.44
+1993-10-11,49.75,50.00,49.38,49.75,2075200,8.33
+1993-10-08,49.88,50.00,49.25,49.50,2004000,8.29
+1993-10-07,49.50,50.00,49.25,49.75,4739200,8.33
+1993-10-06,49.50,49.88,49.38,49.63,3416800,8.31
+1993-10-05,48.50,49.50,48.38,49.38,5282000,8.27
+1993-10-04,47.38,47.75,46.88,47.75,2110000,8.00
+1993-10-01,47.38,47.50,47.00,47.25,2238800,7.91
+1993-09-30,47.50,47.63,47.13,47.50,2184000,7.95
+1993-09-29,47.38,47.63,47.13,47.13,2768800,7.89
+1993-09-28,48.00,48.00,47.13,47.38,3146000,7.93
+1993-09-27,47.50,48.00,47.50,48.00,3193600,8.04
+1993-09-24,47.00,47.88,46.88,47.25,5251200,7.91
+1993-09-23,46.25,46.50,46.00,46.38,2842000,7.77
+1993-09-22,47.00,47.25,45.88,46.00,6327600,7.70
+1993-09-21,47.38,47.38,46.38,47.00,2577200,7.87
+1993-09-20,48.00,48.38,47.25,47.38,2216400,7.93
+1993-09-17,47.63,48.00,47.50,48.00,7309200,8.04
+1993-09-16,47.75,48.25,47.63,48.13,2819200,8.06
+1993-09-15,47.50,47.75,46.88,47.75,3531200,8.00
+1993-09-14,47.63,47.75,47.25,47.75,2986000,8.00
+1993-09-13,48.13,48.38,47.75,47.88,2580800,8.02
+1993-09-10,48.63,48.63,47.88,48.00,3186400,8.04
+1993-09-09,48.88,49.13,48.13,48.13,2808800,8.06
+1993-09-08,48.75,49.50,48.75,49.25,3628000,8.25
+1993-09-07,49.13,49.38,48.63,48.63,2197200,8.14
+1993-09-03,48.50,49.25,48.50,49.00,2024000,8.20
+1993-09-02,48.88,49.25,48.63,48.63,3059600,8.14
+1993-09-01,48.13,49.00,48.00,49.00,4214400,8.20
+1993-08-31,47.75,48.38,47.63,48.38,2923200,8.10
+1993-08-30,47.63,48.00,47.63,47.75,2071600,8.00
+1993-08-27,47.63,47.75,47.38,47.75,1728400,8.00
+1993-08-26,48.50,48.75,47.75,47.88,2553200,8.02
+1993-08-25,48.75,49.00,48.38,48.63,3450400,8.14
+1993-08-24,47.88,48.50,47.38,48.50,4635200,8.12
+1993-08-23,48.88,49.00,47.75,48.00,2679200,8.04
+1993-08-20,49.13,49.25,48.75,49.13,4890000,8.23
+1993-08-19,48.88,49.38,48.63,49.00,3875600,8.20
+1993-08-18,47.63,49.13,47.38,49.13,7292400,8.23
+1993-08-17,46.38,47.25,46.13,47.25,4786800,7.91
+1993-08-16,45.75,46.25,45.75,46.25,2508000,7.74
+1993-08-13,46.25,46.88,45.25,45.50,3860400,7.62
+1993-08-12,46.63,46.75,45.50,46.00,3305600,7.70
+1993-08-11,46.38,46.63,46.13,46.38,3916000,7.77
+1993-08-10,47.38,47.50,45.88,46.25,8440800,7.74
+1993-08-09,47.38,47.63,47.13,47.38,3768000,7.93
+1993-08-06,47.50,47.50,47.13,47.38,1848800,7.93
+1993-08-05,48.00,48.00,47.13,47.38,2178800,7.93
+1993-08-04,48.13,48.13,47.50,47.88,3072000,8.02
+1993-08-03,48.50,48.63,48.13,48.38,2424800,8.10
+1993-08-02,48.75,48.88,48.38,48.63,2161600,8.14
+1993-07-30,49.38,49.50,48.50,48.75,3680800,8.16
+1993-07-29,49.00,49.38,48.63,49.38,3800400,8.27
+1993-07-28,49.50,49.75,49.00,49.13,2534800,8.23
+1993-07-27,48.63,49.63,48.38,49.63,3900800,8.31
+1993-07-26,48.63,49.00,48.25,48.38,2406800,8.10
+1993-07-23,49.25,49.38,48.50,48.63,2938000,8.14
+1993-07-22,49.75,49.88,48.75,48.88,3742400,8.18
+1993-07-21,50.00,50.25,49.63,49.75,3755600,8.33
+1993-07-20,49.75,50.63,49.50,50.25,3246400,8.41
+1993-07-19,49.88,50.38,49.63,49.75,3639200,8.33
+1993-07-16,51.63,51.63,49.88,50.50,6326400,8.40
+1993-07-15,52.75,52.88,51.25,51.63,5656400,8.59
+1993-07-14,52.00,52.75,52.00,52.50,4038000,8.74
+1993-07-13,53.38,53.63,51.25,51.50,6206000,8.57
+1993-07-12,52.38,53.38,52.00,53.00,39664400,8.82
+1993-07-09,52.25,52.75,51.63,52.25,4356800,8.70
+1993-07-08,52.00,53.00,52.00,52.38,5639200,8.72
+1993-07-07,51.00,51.88,50.88,51.88,3630800,8.63
+1993-07-06,51.63,51.75,50.88,51.00,3300800,8.49
+1993-07-02,51.75,52.00,51.38,51.50,2562000,8.57
+1993-07-01,52.00,52.00,51.50,51.75,2422800,8.61
+1993-06-30,51.50,52.38,51.50,52.00,5110400,8.65
+1993-06-29,51.13,51.88,50.75,51.63,7766000,8.59
+1993-06-28,50.00,50.88,50.00,50.88,3388000,8.47
+1993-06-25,50.25,50.50,49.75,50.00,2786400,8.32
+1993-06-24,49.63,50.38,48.88,50.25,4959600,8.36
+1993-06-23,49.13,50.00,49.13,49.25,3695200,8.20
+1993-06-22,49.38,49.50,48.88,49.50,2034400,8.24
+1993-06-21,49.13,49.38,48.88,49.38,2434800,8.22
+1993-06-18,48.75,49.13,48.25,49.00,4256000,8.15
+1993-06-17,48.88,49.50,48.63,49.00,2160800,8.15
+1993-06-16,48.25,48.88,48.13,48.75,2752000,8.11
+1993-06-15,48.25,48.38,48.13,48.25,2616000,8.03
+1993-06-14,47.88,48.38,47.63,48.25,2811600,8.03
+1993-06-11,48.25,48.38,47.50,47.75,3160400,7.95
+1993-06-10,47.75,47.88,47.13,47.88,4915600,7.97
+1993-06-09,48.13,48.38,47.50,47.63,3108000,7.93
+1993-06-08,48.00,48.25,47.63,47.75,2387600,7.95
+1993-06-07,48.75,48.75,48.00,48.13,2366800,8.01
+1993-06-04,48.75,48.88,48.25,48.25,2152000,8.03
+1993-06-03,49.25,49.63,48.63,48.88,2825600,8.13
+1993-06-02,49.13,50.00,49.00,49.50,3295200,8.24
+1993-06-01,49.38,49.63,49.25,49.38,1880400,8.22
+1993-05-28,49.13,49.25,48.75,49.13,1942000,8.18
+1993-05-27,49.88,49.88,49.00,49.00,2333600,8.15
+1993-05-26,50.00,50.00,49.63,49.88,2436400,8.30
+1993-05-25,49.88,49.88,49.13,49.75,1690800,8.28
+1993-05-24,50.00,50.13,49.50,49.88,2460800,8.30
+1993-05-21,50.50,50.63,49.75,50.25,4534400,8.36
+1993-05-20,50.25,50.63,49.88,50.63,3262000,8.43
+1993-05-19,49.00,50.25,48.25,50.25,4392800,8.36
+1993-05-18,49.38,49.38,48.75,49.13,2828000,8.18
+1993-05-17,49.00,49.50,49.00,49.25,2589600,8.20
+1993-05-14,48.88,49.50,48.75,49.25,2302400,8.20
+1993-05-13,49.00,49.38,48.38,48.88,3485600,8.13
+1993-05-12,48.75,49.88,48.75,49.75,3184400,8.28
+1993-05-11,48.75,49.50,48.50,49.50,3449200,8.24
+1993-05-10,48.88,50.00,48.63,49.00,2890800,8.15
+1993-05-07,48.50,49.38,48.25,49.13,4014000,8.18
+1993-05-06,48.88,48.88,48.00,48.00,1865200,7.99
+1993-05-05,49.13,49.63,49.13,49.13,1550400,8.18
+1993-05-04,49.00,49.50,48.63,49.25,1943600,8.20
+1993-05-03,48.88,49.00,48.25,49.00,2336000,8.15
+1993-04-30,48.75,49.13,48.50,49.13,2864400,8.18
+1993-04-29,48.13,48.38,47.88,48.25,2100000,8.03
+1993-04-28,48.50,48.63,47.38,48.13,3821200,8.01
+1993-04-27,47.75,49.00,47.75,48.88,3560000,8.13
+1993-04-26,47.38,48.25,47.38,48.00,2166000,7.99
+1993-04-23,47.13,47.88,47.00,47.38,3076400,7.88
+1993-04-22,47.00,47.88,46.75,47.25,3172800,7.86
+1993-04-21,47.63,48.25,47.13,47.25,3954400,7.86
+1993-04-20,47.50,47.63,47.13,47.50,3238000,7.90
+1993-04-19,48.38,48.88,47.50,47.88,3818000,7.97
+1993-04-16,49.38,49.38,48.50,48.63,4931200,8.05
+1993-04-15,47.75,49.25,47.75,49.13,4656800,8.13
+1993-04-14,47.00,48.63,46.75,48.25,6635600,7.98
+1993-04-13,47.38,48.75,47.25,48.13,4422800,7.96
+1993-04-12,48.50,48.88,47.13,47.25,5413200,7.82
+1993-04-08,47.00,47.75,46.25,46.75,6940000,7.74
+1993-04-07,46.63,47.25,46.50,46.63,6719600,7.72
+1993-04-06,47.13,47.25,45.25,46.75,8229200,7.74
+1993-04-05,48.63,48.75,46.75,47.38,6286000,7.84
+1993-04-02,49.63,49.75,48.13,48.63,5744400,8.05
+1993-04-01,50.38,50.38,49.63,49.88,3373200,8.25
+1993-03-31,50.13,50.25,49.63,49.88,3453600,8.25
+1993-03-30,49.50,50.00,49.25,49.75,3273600,8.23
+1993-03-29,49.25,50.13,49.13,49.50,2946000,8.19
+1993-03-26,50.00,50.13,49.00,49.38,3686400,8.17
+1993-03-25,50.25,50.88,50.00,50.13,3285600,8.30
+1993-03-24,51.00,51.13,50.13,50.38,5062800,8.34
+1993-03-23,51.38,51.50,50.75,51.00,2684400,8.44
+1993-03-22,51.75,52.13,51.25,51.75,3299600,8.56
+1993-03-19,53.13,53.13,51.75,52.25,5194800,8.65
+1993-03-18,52.50,53.00,51.88,52.50,2331200,8.69
+1993-03-17,53.00,53.00,52.38,52.50,2840800,8.69
+1993-03-16,53.13,53.25,52.75,53.00,1984000,8.77
+1993-03-15,53.50,53.50,52.63,53.00,2421200,8.77
+1993-03-12,53.25,53.63,52.75,53.38,3156800,8.83
+1993-03-11,53.38,54.00,53.13,53.25,3374000,8.81
+1993-03-10,53.38,53.75,53.00,53.50,2732000,8.85
+1993-03-09,54.00,54.13,53.50,53.50,3053200,8.85
+1993-03-08,53.75,54.38,53.38,54.38,2827200,9.00
+1993-03-05,53.50,54.38,53.25,53.63,2764400,8.87
+1993-03-04,53.13,53.75,53.13,53.75,2304000,8.89
+1993-03-03,52.75,53.75,52.63,53.25,2553600,8.81
+1993-03-02,52.50,53.13,52.00,53.13,2758800,8.79
+1993-03-01,52.00,53.25,51.75,52.75,3236000,8.73
+1993-02-26,51.13,52.13,51.00,52.00,2714000,8.60
+1993-02-25,50.75,50.88,50.50,50.88,1958400,8.42
+1993-02-24,50.13,50.75,50.00,50.75,3281600,8.40
+1993-02-23,49.88,50.88,49.63,50.75,2630400,8.40
+1993-02-22,49.63,50.00,49.38,49.88,3118000,8.25
+1993-02-19,49.50,49.75,49.25,49.38,4220800,8.17
+1993-02-18,50.75,50.75,49.00,49.50,4173600,8.19
+1993-02-17,50.13,50.63,49.75,50.00,3192800,8.27
+1993-02-16,50.75,51.00,49.50,50.13,4177200,8.30
+1993-02-12,52.25,52.38,50.88,50.88,3740400,8.42
+1993-02-11,51.63,52.63,51.50,52.25,2196000,8.65
+1993-02-10,52.00,52.13,51.50,51.75,1668800,8.56
+1993-02-09,52.00,52.13,51.63,51.75,2285600,8.56
+1993-02-08,51.38,52.50,51.13,52.25,3788000,8.65
+1993-02-05,51.00,51.38,50.38,51.38,5013600,8.50
+1993-02-04,50.88,51.13,50.38,50.88,3082800,8.42
+1993-02-03,50.25,50.75,50.25,50.63,2091600,8.38
+1993-02-02,50.00,50.50,50.00,50.00,2364400,8.27
+1993-02-01,50.00,50.38,49.75,50.25,3292400,8.31
+1993-01-29,50.25,50.38,49.63,49.75,4040000,8.23
+1993-01-28,50.00,50.13,49.50,49.75,2546400,8.23
+1993-01-27,50.00,50.25,49.63,49.63,3421200,8.21
+1993-01-26,51.13,51.13,49.88,50.00,2378400,8.27
+1993-01-25,50.25,51.50,50.25,51.25,2790000,8.48
+1993-01-22,49.75,50.50,49.63,50.25,3032400,8.31
+1993-01-21,49.50,49.75,49.13,49.50,1956000,8.19
+1993-01-20,49.88,50.00,49.50,49.50,2236000,8.19
+1993-01-19,50.50,50.63,49.63,49.75,2604800,8.23
+1993-01-18,51.25,51.25,50.25,50.38,2464400,8.34
+1993-01-15,50.50,51.25,50.25,51.00,5464800,8.44
+1993-01-14,50.00,50.50,49.88,50.50,2724800,8.31
+1993-01-13,49.38,50.25,49.13,50.00,3125600,8.23
+1993-01-12,49.38,49.75,49.00,49.38,3882400,8.13
+1993-01-11,49.75,49.88,49.00,49.25,5250400,8.11
+1993-01-08,50.50,50.63,49.38,49.75,5945600,8.19
+1993-01-07,52.00,52.38,51.00,51.25,6669600,8.43
+1993-01-06,52.75,53.13,51.63,52.00,5225200,8.56
+1993-01-05,53.38,53.75,52.88,53.00,5549600,8.72
+1993-01-04,53.88,54.00,52.88,53.25,3498000,8.76
+1992-12-31,54.38,54.38,53.63,53.63,1336400,8.83
+1992-12-30,54.38,54.63,54.00,54.25,2849600,8.93
+1992-12-29,54.75,55.00,53.75,54.00,2138000,8.89
+1992-12-28,55.25,55.63,54.75,54.88,2749200,9.03
+1992-12-24,55.25,55.63,55.13,55.63,1117600,9.16
+1992-12-23,54.50,55.75,54.38,55.13,3671600,9.07
+1992-12-22,54.50,54.75,54.00,54.75,2190000,9.01
+1992-12-21,54.25,54.38,54.00,54.25,2939200,8.93
+1992-12-18,53.25,54.38,53.00,54.25,7466400,8.93
+1992-12-17,52.38,52.75,52.25,52.75,2124800,8.68
+1992-12-16,52.25,52.75,52.00,52.13,2539200,8.58
+1992-12-15,52.13,52.38,52.13,52.13,2561600,8.58
+1992-12-14,52.25,52.63,52.13,52.25,2099600,8.60
+1992-12-11,52.75,53.00,52.13,52.38,1423200,8.62
+1992-12-10,53.25,53.25,52.75,53.13,2262400,8.74
+1992-12-09,53.25,53.63,53.13,53.50,1655200,8.80
+1992-12-08,53.38,53.38,52.88,53.00,1750400,8.72
+1992-12-07,53.63,53.75,53.00,53.63,1990800,8.83
+1992-12-04,53.75,53.75,53.00,53.25,1808400,8.76
+1992-12-03,53.88,54.25,53.63,53.63,1366400,8.83
+1992-12-02,54.00,54.13,53.25,53.38,1818400,8.78
+1992-12-01,54.00,54.38,53.63,53.75,2484400,8.85
+1992-11-30,54.38,54.50,53.63,54.25,2330000,8.93
+1992-11-27,54.63,55.00,54.13,54.38,1076400,8.95
+1992-11-25,54.88,55.00,54.38,54.50,1370400,8.97
+1992-11-24,53.88,55.00,53.63,54.63,2874400,8.99
+1992-11-23,54.38,54.63,53.38,53.88,1814000,8.87
+1992-11-20,54.88,55.00,54.25,54.25,4146000,8.93
+1992-11-19,54.13,54.63,54.00,54.63,1792800,8.99
+1992-11-18,53.50,54.38,53.38,54.00,2366000,8.89
+1992-11-17,54.00,54.13,53.00,53.50,2218400,8.80
+1992-11-16,54.00,54.25,53.88,54.13,1286800,8.91
+1992-11-13,54.00,54.13,53.63,53.75,1363600,8.85
+1992-11-12,54.00,54.50,53.88,54.50,2284000,8.97
+1992-11-11,52.75,54.50,52.50,54.50,314800,8.97
+1992-11-10,52.38,52.75,52.00,52.75,2060400,8.68
+1992-11-09,52.88,53.00,52.38,52.63,2618800,8.66
+1992-11-06,53.25,53.75,53.00,53.25,2356400,8.76
+1992-11-05,52.13,53.25,52.13,53.25,2206800,8.76
+1992-11-04,52.88,53.13,51.88,52.13,1672000,8.58
+1992-11-03,53.00,53.13,52.38,53.13,2364800,8.74
+1992-11-02,52.63,53.13,52.50,53.00,2306000,8.72
+1992-10-30,52.63,53.00,52.50,52.88,1917600,8.70
+1992-10-29,52.50,52.63,52.00,52.63,2353600,8.66
+1992-10-28,52.50,52.63,52.13,52.50,1676400,8.64
+1992-10-27,53.50,53.50,52.38,53.00,2252800,8.72
+1992-10-26,51.75,53.50,51.50,53.50,6067600,8.80
+1992-10-23,51.88,52.13,51.00,51.00,2668400,8.39
+1992-10-22,52.00,52.50,51.50,51.88,4223600,8.54
+1992-10-21,51.50,51.63,51.13,51.38,1962400,8.46
+1992-10-20,51.63,52.00,51.00,51.13,2696800,8.41
+1992-10-19,50.63,51.88,50.50,51.63,2459200,8.50
+1992-10-16,50.75,51.00,50.00,51.00,3908800,8.35
+1992-10-15,50.38,51.00,50.38,50.75,2139600,8.31
+1992-10-14,50.50,51.13,50.25,50.88,3817600,8.33
+1992-10-13,49.63,50.50,49.25,50.50,3095600,8.27
+1992-10-12,49.25,49.75,49.25,49.63,1180000,8.12
+1992-10-09,49.75,49.88,49.00,49.25,1377200,8.06
+1992-10-08,49.38,49.88,49.00,49.88,2275200,8.16
+1992-10-07,49.75,49.88,48.13,49.00,3037200,8.02
+1992-10-06,49.50,49.63,49.13,49.63,3090000,8.12
+1992-10-05,48.50,49.38,47.38,49.38,4117200,8.08
+1992-10-02,49.38,49.38,48.75,48.75,2032000,7.98
+1992-10-01,49.63,49.63,49.00,49.38,2070800,8.08
+1992-09-30,49.00,49.50,48.88,49.38,2303200,8.08
+1992-09-29,49.00,49.00,48.50,48.88,1518000,8.00
+1992-09-28,48.38,49.00,48.25,48.75,2026800,7.98
+1992-09-25,49.00,49.00,48.13,48.38,1728000,7.92
+1992-09-24,48.75,49.00,48.50,49.00,1291200,8.02
+1992-09-23,48.00,48.88,47.88,48.88,2406400,8.00
+1992-09-22,48.38,48.50,47.63,47.75,2964000,7.82
+1992-09-21,48.88,48.88,48.13,48.38,1870800,7.92
+1992-09-18,48.88,49.00,48.63,48.75,4283200,7.98
+1992-09-17,48.50,50.25,48.38,48.88,4837200,8.00
+1992-09-16,48.50,49.13,48.25,48.50,3652400,7.94
+1992-09-15,49.50,49.75,48.63,48.63,3316400,7.96
+1992-09-14,49.38,49.88,49.00,49.75,4542400,8.14
+1992-09-11,48.63,49.00,48.50,49.00,3531200,8.02
+1992-09-10,47.63,48.50,47.50,48.50,5467200,7.94
+1992-09-09,46.75,47.13,46.63,47.13,2197600,7.71
+1992-09-08,46.50,46.63,46.13,46.50,2696400,7.61
+1992-09-04,46.63,46.63,46.25,46.38,1798400,7.59
+1992-09-03,46.88,47.13,46.25,46.63,4248800,7.63
+1992-09-02,47.00,47.00,46.63,46.88,2082800,7.67
+1992-09-01,46.50,46.88,46.50,46.75,4196800,7.65
+1992-08-31,47.13,47.25,46.50,46.88,3030800,7.67
+1992-08-28,47.88,47.88,47.13,47.25,3032000,7.73
+1992-08-27,47.50,47.88,47.38,47.63,3573600,7.80
+1992-08-26,48.00,48.13,47.13,47.25,3709600,7.73
+1992-08-25,48.13,48.25,47.38,48.00,2748800,7.86
+1992-08-24,48.00,48.13,47.63,48.00,1928800,7.86
+1992-08-21,48.88,49.25,48.25,48.25,3880400,7.90
+1992-08-20,48.63,48.63,48.00,48.25,2645200,7.90
+1992-08-19,49.00,49.13,48.50,48.50,2180400,7.94
+1992-08-18,49.00,49.38,48.75,49.00,2798000,8.02
+1992-08-17,48.63,48.88,48.38,48.75,1813600,7.98
+1992-08-14,48.38,48.50,48.00,48.25,1970000,7.90
+1992-08-13,47.88,48.25,47.75,48.00,2561200,7.86
+1992-08-12,47.75,48.13,47.38,47.75,3303600,7.82
+1992-08-11,49.25,49.38,48.00,48.25,3212400,7.90
+1992-08-10,49.00,49.25,48.63,49.25,2178400,8.06
+1992-08-07,49.50,50.75,49.50,49.88,2914000,8.16
+1992-08-06,50.00,50.13,49.50,49.63,2011200,8.12
+1992-08-05,50.25,50.50,50.00,50.25,1704800,8.23
+1992-08-04,50.50,50.75,49.88,50.38,1858000,8.25
+1992-08-03,50.63,51.00,50.50,50.75,2143600,8.31
+1992-07-31,50.38,50.63,50.13,50.63,2133200,8.29
+1992-07-30,49.38,50.38,49.25,50.13,3219600,8.21
+1992-07-29,49.00,49.75,48.75,49.38,2860800,8.08
+1992-07-28,48.75,49.25,48.25,49.00,3337600,8.02
+1992-07-27,49.50,49.63,48.75,48.75,1730000,7.98
+1992-07-24,49.75,50.00,49.50,49.50,1728400,8.10
+1992-07-23,49.63,50.00,49.63,50.00,1844800,8.18
+1992-07-22,50.00,50.25,49.50,49.75,2481200,8.14
+1992-07-21,50.25,50.88,50.00,50.63,1916000,8.29
+1992-07-20,49.75,50.13,49.38,49.75,1834400,8.14
+1992-07-17,50.63,50.75,50.13,50.75,2896800,8.26
+1992-07-16,51.13,51.38,50.88,51.13,2832000,8.32
+1992-07-15,50.50,51.50,50.25,51.13,3513200,8.32
+1992-07-14,49.88,50.50,49.75,50.25,2811200,8.18
+1992-07-13,49.88,50.00,49.63,50.00,2903200,8.14
+1992-07-10,48.88,49.75,48.88,49.63,2803200,8.08
+1992-07-09,48.88,49.50,48.75,48.88,3537200,7.96
+1992-07-08,48.38,48.88,48.25,48.88,3048400,7.96
+1992-07-07,49.38,49.75,48.75,48.88,4739600,7.96
+1992-07-06,48.00,49.25,47.88,49.13,3944000,8.00
+1992-07-02,46.88,47.75,46.38,47.75,5056000,7.77
+1992-07-01,46.00,46.50,45.88,46.38,4771200,7.55
+1992-06-30,46.00,46.25,45.75,46.00,3852800,7.49
+1992-06-29,45.88,46.13,45.50,45.88,2460800,7.47
+1992-06-26,46.25,46.38,45.50,46.13,3078800,7.51
+1992-06-25,46.75,47.00,46.13,46.50,2394800,7.57
+1992-06-24,47.00,47.50,46.63,46.75,2293200,7.61
+1992-06-23,47.50,47.75,46.75,47.00,3143200,7.65
+1992-06-22,46.13,47.50,46.00,47.25,2635200,7.69
+1992-06-19,46.13,46.75,46.13,46.38,5907200,7.55
+1992-06-18,46.50,47.13,45.63,46.13,4890400,7.51
+1992-06-17,48.50,48.50,46.50,46.50,5489600,7.57
+1992-06-16,49.75,49.88,48.88,48.88,2797600,7.96
+1992-06-15,49.13,50.00,49.13,49.63,2918400,8.08
+1992-06-12,99.75,101.25,98.37,100.00,7338400,8.14
+1992-06-11,99.00,99.50,98.25,99.37,5069600,8.09
+1992-06-10,100.25,100.50,99.25,99.37,4397600,8.09
+1992-06-09,102.00,102.00,100.12,100.50,3208800,8.18
+1992-06-08,100.25,102.25,100.12,102.00,2543200,8.30
+1992-06-05,102.50,102.62,100.50,100.62,4377600,8.19
+1992-06-04,103.75,103.75,102.87,103.00,4119200,8.38
+1992-06-03,103.12,104.75,103.12,103.87,3524800,8.45
+1992-06-02,104.00,104.12,103.00,103.00,2564800,8.38
+1992-06-01,102.50,104.87,102.00,104.25,3208000,8.49
+1992-05-29,103.50,103.62,102.75,102.75,4602400,8.36
+1992-05-28,103.50,103.50,101.50,103.50,3898400,8.42
+1992-05-27,101.75,104.37,101.75,103.37,3308800,8.41
+1992-05-26,102.25,102.25,101.62,101.75,2401600,8.28
+1992-05-22,103.12,103.25,101.75,102.50,3124000,8.34
+1992-05-21,103.37,103.87,103.00,103.37,2927200,8.41
+1992-05-20,103.25,103.87,103.25,103.37,2704000,8.41
+1992-05-19,103.87,104.12,103.12,104.00,3632000,8.47
+1992-05-18,103.87,104.25,103.62,104.25,2175200,8.49
+1992-05-15,103.75,105.37,103.25,104.00,6414400,8.47
+1992-05-14,103.25,104.50,102.62,104.37,2804000,8.50
+1992-05-13,103.37,104.00,103.00,103.87,2528800,8.45
+1992-05-12,104.50,104.62,103.12,103.62,3948800,8.43
+1992-05-11,104.25,104.75,104.12,104.62,2315200,8.52
+1992-05-08,103.75,104.62,102.62,104.50,2662400,8.51
+1992-05-07,103.12,103.87,103.12,103.50,1872800,8.42
+1992-05-06,102.75,103.50,102.12,103.00,4167200,8.38
+1992-05-05,102.87,103.00,101.50,101.62,3208000,8.27
+1992-05-04,102.25,104.00,102.25,103.62,1792000,8.43
+1992-05-01,102.75,103.25,102.00,102.25,3127200,8.32
+1992-04-30,101.12,103.25,100.87,103.25,3907200,8.40
+1992-04-29,101.87,102.12,100.50,100.62,3441600,8.19
+1992-04-28,102.50,103.12,101.62,101.75,3721600,8.28
+1992-04-27,103.00,104.25,102.75,103.50,4477600,8.42
+1992-04-24,100.75,103.00,100.25,102.12,4641600,8.31
+1992-04-23,100.37,100.75,98.87,99.75,3262400,8.12
+1992-04-22,100.75,100.75,99.87,100.37,1624800,8.17
+1992-04-21,100.50,100.62,99.87,100.50,2328000,8.18
+1992-04-20,101.87,102.12,99.87,100.00,3741600,8.14
+1992-04-16,104.62,104.75,103.25,103.37,5227200,8.37
+1992-04-15,105.00,105.62,103.75,104.50,4818400,8.46
+1992-04-14,100.25,104.50,99.87,104.50,5326400,8.46
+1992-04-13,99.87,100.12,99.25,100.00,1437600,8.10
+1992-04-10,99.75,100.37,99.62,99.75,2706400,8.08
+1992-04-09,96.87,99.00,96.87,98.75,4311200,8.00
+1992-04-08,97.12,97.50,96.12,96.62,5392800,7.82
+1992-04-07,100.62,100.62,97.75,97.75,4459200,7.91
+1992-04-06,102.12,102.25,100.62,100.75,2616800,8.16
+1992-04-03,101.12,102.25,101.00,102.00,2355200,8.26
+1992-04-02,102.12,102.25,100.75,101.37,2722400,8.21
+1992-04-01,101.50,102.37,101.12,102.37,3610400,8.29
+1992-03-31,99.87,102.75,99.37,102.25,4728000,8.28
+1992-03-30,100.00,101.00,99.50,100.12,2503200,8.11
+1992-03-27,100.87,101.25,99.75,100.00,1384800,8.10
+1992-03-26,101.50,102.00,100.75,101.00,2200800,8.18
+1992-03-25,100.50,101.75,100.25,101.12,2285600,8.19
+1992-03-24,100.25,101.12,99.75,100.50,3438400,8.14
+1992-03-23,100.12,100.25,99.75,100.00,1707200,8.10
+1992-03-20,99.37,100.50,99.00,100.50,5604800,8.14
+1992-03-19,99.12,99.62,99.00,99.37,1436800,8.05
+1992-03-18,99.50,100.37,98.75,99.12,2932000,8.03
+1992-03-17,98.75,100.37,98.75,99.87,3516000,8.09
+1992-03-16,98.75,98.87,97.75,98.50,2645600,7.98
+1992-03-13,99.12,99.25,98.50,98.87,2105600,8.01
+1992-03-12,98.62,99.00,98.50,98.62,2158400,7.98
+1992-03-11,99.25,99.87,98.37,98.50,2243200,7.98
+1992-03-10,99.00,100.87,98.75,99.37,3247200,8.05
+1992-03-09,98.75,99.00,98.25,98.75,2208800,8.00
+1992-03-06,99.75,99.87,98.62,99.12,2608800,8.03
+1992-03-05,101.25,101.75,99.12,99.75,3027200,8.08
+1992-03-04,102.75,103.00,101.62,101.62,4017600,8.23
+1992-03-03,102.25,102.37,101.62,102.25,3196800,8.28
+1992-03-02,101.25,101.87,100.12,101.50,2439200,8.22
+1992-02-28,102.75,102.87,101.37,101.62,4283200,8.23
+1992-02-27,101.00,103.00,100.62,101.87,3939200,8.25
+1992-02-26,100.50,101.25,99.75,101.00,3184800,8.18
+1992-02-25,101.62,101.87,99.50,100.62,3370400,8.15
+1992-02-24,102.12,102.75,101.50,101.87,2333600,8.25
+1992-02-21,100.25,102.50,100.25,102.25,4333600,8.28
+1992-02-20,99.50,101.50,99.25,100.62,4334400,8.15
+1992-02-19,98.00,99.62,97.25,98.87,3730400,8.01
+1992-02-18,99.75,100.37,98.25,98.25,3380000,7.95
+1992-02-14,98.50,100.00,98.50,100.00,3194400,8.10
+1992-02-13,100.25,101.50,100.25,100.37,3290400,8.13
+1992-02-12,99.75,101.50,99.75,101.00,3020000,8.18
+1992-02-11,100.37,101.00,99.50,100.25,2740000,8.12
+1992-02-10,100.75,101.00,100.12,100.62,2156000,8.15
+1992-02-07,102.00,102.50,100.37,100.62,3699200,8.15
+1992-02-06,103.37,103.37,100.87,101.37,3608000,8.21
+1992-02-05,102.75,104.87,102.37,104.00,4844800,8.42
+1992-02-04,100.62,102.25,100.25,101.87,4474400,8.25
+1992-02-03,103.25,103.75,100.75,100.87,4264000,8.17
+1992-01-31,103.25,103.75,101.25,103.75,4166400,8.40
+1992-01-30,103.62,104.12,102.00,103.25,5825600,8.36
+1992-01-29,101.50,107.00,101.25,104.12,14589600,8.43
+1992-01-28,99.00,103.25,98.75,102.62,14544000,8.31
+1992-01-27,97.50,98.00,96.62,97.12,3584800,7.86
+1992-01-24,97.75,98.62,96.50,98.25,4776000,7.95
+1992-01-23,95.62,98.75,95.50,98.00,7874400,7.93
+1992-01-22,93.12,96.00,92.87,95.87,5907200,7.76
+1992-01-21,91.75,92.50,91.25,92.50,2811200,7.49
+1992-01-20,90.37,91.50,90.37,91.37,2984000,7.40
+1992-01-17,92.00,92.62,90.25,90.25,6772000,7.31
+1992-01-16,93.50,94.25,91.50,92.62,5527200,7.46
+1992-01-15,96.50,96.87,95.00,95.25,4316000,7.67
+1992-01-14,93.87,97.62,93.87,96.87,5437600,7.80
+1992-01-13,93.25,94.62,93.25,94.12,4528000,7.58
+1992-01-10,92.37,94.25,92.37,93.75,4709600,7.55
+1992-01-09,91.87,92.87,91.25,92.50,3532800,7.45
+1992-01-08,91.62,93.62,91.50,92.00,4496000,7.41
+1992-01-07,91.75,92.37,91.12,91.87,4540000,7.40
+1992-01-06,92.12,92.37,90.62,91.87,5006400,7.40
+1992-01-03,93.00,93.25,92.37,92.50,4150400,7.45
+1992-01-02,93.00,93.37,91.75,93.00,4729600,7.49
+1991-12-31,93.50,95.37,92.37,93.87,5036000,7.56
+1991-12-30,90.00,94.37,90.00,93.75,6574400,7.55
+1991-12-27,89.62,90.37,89.62,90.37,2905600,7.28
+1991-12-26,87.87,89.50,87.87,89.25,2250400,7.19
+1991-12-24,87.50,88.50,87.50,87.62,2465600,7.06
+1991-12-23,86.25,87.87,86.12,87.62,3113600,7.06
+1991-12-20,86.50,86.75,85.87,86.37,9264800,6.96
+1991-12-19,85.00,85.75,84.62,85.75,3423200,6.91
+1991-12-18,85.12,85.25,84.62,85.00,3593600,6.84
+1991-12-17,85.25,85.37,84.75,85.00,3702400,6.84
+1991-12-16,84.12,85.25,83.87,84.75,4818400,6.82
+1991-12-13,83.50,84.00,83.12,83.87,3412800,6.75
+1991-12-12,83.12,83.75,82.87,83.00,2678400,6.68
+1991-12-11,83.25,83.25,82.12,82.62,3078400,6.65
+1991-12-10,82.37,82.87,81.87,82.50,3114400,6.64
+1991-12-09,83.12,83.50,82.37,82.37,2625600,6.63
+1991-12-06,82.00,83.75,82.00,83.25,3340800,6.70
+1991-12-05,82.75,83.00,82.25,82.75,2309600,6.66
+1991-12-04,82.87,83.25,82.62,83.12,3052800,6.69
+1991-12-03,82.12,83.12,82.00,82.87,4013600,6.67
+1991-12-02,80.12,82.50,80.00,82.37,2907200,6.63
+1991-11-29,81.37,81.50,80.87,81.00,1154400,6.52
+1991-11-27,81.12,82.12,81.12,81.62,1536000,6.57
+1991-11-26,81.00,81.87,79.75,81.37,3865600,6.55
+1991-11-25,79.25,81.00,79.12,81.00,4148000,6.52
+1991-11-22,80.62,80.75,78.75,79.12,4884000,6.37
+1991-11-21,80.50,81.00,80.25,80.50,3429600,6.48
+1991-11-20,81.37,81.75,80.50,80.75,3182400,6.50
+1991-11-19,82.00,82.12,80.37,81.25,3513600,6.54
+1991-11-18,81.75,82.62,81.50,82.37,4823200,6.63
+1991-11-15,84.62,84.87,81.50,81.50,5628000,6.56
+1991-11-14,84.37,84.87,84.12,84.50,3616000,6.80
+1991-11-13,84.00,84.12,83.62,84.12,2124800,6.77
+1991-11-12,83.25,84.37,83.25,84.25,2123200,6.78
+1991-11-11,82.62,83.25,82.62,83.00,1744800,6.68
+1991-11-08,83.50,83.62,82.62,82.62,2448800,6.65
+1991-11-07,83.12,83.62,83.12,83.12,2158400,6.69
+1991-11-06,83.12,83.62,83.00,83.50,2254400,6.72
+1991-11-05,83.25,83.87,83.00,83.25,1963200,6.70
+1991-11-04,83.00,83.12,82.75,83.00,1796000,6.68
+1991-11-01,83.75,84.50,82.87,83.37,3751200,6.71
+1991-10-31,83.62,83.62,83.00,83.62,2154400,6.73
+1991-10-30,84.25,84.25,83.37,83.62,2383200,6.73
+1991-10-29,83.25,84.50,82.50,84.25,4842400,6.78
+1991-10-28,81.75,83.50,81.50,83.12,3092000,6.69
+1991-10-25,80.75,81.75,80.37,81.62,3698400,6.57
+1991-10-24,80.62,80.75,79.00,80.00,9057600,6.44
+1991-10-23,80.62,80.87,80.12,80.62,2800000,6.49
+1991-10-22,82.37,82.62,80.25,80.62,4188800,6.49
+1991-10-21,82.87,82.87,82.12,82.37,2268000,6.63
+1991-10-18,83.25,83.25,82.50,82.87,3688800,6.67
+1991-10-17,82.87,83.50,82.87,83.00,2312000,6.68
+1991-10-16,83.62,83.62,82.75,82.87,3043200,6.67
+1991-10-15,83.50,84.00,83.00,83.75,3196000,6.74
+1991-10-14,83.00,83.50,82.87,83.50,1858400,6.72
+1991-10-11,82.87,83.50,82.75,82.87,3212000,6.67
+1991-10-10,81.75,83.50,81.62,83.25,3490400,6.66
+1991-10-09,81.25,82.37,81.25,81.87,6096000,6.55
+1991-10-08,83.75,84.00,81.25,81.75,9552800,6.54
+1991-10-07,83.37,83.75,83.25,83.75,3116000,6.70
+1991-10-04,84.00,84.25,83.37,83.37,1899200,6.67
+1991-10-03,84.37,84.50,83.75,83.87,1816800,6.71
+1991-10-02,85.12,85.12,84.37,84.62,1953600,6.77
+1991-10-01,84.87,85.25,84.62,84.87,2736000,6.79
+1991-09-30,84.00,84.87,83.37,84.87,3188000,6.79
+1991-09-27,83.62,83.87,83.50,83.87,2360800,6.71
+1991-09-26,84.12,84.12,83.50,83.50,3167200,6.68
+1991-09-25,84.87,84.87,84.25,84.25,3008000,6.74
+1991-09-24,84.12,85.00,84.00,84.75,3556800,6.78
+1991-09-23,84.37,84.62,83.62,83.87,3670400,6.71
+1991-09-20,85.12,85.12,83.87,84.37,6307200,6.75
+1991-09-19,84.87,85.37,84.75,85.12,4267200,6.81
+1991-09-18,83.62,84.75,83.62,84.75,2811200,6.78
+1991-09-17,83.87,84.37,83.75,83.87,2604000,6.71
+1991-09-16,83.00,84.00,82.75,84.00,3983200,6.72
+1991-09-13,83.12,83.37,82.50,82.75,2516000,6.62
+1991-09-12,82.75,83.25,82.62,83.00,2522400,6.64
+1991-09-11,82.25,82.62,82.12,82.25,2352800,6.58
+1991-09-10,82.25,82.37,82.00,82.25,2937600,6.58
+1991-09-09,82.37,82.87,82.00,82.25,1489600,6.58
+1991-09-06,83.12,83.37,82.50,82.62,2781600,6.61
+1991-09-05,83.12,83.25,82.37,82.75,2232000,6.62
+1991-09-04,82.62,83.12,82.25,83.12,3281600,6.65
+1991-09-03,83.37,83.87,82.62,82.62,2702400,6.61
+1991-08-30,83.50,83.50,82.62,83.50,1627200,6.68
+1991-08-29,83.12,83.50,82.75,83.50,1744000,6.68
+1991-08-28,83.25,83.50,82.75,83.00,3352800,6.64
+1991-08-27,83.00,83.25,82.62,83.12,1804000,6.65
+1991-08-26,83.50,83.87,82.75,82.75,1909600,6.62
+1991-08-23,81.75,84.12,81.75,83.25,4649600,6.66
+1991-08-22,82.12,82.25,81.50,81.50,2226400,6.52
+1991-08-21,81.00,82.12,81.00,81.75,4959200,6.54
+1991-08-20,80.50,80.75,79.62,80.37,3074400,6.43
+1991-08-19,80.25,81.37,80.00,80.00,4559200,6.40
+1991-08-16,82.87,83.25,81.62,82.12,4144000,6.57
+1991-08-15,82.50,83.50,82.50,82.87,2880000,6.63
+1991-08-14,82.87,83.50,82.37,82.75,2295200,6.62
+1991-08-13,82.37,83.25,82.25,82.62,3130400,6.61
+1991-08-12,81.25,82.37,81.12,82.12,1958400,6.57
+1991-08-09,81.37,82.25,81.12,81.12,3613600,6.49
+1991-08-08,82.75,82.87,81.00,81.25,4072000,6.50
+1991-08-07,82.87,83.00,82.12,82.25,2250400,6.58
+1991-08-06,81.75,83.12,81.12,83.12,4072000,6.65
+1991-08-05,81.00,82.37,80.62,81.62,7826400,6.53
+1991-08-02,81.25,81.75,80.50,81.00,3247200,6.48
+1991-08-01,80.50,80.62,80.00,80.62,3169600,6.45
+1991-07-31,81.12,81.62,80.37,80.75,3147200,6.46
+1991-07-30,79.62,81.12,79.62,81.12,3849600,6.49
+1991-07-29,79.00,79.50,78.87,79.50,2698400,6.36
+1991-07-26,79.25,79.50,78.87,78.87,3425600,6.31
+1991-07-25,79.62,79.62,78.50,79.37,2694400,6.35
+1991-07-24,78.37,79.37,78.37,79.37,3968800,6.35
+1991-07-23,79.87,80.00,78.25,78.37,3890400,6.27
+1991-07-22,80.50,81.00,79.62,80.00,10270400,6.40
+1991-07-19,80.25,80.37,80.12,80.37,4649600,6.43
+1991-07-18,79.87,80.37,79.87,80.25,2663200,6.42
+1991-07-17,80.25,80.62,80.00,80.00,2532000,6.40
+1991-07-16,80.37,80.75,80.12,80.37,2620800,6.43
+1991-07-15,79.75,80.62,79.75,80.37,3584000,6.43
+1991-07-12,79.62,80.50,79.37,80.00,4463200,6.36
+1991-07-11,78.87,79.37,78.75,79.37,3352800,6.31
+1991-07-10,79.62,80.12,78.75,79.12,3386400,6.29
+1991-07-09,79.87,80.12,79.25,79.25,3761600,6.30
+1991-07-08,78.50,80.00,78.25,79.87,2558400,6.35
+1991-07-05,78.50,79.75,78.50,79.00,1677600,6.28
+1991-07-03,79.37,79.37,78.87,78.87,4080800,6.27
+1991-07-02,79.50,79.87,79.25,79.62,4137600,6.33
+1991-07-01,78.12,79.75,77.75,79.50,6104800,6.32
+1991-06-28,77.12,77.50,76.37,77.37,5002400,6.15
+1991-06-27,78.25,78.37,77.00,77.25,3942400,6.14
+1991-06-26,77.37,77.75,76.00,77.37,817600,6.15
+1991-06-25,79.12,79.12,77.00,77.62,4960800,6.17
+1991-06-24,80.00,80.12,78.62,78.75,5283200,6.26
+1991-06-21,80.12,80.37,79.37,80.12,9789600,6.37
+1991-06-20,80.87,81.00,79.75,80.37,6553600,6.39
+1991-06-19,82.50,82.75,80.75,81.00,12304800,6.44
+1991-06-18,84.37,84.75,83.37,83.37,3380000,6.63
+1991-06-17,84.50,84.87,84.37,84.75,2080800,6.74
+1991-06-14,83.75,84.62,83.75,84.50,2881600,6.72
+1991-06-13,83.00,83.87,82.87,83.87,3369600,6.67
+1991-06-12,83.25,83.25,82.37,83.00,6102400,6.60
+1991-06-11,83.62,84.25,83.37,83.37,6919200,6.63
+1991-06-10,82.50,83.37,82.50,82.62,3685600,6.57
+1991-06-07,82.37,83.12,82.25,82.75,5148800,6.58
+1991-06-06,83.00,83.25,82.37,82.37,5061600,6.55
+1991-06-05,84.00,84.00,82.87,83.00,4063200,6.60
+1991-06-04,83.62,83.87,83.37,83.75,3465600,6.66
+1991-06-03,85.37,85.75,83.62,83.87,5021600,6.67
+1991-05-31,85.87,86.00,84.75,85.12,7054400,6.77
+1991-05-30,83.62,86.00,83.50,85.50,9130400,6.80
+1991-05-29,83.50,83.62,83.00,83.62,3848000,6.65
+1991-05-28,82.87,83.50,82.50,83.25,5828000,6.62
+1991-05-24,82.37,82.87,82.37,82.50,2700800,6.56
+1991-05-23,82.75,83.37,82.25,82.50,5143200,6.56
+1991-05-22,82.25,82.75,82.25,82.62,3943200,6.57
+1991-05-21,82.25,82.75,82.00,82.12,6184800,6.53
+1991-05-20,82.37,82.75,82.12,82.12,2374400,6.53
+1991-05-17,81.87,82.50,81.62,82.00,7313600,6.52
+1991-05-16,82.25,82.75,82.00,82.12,5890400,6.53
+1991-05-15,82.25,82.75,81.87,82.12,5079200,6.53
+1991-05-14,82.12,82.50,81.87,81.87,4071200,6.51
+1991-05-13,82.62,83.00,82.50,82.62,4576800,6.57
+1991-05-10,83.37,83.37,82.12,82.37,4700000,6.55
+1991-05-09,82.87,83.50,82.50,83.25,6285600,6.62
+1991-05-08,82.00,83.12,81.87,82.75,6103200,6.58
+1991-05-07,82.62,83.00,82.12,82.12,4217600,6.53
+1991-05-06,83.12,83.12,82.62,82.75,4185600,6.58
+1991-05-03,83.50,83.87,82.62,83.37,7236000,6.63
+1991-05-02,84.00,84.37,83.62,83.62,4603200,6.65
+1991-05-01,83.87,84.37,83.50,83.62,5775200,6.65
+1991-04-30,83.25,85.00,82.87,83.87,11173600,6.67
+1991-04-29,83.75,84.62,83.25,83.25,5080000,6.62
+1991-04-26,82.87,84.50,82.87,83.75,5028800,6.66
+1991-04-25,83.25,84.00,83.00,83.00,5726400,6.60
+1991-04-24,84.62,84.75,82.87,84.00,9056000,6.68
+1991-04-23,86.00,86.00,84.37,84.87,5746400,6.75
+1991-04-22,87.37,87.62,85.62,86.12,4493600,6.85
+1991-04-19,88.50,88.75,86.62,87.25,9977600,6.94
+1991-04-18,89.50,90.00,89.12,89.25,4210400,7.10
+1991-04-17,89.00,90.25,88.75,89.50,6971200,7.12
+1991-04-16,87.50,89.50,87.00,89.37,7108000,7.11
+1991-04-15,87.37,87.62,87.00,87.50,6067200,6.96
+1991-04-12,86.62,87.87,86.12,87.50,8632000,6.92
+1991-04-11,84.50,86.00,84.25,85.50,7008000,6.76
+1991-04-10,83.75,85.25,83.12,83.50,6778400,6.60
+1991-04-09,84.50,85.00,83.50,84.37,4673600,6.67
+1991-04-08,84.75,85.12,84.25,85.00,3547200,6.72
+1991-04-05,85.37,86.25,84.37,84.75,6179200,6.70
+1991-04-04,85.00,85.50,84.12,85.12,3849600,6.73
+1991-04-03,85.12,85.62,84.62,85.00,5266400,6.72
+1991-04-02,84.75,85.37,84.75,85.25,4239200,6.74
+1991-04-01,84.75,85.00,84.25,84.62,3254400,6.69
+1991-03-28,84.87,85.50,84.87,85.12,2974400,6.73
+1991-03-27,85.12,85.37,84.25,84.62,4212000,6.69
+1991-03-26,82.75,85.00,82.75,85.00,4420000,6.72
+1991-03-25,82.12,83.12,82.12,82.75,4040800,6.54
+1991-03-22,83.00,83.12,82.12,82.25,6724800,6.51
+1991-03-21,84.12,84.50,83.00,83.25,6324800,6.58
+1991-03-20,83.25,83.87,82.62,83.62,5286400,6.61
+1991-03-19,84.87,85.12,83.00,83.00,7738400,6.56
+1991-03-18,85.75,86.75,85.25,86.00,4732000,6.80
+1991-03-15,85.87,86.37,85.12,85.75,9912000,6.78
+1991-03-14,85.25,86.37,85.25,85.87,8397600,6.79
+1991-03-13,84.25,85.25,84.00,84.87,4816800,6.71
+1991-03-12,85.00,85.50,84.37,84.50,6806400,6.68
+1991-03-11,86.37,86.50,85.00,85.00,5817600,6.72
+1991-03-08,85.50,87.62,85.37,87.00,7052800,6.88
+1991-03-07,84.62,85.37,84.62,85.25,4466400,6.74
+1991-03-06,85.37,85.50,84.50,85.00,8193600,6.72
+1991-03-05,83.62,85.37,83.37,84.75,6847200,6.70
+1991-03-04,82.25,83.25,82.12,83.12,7640000,6.57
+1991-03-01,80.25,82.37,80.12,82.00,8026400,6.49
+1991-02-28,82.37,82.50,80.75,81.25,9524000,6.43
+1991-02-27,82.87,83.62,81.62,81.62,8728800,6.46
+1991-02-26,83.00,84.50,83.00,83.75,8123200,6.62
+1991-02-25,83.25,83.87,81.75,83.75,6930400,6.62
+1991-02-22,81.37,83.62,81.12,82.50,7407200,6.52
+1991-02-21,82.75,83.00,81.50,81.50,5584000,6.45
+1991-02-20,83.62,83.62,82.62,82.87,4022400,6.55
+1991-02-19,85.00,85.00,83.75,84.00,7271200,6.64
+1991-02-15,83.25,85.00,82.50,85.00,12172000,6.72
+1991-02-14,84.00,84.25,82.00,82.62,6652800,6.53
+1991-02-13,84.25,84.50,83.25,84.00,5865600,6.64
+1991-02-12,84.00,85.37,83.75,84.37,8016000,6.67
+1991-02-11,82.50,84.75,82.37,84.75,7364000,6.70
+1991-02-08,81.50,82.37,81.25,82.25,4106400,6.51
+1991-02-07,82.37,83.50,80.75,81.50,9092000,6.45
+1991-02-06,80.12,83.00,79.87,82.62,9745600,6.53
+1991-02-05,80.50,81.00,79.75,80.12,7348000,6.34
+1991-02-04,80.12,80.37,79.87,80.25,5260800,6.35
+1991-02-01,79.37,80.37,78.75,79.62,7840000,6.30
+1991-01-31,76.87,79.25,76.87,79.25,11358400,6.27
+1991-01-30,76.62,77.75,76.62,76.75,11076800,6.07
+1991-01-29,77.00,77.12,76.00,76.75,12913600,6.07
+1991-01-28,80.62,80.87,77.37,77.50,10832800,6.13
+1991-01-25,79.00,80.00,78.25,80.00,7372800,6.33
+1991-01-24,79.62,80.00,78.25,78.25,7336800,6.19
+1991-01-23,79.87,79.87,79.12,79.25,5845600,6.27
+1991-01-22,81.00,81.25,79.87,80.25,4154400,6.35
+1991-01-21,81.25,81.62,81.00,81.25,3161600,6.43
+1991-01-18,82.50,83.12,82.00,82.00,14985600,6.49
+1991-01-17,83.00,83.62,82.12,83.00,9094400,6.56
+1991-01-16,79.62,81.25,79.50,80.37,3624800,6.36
+1991-01-15,79.87,80.12,79.62,80.00,3577600,6.33
+1991-01-14,79.12,79.62,78.37,79.50,7597600,6.29
+1991-01-11,80.75,80.75,79.87,80.25,4808800,6.31
+1991-01-10,80.75,81.00,79.50,80.87,4203200,6.36
+1991-01-09,82.62,83.62,79.87,79.87,6375200,6.28
+1991-01-08,82.00,82.75,81.50,81.87,6228800,6.43
+1991-01-07,83.00,83.25,81.87,82.00,4592800,6.44
+1991-01-04,84.62,84.87,83.50,83.75,5396000,6.58
+1991-01-03,85.50,85.87,84.50,84.62,5194400,6.65
+1991-01-02,86.00,86.62,85.37,85.50,2812000,6.72
+1990-12-31,86.00,86.62,85.50,86.62,2529600,6.81
+1990-12-28,85.75,86.37,85.62,85.87,1872800,6.75
+1990-12-27,86.37,86.87,86.00,86.00,1447200,6.76
+1990-12-26,86.50,86.75,86.12,86.62,1416800,6.81
+1990-12-24,86.25,86.50,85.75,86.37,1332800,6.79
+1990-12-21,87.25,87.25,86.37,86.37,11143200,6.79
+1990-12-20,85.75,86.87,85.62,86.50,3426400,6.80
+1990-12-19,86.87,87.75,86.00,86.37,4069600,6.79
+1990-12-18,85.62,87.25,85.62,86.87,3114400,6.83
+1990-12-17,85.62,85.75,85.00,85.75,2160000,6.74
+1990-12-14,85.50,86.12,85.37,85.87,3093600,6.75
+1990-12-13,86.87,86.87,86.25,86.50,2114400,6.80
+1990-12-12,85.50,86.87,85.50,86.75,4452800,6.82
+1990-12-11,85.37,85.75,84.50,85.75,3170400,6.74
+1990-12-10,84.62,85.75,84.62,85.25,2544800,6.70
+1990-12-07,84.87,85.62,84.37,85.00,3305600,6.68
+1990-12-06,85.75,86.37,84.50,84.62,8869600,6.65
+1990-12-05,83.87,84.75,83.62,84.75,4454400,6.66
+1990-12-04,83.00,84.12,82.50,83.87,4405600,6.59
+1990-12-03,83.62,83.62,82.62,83.12,5162400,6.53
+1990-11-30,81.37,83.00,80.37,82.87,7733600,6.51
+1990-11-29,81.75,82.12,80.87,81.50,4999200,6.41
+1990-11-28,82.00,82.75,81.62,82.00,3441600,6.44
+1990-11-27,81.87,82.50,81.25,81.87,4012800,6.43
+1990-11-26,81.12,81.62,80.50,81.62,4060000,6.42
+1990-11-23,81.87,82.50,81.62,81.75,1368000,6.43
+1990-11-21,81.50,82.12,80.62,81.75,5027200,6.43
+1990-11-20,81.87,82.00,81.25,81.50,3632800,6.41
+1990-11-19,81.75,82.00,81.37,81.87,3534400,6.43
+1990-11-16,82.00,82.37,80.37,80.87,6668000,6.36
+1990-11-15,82.62,82.75,81.50,81.62,4737600,6.42
+1990-11-14,81.62,82.87,81.37,82.62,3544800,6.49
+1990-11-13,82.00,82.12,81.12,81.12,3460000,6.38
+1990-11-12,80.87,82.25,80.62,82.00,5344800,6.44
+1990-11-09,80.00,81.25,79.75,80.62,3933600,6.34
+1990-11-08,78.75,80.00,78.62,79.25,4378400,6.23
+1990-11-07,79.62,80.00,78.37,78.75,3069600,6.19
+1990-11-06,79.62,80.37,79.12,79.87,5007200,6.28
+1990-11-05,79.50,79.87,78.75,79.62,3268000,6.26
+1990-11-02,78.87,79.87,78.75,79.50,2764800,6.25
+1990-11-01,79.12,79.25,77.62,79.00,3816000,6.21
+1990-10-31,79.25,79.50,78.25,78.62,4047200,6.18
+1990-10-30,77.37,79.12,77.12,79.00,5400000,6.21
+1990-10-29,77.62,79.00,77.25,77.62,5017600,6.10
+1990-10-26,77.75,78.25,77.50,77.62,3899200,6.10
+1990-10-25,80.50,80.62,78.25,78.37,5834400,6.16
+1990-10-24,81.25,81.87,80.62,80.62,4034400,6.34
+1990-10-23,80.75,82.75,80.50,81.12,6180800,6.38
+1990-10-22,80.00,82.00,79.75,81.37,7541600,6.40
+1990-10-19,79.50,80.62,78.75,80.37,11072000,6.32
+1990-10-18,75.00,78.50,75.00,78.12,7539200,6.14
+1990-10-17,74.87,76.00,73.75,74.87,7718400,5.88
+1990-10-16,76.50,77.12,75.37,75.75,5383200,5.95
+1990-10-15,75.12,77.50,74.25,76.50,6399200,6.01
+1990-10-12,73.75,75.50,73.12,75.37,9347200,5.88
+1990-10-11,75.50,75.75,72.87,73.50,10028000,5.74
+1990-10-10,76.75,77.37,74.62,75.37,7549600,5.88
+1990-10-09,78.75,79.62,76.50,76.87,6342400,6.00
+1990-10-08,80.00,80.25,79.37,80.00,3274400,6.25
+1990-10-05,77.00,79.25,76.00,79.12,7453600,6.18
+1990-10-04,76.50,78.62,76.12,78.62,4351200,6.14
+1990-10-03,77.62,78.50,76.62,77.12,3049600,6.02
+1990-10-02,77.37,79.37,77.37,77.75,6892800,6.07
+1990-10-01,74.00,77.50,73.62,77.00,7779200,6.01
+1990-09-28,71.00,73.87,71.00,72.87,7029600,5.69
+1990-09-27,73.37,73.50,70.50,72.37,5608000,5.65
+1990-09-26,73.87,74.12,71.50,72.12,5413600,5.63
+1990-09-25,71.87,74.00,71.62,73.50,4927200,5.74
+1990-09-24,71.87,72.00,70.62,71.62,4541600,5.59
+1990-09-21,73.87,74.25,71.12,72.00,9435200,5.62
+1990-09-20,74.75,74.87,73.62,74.00,4119200,5.78
+1990-09-19,77.12,77.25,75.25,75.25,3672000,5.88
+1990-09-18,74.75,76.75,74.12,76.37,4711200,5.96
+1990-09-17,75.00,76.00,74.50,75.62,3175200,5.90
+1990-09-14,76.00,76.25,75.12,75.12,3820000,5.87
+1990-09-13,77.75,78.00,75.75,76.37,3278400,5.96
+1990-09-12,77.12,77.37,76.50,77.12,2956800,6.02
+1990-09-11,77.37,77.87,77.00,77.12,3817600,6.02
+1990-09-10,79.50,79.62,75.75,77.00,3924000,6.01
+1990-09-07,76.75,78.50,76.50,78.00,3320800,6.09
+1990-09-06,77.12,77.50,75.50,76.50,3224000,5.97
+1990-09-05,77.62,78.50,77.50,77.62,4252800,6.06
+1990-09-04,76.50,77.75,76.12,77.62,3086400,6.06
+1990-08-31,76.50,77.00,75.12,77.00,2910400,6.01
+1990-08-30,78.12,78.12,75.50,76.25,3196800,5.95
+1990-08-29,76.87,78.37,76.50,77.87,4376000,6.08
+1990-08-28,75.37,77.25,75.25,77.00,5688000,6.01
+1990-08-27,75.50,76.50,75.00,75.87,7624000,5.92
+1990-08-24,72.00,72.37,70.12,71.87,10504800,5.61
+1990-08-23,72.00,72.50,70.75,71.12,7376000,5.55
+1990-08-22,76.50,76.75,74.00,74.12,5580800,5.79
+1990-08-21,76.00,77.37,74.00,76.00,9874400,5.93
+1990-08-20,78.75,79.75,78.00,78.25,3576000,6.11
+1990-08-17,79.50,79.62,75.25,78.75,11727200,6.15
+1990-08-16,83.00,83.00,80.50,80.62,3926400,6.29
+1990-08-15,83.37,84.25,83.37,83.50,4453600,6.52
+1990-08-14,81.50,83.75,80.62,82.75,4218400,6.46
+1990-08-13,79.75,81.75,79.00,81.75,3367200,6.38
+1990-08-10,80.37,80.62,78.12,79.87,5188800,6.24
+1990-08-09,80.00,81.12,78.62,80.87,5446400,6.31
+1990-08-08,78.25,80.12,77.87,80.00,6344800,6.25
+1990-08-07,77.00,77.50,76.00,77.25,8740000,6.03
+1990-08-06,75.00,77.25,74.62,75.62,11160800,5.90
+1990-08-03,78.50,80.25,76.62,80.00,11194400,6.25
+1990-08-02,83.25,83.87,82.12,82.25,7345600,6.42
+1990-08-01,86.50,86.62,85.25,85.50,3170400,6.68
+1990-07-31,86.87,88.00,86.00,86.75,5014400,6.77
+1990-07-30,85.75,86.87,85.00,86.87,4695200,6.78
+1990-07-27,86.87,86.87,85.62,86.12,3612000,6.72
+1990-07-26,86.75,86.87,86.12,86.87,5160800,6.78
+1990-07-25,86.75,87.12,86.00,86.75,4420000,6.77
+1990-07-24,87.12,87.12,85.62,87.00,5103200,6.79
+1990-07-23,88.00,88.25,85.00,86.75,7098400,6.77
+1990-07-20,88.62,89.00,88.50,88.50,6643200,6.91
+1990-07-19,88.75,89.12,88.25,88.50,3021600,6.91
+1990-07-18,89.50,89.87,88.25,89.00,3800800,6.95
+1990-07-17,90.00,90.37,88.75,89.75,4078400,7.01
+1990-07-16,90.00,90.50,89.50,89.87,4376800,7.02
+1990-07-13,90.75,91.12,90.00,90.12,8066400,7.00
+1990-07-12,90.00,91.25,89.37,90.87,8359200,7.06
+1990-07-11,88.87,89.50,88.62,89.25,4239200,6.93
+1990-07-10,89.37,89.37,88.12,88.37,3503200,6.87
+1990-07-09,89.00,89.50,88.62,89.25,2988800,6.93
+1990-07-06,87.25,89.00,87.25,89.00,3560000,6.91
+1990-07-05,87.37,87.87,87.25,87.62,3752800,6.81
+1990-07-03,88.50,89.00,87.87,88.37,4361600,6.87
+1990-07-02,87.00,88.25,86.62,88.25,2644800,6.86
+1990-06-29,85.87,87.50,85.62,87.12,5701600,6.77
+1990-06-28,84.62,86.00,84.12,85.75,427200,6.66
+1990-06-27,82.25,83.87,81.75,83.75,3244800,6.51
+1990-06-26,82.87,83.75,82.00,82.25,5513600,6.39
+1990-06-25,83.50,83.50,81.62,82.12,3767200,6.38
+1990-06-22,83.62,85.25,83.25,83.25,6236800,6.47
+1990-06-21,83.75,83.87,82.50,83.62,4204800,6.50
+1990-06-20,83.75,84.12,83.50,83.87,3111200,6.52
+1990-06-19,82.50,83.62,82.12,83.62,3706400,6.50
+1990-06-18,84.00,84.37,82.50,82.50,5685600,6.41
+1990-06-15,83.12,84.37,83.12,84.37,10247200,6.55
+1990-06-14,83.50,83.62,82.00,83.25,3134400,6.47
+1990-06-13,84.25,84.37,83.25,83.50,6778400,6.49
+1990-06-12,81.12,84.25,81.00,84.25,5911200,6.55
+1990-06-11,80.00,81.75,80.00,81.00,3238400,6.29
+1990-06-08,81.50,81.87,79.75,80.00,4549600,6.21
+1990-06-07,81.62,81.87,80.87,81.62,4270400,6.34
+1990-06-06,81.62,81.75,80.75,81.25,4600800,6.31
+1990-06-05,82.87,83.12,82.00,82.12,3208000,6.38
+1990-06-04,83.12,83.25,82.00,82.75,3952800,6.43
+1990-06-01,83.50,83.50,82.62,82.87,5504800,6.44
+1990-05-31,81.75,84.37,81.75,82.62,6897600,6.42
+1990-05-30,80.12,82.12,80.00,82.00,7239200,6.37
+1990-05-29,77.75,80.00,77.62,80.00,4439200,6.21
+1990-05-25,78.75,78.75,77.50,77.75,2722400,6.04
+1990-05-24,79.37,79.50,78.75,79.00,2826400,6.14
+1990-05-23,79.12,79.37,78.62,79.12,4626400,6.15
+1990-05-22,79.50,79.75,78.25,79.12,8836800,6.15
+1990-05-21,76.37,78.12,76.25,77.62,5531200,6.03
+1990-05-18,76.62,77.37,76.37,76.50,5877600,5.94
+1990-05-17,75.25,77.37,75.25,76.62,6344800,5.95
+1990-05-16,75.62,76.25,75.00,75.62,4015200,5.87
+1990-05-15,75.37,76.87,75.37,76.12,5100800,5.91
+1990-05-14,75.50,77.00,75.37,75.75,6032000,5.88
+1990-05-11,73.87,75.37,73.75,75.37,6874400,5.86
+1990-05-10,73.62,74.62,73.37,73.62,3512800,5.72
+1990-05-09,73.25,74.12,73.12,73.75,5041600,5.73
+1990-05-08,75.00,75.00,73.75,74.12,5148000,5.76
+1990-05-07,73.50,75.62,73.37,75.00,6037600,5.83
+1990-05-04,73.00,73.50,72.25,73.50,3769600,5.71
+1990-05-03,72.50,73.00,72.12,72.50,5740000,5.63
+1990-05-02,71.50,72.25,71.12,72.12,3956800,5.60
+1990-05-01,71.00,71.75,70.75,71.62,4655200,5.56
+1990-04-30,70.00,71.00,69.75,70.62,4333600,5.49
+1990-04-27,70.87,70.87,69.87,69.87,3295200,5.43
+1990-04-26,70.25,70.87,69.62,70.75,6388000,5.50
+1990-04-25,68.75,69.62,68.50,69.50,3319200,5.40
+1990-04-24,68.25,68.62,67.62,68.37,3174400,5.31
+1990-04-23,68.12,68.50,67.50,68.00,3402400,5.28
+1990-04-20,69.12,69.50,68.12,68.62,5370400,5.33
+1990-04-19,69.50,70.00,69.12,69.25,4182400,5.38
+1990-04-18,71.62,71.75,69.87,70.25,5208800,5.46
+1990-04-17,71.12,71.62,70.75,71.37,2788000,5.54
+1990-04-16,71.25,71.50,70.75,71.25,4760800,5.54
+1990-04-12,70.25,71.37,70.25,71.25,3771200,5.50
+1990-04-11,71.00,71.37,70.50,70.75,4547200,5.46
+1990-04-10,69.50,70.87,69.50,70.87,5066400,5.47
+1990-04-09,68.37,69.75,68.37,69.75,3129600,5.38
+1990-04-06,69.00,69.00,68.12,68.62,3424800,5.30
+1990-04-05,68.62,69.00,68.25,68.75,3765600,5.31
+1990-04-04,69.12,69.12,68.12,68.25,3900000,5.27
+1990-04-03,67.75,69.50,67.37,69.25,3745600,5.35
+1990-04-02,67.12,67.75,67.00,67.62,2668800,5.22
+1990-03-30,68.00,68.62,67.37,67.75,3866400,5.23
+1990-03-29,68.37,69.00,68.25,68.25,2586400,5.27
+1990-03-28,69.00,69.25,68.37,68.87,2824800,5.32
+1990-03-27,67.87,69.00,67.62,69.00,2451200,5.33
+1990-03-26,67.25,68.62,67.25,68.12,4994400,5.26
+1990-03-23,66.75,67.87,66.62,67.25,3397600,5.19
+1990-03-22,67.50,67.87,66.37,66.75,4032000,5.15
+1990-03-21,68.37,68.37,67.75,68.00,2896800,5.25
+1990-03-20,67.50,68.37,67.12,68.12,6793600,5.26
+1990-03-19,65.87,67.87,65.50,67.50,5091200,5.21
+1990-03-16,65.25,66.25,65.00,66.25,8744000,5.11
+1990-03-15,65.12,65.50,64.62,64.62,3354400,4.99
+1990-03-14,64.25,65.62,64.25,65.12,4073600,5.03
+1990-03-13,64.37,64.75,63.88,64.12,3976000,4.95
+1990-03-12,64.50,65.12,64.12,64.12,3555200,4.95
+1990-03-09,64.25,64.87,63.88,64.87,5536000,5.01
+1990-03-08,63.50,65.25,63.38,65.00,4908000,5.02
+1990-03-07,63.50,64.25,63.13,63.38,5844000,4.89
+1990-03-06,63.25,63.75,62.63,63.38,3928800,4.89
+1990-03-05,63.38,63.50,62.50,63.38,3295200,4.89
+1990-03-02,63.50,63.63,62.63,63.38,4338400,4.89
+1990-03-01,63.75,64.12,63.00,63.38,3273600,4.89
+1990-02-28,63.13,64.37,63.13,63.88,3504000,4.93
+1990-02-27,62.88,63.88,62.88,63.13,2995200,4.87
+1990-02-26,62.75,63.25,62.50,63.13,2842400,4.87
+1990-02-23,62.75,63.50,61.75,62.50,4683200,4.82
+1990-02-22,64.37,64.87,63.00,63.13,4048000,4.87
+1990-02-21,64.25,64.87,64.12,64.62,4656000,4.99
+1990-02-20,65.25,65.87,65.00,65.25,3996800,5.04
+1990-02-16,66.87,67.25,66.37,66.87,5103200,5.16
+1990-02-15,65.50,66.87,65.50,66.62,2984800,5.14
+1990-02-14,65.25,65.87,65.25,65.62,2314400,5.07
+1990-02-13,65.25,65.62,64.87,65.12,4260000,5.03
+1990-02-12,66.25,66.37,65.12,65.12,2880800,5.03
+1990-02-09,66.00,66.62,65.37,66.25,4240000,5.11
+1990-02-08,65.75,66.50,65.00,65.50,4962400,5.06
+1990-02-07,64.62,66.37,64.25,65.87,4373600,5.08
+1990-02-06,65.50,65.62,64.75,65.12,4194400,5.03
+1990-02-05,65.25,65.75,65.25,65.62,3948000,5.07
+1990-02-02,64.50,65.50,64.12,65.12,3768000,5.03
+1990-02-01,64.25,64.87,64.00,64.62,5135200,4.99
+1990-01-31,63.38,64.62,63.00,64.00,6228000,4.94
+1990-01-30,63.00,63.13,62.00,62.75,5979200,4.84
+1990-01-29,63.13,63.50,62.00,62.63,4562400,4.83
+1990-01-26,63.13,64.12,62.50,63.13,12151200,4.87
+1990-01-25,66.62,67.62,62.75,62.75,13050400,4.84
+1990-01-24,65.00,66.50,65.00,66.25,5979200,5.11
+1990-01-23,67.75,68.00,65.75,66.12,6199200,5.10
+1990-01-22,69.00,69.12,66.87,67.37,4911200,5.20
+1990-01-19,70.00,70.00,69.00,69.00,6000000,5.33
+1990-01-18,68.12,69.75,68.12,69.50,4432800,5.37
+1990-01-17,68.75,69.37,68.25,68.50,4715200,5.29
+1990-01-16,67.37,68.87,67.37,68.87,5158400,5.32
+1990-01-15,67.37,68.37,67.25,68.00,3548000,5.25
+1990-01-12,69.00,69.37,67.12,67.75,6524800,5.23
+1990-01-11,69.87,70.75,69.50,70.37,3821600,5.40
+1990-01-10,69.37,69.50,68.50,69.37,4456000,5.32
+1990-01-09,68.87,69.37,68.50,69.00,5472000,5.29
+1990-01-08,67.75,69.25,67.62,69.00,2887200,5.29
+1990-01-05,68.50,69.12,67.75,67.75,4283200,5.20
+1990-01-04,70.00,70.12,68.50,69.00,6286400,5.29
+1990-01-03,70.50,70.87,70.00,70.37,6478400,5.40
+1990-01-02,70.00,70.50,69.25,70.50,5742400,5.41
+1989-12-29,69.50,70.37,69.37,70.25,3446400,5.39
+1989-12-28,68.37,69.50,68.25,69.37,4073600,5.32
+1989-12-27,67.75,68.75,67.62,68.00,2968800,5.22
+1989-12-26,68.12,68.37,67.62,67.87,1819200,5.21
+1989-12-22,67.25,68.37,67.25,68.25,2709600,5.23
+1989-12-21,68.00,68.00,67.00,67.25,4272000,5.16
+1989-12-20,68.00,68.25,67.25,67.62,6221600,5.19
+1989-12-19,66.87,68.25,66.00,67.50,5244000,5.18
+1989-12-18,68.25,68.50,65.50,66.87,5016800,5.13
+1989-12-15,68.62,68.87,67.25,68.12,10362400,5.22
+1989-12-14,68.00,68.75,67.87,68.37,4866400,5.24
+1989-12-13,68.25,69.12,67.87,68.50,7716000,5.25
+1989-12-12,65.62,68.50,65.50,68.25,9367200,5.23
+1989-12-11,65.75,65.75,65.00,65.25,2874400,5.00
+1989-12-08,65.25,65.75,64.62,65.12,2480000,4.99
+1989-12-07,64.62,65.37,64.12,64.62,2456000,4.96
+1989-12-06,65.25,65.75,64.62,64.87,2921600,4.98
+1989-12-05,66.50,66.75,65.37,65.50,3241600,5.02
+1989-12-04,66.50,67.00,66.00,66.50,5434400,5.10
+1989-12-01,64.87,66.50,64.87,65.87,6080800,5.05
+1989-11-30,64.62,65.12,64.37,64.75,5582400,4.97
+1989-11-29,64.25,64.62,64.00,64.62,3360000,4.96
+1989-11-28,65.25,65.37,64.50,64.62,5086400,4.96
+1989-11-27,66.50,66.75,65.50,65.50,4852800,5.02
+1989-11-24,66.50,66.62,66.25,66.25,3220000,5.08
+1989-11-22,65.00,65.87,64.87,65.87,3464800,5.05
+1989-11-21,64.62,65.00,64.37,65.00,3170400,4.99
+1989-11-20,65.12,65.12,64.50,64.75,3832000,4.97
+1989-11-17,129.38,130.25,129.00,129.50,7753600,4.97
+1989-11-16,129.50,129.63,128.25,129.38,3902400,4.96
+1989-11-15,127.75,129.50,126.50,129.50,4222400,4.97
+1989-11-14,127.87,128.38,126.62,127.12,3985600,4.88
+1989-11-13,127.50,128.50,127.12,127.87,2377600,4.90
+1989-11-10,127.12,128.13,127.00,127.37,2779200,4.88
+1989-11-09,128.50,129.25,126.62,126.62,3238400,4.86
+1989-11-08,127.12,129.25,127.12,129.13,5507200,4.95
+1989-11-07,125.25,127.25,125.00,126.50,4510400,4.85
+1989-11-06,125.75,126.00,124.25,125.50,3502400,4.81
+1989-11-03,126.75,127.50,126.00,126.00,2668800,4.83
+1989-11-02,126.50,127.00,125.62,126.62,3483200,4.86
+1989-11-01,129.00,129.25,126.75,127.50,4361600,4.89
+1989-10-31,128.13,130.00,128.00,129.13,7713600,4.95
+1989-10-30,126.50,128.00,126.50,127.75,5076800,4.90
+1989-10-27,126.25,127.00,124.25,125.37,6254400,4.81
+1989-10-26,129.50,129.88,126.50,126.75,8046400,4.86
+1989-10-25,132.50,133.25,130.00,130.00,7899200,4.99
+1989-10-24,130.13,133.75,128.00,133.50,19937600,5.12
+1989-10-23,129.75,131.38,129.75,130.63,7900800,5.01
+1989-10-20,128.25,130.50,127.87,129.88,13550400,4.98
+1989-10-19,127.75,128.88,127.62,128.00,5716800,4.91
+1989-10-18,127.00,128.75,126.62,127.25,8947200,4.88
+1989-10-17,123.75,127.00,122.87,127.00,11520000,4.87
+1989-10-16,117.00,124.87,116.12,123.62,20656000,4.74
+1989-10-13,129.00,130.00,120.00,120.75,10374400,4.60
+1989-10-12,131.50,131.88,129.50,129.50,5507200,4.93
+1989-10-11,130.88,131.75,129.63,131.38,7214400,5.00
+1989-10-10,131.88,133.00,130.75,130.88,6488000,4.98
+1989-10-09,129.25,132.50,128.25,131.75,4328000,5.02
+1989-10-06,128.00,130.25,127.87,129.00,10232000,4.91
+1989-10-05,125.62,126.75,124.62,126.75,5073600,4.82
+1989-10-04,124.87,126.50,124.62,125.75,8500800,4.79
+1989-10-03,122.75,124.75,122.12,124.62,7400000,4.74
+1989-10-02,120.00,121.75,119.37,121.50,3542400,4.62
+1989-09-29,120.62,121.37,119.75,120.00,5708800,4.57
+1989-09-28,118.00,120.87,117.75,120.75,12985600,4.60
+1989-09-27,118.37,118.50,116.50,116.87,6233600,4.45
+1989-09-26,118.75,118.87,118.37,118.37,6406400,4.51
+1989-09-25,119.75,119.75,118.37,118.75,6267200,4.52
+1989-09-22,121.00,121.00,119.25,119.87,4980800,4.56
+1989-09-21,124.00,124.00,121.25,121.87,3305600,4.64
+1989-09-20,122.87,123.75,122.75,123.25,4606400,4.69
+1989-09-19,122.25,123.37,122.12,122.75,3027200,4.67
+1989-09-18,119.12,121.62,119.00,121.50,4662400,4.62
+1989-09-15,119.50,120.37,118.87,119.00,11059200,4.53
+1989-09-14,121.37,121.50,119.37,119.50,6171200,4.55
+1989-09-13,123.50,123.62,121.00,121.37,5843200,4.62
+1989-09-12,123.62,124.62,122.87,123.25,3942400,4.69
+1989-09-11,124.25,125.25,123.62,123.75,5420800,4.71
+1989-09-08,124.62,125.12,123.12,124.12,4686400,4.72
+1989-09-07,126.00,126.50,124.75,124.75,2648000,4.75
+1989-09-06,127.37,127.62,125.00,126.00,6228800,4.80
+1989-09-05,128.63,128.75,127.50,127.75,4446400,4.86
+1989-09-01,128.38,129.38,127.75,128.38,4491200,4.89
+1989-08-31,128.25,128.50,127.62,128.50,2982400,4.89
+1989-08-30,128.00,129.63,127.00,128.25,6432000,4.88
+1989-08-29,131.50,131.63,128.50,128.88,3852800,4.91
+1989-08-28,130.25,131.75,130.25,131.63,3980800,5.01
+1989-08-25,132.00,134.00,131.25,131.75,8352000,5.02
+1989-08-24,126.50,131.38,126.25,131.00,8576000,4.99
+1989-08-23,124.50,126.62,124.12,126.50,4920000,4.82
+1989-08-22,123.25,124.00,122.62,123.87,4838400,4.72
+1989-08-21,122.50,124.75,122.25,123.25,5972800,4.69
+1989-08-18,123.12,123.37,122.12,122.75,5748800,4.67
+1989-08-17,124.25,124.87,122.50,123.25,5779200,4.69
+1989-08-16,125.75,126.25,123.87,124.37,3388800,4.73
+1989-08-15,127.25,127.75,124.75,125.50,5760000,4.78
+1989-08-14,124.75,127.00,124.50,127.00,7208000,4.83
+1989-08-11,124.25,127.62,124.12,125.00,16320000,4.76
+1989-08-10,120.00,123.62,119.75,123.62,14756800,4.71
+1989-08-09,117.62,119.00,117.50,118.25,5603200,4.50
+1989-08-08,117.12,117.62,116.25,117.50,5033600,4.47
+1989-08-07,116.00,117.75,115.75,117.37,5848000,4.47
+1989-08-04,118.50,119.12,116.00,116.00,6393600,4.42
+1989-08-03,119.50,119.87,118.50,119.37,4684800,4.54
+1989-08-02,120.12,121.00,119.87,119.87,3432000,4.56
+1989-08-01,119.37,120.00,119.00,120.00,8758400,4.57
+1989-07-31,119.50,120.00,119.00,119.37,5228800,4.54
+1989-07-28,120.12,120.50,119.00,120.12,4324800,4.57
+1989-07-27,119.87,120.50,119.25,120.12,6544000,4.57
+1989-07-26,117.50,119.50,117.12,119.12,7750400,4.53
+1989-07-25,117.00,118.87,117.00,117.37,5942400,4.47
+1989-07-24,117.25,118.25,116.87,117.62,4804800,4.48
+1989-07-21,116.37,117.50,115.75,117.50,11620800,4.47
+1989-07-20,117.75,119.00,116.25,116.25,5840000,4.43
+1989-07-19,114.00,117.12,114.00,117.12,7233600,4.46
+1989-07-18,114.62,114.75,113.75,114.00,5801600,4.34
+1989-07-17,114.62,115.50,114.62,115.12,4825600,4.38
+1989-07-14,115.50,117.00,114.62,116.50,7529600,4.40
+1989-07-13,114.75,115.87,114.37,115.37,7988800,4.36
+1989-07-12,113.50,115.00,112.87,114.75,8598400,4.34
+1989-07-11,112.37,113.25,112.25,112.25,5603200,4.24
+1989-07-10,112.00,112.75,111.50,112.37,4574400,4.25
+1989-07-07,109.37,111.50,108.87,111.00,5585600,4.20
+1989-07-06,108.75,109.25,108.37,108.75,3355200,4.11
+1989-07-05,108.00,109.12,107.62,108.62,4939200,4.11
+1989-07-03,108.62,109.37,108.00,108.50,2099200,4.10
+1989-06-30,109.75,110.00,107.75,108.37,7076800,4.10
+1989-06-29,111.75,112.12,109.75,109.87,5072000,4.15
+1989-06-28,113.00,113.12,111.37,112.12,3982400,4.24
+1989-06-27,113.50,114.12,113.00,113.12,5369600,4.28
+1989-06-26,113.50,114.00,113.12,113.37,3219200,4.29
+1989-06-23,111.50,114.50,111.37,114.50,6736000,4.33
+1989-06-22,110.00,110.37,110.00,110.37,3588800,4.17
+1989-06-21,110.00,111.50,109.62,110.25,7220800,4.17
+1989-06-20,109.50,110.50,109.50,110.12,5192000,4.16
+1989-06-19,110.37,110.87,109.50,109.62,5627200,4.14
+1989-06-16,109.50,111.00,109.37,110.62,13537600,4.18
+1989-06-15,110.12,110.25,109.12,109.50,6592000,4.14
+1989-06-14,108.75,110.37,108.75,110.25,11672000,4.17
+1989-06-13,109.25,109.75,107.50,108.75,8731200,4.11
+1989-06-12,104.50,110.75,104.25,110.62,12764800,4.18
+1989-06-09,104.37,105.12,104.00,104.87,5657600,3.96
+1989-06-08,104.25,104.62,103.87,104.12,4484800,3.94
+1989-06-07,104.25,105.00,103.62,104.62,6009600,3.95
+1989-06-06,105.25,105.25,103.00,104.00,7897600,3.93
+1989-06-05,105.87,105.87,104.37,104.37,5283200,3.95
+1989-06-02,103.75,105.87,103.62,105.75,5449600,4.00
+1989-06-01,102.75,103.37,102.62,103.25,2809600,3.90
+1989-05-31,102.00,103.00,101.37,102.75,4060800,3.88
+1989-05-30,103.25,103.50,101.75,101.87,5784000,3.85
+1989-05-26,102.12,102.75,101.62,102.62,3752000,3.88
+1989-05-25,102.87,103.25,102.25,102.37,4856000,3.87
+1989-05-24,101.62,102.87,101.37,102.87,4153600,3.89
+1989-05-23,103.25,103.37,102.12,102.12,6884800,3.86
+1989-05-22,103.37,103.75,101.25,103.75,7744000,3.92
+1989-05-19,99.50,102.25,99.50,102.12,26944000,3.86
+1989-05-18,99.50,99.75,98.75,99.50,8632000,3.76
+1989-05-17,99.00,100.12,98.87,99.62,7812800,3.77
+1989-05-16,98.50,99.00,98.37,98.87,6996800,3.74
+1989-05-15,98.25,99.75,98.00,99.00,7300800,3.74
+1989-05-12,98.00,98.37,97.50,98.25,8579200,3.71
+1989-05-11,97.00,97.00,96.12,96.50,4537600,3.65
+1989-05-10,97.50,97.50,96.50,96.50,3916800,3.65
+1989-05-09,97.12,97.37,96.12,96.87,3499200,3.66
+1989-05-08,96.75,97.00,96.25,96.75,3742400,3.66
+1989-05-05,96.87,97.37,96.12,96.75,4256000,3.66
+1989-05-04,96.75,96.87,96.25,96.62,2540800,3.65
+1989-05-03,96.50,97.00,96.25,96.87,2612800,3.66
+1989-05-02,97.62,98.00,96.37,96.62,4667200,3.65
+1989-05-01,95.50,97.75,95.12,97.62,3889600,3.69
+1989-04-28,95.37,95.75,95.12,95.62,3515200,3.61
+1989-04-27,94.62,95.62,94.62,95.00,6347200,3.59
+1989-04-26,95.12,95.37,94.50,94.62,3979200,3.58
+1989-04-25,94.00,95.37,93.62,94.87,7662400,3.59
+1989-04-24,94.25,94.37,93.62,94.00,3051200,3.55
+1989-04-21,93.50,94.75,93.25,94.75,8574400,3.58
+1989-04-20,94.25,94.37,92.62,93.25,4016000,3.53
+1989-04-19,94.00,94.37,93.62,94.12,5251200,3.56
+1989-04-18,93.00,94.12,92.75,94.00,5955200,3.55
+1989-04-17,92.12,92.62,92.00,92.25,3876800,3.49
+1989-04-14,92.37,93.00,91.75,93.00,4859200,3.49
+1989-04-13,92.37,92.37,91.37,91.50,3707200,3.43
+1989-04-12,92.12,92.37,91.75,92.25,2312000,3.46
+1989-04-11,92.00,92.62,91.62,91.75,2304000,3.44
+1989-04-10,91.87,92.25,91.62,92.12,1403200,3.45
+1989-04-07,91.12,92.00,91.00,91.62,2171200,3.43
+1989-04-06,91.75,91.75,91.12,91.37,3995200,3.42
+1989-04-05,92.00,92.25,91.62,92.00,3104000,3.45
+1989-04-04,92.25,92.37,91.75,91.87,3644800,3.44
+1989-04-03,92.50,93.50,92.12,92.62,3340800,3.47
+1989-03-31,92.37,92.50,91.75,92.50,2739200,3.47
+1989-03-30,92.12,92.50,91.62,92.12,3638400,3.45
+1989-03-29,92.25,92.50,91.37,92.00,4353600,3.45
+1989-03-28,91.75,92.25,91.50,92.25,4502400,3.46
+1989-03-27,91.25,91.37,90.75,91.12,3228800,3.42
+1989-03-23,91.75,92.25,91.12,91.25,4145600,3.42
+1989-03-22,90.50,91.37,90.25,91.25,5033600,3.42
+1989-03-21,89.87,90.50,89.75,90.37,4147200,3.39
+1989-03-20,90.00,90.37,89.50,89.62,4310400,3.36
+1989-03-17,90.00,90.75,89.62,90.75,11408000,3.40
+1989-03-16,90.75,92.75,90.62,91.12,7283200,3.42
+1989-03-15,90.25,91.25,90.00,90.62,5952000,3.40
+1989-03-14,89.50,90.12,88.87,90.00,4420800,3.37
+1989-03-13,88.25,89.00,88.00,89.00,3206400,3.34
+1989-03-10,88.25,88.37,87.75,88.00,5334400,3.30
+1989-03-09,89.00,89.50,88.87,88.87,2876800,3.33
+1989-03-08,88.50,89.50,88.37,88.75,3560000,3.33
+1989-03-07,88.87,88.87,88.25,88.37,3555200,3.31
+1989-03-06,89.00,89.00,88.12,88.75,8345600,3.33
+1989-03-03,87.75,88.62,87.50,88.25,5240000,3.31
+1989-03-02,87.25,88.00,86.62,88.00,3950400,3.30
+1989-03-01,88.62,89.12,87.00,87.25,3680000,3.27
+1989-02-28,88.62,88.87,88.25,88.62,2680000,3.32
+1989-02-27,88.25,88.62,87.87,88.62,3606400,3.32
+1989-02-24,90.37,90.50,88.62,88.62,3696000,3.32
+1989-02-23,90.50,90.62,89.87,90.12,5430400,3.38
+1989-02-22,92.37,92.50,90.87,90.87,7232000,3.41
+1989-02-21,92.37,92.50,91.75,92.12,3462400,3.45
+1989-02-17,90.87,92.12,90.87,92.00,7542400,3.45
+1989-02-16,91.12,91.37,90.87,91.12,3540800,3.42
+1989-02-15,89.62,91.00,89.50,90.62,3632000,3.40
+1989-02-14,89.62,90.12,89.37,89.75,4235200,3.36
+1989-02-13,89.25,89.75,88.75,89.37,3772800,3.35
+1989-02-10,88.50,90.25,88.50,89.12,7616000,3.34
+1989-02-09,89.75,90.25,89.62,89.87,4944000,3.37
+1989-02-08,90.12,91.25,90.00,90.00,8012800,3.37
+1989-02-07,90.00,90.37,89.75,90.00,16508800,3.37
+1989-02-06,90.50,90.87,89.75,90.37,4070400,3.39
+1989-02-03,91.12,91.50,90.50,90.75,5089600,3.40
+1989-02-02,92.00,92.62,91.50,91.50,5104000,3.43
+1989-02-01,92.00,92.25,91.50,91.75,4665600,3.44
+1989-01-31,91.25,92.62,90.75,92.12,5689600,3.45
+1989-01-30,91.75,91.87,90.75,91.25,7072000,3.42
+1989-01-27,90.12,92.25,89.37,91.75,13115200,3.44
+1989-01-26,88.25,90.12,88.00,89.62,8932800,3.36
+1989-01-25,88.00,88.25,87.75,88.00,4720000,3.30
+1989-01-24,87.62,88.37,87.37,87.87,7772800,3.29
+1989-01-23,88.00,88.25,87.37,87.37,5697600,3.27
+1989-01-20,88.00,88.00,87.62,87.75,6777600,3.29
+1989-01-19,88.00,88.12,87.62,87.87,4857600,3.29
+1989-01-18,87.62,88.50,87.37,87.87,8654400,3.29
+1989-01-17,87.37,87.87,87.25,87.62,7076800,3.28
+1989-01-16,87.25,87.75,87.12,87.37,3115200,3.27
+1989-01-13,86.50,87.37,86.50,87.25,4548800,3.27
+1989-01-12,87.75,88.00,87.00,87.62,7560000,3.25
+1989-01-11,87.75,88.12,87.37,87.75,8417600,3.26
+1989-01-10,88.25,89.25,88.12,88.62,11681600,3.29
+1989-01-09,87.00,87.25,86.62,87.12,6504000,3.24
+1989-01-06,86.12,86.62,85.87,86.25,3515200,3.20
+1989-01-05,85.37,86.62,85.12,85.62,2918400,3.18
+1989-01-04,85.00,85.75,84.75,85.37,4019200,3.17
+1989-01-03,86.50,86.50,84.25,84.50,6025600,3.14
+1988-12-30,86.50,87.00,86.12,87.00,3480000,3.23
+1988-12-29,86.12,86.62,86.00,86.25,1699200,3.20
+1988-12-28,86.25,86.37,85.87,86.00,2249600,3.19
+1988-12-27,86.75,86.75,85.87,86.00,1358400,3.19
+1988-12-23,86.37,86.75,86.25,86.50,1961600,3.21
+1988-12-22,86.00,86.37,85.75,86.25,3254400,3.20
+1988-12-21,85.25,85.87,85.25,85.75,5942400,3.18
+1988-12-20,85.87,86.25,85.50,85.50,5364800,3.18
+1988-12-19,84.50,85.87,84.50,85.75,4780800,3.18
+1988-12-16,84.00,84.75,83.87,84.75,8016000,3.15
+1988-12-15,84.00,84.50,83.75,83.75,5371200,3.11
+1988-12-14,84.37,85.12,83.75,84.12,10171200,3.12
+1988-12-13,84.12,84.87,83.87,84.12,3972800,3.12
+1988-12-12,84.25,84.87,84.12,84.12,3000000,3.12
+1988-12-09,83.87,84.25,83.75,84.00,2124800,3.12
+1988-12-08,83.87,84.37,83.87,83.87,3483200,3.11
+1988-12-07,84.37,84.37,83.87,84.25,4068800,3.13
+1988-12-06,83.50,84.37,82.75,84.25,4244800,3.13
+1988-12-05,82.00,83.75,82.00,83.00,3816000,3.08
+1988-12-02,81.75,82.25,81.50,81.75,6272000,3.04
+1988-12-01,81.62,82.00,81.50,82.00,2849600,3.05
+1988-11-30,81.50,82.37,81.12,81.87,3750400,3.04
+1988-11-29,80.00,81.62,80.00,81.62,5171200,3.03
+1988-11-28,80.25,80.50,79.75,80.50,2955200,2.99
+1988-11-25,81.25,81.25,80.00,80.25,1854400,2.98
+1988-11-23,81.25,82.00,81.12,81.12,2571200,3.01
+1988-11-22,81.00,81.25,80.25,81.25,3971200,3.02
+1988-11-21,79.75,81.00,79.50,81.00,2956800,3.01
+1988-11-18,79.75,79.87,79.25,79.87,7233600,2.97
+1988-11-17,79.75,79.87,78.62,79.25,3515200,2.94
+1988-11-16,81.00,81.25,79.00,79.25,8099200,2.94
+1988-11-15,79.50,80.12,79.12,80.12,3113600,2.98
+1988-11-14,80.75,80.75,78.62,79.12,5086400,2.94
+1988-11-11,81.25,81.50,79.87,80.00,5344000,2.97
+1988-11-10,82.25,82.62,81.75,82.00,2966400,3.05
+1988-11-09,82.37,82.50,81.62,82.00,3904000,3.05
+1988-11-08,82.00,82.75,82.00,82.12,3521600,3.05
+1988-11-07,83.00,83.00,81.75,82.12,7731200,3.05
+1988-11-04,83.50,85.25,83.25,84.62,8707200,3.14
+1988-11-03,84.00,84.75,83.87,84.25,6363200,3.13
+1988-11-02,82.87,83.37,82.37,83.25,6297600,3.09
+1988-11-01,82.62,83.12,82.37,82.75,4004800,3.07
+1988-10-31,82.50,83.00,82.25,82.62,2595200,3.07
+1988-10-28,82.37,83.00,82.37,82.75,3889600,3.07
+1988-10-27,82.75,83.00,81.62,82.25,6843200,3.05
+1988-10-26,83.37,83.75,82.62,83.25,9334400,3.09
+1988-10-25,84.12,84.25,83.12,83.25,5780800,3.09
+1988-10-24,84.75,85.25,84.00,84.00,7696000,3.12
+1988-10-21,82.62,84.75,82.50,84.50,13419200,3.14
+1988-10-20,81.62,82.62,81.62,82.62,6316800,3.07
+1988-10-19,82.25,82.50,80.50,81.75,5572800,3.04
+1988-10-18,81.25,82.00,80.87,82.00,4740800,3.05
+1988-10-17,81.12,81.12,80.50,81.12,3264000,3.01
+1988-10-14,82.00,82.25,81.12,81.87,5654400,3.01
+1988-10-13,80.87,81.62,80.75,81.62,3260800,3.01
+1988-10-12,80.75,81.12,80.62,80.87,4926400,2.98
+1988-10-11,80.62,81.75,80.37,81.62,4443200,3.01
+1988-10-10,81.00,81.12,80.75,80.75,3174400,2.97
+1988-10-07,81.00,81.62,80.25,80.87,10822400,2.98
+1988-10-06,79.87,80.00,79.25,79.75,2512000,2.94
+1988-10-05,79.00,80.12,78.75,79.62,3814400,2.93
+1988-10-04,79.50,79.75,79.00,79.25,2633600,2.92
+1988-10-03,79.87,80.00,79.12,79.75,3708800,2.94
+1988-09-30,79.50,81.12,79.37,80.00,7536000,2.95
+1988-09-29,78.00,79.62,77.87,79.62,3864000,2.93
+1988-09-28,78.12,78.12,77.50,78.00,1694400,2.87
+1988-09-27,78.50,78.50,77.62,78.00,3689600,2.87
+1988-09-26,78.50,79.00,78.25,78.50,1956800,2.89
+1988-09-23,78.62,79.00,78.25,78.75,3864000,2.90
+1988-09-22,78.62,78.75,78.12,78.75,4251200,2.90
+1988-09-21,79.00,79.25,78.75,78.87,2868800,2.90
+1988-09-20,78.75,79.25,78.75,78.87,1859200,2.90
+1988-09-19,79.25,79.25,78.00,79.00,2779200,2.91
+1988-09-16,79.25,80.00,79.25,79.25,9417600,2.92
+1988-09-15,79.75,80.25,79.37,79.50,4913600,2.93
+1988-09-14,80.00,80.25,79.37,79.75,6867200,2.94
+1988-09-13,78.75,80.00,78.37,79.75,5846400,2.94
+1988-09-12,78.12,79.25,78.00,79.25,3379200,2.92
+1988-09-09,78.00,78.87,77.75,78.25,3987200,2.88
+1988-09-08,78.00,78.12,77.75,78.12,2484800,2.88
+1988-09-07,78.00,78.12,77.50,78.00,5913600,2.87
+1988-09-06,76.62,77.62,76.50,77.62,4324800,2.86
+1988-09-02,75.25,77.00,75.12,76.50,6147200,2.82
+1988-09-01,74.75,74.75,73.50,74.62,3768000,2.75
+1988-08-31,75.00,75.25,74.62,74.62,2555200,2.75
+1988-08-30,74.50,75.00,74.50,74.75,2990400,2.75
+1988-08-29,74.00,74.75,74.00,74.62,2056000,2.75
+1988-08-26,73.75,74.25,73.50,73.87,1873600,2.72
+1988-08-25,73.50,73.87,73.12,73.75,2612800,2.72
+1988-08-24,72.87,74.12,72.87,74.12,5488000,2.73
+1988-08-23,72.75,73.25,72.50,73.00,3467200,2.69
+1988-08-22,73.75,73.75,72.50,72.62,4238400,2.67
+1988-08-19,73.50,74.00,73.25,73.50,5510400,2.71
+1988-08-18,73.25,73.25,72.50,73.00,6918400,2.69
+1988-08-17,72.50,73.37,72.00,72.62,5715200,2.67
+1988-08-16,72.00,73.25,71.87,72.50,5664000,2.67
+1988-08-15,72.25,72.62,71.87,72.12,4740800,2.66
+1988-08-12,72.62,72.87,72.25,72.25,2750400,2.66
+1988-08-11,72.87,73.00,71.87,72.87,4214400,2.68
+1988-08-10,72.75,73.25,71.87,72.50,5571200,2.67
+1988-08-09,74.50,74.62,73.25,73.62,3969600,2.71
+1988-08-08,75.00,75.50,74.75,74.75,3443200,2.75
+1988-08-05,75.00,75.25,74.62,75.25,2841600,2.77
+1988-08-04,75.87,75.87,75.00,75.50,3428800,2.78
+1988-08-03,75.62,75.75,75.00,75.37,4433600,2.78
+1988-08-02,75.12,76.00,74.62,75.62,4424000,2.78
+1988-08-01,75.25,75.50,74.50,75.00,4651200,2.76
+1988-07-29,73.62,75.25,73.37,75.12,5636800,2.77
+1988-07-28,72.00,73.37,71.87,73.25,5886400,2.70
+1988-07-27,73.25,73.50,71.75,71.75,3515200,2.64
+1988-07-26,73.12,73.62,73.12,73.37,2209600,2.70
+1988-07-25,73.62,73.62,72.87,73.25,2635200,2.70
+1988-07-22,73.87,74.12,73.00,73.37,3929600,2.70
+1988-07-21,74.00,74.25,73.50,73.62,4270400,2.71
+1988-07-20,73.87,74.37,73.87,74.00,3904000,2.72
+1988-07-19,74.25,74.25,73.00,73.50,5408000,2.71
+1988-07-18,74.25,74.62,73.50,74.25,5481600,2.73
+1988-07-15,74.37,75.00,73.87,75.00,8136000,2.74
+1988-07-14,74.12,74.50,73.37,74.37,4620800,2.71
+1988-07-13,74.25,74.50,72.87,74.00,8902400,2.70
+1988-07-12,75.50,75.87,74.00,74.50,5972800,2.72
+1988-07-11,75.75,75.75,74.75,75.50,3630400,2.75
+1988-07-08,76.25,76.75,74.75,75.25,4086400,2.74
+1988-07-07,76.50,77.00,75.50,76.50,3326400,2.79
+1988-07-06,77.87,78.37,76.00,76.75,3907200,2.80
+1988-07-05,76.62,78.25,76.62,78.12,3848000,2.85
+1988-07-01,77.50,77.50,76.87,77.00,3617600,2.81
+1988-06-30,76.75,77.50,76.37,77.50,4908800,2.83
+1988-06-29,76.50,77.00,75.62,76.25,4136000,2.78
+1988-06-28,76.00,77.25,75.87,76.37,4569600,2.79
+1988-06-27,77.50,77.62,76.00,76.37,4182400,2.79
+1988-06-24,77.62,78.37,77.25,77.75,2608000,2.84
+1988-06-23,77.50,77.87,77.00,77.62,2905600,2.83
+1988-06-22,78.00,78.50,77.50,77.87,6336000,2.84
+1988-06-21,76.87,77.62,75.12,76.75,6304000,2.80
+1988-06-20,76.75,77.50,76.62,76.87,3088000,2.80
+1988-06-17,77.00,77.25,75.62,77.25,10996800,2.82
+1988-06-16,77.62,77.75,76.37,76.50,3908800,2.79
+1988-06-15,78.37,78.50,78.00,78.37,2636800,2.86
+1988-06-14,78.75,79.87,78.37,78.62,5416000,2.87
+1988-06-13,77.50,78.50,77.37,78.12,2900800,2.85
+1988-06-10,77.62,78.75,77.25,77.50,3371200,2.83
+1988-06-09,77.37,78.75,77.00,77.75,4633600,2.84
+1988-06-08,76.75,78.00,76.37,77.87,6100800,2.84
+1988-06-07,76.75,77.00,76.00,76.25,2886400,2.78
+1988-06-06,77.12,77.37,76.12,77.12,3998400,2.81
+1988-06-03,78.00,78.00,77.12,77.37,3070400,2.82
+1988-06-02,77.25,77.50,76.87,77.25,4531200,2.82
+1988-06-01,76.00,78.87,75.62,77.75,9201600,2.84
+1988-05-31,73.37,76.62,73.25,76.37,5542400,2.79
+1988-05-27,73.25,73.25,72.50,73.00,2539200,2.66
+1988-05-26,73.75,73.87,72.87,73.12,3892800,2.67
+1988-05-25,74.25,74.50,73.37,73.75,4076800,2.69
+1988-05-24,73.00,73.75,72.75,73.37,3736000,2.68
+1988-05-23,72.00,72.87,71.62,72.50,3339200,2.64
+1988-05-20,73.25,73.50,72.00,72.00,7780800,2.63
+1988-05-19,71.75,72.75,70.75,72.37,6632000,2.64
+1988-05-18,73.37,73.50,71.50,71.75,5536000,2.62
+1988-05-17,75.00,75.50,73.37,73.62,5915200,2.69
+1988-05-16,74.62,74.87,74.00,74.75,5286400,2.73
+1988-05-13,73.00,74.00,73.00,74.00,3196800,2.70
+1988-05-12,73.00,73.25,72.75,72.87,3961600,2.66
+1988-05-11,74.25,74.25,72.37,72.87,6705600,2.66
+1988-05-10,74.62,75.12,73.62,74.50,4027200,2.72
+1988-05-09,74.75,75.00,73.75,74.25,4958400,2.71
+1988-05-06,75.50,75.87,74.25,74.75,5080000,2.73
+1988-05-05,76.25,76.25,75.12,75.37,4088000,2.75
+1988-05-04,77.87,77.87,75.75,76.00,3800000,2.77
+1988-05-03,77.00,78.00,76.75,77.75,1947200,2.84
+1988-05-02,77.00,77.62,76.12,76.50,3216000,2.79
+1988-04-29,78.50,78.62,76.87,77.12,2948800,2.81
+1988-04-28,78.00,78.62,77.75,78.25,2942400,2.85
+1988-04-27,79.25,79.37,77.87,78.12,2944000,2.85
+1988-04-26,78.00,79.50,77.75,78.75,5017600,2.87
+1988-04-25,77.50,78.62,77.12,78.37,3881600,2.86
+1988-04-22,75.87,77.50,75.75,77.12,3902400,2.81
+1988-04-21,76.25,77.25,75.12,75.50,6985600,2.75
+1988-04-20,77.00,77.25,76.12,76.25,5574400,2.78
+1988-04-19,78.25,78.50,77.00,77.12,5016000,2.81
+1988-04-18,78.12,78.12,77.25,77.87,4352000,2.84
+1988-04-15,78.75,79.00,77.12,78.87,10857600,2.85
+1988-04-14,81.00,81.50,77.12,77.87,9817600,2.82
+1988-04-13,82.87,83.75,82.50,82.75,4452800,2.99
+1988-04-12,82.00,83.50,81.87,83.37,4052800,3.01
+1988-04-11,82.25,82.50,81.50,82.12,5513600,2.97
+1988-04-08,80.00,81.87,79.75,81.50,7688000,2.95
+1988-04-07,80.25,80.87,79.87,79.87,5792000,2.89
+1988-04-06,78.00,80.75,78.00,80.75,7280000,2.92
+1988-04-05,77.37,78.50,77.00,78.00,4075200,2.82
+1988-04-04,77.62,78.12,77.12,77.25,3827200,2.79
+1988-03-31,78.12,78.37,76.75,77.87,7158400,2.82
+1988-03-30,78.62,79.37,78.12,78.12,8956800,2.82
+1988-03-29,78.75,78.87,78.37,78.37,5908800,2.83
+1988-03-28,76.75,78.75,76.75,78.75,5950400,2.85
+1988-03-25,79.00,79.37,77.00,77.25,9753600,2.79
+1988-03-24,80.00,80.25,79.25,79.62,7872000,2.88
+1988-03-23,81.00,81.37,80.00,80.87,8027200,2.92
+1988-03-22,81.50,82.00,81.00,81.62,5872000,2.95
+1988-03-21,81.37,81.50,81.00,81.50,6966400,2.95
+1988-03-18,81.50,82.12,81.12,82.00,13462400,2.96
+1988-03-17,80.75,81.25,80.37,80.62,5323200,2.91
+1988-03-16,80.50,81.00,79.87,80.62,4792000,2.91
+1988-03-15,81.50,81.50,80.50,81.00,5176000,2.93
+1988-03-14,79.87,81.50,79.50,81.25,3872000,2.94
+1988-03-11,79.87,80.25,79.25,79.87,6233600,2.89
+1988-03-10,81.37,81.37,79.62,79.87,7622400,2.89
+1988-03-09,82.00,82.25,81.25,81.37,6900800,2.94
+1988-03-08,80.75,82.25,80.62,82.25,8464000,2.97
+1988-03-07,81.12,81.50,80.37,81.00,5296000,2.93
+1988-03-04,80.50,82.37,80.50,81.12,3537600,2.93
+1988-03-03,82.00,82.75,81.75,82.37,6097600,2.98
+1988-03-02,83.50,84.00,81.00,81.37,7692800,2.94
+1988-03-01,84.25,84.25,82.62,83.50,6257600,3.02
+1988-02-29,83.00,84.50,82.50,84.25,5267200,3.05
+1988-02-26,82.00,82.75,81.50,82.25,2526400,2.97
+1988-02-25,82.50,84.25,82.00,82.12,7038400,2.97
+1988-02-24,83.12,83.50,82.00,82.62,5478400,2.99
+1988-02-23,83.50,84.00,82.50,83.12,4078400,3.00
+1988-02-22,82.62,83.50,81.75,83.25,3988800,3.01
+1988-02-19,82.00,82.87,81.75,82.50,5264000,2.98
+1988-02-18,83.75,83.75,82.12,82.25,3065600,2.97
+1988-02-17,84.50,85.50,83.25,83.75,4584000,3.03
+1988-02-16,83.37,84.75,82.75,84.75,3606400,3.06
+1988-02-12,83.00,84.37,82.87,83.87,4827200,3.03
+1988-02-11,83.62,83.75,82.25,82.75,2468800,2.99
+1988-02-10,82.00,83.75,81.50,83.62,4235200,3.02
+1988-02-09,81.50,82.00,81.25,81.87,4091200,2.96
+1988-02-08,80.25,81.12,79.75,81.12,4625600,2.93
+1988-02-05,81.75,82.25,81.00,81.12,3971200,2.93
+1988-02-04,82.00,82.37,81.00,81.00,4299200,2.93
+1988-02-03,84.00,84.87,81.37,82.00,4065600,2.96
+1988-02-02,84.37,84.75,83.12,83.87,3544000,3.03
+1988-02-01,85.62,85.62,84.25,84.50,3924800,3.05
+1988-01-29,85.00,85.25,83.75,84.87,4120000,3.07
+1988-01-28,84.37,85.00,83.37,84.50,3750400,3.05
+1988-01-27,85.25,86.00,82.75,84.25,8030400,3.05
+1988-01-26,84.75,85.62,84.12,84.75,4921600,3.06
+1988-01-25,83.75,85.87,83.62,85.37,3416000,3.09
+1988-01-22,83.25,83.62,82.37,83.25,3475200,3.01
+1988-01-21,84.12,84.37,81.50,82.87,5024000,3.00
+1988-01-20,84.87,85.12,82.75,83.62,5600000,3.02
+1988-01-19,85.62,86.87,84.75,85.12,4542400,3.08
+1988-01-18,85.50,86.12,85.00,86.12,3139200,3.11
+1988-01-15,84.50,87.00,84.50,84.50,9168000,3.05
+1988-01-14,85.37,86.12,84.75,85.00,4244800,3.05
+1988-01-13,83.12,86.00,82.50,85.25,7147200,3.06
+1988-01-12,83.00,83.50,81.75,83.50,5448000,2.99
+1988-01-11,83.25,84.00,81.87,83.00,5283200,2.98
+1988-01-08,87.12,87.50,82.00,82.25,6475200,2.95
+1988-01-07,85.75,87.75,85.25,87.37,4115200,3.13
+1988-01-06,86.50,86.75,85.37,86.25,4632000,3.09
+1988-01-05,87.75,88.00,86.00,86.50,5433600,3.10
+1988-01-04,85.62,87.87,85.62,87.00,4748800,3.12
+1987-12-31,84.00,85.50,83.62,85.37,4190400,3.06
+1987-12-30,84.50,85.00,84.12,84.50,3137600,3.03
+1987-12-29,85.25,85.75,84.00,84.25,2662400,3.02
+1987-12-28,86.00,86.25,84.75,85.25,2198400,3.06
+1987-12-24,87.25,87.75,86.62,87.75,1318400,3.15
+1987-12-23,87.00,88.00,86.50,87.75,3108800,3.15
+1987-12-22,86.87,86.87,85.12,86.12,4940800,3.09
+1987-12-21,87.37,87.62,86.87,87.12,2494400,3.12
+1987-12-18,87.00,88.37,86.00,87.50,10104000,3.14
+1987-12-17,88.75,89.00,86.00,86.12,4849600,3.09
+1987-12-16,86.75,88.25,86.25,88.25,6240000,3.16
+1987-12-15,86.25,87.00,86.00,86.75,6252800,3.11
+1987-12-14,82.87,86.50,82.87,86.50,4889600,3.10
+1987-12-11,83.25,84.25,82.50,83.50,3705600,2.99
+1987-12-10,84.00,85.87,83.12,83.75,6436800,3.00
+1987-12-09,83.25,86.50,83.12,85.37,8488000,3.06
+1987-12-08,79.75,83.75,79.75,83.75,7756800,3.00
+1987-12-07,78.50,80.00,78.25,80.00,4235200,2.87
+1987-12-04,77.50,78.25,76.00,78.00,6848000,2.80
+1987-12-03,81.87,82.00,77.25,77.25,5849600,2.77
+1987-12-02,82.00,82.75,81.25,81.87,4721600,2.94
+1987-12-01,82.87,82.87,81.62,81.75,4737600,2.93
+1987-11-30,83.00,83.00,79.75,81.37,8332800,2.92
+1987-11-27,85.50,85.87,84.62,84.62,2043200,3.03
+1987-11-25,87.62,87.87,85.62,85.87,3161600,3.08
+1987-11-24,87.00,87.87,86.87,87.62,5385600,3.14
+1987-11-23,85.25,86.50,85.00,86.50,3395200,3.10
+1987-11-20,85.00,86.25,84.37,86.00,6832000,3.08
+1987-11-19,86.00,86.87,84.50,85.75,4147200,3.07
+1987-11-18,85.00,86.87,83.75,86.50,6168000,3.10
+1987-11-17,85.00,85.25,83.87,84.87,3752000,3.04
+1987-11-16,86.75,87.25,85.62,86.00,2814400,3.08
+1987-11-13,87.50,87.62,85.75,85.75,4136000,3.07
+1987-11-12,87.75,88.25,87.25,88.25,8628800,3.16
+1987-11-11,84.00,85.00,83.75,84.87,5460800,3.04
+1987-11-10,83.50,84.37,82.50,82.87,6854400,2.97
+1987-11-09,84.25,84.87,83.50,83.75,4440000,3.00
+1987-11-06,87.50,88.25,85.12,85.12,5001600,3.05
+1987-11-05,84.75,88.25,84.75,87.00,10307200,3.12
+1987-11-04,85.00,86.00,84.00,85.00,11580800,3.05
+1987-11-03,85.75,85.87,81.25,85.00,7859200,3.05
+1987-11-02,87.12,88.00,86.50,86.87,7497600,3.11
+1987-10-30,86.25,89.50,86.00,88.25,12302400,3.16
+1987-10-29,82.00,87.50,80.75,85.25,10678400,3.06
+1987-10-28,78.75,82.75,78.50,80.37,9716800,2.88
+1987-10-27,81.25,82.75,79.75,81.62,9660800,2.93
+1987-10-26,79.75,80.00,77.25,79.50,7947200,2.85
+1987-10-23,79.00,84.00,79.00,82.00,17446400,2.94
+1987-10-22,75.00,78.50,75.00,77.87,14929600,2.79
+1987-10-21,81.00,82.25,77.12,81.00,19865600,2.90
+1987-10-20,78.00,78.00,64.00,75.00,28676800,2.69
+1987-10-19,70.00,83.00,60.00,61.38,25760000,2.20
+1987-10-16,91.25,91.50,84.87,85.00,17912000,3.02
+1987-10-15,92.50,93.50,90.62,90.62,19694400,3.22
+1987-10-14,97.00,97.50,94.00,94.00,11011200,3.34
+1987-10-13,98.00,99.25,95.25,98.75,10169600,3.51
+1987-10-12,97.75,98.50,96.75,97.50,6172800,3.47
+1987-10-09,98.25,99.37,97.12,97.25,5574400,3.46
+1987-10-08,100.37,100.50,98.62,98.62,6916800,3.51
+1987-10-07,99.75,101.37,98.75,99.75,8289600,3.55
+1987-10-06,102.00,102.50,99.00,99.50,9880000,3.54
+1987-10-05,101.00,103.50,100.37,103.50,5902400,3.68
+1987-10-02,101.37,101.87,100.75,100.75,4787200,3.58
+1987-10-01,101.00,102.87,101.00,101.37,7507200,3.61
+1987-09-30,101.25,101.50,99.50,101.00,7905600,3.59
+1987-09-29,100.50,101.75,99.50,101.75,6585600,3.62
+1987-09-28,100.50,101.25,99.25,100.50,9326400,3.57
+1987-09-25,98.75,98.87,97.75,98.62,5249600,3.51
+1987-09-24,98.50,99.50,98.25,98.87,3593600,3.52
+1987-09-23,99.00,99.75,97.75,99.25,8006400,3.53
+1987-09-22,95.50,99.00,94.75,99.00,9182400,3.52
+1987-09-21,97.62,98.62,95.50,95.75,7622400,3.41
+1987-09-18,97.50,97.75,96.50,97.00,8908800,3.45
+1987-09-17,97.75,97.75,96.50,96.75,8028800,3.44
+1987-09-16,98.00,98.87,95.75,96.50,8195200,3.43
+1987-09-15,99.62,99.75,98.50,98.62,4235200,3.51
+1987-09-14,99.25,99.87,99.00,99.87,7724800,3.55
+1987-09-11,97.50,99.00,97.50,98.50,7424000,3.50
+1987-09-10,97.00,97.50,96.37,97.00,7214400,3.45
+1987-09-09,95.37,97.00,94.87,95.50,7729600,3.40
+1987-09-08,95.50,97.00,95.25,95.37,9993600,3.39
+1987-09-04,97.75,98.50,95.25,95.75,4168000,3.41
+1987-09-03,99.62,99.75,95.75,97.50,6654400,3.47
+1987-09-02,97.50,99.25,96.75,98.62,10676800,3.51
+1987-09-01,102.87,103.37,97.00,98.50,11030400,3.50
+1987-08-31,99.75,102.87,99.75,102.50,10001600,3.65
+1987-08-28,100.87,101.12,100.00,100.00,4483200,3.56
+1987-08-27,99.87,101.12,99.25,100.62,3520000,3.58
+1987-08-26,101.75,101.75,99.62,99.75,5337600,3.55
+1987-08-25,101.50,101.87,100.62,101.12,8644800,3.60
+1987-08-24,101.25,101.75,100.00,100.62,6019200,3.58
+1987-08-21,101.50,102.25,99.75,101.37,13481600,3.61
+1987-08-20,100.25,101.87,100.00,101.62,8195200,3.61
+1987-08-19,99.87,100.25,99.00,100.12,5748800,3.56
+1987-08-18,101.00,101.62,98.75,99.75,9875200,3.55
+1987-08-17,101.75,102.37,100.50,102.00,7110400,3.63
+1987-08-14,101.00,102.00,100.75,101.75,8084800,3.62
+1987-08-13,99.37,101.50,99.37,101.00,10820800,3.59
+1987-08-12,98.62,99.75,98.25,99.37,14382400,3.53
+1987-08-11,97.75,98.87,97.62,98.37,13966400,3.50
+1987-08-10,97.00,97.50,96.50,97.25,7880000,3.46
+1987-08-07,97.50,98.50,96.75,96.75,8433600,3.44
+1987-08-06,95.50,97.75,95.25,97.62,9278400,3.47
+1987-08-05,93.25,95.00,93.12,95.00,11185600,3.38
+1987-08-04,91.50,92.50,91.25,92.50,7097600,3.29
+1987-08-03,91.75,93.00,91.25,91.25,7672000,3.25
+1987-07-31,93.50,94.12,92.50,93.12,5880000,3.31
+1987-07-30,92.37,93.75,92.25,93.00,9060800,3.31
+1987-07-29,91.75,92.50,91.12,92.25,7190400,3.28
+1987-07-28,91.75,92.00,90.75,91.50,7132800,3.25
+1987-07-27,92.25,92.25,91.00,91.12,3240000,3.24
+1987-07-24,92.25,92.25,91.50,92.00,2316800,3.27
+1987-07-23,92.50,92.75,91.87,92.37,2958400,3.29
+1987-07-22,92.50,92.87,91.75,92.25,3659200,3.28
+1987-07-21,91.50,92.37,90.75,91.87,5395200,3.27
+1987-07-20,91.87,93.87,91.75,91.87,6462400,3.27
+1987-07-17,94.75,95.12,94.37,95.00,15217600,3.36
+1987-07-16,95.37,95.37,94.25,94.62,3886400,3.34
+1987-07-15,94.50,95.50,94.50,95.25,5161600,3.36
+1987-07-14,95.00,95.62,94.37,95.62,4448000,3.38
+1987-07-13,94.00,94.50,93.37,94.50,5956800,3.34
+1987-07-10,94.75,95.12,93.75,94.00,5577600,3.32
+1987-07-09,95.37,96.00,94.25,94.50,6998400,3.34
+1987-07-08,95.75,96.25,94.50,94.87,7523200,3.35
+1987-07-07,95.75,97.00,95.75,96.62,5150400,3.41
+1987-07-06,96.62,96.87,95.00,95.87,6272000,3.39
+1987-07-02,96.62,96.75,96.00,96.12,4364800,3.39
+1987-07-01,97.50,97.50,95.75,95.87,3952000,3.39
+1987-06-30,98.00,98.25,96.62,98.00,8428800,3.46
+1987-06-29,96.87,98.25,96.75,98.00,3612800,3.46
+1987-06-26,97.50,98.00,96.62,97.12,5148800,3.43
+1987-06-25,98.50,99.37,98.00,99.00,5454400,3.50
+1987-06-24,98.25,99.25,97.87,98.25,3289600,3.47
+1987-06-23,99.00,99.00,97.62,98.62,7257600,3.48
+1987-06-22,97.12,98.62,97.00,98.62,8475200,3.48
+1987-06-19,96.87,97.50,96.12,97.00,11569600,3.43
+1987-06-18,97.25,97.37,96.75,96.87,8153600,3.42
+1987-06-17,99.37,99.37,97.37,97.37,9123200,3.44
+1987-06-16,98.50,99.37,97.75,99.37,5316800,3.51
+1987-06-15,98.75,98.87,97.50,98.25,10833600,3.47
+1987-06-12,96.25,98.50,96.25,98.00,13424000,3.46
+1987-06-11,97.00,97.37,95.37,95.62,10731200,3.38
+1987-06-10,94.12,96.37,93.75,95.37,10089600,3.37
+1987-06-09,94.12,94.12,93.12,93.75,7451200,3.31
+1987-06-08,92.25,94.00,91.62,94.00,4675200,3.32
+1987-06-05,93.00,93.12,92.37,92.37,3395200,3.26
+1987-06-04,93.75,93.87,92.37,93.25,5614400,3.29
+1987-06-03,93.00,94.00,92.75,93.50,5824000,3.30
+1987-06-02,92.25,93.75,91.50,92.25,7609600,3.26
+1987-06-01,92.75,93.25,91.75,92.00,7347200,3.25
+1987-05-29,93.50,93.87,90.75,91.50,5990400,3.23
+1987-05-28,91.50,93.25,90.00,92.50,4998400,3.27
+1987-05-27,91.75,92.37,90.62,91.37,4144000,3.23
+1987-05-26,91.00,92.50,90.25,92.37,7244800,3.26
+1987-05-22,87.50,88.12,87.25,88.00,4569600,3.11
+1987-05-21,89.00,89.25,85.75,86.50,6422400,3.05
+1987-05-20,87.25,89.12,87.25,88.25,9355200,3.12
+1987-05-19,89.75,90.50,86.25,87.75,8443200,3.10
+1987-05-18,89.62,89.87,88.62,89.00,6164800,3.14
+1987-05-15,89.87,90.75,89.50,89.87,10580800,3.17
+1987-05-14,92.37,92.50,90.62,91.12,7448000,3.22
+1987-05-13,92.87,93.00,91.00,92.12,5512000,3.25
+1987-05-12,92.12,92.87,91.75,92.87,9880000,3.28
+1987-05-11,95.00,96.62,92.12,92.12,15833600,3.25
+1987-05-08,92.00,94.00,91.62,93.62,28672000,3.31
+1987-05-07,85.00,89.75,84.12,88.87,14920000,3.14
+1987-05-06,86.37,86.62,85.00,85.25,8081600,3.01
+1987-05-05,84.62,86.37,84.37,86.37,6334400,3.05
+1987-05-04,83.25,84.37,82.75,83.87,4985600,2.96
+1987-05-01,84.75,84.87,83.00,83.25,3964800,2.94
+1987-04-30,84.12,85.12,84.00,84.75,5641600,2.99
+1987-04-29,84.75,85.00,83.50,83.87,6657600,2.96
+1987-04-28,85.50,86.62,84.00,84.00,5835200,2.97
+1987-04-27,85.00,86.75,84.12,85.50,10244800,3.02
+1987-04-24,88.25,88.25,85.50,86.75,7907200,3.06
+1987-04-23,89.50,90.25,87.62,88.50,5803200,3.13
+1987-04-22,90.75,92.25,88.00,88.00,7403200,3.11
+1987-04-21,86.00,90.75,85.25,90.75,7302400,3.20
+1987-04-20,87.00,89.00,86.00,87.00,6027200,3.07
+1987-04-16,88.75,90.00,87.75,88.00,10510400,3.08
+1987-04-15,87.75,89.00,86.25,88.25,6265600,3.09
+1987-04-14,89.87,90.00,85.00,86.25,12870400,3.02
+1987-04-13,92.87,93.50,88.75,89.62,8144000,3.14
+1987-04-10,92.50,93.37,91.75,92.75,8488000,3.25
+1987-04-09,95.00,96.00,93.00,93.25,6524800,3.27
+1987-04-08,95.25,96.87,94.00,95.00,6161600,3.33
+1987-04-07,96.62,97.00,95.00,95.00,5368000,3.33
+1987-04-06,96.50,97.12,96.00,96.75,5144000,3.39
+1987-04-03,92.62,98.37,91.50,97.25,7864000,3.41
+1987-04-02,93.12,93.62,92.12,92.75,5059200,3.25
+1987-04-01,91.00,93.75,90.75,92.87,5406400,3.25
+1987-03-31,92.50,92.75,91.62,92.00,5457600,3.22
+1987-03-30,90.00,92.25,89.87,91.12,8945600,3.19
+1987-03-27,94.25,94.62,93.25,94.00,6076800,3.29
+1987-03-26,94.50,94.75,93.37,93.62,4241600,3.28
+1987-03-25,94.12,94.62,93.50,93.50,4753600,3.28
+1987-03-24,94.75,95.25,94.25,94.75,6456000,3.32
+1987-03-23,94.87,95.50,94.12,95.00,9398400,3.33
+1987-03-20,93.50,94.75,93.00,94.00,9667200,3.29
+1987-03-19,92.50,94.00,92.12,93.62,4950400,3.28
+1987-03-18,91.87,93.00,91.12,92.75,7166400,3.25
+1987-03-17,91.12,91.87,90.75,91.75,6030400,3.22
+1987-03-16,92.00,92.00,90.25,90.75,5896000,3.18
+1987-03-13,92.25,96.62,91.75,92.62,6710400,3.25
+1987-03-12,91.75,93.25,91.25,92.62,6313600,3.25
+1987-03-11,91.87,92.25,90.50,91.75,8283200,3.22
+1987-03-10,91.12,91.50,90.12,91.50,6993600,3.21
+1987-03-09,89.12,91.75,88.12,91.75,6827200,3.22
+1987-03-06,90.62,90.75,88.50,88.87,8710400,3.11
+1987-03-05,87.87,91.00,87.62,91.00,8622400,3.19
+1987-03-04,86.00,87.62,85.12,87.00,5920000,3.05
+1987-03-03,86.00,86.12,85.25,85.75,2796800,3.01
+1987-03-02,86.75,87.75,85.50,85.62,5321600,3.00
+1987-02-27,85.62,86.75,85.00,86.75,5716800,3.04
+1987-02-26,85.50,86.00,84.75,85.25,4448000,2.99
+1987-02-25,85.12,86.37,85.12,85.62,6166400,3.00
+1987-02-24,86.50,86.50,85.25,85.37,3097600,2.99
+1987-02-23,86.50,87.12,84.50,85.75,5744000,3.01
+1987-02-20,88.50,88.62,86.50,87.00,7228800,3.05
+1987-02-19,88.87,89.25,87.62,88.37,4836800,3.10
+1987-02-18,89.25,89.50,87.62,88.75,7494400,3.11
+1987-02-17,86.50,88.75,86.50,88.75,6188800,3.11
+1987-02-13,85.37,87.50,84.62,86.00,5116800,3.01
+1987-02-12,86.25,86.75,84.50,85.00,6795200,2.98
+1987-02-11,86.25,86.62,85.25,86.00,4190400,3.01
+1987-02-10,86.50,86.75,85.37,86.12,4316800,3.02
+1987-02-09,86.00,86.62,85.62,86.50,3884800,3.03
+1987-02-06,86.25,86.37,85.37,85.75,2964800,3.01
+1987-02-05,86.75,86.75,85.50,86.00,4016000,3.01
+1987-02-04,87.00,87.12,85.75,86.37,7801600,3.03
+1987-02-03,87.25,87.87,86.25,86.75,4419200,3.04
+1987-02-02,88.25,88.25,86.25,86.37,3960000,3.03
+1987-01-30,87.37,88.37,86.50,88.00,3448000,3.08
+1987-01-29,88.00,88.00,85.87,87.37,5305600,3.06
+1987-01-28,87.50,88.50,86.75,87.75,7896000,3.08
+1987-01-27,88.50,88.87,85.75,87.25,8953600,3.06
+1987-01-26,85.75,87.75,84.37,86.87,6052800,3.04
+1987-01-23,89.50,91.00,83.00,85.00,13907200,2.98
+1987-01-22,85.00,88.37,84.87,88.00,5712000,3.08
+1987-01-21,84.87,87.00,84.75,85.00,7196800,2.98
+1987-01-20,85.00,86.00,83.75,85.25,5232000,2.99
+1987-01-19,84.00,86.00,83.50,84.75,4281600,2.97
+1987-01-16,85.00,85.37,83.12,85.00,14910400,2.98
+1987-01-15,82.00,84.75,81.50,84.00,6848000,2.92
+1987-01-14,80.12,81.87,80.00,81.62,5180800,2.84
+1987-01-13,80.62,81.50,80.37,80.75,5140800,2.81
+1987-01-12,80.00,81.50,79.87,80.87,6537600,2.81
+1987-01-09,80.00,80.37,79.62,80.12,6235200,2.79
+1987-01-08,79.25,80.25,78.37,80.00,8769600,2.78
+1987-01-07,79.12,79.75,78.87,79.00,4532800,2.75
+1987-01-06,79.62,79.62,78.12,78.87,4758400,2.74
+1987-01-05,78.25,80.00,78.12,79.50,5204800,2.76
+1987-01-02,76.75,77.75,76.75,77.62,2291200,2.70
+1986-12-31,77.25,77.75,75.62,76.37,5176000,2.65
+1986-12-30,78.12,78.37,77.12,77.25,2920000,2.69
+1986-12-29,78.62,78.87,77.87,78.25,2321600,2.72
+1986-12-26,79.37,79.50,79.00,79.12,907200,2.75
+1986-12-24,79.37,79.87,79.00,79.37,2481600,2.76
+1986-12-23,80.37,81.00,79.00,79.12,8976000,2.75
+1986-12-22,79.75,80.25,79.00,80.25,4689600,2.79
+1986-12-19,79.00,80.25,78.50,79.75,17440000,2.77
+1986-12-18,78.75,79.62,78.50,79.00,3220800,2.75
+1986-12-17,79.75,80.12,78.50,78.87,3436800,2.74
+1986-12-16,79.37,80.62,79.12,80.25,11793600,2.79
+1986-12-15,76.50,79.50,76.12,79.37,4713600,2.76
+1986-12-12,78.25,78.87,77.12,77.12,3100800,2.68
+1986-12-11,78.75,79.25,77.00,78.75,5956800,2.74
+1986-12-10,77.00,78.50,77.00,78.37,5398400,2.72
+1986-12-09,77.75,78.12,77.25,77.25,5339200,2.69
+1986-12-08,77.75,78.50,77.00,77.87,5579200,2.71
+1986-12-05,78.75,79.50,77.25,77.75,4192000,2.70
+1986-12-04,78.75,79.75,78.37,78.87,3025600,2.74
+1986-12-03,80.62,81.00,78.75,79.25,7486400,2.76
+1986-12-02,78.25,80.87,78.25,80.62,8856000,2.80
+1986-12-01,78.00,78.25,76.75,78.25,3782400,2.72
+1986-11-28,78.00,78.25,77.37,77.75,2163200,2.70
+1986-11-26,78.00,78.12,77.50,78.00,4532800,2.71
+1986-11-25,77.62,77.87,76.75,77.37,4377600,2.69
+1986-11-24,76.75,78.75,76.62,78.00,6456000,2.71
+1986-11-21,75.37,76.87,75.12,76.62,9628800,2.66
+1986-11-20,73.75,75.00,73.50,74.62,6243200,2.59
+1986-11-19,71.75,73.87,71.62,73.50,3644800,2.56
+1986-11-18,73.50,73.75,71.87,72.00,4992000,2.50
+1986-11-17,73.75,74.62,73.50,73.75,3422400,2.56
+1986-11-14,75.50,75.62,73.75,74.50,7219200,2.59
+1986-11-13,76.62,76.75,74.75,75.50,4920000,2.62
+1986-11-12,76.00,76.62,75.62,76.62,4937600,2.66
+1986-11-11,76.00,76.37,75.75,75.75,1507200,2.63
+1986-11-10,76.25,76.25,75.37,75.62,2334400,2.63
+1986-11-07,76.62,76.62,75.87,76.00,4913600,2.64
+1986-11-06,76.87,77.00,76.25,76.87,3534400,2.67
+1986-11-05,76.25,77.12,76.12,76.75,4216000,2.67
+1986-11-04,76.25,76.87,76.00,76.50,3617600,2.66
+1986-11-03,76.25,76.75,75.50,76.75,7464000,2.67
+1986-10-31,75.00,75.37,74.50,75.00,3014400,2.61
+1986-10-30,75.87,75.87,74.87,75.50,5038400,2.62
+1986-10-29,73.75,74.87,73.25,74.75,4321600,2.60
+1986-10-28,73.37,73.87,73.12,73.62,3217600,2.56
+1986-10-27,72.87,73.62,72.25,73.62,5540800,2.56
+1986-10-24,72.75,73.25,71.87,73.12,6278400,2.54
+1986-10-23,71.75,73.75,71.50,73.00,6211200,2.54
+1986-10-22,71.00,71.75,70.75,71.50,4836800,2.49
+1986-10-21,71.62,72.25,71.12,71.25,2459200,2.48
+1986-10-20,71.75,72.50,71.00,71.75,2664000,2.49
+1986-10-17,73.37,73.87,72.87,73.00,5393600,2.51
+1986-10-16,72.75,73.87,72.62,73.62,5068800,2.54
+1986-10-15,72.00,72.75,71.37,72.62,4150400,2.50
+1986-10-14,71.75,72.62,71.12,72.25,3772800,2.49
+1986-10-13,70.87,71.62,70.62,71.62,1419200,2.47
+1986-10-10,70.25,71.37,70.25,71.12,2286400,2.45
+1986-10-09,70.62,72.25,70.62,70.87,6612800,2.44
+1986-10-08,69.12,71.00,69.00,70.75,4456000,2.44
+1986-10-07,69.12,69.50,68.37,69.12,2673600,2.38
+1986-10-06,68.62,70.00,68.37,69.62,2292800,2.40
+1986-10-03,68.75,70.00,68.25,68.87,2803200,2.37
+1986-10-02,68.00,69.00,67.87,68.50,2326400,2.36
+1986-10-01,67.75,69.12,67.50,68.12,3832000,2.35
+1986-09-30,68.00,68.25,67.37,67.75,3172800,2.33
+1986-09-29,66.37,67.37,65.87,67.25,3470400,2.32
+1986-09-26,66.50,67.12,66.12,66.37,4694400,2.29
+1986-09-25,68.50,68.50,66.37,66.75,5398400,2.30
+1986-09-24,68.75,69.25,68.00,68.62,10374400,2.36
+1986-09-23,68.50,69.25,67.87,68.50,3020800,2.36
+1986-09-22,68.37,68.37,67.75,68.37,4451200,2.35
+1986-09-19,69.00,69.25,67.75,67.75,6534400,2.33
+1986-09-18,69.37,69.50,67.62,69.00,4904000,2.38
+1986-09-17,71.50,71.75,69.25,69.25,4294400,2.39
+1986-09-16,71.87,72.25,71.00,71.62,4603200,2.47
+1986-09-15,72.00,72.37,71.00,71.87,4873600,2.48
+1986-09-12,73.12,73.12,71.62,72.00,8750400,2.48
+1986-09-11,76.62,76.62,71.00,73.12,10755200,2.52
+1986-09-10,76.50,77.62,76.25,77.00,4030400,2.65
+1986-09-09,76.00,77.00,75.87,76.50,3142400,2.63
+1986-09-08,75.75,76.50,75.75,76.12,4464000,2.62
+1986-09-05,78.25,78.37,76.00,76.50,7720000,2.63
+1986-09-04,78.12,78.87,77.75,78.75,3835200,2.71
+1986-09-03,78.12,78.75,77.62,78.12,5406400,2.69
+1986-09-02,80.00,80.50,78.12,78.37,5040000,2.70
+1986-08-29,79.75,80.62,79.50,80.00,2582400,2.76
+1986-08-28,79.37,80.62,79.25,80.00,4704000,2.76
+1986-08-27,79.25,79.62,78.50,79.50,4156800,2.74
+1986-08-26,78.00,79.37,77.62,79.25,3828800,2.73
+1986-08-25,78.37,78.37,77.00,77.00,2721600,2.65
+1986-08-22,77.87,78.37,77.25,78.37,1678400,2.70
+1986-08-21,77.50,77.87,76.87,77.62,2673600,2.67
+1986-08-20,77.87,78.00,77.00,77.25,3483200,2.66
+1986-08-19,78.87,79.00,77.75,78.25,3128000,2.70
+1986-08-18,78.75,78.87,77.87,78.87,7241600,2.72
+1986-08-15,76.50,77.50,76.25,77.50,5864000,2.67
+1986-08-14,76.75,77.00,75.87,76.37,2969600,2.63
+1986-08-13,76.87,77.75,76.62,76.62,4465600,2.64
+1986-08-12,76.50,76.87,75.00,76.87,6280000,2.65
+1986-08-11,76.75,77.25,76.00,76.00,3075200,2.62
+1986-08-08,77.75,77.87,76.00,76.75,2134400,2.64
+1986-08-07,78.87,79.12,77.25,77.62,4387200,2.67
+1986-08-06,78.12,79.25,78.00,79.12,3382400,2.73
+1986-08-05,77.87,78.87,77.75,78.12,3212800,2.69
+1986-08-04,77.00,79.50,75.25,77.62,3900800,2.67
+1986-08-01,77.37,77.87,77.00,77.25,3129600,2.66
+1986-07-31,76.87,77.62,76.75,77.37,5841600,2.66
+1986-07-30,76.50,78.50,76.12,76.75,6198400,2.64
+1986-07-29,76.00,76.37,74.87,76.00,3334400,2.62
+1986-07-28,77.00,77.12,75.00,75.00,5110400,2.58
+1986-07-25,75.00,77.37,75.00,77.00,4342400,2.65
+1986-07-24,74.37,74.87,74.00,74.50,2811200,2.57
+1986-07-23,73.12,74.50,73.00,74.50,5675200,2.57
+1986-07-22,72.75,74.62,72.75,73.37,3460800,2.53
+1986-07-21,72.62,73.50,72.62,73.00,5321600,2.51
+1986-07-18,74.50,75.12,72.12,72.25,7454400,2.49
+1986-07-17,75.87,76.00,74.12,74.12,4625600,2.55
+1986-07-16,75.62,76.37,75.25,75.62,3940800,2.60
+1986-07-15,75.50,77.00,75.12,75.37,6278400,2.60
+1986-07-14,75.50,76.87,75.37,75.50,4462400,2.60
+1986-07-11,76.50,77.12,76.00,77.00,3681600,2.63
+1986-07-10,77.12,77.12,75.50,76.25,5769600,2.60
+1986-07-09,76.37,76.75,76.12,76.50,3966400,2.61
+1986-07-08,77.37,77.50,75.62,76.12,5680000,2.60
+1986-07-07,80.00,80.00,77.25,77.62,4531200,2.65
+1986-07-03,81.75,81.75,80.12,80.37,2560000,2.74
+1986-07-02,81.75,82.50,81.25,81.75,4172800,2.79
+1986-07-01,80.00,81.87,79.87,81.62,6249600,2.79
+1986-06-30,78.62,80.62,78.37,80.12,4273600,2.74
+1986-06-27,77.87,78.62,77.87,78.50,1827200,2.68
+1986-06-26,79.00,79.00,78.00,78.12,3086400,2.67
+1986-06-25,78.00,79.25,78.00,78.87,5129600,2.69
+1986-06-24,76.75,78.37,76.25,77.62,4603200,2.65
+1986-06-23,77.25,77.50,76.50,76.87,4177600,2.62
+1986-06-20,76.62,77.62,76.62,77.50,9976000,2.65
+1986-06-19,76.37,77.62,75.87,76.62,4180800,2.62
+1986-06-18,75.62,76.87,74.87,76.50,3808000,2.61
+1986-06-17,76.50,76.75,75.12,75.12,5961600,2.56
+1986-06-16,76.37,76.87,75.75,76.00,3897600,2.59
+1986-06-13,75.12,77.00,74.87,76.12,6449600,2.60
+1986-06-12,75.25,75.25,74.50,75.00,2472000,2.56
+1986-06-11,75.62,75.62,74.37,75.25,3742400,2.57
+1986-06-10,75.50,75.87,74.62,75.50,4049600,2.58
+1986-06-09,77.00,77.25,75.75,75.87,6121600,2.59
+1986-06-06,77.25,77.87,76.87,77.75,5163200,2.65
+1986-06-05,76.50,77.25,75.50,77.25,6884800,2.64
+1986-06-04,76.62,76.62,75.37,76.50,4516800,2.61
+1986-06-03,76.75,77.25,75.87,76.62,3552000,2.62
+1986-06-02,77.62,77.87,76.25,77.00,2992000,2.63
+1986-05-30,77.12,78.12,77.00,77.87,3564800,2.66
+1986-05-29,79.00,79.12,77.50,78.00,5905600,2.66
+1986-05-28,77.25,79.75,77.25,79.25,8561600,2.71
+1986-05-27,75.50,77.00,75.25,77.00,7808000,2.63
+1986-05-23,75.50,75.75,75.37,75.50,5220800,2.58
+1986-05-22,75.00,75.50,74.37,75.50,5390400,2.58
+1986-05-21,75.00,75.00,74.00,74.00,1731200,2.53
+1986-05-20,74.00,75.37,73.87,75.37,4681600,2.57
+1986-05-19,74.25,74.37,73.75,74.12,2363200,2.53
+1986-05-16,73.37,74.12,72.87,73.50,3913600,2.51
+1986-05-15,74.75,74.75,73.37,73.37,3841600,2.50
+1986-05-14,72.50,75.00,72.25,75.00,5976000,2.56
+1986-05-13,72.37,73.00,71.87,72.50,3396800,2.48
+1986-05-12,72.50,72.75,71.62,72.25,1790400,2.47
+1986-05-09,72.25,73.00,72.12,72.50,3763200,2.48
+1986-05-08,72.00,72.87,72.00,72.87,4302400,2.49
+1986-05-07,71.75,71.87,71.12,71.87,3990400,2.45
+1986-05-06,73.12,73.12,71.50,72.25,3531200,2.47
+1986-05-05,73.00,73.37,72.25,72.75,2904000,2.48
+1986-05-02,73.25,73.87,73.00,73.00,5126400,2.49
+1986-05-01,73.25,73.87,73.00,73.37,4225600,2.50
+1986-04-30,75.12,75.12,73.00,73.50,3753600,2.51
+1986-04-29,74.87,75.12,74.50,74.87,4417600,2.56
+1986-04-28,75.00,75.25,74.50,75.00,2920000,2.56
+1986-04-25,75.37,75.50,74.00,75.00,4473600,2.56
+1986-04-24,74.75,75.25,74.37,75.12,5694400,2.56
+1986-04-23,74.00,74.25,72.75,74.25,5470400,2.53
+1986-04-22,76.12,76.12,73.25,74.00,6446400,2.53
+1986-04-21,76.00,76.37,75.50,75.87,3624000,2.59
+1986-04-18,76.37,77.62,73.75,75.75,9313600,2.59
+1986-04-17,75.37,76.75,75.00,76.50,6620800,2.61
+1986-04-16,74.37,75.75,74.00,75.37,3406400,2.57
+1986-04-15,74.37,74.62,73.37,73.75,2238400,2.52
+1986-04-14,74.62,74.87,73.62,74.62,2208000,2.55
+1986-04-11,75.00,75.12,74.00,74.75,2742400,2.53
+1986-04-10,76.75,76.87,74.50,74.87,6300800,2.53
+1986-04-09,76.62,76.87,75.62,76.12,5472000,2.58
+1986-04-08,75.00,76.25,74.62,75.62,5908800,2.56
+1986-04-07,74.00,74.62,73.62,73.75,3113600,2.50
+1986-04-04,73.62,75.00,73.00,73.62,5436800,2.49
+1986-04-03,74.75,75.25,71.25,73.00,5144000,2.47
+1986-04-02,72.25,74.50,71.62,74.50,4604800,2.52
+1986-04-01,73.25,73.87,72.25,72.75,5225600,2.46
+1986-03-31,74.25,74.75,73.37,73.62,3321600,2.49
+1986-03-27,75.25,76.00,74.50,74.87,4569600,2.53
+1986-03-26,73.37,74.75,73.37,74.50,5001600,2.52
+1986-03-25,73.25,73.50,72.37,73.12,3859200,2.47
+1986-03-24,74.00,74.12,72.00,73.37,5313600,2.48
+1986-03-21,76.00,76.25,73.50,74.00,8977600,2.50
+1986-03-20,75.87,76.50,75.50,76.25,7561600,2.58
+1986-03-19,76.87,76.87,75.75,75.75,5030400,2.56
+1986-03-18,75.00,76.87,74.75,76.00,6670400,2.57
+1986-03-17,75.25,76.00,75.00,75.25,5430400,2.55
+1986-03-14,73.75,76.25,73.50,76.00,12582400,2.57
+1986-03-13,71.00,73.37,70.75,73.25,12475200,2.48
+1986-03-12,69.75,71.50,69.25,70.75,9961600,2.39
+1986-03-11,68.00,68.75,67.37,68.62,14539200,2.32
+1986-03-10,68.25,68.37,67.12,68.00,2750400,2.30
+1986-03-07,68.12,68.75,67.75,68.50,4288000,2.32
+1986-03-06,67.00,68.75,67.00,68.12,4668800,2.30
+1986-03-05,67.12,67.62,66.37,67.00,2982400,2.27
+1986-03-04,67.12,68.62,67.00,67.37,4691200,2.28
+1986-03-03,69.00,69.00,67.00,67.50,6404800,2.28
+1986-02-28,67.75,69.37,67.50,69.00,15814400,2.33
+1986-02-27,66.50,67.00,65.75,66.50,4740800,2.25
+1986-02-26,67.12,67.50,65.87,66.25,4849600,2.24
+1986-02-25,66.50,68.00,66.37,67.12,3867200,2.27
+1986-02-24,67.50,67.75,66.37,67.12,6035200,2.27
+1986-02-21,67.12,68.00,66.12,66.75,8206400,2.26
+1986-02-20,65.25,67.00,64.50,66.75,6947200,2.26
+1986-02-19,67.25,67.37,65.37,65.50,4206400,2.22
+1986-02-18,68.37,68.37,66.87,67.87,4656000,2.30
+1986-02-14,66.37,68.37,66.25,68.37,5089600,2.31
+1986-02-13,65.37,66.37,64.50,66.25,3406400,2.24
+1986-02-12,66.50,66.62,65.00,65.37,2707200,2.21
+1986-02-11,66.12,66.87,65.87,66.50,2532800,2.25
+1986-02-10,65.87,66.50,65.50,66.37,2716800,2.25
+1986-02-07,65.00,66.00,64.50,65.50,3398400,2.22
+1986-02-06,65.50,66.37,65.00,65.12,3142400,2.20
+1986-02-05,66.12,66.12,64.87,65.50,3489600,2.22
+1986-02-04,67.50,67.62,65.12,66.12,3550400,2.24
+1986-02-03,65.50,67.87,65.25,67.50,3889600,2.28
+1986-01-31,64.12,66.00,64.00,65.87,7180800,2.23
+1986-01-30,64.75,65.75,63.75,64.00,5312000,2.17
+1986-01-29,65.00,65.50,64.37,64.50,12470400,2.18
+1986-01-28,65.37,65.37,64.37,65.25,10452800,2.21
+1986-01-27,65.75,66.00,64.87,65.37,4454400,2.21
+1986-01-24,66.25,66.50,65.37,65.75,3673600,2.22
+1986-01-23,65.87,66.50,65.62,66.25,3526400,2.24
+1986-01-22,66.62,67.25,65.87,66.00,4033600,2.23
+1986-01-21,67.25,67.37,66.62,66.75,2006400,2.26
+1986-01-20,66.87,67.25,66.50,67.25,1876800,2.28
+1986-01-17,67.50,67.50,66.37,67.50,8662400,2.28
+1986-01-16,67.25,67.50,66.00,67.25,6627200,2.25
+1986-01-15,66.87,67.25,66.62,67.00,3966400,2.24
+1986-01-14,66.25,66.62,65.50,66.62,4196800,2.23
+1986-01-13,65.00,65.75,64.50,65.50,3206400,2.19
+1986-01-10,65.12,65.50,64.50,65.00,4716800,2.18
+1986-01-09,65.50,66.00,64.25,65.00,7032000,2.18
+1986-01-08,69.25,69.25,66.00,66.62,5556800,2.23
+1986-01-07,69.00,70.12,69.00,69.00,7260800,2.31
+1986-01-06,69.50,69.87,69.12,69.37,1708800,2.32
+1986-01-03,69.12,70.12,69.12,69.75,3652800,2.34
+1986-01-02,69.75,69.75,68.62,69.25,3772800,2.32
+1985-12-31,70.87,70.87,69.75,69.75,2800000,2.34
+1985-12-30,69.87,70.87,69.62,70.75,2510400,2.37
+1985-12-27,69.75,70.12,69.37,69.62,1811200,2.33
+1985-12-26,68.75,69.50,68.75,69.50,1246400,2.33
+1985-12-24,69.37,69.62,68.25,69.00,2164800,2.31
+1985-12-23,70.75,70.75,69.62,69.75,2601600,2.34
+1985-12-20,70.00,71.75,70.00,70.25,8446400,2.35
+1985-12-19,69.87,70.37,69.50,70.00,4078400,2.35
+1985-12-18,70.25,70.25,69.37,70.00,4563200,2.35
+1985-12-17,70.75,70.87,69.25,69.25,4172800,2.32
+1985-12-16,70.62,71.25,69.87,70.50,6561600,2.36
+1985-12-13,69.00,70.75,68.75,70.37,6760000,2.36
+1985-12-12,71.00,71.00,68.12,69.12,6048000,2.32
+1985-12-11,70.00,71.50,70.00,71.12,7624000,2.38
+1985-12-10,68.87,70.00,68.75,69.87,5617600,2.34
+1985-12-09,67.62,68.87,67.12,68.87,5331200,2.31
+1985-12-06,66.50,67.25,66.25,67.12,3592000,2.25
+1985-12-05,67.37,67.50,66.75,66.87,5459200,2.24
+1985-12-04,67.12,67.25,66.75,66.87,5776000,2.24
+1985-12-03,67.00,67.62,66.87,67.37,3500800,2.26
+1985-12-02,66.87,67.25,66.62,67.25,2553600,2.25
+1985-11-29,67.50,67.50,67.00,67.12,3460800,2.25
+1985-11-27,66.87,67.37,66.50,66.75,3057600,2.24
+1985-11-26,66.87,67.62,66.75,67.00,2865600,2.24
+1985-11-25,67.25,67.25,66.50,66.62,1948800,2.23
+1985-11-22,67.00,67.25,66.50,67.00,2809600,2.24
+1985-11-21,66.25,67.12,66.00,67.00,4017600,2.24
+1985-11-20,65.87,66.37,65.62,66.00,3260800,2.21
+1985-11-19,65.75,66.12,65.62,66.00,2524800,2.21
+1985-11-18,65.75,65.87,65.12,65.75,2972800,2.20
+1985-11-15,66.00,66.00,65.25,65.50,6428800,2.19
+1985-11-14,65.62,66.25,65.37,66.12,4084800,2.22
+1985-11-13,66.50,66.50,65.75,65.87,4017600,2.21
+1985-11-12,66.87,67.00,66.12,66.62,7320000,2.23
+1985-11-11,65.50,67.50,65.25,67.50,3208000,2.26
+1985-11-08,65.75,66.12,65.37,66.00,3553600,2.21
+1985-11-07,65.87,66.00,65.37,65.75,3256000,2.20
+1985-11-06,66.62,66.75,65.00,65.87,6129600,2.21
+1985-11-05,64.75,67.00,64.50,66.62,13833600,2.23
+1985-11-04,64.12,64.50,63.50,64.50,3744000,2.16
+1985-11-01,63.38,64.25,62.88,64.12,4427200,2.15
+1985-10-31,63.50,63.88,63.13,63.38,4027200,2.12
+1985-10-30,63.00,64.12,63.00,63.88,12928000,2.14
+1985-10-29,62.00,62.50,61.75,62.50,5300800,2.09
+1985-10-28,61.13,62.00,60.50,62.00,4609600,2.08
+1985-10-25,61.00,61.25,60.38,60.63,4576000,2.03
+1985-10-24,59.63,60.50,59.25,60.50,7689600,2.03
+1985-10-23,58.50,59.63,58.38,59.50,3635200,1.99
+1985-10-22,58.50,59.00,58.38,58.75,1409600,1.97
+1985-10-21,58.50,58.63,58.25,58.50,1816000,1.96
+1985-10-18,58.38,58.75,58.25,58.63,3235200,1.96
+1985-10-17,58.75,59.00,58.13,58.63,7681600,1.96
+1985-10-16,57.00,58.88,57.00,58.88,4873600,1.97
+1985-10-15,57.63,57.63,56.88,56.88,2728000,1.91
+1985-10-14,57.00,57.63,57.00,57.63,1529600,1.93
+1985-10-11,56.88,56.88,56.25,56.88,3177600,1.91
+1985-10-10,56.50,57.13,56.38,57.13,2288000,1.89
+1985-10-09,56.88,57.75,56.63,56.75,3232000,1.88
+1985-10-08,56.50,57.13,56.13,56.63,2448000,1.88
+1985-10-07,56.00,56.75,55.75,56.50,3078400,1.87
+1985-10-04,56.00,56.25,55.50,56.25,1712000,1.86
+1985-10-03,55.75,56.63,55.75,56.00,2310400,1.85
+1985-10-02,55.75,56.75,55.63,56.13,2276800,1.86
+1985-10-01,55.88,56.00,55.00,55.75,2939200,1.85
+1985-09-30,56.88,56.88,56.25,56.38,2080000,1.87
+1985-09-26,57.13,57.38,57.00,57.00,3440000,1.89
+1985-09-25,57.63,58.25,57.38,57.38,4982400,1.90
+1985-09-24,57.50,57.63,56.88,57.50,3870400,1.90
+1985-09-23,58.88,58.88,57.50,57.50,4851200,1.90
+1985-09-20,57.13,57.50,56.88,57.00,3812800,1.89
+1985-09-19,57.25,58.25,57.25,57.63,2521600,1.91
+1985-09-18,57.00,57.50,56.75,57.25,2337600,1.90
+1985-09-17,56.75,57.25,56.38,57.25,2001600,1.90
+1985-09-16,56.25,56.75,56.00,56.75,1065600,1.88
+1985-09-13,56.63,56.75,56.00,56.50,3003200,1.87
+1985-09-12,56.00,56.75,56.00,56.50,1913600,1.87
+1985-09-11,56.75,56.75,55.50,55.75,3192000,1.85
+1985-09-10,57.38,57.75,56.63,56.63,1816000,1.88
+1985-09-09,58.00,58.00,57.38,57.63,1278400,1.91
+1985-09-06,57.75,58.38,57.75,58.25,1729600,1.93
+1985-09-05,57.50,57.88,57.50,57.75,2052800,1.91
+1985-09-04,57.75,57.75,57.38,57.63,1616000,1.91
+1985-09-03,57.50,57.75,57.25,57.63,2028800,1.91
+1985-08-30,57.50,57.63,57.13,57.50,2646400,1.90
+1985-08-29,57.75,57.75,57.25,57.38,2745600,1.90
+1985-08-28,57.88,57.88,57.38,57.88,2944000,1.92
+1985-08-27,57.88,57.88,57.38,57.88,912000,1.92
+1985-08-26,57.88,57.88,57.25,57.50,820800,1.90
+1985-08-23,57.63,57.88,57.50,57.75,904000,1.91
+1985-08-22,58.88,59.13,57.75,57.88,2918400,1.92
+1985-08-21,58.63,59.38,58.63,59.13,2907200,1.96
+1985-08-20,58.25,59.13,58.00,58.88,2683200,1.95
+1985-08-19,57.88,58.25,57.88,58.00,1425600,1.92
+1985-08-16,57.63,58.00,57.38,58.00,4214400,1.92
+1985-08-15,57.88,57.88,57.13,57.63,3283200,1.91
+1985-08-14,58.00,58.00,57.63,57.63,1518400,1.91
+1985-08-13,57.75,57.88,57.00,57.50,1700800,1.90
+1985-08-12,57.25,57.88,57.25,57.50,1790400,1.90
+1985-08-09,57.38,57.75,57.25,57.38,2736000,1.90
+1985-08-08,57.00,57.38,56.25,57.25,2564800,1.90
+1985-08-07,56.00,57.38,56.00,57.13,2193600,1.89
+1985-08-06,57.50,57.75,56.50,56.50,2401600,1.87
+1985-08-05,57.63,57.75,57.13,57.75,2158400,1.91
+1985-08-02,58.38,58.38,57.75,57.88,1697600,1.92
+1985-08-01,57.25,58.25,56.88,58.25,2584000,1.93
+1985-07-31,57.13,57.38,57.00,57.25,2321600,1.90
+1985-07-30,57.00,57.50,57.00,57.25,2124800,1.90
+1985-07-29,57.63,57.63,57.13,57.25,3444800,1.90
+1985-07-26,58.13,58.25,57.75,57.75,2542400,1.91
+1985-07-25,58.13,58.25,57.50,58.25,2419200,1.93
+1985-07-24,57.88,58.38,57.88,58.00,3140800,1.92
+1985-07-23,58.88,59.25,58.25,58.38,4387200,1.93
+1985-07-22,58.88,58.88,58.50,58.88,2579200,1.95
+1985-07-19,57.88,58.88,57.25,58.63,6150400,1.94
+1985-07-18,58.00,58.50,57.63,57.75,3364800,1.91
+1985-07-17,58.50,58.50,58.00,58.50,5848000,1.94
+1985-07-16,57.25,58.13,56.88,58.13,4044800,1.93
+1985-07-15,56.88,57.88,56.75,56.88,2710400,1.88
+1985-07-12,57.50,57.88,57.25,57.88,2268800,1.90
+1985-07-11,57.13,57.63,56.75,57.50,2675200,1.88
+1985-07-10,57.75,58.00,57.00,57.13,2905600,1.87
+1985-07-09,57.50,57.88,57.50,57.88,4254400,1.90
+1985-07-08,57.88,58.25,57.38,57.50,2870400,1.88
+1985-07-05,57.75,58.25,57.75,58.13,2491200,1.90
+1985-07-03,57.25,57.88,57.25,57.75,3531200,1.89
+1985-07-02,57.25,57.63,57.13,57.38,4011200,1.88
+1985-07-01,56.38,57.88,56.25,57.13,4734400,1.87
+1985-06-28,56.00,56.25,55.63,56.13,1843200,1.84
+1985-06-27,56.13,56.50,55.88,56.25,2238400,1.84
+1985-06-26,56.13,56.38,56.00,56.25,2654400,1.84
+1985-06-25,55.88,56.25,55.75,56.25,5324800,1.84
+1985-06-24,56.38,56.50,55.75,55.88,7048000,1.83
+1985-06-21,54.63,57.00,54.50,56.00,5972800,1.83
+1985-06-20,54.50,54.88,54.25,54.88,2211200,1.80
+1985-06-19,54.00,54.75,54.00,54.25,2456000,1.78
+1985-06-18,53.38,53.88,53.38,53.75,2758400,1.76
+1985-06-17,53.38,53.50,53.13,53.50,1652800,1.75
+1985-06-14,53.00,53.50,52.75,53.38,2500800,1.75
+1985-06-13,53.75,54.00,53.13,53.13,3100800,1.74
+1985-06-12,53.00,53.63,53.00,53.50,1881600,1.75
+1985-06-11,53.63,53.75,53.00,53.25,4393600,1.74
+1985-06-10,53.50,53.75,53.25,53.63,2481600,1.76
+1985-06-07,53.63,53.75,52.88,53.25,3961600,1.74
+1985-06-06,52.88,53.75,52.88,53.50,4988800,1.75
+1985-06-05,53.13,53.38,52.63,52.88,4726400,1.73
+1985-06-04,53.50,53.63,52.75,53.00,3120000,1.74
+1985-06-03,53.88,53.88,52.50,53.38,2984000,1.75
+1985-05-31,53.88,54.00,53.63,53.88,2184000,1.76
+1985-05-30,54.25,54.75,53.75,54.00,4028800,1.77
+1985-05-29,53.63,54.00,53.38,54.00,2884800,1.77
+1985-05-28,53.00,53.88,53.00,53.38,5340800,1.75
+1985-05-24,52.00,53.13,51.88,53.13,2300800,1.74
+1985-05-23,52.88,53.13,51.63,51.63,6393600,1.69
+1985-05-22,52.63,53.13,52.50,53.00,3131200,1.74
+1985-05-21,52.38,52.88,52.13,52.63,4766400,1.72
+1985-05-20,52.25,52.63,51.88,52.13,4387200,1.71
+1985-05-17,52.00,52.38,51.75,51.75,3646400,1.69
+1985-05-16,52.00,52.25,51.75,52.13,4640000,1.71
+1985-05-15,51.00,52.00,51.00,52.00,5244800,1.70
+1985-05-14,51.13,51.38,50.75,51.00,3028800,1.67
+1985-05-13,51.00,51.00,50.38,50.75,2160000,1.66
+1985-05-10,51.13,51.38,50.63,50.88,4334400,1.67
+1985-05-09,51.50,51.63,50.63,50.75,2976000,1.66
+1985-05-08,51.88,52.38,51.13,51.25,3012800,1.68
+1985-05-07,52.13,52.88,52.00,52.13,2462400,1.71
+1985-05-06,52.50,52.88,52.13,52.13,1876800,1.71
+1985-05-03,52.25,52.75,52.13,52.38,2424000,1.72
+1985-05-02,52.38,52.50,51.63,51.75,3059200,1.69
+1985-05-01,52.13,52.38,51.88,52.13,3571200,1.71
+1985-04-30,52.13,52.38,51.88,52.13,4544000,1.71
+1985-04-29,52.25,52.38,51.88,51.88,4912000,1.70
+1985-04-26,52.63,52.75,51.63,52.13,2544000,1.71
+1985-04-25,52.38,53.13,52.38,52.88,4331200,1.73
+1985-04-24,52.75,53.00,52.25,52.38,1724800,1.72
+1985-04-23,52.63,53.13,52.50,52.63,5696000,1.72
+1985-04-22,53.00,53.13,52.50,52.88,2267200,1.73
+1985-04-19,53.13,53.25,52.63,52.75,4248000,1.73
+1985-04-18,54.00,54.00,52.75,52.75,4224000,1.73
+1985-04-17,53.00,53.75,52.63,53.25,3147200,1.74
+1985-04-16,52.50,53.13,52.13,53.13,4764800,1.74
+1985-04-15,52.00,52.25,51.63,52.00,5736000,1.70
+1985-04-12,52.13,52.63,52.13,52.38,2688000,1.69
+1985-04-11,52.50,52.88,52.13,52.38,5299200,1.69
+1985-04-10,53.13,53.25,51.88,52.38,10070400,1.69
+1985-04-09,53.50,53.75,52.75,53.00,6006400,1.71
+1985-04-08,53.88,54.00,53.38,53.38,1758400,1.73
+1985-04-04,53.50,53.88,53.00,53.63,5761600,1.73
+1985-04-03,54.75,54.88,53.75,53.75,3987200,1.74
+1985-04-02,54.25,55.00,54.13,54.75,3534400,1.77
+1985-04-01,54.00,54.63,54.00,54.38,6196800,1.76
+1985-03-29,55.13,55.50,54.88,55.50,3003200,1.80
+1985-03-28,55.63,55.75,55.00,55.00,5870400,1.78
+1985-03-27,55.88,56.25,55.50,55.75,8568000,1.80
+1985-03-26,56.38,56.38,55.88,56.00,4508800,1.81
+1985-03-25,56.38,56.38,56.00,56.38,2820800,1.82
+1985-03-22,56.75,56.75,56.00,56.25,2916800,1.82
+1985-03-21,56.13,56.50,56.13,56.50,2006400,1.83
+1985-03-20,56.38,56.63,55.88,56.13,2435200,1.82
+1985-03-19,55.63,56.25,55.50,56.13,3771200,1.82
+1985-03-18,55.25,55.88,55.25,55.50,2192000,1.80
+1985-03-15,55.63,56.13,55.00,55.50,6140800,1.80
+1985-03-14,56.38,56.50,55.75,55.88,4574400,1.81
+1985-03-13,56.63,57.00,56.50,56.63,1822400,1.83
+1985-03-12,56.50,57.00,56.25,56.75,4771200,1.84
+1985-03-11,56.75,57.00,56.38,56.88,2940800,1.84
+1985-03-08,56.13,56.63,55.63,56.50,4249600,1.83
+1985-03-07,56.50,56.50,55.50,55.63,6108800,1.80
+1985-03-06,57.25,57.50,56.25,56.50,5732800,1.83
+1985-03-05,57.25,57.50,56.88,57.38,2486400,1.86
+1985-03-04,57.00,57.25,56.63,57.13,1956800,1.85
+1985-03-01,56.63,57.63,56.63,57.00,6659200,1.84
+1985-02-28,56.75,57.38,56.63,56.88,2916800,1.84
+1985-02-27,57.63,57.63,56.75,57.00,2976000,1.84
+1985-02-26,57.13,57.88,57.00,57.63,3972800,1.86
+1985-02-25,56.88,57.88,56.75,57.50,3659200,1.86
+1985-02-22,56.88,57.50,56.75,57.13,2776000,1.85
+1985-02-21,56.00,57.00,56.00,56.63,3854400,1.83
+1985-02-20,56.25,56.75,55.88,56.25,3355200,1.82
+1985-02-19,56.38,56.75,56.25,56.75,2350400,1.84
+1985-02-15,56.75,56.88,56.25,56.38,4814400,1.82
+1985-02-14,57.25,57.38,56.50,56.88,6689600,1.84
+1985-02-13,55.63,57.00,55.63,56.88,5073600,1.84
+1985-02-12,55.63,56.75,55.63,55.88,3870400,1.81
+1985-02-11,55.88,56.00,55.50,56.00,3481600,1.81
+1985-02-08,55.75,56.38,55.63,56.13,4942400,1.82
+1985-02-07,55.88,56.38,55.50,55.75,5046400,1.80
+1985-02-06,55.63,56.25,55.50,55.75,4224000,1.80
+1985-02-05,56.13,56.13,55.13,55.50,3577600,1.80
+1985-02-04,55.50,56.38,55.50,56.13,4448000,1.82
+1985-02-01,55.50,55.88,55.25,55.63,4632000,1.80
+1985-01-31,56.50,57.00,55.75,56.25,5326400,1.82
+1985-01-30,57.38,57.50,56.25,56.63,5097600,1.83
+1985-01-29,55.00,57.13,54.88,57.13,4619200,1.85
+1985-01-28,55.00,55.13,54.50,55.00,8428800,1.78
+1985-01-25,55.25,55.63,54.88,55.00,6795200,1.78
+1985-01-24,57.38,57.38,55.50,55.75,5734400,1.80
+1985-01-23,56.50,57.38,56.50,57.38,3966400,1.86
+1985-01-22,56.88,57.25,56.63,57.25,5691200,1.85
+1985-01-21,55.75,57.13,55.50,56.63,7107200,1.83
+1985-01-18,56.75,56.88,55.25,55.50,5790400,1.80
+1985-01-17,57.13,57.25,56.25,57.00,3630400,1.84
+1985-01-16,56.50,57.38,56.38,57.38,3659200,1.86
+1985-01-15,56.63,56.75,56.00,56.50,4049600,1.83
+1985-01-14,55.00,56.63,54.88,56.38,8267200,1.82
+1985-01-11,56.25,56.75,55.63,55.75,4939200,1.78
+1985-01-10,56.25,56.50,55.63,56.13,4513600,1.79
+1985-01-09,57.00,57.38,56.25,56.50,3540800,1.81
+1985-01-08,56.88,57.38,56.75,57.00,2876800,1.82
+1985-01-07,56.25,57.00,56.00,56.75,2323200,1.81
+1985-01-04,55.63,56.00,55.38,56.00,3158400,1.79
+1985-01-03,55.75,56.00,54.50,55.88,9264000,1.79
+1985-01-02,56.75,56.88,56.13,56.25,2324800,1.80
+1984-12-31,56.75,57.13,56.38,57.00,2465600,1.82
+1984-12-28,57.00,57.13,56.75,56.75,3073600,1.81
+1984-12-27,56.88,57.00,56.75,56.88,1916800,1.82
+1984-12-26,56.50,56.88,56.38,56.75,1702400,1.81
+1984-12-24,56.50,57.13,56.50,56.50,2518400,1.81
+1984-12-21,57.88,57.88,55.75,56.50,13828800,1.81
+1984-12-20,58.50,58.88,57.75,58.13,3817600,1.86
+1984-12-19,59.00,59.38,58.25,58.50,5862400,1.87
+1984-12-18,58.00,59.00,57.88,58.88,8409600,1.88
+1984-12-17,58.50,58.50,57.13,57.88,6572800,1.85
+1984-12-14,58.13,59.13,58.00,58.50,3134400,1.87
+1984-12-13,59.00,59.13,58.13,58.25,2192000,1.86
+1984-12-12,59.00,59.25,58.75,59.00,1988800,1.89
+1984-12-11,58.38,59.25,58.25,58.63,2096000,1.87
+1984-12-10,57.38,58.75,57.38,58.50,2441600,1.87
+1984-12-07,58.00,58.25,57.38,57.38,2473600,1.83
+1984-12-06,57.50,58.13,57.38,57.75,2494400,1.85
+1984-12-05,58.25,58.25,57.50,57.75,1456000,1.85
+1984-12-04,58.63,58.75,58.13,58.13,3310400,1.86
+1984-12-03,57.75,58.75,57.38,58.38,4305600,1.87
+1984-11-30,57.88,58.13,57.00,57.75,2152000,1.85
+1984-11-29,57.38,58.38,57.25,58.25,2512000,1.86
+1984-11-28,58.63,58.75,57.38,57.38,2233600,1.83
+1984-11-27,59.13,59.13,58.50,58.63,3558400,1.87
+1984-11-26,59.75,59.88,58.50,59.00,5414400,1.89
+1984-11-23,58.50,59.75,58.38,59.63,4323200,1.91
+1984-11-21,57.75,58.38,57.63,58.00,2278400,1.85
+1984-11-20,57.50,58.50,57.38,58.00,2380800,1.85
+1984-11-19,56.75,57.63,56.75,57.25,2915200,1.83
+1984-11-16,58.63,59.00,56.75,56.88,4049600,1.82
+1984-11-15,57.75,58.63,57.50,58.38,3340800,1.87
+1984-11-14,57.00,57.88,56.75,57.50,2825600,1.84
+1984-11-13,57.38,57.38,56.38,56.50,3548800,1.81
+1984-11-12,57.88,57.88,57.13,57.63,923200,1.84
+1984-11-09,58.63,59.00,57.50,57.63,2563200,1.84
+1984-11-08,58.75,59.00,58.38,58.50,2832000,1.87
+1984-11-07,59.38,59.63,58.75,59.00,5872000,1.89
+1984-11-06,58.50,59.75,58.38,59.63,5990400,1.91
+1984-11-05,58.75,59.00,58.50,58.50,1289600,1.87
+1984-11-02,58.00,59.13,58.00,58.75,4350400,1.88
+1984-11-01,58.00,58.63,57.63,58.25,3132800,1.86
+1984-10-31,58.38,58.63,58.00,58.00,2950400,1.85
+1984-10-30,57.38,58.88,57.25,58.75,4064000,1.88
+1984-10-29,57.38,57.50,57.13,57.38,1692800,1.83
+1984-10-26,57.63,57.88,57.25,57.38,3259200,1.83
+1984-10-25,58.00,58.38,57.75,57.88,5190400,1.85
+1984-10-24,57.63,58.50,57.50,58.38,5739200,1.87
+1984-10-23,57.50,58.25,57.00,57.63,3673600,1.84
+1984-10-22,56.75,57.50,56.63,57.50,2652800,1.84
+1984-10-19,56.75,57.00,55.50,57.00,11091200,1.82
+1984-10-18,54.25,55.50,54.25,55.50,5176000,1.77
+1984-10-17,54.13,54.50,53.88,54.50,2516800,1.74
+1984-10-16,53.63,54.13,53.38,54.13,2811200,1.73
+1984-10-15,53.25,53.88,53.25,53.75,4144000,1.72
+1984-10-12,53.63,54.00,53.38,53.88,3841600,1.70
+1984-10-11,54.13,54.13,53.00,53.63,5334400,1.69
+1984-10-10,53.63,54.13,53.38,54.00,4748800,1.71
+1984-10-09,53.75,54.00,53.63,53.63,4651200,1.69
+1984-10-08,53.63,53.88,53.13,53.75,3092800,1.70
+1984-10-05,55.75,55.88,53.38,53.88,9358400,1.70
+1984-10-04,56.25,56.63,55.50,55.88,5646400,1.76
+1984-10-03,56.00,56.38,55.75,56.13,2204800,1.77
+1984-10-02,55.63,56.75,55.63,56.00,4012800,1.77
+1984-10-01,55.88,56.25,55.38,55.75,1584000,1.76
+1984-09-28,56.25,56.50,55.50,55.88,1051200,1.76
+1984-09-27,56.50,56.75,56.13,56.63,3166400,1.79
+1984-09-26,56.00,56.88,55.88,56.38,1494400,1.78
+1984-09-25,55.00,56.63,54.75,56.38,3377600,1.78
+1984-09-24,54.25,55.25,54.25,55.13,1539200,1.74
+1984-09-21,54.25,56.00,54.13,55.75,3203200,1.76
+1984-09-20,55.00,55.75,54.88,55.75,1732800,1.76
+1984-09-19,55.25,55.63,54.88,55.13,3243200,1.74
+1984-09-18,56.00,56.13,55.50,55.50,4628800,1.75
+1984-09-17,56.75,56.88,56.25,56.38,3651200,1.78
+1984-09-14,56.88,57.63,56.63,57.13,5468800,1.80
+1984-09-13,54.88,56.75,54.38,56.63,2881600,1.79
+1984-09-12,54.50,54.75,53.63,54.63,2024000,1.73
+1984-09-11,55.00,55.13,54.38,54.38,3420800,1.72
+1984-09-10,54.75,55.25,54.38,54.75,1934400,1.73
+1984-09-07,55.75,56.25,55.25,55.38,2737600,1.75
+1984-09-06,55.25,55.75,55.00,55.63,1708800,1.76
+1984-09-05,55.38,55.38,54.88,55.00,1832000,1.74
+1984-09-04,55.75,55.75,54.75,55.38,1462400,1.75
+1984-08-31,56.00,56.13,55.63,56.00,1286400,1.77
+1984-08-30,56.00,56.38,56.00,56.00,2091200,1.77
+1984-08-29,56.50,56.75,56.00,56.13,2996800,1.77
+1984-08-28,55.88,56.75,55.88,56.50,1254400,1.78
+1984-08-27,56.25,56.25,55.63,56.00,2569600,1.77
+1984-08-24,56.75,56.75,56.00,56.50,2209600,1.78
+1984-08-23,55.75,56.88,55.63,56.75,2459200,1.79
+1984-08-22,56.38,56.50,55.13,55.75,2697600,1.76
+1984-08-21,55.00,56.63,55.00,56.25,4667200,1.78
+1984-08-20,54.50,55.25,54.25,55.25,2067200,1.74
+1984-08-17,54.38,54.75,54.13,54.25,1974400,1.71
+1984-08-16,54.00,54.63,53.50,54.13,2952000,1.71
+1984-08-15,54.88,55.38,53.75,53.88,3748800,1.70
+1984-08-14,55.75,55.88,54.88,54.88,3300800,1.73
+1984-08-13,55.13,55.88,54.88,55.63,1843200,1.76
+1984-08-10,57.50,57.50,55.38,55.38,5862400,1.75
+1984-08-09,54.25,55.13,54.13,54.75,4590400,1.73
+1984-08-08,56.38,56.88,54.75,54.75,3454400,1.73
+1984-08-07,55.38,57.38,55.13,56.25,4745600,1.78
+1984-08-06,55.50,56.75,55.25,55.75,7670400,1.76
+1984-08-03,55.00,56.13,54.50,55.50,8273600,1.75
+1984-08-02,53.00,54.63,52.88,54.50,5739200,1.72
+1984-08-01,53.25,53.88,53.00,53.38,1993600,1.69
+1984-07-31,52.25,52.88,52.13,52.75,3003200,1.67
+1984-07-30,53.50,53.50,52.13,52.25,2160000,1.65
+1984-07-27,54.00,54.13,53.63,54.00,2049600,1.71
+1984-07-26,54.25,54.38,53.75,54.00,3080000,1.71
+1984-07-25,52.63,54.50,52.63,54.38,5192000,1.72
+1984-07-24,52.63,53.00,52.50,52.88,2764800,1.67
+1984-07-23,52.88,52.88,52.00,52.63,2524800,1.66
+1984-07-20,52.88,53.13,52.50,52.75,3600000,1.67
+1984-07-19,53.00,53.00,52.50,52.75,2232000,1.67
+1984-07-18,53.63,53.63,53.00,53.25,2366400,1.68
+1984-07-17,53.38,53.88,53.25,53.75,2641600,1.70
+1984-07-16,52.75,53.38,52.75,53.38,4822400,1.69
+1984-07-13,53.38,53.75,53.00,53.50,3352000,1.67
+1984-07-12,53.00,53.63,53.00,53.25,4190400,1.66
+1984-07-11,52.50,53.38,52.38,53.00,7030400,1.65
+1984-07-10,52.00,52.88,52.00,52.38,2688000,1.63
+1984-07-09,52.38,52.63,51.38,52.50,2054400,1.64
+1984-07-06,52.25,52.63,52.13,52.38,1932800,1.63
+1984-07-05,52.88,53.13,52.50,52.50,3529600,1.64
+1984-07-03,52.25,53.00,52.25,53.00,2980800,1.65
+1984-07-02,51.88,52.63,51.88,52.63,2422400,1.64
+1984-06-29,51.88,52.88,51.75,52.38,3352000,1.63
+1984-06-28,51.63,52.38,51.50,52.13,1504000,1.63
+1984-06-27,52.25,52.50,51.50,51.88,2787200,1.62
+1984-06-26,52.00,52.75,51.88,52.13,2608000,1.63
+1984-06-25,52.38,52.38,51.88,51.88,1368000,1.62
+1984-06-22,51.88,52.50,51.63,52.25,3457600,1.63
+1984-06-21,52.00,52.88,51.75,52.00,5656000,1.62
+1984-06-20,51.25,52.50,51.00,52.25,4443200,1.63
+1984-06-19,52.00,52.50,51.75,52.00,5305600,1.62
+1984-06-18,51.00,52.25,50.50,52.00,4020800,1.62
+1984-06-15,51.63,52.25,51.00,51.00,2772800,1.59
+1984-06-14,51.75,52.00,51.00,51.75,3377600,1.61
+1984-06-13,50.25,51.63,50.25,51.63,1536000,1.61
+1984-06-12,50.00,50.50,49.50,50.38,1259200,1.57
+1984-06-11,51.13,51.13,50.00,50.00,2302400,1.56
+1984-06-08,51.50,51.50,50.88,51.38,1617600,1.60
+1984-06-07,51.88,52.00,51.25,51.75,1979200,1.61
+1984-06-06,51.25,52.00,51.13,52.00,4920000,1.62
+1984-06-05,50.88,51.25,50.63,51.25,4342400,1.60
+1984-06-04,51.00,51.38,50.75,50.88,3568000,1.59
+1984-06-01,49.75,50.75,49.63,50.50,4852800,1.58
+1984-05-31,48.75,49.38,48.25,49.25,4339200,1.54
+1984-05-30,47.50,49.50,47.25,48.88,2731200,1.52
+1984-05-29,48.00,48.13,47.13,47.63,3257600,1.49
+1984-05-25,47.38,48.25,47.25,48.00,3020800,1.50
+1984-05-24,47.63,47.75,47.25,47.38,2008000,1.48
+1984-05-23,48.50,48.50,47.63,48.00,3163200,1.50
+1984-05-22,48.75,48.75,48.38,48.50,3443200,1.51
+1984-05-21,49.38,49.63,48.75,48.75,3800000,1.52
+1984-05-18,49.38,49.63,49.00,49.38,3462400,1.54
+1984-05-17,50.00,50.00,49.13,49.13,2464000,1.53
+1984-05-16,49.50,50.25,49.50,50.00,3187200,1.56
+1984-05-15,48.25,49.88,48.13,49.50,5227200,1.54
+1984-05-14,47.38,48.25,47.25,48.25,1884800,1.51
+1984-05-11,47.38,47.88,47.25,47.63,2363200,1.49
+1984-05-10,47.25,47.75,47.13,47.25,14592000,1.47
+1984-05-09,47.75,48.00,47.13,47.25,2606400,1.47
+1984-05-08,47.50,47.88,47.25,47.63,3097600,1.49
+1984-05-07,47.50,47.75,47.13,47.50,2027200,1.48
+1984-05-04,48.25,48.38,47.00,47.38,2028800,1.48
+1984-05-03,48.38,48.88,48.13,48.50,2750400,1.51
+1984-05-02,48.13,48.63,48.13,48.38,3366400,1.51
+1984-05-01,47.38,48.50,47.38,48.38,3744000,1.51
+1984-04-30,47.50,47.88,47.00,47.38,2180800,1.48
+1984-04-27,48.25,48.25,47.75,47.75,2553600,1.49
+1984-04-26,48.63,48.63,47.88,48.25,3056000,1.51
+1984-04-25,48.38,48.75,48.13,48.75,3737600,1.52
+1984-04-24,48.13,49.25,48.00,48.63,5326400,1.52
+1984-04-23,48.25,48.38,47.88,48.00,2721600,1.50
+1984-04-19,48.50,48.63,48.13,48.38,2809600,1.51
+1984-04-18,48.63,48.88,48.50,48.50,1835200,1.51
+1984-04-17,48.50,48.63,48.38,48.63,3443200,1.52
+1984-04-16,48.25,48.63,47.63,48.50,2222400,1.51
+1984-04-13,48.63,48.75,47.88,48.50,2220800,1.51
+1984-04-12,48.00,49.00,47.38,49.00,8054400,1.51
+1984-04-11,47.75,47.88,47.25,47.75,7364800,1.47
+1984-04-10,47.63,48.00,47.50,47.50,1976000,1.46
+1984-04-09,47.00,47.75,46.63,47.38,1278400,1.46
+1984-04-06,46.25,47.13,46.25,46.50,2072000,1.43
+1984-04-05,47.00,47.25,46.50,46.50,2281600,1.43
+1984-04-04,46.88,47.13,46.63,46.88,2520000,1.44
+1984-04-03,47.75,48.00,46.88,47.13,1659200,1.45
+1984-04-02,48.25,48.75,47.50,47.88,3305600,1.48
+1984-03-30,48.00,48.50,47.75,48.25,1724800,1.49
+1984-03-29,48.38,48.75,48.00,48.00,1488000,1.48
+1984-03-28,47.13,48.38,46.88,48.38,2712000,1.49
+1984-03-27,46.88,47.13,46.63,46.88,1628800,1.44
+1984-03-26,47.00,47.25,46.63,46.63,3265600,1.44
+1984-03-23,47.50,47.88,47.00,47.00,2476800,1.45
+1984-03-22,48.50,48.63,47.50,47.50,3396800,1.46
+1984-03-21,48.75,48.88,48.13,48.25,2641600,1.49
+1984-03-20,48.88,49.13,48.63,49.00,563200,1.51
+1984-03-19,48.88,49.00,48.50,48.63,1912000,1.50
+1984-03-16,49.50,49.75,49.13,49.25,5145600,1.52
+1984-03-15,47.25,49.00,47.13,48.50,5260800,1.49
+1984-03-14,46.75,47.63,46.75,47.38,2211200,1.46
+1984-03-13,46.88,47.13,46.75,47.00,5739200,1.45
+1984-03-12,46.38,46.88,46.25,46.75,3139200,1.44
+1984-03-09,46.38,46.63,46.13,46.50,2097600,1.43
+1984-03-08,46.50,46.75,46.25,46.50,6081600,1.43
+1984-03-07,45.75,46.75,45.63,46.38,3556800,1.43
+1984-03-06,46.38,46.50,45.75,45.88,2542400,1.41
+1984-03-05,46.38,46.63,46.13,46.38,2572800,1.43
+1984-03-02,46.00,46.75,45.88,46.38,5064000,1.43
+1984-03-01,46.63,46.63,46.00,46.00,5252800,1.42
+1984-02-29,47.25,47.63,47.13,47.13,6656000,1.45
+1984-02-28,48.00,48.00,47.50,47.88,2292800,1.48
+1984-02-27,48.00,48.50,47.63,48.25,3232000,1.49
+1984-02-24,47.25,48.13,47.13,48.00,3568000,1.48
+1984-02-23,46.50,46.88,46.13,46.63,2427200,1.44
+1984-02-22,46.75,47.25,46.63,46.63,3291200,1.44
+1984-02-21,46.75,47.00,46.38,46.63,2814400,1.44
+1984-02-17,46.75,46.88,46.50,46.63,2670400,1.44
+1984-02-16,47.13,47.13,46.63,47.00,3438400,1.45
+1984-02-15,47.63,47.88,47.13,47.25,4097600,1.46
+1984-02-14,47.63,47.88,46.88,46.88,4902400,1.44
+1984-02-13,48.00,48.38,46.75,47.63,4515200,1.47
+1984-02-10,48.75,49.00,48.00,48.38,4308800,1.49
+1984-02-09,48.00,49.00,47.75,48.88,9112000,1.51
+1984-02-08,50.00,50.00,48.00,48.38,6492800,1.49
+1984-02-07,50.00,50.50,49.88,50.00,5784000,1.54
+1984-02-06,50.25,50.75,50.13,50.50,2000000,1.56
+1984-02-03,50.75,51.25,50.50,50.50,5851200,1.56
+1984-02-02,51.13,51.75,50.63,50.63,4625600,1.56
+1984-02-01,50.63,51.25,50.50,51.00,6171200,1.57
+1984-01-31,50.63,50.75,50.13,50.50,5534400,1.56
+1984-01-30,51.13,51.50,50.38,50.63,4840000,1.56
+1984-01-27,50.88,50.88,50.50,50.88,5705600,1.57
+1984-01-26,51.25,51.75,51.13,51.13,7888000,1.58
+1984-01-25,53.88,54.13,52.00,52.00,10852800,1.60
+1984-01-24,54.50,54.50,53.75,53.88,3016000,1.66
+1984-01-23,54.88,54.88,54.13,54.50,2348800,1.68
+1984-01-20,54.63,54.88,54.50,54.88,3572800,1.69
+1984-01-19,54.25,54.75,54.00,54.63,1414400,1.68
+1984-01-18,54.38,54.63,54.13,54.25,1680000,1.67
+1984-01-17,54.00,54.25,53.63,54.25,3460800,1.67
+1984-01-16,53.75,54.25,53.63,54.00,3436800,1.66
+1984-01-13,54.25,54.63,54.00,54.50,2259200,1.66
+1984-01-12,54.13,54.50,54.00,54.13,4004800,1.65
+1984-01-11,53.50,54.25,53.50,54.13,11780800,1.65
+1984-01-10,54.75,55.00,54.25,54.88,4492800,1.67
+1984-01-09,54.75,54.88,53.88,54.75,6326400,1.67
+1984-01-06,56.38,56.38,54.50,54.88,8220800,1.67
+1984-01-05,57.00,57.25,55.50,56.38,4947200,1.72
+1984-01-04,56.88,57.00,56.25,56.88,4052800,1.73
+1984-01-03,56.88,57.25,56.63,57.00,1801600,1.74
+1983-12-30,57.25,57.38,56.88,56.88,3331200,1.73
+1983-12-29,57.63,58.00,57.38,57.38,1059200,1.75
+1983-12-28,57.63,57.75,57.13,57.50,1838400,1.75
+1983-12-27,57.00,57.50,56.75,57.50,883200,1.75
+1983-12-23,56.88,57.25,56.50,57.00,820800,1.74
+1983-12-22,57.00,57.25,56.50,57.00,1992000,1.74
+1983-12-21,56.13,57.25,56.00,57.00,1619200,1.74
+1983-12-20,55.88,56.50,55.75,56.00,2136000,1.71
+1983-12-19,56.00,56.13,55.63,55.63,2576000,1.70
+1983-12-16,55.75,56.00,55.63,55.75,2321600,1.70
+1983-12-15,56.25,56.38,55.63,55.75,5091200,1.70
+1983-12-14,56.75,57.13,56.38,56.38,1289600,1.72
+1983-12-13,56.63,57.00,56.38,56.75,2603200,1.73
+1983-12-12,57.00,57.13,56.38,56.63,1956800,1.73
+1983-12-09,57.38,57.38,57.00,57.38,785600,1.75
+1983-12-08,57.38,58.50,57.13,57.38,2596800,1.75
+1983-12-07,58.50,59.25,58.13,58.25,2921600,1.78
+1983-12-06,58.13,58.75,57.63,58.50,2192000,1.78
+1983-12-05,58.13,58.38,57.88,57.88,1512000,1.76
+1983-12-02,58.75,59.13,57.63,58.13,1064000,1.77
+1983-12-01,59.25,59.38,58.63,58.75,4598400,1.79
+1983-11-30,59.25,59.75,59.00,59.25,5072000,1.81
+1983-11-29,57.75,59.25,57.50,59.25,6262400,1.81
+1983-11-28,57.38,57.88,57.38,57.50,1692800,1.75
+1983-11-25,57.38,57.38,57.00,57.38,1982400,1.75
+1983-11-23,57.00,57.38,56.88,57.25,2166400,1.74
+1983-11-22,57.38,57.50,56.75,57.25,2798400,1.74
+1983-11-21,56.63,57.50,56.63,57.38,1884800,1.75
+1983-11-18,57.50,57.63,56.50,56.88,3921600,1.73
+1983-11-17,57.75,58.00,57.38,57.38,2592000,1.75
+1983-11-16,58.00,58.00,57.38,57.75,1892800,1.76
+1983-11-15,56.88,57.88,56.75,57.25,1776000,1.74
+1983-11-14,56.88,57.88,56.75,57.13,2099200,1.74
+1983-11-11,56.25,56.88,55.88,56.75,822400,1.73
+1983-11-10,56.75,56.88,56.13,56.25,2643200,1.71
+1983-11-09,55.88,57.00,55.63,56.75,1422400,1.73
+1983-11-08,55.75,55.88,55.50,55.88,782400,1.70
+1983-11-07,55.25,55.88,55.00,55.50,2230400,1.69
+1983-11-04,56.00,56.25,55.25,55.25,3984000,1.68
+1983-11-03,56.50,56.63,56.00,56.00,2148800,1.71
+1983-11-02,56.25,56.88,56.00,56.38,2081600,1.72
+1983-11-01,56.13,56.25,55.50,56.13,3884800,1.71
+1983-10-31,55.13,55.88,55.13,55.50,3982400,1.69
+1983-10-28,56.38,56.63,55.25,55.38,4539200,1.69
+1983-10-27,57.00,57.00,55.63,56.25,3563200,1.71
+1983-10-26,58.13,58.75,57.38,57.75,2152000,1.76
+1983-10-25,58.75,58.75,58.00,58.13,1107200,1.77
+1983-10-24,57.50,58.75,56.88,58.75,2929600,1.79
+1983-10-21,58.88,59.00,56.88,58.50,2960000,1.78
+1983-10-20,58.00,58.75,57.63,58.63,3944000,1.79
+1983-10-19,57.63,57.88,56.75,57.75,2950400,1.76
+1983-10-18,59.63,59.63,57.75,57.75,2713600,1.76
+1983-10-17,58.75,60.25,58.50,59.50,3576000,1.81
+1983-10-14,58.75,58.88,58.38,58.88,7078400,1.78
+1983-10-13,58.63,58.75,58.38,58.50,1628800,1.76
+1983-10-12,59.00,59.25,58.38,58.63,2724800,1.77
+1983-10-11,59.25,59.88,59.00,59.13,2249600,1.78
+1983-10-10,59.25,59.50,58.88,59.38,824000,1.79
+1983-10-07,59.50,59.50,58.63,59.00,3838400,1.78
+1983-10-06,58.00,59.25,58.00,59.00,6126400,1.78
+1983-10-05,56.88,58.00,56.50,58.00,3286400,1.75
+1983-10-04,56.38,57.25,56.38,56.63,3792000,1.71
+1983-10-03,55.38,56.50,55.25,56.25,3641600,1.70
+1983-09-30,55.63,55.75,55.13,55.63,1488000,1.68
+1983-09-29,55.88,56.25,55.50,55.63,1395200,1.68
+1983-09-28,56.00,56.25,55.63,55.63,1563200,1.68
+1983-09-27,56.25,56.25,55.13,55.88,2209600,1.69
+1983-09-26,56.25,56.50,55.63,56.25,3865600,1.70
+1983-09-23,56.88,56.88,56.00,56.25,2979200,1.70
+1983-09-22,56.38,56.75,56.13,56.50,3944000,1.70
+1983-09-21,56.63,57.00,56.38,56.50,5529600,1.70
+1983-09-20,57.25,57.38,56.63,56.63,4102400,1.71
+1983-09-19,57.00,57.13,56.63,56.75,2595200,1.71
+1983-09-16,56.13,56.75,55.63,56.50,1176000,1.70
+1983-09-15,56.38,56.63,55.88,55.88,2148800,1.69
+1983-09-14,56.00,56.63,55.88,56.38,2632000,1.70
+1983-09-13,55.88,56.63,55.50,55.75,1657600,1.68
+1983-09-12,56.50,56.88,56.00,56.13,5220800,1.69
+1983-09-09,54.88,55.88,54.75,55.75,2225600,1.68
+1983-09-08,54.75,55.50,54.25,55.00,2995200,1.66
+1983-09-07,55.00,55.38,54.38,54.75,4267200,1.65
+1983-09-06,55.00,55.75,54.75,55.50,3497600,1.67
+1983-09-02,53.25,54.00,53.25,53.88,1136000,1.63
+1983-09-01,53.75,54.00,53.38,53.50,4449600,1.61
+1983-08-31,53.75,53.75,53.25,53.50,3884800,1.61
+1983-08-30,52.63,53.88,52.63,53.63,4806400,1.62
+1983-08-29,51.63,52.75,51.50,52.50,3622400,1.58
+1983-08-26,51.88,51.88,51.00,51.50,5656000,1.55
+1983-08-25,52.25,52.38,51.75,52.00,2393600,1.57
+1983-08-24,51.88,52.25,51.75,51.88,2688000,1.57
+1983-08-23,51.50,51.88,51.38,51.63,7318400,1.56
+1983-08-22,52.88,52.88,51.88,52.00,3289600,1.57
+1983-08-19,52.13,52.63,51.88,52.63,2121600,1.59
+1983-08-18,53.63,53.75,51.88,51.88,4865600,1.57
+1983-08-17,53.13,54.00,53.00,53.63,10448000,1.62
+1983-08-16,53.75,53.75,53.00,53.13,3558400,1.60
+1983-08-15,54.00,54.13,53.63,54.00,3188800,1.63
+1983-08-12,53.88,53.88,53.25,53.50,1880000,1.61
+1983-08-11,54.00,54.13,53.50,53.88,2758400,1.63
+1983-08-10,52.88,54.00,52.75,53.88,5552000,1.63
+1983-08-09,51.88,53.00,51.38,52.88,5292800,1.60
+1983-08-08,51.75,51.88,51.25,51.88,2169600,1.57
+1983-08-05,52.38,52.63,51.50,51.75,3040000,1.56
+1983-08-04,52.13,52.38,51.38,51.88,5140800,1.57
+1983-08-03,51.63,52.00,51.13,51.88,4334400,1.57
+1983-08-02,51.00,51.75,51.00,51.38,3739200,1.55
+1983-08-01,51.75,52.00,50.50,50.88,4894400,1.53
+1983-07-29,52.00,52.25,51.50,51.75,3849600,1.56
+1983-07-28,52.00,52.75,51.88,52.13,6488000,1.57
+1983-07-27,53.00,53.63,51.75,51.75,8710400,1.56
+1983-07-26,52.75,53.00,52.13,52.75,5209600,1.59
+1983-07-25,52.38,52.88,51.88,52.88,3630400,1.60
+1983-07-22,52.44,52.75,52.13,52.63,4483200,1.59
+1983-07-21,53.38,53.50,53.00,53.00,6763200,1.60
+1983-07-20,52.75,53.38,52.38,53.38,9398400,1.61
+1983-07-19,52.88,52.88,52.00,52.25,6012800,1.58
+1983-07-18,53.25,53.38,52.63,52.75,10022400,1.59
+1983-07-15,54.88,55.00,54.00,54.38,3224000,1.62
+1983-07-14,54.88,56.38,54.25,54.88,6368000,1.64
+1983-07-13,55.50,55.63,54.50,54.88,4985600,1.64
+1983-07-12,56.25,56.25,55.25,55.50,5990400,1.66
+1983-07-11,57.00,57.00,56.50,56.63,2632000,1.69
+1983-07-08,56.88,57.00,56.13,56.13,2923200,1.67
+1983-07-07,56.13,57.25,56.00,56.63,5982400,1.69
+1983-07-06,56.00,56.50,55.50,56.38,3518400,1.68
+1983-07-05,56.25,56.38,55.25,55.50,2249600,1.66
+1983-07-01,55.13,56.63,55.13,56.38,5424000,1.68
+1983-06-30,54.00,55.75,53.88,55.13,5417600,1.64
+1983-06-29,53.75,54.50,53.50,53.88,4448000,1.61
+1983-06-28,53.63,54.13,53.38,53.50,8368000,1.60
+1983-06-27,54.25,54.50,53.25,53.50,5123200,1.60
+1983-06-24,53.63,54.38,53.25,53.75,7496000,1.60
+1983-06-23,54.38,54.50,52.50,53.38,9788800,1.59
+1983-06-22,54.38,55.00,53.75,54.38,5614400,1.62
+1983-06-21,55.75,55.75,54.88,54.88,6388800,1.64
+1983-06-20,55.75,56.13,53.63,55.75,3203200,1.66
+1983-06-17,55.75,56.00,54.88,55.75,4118400,1.66
+1983-06-16,56.25,56.38,55.50,55.75,12025600,1.66
+1983-06-15,53.00,55.25,52.88,55.25,13123200,1.65
+1983-06-14,54.63,54.75,52.75,53.25,13206400,1.59
+1983-06-13,54.75,54.88,54.25,54.50,4595200,1.63
+1983-06-10,54.75,55.13,54.25,54.63,5790400,1.63
+1983-06-09,53.00,54.25,52.50,54.13,7553600,1.61
+1983-06-08,53.38,53.50,52.63,52.63,7368000,1.57
+1983-06-07,54.00,54.25,53.13,53.25,8150400,1.59
+1983-06-06,54.50,54.50,53.50,54.38,6516800,1.62
+1983-06-03,55.00,55.13,54.13,54.38,9316800,1.62
+1983-06-02,55.00,55.13,54.50,54.88,4883200,1.64
+1983-06-01,53.75,54.63,53.38,54.63,6140800,1.63
+1983-05-31,53.25,54.13,53.25,53.88,4964800,1.61
+1983-05-27,54.88,54.88,53.75,54.13,5692800,1.61
+1983-05-26,54.88,55.00,54.25,55.00,6824000,1.64
+1983-05-25,55.00,55.00,54.25,54.88,5326400,1.64
+1983-05-24,55.63,55.75,55.25,55.38,6452800,1.65
+1983-05-23,55.00,56.00,55.00,55.75,4083200,1.66
+1983-05-20,55.88,56.13,54.50,56.00,2822400,1.67
+1983-05-19,56.00,56.25,55.25,56.00,3745600,1.67
+1983-05-18,56.75,57.25,56.25,56.50,6040000,1.69
+1983-05-17,56.63,56.88,56.38,56.63,3428800,1.69
+1983-05-16,56.50,57.00,56.00,56.75,4433600,1.69
+1983-05-13,57.63,58.00,57.13,57.38,3928000,1.71
+1983-05-12,57.50,57.75,57.25,57.63,2968000,1.72
+1983-05-11,57.75,58.13,57.25,57.75,4996800,1.72
+1983-05-10,58.50,59.25,57.75,58.25,3040000,1.74
+1983-05-09,59.38,59.75,58.88,59.25,4635200,1.77
+1983-05-06,59.00,59.75,58.13,59.50,7673600,1.78
+1983-05-05,58.13,58.50,57.63,58.25,5624000,1.74
+1983-05-04,58.88,60.00,57.75,58.50,4214400,1.75
+1983-05-03,59.50,59.88,59.00,59.13,3356800,1.76
+1983-05-02,60.13,60.50,59.75,59.88,2606400,1.79
+1983-04-29,60.75,61.38,60.00,60.13,3336000,1.79
+1983-04-28,61.38,62.00,60.75,61.25,5779200,1.83
+1983-04-27,62.00,62.63,61.38,62.00,3307200,1.85
+1983-04-26,61.63,62.13,61.00,61.88,2236800,1.85
+1983-04-25,62.50,63.13,61.75,62.13,1771200,1.85
+1983-04-22,62.63,63.25,62.00,62.50,1099200,1.86
+1983-04-21,62.50,63.00,62.00,62.13,2710400,1.85
+1983-04-20,62.50,62.88,62.13,62.50,3052800,1.86
+1983-04-19,62.50,63.13,61.88,62.50,2755200,1.86
+1983-04-18,62.38,63.13,61.63,63.00,3484800,1.88
+1983-04-15,62.25,63.25,61.25,62.50,3796800,1.85
+1983-04-14,60.88,61.13,60.63,61.00,1801600,1.80
+1983-04-13,61.25,61.63,60.88,61.00,3040000,1.80
+1983-04-12,60.63,61.00,60.25,60.50,1678400,1.79
+1983-04-11,60.38,60.88,59.88,60.50,3108800,1.79
+1983-04-08,60.13,60.25,59.88,60.13,1300800,1.78
+1983-04-07,60.00,60.25,59.63,59.88,2168000,1.77
+1983-04-06,60.00,60.63,59.25,59.75,3632000,1.77
+1983-04-05,60.63,61.00,60.25,60.63,1572800,1.79
+1983-04-04,60.25,60.75,59.63,60.63,3542400,1.79
+1983-03-31,61.50,62.50,60.38,60.75,2172800,1.79
+1983-03-30,61.88,62.13,61.50,61.88,2667200,1.83
+1983-03-29,61.50,61.75,61.13,61.13,1531200,1.81
+1983-03-28,61.38,61.63,61.13,61.25,2185600,1.81
+1983-03-25,61.50,62.00,61.00,61.38,5929600,1.81
+1983-03-24,61.38,61.88,60.88,61.63,7440000,1.82
+1983-03-23,60.88,61.63,60.13,60.75,4160000,1.79
+1983-03-22,60.13,60.50,59.75,60.13,4339200,1.78
+1983-03-21,58.75,59.38,58.13,59.13,3606400,1.75
+1983-03-18,58.25,58.50,57.88,58.38,4752000,1.72
+1983-03-17,57.25,57.75,56.75,57.63,2121600,1.70
+1983-03-16,57.25,57.75,56.63,57.00,5222400,1.68
+1983-03-15,56.38,56.75,55.88,56.75,2752000,1.68
+1983-03-14,56.50,57.00,55.88,55.88,6179200,1.65
+1983-03-11,56.38,56.88,55.75,56.75,3180800,1.68
+1983-03-10,56.25,56.63,55.75,55.75,6380800,1.65
+1983-03-09,55.13,55.75,54.38,55.63,7084800,1.64
+1983-03-08,55.25,56.13,54.25,54.50,5011200,1.61
+1983-03-07,56.25,56.75,55.75,56.25,4796800,1.66
+1983-03-04,56.50,56.88,56.00,56.50,3368000,1.67
+1983-03-03,56.88,57.25,56.50,56.63,4472000,1.67
+1983-03-02,57.00,57.38,56.63,57.00,10932800,1.68
+1983-03-01,57.25,57.75,56.63,56.63,3819200,1.67
+1983-02-28,57.38,58.13,56.63,57.13,3278400,1.69
+1983-02-25,58.13,58.38,57.75,58.00,3363200,1.71
+1983-02-24,57.38,57.88,56.88,57.75,6035200,1.71
+1983-02-23,56.13,56.50,55.63,56.50,3984000,1.67
+1983-02-22,56.38,57.50,55.25,56.13,2904000,1.66
+1983-02-18,114.37,114.87,113.75,114.37,3516800,1.69
+1983-02-17,113.75,114.50,113.00,114.00,3424000,1.68
+1983-02-16,113.87,114.62,113.00,113.37,3548800,1.67
+1983-02-15,113.50,114.00,112.87,113.25,3974400,1.67
+1983-02-14,112.25,113.12,111.25,112.25,3404800,1.66
+1983-02-11,112.12,113.25,111.00,111.75,4713600,1.65
+1983-02-10,110.50,111.87,109.00,111.62,4518400,1.65
+1983-02-09,109.00,110.00,108.00,108.00,2508800,1.60
+1983-02-08,110.12,111.50,108.75,109.37,4672000,1.62
+1983-02-07,110.25,111.37,109.12,110.87,6380800,1.64
+1983-02-04,109.37,110.00,108.75,109.00,2310400,1.61
+1983-02-03,110.87,112.50,109.25,109.50,3884800,1.62
+1983-02-02,110.62,111.50,109.75,111.37,3292800,1.65
+1983-02-01,111.87,112.62,111.00,111.00,2672000,1.64
+1983-01-31,111.62,112.50,110.75,112.50,3472000,1.66
+1983-01-28,113.00,114.50,111.50,111.75,8540800,1.65
+1983-01-27,110.87,112.25,109.50,112.25,3718400,1.66
+1983-01-26,109.50,111.00,108.00,109.75,6467200,1.62
+1983-01-25,108.62,109.50,107.75,109.37,5545600,1.62
+1983-01-24,104.50,107.50,101.50,107.50,10582400,1.59
+1983-01-21,105.00,106.00,104.00,104.87,5990400,1.55
+1983-01-20,105.62,106.25,105.00,106.00,4268800,1.57
+1983-01-19,105.50,107.50,103.37,106.00,9715200,1.57
+1983-01-18,108.50,109.75,107.25,107.25,5801600,1.58
+1983-01-17,110.87,111.75,109.87,110.00,4931200,1.63
+1983-01-14,111.75,112.50,110.87,110.87,4598400,1.63
+1983-01-13,111.75,113.00,110.50,110.62,7753600,1.63
+1983-01-12,113.75,115.00,112.50,112.50,6272000,1.65
+1983-01-11,115.12,116.50,113.75,114.75,2704000,1.69
+1983-01-10,115.12,117.50,112.75,116.00,7142400,1.70
+1983-01-07,114.25,115.25,113.12,113.25,6070400,1.66
+1983-01-06,115.00,116.50,113.50,115.00,4972800,1.69
+1983-01-05,116.50,117.62,115.25,115.87,3433600,1.70
+1983-01-04,115.87,116.75,115.00,116.25,2272000,1.71
+1983-01-03,117.50,119.37,115.62,116.00,1353600,1.70
+1982-12-31,117.87,118.50,117.25,118.25,428800,1.74
+1982-12-30,118.75,119.75,117.62,117.75,1123200,1.73
+1982-12-29,120.25,122.00,118.50,119.25,2812800,1.75
+1982-12-28,121.25,122.00,120.50,120.50,1305600,1.77
+1982-12-27,121.00,123.00,119.00,122.25,2118400,1.80
+1982-12-23,118.37,119.00,117.75,119.00,1468800,1.75
+1982-12-22,117.87,118.75,117.00,118.00,4390400,1.73
+1982-12-21,115.50,117.50,113.50,116.00,2444800,1.70
+1982-12-20,115.12,116.75,113.50,113.50,1977600,1.67
+1982-12-17,115.00,116.50,113.50,116.25,2240000,1.71
+1982-12-16,113.87,115.25,112.50,113.50,2540800,1.67
+1982-12-15,115.75,116.50,115.00,115.00,3088000,1.69
+1982-12-14,116.75,118.00,115.37,115.37,3145600,1.70
+1982-12-13,115.37,116.00,114.62,115.37,1270400,1.70
+1982-12-10,114.75,115.37,114.00,114.50,2784000,1.68
+1982-12-09,116.50,117.75,115.25,115.25,6220800,1.69
+1982-12-08,118.87,120.50,117.25,118.50,3174400,1.74
+1982-12-07,119.87,121.50,118.25,119.25,2304000,1.75
+1982-12-06,117.75,120.00,115.50,119.50,2521600,1.76
+1982-12-03,117.12,118.25,116.00,116.37,1280000,1.71
+1982-12-02,117.37,118.75,116.00,116.37,2057600,1.71
+1982-12-01,118.25,120.00,116.50,116.50,3593600,1.71
+1982-11-30,116.00,119.25,112.75,118.87,3776000,1.75
+1982-11-29,112.37,113.25,111.50,112.62,3148800,1.65
+1982-11-26,112.00,113.00,110.87,113.00,2969600,1.66
+1982-11-24,110.62,111.50,109.75,111.12,2035200,1.63
+1982-11-23,109.37,110.50,108.25,109.75,4512000,1.61
+1982-11-22,109.62,110.25,109.00,109.00,4307200,1.60
+1982-11-19,111.00,112.50,109.50,110.00,3475200,1.62
+1982-11-18,111.50,112.00,111.00,111.25,5356800,1.63
+1982-11-17,110.37,111.75,109.00,111.75,1731200,1.64
+1982-11-16,108.87,110.00,107.75,108.50,5142400,1.59
+1982-11-15,110.75,112.00,109.50,110.50,3296000,1.62
+1982-11-12,113.12,113.75,112.50,112.50,1926400,1.65
+1982-11-11,112.12,113.25,111.00,113.25,1030400,1.66
+1982-11-10,113.50,116.00,111.00,111.75,5155200,1.64
+1982-11-09,114.00,116.00,112.00,115.00,2806400,1.69
+1982-11-08,112.37,113.25,111.50,112.00,2908800,1.65
+1982-11-05,113.75,114.75,112.75,113.25,2998400,1.66
+1982-11-04,114.75,117.50,112.00,112.75,8406400,1.66
+1982-11-03,114.75,116.50,113.00,116.50,10716800,1.71
+1982-11-02,112.25,114.50,110.00,113.12,3920000,1.66
+1982-11-01,107.12,109.00,105.25,108.25,3430400,1.59
+1982-10-29,107.00,108.62,105.25,106.12,5353600,1.56
+1982-10-28,109.25,109.75,108.62,108.62,2883200,1.60
+1982-10-27,110.12,111.75,108.50,109.00,3408000,1.60
+1982-10-26,109.25,111.00,107.50,110.50,5763200,1.62
+1982-10-25,111.50,112.75,110.25,110.50,3590400,1.62
+1982-10-22,113.75,115.75,111.75,114.50,2745600,1.68
+1982-10-21,113.75,114.87,112.50,114.50,4566400,1.68
+1982-10-20,112.00,113.00,111.00,113.00,6230400,1.66
+1982-10-19,110.75,111.75,109.75,111.12,3036800,1.63
+1982-10-18,108.75,110.00,107.50,109.37,4147200,1.61
+1982-10-15,107.62,108.25,107.00,108.12,5347200,1.57
+1982-10-14,109.00,111.00,107.00,107.87,7740800,1.57
+1982-10-13,110.12,111.50,108.75,110.50,5091200,1.61
+1982-10-12,110.87,113.37,108.25,110.00,8208000,1.60
+1982-10-11,112.75,115.00,110.37,111.00,7164800,1.62
+1982-10-08,110.75,114.00,107.50,113.62,8569600,1.65
+1982-10-07,106.12,107.75,104.50,107.75,8966400,1.57
+1982-10-06,102.25,104.00,100.37,103.00,4534400,1.50
+1982-10-05,100.25,101.00,99.50,100.12,4092800,1.46
+1982-10-04,99.12,99.87,98.25,99.87,5040000,1.45
+1982-10-01,98.62,99.00,98.12,99.00,1785600,1.44
+1982-09-30,98.50,99.00,98.00,98.00,3788800,1.43
+1982-09-29,99.75,100.25,99.12,99.25,3392000,1.44
+1982-09-28,100.00,100.37,99.50,100.00,3392000,1.46
+1982-09-27,99.62,99.87,99.25,99.75,1308800,1.45
+1982-09-24,99.50,100.00,99.00,100.00,4224000,1.46
+1982-09-23,100.12,100.50,99.62,100.00,3363200,1.46
+1982-09-22,100.75,101.50,100.00,100.00,9846400,1.46
+1982-09-21,99.12,100.25,98.00,99.62,5020800,1.45
+1982-09-20,98.12,98.75,97.37,98.25,2617600,1.43
+1982-09-17,98.00,98.25,97.62,98.00,4572800,1.43
+1982-09-16,98.00,98.50,97.50,98.00,4048000,1.43
+1982-09-15,97.12,97.75,96.50,97.62,3635200,1.42
+1982-09-14,96.37,96.87,95.75,96.62,4860800,1.41
+1982-09-13,95.87,96.50,95.25,96.50,4508800,1.40
+1982-09-10,95.62,96.00,95.12,95.75,1075200,1.39
+1982-09-09,95.12,96.75,94.50,95.75,2016000,1.39
+1982-09-08,96.12,97.00,95.25,95.50,3382400,1.39
+1982-09-07,96.62,97.75,95.50,95.75,2579200,1.39
+1982-09-03,96.37,97.75,95.00,97.75,9030400,1.42
+1982-09-02,95.12,96.00,94.25,95.50,4368000,1.39
+1982-09-01,95.12,96.12,94.12,94.75,2713600,1.38
+1982-08-31,95.25,96.50,94.00,95.12,4006400,1.38
+1982-08-30,93.12,94.25,92.00,94.00,1868800,1.37
+1982-08-27,92.00,93.00,91.00,92.50,4492800,1.35
+1982-08-26,92.62,94.25,91.00,93.00,9814400,1.35
+1982-08-25,90.87,91.37,90.37,90.50,4624000,1.32
+1982-08-24,92.12,93.50,90.75,91.25,7222400,1.33
+1982-08-23,92.87,94.00,91.75,93.75,8080000,1.36
+1982-08-20,92.00,92.87,91.00,92.87,6892800,1.35
+1982-08-19,90.50,91.50,89.50,90.75,6966400,1.32
+1982-08-18,90.62,92.00,89.25,89.62,17328000,1.30
+1982-08-17,86.87,88.00,85.62,88.00,7363200,1.28
+1982-08-16,85.00,85.25,84.75,84.87,3081600,1.23
+1982-08-13,84.12,84.75,83.37,84.75,5696000,1.23
+1982-08-12,84.62,85.25,83.87,83.87,4384000,1.22
+1982-08-11,84.12,84.37,83.75,84.37,5475200,1.23
+1982-08-10,83.75,84.12,83.25,84.00,2134400,1.22
+1982-08-09,82.50,83.37,81.62,83.25,2284800,1.21
+1982-08-06,84.00,85.00,82.00,82.50,1836800,1.20
+1982-08-05,84.87,85.25,84.50,84.62,2076800,1.23
+1982-08-04,85.87,87.00,84.75,84.75,3817600,1.23
+1982-08-03,87.50,88.00,87.00,87.12,4172800,1.27
+1982-08-02,86.37,87.00,85.62,86.87,3072000,1.26
+1982-07-30,85.37,85.75,85.00,85.12,2624000,1.24
+1982-07-29,85.25,86.12,84.25,85.37,3865600,1.24
+1982-07-28,86.25,86.62,85.75,86.12,9043200,1.25
+1982-07-27,86.25,86.50,86.00,86.50,1395200,1.26
+1982-07-26,86.62,87.25,86.00,86.00,1500800,1.25
+1982-07-23,86.50,87.00,85.87,86.50,1059200,1.26
+1982-07-22,86.62,87.12,86.00,86.00,800000,1.25
+1982-07-21,87.62,88.00,87.12,87.12,1619200,1.27
+1982-07-20,87.12,87.87,86.25,87.37,2662400,1.27
+1982-07-19,86.00,86.50,85.50,86.50,1680000,1.26
+1982-07-16,86.75,87.12,86.25,86.25,29302400,1.24
+1982-07-15,86.87,87.75,86.00,86.50,3129600,1.24
+1982-07-14,85.37,85.75,85.00,85.75,2144000,1.23
+1982-07-13,86.00,86.75,85.12,86.00,4048000,1.24
+1982-07-12,84.75,85.37,84.00,85.37,2419200,1.23
+1982-07-09,83.37,83.87,82.87,83.75,3644800,1.20
+1982-07-08,82.12,82.75,81.37,82.62,2531200,1.19
+1982-07-07,82.12,82.87,81.25,82.50,1936000,1.19
+1982-07-06,82.37,82.75,82.00,82.50,1257600,1.19
+1982-07-02,82.00,82.50,81.50,82.00,1641600,1.18
+1982-07-01,82.87,83.12,82.50,82.50,1878400,1.19
+1982-06-30,83.12,83.37,82.87,83.00,5382400,1.19
+1982-06-29,83.25,83.50,83.00,83.12,2188800,1.19
+1982-06-28,83.25,83.50,83.00,83.25,4211200,1.20
+1982-06-25,83.00,83.25,82.75,82.75,1084800,1.19
+1982-06-24,83.37,83.62,83.12,83.37,1312000,1.20
+1982-06-23,83.37,83.75,82.87,83.75,2915200,1.20
+1982-06-22,83.25,83.50,82.87,83.25,2860800,1.20
+1982-06-21,83.50,83.75,83.12,83.12,2368000,1.19
+1982-06-18,83.62,84.00,83.25,83.37,5241600,1.20
+1982-06-17,84.25,84.75,83.75,84.25,3139200,1.21
+1982-06-16,84.37,84.87,83.87,84.12,2764800,1.21
+1982-06-15,83.25,83.75,82.75,83.50,2256000,1.20
+1982-06-14,83.25,83.50,83.00,83.00,3859200,1.19
+1982-06-11,84.00,84.37,83.62,83.75,3379200,1.20
+1982-06-10,83.75,84.00,83.50,83.75,3152000,1.20
+1982-06-09,83.62,84.00,83.12,83.62,1529600,1.20
+1982-06-08,83.87,84.00,83.62,83.75,2432000,1.20
+1982-06-07,83.87,84.00,83.62,83.62,1225600,1.20
+1982-06-04,84.00,84.62,83.37,83.50,1680000,1.20
+1982-06-03,84.62,85.00,84.25,84.37,1206400,1.21
+1982-06-02,84.00,84.50,83.50,84.37,2198400,1.21
+1982-06-01,83.87,84.25,83.50,83.50,1580800,1.20
+1982-05-28,84.25,84.75,83.62,83.87,1366400,1.21
+1982-05-27,84.50,84.62,84.25,84.50,1260800,1.21
+1982-05-26,84.75,85.00,84.37,84.50,2006400,1.21
+1982-05-25,85.00,85.25,84.75,84.75,1657600,1.22
+1982-05-24,84.25,84.37,84.00,84.12,2316800,1.21
+1982-05-21,84.37,84.62,84.00,84.12,672000,1.21
+1982-05-20,84.25,84.37,84.00,84.12,2316800,1.21
+1982-05-19,84.12,84.37,83.75,84.25,1296000,1.21
+1982-05-18,84.12,84.37,83.87,83.87,1564800,1.21
+1982-05-17,84.37,84.75,84.00,84.12,1164800,1.21
+1982-05-14,84.62,85.00,84.25,84.37,1734400,1.21
+1982-05-13,84.75,85.12,84.37,84.62,2371200,1.22
+1982-05-12,85.37,86.12,84.50,84.75,1987200,1.22
+1982-05-11,86.00,86.25,85.75,85.75,1408000,1.23
+1982-05-10,86.62,86.87,86.37,86.37,646400,1.24
+1982-05-07,86.87,87.00,86.62,87.00,1593600,1.25
+1982-05-06,86.75,86.87,86.50,86.75,2345600,1.25
+1982-05-05,86.62,87.12,86.00,86.00,1472000,1.24
+1982-05-04,86.62,87.00,86.25,86.75,4128000,1.25
+1982-05-03,85.50,86.00,84.87,86.00,1673600,1.24
+1982-04-30,85.50,85.75,85.25,85.62,1337600,1.23
+1982-04-29,86.00,86.12,85.75,85.75,4163200,1.23
+1982-04-28,86.12,86.37,85.87,86.12,1235200,1.24
+1982-04-27,86.37,86.62,86.12,86.37,1484800,1.24
+1982-04-26,86.75,87.37,86.00,86.62,2236800,1.25
+1982-04-23,86.75,87.12,86.25,87.00,3123200,1.25
+1982-04-22,86.87,87.25,86.50,87.00,3289600,1.25
+1982-04-21,86.25,86.87,85.62,85.87,3078400,1.23
+1982-04-20,86.25,86.75,85.62,85.62,3696000,1.23
+1982-04-19,86.62,87.25,86.00,87.00,6752000,1.25
+1982-04-16,87.25,87.62,86.75,87.12,2345600,1.24
+1982-04-15,86.62,86.87,86.37,86.75,2624000,1.23
+1982-04-14,86.75,87.25,86.12,86.62,1913600,1.23
+1982-04-13,86.25,87.00,85.50,86.62,1456000,1.23
+1982-04-12,85.62,86.12,85.12,86.12,2044800,1.22
+1982-04-08,84.50,85.37,83.50,85.25,3721600,1.21
+1982-04-07,84.37,84.75,84.00,84.00,3014400,1.19
+1982-04-06,84.00,84.50,83.50,84.50,1776000,1.20
+1982-04-05,83.87,84.00,83.62,83.62,3036800,1.19
+1982-04-02,83.12,83.37,83.00,83.12,4342400,1.18
+1982-04-01,83.25,83.37,83.00,83.12,5564800,1.18
+1982-03-31,83.25,83.75,82.62,82.75,3267200,1.18
+1982-03-30,83.50,84.37,82.62,84.00,4329600,1.19
+1982-03-29,82.12,82.75,81.50,82.62,3267200,1.17
+1982-03-26,81.12,81.62,80.50,81.00,3091200,1.15
+1982-03-25,81.62,81.87,81.25,81.87,1264000,1.16
+1982-03-24,81.50,81.75,81.12,81.25,4505600,1.15
+1982-03-23,80.50,81.00,80.00,81.00,3526400,1.15
+1982-03-22,79.87,80.75,79.00,80.00,10118400,1.14
+1982-03-19,79.75,80.00,79.37,80.00,5731200,1.14
+1982-03-18,79.25,79.50,78.87,79.50,3308800,1.13
+1982-03-17,78.62,79.00,78.25,78.87,3363200,1.12
+1982-03-16,79.37,79.62,79.00,79.25,1856000,1.13
+1982-03-15,79.00,79.62,78.25,79.25,3756800,1.13
+1982-03-12,79.50,80.00,79.00,79.12,5107200,1.12
+1982-03-11,81.00,81.25,80.62,80.87,1196800,1.15
+1982-03-10,80.62,81.25,80.00,80.87,5516800,1.15
+1982-03-09,80.37,81.50,79.25,80.62,7568000,1.14
+1982-03-08,82.75,83.50,82.00,82.00,3203200,1.16
+1982-03-05,83.00,83.25,82.75,82.75,1337600,1.18
+1982-03-04,82.87,83.50,82.25,83.25,3942400,1.18
+1982-03-03,82.75,83.75,81.75,83.75,4764800,1.19
+1982-03-02,83.37,84.25,82.50,82.50,4345600,1.17
+1982-03-01,83.87,84.25,83.37,84.00,3216000,1.19
+1982-02-26,83.62,84.00,83.25,83.25,1116800,1.18
+1982-02-25,83.87,84.50,83.12,83.37,2643200,1.18
+1982-02-24,83.25,84.00,82.50,83.87,2931200,1.19
+1982-02-23,81.75,82.37,81.12,82.37,2080000,1.17
+1982-02-22,83.12,84.37,81.75,81.75,2844800,1.16
+1982-02-19,83.75,84.25,83.25,84.00,3641600,1.19
+1982-02-18,84.00,84.50,83.50,84.25,2611200,1.20
+1982-02-17,83.12,83.37,82.75,83.25,2521600,1.18
+1982-02-16,82.62,83.50,81.62,83.50,4371200,1.19
+1982-02-12,82.75,83.00,82.50,82.75,1340800,1.18
+1982-02-11,83.12,83.37,82.87,82.87,2486400,1.18
+1982-02-10,83.62,83.87,83.25,83.25,2467200,1.18
+1982-02-09,83.37,83.75,83.00,83.12,1529600,1.18
+1982-02-08,83.62,84.62,82.50,82.75,9219200,1.18
+1982-02-05,84.75,85.12,84.37,84.87,2601600,1.21
+1982-02-04,84.37,84.75,83.87,84.75,2412800,1.20
+1982-02-03,84.75,85.00,84.50,84.50,3270400,1.20
+1982-02-02,84.50,84.87,84.12,84.62,1305600,1.20
+1982-02-01,84.62,85.00,84.25,84.37,2739200,1.20
+1982-01-29,84.12,85.25,83.00,85.25,8044800,1.21
+1982-01-28,83.50,83.87,83.00,83.25,3520000,1.18
+1982-01-27,83.00,83.50,82.50,83.00,8057600,1.18
+1982-01-26,84.25,84.75,83.62,83.75,2262400,1.19
+1982-01-25,83.37,83.75,83.00,83.50,5798400,1.19
+1982-01-22,83.12,83.50,82.62,83.50,2672000,1.19
+1982-01-21,83.62,84.25,82.87,83.00,2972800,1.18
+1982-01-20,82.62,83.75,81.50,83.37,3753600,1.18
+1982-01-19,82.50,83.25,81.62,81.62,3948800,1.16
+1982-01-18,80.37,81.75,79.00,81.75,6966400,1.16
+1982-01-15,80.25,80.50,79.87,80.50,3894400,1.13
+1982-01-14,79.50,79.87,79.00,79.50,1401600,1.11
+1982-01-13,79.62,80.37,78.75,78.75,4547200,1.10
+1982-01-12,79.50,79.87,79.00,79.62,2195200,1.12
+1982-01-11,79.75,80.25,79.25,79.25,4540800,1.11
+1982-01-08,79.25,79.75,78.75,79.50,1737600,1.11
+1982-01-07,78.25,78.75,77.75,78.62,1734400,1.10
+1982-01-06,78.75,79.00,78.37,78.50,2140800,1.10
+1982-01-05,79.25,80.25,78.25,78.50,1142400,1.10
+1982-01-04,80.37,80.50,80.12,80.37,678400,1.13
+1981-12-31,80.37,80.87,80.00,80.37,937600,1.13
+1981-12-30,79.75,80.87,79.62,80.37,1699200,1.13
+1981-12-29,79.87,80.25,79.75,79.75,2352000,1.12
+1981-12-28,79.50,80.25,79.50,79.87,1520000,1.12
+1981-12-24,79.50,79.75,79.37,79.37,227200,1.11
+1981-12-23,79.75,79.87,79.37,79.50,1113600,1.11
+1981-12-22,79.62,80.00,79.62,79.75,2329600,1.12
+1981-12-21,79.37,79.75,79.37,79.50,947200,1.11
+1981-12-18,78.62,79.50,78.62,79.25,988800,1.11
+1981-12-17,77.75,78.50,77.75,78.37,1577600,1.10
+1981-12-16,78.50,78.75,77.25,77.50,1865600,1.09
+1981-12-15,77.50,78.50,77.37,78.50,2483200,1.10
+1981-12-14,77.62,77.62,77.37,77.50,1900800,1.09
+1981-12-11,77.87,78.00,77.62,77.87,1635200,1.09
+1981-12-10,77.75,77.87,77.62,77.87,1398400,1.09
+1981-12-09,77.50,78.00,77.50,77.75,3008000,1.09
+1981-12-08,79.50,79.50,77.12,77.37,2838400,1.08
+1981-12-07,80.25,80.25,79.62,80.00,1164800,1.12
+1981-12-04,79.87,80.50,79.87,80.37,1424000,1.13
+1981-12-03,80.00,80.00,79.62,79.87,934400,1.12
+1981-12-02,79.87,80.37,79.62,80.00,1171200,1.12
+1981-12-01,80.25,80.37,79.62,79.87,947200,1.12
+1981-11-30,80.37,80.50,80.00,80.25,1622400,1.12
+1981-11-27,79.75,80.37,79.50,80.37,1097600,1.13
+1981-11-25,79.75,80.62,79.75,79.75,3680000,1.12
+1981-11-24,78.00,79.62,78.00,79.50,1913600,1.11
+1981-11-23,77.62,78.25,77.62,78.00,2112000,1.09
+1981-11-20,76.62,77.50,76.50,77.37,2496000,1.08
+1981-11-19,76.62,76.62,76.00,76.62,963200,1.07
+1981-11-18,77.00,77.00,76.37,76.62,2262400,1.07
+1981-11-17,77.00,77.62,76.75,77.12,2976000,1.08
+1981-11-16,78.50,78.50,76.75,77.00,3113600,1.08
+1981-11-13,78.75,79.50,78.75,78.75,1161600,1.10
+1981-11-12,78.25,79.00,78.25,78.75,1350400,1.10
+1981-11-11,77.00,77.62,77.00,77.62,902400,1.09
+1981-11-10,77.25,78.50,77.00,77.00,1392000,1.08
+1981-11-09,75.75,77.25,75.75,77.25,1347200,1.08
+1981-11-06,76.50,76.50,75.75,75.75,883200,1.06
+1981-11-05,77.50,77.87,76.87,77.00,2387200,1.08
+1981-11-04,78.12,78.37,77.25,77.50,1708800,1.09
+1981-11-03,78.62,78.62,78.00,78.12,4172800,1.09
+1981-11-02,78.25,79.00,78.00,78.62,6198400,1.10
+1981-10-30,76.75,78.50,76.50,78.25,4316800,1.10
+1981-10-29,77.62,78.00,76.50,76.75,3158400,1.08
+1981-10-28,76.25,78.25,76.25,77.62,4348800,1.09
+1981-10-27,73.87,76.25,73.62,76.00,4134400,1.07
+1981-10-26,73.87,73.87,73.00,73.87,1014400,1.04
+1981-10-23,74.87,74.87,73.62,74.00,1235200,1.04
+1981-10-22,74.25,75.00,74.25,75.00,2118400,1.05
+1981-10-21,73.62,74.50,73.62,74.00,2905600,1.04
+1981-10-20,73.62,74.00,72.75,73.37,2649600,1.03
+1981-10-19,74.00,74.00,73.25,73.62,3340800,1.03
+1981-10-16,75.25,75.25,74.87,75.25,4582400,1.04
+1981-10-15,73.75,75.25,73.62,75.25,2304000,1.04
+1981-10-14,74.87,74.87,73.75,73.75,1510400,1.02
+1981-10-13,74.12,75.50,74.00,75.12,1878400,1.04
+1981-10-12,73.50,74.12,73.50,74.12,742400,1.02
+1981-10-09,74.50,75.00,73.50,73.50,1190400,1.02
+1981-10-08,73.50,74.62,73.25,74.50,1270400,1.03
+1981-10-07,73.12,73.50,73.00,73.50,566400,1.02
+1981-10-06,72.75,73.37,72.37,73.12,1011200,1.01
+1981-10-05,73.75,73.75,72.50,72.75,1843200,1.01
+1981-10-02,74.12,74.50,73.50,73.75,3414400,1.02
+1981-10-01,73.75,74.25,73.50,74.12,2016000,1.02
+1981-09-30,73.00,73.75,72.62,73.75,2809600,1.02
+1981-09-29,72.00,73.25,72.00,73.00,2035200,1.01
+1981-09-28,69.50,71.50,69.12,71.50,1657600,0.99
+1981-09-25,70.25,70.25,69.00,69.50,1516800,0.96
+1981-09-24,71.00,71.62,70.50,70.50,2281600,0.97
+1981-09-23,71.75,71.75,70.50,71.00,2899200,0.98
+1981-09-22,72.00,72.50,71.25,72.00,2720000,1.00
+1981-09-21,69.87,72.00,69.75,72.00,3260800,1.00
+1981-09-18,69.00,69.87,69.00,69.87,2204800,0.97
+1981-09-17,69.12,69.75,69.00,69.00,1350400,0.95
+1981-09-16,69.75,69.87,69.12,69.12,1523200,0.96
+1981-09-15,70.00,70.25,69.75,69.75,848000,0.96
+1981-09-14,70.00,70.50,69.75,70.00,1817600,0.97
+1981-09-11,68.75,70.00,68.62,70.00,2022400,0.97
+1981-09-10,68.75,69.37,68.62,68.75,956800,0.95
+1981-09-09,68.25,68.87,68.25,68.75,2496000,0.95
+1981-09-08,68.75,68.75,68.00,68.25,2950400,0.94
+1981-09-04,69.25,69.25,68.75,69.00,1609600,0.95
+1981-09-03,70.00,70.37,69.25,69.25,2236800,0.96
+1981-09-02,69.37,70.50,69.37,70.00,1558400,0.97
+1981-09-01,69.37,69.87,69.00,69.37,1369600,0.96
+1981-08-31,69.25,69.50,69.25,69.37,1827200,0.96
+1981-08-28,69.12,69.37,68.62,69.25,1510400,0.96
+1981-08-27,69.00,69.12,68.00,69.12,2518400,0.96
+1981-08-26,68.62,69.00,68.62,69.00,1123200,0.95
+1981-08-25,67.87,68.75,67.37,68.50,2374400,0.95
+1981-08-24,69.25,69.25,67.50,67.87,2976000,0.94
+1981-08-21,70.50,70.50,69.25,69.25,1622400,0.96
+1981-08-20,70.50,70.75,70.50,70.50,1328000,0.97
+1981-08-19,69.87,70.62,69.75,70.37,876800,0.97
+1981-08-18,70.00,70.25,69.87,69.87,1600000,0.97
+1981-08-17,70.12,70.37,69.87,70.00,832000,0.97
+1981-08-14,71.00,71.00,70.12,70.12,700800,0.97
+1981-08-13,71.50,71.50,71.00,71.00,1593600,0.98
+1981-08-12,71.25,71.75,71.25,71.50,2595200,0.99
+1981-08-11,70.00,71.25,70.00,71.25,4467200,0.98
+1981-08-10,68.75,69.87,68.75,69.75,2329600,0.96
+1981-08-07,70.25,70.25,68.00,68.75,17100800,0.95
+1981-08-06,71.62,71.75,70.50,70.50,3059200,0.97
+1981-08-05,71.50,71.75,71.00,71.62,2409600,0.99
+1981-08-04,72.00,72.25,71.37,71.50,1804800,0.99
+1981-08-03,72.62,72.75,72.00,72.00,1177600,1.00
+1981-07-31,72.37,72.87,72.37,72.62,1244800,1.00
+1981-07-30,72.37,72.75,72.37,72.37,665600,1.00
+1981-07-29,72.75,72.75,72.12,72.37,1648000,1.00
+1981-07-28,73.37,73.37,72.75,72.75,1651200,1.01
+1981-07-27,73.12,73.75,73.12,73.37,2614400,1.01
+1981-07-24,72.75,73.25,72.75,73.00,1001600,1.01
+1981-07-23,73.00,73.00,72.50,72.62,1840000,1.00
+1981-07-22,73.12,73.75,73.00,73.12,2352000,1.01
+1981-07-21,73.50,73.50,73.12,73.12,1129600,1.01
+1981-07-20,73.87,73.87,73.50,73.50,2438400,1.02
+1981-07-17,74.25,74.75,74.25,74.25,854400,1.01
+1981-07-16,74.12,74.37,74.00,74.25,358400,1.01
+1981-07-15,74.25,74.25,73.75,74.12,1782400,1.01
+1981-07-14,74.50,74.75,74.12,74.25,716800,1.01
+1981-07-13,74.25,74.75,74.25,74.50,880000,1.02
+1981-07-10,75.00,75.00,74.12,74.12,528000,1.01
+1981-07-09,74.12,75.00,74.00,75.00,1318400,1.02
+1981-07-08,74.12,74.12,73.87,74.12,1494400,1.01
+1981-07-07,74.50,74.75,74.00,74.12,1324800,1.01
+1981-07-06,74.62,74.62,74.12,74.50,2009600,1.02
+1981-07-02,75.25,75.62,75.12,75.12,1590400,1.02
+1981-07-01,75.75,75.75,75.25,75.25,1788800,1.03
+1981-06-30,75.75,76.00,75.75,75.75,2438400,1.03
+1981-06-29,76.12,76.12,75.50,75.75,1408000,1.03
+1981-06-26,76.37,76.37,76.12,76.12,832000,1.04
+1981-06-25,76.37,76.75,76.25,76.37,2163200,1.04
+1981-06-24,76.75,76.87,76.00,76.37,1571200,1.04
+1981-06-23,75.75,77.00,75.62,76.75,1968000,1.05
+1981-06-22,77.25,77.25,75.75,75.75,2278400,1.03
+1981-06-19,77.87,77.87,77.00,77.50,4422400,1.06
+1981-06-18,77.00,78.00,77.00,77.87,3916800,1.06
+1981-06-17,75.37,76.75,75.12,76.75,1705600,1.05
+1981-06-16,76.00,76.12,75.12,75.37,2224000,1.03
+1981-06-15,75.37,76.25,75.25,76.00,1984000,1.04
+1981-06-12,75.50,75.50,75.00,75.37,1523200,1.03
+1981-06-11,74.50,75.62,74.50,75.50,1804800,1.03
+1981-06-10,74.00,74.75,74.00,74.50,4240000,1.02
+1981-06-09,72.00,73.25,72.00,73.25,3030400,1.00
+1981-06-08,71.50,72.00,71.25,71.87,2640000,0.98
+1981-06-05,71.00,71.62,70.75,71.50,1632000,0.98
+1981-06-04,71.00,71.50,70.75,71.00,1708800,0.97
+1981-06-03,70.75,71.25,70.50,71.00,2137600,0.97
+1981-06-02,71.87,71.87,70.75,70.75,1417600,0.97
+1981-06-01,70.75,72.50,70.75,72.00,1465600,0.98
+1981-05-29,69.50,70.75,69.50,70.50,1241600,0.96
+1981-05-28,68.75,69.50,68.75,69.25,3529600,0.94
+1981-05-27,68.75,69.50,68.25,68.75,1347200,0.94
+1981-05-26,68.25,68.75,67.37,68.75,1523200,0.94
+1981-05-22,69.37,69.50,67.75,68.25,1526400,0.93
+1981-05-21,69.87,70.12,69.37,69.37,2688000,0.95
+1981-05-20,69.87,70.37,69.75,69.87,3315200,0.95
+1981-05-19,70.12,70.37,69.87,69.87,1004800,0.95
+1981-05-18,70.12,70.50,70.12,70.12,668800,0.96
+1981-05-15,69.87,70.25,69.75,69.75,2121600,0.95
+1981-05-14,69.50,70.00,69.00,69.87,822400,0.95
+1981-05-13,70.00,70.00,69.50,69.50,736000,0.95
+1981-05-12,69.75,70.12,69.75,70.00,1273600,0.96
+1981-05-11,70.00,70.25,69.62,69.75,982400,0.95
+1981-05-08,70.00,70.37,69.62,70.00,1574400,0.96
+1981-05-07,69.87,70.25,69.50,70.00,1728000,0.96
+1981-05-06,69.37,70.25,69.37,69.87,1286400,0.95
+1981-05-05,69.87,69.87,69.12,69.12,2044800,0.94
+1981-05-04,70.50,70.50,69.62,70.00,1084800,0.96
+1981-05-01,71.75,71.75,70.25,71.25,2022400,0.97
+1981-04-30,71.75,72.50,71.50,71.75,1264000,0.98
+1981-04-29,73.87,74.12,71.62,71.75,1836800,0.98
+1981-04-28,75.00,75.00,73.62,73.87,1798400,1.01
+1981-04-27,74.87,75.00,74.00,75.00,2201600,1.02
+1981-04-24,75.12,75.75,74.75,74.87,3078400,1.02
+1981-04-23,73.75,75.87,73.75,75.12,3772800,1.02
+1981-04-22,73.37,73.62,72.75,73.50,1558400,1.00
+1981-04-21,73.25,74.25,73.25,73.37,3267200,1.00
+1981-04-20,70.62,73.00,69.00,73.00,2928000,1.00
+1981-04-16,70.12,70.75,70.00,70.62,1446400,0.95
+1981-04-15,70.50,71.00,70.50,70.75,1228800,0.95
+1981-04-14,69.62,70.00,69.12,70.00,899200,0.94
+1981-04-13,69.62,69.87,69.25,69.62,1017600,0.94
+1981-04-10,69.25,70.50,69.00,69.62,4000000,0.94
+1981-04-09,68.25,69.50,68.25,69.25,2851200,0.93
+1981-04-08,68.62,68.87,68.00,68.12,2492800,0.92
+1981-04-07,69.12,69.25,68.37,68.62,1212800,0.92
+1981-04-06,69.87,69.87,68.75,69.12,1654400,0.93
+1981-04-03,69.87,71.00,69.87,69.87,755200,0.94
+1981-04-02,70.25,70.50,69.25,69.87,1840000,0.94
+1981-04-01,70.50,71.25,70.00,70.25,1750400,0.95
+1981-03-31,70.25,71.00,70.25,70.50,1120000,0.95
+1981-03-30,70.62,71.00,70.00,70.00,432000,0.94
+1981-03-27,71.75,71.75,70.62,70.62,1232000,0.95
+1981-03-26,71.00,72.00,71.00,71.75,2377600,0.97
+1981-03-25,70.75,71.00,70.62,71.00,1782400,0.96
+1981-03-24,71.25,71.75,70.62,70.75,2470400,0.95
+1981-03-23,71.25,71.25,70.00,71.25,3110400,0.96
+1981-03-20,71.62,72.37,70.50,71.25,2352000,0.96
+1981-03-19,72.75,72.75,71.62,71.62,918400,0.96
+1981-03-18,73.87,73.87,73.25,73.25,1056000,0.99
+1981-03-17,74.12,74.37,73.62,73.87,2454400,0.99
+1981-03-16,74.00,74.12,73.37,74.12,1184000,1.00
+1981-03-13,73.50,74.25,73.50,74.00,1267200,1.00
+1981-03-12,72.37,73.75,71.12,73.50,2809600,0.99
+1981-03-11,72.25,72.25,71.00,71.37,1494400,0.96
+1981-03-10,71.50,73.25,71.50,72.25,3174400,0.97
+1981-03-09,70.25,71.37,70.25,71.25,1680000,0.96
+1981-03-06,70.12,70.50,69.87,70.12,1075200,0.94
+1981-03-05,69.87,70.75,69.62,70.12,2934400,0.94
+1981-03-04,70.50,70.50,69.50,69.87,928000,0.94
+1981-03-03,71.50,71.75,70.00,70.50,2361600,0.95
+1981-03-02,71.37,71.62,70.00,71.50,1811200,0.96
+1981-02-27,67.87,71.50,67.87,71.37,2931200,0.96
+1981-02-26,67.25,67.87,66.75,67.37,4870400,0.91
+1981-02-25,67.87,67.87,66.75,67.25,5475200,0.91
+1981-02-24,68.87,69.00,68.50,68.50,1334400,0.92
+1981-02-23,68.75,69.00,68.37,68.87,1497600,0.93
+1981-02-20,68.75,69.50,68.75,68.75,1945600,0.93
+1981-02-19,69.37,69.75,68.75,68.75,2668800,0.93
+1981-02-18,68.12,69.37,68.00,69.37,2406400,0.93
+1981-02-17,67.00,68.25,67.00,68.12,918400,0.92
+1981-02-13,67.00,67.37,66.50,67.00,2889600,0.90
+1981-02-12,66.62,67.00,66.62,67.00,1760000,0.90
+1981-02-11,66.12,66.62,66.12,66.37,2352000,0.89
+1981-02-10,66.37,66.75,66.12,66.12,1388800,0.89
+1981-02-09,66.00,66.50,66.00,66.37,1945600,0.89
+1981-02-06,65.12,66.25,65.12,66.00,3273600,0.89
+1981-02-05,66.50,67.00,65.12,65.12,4422400,0.88
+1981-02-04,67.00,67.37,66.25,66.50,1420800,0.90
+1981-02-03,67.00,67.25,66.25,67.00,3184000,0.90
+1981-02-02,67.00,67.25,66.50,67.00,585600,0.90
+1981-01-30,66.50,67.37,66.50,67.00,1075200,0.90
+1981-01-29,67.00,67.37,66.25,66.37,2774400,0.89
+1981-01-28,67.50,67.50,67.00,67.00,2803200,0.90
+1981-01-27,67.87,68.00,67.00,67.50,4483200,0.91
+1981-01-26,68.25,68.50,67.62,67.87,716800,0.91
+1981-01-23,67.75,68.25,67.25,68.25,1020800,0.92
+1981-01-22,68.00,68.00,67.50,67.75,880000,0.91
+1981-01-21,68.50,68.50,67.75,68.00,1539200,0.92
+1981-01-20,68.75,69.12,68.37,68.50,1795200,0.92
+1981-01-19,70.00,70.00,68.50,68.75,1286400,0.93
+1981-01-16,70.50,70.75,70.12,70.25,1110400,0.93
+1981-01-15,70.62,70.75,70.12,70.50,1264000,0.94
+1981-01-14,70.75,71.25,70.50,70.62,915200,0.94
+1981-01-13,70.75,71.00,70.00,70.75,1123200,0.94
+1981-01-12,71.00,72.00,70.75,70.75,2236800,0.94
+1981-01-09,70.62,71.50,70.62,71.00,2604800,0.94
+1981-01-08,72.12,72.25,70.62,70.62,3555200,0.94
+1981-01-07,71.00,72.50,69.00,72.12,3222400,0.96
+1981-01-06,69.50,71.50,69.50,71.00,2828800,0.94
+1981-01-05,68.12,69.00,68.12,69.00,1753600,0.92
+1981-01-02,68.87,68.87,68.12,68.12,512000,0.90
+1980-12-31,68.62,69.37,68.50,68.87,2966400,0.91
+1980-12-30,68.37,68.62,68.00,68.62,2342400,0.91
+1980-12-29,67.87,68.62,67.87,68.37,2256000,0.91
+1980-12-26,67.25,67.87,67.00,67.87,918400,0.90
+1980-12-24,66.50,67.50,66.50,67.25,4697600,0.89
+1980-12-23,66.00,66.75,66.00,66.50,4323200,0.88
+1980-12-22,63.75,65.87,63.75,65.50,4457600,0.87
+1980-12-19,63.75,63.75,63.00,63.50,4608000,0.84
+1980-12-18,63.88,64.50,63.63,64.00,4336000,0.85
+1980-12-17,64.00,64.25,63.75,63.88,1104000,0.85
+1980-12-16,64.50,64.50,63.75,64.00,1580800,0.85
+1980-12-15,64.62,65.00,64.37,64.62,1788800,0.86
+1980-12-12,65.00,65.00,64.50,64.62,2739200,0.86
+1980-12-11,65.50,65.50,64.37,65.00,1980800,0.86
+1980-12-10,67.37,67.87,65.75,65.75,2115200,0.87
+1980-12-09,67.37,67.87,67.25,67.37,1721600,0.89
+1980-12-08,67.50,67.87,67.25,67.37,2009600,0.89
+1980-12-05,68.00,68.00,67.50,67.50,3376000,0.90
+1980-12-04,68.12,68.87,68.00,68.12,2073600,0.90
+1980-12-03,69.00,69.00,68.00,68.12,4246400,0.90
+1980-12-02,69.50,69.87,68.75,69.25,1670400,0.92
+1980-12-01,70.37,70.62,69.25,69.50,2572800,0.92
+1980-11-28,71.00,71.25,70.25,70.37,844800,0.93
+1980-11-26,71.12,71.50,71.00,71.00,2275200,0.94
+1980-11-25,71.50,71.50,71.00,71.12,1689600,0.94
+1980-11-24,72.00,72.00,71.00,71.50,5513600,0.95
+1980-11-21,73.12,73.62,72.12,72.25,3155200,0.96
+1980-11-20,73.12,73.50,72.87,73.12,4316800,0.97
+1980-11-19,73.50,73.62,72.37,73.12,2115200,0.97
+1980-11-18,72.75,73.75,72.75,73.50,1913600,0.98
+1980-11-17,72.50,73.00,71.87,72.75,1849600,0.97
+1980-11-14,70.75,73.50,70.50,72.50,2521600,0.96
+1980-11-13,70.12,71.00,69.75,70.75,2537600,0.94
+1980-11-12,68.75,70.62,68.62,70.12,1987200,0.93
+1980-11-11,67.87,69.37,67.75,68.75,704000,0.91
+1980-11-10,67.50,67.87,67.50,67.87,1644800,0.90
+1980-11-07,67.62,67.62,67.12,67.25,1641600,0.89
+1980-11-06,68.62,68.75,67.50,67.62,4905600,0.90
+1980-11-05,68.62,72.50,68.62,68.62,3776000,0.91
+1980-11-03,67.62,68.37,67.62,68.37,2835200,0.91
+1980-10-31,67.50,67.87,67.00,67.62,2252800,0.90
+1980-10-30,68.50,68.50,67.25,67.50,1436800,0.90
+1980-10-29,70.00,70.00,68.75,69.00,2572800,0.92
+1980-10-28,70.00,70.50,69.75,70.25,768000,0.93
+1980-10-27,71.00,71.00,70.00,70.00,1116800,0.93
+1980-10-24,70.50,71.12,70.50,71.12,1104000,0.94
+1980-10-23,72.00,72.25,70.50,70.50,1424000,0.94
+1980-10-22,71.62,72.25,71.62,72.00,1689600,0.96
+1980-10-21,71.50,72.50,71.50,71.62,1600000,0.95
+1980-10-20,72.50,72.50,71.50,71.50,1446400,0.95
+1980-10-17,71.75,73.00,71.62,72.75,2544000,0.95
+1980-10-16,71.87,73.00,71.75,71.75,2809600,0.94
+1980-10-15,71.25,72.12,71.25,71.87,4233600,0.94
+1980-10-14,71.12,71.75,70.62,70.87,2208000,0.93
+1980-10-13,70.87,71.37,70.00,71.12,1612800,0.93
+1980-10-10,71.75,72.37,70.50,70.87,1417600,0.93
+1980-10-09,74.37,74.37,71.62,71.75,2576000,0.94
+1980-10-08,75.00,75.37,74.50,74.50,1852800,0.98
+1980-10-07,75.37,76.12,74.50,75.00,3420800,0.98
+1980-10-06,74.00,75.62,73.87,75.37,3190400,0.99
+1980-10-03,71.87,74.12,71.75,74.00,2812800,0.97
+1980-10-02,72.87,72.87,71.62,71.87,2665600,0.94
+1980-10-01,71.50,72.87,71.25,72.87,2809600,0.95
+1980-09-30,71.62,71.75,70.87,71.50,3939200,0.94
+1980-09-29,72.00,72.00,71.50,71.62,1769600,0.94
+1980-09-26,74.25,74.25,72.50,72.62,4400000,0.95
+1980-09-25,74.87,74.87,74.00,74.25,3392000,0.97
+1980-09-24,76.25,76.25,74.50,75.00,8473600,0.98
+1980-09-23,77.25,77.50,76.50,76.50,4086400,1.00
+1980-09-22,77.00,77.50,76.25,77.25,2550400,1.01
+1980-09-19,78.00,78.00,76.00,77.00,4985600,1.01
+1980-09-18,79.37,79.75,77.50,78.25,4857600,1.03
+1980-09-17,78.75,79.50,78.50,79.37,4553600,1.04
+1980-09-16,77.00,79.00,77.00,78.75,2694400,1.03
+1980-09-15,77.00,77.25,76.37,76.87,604800,1.01
+1980-09-12,76.87,77.25,76.50,77.00,1718400,1.01
+1980-09-11,77.50,77.75,76.50,76.87,1148800,1.01
+1980-09-10,77.87,77.87,77.12,77.50,1958400,1.02
+1980-09-09,77.37,77.87,77.12,77.87,3625600,1.02
+1980-09-08,77.62,77.75,77.37,77.37,649600,1.01
+1980-09-05,78.37,78.50,77.62,77.62,556800,1.02
+1980-09-04,78.37,78.62,78.00,78.37,2518400,1.03
+1980-09-03,78.00,78.37,77.87,78.37,1670400,1.03
+1980-09-02,78.25,78.25,77.62,78.00,739200,1.02
+1980-08-29,78.00,78.50,77.50,78.50,716800,1.03
+1980-08-28,78.37,78.37,77.75,78.00,745600,1.02
+1980-08-27,79.12,79.12,78.62,78.62,1321600,1.03
+1980-08-26,79.12,79.50,79.00,79.25,851200,1.04
+1980-08-25,79.25,79.50,78.62,79.12,1500800,1.04
+1980-08-22,79.37,79.37,79.00,79.25,1315200,1.04
+1980-08-21,79.12,79.50,78.75,79.37,2608000,1.04
+1980-08-20,79.75,79.75,79.12,79.12,3788800,1.04
+1980-08-19,79.75,80.25,79.75,79.75,1875200,1.05
+1980-08-18,80.87,80.87,79.75,79.75,1740800,1.05
+1980-08-15,81.00,81.50,80.75,81.00,1894400,1.06
+1980-08-14,80.87,81.50,80.62,81.00,1452800,1.06
+1980-08-13,81.00,81.12,80.50,80.87,1846400,1.06
+1980-08-12,82.00,82.00,80.25,81.00,854400,1.06
+1980-08-11,81.87,82.75,81.50,82.37,800000,1.08
+1980-08-08,81.25,82.75,81.00,81.87,1737600,1.07
+1980-08-07,80.00,81.25,80.00,81.25,1500800,1.06
+1980-08-06,79.87,80.37,79.75,79.87,1225600,1.05
+1980-08-05,79.75,80.25,79.37,79.87,1657600,1.05
+1980-08-04,79.37,79.87,78.62,79.75,1062400,1.05
+1980-08-01,80.25,80.25,79.37,79.37,2147200,1.04
+1980-07-31,80.00,80.50,79.37,80.50,1292800,1.05
+1980-07-30,78.87,80.37,78.87,80.00,2073600,1.05
+1980-07-29,76.87,78.37,76.62,78.37,1504000,1.03
+1980-07-28,76.37,76.87,76.12,76.87,1363200,1.01
+1980-07-25,76.50,76.62,76.00,76.37,1222400,1.00
+1980-07-24,75.87,76.50,75.87,76.50,1014400,1.00
+1980-07-23,76.12,77.00,75.62,75.75,1344000,0.99
+1980-07-22,75.87,76.50,75.87,76.12,1084800,1.00
+1980-07-21,77.00,77.75,75.75,75.75,2432000,0.99
+1980-07-18,76.00,77.87,76.00,77.00,1670400,1.01
+1980-07-17,75.00,75.62,74.75,75.50,867200,0.99
+1980-07-16,74.37,75.00,74.37,75.00,3062400,0.98
+1980-07-15,73.37,74.75,73.37,73.87,22633600,0.97
+1980-07-14,73.25,73.25,72.50,73.12,1395200,0.96
+1980-07-11,74.12,74.37,72.62,72.87,4851200,0.94
+1980-07-10,74.87,74.87,74.12,74.12,4003200,0.96
+1980-07-09,75.25,75.25,74.37,74.87,1830400,0.97
+1980-07-08,74.75,75.25,74.25,75.25,1587200,0.97
+1980-07-07,74.75,75.00,74.50,74.75,1673600,0.97
+1980-07-03,74.12,74.75,74.00,74.75,649600,0.97
+1980-07-02,73.87,74.37,73.75,74.12,2038400,0.96
+1980-07-01,73.75,73.87,73.12,73.87,1280000,0.96
+1980-06-30,74.50,74.75,73.75,73.75,582400,0.95
+1980-06-27,74.37,74.75,74.12,74.50,579200,0.96
+1980-06-26,75.25,75.37,74.12,74.37,1913600,0.96
+1980-06-25,74.00,75.50,73.37,75.25,2124800,0.97
+1980-06-24,74.37,74.37,73.25,74.00,1392000,0.96
+1980-06-23,73.62,75.00,73.50,74.37,777600,0.96
+1980-06-20,73.75,73.87,73.25,73.62,2560000,0.95
+1980-06-19,75.25,75.37,73.50,73.75,908800,0.95
+1980-06-18,75.25,75.62,74.75,75.25,2876800,0.97
+1980-06-17,75.62,76.00,75.25,75.25,803200,0.97
+1980-06-16,76.50,76.75,75.62,75.62,1379200,0.98
+1980-06-13,75.50,76.75,75.00,76.50,768000,0.99
+1980-06-12,76.00,76.25,74.87,75.50,1766400,0.98
+1980-06-11,76.25,76.25,75.00,76.00,5532800,0.98
+1980-06-10,77.62,77.87,76.50,76.50,2118400,0.99
+1980-06-09,77.62,77.87,77.00,77.62,2403200,1.00
+1980-06-06,77.50,77.87,77.37,77.62,288000,1.00
+1980-06-05,77.12,77.87,76.87,77.50,4195200,1.00
+1980-06-04,76.87,77.37,76.87,77.12,1136000,1.00
+1980-06-03,77.25,77.37,76.50,76.75,822400,0.99
+1980-06-02,77.87,77.87,76.87,77.25,1388800,1.00
+1980-05-30,78.00,78.00,77.50,77.87,1254400,1.01
+1980-05-29,78.75,78.87,78.00,78.00,1267200,1.01
+1980-05-28,78.37,79.25,78.25,78.75,2857600,1.02
+1980-05-27,78.00,78.37,77.75,78.37,1500800,1.01
+1980-05-23,78.25,78.25,77.62,78.00,2224000,1.01
+1980-05-22,78.00,78.75,77.87,78.37,1561600,1.01
+1980-05-21,79.00,79.00,77.62,78.00,2832000,1.01
+1980-05-20,79.37,79.62,79.37,79.50,1686400,1.03
+1980-05-19,78.75,79.62,78.50,79.37,2137600,1.03
+1980-05-16,78.25,79.00,78.00,78.75,1843200,1.02
+1980-05-15,77.12,78.50,77.12,78.25,1164800,1.01
+1980-05-14,76.25,77.00,76.25,76.87,2768000,0.99
+1980-05-13,75.87,76.25,75.50,76.25,1961600,0.99
+1980-05-12,76.00,76.12,75.75,75.87,1913600,0.98
+1980-05-09,76.00,76.25,75.87,76.00,1612800,0.98
+1980-05-08,75.75,76.12,75.75,76.00,2076800,0.98
+1980-05-07,75.12,76.25,74.75,75.75,2057600,0.98
+1980-05-06,73.50,75.37,73.50,75.12,2531200,0.97
+1980-05-05,72.50,73.37,72.50,73.25,2387200,0.95
+1980-05-02,71.87,72.75,71.62,72.37,1036800,0.94
+1980-05-01,71.50,72.62,71.50,71.87,4787200,0.93
+1980-04-30,69.50,71.50,69.50,71.50,2374400,0.92
+1980-04-29,69.50,70.50,69.50,69.50,1849600,0.90
+1980-04-28,69.37,69.87,69.37,69.50,656000,0.90
+1980-04-25,69.37,69.50,67.87,69.00,1619200,0.89
+1980-04-24,68.25,69.75,67.75,69.37,1200000,0.90
+1980-04-23,69.00,69.62,68.00,68.25,1820800,0.88
+1980-04-22,67.37,69.00,67.37,69.00,1158400,0.89
+1980-04-21,67.50,68.25,66.50,67.25,1209600,0.87
+1980-04-18,67.62,68.25,67.50,67.50,470400,0.87
+1980-04-17,68.25,68.25,67.25,67.62,1254400,0.87
+1980-04-16,69.75,70.12,68.37,68.62,3033600,0.89
+1980-04-15,69.87,70.25,69.62,69.75,2352000,0.90
+1980-04-14,70.12,70.12,69.50,69.87,2816000,0.90
+1980-04-11,69.87,70.50,69.87,70.50,1683200,0.90
+1980-04-10,69.12,70.12,69.12,69.75,2246400,0.89
+1980-04-09,68.50,69.25,68.50,69.12,1414400,0.88
+1980-04-08,67.75,68.37,67.37,68.00,1980800,0.87
+1980-04-07,68.50,68.62,67.62,67.75,1507200,0.87
+1980-04-03,68.50,68.87,68.25,68.50,1612800,0.88
+1980-04-02,67.75,69.25,67.50,68.50,3958400,0.88
+1980-04-01,67.75,67.87,66.75,67.75,1129600,0.87
+1980-03-31,66.50,67.75,66.50,67.75,1075200,0.87
+1980-03-28,63.75,66.25,63.75,65.75,2099200,0.84
+1980-03-27,63.63,63.88,62.75,63.13,1900800,0.81
+1980-03-26,64.12,64.25,63.63,63.63,1913600,0.81
+1980-03-25,63.75,65.00,63.75,64.12,2176000,0.82
+1980-03-24,64.75,65.37,63.50,63.63,1811200,0.81
+1980-03-21,64.62,65.25,64.50,64.75,851200,0.83
+1980-03-20,64.62,65.12,64.50,64.62,1072000,0.83
+1980-03-19,63.88,64.87,63.75,64.62,1494400,0.83
+1980-03-18,63.13,64.25,63.13,63.88,2729600,0.82
+1980-03-17,65.00,65.12,63.00,63.00,4150400,0.80
+1980-03-14,65.00,66.00,64.87,65.00,2521600,0.83
+1980-03-13,65.75,65.75,65.00,65.00,1776000,0.83
+1980-03-12,66.25,66.25,65.12,65.87,3785600,0.84
+1980-03-11,66.25,66.50,65.87,66.25,1712000,0.85
+1980-03-10,65.87,66.50,65.87,66.25,1804800,0.85
+1980-03-07,67.00,67.00,65.00,65.00,1811200,0.83
+1980-03-06,66.87,67.00,66.50,67.00,1939200,0.86
+1980-03-05,69.00,69.00,66.75,66.87,2371200,0.85
+1980-03-04,69.75,69.75,68.75,69.00,2435200,0.88
+1980-03-03,71.12,71.12,69.62,69.87,1750400,0.89
+1980-02-29,70.87,71.75,70.87,71.25,2774400,0.91
+1980-02-28,71.25,71.37,70.75,70.75,1187200,0.90
+1980-02-27,71.87,71.87,71.12,71.25,2742400,0.91
+1980-02-26,71.87,72.00,71.50,71.87,1107200,0.92
+1980-02-25,71.75,72.12,71.62,71.87,2704000,0.92
+1980-02-22,72.00,72.25,71.75,71.75,1116800,0.92
+1980-02-21,72.00,72.25,71.62,72.00,1564800,0.92
+1980-02-20,71.87,72.62,71.87,72.00,988800,0.92
+1980-02-19,72.25,72.25,71.50,71.87,1468800,0.92
+1980-02-15,73.75,73.87,72.37,72.62,2416000,0.93
+1980-02-14,73.50,74.87,73.50,73.75,1443200,0.94
+1980-02-13,73.37,74.75,73.37,73.37,4022400,0.94
+1980-02-12,71.00,72.37,71.00,72.00,1379200,0.92
+1980-02-11,70.75,71.25,70.37,70.50,1811200,0.90
+1980-02-08,70.50,71.25,70.12,70.75,1526400,0.90
+1980-02-07,71.12,71.62,70.00,70.50,1913600,0.90
+1980-02-06,71.75,72.00,70.75,71.12,2006400,0.91
+1980-02-05,72.00,72.50,71.75,71.75,1891200,0.92
+1980-02-04,71.75,72.62,71.62,72.00,1558400,0.92
+1980-02-01,72.12,72.50,71.62,71.75,1596800,0.92
+1980-01-31,72.37,73.12,72.12,72.12,1241600,0.92
+1980-01-30,73.00,73.00,72.12,72.37,2262400,0.92
+1980-01-29,72.87,73.75,72.37,73.00,3033600,0.93
+1980-01-28,72.87,72.87,72.12,72.87,1798400,0.93
+1980-01-25,72.75,72.87,72.00,72.87,2467200,0.93
+1980-01-24,72.00,73.25,72.00,72.75,5324800,0.93
+1980-01-23,71.87,71.87,71.12,71.75,2540800,0.92
+1980-01-22,72.75,73.00,71.87,72.00,1900800,0.92
+1980-01-21,73.12,73.37,72.75,72.75,1564800,0.93
+1980-01-18,73.50,73.50,72.87,73.12,876800,0.93
+1980-01-17,74.62,74.62,73.25,73.50,3116800,0.94
+1980-01-16,74.75,74.87,74.12,74.62,3043200,0.95
+1980-01-15,74.87,75.12,74.37,74.75,2355200,0.96
+1980-01-14,74.25,74.87,73.75,74.87,1929600,0.96
+1980-01-11,74.50,74.87,74.00,74.25,1331200,0.94
+1980-01-10,74.50,75.87,74.50,74.50,4288000,0.94
+1980-01-09,73.62,75.25,73.62,74.50,2403200,0.94
+1980-01-08,73.25,73.75,73.00,73.50,1155200,0.93
+1980-01-07,73.62,73.75,73.25,73.25,1276800,0.93
+1980-01-04,73.25,73.62,73.25,73.62,672000,0.93
+1980-01-03,74.25,74.37,73.25,73.25,2400000,0.93
+1980-01-02,74.25,74.62,74.12,74.25,1638400,0.94
+1979-12-31,74.00,74.37,73.87,74.25,620800,0.94
+1979-12-28,74.37,74.50,73.87,74.00,1798400,0.93
+1979-12-27,74.12,74.37,73.87,74.37,592000,0.94
+1979-12-26,74.12,74.37,73.75,74.12,441600,0.94
+1979-12-24,74.25,74.62,74.12,74.12,934400,0.94
+1979-12-21,74.00,74.62,73.62,74.25,1516800,0.94
+1979-12-20,74.00,74.87,73.87,74.00,1756800,0.93
+1979-12-19,73.87,74.37,73.75,74.00,1587200,0.93
+1979-12-18,74.25,74.25,73.50,73.87,2038400,0.93
+1979-12-17,74.50,74.75,73.87,74.25,1129600,0.94
+1979-12-14,73.87,74.75,73.62,74.50,1033600,0.94
+1979-12-13,73.62,74.12,73.50,73.87,1376000,0.93
+1979-12-12,73.75,74.25,73.62,73.62,1398400,0.93
+1979-12-11,74.25,74.50,73.75,73.75,1305600,0.93
+1979-12-10,74.50,74.62,74.12,74.25,1113600,0.94
+1979-12-07,74.25,75.25,74.25,74.50,2796800,0.94
+1979-12-06,73.12,74.37,73.12,74.25,1113600,0.94
+1979-12-05,73.50,74.50,73.00,73.00,1472000,0.92
+1979-12-04,73.50,74.00,73.37,73.50,1235200,0.93
+1979-12-03,74.00,74.00,73.37,73.50,1523200,0.93
+1979-11-30,74.50,74.50,73.87,74.00,764800,0.93
+1979-11-29,74.12,75.12,74.12,74.50,953600,0.94
+1979-11-28,73.25,74.50,73.00,74.00,1145600,0.93
+1979-11-27,71.87,73.75,71.87,73.25,1033600,0.93
+1979-11-26,70.50,71.62,70.50,71.37,1481600,0.90
+1979-11-23,70.75,70.87,70.25,70.37,876800,0.89
+1979-11-21,71.12,71.12,70.25,70.75,3158400,0.89
+1979-11-20,73.00,73.25,72.00,72.25,1126400,0.91
+1979-11-19,72.75,73.25,72.62,73.00,848000,0.92
+1979-11-16,73.12,73.25,72.75,72.75,1113600,0.92
+1979-11-15,73.12,73.12,72.62,73.12,1852800,0.92
+1979-11-14,73.37,73.87,73.00,73.12,822400,0.92
+1979-11-13,73.75,74.50,73.37,73.37,1097600,0.93
+1979-11-12,73.37,74.50,73.37,73.75,707200,0.93
+1979-11-09,72.75,73.37,72.75,73.25,1286400,0.93
+1979-11-08,73.25,73.75,72.50,72.50,2793600,0.92
+1979-11-07,74.50,74.50,73.25,73.25,2713600,0.93
+1979-11-06,75.12,75.37,74.50,74.62,467200,0.94
+1979-11-05,75.62,75.75,74.75,75.12,793600,0.95
+1979-11-02,75.25,76.00,75.25,75.62,1091200,0.96
+1979-11-01,74.25,75.25,74.12,75.25,547200,0.95
+1979-10-31,75.50,75.75,74.25,74.25,1139200,0.94
+1979-10-30,74.62,75.50,74.25,75.50,1603200,0.95
+1979-10-29,74.00,74.87,74.00,74.62,726400,0.94
+1979-10-26,73.50,74.00,73.25,74.00,937600,0.93
+1979-10-25,74.00,74.00,73.50,73.50,707200,0.93
+1979-10-24,74.50,74.75,74.00,74.00,614400,0.93
+1979-10-23,74.25,74.50,73.75,74.50,905600,0.94
+1979-10-22,74.25,74.25,73.50,74.25,1184000,0.94
+1979-10-19,76.00,76.37,74.75,74.75,1571200,0.94
+1979-10-18,77.12,77.12,76.00,76.00,1273600,0.96
+1979-10-17,78.00,78.25,76.75,77.12,2393600,0.97
+1979-10-16,78.37,78.50,78.00,78.00,1750400,0.99
+1979-10-15,78.75,78.75,78.00,78.37,947200,0.99
+1979-10-12,78.50,79.37,78.37,79.25,1433600,0.99
+1979-10-11,77.37,78.50,77.25,78.50,1699200,0.98
+1979-10-10,77.62,77.87,76.62,77.37,2816000,0.97
+1979-10-09,78.62,78.62,77.62,77.62,2342400,0.97
+1979-10-08,79.37,79.37,78.62,78.62,710400,0.98
+1979-10-05,78.75,79.62,78.75,79.37,790400,0.99
+1979-10-04,77.87,78.87,77.87,78.50,1536000,0.98
+1979-10-03,77.50,77.87,77.00,77.87,784000,0.97
+1979-10-02,76.62,77.50,76.00,77.50,1337600,0.97
+1979-10-01,76.75,76.75,76.50,76.62,633600,0.96
+1979-09-28,78.12,78.12,76.87,77.25,915200,0.97
+1979-09-27,77.25,78.12,77.00,78.12,1257600,0.98
+1979-09-26,76.75,77.62,76.75,77.25,1350400,0.97
+1979-09-25,76.50,76.50,76.00,76.50,2035200,0.96
+1979-09-24,77.75,77.75,76.50,76.50,1408000,0.96
+1979-09-21,77.50,78.12,77.50,78.00,1766400,0.97
+1979-09-20,77.12,77.50,76.75,77.37,1625600,0.97
+1979-09-19,77.37,77.87,77.12,77.12,1024000,0.96
+1979-09-18,78.00,78.00,77.37,77.37,1193600,0.97
+1979-09-17,77.25,78.25,77.25,78.00,844800,0.97
+1979-09-14,78.00,78.00,77.25,77.25,915200,0.97
+1979-09-13,78.37,78.62,78.00,78.00,704000,0.97
+1979-09-12,77.75,78.37,77.37,78.37,982400,0.98
+1979-09-11,77.62,78.12,77.62,77.75,1344000,0.97
+1979-09-10,78.00,78.00,77.62,77.62,1107200,0.97
+1979-09-07,78.00,78.12,77.62,78.12,1072000,0.98
+1979-09-06,78.50,78.50,77.75,78.00,1622400,0.97
+1979-09-05,79.12,79.25,77.50,78.50,2937600,0.98
+1979-09-04,80.00,80.00,79.00,79.12,761600,0.99
+1979-08-31,80.12,80.37,79.87,80.12,1168000,1.00
+1979-08-30,80.25,80.37,79.87,80.12,1481600,1.00
+1979-08-29,79.50,80.25,79.00,80.25,2819200,1.00
+1979-08-28,79.75,79.87,79.50,79.50,1414400,0.99
+1979-08-27,79.25,80.00,79.25,79.75,892800,1.00
+1979-08-24,79.37,79.37,78.87,79.00,1052800,0.99
+1979-08-23,79.87,79.87,79.25,79.50,1264000,0.99
+1979-08-22,80.37,80.37,79.75,79.87,1430400,1.00
+1979-08-21,80.25,80.62,80.12,80.50,1657600,1.01
+1979-08-20,79.37,80.25,79.37,80.25,886400,1.00
+1979-08-17,79.62,79.87,79.12,79.25,912000,0.99
+1979-08-16,79.00,79.87,79.00,79.62,1862400,0.99
+1979-08-15,77.50,79.00,77.25,78.87,1152000,0.99
+1979-08-14,77.37,77.62,77.12,77.50,1584000,0.97
+1979-08-13,77.62,78.00,77.37,77.37,1478400,0.97
+1979-08-10,77.00,77.87,76.62,77.62,1536000,0.97
+1979-08-09,77.12,77.12,76.75,77.00,1411200,0.96
+1979-08-08,76.62,77.37,76.62,77.12,1782400,0.96
+1979-08-07,74.87,76.87,74.87,76.50,3856000,0.96
+1979-08-06,74.87,75.00,74.62,74.87,972800,0.94
+1979-08-03,75.00,75.12,74.62,74.87,1219200,0.94
+1979-08-02,74.62,75.12,74.25,75.00,1468800,0.94
+1979-08-01,74.12,74.62,74.00,74.62,1971200,0.93
+1979-07-31,73.00,74.12,72.75,74.12,1680000,0.93
+1979-07-30,73.37,73.37,72.75,73.00,2217600,0.91
+1979-07-27,73.75,73.75,73.37,73.50,947200,0.92
+1979-07-26,74.00,74.00,73.62,74.00,1593600,0.92
+1979-07-25,73.87,74.00,73.75,74.00,1011200,0.92
+1979-07-24,74.00,74.12,73.62,73.87,1529600,0.92
+1979-07-23,74.25,74.25,73.62,74.00,1849600,0.92
+1979-07-20,74.37,74.37,74.00,74.37,1929600,0.93
+1979-07-19,74.50,75.00,74.12,74.62,1187200,0.93
+1979-07-18,74.75,74.75,74.12,74.50,1244800,0.93
+1979-07-17,75.12,75.12,74.62,75.00,979200,0.94
+1979-07-16,75.37,75.37,74.75,75.37,1091200,0.94
+1979-07-13,76.75,76.75,76.00,76.00,2812800,0.94
+1979-07-12,76.87,76.87,76.50,76.75,1382400,0.95
+1979-07-11,77.00,77.00,76.62,77.00,2336000,0.95
+1979-07-10,77.00,77.12,76.87,77.00,2115200,0.95
+1979-07-09,77.12,77.50,76.87,77.00,2838400,0.95
+1979-07-06,76.50,77.37,76.50,77.12,1452800,0.95
+1979-07-05,76.37,76.87,76.37,76.50,1097600,0.95
+1979-07-03,76.37,76.75,76.37,76.37,2345600,0.94
+1979-07-02,76.87,76.87,76.37,76.37,675200,0.94
+1979-06-29,77.00,77.25,76.62,76.87,1120000,0.95
+1979-06-28,77.00,77.25,76.62,77.00,972800,0.95
+1979-06-27,76.75,77.25,76.62,77.00,1728000,0.95
+1979-06-26,78.12,78.37,76.75,76.75,1680000,0.95
+1979-06-25,78.62,78.75,78.00,78.12,675200,0.97
+1979-06-22,78.37,78.75,78.37,78.62,1312000,0.97
+1979-06-21,78.25,78.62,78.25,78.37,1136000,0.97
+1979-06-20,78.50,78.75,78.00,78.25,1014400,0.97
+1979-06-19,78.50,78.75,78.37,78.50,748800,0.97
+1979-06-18,78.87,78.87,78.50,78.50,1027200,0.97
+1979-06-15,79.00,79.00,78.75,78.87,1056000,0.97
+1979-06-14,78.87,79.00,78.75,79.00,492800,0.98
+1979-06-13,78.87,79.12,78.75,78.87,1881600,0.97
+1979-06-12,79.12,79.25,78.87,78.87,1148800,0.97
+1979-06-11,78.50,79.12,78.50,79.12,758400,0.98
+1979-06-08,78.62,78.87,78.50,78.50,777600,0.97
+1979-06-07,78.75,79.12,78.12,78.62,819200,0.97
+1979-06-06,79.50,79.62,78.62,78.75,1539200,0.97
+1979-06-05,79.50,79.50,79.00,79.50,803200,0.98
+1979-06-04,79.75,79.75,79.25,79.50,1299200,0.98
+1979-06-01,80.62,80.62,80.00,80.12,1648000,0.99
+1979-05-31,80.62,80.75,80.25,80.62,985600,1.00
+1979-05-30,80.62,80.62,80.37,80.62,1558400,1.00
+1979-05-29,80.12,80.75,80.00,80.75,1068800,1.00
+1979-05-25,80.25,80.50,80.00,80.12,1142400,0.99
+1979-05-24,79.62,80.62,79.62,80.25,1152000,0.99
+1979-05-23,79.75,80.12,79.50,79.62,1161600,0.98
+1979-05-22,79.25,79.75,79.00,79.75,1180800,0.99
+1979-05-21,79.25,79.75,79.00,79.25,2006400,0.98
+1979-05-18,78.75,79.25,78.50,79.25,1702400,0.98
+1979-05-17,78.50,78.87,78.12,78.75,1465600,0.97
+1979-05-16,78.87,78.87,78.50,78.50,796800,0.97
+1979-05-15,79.25,79.25,78.75,78.87,1299200,0.97
+1979-05-14,79.00,79.87,78.87,79.25,656000,0.98
+1979-05-11,78.75,79.25,78.75,79.00,569600,0.98
+1979-05-10,78.87,78.87,78.62,78.75,835200,0.97
+1979-05-09,79.12,79.37,78.75,78.87,934400,0.97
+1979-05-08,79.00,79.37,78.75,79.12,1116800,0.98
+1979-05-07,79.37,79.50,78.75,79.00,1468800,0.98
+1979-05-04,79.62,79.87,79.37,79.37,1539200,0.98
+1979-05-03,79.50,80.12,79.50,79.62,1312000,0.98
+1979-05-02,79.75,79.87,79.50,79.50,1337600,0.98
+1979-05-01,80.00,80.12,79.75,79.75,848000,0.99
+1979-04-30,79.62,80.00,79.37,80.00,796800,0.99
+1979-04-27,79.50,79.87,79.50,79.62,774400,0.98
+1979-04-26,80.12,80.25,79.37,79.50,1257600,0.98
+1979-04-25,80.00,80.50,80.00,80.12,1065600,0.99
+1979-04-24,79.25,80.25,79.25,79.75,1648000,0.99
+1979-04-23,79.12,79.50,78.75,79.25,598400,0.98
+1979-04-20,78.75,79.25,78.50,79.12,1072000,0.98
+1979-04-19,78.75,79.50,78.62,78.75,1923200,0.97
+1979-04-18,78.87,79.25,78.75,78.75,1670400,0.97
+1979-04-17,78.62,78.87,76.75,78.87,1628800,0.97
+1979-04-16,79.25,79.25,78.62,78.62,1664000,0.97
+1979-04-12,80.50,80.87,80.12,80.12,1404800,0.98
+1979-04-11,81.25,81.75,80.25,80.50,1500800,0.98
+1979-04-10,80.37,81.50,80.25,81.25,1062400,0.99
+1979-04-09,80.87,81.12,80.37,80.37,2236800,0.98
+1979-04-06,81.25,81.25,80.75,80.87,1257600,0.99
+1979-04-05,81.00,81.62,80.75,81.25,1497600,0.99
+1979-04-04,81.50,82.00,81.00,81.00,1500800,0.99
+1979-04-03,80.75,81.75,80.62,81.50,1747200,1.00
+1979-04-02,81.00,81.00,80.37,80.75,787200,0.99
+1979-03-30,81.25,81.87,81.00,81.00,1232000,0.99
+1979-03-29,80.37,81.50,80.37,81.25,1264000,0.99
+1979-03-28,80.50,80.75,80.12,80.37,1043200,0.98
+1979-03-27,80.25,80.75,80.12,80.50,1193600,0.98
+1979-03-26,80.62,80.62,80.25,80.25,707200,0.98
+1979-03-23,81.00,81.12,80.62,81.00,1241600,0.99
+1979-03-22,80.75,81.25,80.75,81.00,1084800,0.99
+1979-03-21,80.00,80.50,79.50,80.25,1046400,0.98
+1979-03-20,80.37,80.50,79.50,80.00,1526400,0.98
+1979-03-19,81.00,81.50,80.37,80.37,1260800,0.98
+1979-03-16,81.25,81.50,80.87,81.00,598400,0.99
+1979-03-15,80.50,82.00,80.37,81.25,1168000,0.99
+1979-03-14,80.62,80.87,80.50,80.50,585600,0.98
+1979-03-13,80.87,81.37,80.37,80.62,1932800,0.99
+1979-03-12,81.00,81.12,80.62,80.87,720000,0.99
+1979-03-09,81.00,81.50,80.62,81.00,1984000,0.99
+1979-03-08,81.25,81.25,80.62,81.00,1449600,0.99
+1979-03-07,81.75,82.87,81.25,81.37,691200,0.99
+1979-03-06,82.25,82.25,81.50,81.75,713600,1.00
+1979-03-05,81.50,82.62,81.50,82.25,838400,1.01
+1979-03-02,81.25,82.00,81.12,81.50,563200,1.00
+1979-03-01,81.25,81.75,81.00,81.25,1305600,0.99
+1979-02-28,80.87,81.25,80.25,81.25,796800,0.99
+1979-02-27,81.62,81.62,80.62,80.87,2336000,0.99
+1979-02-26,81.87,82.12,81.62,81.62,723200,1.00
+1979-02-23,82.00,82.12,81.75,81.87,1558400,1.00
+1979-02-22,82.87,82.87,82.00,82.00,956800,1.00
+1979-02-21,83.50,83.75,82.75,82.87,790400,1.01
+1979-02-20,82.87,83.62,82.75,83.50,960000,1.02
+1979-02-16,82.62,82.87,82.37,82.87,880000,1.01
+1979-02-15,82.75,82.87,82.50,82.62,512000,1.01
+1979-02-14,83.00,83.25,82.75,82.75,2662400,1.01
+1979-02-13,82.87,83.25,82.87,83.00,979200,1.01
+1979-02-12,82.50,82.87,82.25,82.50,1340800,1.01
+1979-02-09,82.50,82.75,82.37,82.50,1430400,1.01
+1979-02-08,82.50,82.75,82.25,82.50,944000,1.01
+1979-02-07,83.75,83.75,82.25,82.50,1910400,1.01
+1979-02-06,84.00,84.25,83.75,83.87,1091200,1.03
+1979-02-05,84.12,84.12,83.37,84.00,1004800,1.03
+1979-02-02,84.87,84.87,84.00,84.12,880000,1.03
+1979-02-01,84.50,85.00,84.00,84.87,953600,1.04
+1979-01-31,86.00,86.00,84.50,84.50,944000,1.03
+1979-01-30,86.25,86.87,86.00,86.12,748800,1.05
+1979-01-29,86.50,86.50,86.00,86.25,960000,1.05
+1979-01-26,86.00,87.25,86.00,86.50,873600,1.06
+1979-01-25,85.25,86.37,85.12,85.75,1056000,1.05
+1979-01-24,86.25,86.25,85.12,85.25,800000,1.04
+1979-01-23,87.12,87.12,86.25,86.50,960000,1.06
+1979-01-22,87.75,87.75,86.75,87.12,745600,1.07
+1979-01-19,87.75,88.00,87.62,87.75,1052800,1.07
+1979-01-18,87.00,87.87,86.25,87.75,672000,1.07
+1979-01-17,87.25,87.25,86.37,87.00,1174400,1.06
+1979-01-16,87.87,88.00,87.12,87.37,1017600,1.07
+1979-01-15,88.00,88.00,87.50,87.87,854400,1.07
+1979-01-12,88.50,89.75,88.50,89.00,1907200,1.08
+1979-01-11,87.87,88.50,87.00,88.50,1478400,1.07
+1979-01-10,88.12,88.12,87.62,87.87,966400,1.07
+1979-01-09,88.00,88.37,87.75,88.12,2009600,1.07
+1979-01-08,88.50,88.50,87.62,88.00,780800,1.07
+1979-01-05,88.25,88.75,88.25,88.50,1152000,1.07
+1979-01-04,88.62,88.75,88.00,88.12,672000,1.07
+1979-01-03,88.12,88.75,87.75,88.62,931200,1.07
+1979-01-02,88.75,88.75,87.75,88.12,1142400,1.07
+1978-12-29,88.75,89.37,88.50,88.87,563200,1.08
+1978-12-28,88.37,89.25,88.25,88.75,1462400,1.08
+1978-12-27,88.75,88.75,88.00,88.37,742400,1.07
+1978-12-26,88.50,89.25,88.37,89.00,947200,1.08
+1978-12-22,87.50,88.62,87.50,88.50,1001600,1.07
+1978-12-21,87.00,88.00,87.00,87.25,1084800,1.06
+1978-12-20,85.50,86.75,85.50,86.62,1484800,1.05
+1978-12-19,85.12,85.87,85.00,85.50,793600,1.04
+1978-12-18,85.50,85.50,84.50,85.12,2032000,1.03
+1978-12-15,87.62,87.62,86.62,86.75,1059200,1.05
+1978-12-14,88.00,88.00,87.25,87.62,854400,1.06
+1978-12-13,87.75,88.25,87.50,88.00,1132800,1.07
+1978-12-12,87.25,87.87,87.25,87.75,1129600,1.06
+1978-12-11,86.87,87.62,86.62,87.00,777600,1.05
+1978-12-08,87.00,87.50,86.50,86.87,710400,1.05
+1978-12-07,87.50,87.75,86.75,87.00,1865600,1.05
+1978-12-06,87.62,88.25,87.25,87.50,1091200,1.06
+1978-12-05,86.75,87.62,86.62,87.62,393600,1.06
+1978-12-04,87.37,87.50,86.50,86.75,1545600,1.05
+1978-12-01,86.87,87.75,86.87,87.37,1440000,1.06
+1978-11-30,85.12,85.75,85.12,85.75,588800,1.04
+1978-11-29,85.87,86.00,85.00,85.12,1174400,1.03
+1978-11-28,86.25,86.75,85.87,85.87,438400,1.04
+1978-11-27,85.87,86.25,85.87,86.25,886400,1.05
+1978-11-24,85.87,85.87,85.50,85.62,275200,1.04
+1978-11-22,85.00,85.87,85.00,85.87,880000,1.04
+1978-11-21,84.50,85.00,84.50,84.62,566400,1.03
+1978-11-20,84.12,85.12,84.12,84.50,1158400,1.02
+1978-11-17,84.50,84.62,84.00,84.00,883200,1.02
+1978-11-16,83.50,84.37,83.50,84.37,716800,1.02
+1978-11-15,83.25,83.75,83.25,83.25,876800,1.01
+1978-11-14,83.50,83.87,82.62,82.62,854400,1.00
+1978-11-13,84.50,84.62,83.50,83.50,220800,1.01
+1978-11-10,83.25,84.75,83.25,84.50,704000,1.02
+1978-11-09,84.75,85.25,83.25,83.25,544000,1.01
+1978-11-08,84.25,84.75,83.50,84.75,976000,1.03
+1978-11-07,85.37,85.37,83.87,84.25,1123200,1.02
+1978-11-06,85.75,85.87,85.37,85.50,374400,1.04
+1978-11-03,85.62,86.00,85.00,85.75,1427200,1.04
+1978-11-02,85.25,86.00,85.25,85.62,1776000,1.04
+1978-11-01,83.00,85.25,83.00,85.25,1776000,1.03
+1978-10-31,84.25,84.25,82.37,82.50,1334400,1.00
+1978-10-30,83.37,84.50,82.37,84.25,3254400,1.02
+1978-10-27,84.00,84.25,83.37,83.37,1398400,1.01
+1978-10-26,83.25,84.00,82.50,84.00,1984000,1.02
+1978-10-25,84.62,85.00,83.25,83.25,854400,1.01
+1978-10-24,85.87,86.25,84.50,84.62,1884800,1.03
+1978-10-23,86.25,86.50,85.62,85.87,1312000,1.04
+1978-10-20,86.00,86.25,85.25,86.25,1017600,1.05
+1978-10-19,86.50,86.50,85.75,86.00,870400,1.04
+1978-10-18,86.12,86.75,86.12,86.50,1238400,1.05
+1978-10-17,86.87,86.87,85.75,86.00,1254400,1.04
+1978-10-16,88.87,88.87,87.75,87.75,585600,1.06
+1978-10-13,88.75,89.87,88.50,89.87,563200,1.08
+1978-10-12,88.50,90.25,88.50,88.75,1625600,1.07
+1978-10-11,87.25,88.50,86.50,88.50,1398400,1.06
+1978-10-10,87.50,88.50,87.00,87.25,1104000,1.05
+1978-10-09,86.25,87.50,86.25,87.50,1168000,1.05
+1978-10-06,86.00,86.50,86.00,86.25,1900800,1.04
+1978-10-05,86.00,86.25,85.87,86.00,1283200,1.03
+1978-10-04,86.37,86.37,85.87,86.00,1008000,1.03
+1978-10-03,86.25,86.62,86.25,86.37,1235200,1.04
+1978-10-02,87.00,87.00,86.25,86.25,3513600,1.04
+1978-09-29,87.12,87.50,87.00,87.00,841600,1.05
+1978-09-28,87.12,87.37,86.87,87.12,2195200,1.05
+1978-09-27,87.37,87.87,86.87,87.12,934400,1.05
+1978-09-26,87.62,88.00,87.37,87.37,944000,1.05
+1978-09-25,87.62,88.25,87.50,87.62,521600,1.05
+1978-09-22,87.37,88.00,87.37,87.62,876800,1.05
+1978-09-21,87.12,87.50,86.62,87.25,1091200,1.05
+1978-09-20,87.37,88.12,86.75,87.12,1548800,1.05
+1978-09-19,88.37,88.37,87.25,87.37,1203200,1.05
+1978-09-18,89.62,89.75,87.50,88.50,1411200,1.06
+1978-09-15,90.62,90.62,89.50,89.62,998400,1.08
+1978-09-14,92.12,92.12,90.75,90.75,873600,1.09
+1978-09-13,92.37,93.00,92.00,92.12,918400,1.11
+1978-09-12,92.37,92.37,91.87,92.37,816000,1.11
+1978-09-11,92.00,92.75,92.00,92.37,1603200,1.11
+1978-09-08,89.25,91.75,89.25,91.75,3116800,1.10
+1978-09-07,88.62,89.12,88.62,89.12,1219200,1.07
+1978-09-06,87.25,88.75,87.25,88.62,1740800,1.07
+1978-09-05,87.00,87.00,86.62,87.00,624000,1.05
+1978-09-01,87.12,87.37,86.87,87.12,438400,1.05
+1978-08-31,86.87,87.62,86.87,87.12,566400,1.05
+1978-08-30,86.75,87.12,86.50,86.87,790400,1.04
+1978-08-29,86.62,87.00,86.62,86.75,793600,1.04
+1978-08-28,87.12,87.12,86.62,86.62,524800,1.04
+1978-08-25,87.75,87.75,87.00,87.12,668800,1.05
+1978-08-24,88.25,88.25,87.50,87.75,1068800,1.05
+1978-08-23,87.25,88.25,87.25,88.25,633600,1.06
+1978-08-22,86.37,87.25,86.00,87.12,1840000,1.05
+1978-08-21,88.00,88.25,86.37,86.37,633600,1.04
+1978-08-18,89.25,89.25,88.00,88.00,1072000,1.06
+1978-08-17,89.25,90.37,89.25,89.50,1440000,1.08
+1978-08-16,88.50,89.00,88.50,89.00,1024000,1.07
+1978-08-15,89.37,89.37,88.50,88.50,460800,1.06
+1978-08-14,89.50,90.12,89.50,89.75,1312000,1.08
+1978-08-11,89.75,90.12,89.50,89.50,985600,1.08
+1978-08-10,91.00,91.00,89.75,89.75,1996800,1.08
+1978-08-09,90.00,92.00,90.00,91.25,2851200,1.10
+1978-08-08,90.00,90.00,89.62,90.00,444800,1.08
+1978-08-07,90.62,91.00,90.00,90.12,1174400,1.08
+1978-08-04,90.75,91.00,90.00,90.62,1200000,1.09
+1978-08-03,89.87,91.75,89.87,90.75,1881600,1.09
+1978-08-02,89.00,89.62,89.00,89.25,1353600,1.07
+1978-08-01,90.37,90.37,89.00,89.00,592000,1.07
+1978-07-31,90.12,90.50,89.87,90.37,896000,1.09
+1978-07-28,90.00,90.37,89.50,90.12,614400,1.08
+1978-07-27,89.62,90.12,89.37,90.00,588800,1.08
+1978-07-26,89.37,90.12,89.37,89.62,1731200,1.08
+1978-07-25,89.25,89.50,88.87,89.37,944000,1.07
+1978-07-24,89.12,89.37,88.62,89.25,1404800,1.07
+1978-07-21,89.50,89.62,88.75,89.12,1702400,1.07
+1978-07-20,89.62,90.50,89.50,89.50,1238400,1.08
+1978-07-19,89.62,89.87,89.25,89.62,1088000,1.08
+1978-07-18,90.25,90.25,89.50,89.62,1270400,1.08
+1978-07-17,90.25,90.87,89.75,90.50,3113600,1.09
+1978-07-14,88.12,90.37,88.12,90.25,2208000,1.08
+1978-07-13,88.25,88.25,87.62,88.00,886400,1.05
+1978-07-12,87.12,88.50,87.12,88.50,1062400,1.06
+1978-07-11,86.25,87.50,86.25,86.87,796800,1.04
+1978-07-10,85.50,86.25,85.37,86.25,720000,1.03
+1978-07-07,85.50,85.75,85.50,85.50,608000,1.02
+1978-07-06,85.37,85.87,85.37,85.50,752000,1.02
+1978-07-05,85.87,85.87,84.75,85.37,1488000,1.02
+1978-07-03,86.00,86.12,85.75,86.00,726400,1.03
+1978-06-30,86.00,86.00,85.25,86.00,1040000,1.03
+1978-06-29,85.12,86.25,85.12,86.25,1532800,1.03
+1978-06-28,85.37,85.50,84.75,85.00,1414400,1.01
+1978-06-27,85.00,85.50,84.75,85.37,1174400,1.02
+1978-06-26,85.50,85.75,85.00,85.00,905600,1.01
+1978-06-23,85.62,86.12,85.50,85.50,988800,1.02
+1978-06-22,86.00,86.00,85.62,85.62,1136000,1.02
+1978-06-21,86.50,86.50,86.00,86.12,1260800,1.03
+1978-06-20,86.50,86.62,86.25,86.50,828800,1.03
+1978-06-19,86.12,86.62,86.00,86.50,457600,1.03
+1978-06-16,86.50,86.62,86.12,86.12,1984000,1.03
+1978-06-15,86.62,86.87,86.00,86.50,1888000,1.03
+1978-06-14,86.75,87.12,86.37,86.62,2163200,1.03
+1978-06-13,87.50,87.50,86.62,86.75,1500800,1.03
+1978-06-12,87.37,88.25,87.37,87.62,1564800,1.04
+1978-06-09,87.00,87.62,86.87,87.37,1036800,1.04
+1978-06-08,87.50,87.75,87.00,87.00,1088000,1.04
+1978-06-07,87.75,88.25,86.75,87.50,1225600,1.04
+1978-06-06,88.12,88.75,87.62,87.75,1104000,1.05
+1978-06-05,87.00,88.37,86.62,88.12,2128000,1.05
+1978-06-02,85.87,87.00,85.75,87.00,1923200,1.04
+1978-06-01,85.62,86.25,85.62,85.87,1190400,1.02
+1978-05-31,84.75,85.75,84.75,85.62,1209600,1.02
+1978-05-30,84.12,84.75,84.00,84.50,662400,1.01
+1978-05-26,84.62,84.62,84.12,84.12,432000,1.00
+1978-05-25,85.00,85.00,84.50,84.62,531200,1.01
+1978-05-24,85.75,86.00,84.87,85.00,1939200,1.01
+1978-05-23,86.87,87.00,85.75,85.75,1500800,1.02
+1978-05-22,85.87,86.87,85.75,86.87,912000,1.04
+1978-05-19,86.37,86.75,85.87,85.87,1699200,1.02
+1978-05-18,86.75,87.37,86.25,86.37,1926400,1.03
+1978-05-17,85.62,86.87,85.62,86.75,1814400,1.03
+1978-05-16,84.75,85.75,84.75,85.62,1331200,1.02
+1978-05-15,84.50,84.50,83.50,84.25,1296000,1.00
+1978-05-12,83.50,84.62,83.50,84.50,1241600,1.01
+1978-05-11,81.75,82.62,81.75,82.62,1481600,0.98
+1978-05-10,82.50,83.00,81.50,81.62,2102400,0.97
+1978-05-09,83.37,83.75,82.00,82.50,1123200,0.98
+1978-05-08,84.50,85.37,83.25,83.37,774400,0.99
+1978-05-05,83.75,84.87,83.75,84.50,2076800,1.01
+1978-05-04,83.75,83.75,82.62,83.50,1484800,1.00
+1978-05-03,84.62,84.62,83.75,83.87,1564800,1.00
+1978-05-02,85.25,86.00,84.75,84.87,2086400,1.01
+1978-05-01,84.50,85.87,84.00,85.25,2464000,1.02
+1978-04-28,82.00,84.50,81.75,84.50,1612800,1.01
+1978-04-27,82.87,82.87,81.87,82.00,1587200,0.98
+1978-04-26,82.50,83.50,81.50,83.00,1801600,0.99
+1978-04-25,81.75,83.00,81.75,82.50,2652800,0.98
+1978-04-24,80.37,81.25,80.37,81.25,1094400,0.97
+1978-04-21,80.62,81.00,80.00,80.25,553600,0.96
+1978-04-20,80.62,81.50,80.62,80.62,1200000,0.96
+1978-04-19,80.25,81.00,79.75,80.50,1225600,0.96
+1978-04-18,81.50,81.87,80.00,80.25,1942400,0.96
+1978-04-17,81.50,82.50,81.50,81.50,4316800,0.97
+1978-04-14,77.50,79.75,77.50,79.62,1465600,0.94
+1978-04-13,76.50,77.25,76.37,77.25,528000,0.91
+1978-04-12,76.50,77.37,76.50,76.50,691200,0.90
+1978-04-11,76.50,77.00,75.62,76.50,1520000,0.90
+1978-04-10,76.25,76.50,76.25,76.50,560000,0.90
+1978-04-07,75.00,76.25,75.00,76.25,697600,0.90
+1978-04-06,74.50,75.62,74.25,74.75,2233600,0.88
+1978-04-05,74.00,74.75,74.00,74.50,1104000,0.88
+1978-04-04,73.87,73.87,73.37,73.75,1190400,0.87
+1978-04-03,74.00,74.00,73.50,74.00,1660800,0.87
+1978-03-31,74.62,74.62,74.00,74.12,640000,0.88
+1978-03-30,74.75,75.12,74.62,74.75,2131200,0.88
+1978-03-29,75.62,75.62,74.75,74.75,659200,0.88
+1978-03-28,75.50,75.62,75.12,75.62,1148800,0.89
+1978-03-27,76.37,76.37,75.37,75.50,745600,0.89
+1978-03-23,77.25,77.62,76.25,76.87,1113600,0.91
+1978-03-22,77.50,77.50,77.25,77.25,1052800,0.91
+1978-03-21,78.00,78.25,77.62,77.62,1196800,0.92
+1978-03-20,77.62,78.37,77.62,78.00,1385600,0.92
+1978-03-17,76.50,77.25,75.87,77.25,918400,0.91
+1978-03-16,75.75,76.50,75.50,76.50,784000,0.90
+1978-03-15,75.62,75.87,75.50,75.75,1132800,0.89
+1978-03-14,75.87,75.87,75.25,75.62,646400,0.89
+1978-03-13,75.50,76.37,75.50,75.87,1030400,0.90
+1978-03-10,75.37,76.00,75.37,75.50,1609600,0.89
+1978-03-09,75.87,76.25,75.37,75.37,1510400,0.89
+1978-03-08,75.62,76.00,75.62,75.87,1241600,0.90
+1978-03-07,75.75,75.75,75.00,75.62,1702400,0.89
+1978-03-06,76.50,76.50,76.00,76.00,844800,0.90
+1978-03-03,76.87,77.12,76.37,76.50,2320000,0.90
+1978-03-02,76.62,77.12,76.62,76.87,1203200,0.91
+1978-03-01,76.75,77.12,76.37,76.62,956800,0.90
+1978-02-28,77.62,77.62,76.62,76.75,1123200,0.91
+1978-02-27,78.00,78.75,77.50,77.62,992000,0.92
+1978-02-24,77.87,78.50,77.87,78.00,614400,0.92
+1978-02-23,77.62,77.75,77.25,77.75,528000,0.92
+1978-02-22,77.62,78.12,77.62,77.62,1068800,0.92
+1978-02-21,77.75,77.75,77.37,77.50,1888000,0.92
+1978-02-17,78.25,78.87,77.75,77.75,1308800,0.92
+1978-02-16,78.50,78.50,78.12,78.25,732800,0.92
+1978-02-15,78.50,79.00,78.37,78.62,1059200,0.93
+1978-02-14,78.62,78.75,78.50,78.50,940800,0.93
+1978-02-13,79.00,79.00,78.62,78.62,1222400,0.93
+1978-02-10,79.12,79.62,79.00,79.25,1424000,0.94
+1978-02-09,79.37,79.50,79.12,79.12,1084800,0.93
+1978-02-08,79.37,80.50,79.25,79.37,688000,0.94
+1978-02-07,78.87,79.50,78.87,79.37,419200,0.94
+1978-02-06,78.87,78.87,78.50,78.50,496000,0.93
+1978-02-03,79.25,79.25,78.62,79.00,800000,0.93
+1978-02-02,79.37,80.00,79.12,79.25,454400,0.94
+1978-02-01,78.87,80.25,78.62,79.37,1180800,0.94
+1978-01-31,79.37,79.37,78.37,78.87,502400,0.93
+1978-01-30,78.87,79.62,78.50,79.62,819200,0.94
+1978-01-27,79.37,79.50,78.75,78.87,889600,0.93
+1978-01-26,81.37,81.62,79.37,79.37,1987200,0.94
+1978-01-25,81.37,81.50,81.00,81.37,1888000,0.96
+1978-01-24,82.37,82.37,81.25,81.37,908800,0.96
+1978-01-23,82.87,82.87,82.12,82.62,748800,0.98
+1978-01-20,82.00,82.87,81.50,82.87,566400,0.98
+1978-01-19,82.00,82.87,82.00,82.00,883200,0.97
+1978-01-18,81.37,82.25,81.37,82.00,812800,0.97
+1978-01-17,81.12,81.62,81.12,81.37,918400,0.96
+1978-01-16,81.37,81.37,80.62,81.00,1094400,0.96
+1978-01-13,81.25,81.62,81.25,81.50,732800,0.95
+1978-01-12,81.37,81.62,80.75,81.00,1497600,0.95
+1978-01-11,81.75,82.25,81.37,81.37,1536000,0.95
+1978-01-10,81.62,82.62,81.50,81.75,598400,0.96
+1978-01-09,81.87,81.87,81.37,81.62,774400,0.96
+1978-01-06,83.37,83.37,82.00,82.12,803200,0.96
+1978-01-05,84.25,84.75,83.50,83.75,1008000,0.98
+1978-01-04,84.25,84.25,83.75,84.25,915200,0.99
+1978-01-03,85.50,85.50,84.62,84.87,547200,0.99
+1977-12-30,86.00,86.25,85.62,85.87,393600,1.01
+1977-12-29,86.25,86.37,85.62,86.00,784000,1.01
+1977-12-28,85.37,86.25,85.37,86.25,934400,1.01
+1977-12-27,84.50,85.00,84.37,85.00,544000,1.00
+1977-12-23,84.50,85.25,84.50,84.50,755200,0.99
+1977-12-22,83.37,84.50,83.37,84.00,1030400,0.98
+1977-12-21,82.75,83.37,82.75,83.25,697600,0.98
+1977-12-20,82.75,83.12,82.62,82.75,1046400,0.97
+1977-12-19,83.12,83.25,82.62,82.75,1558400,0.97
+1977-12-16,83.00,83.25,82.75,83.12,1081600,0.97
+1977-12-15,83.25,83.50,83.00,83.00,700800,0.97
+1977-12-14,83.25,83.37,83.00,83.25,1036800,0.98
+1977-12-13,83.50,83.50,83.25,83.25,640000,0.98
+1977-12-12,83.75,83.87,83.25,83.50,953600,0.98
+1977-12-09,83.12,84.00,83.12,83.75,412800,0.98
+1977-12-08,83.25,83.75,83.12,83.12,540800,0.97
+1977-12-07,83.75,83.75,83.25,83.25,1232000,0.98
+1977-12-06,84.50,84.50,84.00,84.00,1030400,0.98
+1977-12-05,84.50,84.87,84.50,84.75,764800,0.99
+1977-12-02,85.12,85.25,84.25,84.50,1187200,0.99
+1977-12-01,85.37,85.50,84.87,85.12,915200,1.00
+1977-11-30,85.62,85.62,85.12,85.37,883200,1.00
+1977-11-29,86.00,86.37,85.62,85.62,1267200,1.00
+1977-11-28,85.62,86.25,85.62,86.00,1497600,1.01
+1977-11-25,85.25,85.75,85.00,85.62,544000,1.00
+1977-11-23,84.25,85.37,83.75,85.25,1062400,1.00
+1977-11-22,83.12,84.37,83.12,84.25,953600,0.99
+1977-11-21,83.37,83.87,82.75,82.87,825600,0.97
+1977-11-18,83.25,83.87,83.25,83.37,419200,0.98
+1977-11-17,83.62,83.75,83.12,83.25,848000,0.98
+1977-11-16,83.87,83.87,83.50,83.62,806400,0.98
+1977-11-15,84.00,84.00,83.12,84.00,2060800,0.98
+1977-11-14,83.25,84.25,83.25,84.25,2422400,0.99
+1977-11-11,81.50,83.25,81.50,83.25,2412800,0.98
+1977-11-10,80.87,81.62,80.75,81.25,1446400,0.95
+1977-11-09,81.25,81.50,80.25,80.87,1036800,0.95
+1977-11-08,81.75,82.00,81.25,81.25,873600,0.95
+1977-11-07,81.87,82.00,81.62,81.75,1184000,0.96
+1977-11-04,81.50,82.25,81.50,81.87,988800,0.96
+1977-11-03,81.75,81.75,81.37,81.50,1408000,0.95
+1977-11-02,82.50,82.50,82.00,82.12,844800,0.96
+1977-11-01,82.87,83.12,82.50,82.62,774400,0.97
+1977-10-31,83.12,83.37,82.75,82.87,1673600,0.97
+1977-10-28,82.50,83.12,82.25,83.12,972800,0.97
+1977-10-27,82.37,83.00,82.37,82.50,912000,0.97
+1977-10-26,81.12,82.37,80.87,82.37,1200000,0.96
+1977-10-25,81.50,81.50,80.50,81.12,1968000,0.95
+1977-10-24,82.62,82.75,81.75,81.75,1065600,0.96
+1977-10-21,82.62,83.00,82.12,82.62,777600,0.97
+1977-10-20,81.87,82.75,81.62,82.62,1302400,0.97
+1977-10-19,82.37,82.50,81.75,81.87,777600,0.96
+1977-10-18,81.12,82.37,80.62,82.37,1305600,0.96
+1977-10-17,81.37,81.37,80.75,81.12,1017600,0.95
+1977-10-14,81.25,82.00,81.00,81.37,1056000,0.95
+1977-10-13,81.00,81.25,80.25,81.25,1241600,0.94
+1977-10-12,81.50,81.50,80.75,81.00,1225600,0.94
+1977-10-11,83.12,83.25,82.12,82.12,1171200,0.95
+1977-10-10,83.37,83.37,83.12,83.12,252800,0.97
+1977-10-07,83.50,83.62,83.12,83.37,713600,0.97
+1977-10-06,83.50,83.62,83.25,83.50,787200,0.97
+1977-10-05,83.37,83.50,82.50,83.50,582400,0.97
+1977-10-04,85.25,85.25,83.12,83.37,748800,0.97
+1977-10-03,85.12,85.50,84.87,85.25,1033600,0.99
+1977-09-30,84.62,85.25,84.62,85.12,416000,0.99
+1977-09-29,84.00,84.62,84.00,84.62,534400,0.98
+1977-09-28,84.00,84.50,84.00,84.00,982400,0.98
+1977-09-27,83.75,84.37,83.75,84.00,636800,0.98
+1977-09-26,83.75,83.75,83.25,83.75,1193600,0.97
+1977-09-23,84.37,84.62,84.00,84.00,902400,0.98
+1977-09-22,84.50,84.50,84.00,84.37,828800,0.98
+1977-09-21,85.87,86.00,84.50,84.50,1260800,0.98
+1977-09-20,85.75,86.37,85.75,85.87,1232000,1.00
+1977-09-19,86.00,86.00,85.62,85.62,457600,0.99
+1977-09-16,85.87,86.25,85.87,86.00,950400,1.00
+1977-09-15,85.50,86.12,85.50,85.87,883200,1.00
+1977-09-14,84.87,85.50,84.75,85.50,886400,0.99
+1977-09-13,85.00,85.12,84.75,84.87,537600,0.99
+1977-09-12,85.50,85.50,84.87,85.00,1225600,0.99
+1977-09-09,86.00,86.00,85.25,85.62,1382400,0.99
+1977-09-08,86.75,86.75,86.25,86.37,540800,1.00
+1977-09-07,86.00,87.00,86.00,86.75,1190400,1.01
+1977-09-06,86.25,86.37,85.75,86.00,924800,1.00
+1977-09-02,86.25,86.50,86.00,86.25,550400,1.00
+1977-09-01,86.25,86.87,86.25,86.25,924800,1.00
+1977-08-31,86.25,86.25,85.75,86.25,1878400,1.00
+1977-08-30,86.50,86.50,86.00,86.37,1020800,1.00
+1977-08-29,85.75,86.50,85.75,86.50,851200,1.01
+1977-08-26,84.75,85.75,84.50,85.50,1894400,0.99
+1977-08-25,84.50,84.75,84.25,84.75,848000,0.98
+1977-08-24,83.75,84.75,83.62,84.50,886400,0.98
+1977-08-23,83.37,84.00,83.37,83.75,1568000,0.97
+1977-08-22,82.75,83.37,82.62,83.00,556800,0.96
+1977-08-19,83.12,83.50,82.50,82.75,755200,0.96
+1977-08-18,82.75,83.50,82.50,83.12,1139200,0.97
+1977-08-17,82.62,83.25,82.37,82.75,1398400,0.96
+1977-08-16,82.50,82.75,82.00,82.62,1155200,0.96
+1977-08-15,81.75,82.50,81.25,82.50,1004800,0.96
+1977-08-12,81.25,81.75,80.75,81.75,489600,0.95
+1977-08-11,82.00,82.25,81.25,81.25,1136000,0.94
+1977-08-10,81.00,82.00,80.75,82.00,550400,0.95
+1977-08-09,80.00,81.00,80.00,81.00,620800,0.94
+1977-08-08,80.25,80.50,80.00,80.00,710400,0.93
+1977-08-05,80.50,80.50,79.75,80.25,992000,0.93
+1977-08-04,79.75,80.50,79.62,80.50,720000,0.94
+1977-08-03,79.87,79.87,79.25,79.75,592000,0.93
+1977-08-02,80.00,80.12,79.75,79.87,313600,0.93
+1977-08-01,79.75,80.50,79.75,80.00,518400,0.93
+1977-07-29,79.87,79.87,79.12,79.75,1062400,0.93
+1977-07-28,79.62,80.00,79.50,79.87,1017600,0.93
+1977-07-27,80.75,80.75,79.37,79.62,780800,0.93
+1977-07-26,81.00,81.25,80.75,80.87,806400,0.94
+1977-07-25,81.12,81.25,80.75,81.00,934400,0.94
+1977-07-22,80.62,81.12,80.62,81.12,534400,0.94
+1977-07-21,80.25,80.87,80.25,80.37,560000,0.93
+1977-07-20,81.75,82.12,80.12,80.12,3462400,0.93
+1977-07-19,81.62,82.12,81.37,81.75,1072000,0.95
+1977-07-18,82.00,82.75,81.37,81.62,1683200,0.95
+1977-07-15,81.25,82.25,81.12,82.00,1065600,0.95
+1977-07-13,80.62,81.25,80.50,81.25,672000,0.94
+1977-07-12,80.75,81.00,80.50,80.62,934400,0.93
+1977-07-11,80.50,81.00,80.37,80.75,777600,0.93
+1977-07-08,80.50,80.75,80.37,80.50,1059200,0.93
+1977-07-07,80.75,80.75,80.50,80.50,688000,0.93
+1977-07-06,80.87,81.25,80.62,80.87,720000,0.93
+1977-07-05,80.00,81.25,79.75,80.87,736000,0.93
+1977-07-01,80.12,80.50,79.62,80.00,828800,0.92
+1977-06-30,80.25,80.50,79.87,80.12,537600,0.92
+1977-06-29,81.50,81.50,79.75,80.25,1772800,0.93
+1977-06-28,82.50,82.75,81.87,81.87,800000,0.94
+1977-06-27,82.37,82.87,82.12,82.50,361600,0.95
+1977-06-24,81.75,82.37,81.75,82.37,924800,0.95
+1977-06-23,82.00,82.25,81.25,81.75,1142400,0.94
+1977-06-22,82.12,82.12,81.62,82.00,1232000,0.95
+1977-06-21,82.12,83.50,82.12,82.12,1059200,0.95
+1977-06-20,81.75,82.50,81.50,82.12,566400,0.95
+1977-06-17,80.62,82.25,80.00,81.75,1715200,0.94
+1977-06-16,79.37,80.87,78.87,80.62,1286400,0.93
+1977-06-15,79.25,79.50,78.75,79.37,720000,0.92
+1977-06-14,78.50,79.25,78.25,79.25,1542400,0.91
+1977-06-13,79.12,79.25,78.12,78.50,1238400,0.91
+1977-06-10,79.25,79.75,78.75,79.12,1008000,0.91
+1977-06-09,78.62,79.25,78.25,79.25,1296000,0.91
+1977-06-08,77.62,79.25,77.25,78.62,790400,0.91
+1977-06-07,76.12,77.87,76.00,77.62,656000,0.89
+1977-06-06,76.12,77.00,76.12,76.12,736000,0.88
+1977-06-03,73.25,76.25,73.25,76.00,803200,0.88
+1977-06-02,74.00,74.37,73.25,73.25,649600,0.84
+1977-06-01,74.12,74.50,73.50,74.00,876800,0.85
+1977-05-31,74.50,74.87,73.75,74.12,1868800,0.85
+1977-05-27,74.50,74.75,73.75,74.50,633600,0.86
+1977-05-26,73.87,74.50,73.50,74.50,2390400,0.86
+1977-05-25,74.87,75.37,73.50,73.87,2060800,0.85
+1977-05-24,75.37,75.50,74.87,74.87,816000,0.86
+1977-05-23,76.25,76.25,75.37,75.37,800000,0.87
+1977-05-20,76.00,76.50,75.62,76.25,1593600,0.88
+1977-05-19,76.00,76.50,75.62,76.00,1222400,0.88
+1977-05-18,75.25,76.25,75.25,76.00,1603200,0.88
+1977-05-17,73.87,74.87,73.62,74.62,1548800,0.86
+1977-05-16,73.50,74.50,73.50,73.87,2473600,0.85
+1977-05-13,73.12,74.00,73.00,73.37,1148800,0.85
+1977-05-12,73.12,73.12,72.50,73.12,1644800,0.84
+1977-05-11,75.37,75.50,73.00,73.25,2051200,0.84
+1977-05-10,76.50,76.75,75.25,75.37,1481600,0.87
+1977-05-09,76.87,76.87,76.37,76.50,1510400,0.88
+1977-05-06,77.25,78.25,76.75,77.00,739200,0.89
+1977-05-05,78.50,78.50,76.87,77.25,1097600,0.89
+1977-05-04,78.12,79.12,78.00,78.87,832000,0.91
+1977-05-03,78.62,78.75,78.00,78.12,646400,0.90
+1977-05-02,77.50,78.75,77.50,78.62,819200,0.91
+1977-04-29,77.75,78.50,77.37,77.50,1792000,0.89
+1977-04-28,77.25,78.00,77.25,77.75,848000,0.90
+1977-04-27,76.37,77.00,76.37,77.00,950400,0.89
+1977-04-26,76.37,76.87,76.25,76.25,1177600,0.88
+1977-04-25,76.62,76.75,76.37,76.37,553600,0.88
+1977-04-22,76.75,77.00,76.50,76.62,774400,0.88
+1977-04-21,77.75,78.25,76.75,76.75,1446400,0.88
+1977-04-20,78.25,78.37,77.62,77.75,1328000,0.90
+1977-04-19,78.12,78.62,78.00,78.25,582400,0.90
+1977-04-18,78.50,79.75,78.00,78.12,790400,0.90
+1977-04-15,78.12,79.00,78.12,78.50,566400,0.90
+1977-04-14,78.12,78.87,78.12,78.12,1484800,0.89
+1977-04-13,78.00,78.50,77.50,77.62,1660800,0.89
+1977-04-12,77.75,78.62,77.75,78.00,1401600,0.89
+1977-04-11,76.75,77.75,76.75,77.62,1200000,0.89
+1977-04-07,76.50,76.75,76.12,76.50,931200,0.87
+1977-04-06,76.50,77.37,76.25,76.50,1129600,0.87
+1977-04-05,76.25,77.25,75.87,76.50,1731200,0.87
+1977-04-04,78.87,79.25,76.12,76.25,3251200,0.87
+1977-04-01,79.00,79.50,78.87,78.87,1129600,0.90
+1977-03-31,79.00,80.00,78.75,79.00,915200,0.90
+1977-03-30,80.62,80.75,78.87,79.00,1606400,0.90
+1977-03-29,80.62,81.12,80.50,80.62,1027200,0.92
+1977-03-28,80.62,80.87,80.62,80.62,1177600,0.92
+1977-03-25,81.00,81.37,80.50,80.62,1129600,0.92
+1977-03-24,82.00,82.00,81.00,81.00,1084800,0.93
+1977-03-23,83.37,83.62,82.00,82.12,1088000,0.94
+1977-03-22,82.37,83.37,82.00,83.37,662400,0.95
+1977-03-21,83.37,83.50,82.25,82.37,1366400,0.94
+1977-03-18,83.50,83.75,83.25,83.37,755200,0.95
+1977-03-17,83.12,83.75,83.00,83.50,496000,0.95
+1977-03-16,83.50,83.75,83.00,83.12,956800,0.95
+1977-03-15,83.12,83.87,82.75,83.50,992000,0.95
+1977-03-14,82.50,83.25,82.25,83.12,566400,0.95
+1977-03-11,82.37,83.00,82.12,82.50,611200,0.94
+1977-03-10,82.75,82.87,82.25,82.37,1036800,0.94
+1977-03-09,83.25,83.25,82.50,82.75,1440000,0.95
+1977-03-08,83.25,83.62,83.25,83.50,505600,0.95
+1977-03-07,83.25,83.75,83.25,83.25,902400,0.95
+1977-03-04,82.87,83.50,82.87,83.25,835200,0.95
+1977-03-03,82.50,83.25,82.50,82.87,960000,0.95
+1977-03-02,82.37,83.00,82.37,82.50,736000,0.94
+1977-03-01,82.37,83.50,82.25,82.25,1558400,0.94
+1977-02-28,82.12,82.37,81.87,82.37,937600,0.94
+1977-02-25,81.37,82.62,81.25,82.12,1036800,0.94
+1977-02-24,82.00,82.25,81.00,81.37,1433600,0.93
+1977-02-23,82.50,83.00,82.00,82.00,1452800,0.94
+1977-02-22,82.75,83.00,82.00,82.50,1123200,0.94
+1977-02-18,82.62,82.75,82.12,82.75,467200,0.95
+1977-02-17,84.25,84.25,82.62,82.62,1728000,0.94
+1977-02-16,84.50,85.12,84.25,84.25,1027200,0.96
+1977-02-15,83.87,84.62,83.87,84.50,1260800,0.97
+1977-02-14,82.62,83.37,81.75,83.37,1011200,0.95
+1977-02-11,83.12,84.00,82.50,82.62,979200,0.94
+1977-02-10,83.37,83.62,83.12,83.12,953600,0.95
+1977-02-09,84.00,84.12,83.37,83.37,905600,0.95
+1977-02-08,85.62,85.75,84.00,84.00,1433600,0.96
+1977-02-07,85.87,85.87,85.12,85.62,956800,0.98
+1977-02-04,85.25,85.87,85.12,85.25,787200,0.97
+1977-02-03,85.75,85.75,85.12,85.25,1411200,0.97
+1977-02-02,85.50,86.12,85.37,85.75,697600,0.98
+1977-02-01,86.12,86.37,85.50,85.50,1324800,0.98
+1977-01-31,86.50,86.50,86.00,86.12,1200000,0.98
+1977-01-28,86.50,86.50,86.00,86.50,1308800,0.99
+1977-01-27,87.25,87.37,86.37,86.62,1875200,0.99
+1977-01-26,87.87,88.00,87.12,87.25,1724800,1.00
+1977-01-25,87.50,88.00,87.12,87.87,864000,1.00
+1977-01-24,87.00,87.75,87.00,87.50,1126400,1.00
+1977-01-21,86.75,87.37,86.75,86.75,2182400,0.99
+1977-01-20,88.00,88.00,86.50,86.62,1993600,0.99
+1977-01-19,88.37,88.62,87.75,88.12,1584000,1.01
+1977-01-18,89.00,89.00,88.00,88.37,1836800,1.01
+1977-01-17,89.50,89.50,88.37,89.00,1734400,1.02
+1977-01-14,90.00,90.00,89.12,89.75,771200,1.02
+1977-01-13,90.00,90.50,89.75,90.00,1625600,1.02
+1977-01-12,91.25,91.25,89.50,90.00,1632000,1.02
+1977-01-11,92.25,92.37,91.25,91.62,1196800,1.04
+1977-01-10,91.75,92.50,91.62,92.25,972800,1.05
+1977-01-07,90.75,91.87,90.75,91.75,1657600,1.04
+1977-01-06,90.75,91.25,90.50,90.50,998400,1.03
+1977-01-05,92.62,92.75,90.75,90.75,480000,1.03
+1977-01-04,93.00,93.25,92.37,92.62,608000,1.05
+1977-01-03,93.62,93.62,92.62,93.00,1056000,1.06
+1976-12-31,92.87,94.00,92.87,93.62,566400,1.06
+1976-12-30,91.25,93.00,91.25,92.50,745600,1.05
+1976-12-29,91.50,91.50,90.75,91.12,870400,1.03
+1976-12-28,91.75,92.00,91.37,91.87,675200,1.04
+1976-12-27,91.00,91.75,90.50,91.75,675200,1.04
+1976-12-23,90.75,91.25,90.37,91.00,1113600,1.03
+1976-12-22,90.25,91.25,90.25,90.75,896000,1.03
+1976-12-21,90.25,90.62,90.00,90.25,1414400,1.02
+1976-12-20,90.87,90.87,90.25,90.25,432000,1.02
+1976-12-17,90.37,91.75,90.37,91.00,1657600,1.03
+1976-12-16,91.75,91.75,90.25,90.25,1158400,1.02
+1976-12-15,93.00,93.50,91.75,92.25,1209600,1.05
+1976-12-14,93.00,93.25,92.62,93.00,460800,1.06
+1976-12-13,93.75,93.75,92.25,93.00,793600,1.06
+1976-12-10,94.00,94.37,93.25,93.75,556800,1.06
+1976-12-09,93.75,94.12,93.62,94.00,822400,1.07
+1976-12-08,93.62,93.75,93.00,93.75,704000,1.06
+1976-12-07,94.37,94.62,93.50,93.62,684800,1.06
+1976-12-06,94.25,94.37,93.75,94.37,1555200,1.07
+1976-12-03,94.00,94.50,94.00,94.25,748800,1.07
+1976-12-02,93.75,94.62,93.75,94.00,1116800,1.07
+1976-12-01,93.62,93.75,93.25,93.62,595200,1.06
+1976-11-30,93.25,93.62,93.12,93.62,400000,1.06
+1976-11-29,93.75,93.75,93.25,93.25,624000,1.06
+1976-11-26,93.50,93.87,93.00,93.87,496000,1.07
+1976-11-24,94.12,94.62,93.50,93.50,809600,1.06
+1976-11-23,94.12,94.87,93.75,94.12,1104000,1.07
+1976-11-22,93.62,94.25,93.62,94.12,540800,1.07
+1976-11-19,94.50,94.75,93.25,93.62,579200,1.06
+1976-11-18,93.00,94.75,92.62,94.50,1574400,1.07
+1976-11-17,92.12,93.25,92.00,93.00,608000,1.06
+1976-11-16,92.00,93.50,92.00,92.12,937600,1.05
+1976-11-15,90.50,92.25,90.25,92.00,492800,1.04
+1976-11-12,91.75,91.75,90.37,90.50,1056000,1.03
+1976-11-11,91.25,92.00,91.12,91.75,371200,1.04
+1976-11-10,93.00,93.25,91.25,91.25,588800,1.04
+1976-11-09,93.00,94.25,93.00,93.00,835200,1.06
+1976-11-08,93.50,93.50,92.75,93.00,467200,1.06
+1976-11-05,94.75,95.00,93.62,93.75,576000,1.06
+1976-11-04,94.50,95.75,94.50,94.75,803200,1.08
+1976-11-03,94.75,95.62,93.50,94.25,726400,1.07
+1976-11-01,95.00,95.25,93.75,94.75,1052800,1.08
+1976-10-29,92.00,95.00,91.62,95.00,1308800,1.08
+1976-10-28,92.00,92.62,91.75,92.00,825600,1.04
+1976-10-27,91.37,92.00,91.37,92.00,697600,1.04
+1976-10-26,91.00,91.50,90.50,91.25,835200,1.04
+1976-10-25,91.12,91.25,90.37,91.00,547200,1.03
+1976-10-22,92.00,92.00,91.00,91.12,803200,1.03
+1976-10-21,92.87,93.25,92.00,92.00,1321600,1.04
+1976-10-20,92.37,93.00,92.25,92.87,521600,1.05
+1976-10-19,91.75,92.75,91.25,92.37,614400,1.05
+1976-10-18,91.50,91.87,91.25,91.75,931200,1.04
+1976-10-15,92.00,92.00,91.25,91.50,1075200,1.03
+1976-10-14,93.12,93.12,92.00,92.50,1184000,1.04
+1976-10-13,91.87,93.25,91.87,93.25,1104000,1.05
+1976-10-12,91.87,92.12,91.62,91.62,748800,1.03
+1976-10-11,92.62,92.62,91.50,91.87,800000,1.04
+1976-10-08,93.62,94.00,93.00,93.25,934400,1.05
+1976-10-07,93.00,94.00,92.87,93.62,710400,1.06
+1976-10-06,93.75,93.75,92.50,93.00,1920000,1.05
+1976-10-05,95.62,95.62,93.62,93.87,1289600,1.06
+1976-10-04,95.87,95.87,95.37,95.62,416000,1.08
+1976-10-01,96.62,96.75,95.75,95.87,390400,1.08
+1976-09-30,96.37,96.75,96.00,96.62,899200,1.09
+1976-09-29,97.00,97.37,96.25,96.37,793600,1.09
+1976-09-28,97.25,97.62,96.75,97.00,1008000,1.09
+1976-09-27,97.00,97.62,96.25,97.25,326400,1.10
+1976-09-24,96.00,97.50,95.50,97.00,678400,1.09
+1976-09-23,96.00,96.62,95.00,96.00,691200,1.08
+1976-09-22,95.87,96.50,95.87,96.00,1868800,1.08
+1976-09-21,94.50,96.00,94.50,95.87,1043200,1.08
+1976-09-20,94.37,95.37,94.37,94.50,995200,1.07
+1976-09-17,94.25,95.75,93.75,94.12,1523200,1.06
+1976-09-16,93.87,94.75,93.62,94.25,448000,1.06
+1976-09-15,93.50,94.00,93.37,93.87,656000,1.06
+1976-09-14,93.75,93.87,93.25,93.50,691200,1.05
+1976-09-13,94.00,94.25,93.62,93.75,688000,1.06
+1976-09-10,93.50,94.00,93.12,94.00,838400,1.06
+1976-09-09,94.00,94.00,93.12,93.50,953600,1.05
+1976-09-08,95.25,95.37,94.37,94.62,1203200,1.07
+1976-09-07,95.50,95.50,94.75,95.25,854400,1.07
+1976-09-03,96.00,96.25,95.37,95.50,448000,1.08
+1976-09-02,96.12,96.87,95.50,96.00,780800,1.08
+1976-09-01,95.12,96.12,94.75,96.12,403200,1.08
+1976-08-31,94.75,95.62,94.75,95.12,742400,1.07
+1976-08-30,94.12,94.62,94.00,94.50,656000,1.07
+1976-08-27,93.50,94.75,93.25,94.12,505600,1.06
+1976-08-26,95.37,95.87,93.50,93.50,1411200,1.05
+1976-08-25,95.00,95.37,94.50,95.37,598400,1.08
+1976-08-24,95.00,96.25,95.00,95.00,473600,1.07
+1976-08-23,95.12,95.62,94.75,95.00,579200,1.07
+1976-08-20,95.50,95.50,94.75,95.12,617600,1.07
+1976-08-19,96.50,96.50,95.12,95.75,582400,1.08
+1976-08-18,96.37,97.25,96.37,96.50,1315200,1.09
+1976-08-17,94.50,96.25,94.37,96.00,1353600,1.08
+1976-08-16,94.37,94.87,94.37,94.50,2016000,1.07
+1976-08-13,93.50,94.37,93.50,94.37,576000,1.06
+1976-08-12,92.50,93.25,92.25,93.00,659200,1.05
+1976-08-11,93.75,94.25,92.50,92.50,812800,1.04
+1976-08-10,92.87,94.00,92.87,93.75,608000,1.06
+1976-08-09,93.25,93.62,92.62,92.62,310400,1.04
+1976-08-06,93.00,93.25,92.37,93.25,377600,1.05
+1976-08-05,94.00,94.00,92.75,93.00,755200,1.05
+1976-08-04,95.37,95.50,94.50,94.50,505600,1.07
+1976-08-03,95.25,95.50,95.00,95.37,380800,1.08
+1976-08-02,96.00,96.12,95.00,95.25,700800,1.07
+1976-07-30,96.00,96.25,95.00,96.00,726400,1.08
+1976-07-29,97.00,97.12,95.75,96.00,1248000,1.08
+1976-07-28,97.37,97.37,96.75,97.00,841600,1.09
+1976-07-27,98.00,98.00,97.12,97.37,707200,1.10
+1976-07-26,98.00,98.37,97.75,98.00,2675200,1.11
+1976-07-23,98.12,98.62,97.87,98.00,774400,1.11
+1976-07-22,97.75,98.25,97.75,98.12,844800,1.11
+1976-07-21,97.75,98.00,97.62,97.75,572800,1.10
+1976-07-20,97.75,98.00,97.50,97.75,1043200,1.10
+1976-07-19,97.75,98.12,97.37,97.75,1248000,1.10
+1976-07-16,98.50,98.50,97.75,97.75,1097600,1.10
+1976-07-15,98.75,98.75,97.75,98.75,617600,1.11
+1976-07-14,98.50,99.25,98.00,98.87,812800,1.11
+1976-07-13,99.62,100.12,98.50,98.50,2428800,1.11
+1976-07-12,98.50,99.75,98.50,99.62,1145600,1.12
+1976-07-09,97.50,99.37,97.50,98.50,2140800,1.11
+1976-07-08,97.12,97.62,96.87,97.37,1388800,1.09
+1976-07-07,96.12,97.37,96.00,97.12,2118400,1.09
+1976-07-06,95.87,97.25,95.75,96.12,1737600,1.08
+1976-07-02,95.00,95.87,94.25,95.87,1235200,1.08
+1976-07-01,94.87,95.50,94.75,95.00,2172800,1.07
+1976-06-30,94.37,95.00,94.37,94.87,1449600,1.06
+1976-06-29,94.25,94.75,93.75,94.00,889600,1.05
+1976-06-28,94.00,94.50,93.62,94.25,838400,1.06
+1976-06-25,94.00,94.50,94.00,94.00,592000,1.05
+1976-06-24,93.50,94.50,93.50,94.00,1491200,1.05
+1976-06-23,92.75,93.62,92.50,93.00,1139200,1.04
+1976-06-22,93.25,93.37,92.75,92.75,1324800,1.04
+1976-06-21,92.00,93.50,92.00,93.25,1785600,1.05
+1976-06-18,91.50,92.62,91.50,92.00,1920000,1.03
+1976-06-17,89.87,91.50,89.87,91.12,1430400,1.02
+1976-06-16,89.87,90.37,89.62,89.75,752000,1.01
+1976-06-15,89.87,90.37,88.87,89.87,1174400,1.01
+1976-06-14,88.87,90.12,88.87,89.87,1209600,1.01
+1976-06-11,87.62,88.75,87.50,88.50,800000,0.99
+1976-06-10,87.25,87.62,86.87,87.62,1232000,0.98
+1976-06-09,87.25,87.87,87.00,87.25,940800,0.98
+1976-06-08,87.00,87.50,86.87,87.25,761600,0.98
+1976-06-07,87.12,87.25,86.62,87.00,809600,0.98
+1976-06-04,87.00,87.25,86.87,87.12,348800,0.98
+1976-06-03,87.25,87.62,86.62,87.00,1257600,0.98
+1976-06-02,87.62,87.75,86.75,87.25,656000,0.98
+1976-06-01,88.37,88.50,87.25,87.62,454400,0.98
+1976-05-28,87.12,88.37,86.50,88.37,704000,0.99
+1976-05-27,86.62,87.12,86.12,87.12,1059200,0.98
+1976-05-26,86.50,87.50,86.37,86.62,512000,0.97
+1976-05-25,86.00,86.75,85.62,86.50,886400,0.97
+1976-05-24,87.75,87.75,85.75,86.00,1036800,0.96
+1976-05-21,88.00,88.25,87.25,87.75,985600,0.98
+1976-05-20,88.00,88.50,87.87,88.00,745600,0.99
+1976-05-19,88.50,88.50,87.75,88.00,1491200,0.99
+1976-05-18,88.37,89.00,88.25,88.50,1280000,0.99
+1976-05-17,88.37,88.75,88.00,88.37,547200,0.99
+1976-05-14,88.62,88.62,87.87,88.37,1353600,0.99
+1976-05-13,89.00,89.25,88.25,89.25,700800,1.00
+1976-05-12,90.50,90.50,88.62,89.00,2281600,1.00
+1976-05-11,91.12,91.50,90.75,91.00,1001600,1.02
+1976-05-10,90.50,91.25,90.50,91.12,1372800,1.02
+1976-05-07,90.62,91.00,89.75,90.50,723200,1.02
+1976-05-06,88.87,90.62,88.87,90.62,1321600,1.02
+1976-05-05,88.87,89.50,88.50,88.87,953600,1.00
+1976-05-04,89.00,89.37,88.37,88.87,972800,1.00
+1976-05-03,88.75,89.12,88.37,89.00,1097600,1.00
+1976-04-30,88.50,89.12,88.25,88.75,332800,1.00
+1976-04-29,88.25,89.37,88.25,88.50,1961600,0.99
+1976-04-28,89.00,89.00,87.50,87.87,1033600,0.99
+1976-04-27,89.75,90.25,89.00,89.00,1376000,1.00
+1976-04-26,89.37,90.00,88.62,89.75,1884800,1.01
+1976-04-23,89.50,89.75,88.87,89.37,1443200,1.00
+1976-04-22,89.75,89.87,89.37,89.50,940800,1.00
+1976-04-21,89.75,90.25,89.37,89.75,1948800,1.01
+1976-04-20,89.50,90.25,89.37,89.75,1440000,1.01
+1976-04-19,89.87,89.87,89.00,89.50,710400,1.00
+1976-04-15,89.12,90.12,89.00,89.87,675200,1.00
+1976-04-14,89.50,90.12,89.00,89.12,950400,0.99
+1976-04-13,88.50,89.75,88.50,89.50,448000,1.00
+1976-04-12,88.87,89.50,88.37,88.50,780800,0.99
+1976-04-09,88.62,89.37,88.62,88.87,697600,0.99
+1976-04-08,89.12,89.12,88.25,88.62,1148800,0.99
+1976-04-07,90.25,90.37,89.25,89.25,998400,1.00
+1976-04-06,90.50,91.00,90.00,90.25,1539200,1.01
+1976-04-05,90.87,91.12,90.12,90.50,614400,1.01
+1976-04-02,90.62,91.75,90.12,90.87,899200,1.01
+1976-04-01,90.50,91.12,90.12,90.62,1027200,1.01
+1976-03-31,90.00,90.50,89.62,90.50,976000,1.01
+1976-03-30,90.50,90.87,89.50,90.00,1078400,1.00
+1976-03-29,90.62,90.75,90.00,90.50,1187200,1.01
+1976-03-26,88.75,91.00,88.75,90.62,627200,1.01
+1976-03-25,90.37,90.50,88.75,88.75,1609600,0.99
+1976-03-24,88.87,90.50,88.87,90.37,1897600,1.01
+1976-03-23,86.00,89.00,86.00,88.50,2092800,0.99
+1976-03-22,85.75,87.12,85.75,86.00,1532800,0.96
+1976-03-19,84.00,85.50,83.00,85.37,2060800,0.95
+1976-03-18,83.50,84.50,83.50,84.00,1552000,0.94
+1976-03-17,83.37,84.50,83.37,83.37,1897600,0.93
+1976-03-16,82.87,83.50,81.87,83.25,2790400,0.93
+1976-03-15,84.00,84.00,82.62,82.87,1568000,0.92
+1976-03-12,85.12,85.25,83.62,84.00,3404800,0.94
+1976-03-11,85.00,85.50,83.00,85.12,1593600,0.95
+1976-03-10,85.25,85.37,84.37,85.00,1260800,0.95
+1976-03-09,84.75,86.00,84.75,85.25,2153600,0.95
+1976-03-08,82.50,85.00,82.50,84.75,1462400,0.94
+1976-03-05,82.50,83.50,82.00,82.50,1670400,0.92
+1976-03-04,83.75,84.75,82.00,82.50,3078400,0.92
+1976-03-03,85.00,85.00,83.50,83.75,1948800,0.93
+1976-03-02,85.87,86.00,84.75,85.00,5081600,0.95
+1976-03-01,85.00,86.50,85.00,85.87,1366400,0.96
+1976-02-27,84.87,85.37,84.12,84.87,1068800,0.95
+1976-02-26,84.62,85.50,84.25,84.87,1529600,0.95
+1976-02-25,87.25,87.25,84.62,84.62,2150400,0.94
+1976-02-24,87.25,88.50,87.25,87.25,1481600,0.97
+1976-02-23,88.37,88.50,86.87,87.12,1113600,0.97
+1976-02-20,88.37,90.00,88.37,88.37,1644800,0.99
+1976-02-19,85.87,88.12,85.87,88.12,1468800,0.98
+1976-02-18,87.25,87.50,85.87,85.87,1945600,0.96
+1976-02-17,87.87,88.37,86.87,87.25,1449600,0.97
+1976-02-13,88.50,88.62,87.50,87.87,1212800,0.98
+1976-02-12,89.12,89.12,88.37,88.50,1964800,0.99
+1976-02-11,89.00,89.75,88.75,89.12,1728000,0.99
+1976-02-10,88.75,89.50,88.37,89.00,1014400,0.99
+1976-02-09,88.50,90.12,88.50,88.75,1369600,0.99
+1976-02-06,88.25,90.00,88.25,88.25,870400,0.98
+1976-02-05,89.75,89.75,87.75,88.12,2720000,0.98
+1976-02-04,90.25,90.37,89.62,89.75,2332800,1.00
+1976-02-03,91.62,92.25,90.25,90.25,2214400,1.01
+1976-02-02,92.00,92.25,91.50,91.62,1468800,1.02
+1976-01-30,91.25,92.50,91.00,92.00,2995200,1.03
+1976-01-29,90.00,91.25,89.50,91.25,3897600,1.02
+1976-01-28,92.25,92.25,90.00,90.00,1779200,1.00
+1976-01-27,93.75,93.75,92.00,92.37,1257600,1.03
+1976-01-26,93.87,94.75,93.50,94.00,1452800,1.05
+1976-01-23,94.00,94.25,93.50,93.87,2051200,1.05
+1976-01-22,94.87,94.87,93.75,94.00,710400,1.05
+1976-01-21,96.25,96.25,94.75,95.00,1443200,1.06
+1976-01-20,95.00,96.75,94.62,96.25,1065600,1.07
+1976-01-19,94.50,95.00,94.25,95.00,774400,1.06
+1976-01-16,94.25,95.25,94.25,94.50,614400,1.05
+1976-01-15,95.00,95.37,94.25,94.25,777600,1.05
+1976-01-14,94.25,95.25,93.00,95.00,1254400,1.05
+1976-01-13,95.50,95.75,94.12,94.25,1014400,1.05
+1976-01-12,95.00,95.50,94.00,95.50,1001600,1.06
+1976-01-09,94.62,95.75,94.50,95.00,1267200,1.05
+1976-01-08,93.37,95.12,93.37,94.62,1292800,1.05
+1976-01-07,91.12,93.50,91.12,93.00,1792000,1.03
+1976-01-06,91.00,91.87,91.00,91.12,937600,1.01
+1976-01-05,89.37,91.25,89.25,90.75,707200,1.01
+1976-01-02,89.00,89.37,88.50,89.37,1334400,0.99
+1975-12-31,89.75,90.00,89.00,89.00,864000,0.99
+1975-12-30,89.50,90.25,89.50,89.75,358400,1.00
+1975-12-29,90.25,90.50,89.50,89.50,492800,0.99
+1975-12-26,90.37,90.50,90.25,90.25,179200,1.00
+1975-12-24,89.75,90.62,89.75,90.37,380800,1.00
+1975-12-23,89.50,90.12,88.75,89.75,774400,1.00
+1975-12-22,90.37,90.37,89.25,89.50,1465600,0.99
+1975-12-19,91.25,91.50,90.37,90.37,960000,1.00
+1975-12-18,91.00,91.50,90.75,91.25,790400,1.01
+1975-12-17,90.37,91.00,90.37,91.00,752000,1.01
+1975-12-16,90.12,91.00,90.00,90.37,524800,1.00
+1975-12-15,90.50,90.75,89.62,90.12,422400,1.00
+1975-12-12,90.50,90.75,90.25,90.50,569600,1.00
+1975-12-11,91.37,91.50,90.50,90.50,505600,1.00
+1975-12-10,91.00,91.50,90.37,91.37,547200,1.01
+1975-12-09,91.00,91.00,90.00,91.00,620800,1.01
+1975-12-08,90.75,91.87,89.87,91.00,560000,1.01
+1975-12-05,91.50,92.00,90.50,90.75,665600,1.01
+1975-12-04,91.12,92.00,91.00,91.50,659200,1.01
+1975-12-03,91.62,91.75,91.00,91.12,608000,1.01
+1975-12-02,92.25,92.37,91.62,91.62,851200,1.02
+1975-12-01,93.00,93.50,92.25,92.25,419200,1.02
+1975-11-28,93.00,93.00,91.75,93.00,688000,1.03
+1975-11-26,93.25,93.62,92.75,93.25,572800,1.03
+1975-11-25,92.62,93.50,92.37,93.25,553600,1.03
+1975-11-24,92.37,93.00,92.25,92.62,748800,1.03
+1975-11-21,93.12,93.25,92.25,92.37,1478400,1.02
+1975-11-20,93.50,93.50,93.12,93.12,502400,1.03
+1975-11-19,94.25,94.25,93.25,94.00,464000,1.04
+1975-11-18,94.25,94.50,93.75,94.25,598400,1.05
+1975-11-17,94.25,94.50,93.62,94.25,608000,1.05
+1975-11-14,94.25,94.50,93.75,94.25,828800,1.05
+1975-11-13,94.12,95.62,94.12,94.25,1184000,1.05
+1975-11-12,91.00,94.00,91.00,93.75,1312000,1.04
+1975-11-11,90.62,91.25,90.50,91.00,521600,1.01
+1975-11-10,91.00,91.12,90.12,90.62,284800,1.01
+1975-11-07,91.25,91.25,90.25,91.00,864000,1.01
+1975-11-06,90.62,92.00,89.75,91.62,649600,1.02
+1975-11-05,90.50,91.12,90.50,90.62,924800,1.01
+1975-11-04,89.00,90.00,88.75,90.00,256000,1.00
+1975-11-03,88.75,89.25,88.75,89.00,419200,0.99
+1975-10-31,88.87,89.12,88.75,88.75,387200,0.98
+1975-10-30,88.87,89.50,88.87,88.87,576000,0.99
+1975-10-29,89.50,89.50,88.37,88.50,425600,0.98
+1975-10-28,88.75,89.75,88.50,89.50,889600,0.99
+1975-10-27,88.75,89.00,88.00,88.75,563200,0.98
+1975-10-24,89.50,89.62,88.25,88.75,969600,0.98
+1975-10-23,89.25,89.50,88.37,89.50,880000,0.99
+1975-10-22,89.12,89.37,88.37,89.25,515200,0.99
+1975-10-21,89.12,89.75,89.12,89.12,771200,0.99
+1975-10-20,88.12,89.00,87.62,89.00,924800,0.99
+1975-10-17,88.50,88.50,88.00,88.12,393600,0.97
+1975-10-16,88.62,89.50,88.50,88.50,371200,0.98
+1975-10-15,88.87,89.12,88.12,88.62,393600,0.98
+1975-10-14,88.75,89.75,88.62,88.87,1225600,0.98
+1975-10-13,88.00,88.75,87.25,88.75,422400,0.98
+1975-10-10,88.25,89.00,87.75,88.00,483200,0.97
+1975-10-09,88.00,88.50,87.50,88.25,540800,0.97
+1975-10-08,86.00,88.00,86.00,88.00,860800,0.97
+1975-10-07,85.25,86.25,85.00,86.00,278400,0.95
+1975-10-06,85.25,87.25,85.25,85.25,761600,0.94
+1975-10-03,83.75,85.75,83.75,85.12,944000,0.94
+1975-10-02,82.75,83.25,82.00,83.25,425600,0.92
+1975-10-01,83.00,83.75,82.25,82.75,556800,0.91
+1975-09-30,83.00,83.12,82.12,83.00,1129600,0.92
+1975-09-29,83.50,83.50,83.00,83.00,307200,0.92
+1975-09-26,84.50,85.00,83.62,83.62,1097600,0.92
+1975-09-25,84.12,85.00,84.12,84.50,544000,0.93
+1975-09-24,83.50,84.62,83.50,84.00,486400,0.93
+1975-09-23,84.25,84.25,82.37,83.00,1110400,0.92
+1975-09-22,85.00,85.25,84.12,84.37,364800,0.93
+1975-09-19,84.62,85.25,84.62,85.00,985600,0.94
+1975-09-18,82.50,83.87,82.50,83.87,960000,0.92
+1975-09-17,81.25,82.87,81.25,82.25,582400,0.91
+1975-09-16,81.87,82.50,81.25,81.25,998400,0.90
+1975-09-15,82.00,82.50,81.75,81.87,544000,0.90
+1975-09-12,82.37,83.00,81.75,82.00,998400,0.90
+1975-09-11,82.50,83.00,82.25,82.37,572800,0.91
+1975-09-10,82.62,82.62,82.12,82.50,1811200,0.91
+1975-09-09,83.87,85.00,82.50,82.62,2083200,0.91
+1975-09-08,84.00,84.00,83.62,83.87,691200,0.92
+1975-09-05,84.62,84.62,83.00,84.00,908800,0.93
+1975-09-04,85.75,85.87,84.62,84.62,662400,0.93
+1975-09-03,83.37,86.00,83.00,85.75,908800,0.95
+1975-09-02,84.50,85.00,83.00,83.37,592000,0.92
+1975-08-29,85.37,85.75,84.25,84.50,832000,0.93
+1975-08-28,84.75,85.75,84.75,85.37,838400,0.94
+1975-08-27,83.50,84.25,83.25,84.25,566400,0.93
+1975-08-26,85.37,85.37,83.50,83.50,1049600,0.92
+1975-08-25,85.25,86.00,85.12,85.37,547200,0.94
+1975-08-22,84.25,85.62,84.25,85.25,464000,0.94
+1975-08-21,83.75,84.75,83.62,83.75,835200,0.92
+1975-08-20,84.75,84.75,83.50,83.75,1833600,0.92
+1975-08-19,87.12,87.37,84.75,84.87,1011200,0.94
+1975-08-18,88.75,89.50,87.12,87.12,979200,0.96
+1975-08-15,87.75,89.50,87.62,88.75,528000,0.98
+1975-08-14,88.12,88.12,87.50,87.75,1212800,0.97
+1975-08-13,89.37,89.37,87.87,88.25,1078400,0.97
+1975-08-12,89.37,90.37,89.37,89.62,1123200,0.99
+1975-08-11,87.37,89.25,87.25,89.25,598400,0.98
+1975-08-08,87.12,88.00,87.00,87.37,835200,0.96
+1975-08-07,87.00,88.00,87.00,87.12,1046400,0.96
+1975-08-06,85.75,86.75,85.75,86.75,1155200,0.96
+1975-08-05,86.75,86.75,85.37,85.75,2019200,0.95
+1975-08-04,87.62,87.87,86.87,86.87,1769600,0.96
+1975-08-01,88.75,88.75,87.50,87.62,864000,0.97
+1975-07-31,91.50,91.75,89.25,89.50,851200,0.99
+1975-07-30,92.12,92.75,91.12,91.50,1366400,1.01
+1975-07-29,92.75,92.75,92.00,92.12,553600,1.02
+1975-07-28,92.50,93.25,92.50,92.75,476800,1.02
+1975-07-25,92.62,92.62,92.00,92.12,572800,1.02
+1975-07-24,92.12,92.75,91.75,92.75,633600,1.02
+1975-07-23,93.25,93.25,92.00,92.12,496000,1.02
+1975-07-22,92.62,93.25,92.25,93.25,704000,1.03
+1975-07-21,92.75,93.00,92.12,92.62,748800,1.02
+1975-07-18,94.00,94.00,92.50,92.75,892800,1.02
+1975-07-17,95.00,95.00,94.00,94.50,1251200,1.04
+1975-07-16,96.00,96.50,94.75,95.00,912000,1.05
+1975-07-15,95.87,96.62,95.75,96.00,444800,1.06
+1975-07-14,96.25,96.50,95.25,95.87,470400,1.06
+1975-07-11,98.25,98.25,96.25,96.25,1408000,1.06
+1975-07-10,97.87,99.25,97.87,98.50,563200,1.08
+1975-07-09,96.50,97.75,96.50,97.75,518400,1.07
+1975-07-08,96.62,96.75,96.00,96.50,582400,1.06
+1975-07-07,96.50,97.50,96.50,96.62,716800,1.06
+1975-07-03,96.75,97.00,95.75,96.50,761600,1.06
+1975-07-02,97.50,97.50,96.37,96.75,1104000,1.06
+1975-07-01,98.12,98.87,97.87,98.50,524800,1.08
+1975-06-30,97.37,99.00,96.50,98.12,588800,1.08
+1975-06-27,98.00,99.25,97.37,97.37,764800,1.07
+1975-06-26,98.00,98.75,97.25,98.00,412800,1.08
+1975-06-25,97.00,98.25,97.00,98.00,1107200,1.08
+1975-06-24,97.00,97.87,96.00,97.00,739200,1.06
+1975-06-23,94.00,97.00,93.50,97.00,630400,1.06
+1975-06-20,93.87,95.25,93.87,94.00,1116800,1.03
+1975-06-19,92.12,94.25,92.12,93.25,931200,1.02
+1975-06-18,93.25,93.25,92.00,92.00,777600,1.01
+1975-06-17,95.00,96.25,94.25,94.37,889600,1.04
+1975-06-16,93.37,95.50,93.37,95.00,627200,1.04
+1975-06-13,93.25,93.37,92.25,93.37,1654400,1.02
+1975-06-12,93.75,94.87,93.25,93.25,668800,1.02
+1975-06-11,93.75,94.75,93.62,93.75,675200,1.03
+1975-06-10,95.00,95.00,93.75,93.75,1040000,1.03
+1975-06-09,96.37,96.50,95.25,95.25,534400,1.04
+1975-06-06,97.00,97.12,95.87,96.37,550400,1.06
+1975-06-05,97.00,97.00,96.00,97.00,822400,1.06
+1975-06-04,98.00,98.25,96.50,97.50,867200,1.07
+1975-06-03,98.25,98.50,98.00,98.00,336000,1.08
+1975-06-02,97.62,98.75,97.62,98.25,816000,1.08
+1975-05-30,95.25,97.25,95.25,97.00,384000,1.06
+1975-05-29,94.50,95.12,94.00,94.75,1068800,1.04
+1975-05-28,96.00,96.00,94.37,94.50,857600,1.04
+1975-05-27,96.25,97.25,95.75,96.00,425600,1.05
+1975-05-23,95.37,96.25,95.37,96.25,470400,1.06
+1975-05-22,95.37,95.50,94.62,95.00,947200,1.04
+1975-05-21,95.75,96.00,95.00,95.37,537600,1.05
+1975-05-20,96.50,96.87,95.37,95.75,800000,1.05
+1975-05-19,95.87,96.87,94.50,96.50,672000,1.06
+1975-05-16,97.00,97.37,95.87,95.87,976000,1.05
+1975-05-15,97.00,98.50,96.75,97.00,1401600,1.06
+1975-05-14,96.00,97.00,96.00,97.00,1718400,1.06
+1975-05-13,96.75,96.75,95.75,95.87,1606400,1.05
+1975-05-12,96.50,97.00,96.25,96.75,489600,1.06
+1975-05-09,96.00,96.50,95.50,96.50,924800,1.06
+1975-05-08,96.25,96.25,95.00,96.00,739200,1.05
+1975-05-07,96.00,96.37,94.50,96.37,934400,1.06
+1975-05-06,97.50,98.50,96.00,96.00,1164800,1.05
+1975-05-05,96.75,98.25,96.25,97.50,732800,1.07
+1975-05-02,95.00,97.12,94.75,96.75,800000,1.06
+1975-05-01,95.25,95.75,94.00,95.00,1100800,1.04
+1975-04-30,92.87,95.25,92.87,95.25,1033600,1.04
+1975-04-29,92.25,93.87,91.87,92.87,665600,1.02
+1975-04-28,92.87,93.25,92.00,92.25,553600,1.01
+1975-04-25,93.50,93.87,92.00,92.87,1363200,1.02
+1975-04-24,94.25,94.25,93.25,93.50,1641600,1.03
+1975-04-23,96.75,96.75,94.75,94.87,1193600,1.04
+1975-04-22,96.75,98.12,96.75,96.75,771200,1.06
+1975-04-21,96.25,97.50,96.00,96.50,678400,1.06
+1975-04-18,97.50,97.50,95.75,96.25,912000,1.06
+1975-04-17,100.00,100.75,97.75,97.75,1926400,1.07
+1975-04-16,99.50,100.00,98.37,100.00,1254400,1.10
+1975-04-15,98.00,99.87,97.00,99.50,1142400,1.09
+1975-04-14,96.37,98.25,96.25,98.00,883200,1.08
+1975-04-11,95.25,96.37,95.25,96.37,672000,1.05
+1975-04-10,93.00,95.75,93.00,95.25,1046400,1.04
+1975-04-09,91.87,93.25,91.87,92.62,713600,1.01
+1975-04-08,91.62,93.25,91.62,91.62,460800,1.00
+1975-04-07,91.00,92.00,90.50,91.50,582400,1.00
+1975-04-04,91.25,92.00,90.00,91.00,1328000,0.99
+1975-04-03,92.87,92.87,91.00,91.25,598400,1.00
+1975-04-02,93.75,94.87,92.50,93.00,681600,1.02
+1975-04-01,95.25,95.25,93.75,93.75,422400,1.02
+1975-03-31,96.00,97.00,95.25,95.75,976000,1.05
+1975-03-27,94.75,96.50,94.75,96.00,1152000,1.05
+1975-03-26,93.25,94.75,93.25,94.62,896000,1.03
+1975-03-25,90.75,93.00,90.25,92.50,1296000,1.01
+1975-03-24,91.25,91.25,89.62,90.75,640000,0.99
+1975-03-21,90.75,92.25,89.75,92.25,1392000,1.01
+1975-03-20,94.25,94.25,90.75,90.75,1184000,0.99
+1975-03-19,95.00,95.00,94.25,94.25,854400,1.03
+1975-03-18,95.87,96.75,95.25,95.37,2310400,1.04
+1975-03-17,95.50,95.87,94.25,95.87,1168000,1.05
+1975-03-14,95.25,96.87,95.25,95.50,976000,1.04
+1975-03-13,94.00,95.00,93.75,95.00,736000,1.04
+1975-03-12,97.37,97.37,94.00,94.00,1187200,1.03
+1975-03-11,98.37,98.75,97.25,97.37,713600,1.06
+1975-03-10,98.25,98.75,98.00,98.37,1011200,1.07
+1975-03-07,97.75,98.87,97.12,98.25,1388800,1.07
+1975-03-06,95.25,97.75,94.75,97.75,1638400,1.07
+1975-03-05,96.75,97.25,95.25,95.25,1388800,1.04
+1975-03-04,96.50,98.50,96.50,96.75,1081600,1.06
+1975-03-03,94.37,95.50,94.37,95.37,1020800,1.04
+1975-02-28,94.00,94.37,93.25,94.37,857600,1.03
+1975-02-27,93.37,94.25,93.37,94.00,835200,1.03
+1975-02-26,91.00,93.37,90.62,92.75,614400,1.01
+1975-02-25,92.25,92.25,91.00,91.00,812800,0.99
+1975-02-24,92.00,93.37,91.50,92.25,1161600,1.01
+1975-02-21,93.50,94.00,92.00,92.00,1792000,1.00
+1975-02-20,93.00,93.87,93.00,93.50,1168000,1.02
+1975-02-19,92.75,94.00,92.00,93.00,905600,1.02
+1975-02-18,95.00,95.00,92.75,92.75,1504000,1.01
+1975-02-14,93.87,96.25,93.75,96.25,1632000,1.05
+1975-02-13,94.00,95.00,93.75,93.87,2441600,1.02
+1975-02-12,93.87,94.00,93.00,94.00,467200,1.03
+1975-02-11,93.37,94.00,93.00,93.87,1158400,1.02
+1975-02-10,92.87,94.00,92.75,93.37,524800,1.02
+1975-02-07,93.37,93.37,91.50,92.87,1100800,1.01
+1975-02-06,95.00,95.75,93.50,93.50,1350400,1.02
+1975-02-05,91.62,95.12,91.62,95.00,1654400,1.04
+1975-02-04,91.00,91.25,90.25,91.25,950400,1.00
+1975-02-03,91.37,91.87,90.75,91.00,800000,0.99
+1975-01-31,90.50,91.50,89.87,91.37,777600,1.00
+1975-01-30,90.75,92.25,90.00,90.50,1616000,0.99
+1975-01-29,88.25,91.75,88.12,90.75,1692800,0.99
+1975-01-28,88.25,89.87,88.25,88.25,1436800,0.96
+1975-01-27,84.50,87.87,84.50,87.75,1372800,0.96
+1975-01-24,84.37,84.37,83.75,84.00,1302400,0.92
+1975-01-23,83.75,85.75,83.00,84.50,1120000,0.92
+1975-01-22,82.00,83.75,81.25,83.75,848000,0.91
+1975-01-21,83.00,84.00,82.00,82.00,870400,0.89
+1975-01-20,83.62,83.62,82.37,83.00,902400,0.91
+1975-01-17,84.62,85.00,84.25,84.25,723200,0.91
+1975-01-16,83.25,84.87,83.25,84.62,761600,0.92
+1975-01-15,81.75,83.12,81.50,83.12,972800,0.90
+1975-01-14,81.75,83.25,81.50,81.75,2601600,0.89
+1975-01-13,81.87,82.87,81.50,81.75,787200,0.89
+1975-01-10,81.00,82.50,81.00,81.87,1049600,0.89
+1975-01-09,79.50,80.25,78.50,80.00,1155200,0.87
+1975-01-08,80.75,81.50,79.50,79.50,1184000,0.86
+1975-01-07,81.12,81.75,80.50,80.75,985600,0.88
+1975-01-06,81.12,82.50,81.00,81.12,1116800,0.88
+1975-01-03,82.25,82.75,81.00,81.12,1836800,0.88
+1975-01-02,82.25,83.00,82.25,82.25,2662400,0.89
+1974-12-31,79.62,81.50,79.25,81.50,428800,0.88
+1974-12-30,79.75,80.25,79.62,79.62,265600,0.86
+1974-12-27,80.50,80.50,79.62,79.75,832000,0.87
+1974-12-26,80.00,81.50,80.00,80.62,572800,0.87
+1974-12-24,80.00,81.00,80.00,80.00,499200,0.87
+1974-12-23,79.75,79.75,78.62,79.50,393600,0.86
+1974-12-20,80.50,80.50,79.50,79.75,608000,0.87
+1974-12-19,79.87,80.75,79.00,80.50,1955200,0.87
+1974-12-18,80.12,80.75,79.75,79.87,1344000,0.87
+1974-12-17,77.75,80.50,77.50,80.12,768000,0.87
+1974-12-16,79.62,79.62,77.75,77.75,860800,0.84
+1974-12-13,80.75,80.75,78.12,80.00,1436800,0.87
+1974-12-12,81.75,82.75,80.50,80.75,649600,0.88
+1974-12-11,81.87,83.00,80.75,81.75,937600,0.89
+1974-12-10,80.00,83.50,80.00,81.87,905600,0.89
+1974-12-09,78.37,80.75,78.25,80.00,844800,0.87
+1974-12-06,79.87,79.87,78.25,78.37,1228800,0.85
+1974-12-05,81.75,82.50,80.25,80.37,528000,0.87
+1974-12-04,81.25,82.50,81.25,81.75,432000,0.89
+1974-12-03,80.75,80.75,79.75,80.75,457600,0.88
+1974-12-02,82.50,82.50,80.50,81.25,441600,0.88
+1974-11-29,83.12,83.12,81.75,82.75,265600,0.90
+1974-11-27,84.00,85.37,83.75,84.00,716800,0.91
+1974-11-26,83.00,85.75,82.62,84.00,912000,0.91
+1974-11-25,82.50,83.00,81.12,83.00,880000,0.90
+1974-11-22,81.50,83.50,81.50,82.50,1024000,0.90
+1974-11-21,78.75,81.62,78.37,80.75,630400,0.88
+1974-11-20,78.50,79.37,78.00,78.75,1100800,0.85
+1974-11-19,81.50,81.50,78.50,78.50,1139200,0.85
+1974-11-18,84.50,84.50,82.00,82.12,892800,0.89
+1974-11-15,87.37,87.37,84.87,84.87,992000,0.92
+1974-11-14,88.87,89.75,87.37,87.50,790400,0.95
+1974-11-13,89.87,90.62,88.75,88.87,924800,0.96
+1974-11-12,91.75,91.87,89.87,89.87,668800,0.98
+1974-11-11,91.37,92.12,91.37,91.75,393600,1.00
+1974-11-08,91.00,93.00,90.87,91.37,870400,0.99
+1974-11-07,88.37,91.00,87.37,91.00,684800,0.99
+1974-11-06,90.25,92.50,88.00,88.37,1280000,0.96
+1974-11-05,87.37,90.50,87.37,90.25,566400,0.98
+1974-11-04,86.50,87.25,84.50,87.25,780800,0.95
+1974-11-01,86.75,89.00,86.25,86.50,505600,0.94
+1974-10-31,91.87,92.00,86.75,86.75,1616000,0.94
+1974-10-30,89.00,93.00,88.25,91.87,1513600,1.00
+1974-10-29,85.75,89.00,85.75,89.00,1574400,0.97
+1974-10-28,83.75,84.50,82.12,83.50,400000,0.91
+1974-10-25,83.50,85.37,83.25,83.75,1308800,0.91
+1974-10-24,85.00,85.00,82.75,83.50,1062400,0.91
+1974-10-23,86.62,86.62,84.25,85.00,1392000,0.92
+1974-10-22,86.50,88.25,86.50,87.00,1548800,0.94
+1974-10-21,82.62,86.25,82.37,85.75,822400,0.93
+1974-10-18,82.00,83.87,82.00,82.62,784000,0.90
+1974-10-17,79.25,81.37,78.00,80.75,1059200,0.88
+1974-10-16,80.25,80.25,79.25,79.25,633600,0.86
+1974-10-15,79.62,81.75,78.50,80.37,784000,0.87
+1974-10-14,77.50,81.37,77.50,79.62,1126400,0.86
+1974-10-11,72.75,77.37,72.75,77.25,1027200,0.84
+1974-10-10,71.25,74.75,71.25,72.50,1766400,0.78
+1974-10-09,69.62,70.75,67.00,69.62,2553600,0.75
+1974-10-08,70.75,71.50,69.50,69.62,841600,0.75
+1974-10-07,69.00,70.75,69.00,70.75,1507200,0.76
+1974-10-04,68.25,69.25,67.00,68.75,1001600,0.74
+1974-10-03,69.75,70.00,68.12,68.25,960000,0.74
+1974-10-02,70.00,70.75,69.25,69.75,1091200,0.75
+1974-10-01,71.25,71.25,68.75,70.00,2057600,0.75
+1974-09-30,73.12,73.50,70.00,73.00,1100800,0.79
+1974-09-27,77.87,78.00,72.75,73.12,1520000,0.79
+1974-09-26,78.25,78.25,77.50,77.87,611200,0.84
+1974-09-25,78.62,81.00,77.75,78.62,825600,0.85
+1974-09-24,79.50,79.50,78.00,78.62,441600,0.85
+1974-09-23,80.25,81.25,78.25,79.50,1145600,0.86
+1974-09-20,80.00,81.37,79.25,80.25,1312000,0.87
+1974-09-19,78.62,81.87,78.62,80.00,1078400,0.86
+1974-09-18,77.25,77.37,74.62,77.37,944000,0.83
+1974-09-17,77.00,79.00,77.00,77.25,908800,0.83
+1974-09-16,76.00,78.50,73.25,76.00,1760000,0.82
+1974-09-13,78.62,78.62,76.00,76.00,1296000,0.82
+1974-09-12,80.12,80.25,78.75,78.87,1283200,0.85
+1974-09-11,80.62,81.50,80.12,80.12,512000,0.86
+1974-09-10,80.50,83.25,79.50,80.62,1017600,0.87
+1974-09-09,81.25,81.37,80.37,80.50,425600,0.87
+1974-09-06,82.00,82.75,81.00,81.25,1020800,0.88
+1974-09-05,78.50,82.50,78.50,82.00,960000,0.88
+1974-09-04,79.00,79.00,77.75,78.00,1520000,0.84
+1974-09-03,82.75,84.50,80.62,80.87,726400,0.87
+1974-08-30,79.75,83.37,79.75,82.75,1187200,0.89
+1974-08-29,79.37,79.87,79.00,79.25,1017600,0.85
+1974-08-28,79.62,80.87,79.12,79.37,1036800,0.86
+1974-08-27,82.00,82.00,79.50,79.62,956800,0.86
+1974-08-26,83.50,83.50,80.50,82.00,1769600,0.88
+1974-08-23,84.37,85.75,84.00,84.25,1104000,0.91
+1974-08-22,83.62,85.25,81.37,84.37,1657600,0.91
+1974-08-21,86.50,87.25,83.50,83.62,960000,0.90
+1974-08-20,86.25,88.25,85.75,86.50,918400,0.93
+1974-08-19,86.62,86.62,85.75,86.25,784000,0.93
+1974-08-16,86.37,87.12,86.37,86.62,380800,0.93
+1974-08-15,85.50,87.75,85.25,86.37,857600,0.93
+1974-08-14,87.75,87.75,84.75,85.50,1545600,0.92
+1974-08-13,89.62,89.62,87.87,88.00,1059200,0.95
+1974-08-12,91.00,91.00,89.25,89.62,883200,0.97
+1974-08-09,93.50,93.50,91.50,91.50,1241600,0.99
+1974-08-08,95.75,96.50,93.50,93.50,1091200,1.01
+1974-08-07,92.75,95.75,92.12,95.75,716800,1.03
+1974-08-06,91.75,94.87,91.75,92.75,1625600,1.00
+1974-08-05,90.75,91.50,89.37,90.37,1542400,0.97
+1974-08-02,92.50,92.50,90.62,90.75,1401600,0.98
+1974-08-01,94.87,95.37,92.50,93.25,2659200,1.01
+1974-07-31,94.62,95.25,94.25,94.87,726400,1.02
+1974-07-30,94.75,96.00,94.00,94.62,716800,1.02
+1974-07-29,96.00,96.50,94.75,94.75,470400,1.02
+1974-07-26,97.50,97.50,96.00,96.00,435200,1.04
+1974-07-25,100.00,100.00,97.62,98.00,582400,1.06
+1974-07-24,98.62,100.25,97.75,100.25,566400,1.08
+1974-07-23,99.37,100.50,98.62,98.62,873600,1.06
+1974-07-22,100.25,100.25,99.12,99.37,579200,1.07
+1974-07-19,102.50,103.00,100.62,100.62,486400,1.08
+1974-07-18,101.62,103.50,101.00,102.50,953600,1.11
+1974-07-17,99.12,102.00,98.00,101.62,841600,1.10
+1974-07-16,100.25,100.25,98.75,99.12,332800,1.07
+1974-07-15,99.50,101.50,98.75,101.00,985600,1.09
+1974-07-12,97.75,99.87,97.75,99.50,1001600,1.07
+1974-07-11,95.00,96.00,94.75,95.00,854400,1.02
+1974-07-10,96.75,97.75,94.87,95.00,643200,1.02
+1974-07-09,95.00,97.75,94.00,96.75,934400,1.04
+1974-07-08,99.00,99.00,94.37,95.00,1353600,1.02
+1974-07-05,99.25,99.25,98.87,99.25,563200,1.07
+1974-07-03,99.37,99.75,98.75,99.25,1040000,1.07
+1974-07-02,101.25,101.75,99.25,99.37,723200,1.07
+1974-07-01,99.75,101.25,99.62,101.25,384000,1.09
+1974-06-28,100.25,100.37,99.25,99.75,630400,1.07
+1974-06-27,102.75,102.75,100.25,100.25,547200,1.08
+1974-06-26,105.00,105.00,102.75,102.75,1107200,1.10
+1974-06-25,103.62,105.37,103.62,105.37,1145600,1.13
+1974-06-24,101.50,104.25,101.25,103.00,1267200,1.11
+1974-06-21,99.12,101.50,98.00,101.50,1113600,1.09
+1974-06-20,101.37,101.87,99.00,99.12,956800,1.06
+1974-06-19,102.00,102.75,101.25,101.37,496000,1.09
+1974-06-18,101.37,102.75,101.37,102.00,473600,1.09
+1974-06-17,102.75,102.75,100.62,101.00,1129600,1.08
+1974-06-14,104.62,105.00,103.50,103.87,332800,1.11
+1974-06-13,102.75,105.87,102.62,104.62,937600,1.12
+1974-06-12,103.75,103.75,102.25,102.75,1286400,1.10
+1974-06-11,103.25,105.87,103.00,104.00,1046400,1.12
+1974-06-10,101.75,104.00,101.25,103.25,921600,1.11
+1974-06-07,100.00,102.25,100.00,101.75,3190400,1.09
+1974-06-06,98.37,100.00,98.00,100.00,1571200,1.07
+1974-06-05,97.75,98.50,96.50,98.37,1033600,1.06
+1974-06-04,99.50,99.87,97.75,97.75,1318400,1.05
+1974-06-03,98.25,99.50,98.25,99.50,787200,1.07
+1974-05-31,97.00,98.25,96.62,98.00,505600,1.05
+1974-05-30,97.00,97.62,96.00,97.00,745600,1.04
+1974-05-29,97.25,97.87,96.25,97.00,617600,1.04
+1974-05-28,98.25,99.37,97.25,97.25,851200,1.04
+1974-05-24,98.00,99.87,98.00,98.25,1088000,1.05
+1974-05-23,97.00,98.25,97.00,97.87,387200,1.05
+1974-05-22,97.00,98.00,96.75,97.00,803200,1.04
+1974-05-21,96.37,97.75,96.37,97.00,732800,1.04
+1974-05-20,96.50,97.00,95.50,96.25,476800,1.03
+1974-05-17,97.25,97.25,96.12,96.50,694400,1.04
+1974-05-16,99.00,100.25,98.12,98.12,694400,1.05
+1974-05-15,97.75,100.00,97.00,99.00,752000,1.06
+1974-05-14,97.12,98.75,97.12,97.75,390400,1.05
+1974-05-13,99.00,99.00,96.75,97.12,652800,1.04
+1974-05-10,99.00,100.00,98.25,99.00,966400,1.06
+1974-05-09,98.00,100.75,98.00,99.00,1190400,1.06
+1974-05-08,98.00,99.50,97.25,97.75,1136000,1.05
+1974-05-07,95.25,98.00,95.25,98.00,1148800,1.05
+1974-05-06,95.00,95.25,94.00,95.00,611200,1.02
+1974-05-03,95.50,95.50,94.00,95.00,672000,1.02
+1974-05-02,95.25,96.25,94.75,95.50,902400,1.03
+1974-05-01,94.50,96.62,94.50,95.25,2118400,1.02
+1974-04-30,92.87,94.50,92.87,93.75,928000,1.01
+1974-04-29,91.50,92.87,91.50,92.87,368000,1.00
+1974-04-26,89.00,91.75,89.00,91.37,918400,0.98
+1974-04-25,88.25,89.00,87.75,88.50,640000,0.95
+1974-04-24,87.50,88.75,85.25,88.25,883200,0.95
+1974-04-23,89.00,89.00,87.00,87.50,755200,0.94
+1974-04-22,89.87,89.87,89.25,89.25,316800,0.96
+1974-04-19,89.87,89.87,89.37,89.87,464000,0.96
+1974-04-18,89.50,91.00,89.25,90.25,1136000,0.97
+1974-04-17,89.00,90.00,89.00,89.50,473600,0.96
+1974-04-16,87.50,89.62,87.50,89.00,563200,0.96
+1974-04-15,87.00,87.62,86.37,87.25,252800,0.94
+1974-04-11,86.62,87.00,86.00,87.00,326400,0.93
+1974-04-10,87.25,88.50,86.62,86.62,320000,0.92
+1974-04-09,87.37,88.12,86.12,87.25,736000,0.93
+1974-04-08,88.50,88.50,87.00,87.37,329600,0.93
+1974-04-05,89.87,89.87,88.50,89.00,595200,0.95
+1974-04-04,89.87,90.25,89.25,89.87,278400,0.96
+1974-04-03,88.50,89.87,88.50,89.87,489600,0.96
+1974-04-02,88.12,89.50,87.50,88.00,403200,0.94
+1974-04-01,88.50,89.25,88.00,88.12,316800,0.94
+1974-03-29,93.00,93.00,88.50,88.50,1062400,0.94
+1974-03-28,93.50,93.50,92.50,93.00,489600,0.99
+1974-03-27,93.12,94.25,93.12,93.50,265600,1.00
+1974-03-26,93.00,93.37,92.00,93.00,886400,0.99
+1974-03-25,92.12,93.00,91.37,93.00,582400,0.99
+1974-03-22,91.75,92.75,91.25,92.12,227200,0.98
+1974-03-21,91.50,93.50,91.50,91.75,617600,0.98
+1974-03-20,91.50,92.75,91.00,91.37,633600,0.98
+1974-03-19,92.87,92.87,91.37,91.50,636800,0.98
+1974-03-18,94.50,94.75,92.87,92.87,608000,0.99
+1974-03-15,93.50,95.75,92.87,94.50,870400,1.01
+1974-03-14,93.75,94.50,93.25,93.50,627200,1.00
+1974-03-13,92.75,95.00,92.75,93.75,720000,1.00
+1974-03-12,90.12,93.25,89.00,92.62,851200,0.99
+1974-03-11,89.62,90.50,89.50,90.12,595200,0.96
+1974-03-08,89.50,89.87,87.62,89.62,716800,0.96
+1974-03-07,89.50,90.00,88.50,89.50,620800,0.96
+1974-03-06,88.75,89.75,88.75,89.50,480000,0.96
+1974-03-05,87.50,89.00,87.50,88.62,710400,0.95
+1974-03-04,86.12,86.12,85.50,85.87,476800,0.92
+1974-03-01,88.12,88.37,87.25,87.25,451200,0.93
+1974-02-28,88.50,88.87,87.75,88.12,224000,0.94
+1974-02-27,87.00,88.87,87.00,88.50,675200,0.94
+1974-02-26,85.75,86.50,85.25,85.75,598400,0.92
+1974-02-25,85.87,85.87,85.12,85.75,800000,0.92
+1974-02-22,86.25,87.50,86.00,86.12,595200,0.92
+1974-02-21,84.75,86.25,84.75,86.25,563200,0.92
+1974-02-20,83.37,84.75,83.12,84.75,387200,0.90
+1974-02-19,84.75,86.25,83.25,83.37,1260800,0.89
+1974-02-15,84.12,85.25,84.12,84.75,387200,0.90
+1974-02-14,83.75,84.62,83.75,84.12,377600,0.90
+1974-02-13,83.50,85.00,83.50,83.62,528000,0.89
+1974-02-12,83.12,84.00,82.25,83.25,729600,0.89
+1974-02-11,84.75,84.75,83.00,83.12,553600,0.89
+1974-02-08,85.75,85.87,85.00,85.12,598400,0.91
+1974-02-07,84.75,86.00,84.75,85.75,313600,0.92
+1974-02-06,83.75,85.50,83.75,84.00,476800,0.90
+1974-02-05,85.00,85.00,83.50,83.75,806400,0.89
+1974-02-04,88.25,88.25,85.12,85.25,2428800,0.91
+1974-02-01,89.50,89.75,88.50,88.75,704000,0.95
+1974-01-31,90.50,90.75,89.50,89.50,268800,0.96
+1974-01-30,89.50,92.00,89.50,90.50,892800,0.97
+1974-01-29,89.50,89.50,88.00,89.00,643200,0.95
+1974-01-28,90.50,91.62,89.75,89.75,742400,0.96
+1974-01-25,90.50,91.00,89.50,90.50,678400,0.97
+1974-01-24,93.75,94.50,90.50,90.50,2224000,0.97
+1974-01-23,91.37,94.75,91.37,93.75,1318400,1.00
+1974-01-22,90.00,91.75,89.62,91.00,550400,0.97
+1974-01-21,88.75,90.00,87.62,90.00,521600,0.96
+1974-01-18,89.75,89.87,88.75,88.75,944000,0.95
+1974-01-17,89.37,90.00,89.37,89.75,883200,0.96
+1974-01-16,86.25,88.00,86.00,88.00,377600,0.94
+1974-01-15,86.00,87.50,85.62,86.25,521600,0.92
+1974-01-14,85.62,86.75,85.50,86.00,496000,0.92
+1974-01-11,84.37,85.87,84.37,85.62,1011200,0.91
+1974-01-10,84.50,86.62,84.00,84.37,697600,0.90
+1974-01-09,86.75,86.75,84.50,84.50,1196800,0.90
+1974-01-08,89.87,89.87,87.62,87.75,758400,0.93
+1974-01-07,91.00,91.00,89.87,90.00,768000,0.96
+1974-01-04,92.75,92.75,91.37,92.00,806400,0.98
+1974-01-03,92.00,93.50,92.00,92.75,678400,0.99
+1974-01-02,92.00,92.00,90.25,91.50,435200,0.97
+1973-12-31,91.62,92.75,90.25,92.00,592000,0.98
+1973-12-28,92.00,92.25,91.50,91.62,192000,0.97
+1973-12-27,91.75,92.50,91.75,92.00,816000,0.98
+1973-12-26,90.37,91.62,90.37,91.50,838400,0.97
+1973-12-24,90.50,90.50,89.12,89.25,480000,0.95
+1973-12-21,91.12,91.12,90.00,90.75,1014400,0.96
+1973-12-20,92.37,92.37,91.25,91.62,886400,0.97
+1973-12-19,92.87,94.37,92.37,92.50,1088000,0.98
+1973-12-18,89.50,93.50,89.12,92.87,640000,0.99
+1973-12-17,90.25,90.25,89.12,89.50,521600,0.95
+1973-12-14,91.25,91.87,89.00,91.25,1632000,0.97
+1973-12-13,94.37,94.75,91.12,91.25,1388800,0.97
+1973-12-12,96.12,96.12,94.37,94.37,755200,1.00
+1973-12-11,96.50,97.75,96.37,96.50,540800,1.02
+1973-12-10,95.50,96.87,94.50,96.50,678400,1.02
+1973-12-07,95.75,97.00,95.12,95.50,531200,1.01
+1973-12-06,94.12,95.87,93.50,95.75,944000,1.02
+1973-12-05,96.25,96.25,94.12,94.12,777600,1.00
+1973-12-04,95.75,96.87,95.25,96.50,950400,1.02
+1973-12-03,95.00,95.75,94.62,95.75,934400,1.02
+1973-11-30,95.50,95.75,95.00,95.00,403200,1.01
+1973-11-29,96.00,96.00,95.00,95.50,579200,1.01
+1973-11-28,95.87,96.50,95.00,96.25,873600,1.02
+1973-11-27,95.25,95.87,95.00,95.87,780800,1.02
+1973-11-26,96.00,96.00,95.00,95.25,585600,1.01
+1973-11-23,97.12,97.25,96.50,96.50,457600,1.02
+1973-11-21,98.00,99.50,96.50,97.12,1459200,1.03
+1973-11-20,99.62,99.87,97.62,98.00,697600,1.04
+1973-11-19,102.00,102.00,99.62,99.62,579200,1.06
+1973-11-16,99.75,102.50,99.00,102.25,1363200,1.09
+1973-11-15,98.37,99.75,97.25,99.75,761600,1.06
+1973-11-14,100.00,100.37,98.00,98.37,598400,1.04
+1973-11-13,100.50,100.50,98.62,100.00,515200,1.06
+1973-11-12,101.25,101.25,99.62,101.00,284800,1.07
+1973-11-09,103.50,104.75,100.00,101.25,512000,1.08
+1973-11-08,100.50,104.00,100.50,103.50,620800,1.10
+1973-11-07,100.00,100.87,99.50,100.00,300800,1.06
+1973-11-06,101.25,102.25,100.00,100.00,444800,1.06
+1973-11-05,101.50,101.50,99.75,101.25,585600,1.08
+1973-11-02,102.75,102.75,101.50,102.50,524800,1.09
+1973-11-01,103.12,103.50,101.25,103.00,448000,1.09
+1973-10-31,103.25,103.75,102.37,103.12,508800,1.10
+1973-10-30,104.37,104.50,103.25,103.25,227200,1.10
+1973-10-29,105.50,106.25,104.25,104.37,492800,1.11
+1973-10-26,104.25,107.00,104.25,105.50,864000,1.12
+1973-10-25,102.25,105.00,100.12,103.75,550400,1.10
+1973-10-24,102.75,102.87,101.25,102.25,371200,1.09
+1973-10-23,100.25,105.00,99.50,102.75,755200,1.09
+1973-10-22,99.75,100.37,97.75,100.25,755200,1.06
+1973-10-19,101.00,101.00,99.50,99.75,921600,1.06
+1973-10-18,102.00,104.00,99.50,101.00,1161600,1.07
+1973-10-17,100.62,104.75,100.37,102.00,697600,1.08
+1973-10-16,100.00,101.00,98.25,100.62,1120000,1.07
+1973-10-15,98.50,100.00,98.00,100.00,700800,1.06
+1973-10-12,97.50,100.87,97.50,98.50,963200,1.04
+1973-10-11,95.00,97.37,94.75,97.00,1264000,1.03
+1973-10-10,96.00,97.87,94.50,95.00,1286400,1.00
+1973-10-09,98.37,98.50,96.00,96.00,934400,1.02
+1973-10-08,95.87,98.75,95.25,98.37,438400,1.04
+1973-10-05,94.00,95.87,93.75,95.87,595200,1.01
+1973-10-04,94.50,94.50,93.50,94.00,1686400,0.99
+1973-10-03,97.37,97.75,94.25,94.87,3648000,1.00
+1973-10-02,99.00,99.50,97.25,97.37,985600,1.03
+1973-10-01,99.00,99.75,98.50,99.00,326400,1.05
+1973-09-28,98.75,99.37,98.00,99.00,1088000,1.05
+1973-09-27,98.00,98.87,97.50,98.75,1017600,1.04
+1973-09-26,96.75,98.00,96.62,98.00,684800,1.04
+1973-09-25,97.75,98.00,96.75,96.75,752000,1.02
+1973-09-24,98.37,98.37,97.25,97.75,681600,1.03
+1973-09-21,97.87,98.75,97.37,98.37,1097600,1.04
+1973-09-20,97.62,97.87,97.00,97.87,2236800,1.03
+1973-09-19,97.37,97.87,97.25,97.62,1052800,1.03
+1973-09-18,96.50,98.00,96.25,97.37,662400,1.03
+1973-09-17,96.50,97.75,96.50,96.50,508800,1.02
+1973-09-14,95.75,96.25,95.00,96.25,1203200,1.02
+1973-09-13,95.00,96.00,94.75,95.75,694400,1.01
+1973-09-12,95.50,95.75,94.62,95.00,454400,1.00
+1973-09-11,95.87,95.87,94.25,95.50,739200,1.01
+1973-09-10,97.50,97.50,96.00,96.00,332800,1.02
+1973-09-07,98.75,98.75,97.50,97.75,272000,1.03
+1973-09-06,99.75,99.75,98.75,99.00,220800,1.05
+1973-09-05,100.00,100.25,99.00,99.75,400000,1.05
+1973-09-04,99.37,100.75,99.37,100.00,864000,1.06
+1973-08-31,97.50,98.87,97.37,98.50,684800,1.04
+1973-08-30,101.75,101.75,96.62,97.50,457600,1.03
+1973-08-29,99.62,103.00,99.62,101.75,505600,1.08
+1973-08-28,100.25,100.25,99.50,99.62,268800,1.05
+1973-08-27,96.50,101.50,96.50,101.50,291200,1.07
+1973-08-24,97.00,98.00,96.00,96.37,921600,1.02
+1973-08-23,96.75,98.25,96.75,97.00,342400,1.03
+1973-08-22,96.75,96.75,95.75,96.37,595200,1.02
+1973-08-21,97.00,98.62,96.75,96.87,649600,1.02
+1973-08-20,97.75,97.75,97.00,97.00,169600,1.03
+1973-08-17,97.37,98.00,97.00,98.00,777600,1.04
+1973-08-16,98.50,99.25,96.50,97.37,1011200,1.03
+1973-08-15,99.75,100.00,96.25,98.50,2377600,1.04
+1973-08-14,106.75,106.75,98.25,99.75,1660800,1.05
+1973-08-13,108.12,108.12,106.25,106.75,377600,1.13
+1973-08-10,108.50,108.50,107.00,108.37,345600,1.15
+1973-08-09,110.25,110.50,109.00,109.00,515200,1.15
+1973-08-08,112.50,112.50,110.25,110.25,185600,1.17
+1973-08-07,112.25,113.00,111.50,112.87,230400,1.19
+1973-08-06,112.62,112.62,111.62,112.25,204800,1.19
+1973-08-03,113.25,113.25,112.25,112.75,166400,1.19
+1973-08-02,111.50,114.87,111.00,113.25,518400,1.20
+1973-08-01,112.50,112.50,111.12,111.50,966400,1.18
+1973-07-31,111.87,114.50,111.87,113.12,704000,1.20
+1973-07-30,112.50,112.50,110.50,111.62,377600,1.18
+1973-07-27,112.75,113.25,111.25,113.00,464000,1.19
+1973-07-26,113.50,114.75,111.75,112.75,1158400,1.19
+1973-07-25,109.50,115.00,109.50,113.50,1097600,1.20
+1973-07-24,107.25,109.00,106.75,109.00,358400,1.15
+1973-07-23,106.25,107.50,105.25,107.25,262400,1.13
+1973-07-20,106.50,107.50,106.12,106.25,297600,1.12
+1973-07-19,107.25,107.50,105.00,106.50,736000,1.13
+1973-07-18,105.75,108.00,104.62,107.25,732800,1.13
+1973-07-17,106.37,108.75,105.50,105.75,1315200,1.12
+1973-07-16,105.12,106.37,104.75,106.37,691200,1.12
+1973-07-13,105.25,105.75,105.00,105.12,553600,1.11
+1973-07-12,106.00,106.25,104.62,105.25,528000,1.11
+1973-07-11,104.25,106.00,104.25,106.00,732800,1.12
+1973-07-10,100.62,102.25,100.62,102.25,870400,1.08
+1973-07-09,99.00,99.87,98.12,99.87,342400,1.05
+1973-07-06,100.50,100.50,99.00,99.00,342400,1.04
+1973-07-05,100.50,101.37,100.00,100.50,329600,1.06
+1973-07-03,102.37,102.37,100.00,100.50,384000,1.06
+1973-07-02,103.37,103.37,102.62,103.00,307200,1.08
+1973-06-29,103.25,104.75,102.75,104.00,636800,1.09
+1973-06-28,102.00,103.50,102.00,103.25,364800,1.09
+1973-06-27,102.00,102.50,100.00,101.25,803200,1.07
+1973-06-26,100.00,102.00,100.00,102.00,310400,1.07
+1973-06-25,102.25,102.25,99.87,99.87,358400,1.05
+1973-06-22,103.37,104.87,102.50,102.50,320000,1.08
+1973-06-21,104.25,104.25,102.50,103.37,294400,1.09
+1973-06-20,103.50,104.87,103.00,104.25,624000,1.10
+1973-06-19,101.75,103.50,101.50,103.50,672000,1.09
+1973-06-18,101.75,101.75,99.75,101.75,304000,1.07
+1973-06-15,104.37,104.37,102.12,102.12,483200,1.08
+1973-06-14,105.00,106.37,104.62,104.87,700800,1.10
+1973-06-13,107.00,109.25,105.00,105.00,1155200,1.11
+1973-06-12,104.62,107.00,104.62,107.00,489600,1.13
+1973-06-11,104.50,105.50,104.50,104.50,518400,1.10
+1973-06-08,104.50,105.75,104.50,104.50,636800,1.10
+1973-06-07,101.00,105.50,101.00,103.50,675200,1.09
+1973-06-06,99.50,100.50,99.12,100.50,678400,1.06
+1973-06-05,96.75,99.75,96.75,99.50,656000,1.05
+1973-06-04,97.87,97.87,96.75,96.75,320000,1.02
+1973-06-01,97.50,98.00,96.87,98.00,304000,1.03
+1973-05-31,98.50,98.87,97.50,97.50,828800,1.03
+1973-05-30,99.75,99.87,98.50,98.50,585600,1.04
+1973-05-29,100.62,100.75,99.75,99.75,345600,1.05
+1973-05-25,100.00,101.37,99.75,100.62,758400,1.06
+1973-05-24,98.87,100.12,97.37,100.00,627200,1.05
+1973-05-23,98.00,99.37,97.12,98.87,380800,1.04
+1973-05-22,97.25,98.75,97.12,98.00,668800,1.03
+1973-05-21,98.00,98.00,97.25,97.25,691200,1.02
+1973-05-18,99.62,99.62,98.25,99.62,444800,1.05
+1973-05-17,100.50,100.50,99.87,99.87,272000,1.05
+1973-05-16,100.50,100.87,99.75,100.50,537600,1.06
+1973-05-15,100.37,100.50,99.75,100.50,569600,1.06
+1973-05-14,100.50,100.50,99.50,100.37,604800,1.06
+1973-05-11,101.12,101.12,99.75,100.50,688000,1.06
+1973-05-10,102.00,102.00,100.62,101.50,390400,1.07
+1973-05-09,102.00,103.00,102.00,102.25,614400,1.08
+1973-05-08,101.62,101.75,100.00,101.37,662400,1.07
+1973-05-07,102.25,102.25,100.50,101.62,352000,1.07
+1973-05-04,102.37,103.00,101.75,102.25,646400,1.08
+1973-05-03,101.62,103.25,99.50,102.37,1155200,1.08
+1973-05-02,100.00,101.75,100.00,101.62,921600,1.07
+1973-05-01,99.62,99.75,98.00,99.75,412800,1.05
+1973-04-30,99.50,99.87,98.50,99.62,406400,1.05
+1973-04-27,100.00,101.00,98.75,99.50,300800,1.05
+1973-04-26,99.00,100.50,97.25,100.00,1142400,1.05
+1973-04-25,99.37,99.37,98.50,99.00,758400,1.04
+1973-04-24,101.50,101.50,99.87,99.87,1132800,1.05
+1973-04-23,104.50,104.50,102.00,102.25,480000,1.08
+1973-04-19,103.25,106.25,103.25,105.25,736000,1.11
+1973-04-18,101.37,102.87,101.12,102.87,633600,1.08
+1973-04-17,101.25,101.75,100.37,101.37,553600,1.07
+1973-04-16,100.25,101.25,100.25,101.25,412800,1.07
+1973-04-13,100.87,101.00,100.00,100.00,518400,1.05
+1973-04-12,100.25,101.00,99.50,100.87,448000,1.06
+1973-04-11,100.37,100.37,99.25,100.25,726400,1.05
+1973-04-10,99.75,100.75,99.75,100.50,521600,1.05
+1973-04-09,98.12,98.87,97.00,98.87,566400,1.04
+1973-04-06,98.25,98.75,97.00,98.12,553600,1.03
+1973-04-05,96.62,98.50,96.62,98.25,412800,1.03
+1973-04-04,95.00,99.00,95.00,96.62,937600,1.01
+1973-04-03,94.50,94.87,93.00,94.25,3027200,0.99
+1973-04-02,100.00,100.00,94.00,94.50,1734400,0.99
+1973-03-30,102.25,102.25,101.00,101.00,678400,1.06
+1973-03-29,104.00,104.00,102.00,103.62,931200,1.09
+1973-03-28,106.75,106.75,105.12,105.25,553600,1.10
+1973-03-27,105.25,107.25,105.25,107.25,672000,1.12
+1973-03-26,105.37,105.37,104.00,105.00,320000,1.10
+1973-03-23,105.00,106.75,105.00,105.62,704000,1.11
+1973-03-22,104.50,104.50,102.00,104.00,854400,1.09
+1973-03-21,108.00,108.75,104.25,105.75,444800,1.11
+1973-03-20,109.25,109.25,106.50,108.00,870400,1.13
+1973-03-19,110.50,110.50,109.62,110.00,281600,1.15
+1973-03-16,111.75,112.00,110.00,110.75,918400,1.16
+1973-03-15,111.37,113.00,111.37,111.75,848000,1.17
+1973-03-14,111.00,111.50,110.75,111.37,259200,1.17
+1973-03-13,110.50,111.37,110.25,111.00,400000,1.16
+1973-03-12,110.37,111.37,110.00,110.50,259200,1.16
+1973-03-09,111.25,111.25,109.50,110.37,604800,1.16
+1973-03-08,112.00,113.25,112.00,112.25,528000,1.18
+1973-03-07,110.87,112.00,110.62,111.50,384000,1.17
+1973-03-06,109.75,111.00,109.25,110.87,668800,1.16
+1973-03-05,107.50,109.75,107.00,109.75,572800,1.15
+1973-03-02,104.75,107.50,101.25,107.50,1491200,1.13
+1973-03-01,106.87,108.00,104.75,104.75,448000,1.10
+1973-02-28,107.00,107.00,106.00,106.87,412800,1.12
+1973-02-27,105.75,107.75,105.50,107.00,681600,1.12
+1973-02-26,104.75,106.37,104.75,105.75,281600,1.11
+1973-02-23,105.37,105.50,104.25,104.62,300800,1.10
+1973-02-22,106.37,106.37,104.00,105.37,598400,1.11
+1973-02-21,107.25,108.25,106.62,106.62,419200,1.12
+1973-02-20,108.25,109.00,107.00,107.25,518400,1.12
+1973-02-16,108.00,109.00,108.00,108.25,569600,1.14
+1973-02-15,110.25,110.25,108.00,108.00,384000,1.13
+1973-02-14,112.00,112.00,110.25,110.37,316800,1.16
+1973-02-13,111.50,114.12,111.50,112.25,745600,1.18
+1973-02-12,110.25,112.00,110.25,111.00,652800,1.16
+1973-02-09,108.87,109.75,108.87,109.75,432000,1.15
+1973-02-08,109.12,109.50,108.12,108.87,480000,1.14
+1973-02-07,109.75,110.00,109.12,109.12,368000,1.14
+1973-02-06,109.00,109.75,108.25,109.75,611200,1.15
+1973-02-05,110.00,110.25,108.50,109.00,963200,1.14
+1973-02-02,109.37,110.75,109.00,110.00,828800,1.15
+1973-02-01,109.00,111.75,109.00,109.37,537600,1.15
+1973-01-31,107.62,109.00,106.50,108.75,899200,1.14
+1973-01-30,109.50,109.50,107.50,107.62,806400,1.13
+1973-01-29,111.50,111.75,105.50,109.50,1462400,1.15
+1973-01-26,112.50,112.50,108.00,111.50,2883200,1.17
+1973-01-24,118.62,120.00,116.50,116.62,1152000,1.22
+1973-01-23,117.50,118.75,117.12,118.62,460800,1.24
+1973-01-22,118.75,118.75,117.50,117.50,336000,1.23
+1973-01-19,118.62,119.00,117.00,119.00,713600,1.25
+1973-01-18,117.75,119.00,117.75,118.62,956800,1.24
+1973-01-17,116.00,116.87,115.25,116.87,355200,1.23
+1973-01-16,116.25,118.00,116.00,116.00,688000,1.22
+1973-01-15,116.00,118.37,116.00,116.25,1040000,1.22
+1973-01-12,114.75,116.25,114.50,115.75,521600,1.21
+1973-01-11,113.75,116.50,113.25,114.75,764800,1.20
+1973-01-10,114.00,114.37,113.75,113.75,412800,1.19
+1973-01-09,114.25,114.75,114.00,114.00,732800,1.19
+1973-01-08,113.75,114.75,113.75,114.25,380800,1.19
+1973-01-05,113.75,113.75,112.50,113.75,771200,1.19
+1973-01-04,116.50,117.50,112.75,114.00,1142400,1.19
+1973-01-03,112.50,116.50,112.50,116.50,764800,1.22
+1973-01-02,111.50,113.25,111.00,111.25,374400,1.16
+1972-12-29,110.62,111.87,110.62,111.50,710400,1.17
+1972-12-27,110.25,111.75,109.25,109.50,508800,1.14
+1972-12-26,108.75,110.25,108.50,110.25,246400,1.15
+1972-12-22,108.50,109.25,108.50,108.75,201600,1.14
+1972-12-21,107.62,109.00,107.62,107.75,320000,1.13
+1972-12-20,109.00,109.25,107.00,107.25,640000,1.12
+1972-12-19,108.87,109.50,108.75,109.00,249600,1.14
+1972-12-18,109.25,109.25,108.62,108.87,284800,1.14
+1972-12-15,108.25,110.00,108.25,109.50,505600,1.14
+1972-12-14,108.50,109.50,107.62,108.25,512000,1.13
+1972-12-13,109.25,109.25,108.25,108.50,166400,1.13
+1972-12-12,108.87,109.75,108.87,109.50,377600,1.14
+1972-12-11,108.50,109.50,108.50,108.75,569600,1.14
+1972-12-08,109.50,109.50,108.25,108.25,249600,1.13
+1972-12-07,109.50,109.87,109.12,109.75,236800,1.15
+1972-12-06,108.75,110.12,108.75,109.50,873600,1.14
+1972-12-05,109.50,109.75,108.12,108.25,259200,1.13
+1972-12-04,109.00,109.87,109.00,109.50,403200,1.14
+1972-12-01,108.12,109.50,108.12,108.75,387200,1.14
+1972-11-30,107.00,108.37,107.00,108.12,348800,1.13
+1972-11-29,107.75,107.75,107.00,107.00,275200,1.12
+1972-11-28,109.00,109.00,107.87,108.50,300800,1.13
+1972-11-27,109.87,109.87,109.00,109.00,403200,1.14
+1972-11-24,109.87,109.87,109.25,109.87,352000,1.15
+1972-11-22,107.87,110.00,107.87,110.00,368000,1.15
+1972-11-21,107.62,108.87,107.62,107.62,256000,1.12
+1972-11-20,107.75,108.50,106.62,107.37,403200,1.12
+1972-11-17,109.00,109.37,107.75,107.75,307200,1.13
+1972-11-16,108.62,109.25,108.25,109.00,345600,1.14
+1972-11-15,109.50,109.50,108.62,108.62,553600,1.14
+1972-11-14,110.00,110.87,109.00,109.75,425600,1.15
+1972-11-13,111.25,111.25,109.37,110.00,467200,1.15
+1972-11-10,111.50,112.75,111.25,111.25,454400,1.16
+1972-11-09,109.25,111.50,108.75,111.50,563200,1.17
+1972-11-08,111.25,111.25,109.25,109.25,819200,1.14
+1972-11-06,110.50,111.50,109.62,111.25,636800,1.16
+1972-11-03,107.75,110.50,107.50,110.50,627200,1.15
+1972-11-02,108.50,108.75,107.62,107.75,784000,1.13
+1972-11-01,106.00,109.25,106.00,108.50,1292800,1.13
+1972-10-31,103.25,105.25,103.25,105.00,1027200,1.10
+1972-10-30,100.62,102.25,100.00,102.12,361600,1.07
+1972-10-27,99.50,101.00,99.37,100.62,371200,1.05
+1972-10-26,98.75,100.50,98.75,99.50,691200,1.04
+1972-10-25,98.50,99.25,98.00,98.25,515200,1.03
+1972-10-24,100.00,100.00,98.37,98.50,275200,1.03
+1972-10-23,99.25,100.00,99.25,100.00,412800,1.05
+1972-10-20,99.00,99.25,98.50,99.25,355200,1.04
+1972-10-19,98.37,99.25,98.00,99.00,224000,1.03
+1972-10-18,97.00,99.25,96.87,98.37,368000,1.03
+1972-10-17,97.00,97.00,96.25,97.00,227200,1.01
+1972-10-16,96.75,97.00,96.37,97.00,300800,1.01
+1972-10-13,98.00,98.00,96.25,96.75,316800,1.01
+1972-10-12,99.37,99.37,98.00,98.25,275200,1.02
+1972-10-11,99.87,101.75,99.25,99.87,390400,1.04
+1972-10-10,98.00,100.00,98.00,99.87,483200,1.04
+1972-10-09,97.75,98.62,97.50,98.00,163200,1.02
+1972-10-06,97.00,99.00,95.62,97.75,576000,1.02
+1972-10-05,97.37,98.50,96.50,97.00,332800,1.01
+1972-10-04,98.12,98.75,97.37,97.37,281600,1.01
+1972-10-03,99.12,99.50,98.12,98.12,368000,1.02
+1972-10-02,98.00,99.87,97.75,99.12,291200,1.03
+1972-09-29,96.87,98.50,96.62,98.00,387200,1.02
+1972-09-28,96.87,96.87,96.00,96.87,214400,1.01
+1972-09-27,96.37,96.87,95.62,96.87,486400,1.01
+1972-09-26,95.75,96.62,95.25,96.37,192000,1.00
+1972-09-25,96.75,97.00,95.62,95.75,217600,1.00
+1972-09-22,96.25,97.12,96.25,96.75,246400,1.01
+1972-09-21,96.50,96.50,96.00,96.25,300800,1.00
+1972-09-20,97.37,97.37,96.37,97.25,432000,1.01
+1972-09-19,97.50,97.50,97.12,97.50,275200,1.01
+1972-09-18,98.00,98.25,97.50,97.50,377600,1.01
+1972-09-15,97.50,98.00,97.50,98.00,156800,1.02
+1972-09-14,96.87,97.75,96.87,97.50,291200,1.01
+1972-09-13,96.12,96.50,95.50,96.50,281600,1.00
+1972-09-12,97.50,98.50,96.12,96.12,499200,1.00
+1972-09-11,98.12,98.50,97.50,97.50,323200,1.01
+1972-09-08,98.37,99.00,98.00,98.12,502400,1.02
+1972-09-07,98.12,98.37,97.12,98.37,419200,1.02
+1972-09-06,99.12,99.25,98.12,98.12,460800,1.02
+1972-09-05,98.62,100.25,98.62,99.12,534400,1.03
+1972-09-01,97.12,98.62,97.12,98.50,425600,1.03
+1972-08-31,96.87,97.00,96.00,96.87,188800,1.01
+1972-08-30,96.37,97.00,96.37,96.87,412800,1.01
+1972-08-29,95.75,96.37,94.75,96.37,422400,1.00
+1972-08-28,95.75,96.75,95.75,95.75,636800,1.00
+1972-08-25,95.87,95.87,95.00,95.62,521600,1.00
+1972-08-24,95.62,96.37,95.50,95.87,268800,1.00
+1972-08-23,97.87,97.87,95.62,95.62,432000,1.00
+1972-08-22,97.62,98.00,97.62,97.87,188800,1.02
+1972-08-21,99.00,99.50,97.50,97.62,256000,1.02
+1972-08-18,98.50,99.50,98.50,99.00,246400,1.03
+1972-08-17,99.75,100.50,98.50,98.50,272000,1.03
+1972-08-16,101.50,101.75,99.75,99.75,368000,1.04
+1972-08-15,101.00,102.00,100.12,101.50,508800,1.06
+1972-08-14,99.00,101.50,99.00,101.00,912000,1.05
+1972-08-11,97.62,98.50,96.87,98.50,576000,1.03
+1972-08-10,97.00,98.37,97.00,97.62,240000,1.02
+1972-08-09,98.50,98.50,96.25,97.00,310400,1.01
+1972-08-08,99.25,99.50,98.25,98.50,99200,1.03
+1972-08-07,99.00,99.62,98.12,99.25,153600,1.03
+1972-08-04,99.25,100.00,99.00,99.00,512000,1.03
+1972-08-03,98.25,99.25,98.25,99.25,432000,1.03
+1972-08-02,96.62,97.75,96.62,97.75,291200,1.02
+1972-08-01,96.50,96.75,95.50,96.00,1657600,1.00
+1972-07-31,96.87,96.87,96.00,96.50,147200,1.00
+1972-07-28,98.00,98.00,97.12,97.12,102400,1.01
+1972-07-27,98.00,98.12,97.50,98.00,220800,1.02
+1972-07-26,97.62,98.25,97.62,98.00,428800,1.02
+1972-07-25,96.25,97.75,96.25,97.50,547200,1.01
+1972-07-24,95.25,96.37,95.25,95.62,291200,1.00
+1972-07-21,94.50,95.50,94.12,95.25,211200,0.99
+1972-07-20,95.50,95.50,94.50,94.50,249600,0.98
+1972-07-19,94.25,96.75,94.25,96.00,345600,1.00
+1972-07-18,94.12,95.00,93.50,94.00,163200,0.98
+1972-07-17,97.50,98.25,94.12,94.12,348800,0.98
+1972-07-14,97.75,98.00,96.50,97.50,323200,1.01
+1972-07-13,98.25,99.50,97.75,97.75,409600,1.01
+1972-07-12,98.25,99.62,98.25,98.25,608000,1.02
+1972-07-11,97.50,98.25,97.25,97.62,486400,1.01
+1972-07-10,98.00,98.50,97.12,97.50,169600,1.01
+1972-07-07,97.00,98.50,97.00,98.00,508800,1.02
+1972-07-06,95.62,97.00,95.62,96.62,496000,1.00
+1972-07-05,94.25,96.00,94.25,95.50,422400,0.99
+1972-07-03,93.25,94.75,93.12,94.25,179200,0.98
+1972-06-30,94.50,95.75,93.25,93.25,876800,0.97
+1972-06-29,94.87,95.00,94.00,94.50,1129600,0.98
+1972-06-28,95.25,95.25,93.50,94.87,572800,0.98
+1972-06-27,96.75,97.25,94.00,96.25,5881600,1.00
+1972-06-26,96.75,96.75,95.25,96.75,169600,1.00
+1972-06-23,96.25,98.50,95.87,96.75,560000,1.00
+1972-06-22,96.00,97.50,95.25,96.25,342400,1.00
+1972-06-21,97.25,98.00,95.87,96.00,928000,1.00
+1972-06-20,96.50,97.75,96.50,97.25,240000,1.01
+1972-06-19,96.00,96.00,94.00,96.00,579200,1.00
+1972-06-16,97.00,97.25,96.00,96.75,592000,1.00
+1972-06-15,96.87,97.62,96.75,97.00,454400,1.01
+1972-06-14,96.87,97.00,95.75,96.87,544000,1.00
+1972-06-13,96.87,96.87,95.25,96.87,624000,1.00
+1972-06-12,97.75,99.00,97.50,97.75,249600,1.01
+1972-06-09,99.00,99.12,97.75,97.75,531200,1.01
+1972-06-08,100.00,100.00,99.00,99.00,233600,1.03
+1972-06-07,99.75,101.00,99.75,100.00,1174400,1.04
+1972-06-06,98.00,99.87,98.00,99.50,393600,1.03
+1972-06-05,97.75,98.75,97.50,97.87,572800,1.01
+1972-06-02,98.00,98.00,97.50,97.75,51200,1.01
+1972-06-01,98.50,98.75,98.00,98.00,240000,1.02
+1972-05-31,99.50,99.50,98.50,98.50,281600,1.02
+1972-05-30,98.50,100.12,98.50,99.50,412800,1.03
+1972-05-26,98.62,99.75,98.12,98.12,329600,1.02
+1972-05-25,97.25,98.75,96.75,98.62,224000,1.02
+1972-05-24,97.00,97.50,96.25,97.25,278400,1.01
+1972-05-23,97.00,97.50,96.75,97.00,416000,1.01
+1972-05-22,96.12,97.87,96.12,97.00,1382400,1.01
+1972-05-19,95.25,96.50,95.25,95.25,556800,0.99
+1972-05-18,94.62,95.75,94.62,95.25,412800,0.99
+1972-05-17,94.37,94.75,94.00,94.25,172800,0.98
+1972-05-16,95.00,95.12,94.37,94.37,329600,0.98
+1972-05-15,94.00,95.25,94.00,95.00,384000,0.98
+1972-05-12,94.00,94.50,94.00,94.00,230400,0.97
+1972-05-11,93.50,94.00,93.12,93.62,432000,0.97
+1972-05-10,93.62,93.87,93.37,93.50,268800,0.97
+1972-05-09,94.25,94.25,93.00,93.62,483200,0.97
+1972-05-08,95.37,95.37,94.37,94.62,336000,0.98
+1972-05-05,94.00,95.75,94.00,95.62,297600,0.99
+1972-05-04,93.12,95.00,93.12,93.75,681600,0.97
+1972-05-03,91.50,93.00,91.50,93.00,601600,0.96
+1972-05-02,91.25,92.00,90.75,91.50,323200,0.95
+1972-05-01,91.50,92.50,91.25,91.25,822400,0.95
+1972-04-28,90.62,93.00,90.62,91.50,675200,0.95
+1972-04-27,88.25,90.25,87.75,90.12,1116800,0.93
+1972-04-26,87.50,88.87,87.37,88.25,432000,0.91
+1972-04-25,88.87,88.87,87.50,87.50,560000,0.91
+1972-04-24,89.50,89.50,88.50,88.87,342400,0.92
+1972-04-21,91.37,91.50,90.25,90.25,236800,0.94
+1972-04-20,90.50,91.37,90.25,91.37,342400,0.95
+1972-04-19,90.87,91.00,90.37,90.50,227200,0.94
+1972-04-18,90.75,92.00,90.62,90.87,313600,0.94
+1972-04-17,91.50,91.50,90.75,90.75,281600,0.94
+1972-04-14,91.00,91.50,91.00,91.50,188800,0.94
+1972-04-13,90.87,91.00,90.50,91.00,204800,0.94
+1972-04-12,91.00,91.50,90.87,90.87,182400,0.94
+1972-04-11,91.00,91.50,90.12,91.00,240000,0.94
+1972-04-10,91.75,92.87,91.00,91.00,505600,0.94
+1972-04-07,91.62,92.25,91.25,91.75,425600,0.95
+1972-04-06,90.50,92.12,90.50,91.62,905600,0.95
+1972-04-05,89.37,90.25,89.37,90.00,496000,0.93
+1972-04-04,88.50,89.25,88.12,89.25,390400,0.92
+1972-04-03,88.62,88.87,88.25,88.50,355200,0.91
+1972-03-30,88.12,89.00,87.75,88.62,544000,0.92
+1972-03-29,88.25,88.50,87.62,88.12,281600,0.91
+1972-03-28,88.25,88.50,87.75,88.25,556800,0.91
+1972-03-27,87.75,88.37,87.37,88.25,252800,0.91
+1972-03-24,87.62,88.12,87.37,87.75,764800,0.91
+1972-03-23,85.25,87.62,85.25,87.62,854400,0.90
+1972-03-22,84.75,85.75,84.62,85.25,252800,0.88
+1972-03-21,84.87,85.50,84.62,84.75,348800,0.88
+1972-03-20,83.75,85.00,83.75,84.87,729600,0.88
+1972-03-17,84.62,84.62,83.50,83.50,563200,0.86
+1972-03-16,85.50,85.50,84.50,84.87,675200,0.88
+1972-03-15,85.37,85.62,85.12,85.50,268800,0.88
+1972-03-14,84.12,85.50,84.12,85.37,678400,0.88
+1972-03-13,87.00,87.00,83.75,83.75,566400,0.86
+1972-03-10,87.00,87.75,86.50,87.50,320000,0.90
+1972-03-09,88.00,88.75,86.75,87.00,566400,0.90
+1972-03-08,87.50,88.37,86.62,88.00,483200,0.91
+1972-03-07,86.62,87.50,86.50,87.50,499200,0.90
+1972-03-06,86.50,87.25,86.00,86.62,329600,0.89
+1972-03-03,86.25,87.25,86.12,86.50,720000,0.89
+1972-03-02,86.37,86.37,85.75,86.25,380800,0.89
+1972-03-01,85.87,86.37,85.75,86.37,518400,0.89
+1972-02-29,86.12,86.25,85.25,85.87,915200,0.89
+1972-02-28,86.50,86.50,86.00,86.12,361600,0.89
+1972-02-25,86.75,86.87,85.62,86.50,291200,0.89
+1972-02-24,85.87,86.75,85.87,86.75,355200,0.90
+1972-02-23,85.00,85.87,84.25,85.87,441600,0.89
+1972-02-22,86.75,86.75,84.50,85.00,428800,0.88
+1972-02-18,88.62,88.75,87.00,87.25,208000,0.90
+1972-02-17,88.50,90.00,88.37,88.62,694400,0.92
+1972-02-16,87.25,89.50,87.25,88.50,758400,0.91
+1972-02-15,87.00,87.87,86.62,86.87,272000,0.90
+1972-02-14,86.50,87.50,86.25,87.00,384000,0.90
+1972-02-11,88.75,88.75,86.50,86.50,883200,0.89
+1972-02-10,86.50,89.50,86.50,89.12,2288000,0.92
+1972-02-09,83.87,87.25,83.87,86.50,643200,0.89
+1972-02-08,82.50,83.50,82.50,83.50,467200,0.86
+1972-02-07,82.00,82.37,81.37,82.37,380800,0.85
+1972-02-04,81.75,82.25,81.50,82.00,358400,0.85
+1972-02-03,81.75,82.00,81.12,81.75,518400,0.84
+1972-02-02,80.25,81.75,80.25,81.75,912000,0.84
+1972-02-01,80.00,80.00,79.50,80.00,537600,0.83
+1972-01-31,79.75,80.25,79.75,80.00,531200,0.83
+1972-01-28,79.00,79.87,79.00,79.75,768000,0.82
+1972-01-27,78.00,78.75,78.00,78.62,371200,0.81
+1972-01-26,77.87,77.87,77.12,77.50,339200,0.80
+1972-01-25,78.12,78.62,77.62,78.00,924800,0.81
+1972-01-24,79.50,80.00,78.12,78.12,563200,0.81
+1972-01-21,78.87,79.75,78.50,79.50,320000,0.82
+1972-01-20,78.87,79.25,78.62,78.87,518400,0.81
+1972-01-19,78.50,78.87,78.50,78.87,377600,0.81
+1972-01-18,79.25,79.25,78.50,78.50,419200,0.81
+1972-01-17,78.25,79.75,78.25,79.25,832000,0.82
+1972-01-14,76.87,78.00,76.87,78.00,425600,0.80
+1972-01-13,77.75,77.75,76.50,76.87,464000,0.79
+1972-01-12,77.50,78.12,77.50,77.87,419200,0.80
+1972-01-11,77.00,77.75,76.50,77.50,432000,0.80
+1972-01-10,76.50,77.25,76.50,77.00,348800,0.79
+1972-01-07,76.75,77.50,76.12,76.37,547200,0.78
+1972-01-06,76.87,77.50,76.75,76.75,838400,0.79
+1972-01-05,77.12,77.87,76.87,76.87,451200,0.79
+1972-01-04,78.00,78.50,76.87,77.12,208000,0.79
+1972-01-03,78.50,79.25,77.50,78.00,281600,0.80
+1971-12-31,78.25,78.50,78.00,78.50,70400,0.81
+1971-12-30,77.25,78.87,77.25,78.25,348800,0.80
+1971-12-29,76.62,77.50,76.50,76.75,441600,0.79
+1971-12-28,76.75,77.00,76.00,76.62,339200,0.79
+1971-12-27,77.50,77.50,76.75,76.75,297600,0.79
+1971-12-23,79.00,79.00,77.75,78.25,419200,0.80
+1971-12-22,80.75,80.75,79.12,79.37,403200,0.82
+1971-12-21,79.62,81.25,79.62,81.00,777600,0.83
+1971-12-20,78.87,80.00,78.75,79.12,515200,0.81
+1971-12-17,77.87,78.87,77.87,78.87,297600,0.81
+1971-12-16,77.25,78.12,76.75,77.87,675200,0.80
+1971-12-15,76.75,77.87,76.50,77.25,444800,0.79
+1971-12-14,77.25,77.62,76.75,76.75,243200,0.79
+1971-12-13,77.50,78.25,76.75,77.25,323200,0.79
+1971-12-10,76.50,77.50,76.50,77.50,329600,0.80
+1971-12-09,75.75,77.00,75.62,76.37,412800,0.78
+1971-12-08,75.87,76.12,75.37,75.75,355200,0.78
+1971-12-07,75.37,76.00,75.37,75.87,640000,0.78
+1971-12-06,74.75,76.37,74.62,75.25,800000,0.77
+1971-12-03,72.50,75.62,72.50,74.75,2572800,0.77
+1971-12-02,71.62,72.37,71.62,72.00,3696000,0.74
+1971-12-01,71.62,71.75,70.75,71.62,1673600,0.74
+1971-11-30,72.00,72.25,71.50,71.62,3203200,0.74
+1971-11-29,73.87,74.75,71.00,72.00,851200,0.74
+1971-11-26,73.00,73.87,72.50,73.87,336000,0.76
+1971-11-24,73.00,73.87,72.75,73.00,224000,0.75
+1971-11-23,73.75,73.75,72.25,73.00,489600,0.75
+1971-11-22,73.25,74.75,73.25,74.25,448000,0.76
+1971-11-19,74.62,74.62,72.25,73.25,400000,0.75
+1971-11-18,76.75,77.00,75.00,75.00,470400,0.77
+1971-11-17,76.12,76.75,75.50,76.75,480000,0.79
+1971-11-16,75.62,77.00,75.62,76.12,560000,0.78
+1971-11-15,74.12,75.75,74.12,75.50,352000,0.78
+1971-11-12,74.12,74.50,73.75,74.12,348800,0.76
+1971-11-11,74.75,74.75,74.12,74.12,419200,0.76
+1971-11-10,74.25,75.50,74.25,75.00,515200,0.77
+1971-11-09,73.12,74.00,73.12,74.00,246400,0.76
+1971-11-08,72.50,73.25,72.50,73.12,224000,0.75
+1971-11-05,72.50,73.87,72.00,72.50,553600,0.75
+1971-11-04,71.00,72.75,71.00,72.50,486400,0.75
+1971-11-03,70.25,70.75,70.00,70.75,649600,0.73
+1971-11-02,70.37,70.37,69.25,70.25,390400,0.72
+1971-11-01,70.87,70.87,70.00,70.50,416000,0.72
+1971-10-29,70.37,71.00,70.25,71.00,332800,0.73
+1971-10-28,70.00,70.50,69.62,70.37,304000,0.72
+1971-10-27,69.87,70.50,69.25,70.00,358400,0.72
+1971-10-26,69.75,70.50,69.75,69.87,691200,0.72
+1971-10-25,69.75,70.25,69.00,69.50,198400,0.71
+1971-10-22,69.62,70.50,69.50,69.75,310400,0.72
+1971-10-21,69.87,69.87,69.50,69.62,361600,0.72
+1971-10-20,70.25,71.25,69.87,70.00,534400,0.72
+1971-10-19,70.75,70.75,70.12,70.25,537600,0.72
+1971-10-18,71.62,71.87,70.75,70.75,364800,0.73
+1971-10-15,72.37,72.50,71.62,71.62,160000,0.73
+1971-10-14,72.50,72.50,72.12,72.37,262400,0.74
+1971-10-13,72.25,72.75,72.25,72.50,204800,0.74
+1971-10-12,72.25,72.25,71.62,72.00,243200,0.74
+1971-10-11,72.00,72.37,71.62,72.25,121600,0.74
+1971-10-08,72.25,72.37,72.00,72.00,579200,0.74
+1971-10-07,72.50,72.87,72.00,72.25,256000,0.74
+1971-10-06,71.50,72.50,71.50,72.50,275200,0.74
+1971-10-05,72.00,72.12,71.50,71.50,214400,0.73
+1971-10-04,72.25,73.00,72.00,72.00,672000,0.74
+1971-10-01,71.00,72.37,70.75,72.25,304000,0.74
+1971-09-30,71.62,72.37,70.50,71.00,633600,0.73
+1971-09-29,71.25,72.12,71.25,71.62,342400,0.73
+1971-09-28,72.00,72.00,71.12,71.12,275200,0.73
+1971-09-27,72.25,72.50,72.12,72.37,102400,0.74
+1971-09-24,71.75,72.75,71.62,72.25,918400,0.74
+1971-09-23,72.12,72.12,70.87,71.75,976000,0.73
+1971-09-22,72.87,73.37,72.37,72.50,825600,0.74
+1971-09-21,72.75,72.87,72.50,72.87,208000,0.74
+1971-09-20,72.75,72.87,72.00,72.75,454400,0.74
+1971-09-17,73.00,73.00,72.50,72.75,377600,0.74
+1971-09-16,73.00,73.00,72.75,73.00,403200,0.75
+1971-09-15,73.00,73.50,72.50,73.25,1168000,0.75
+1971-09-14,73.37,74.00,73.00,73.00,726400,0.75
+1971-09-13,72.87,73.62,72.87,73.37,249600,0.75
+1971-09-10,73.25,73.25,72.62,72.87,182400,0.74
+1971-09-09,73.25,73.75,73.25,73.25,521600,0.75
+1971-09-08,72.50,73.00,72.37,73.00,374400,0.75
+1971-09-07,72.25,72.50,72.25,72.50,112000,0.74
+1971-09-03,72.37,72.50,72.12,72.25,172800,0.74
+1971-09-02,71.50,72.37,71.12,72.37,163200,0.74
+1971-09-01,72.00,72.00,71.50,71.50,355200,0.73
+1971-08-31,71.87,72.37,71.87,72.00,153600,0.74
+1971-08-30,72.25,72.25,71.75,71.87,153600,0.73
+1971-08-27,71.87,72.25,71.50,72.25,217600,0.74
+1971-08-26,72.00,72.00,71.62,71.87,252800,0.73
+1971-08-25,71.75,73.50,71.75,72.00,425600,0.74
+1971-08-24,70.00,70.87,70.00,70.50,406400,0.72
+1971-08-23,69.50,70.12,69.50,69.50,179200,0.71
+1971-08-20,69.62,69.75,69.12,69.25,147200,0.71
+1971-08-19,70.00,70.12,69.50,69.62,678400,0.71
+1971-08-18,70.00,70.75,69.62,70.00,233600,0.72
+1971-08-17,70.25,70.87,69.00,70.00,476800,0.72
+1971-08-16,69.50,71.37,69.50,70.25,656000,0.72
+1971-08-13,67.62,68.00,67.62,68.00,403200,0.70
+1971-08-12,67.00,67.62,66.75,67.62,284800,0.69
+1971-08-11,66.62,67.25,66.62,67.00,201600,0.68
+1971-08-10,66.00,66.75,66.00,66.25,262400,0.68
+1971-08-09,66.62,67.12,66.00,66.00,224000,0.67
+1971-08-06,65.50,67.00,65.50,66.62,220800,0.68
+1971-08-05,65.62,65.75,65.00,65.37,633600,0.67
+1971-08-04,66.00,66.00,65.50,65.62,473600,0.67
+1971-08-03,66.87,66.87,66.12,66.12,336000,0.68
+1971-08-02,66.62,67.12,66.50,67.00,371200,0.68
+1971-07-30,68.25,68.25,66.50,66.62,848000,0.68
+1971-07-29,70.00,70.00,67.75,68.37,707200,0.70
+1971-07-28,70.50,70.50,70.12,70.25,627200,0.72
+1971-07-27,70.75,71.00,70.12,70.50,268800,0.72
+1971-07-26,70.12,70.87,70.12,70.75,371200,0.72
+1971-07-23,69.87,70.12,69.50,70.12,716800,0.72
+1971-07-22,70.00,70.00,69.50,69.87,441600,0.71
+1971-07-21,69.62,70.00,69.62,70.00,460800,0.72
+1971-07-20,69.75,69.87,69.50,69.62,246400,0.71
+1971-07-19,69.75,69.75,69.00,69.75,297600,0.71
+1971-07-16,69.75,70.00,69.75,69.87,464000,0.71
+1971-07-15,69.00,69.87,69.00,69.50,262400,0.71
+1971-07-14,68.25,68.75,68.25,68.75,284800,0.70
+1971-07-13,68.25,69.00,67.37,68.25,620800,0.69
+1971-07-12,68.00,68.50,67.50,68.25,300800,0.69
+1971-07-09,68.87,69.00,68.00,68.00,742400,0.69
+1971-07-08,67.37,69.00,67.37,68.87,652800,0.70
+1971-07-07,65.87,67.25,65.50,67.25,489600,0.68
+1971-07-06,65.25,65.87,65.00,65.87,233600,0.67
+1971-07-02,64.87,65.25,64.62,65.25,249600,0.66
+1971-07-01,64.75,64.87,63.88,64.87,518400,0.66
+1971-06-30,64.50,64.87,63.75,64.75,464000,0.66
+1971-06-29,64.62,64.75,64.37,64.50,208000,0.66
+1971-06-28,64.50,64.62,64.00,64.62,214400,0.66
+1971-06-25,64.50,64.50,64.25,64.50,473600,0.66
+1971-06-24,64.37,64.87,64.37,64.87,534400,0.66
+1971-06-23,64.37,64.50,63.88,64.12,329600,0.65
+1971-06-22,64.37,64.37,63.88,64.37,534400,0.65
+1971-06-21,64.25,64.75,64.25,64.62,364800,0.66
+1971-06-18,64.25,64.75,64.00,64.25,268800,0.65
+1971-06-17,64.25,64.75,64.25,64.25,195200,0.65
+1971-06-16,64.75,64.75,64.00,64.25,1008000,0.65
+1971-06-15,64.87,65.25,64.25,64.87,1356800,0.66
+1971-06-14,64.87,65.25,64.50,64.87,710400,0.66
+1971-06-11,64.00,65.50,64.00,64.87,454400,0.66
+1971-06-10,62.88,64.00,62.63,63.63,419200,0.65
+1971-06-09,62.63,62.88,62.13,62.88,761600,0.64
+1971-06-08,62.25,62.75,61.88,62.63,486400,0.64
+1971-06-07,62.25,62.75,62.00,62.25,294400,0.63
+1971-06-04,61.38,62.25,61.38,62.25,646400,0.63
+1971-06-03,60.50,61.38,60.50,61.00,512000,0.62
+1971-06-02,60.38,60.50,60.13,60.38,265600,0.61
+1971-06-01,59.50,60.38,59.25,60.38,1065600,0.61
+1971-05-28,59.75,60.00,59.25,59.50,796800,0.60
+1971-05-27,59.25,59.75,59.00,59.75,230400,0.61
+1971-05-26,59.00,59.50,59.00,59.25,825600,0.60
+1971-05-25,59.13,59.13,58.75,59.00,636800,0.60
+1971-05-24,59.75,60.00,59.38,59.38,217600,0.60
+1971-05-21,59.38,60.00,59.00,59.75,1619200,0.61
+1971-05-20,59.50,59.88,59.00,59.38,1561600,0.60
+1971-05-19,59.50,60.00,59.50,59.50,787200,0.60
+1971-05-18,60.00,60.00,59.00,59.50,1193600,0.60
+1971-05-17,60.75,61.00,59.75,60.00,1244800,0.61
+1971-05-14,61.00,61.25,60.75,60.75,1737600,0.62
+1971-05-13,60.88,61.50,60.50,61.00,809600,0.62
+1971-05-12,60.25,61.00,60.13,60.88,1260800,0.62
+1971-05-11,59.75,60.25,59.25,60.25,576000,0.61
+1971-05-10,59.88,60.13,59.38,59.75,572800,0.61
+1971-05-07,60.13,60.13,59.75,59.88,1888000,0.61
+1971-05-06,60.63,60.75,60.13,60.25,704000,0.61
+1971-05-05,60.38,60.75,60.25,60.63,454400,0.62
+1971-05-04,60.13,60.50,60.00,60.38,1081600,0.61
+1971-05-03,60.50,60.50,59.25,60.13,377600,0.61
+1971-04-30,60.00,60.75,60.00,60.50,544000,0.62
+1971-04-29,58.75,59.38,58.75,59.25,1475200,0.60
+1971-04-28,58.50,59.00,58.38,58.75,950400,0.60
+1971-04-27,59.50,59.88,58.25,58.50,944000,0.59
+1971-04-26,59.88,60.75,59.50,59.50,1484800,0.60
+1971-04-23,60.25,60.38,59.75,59.88,1372800,0.61
+1971-04-22,61.13,61.50,60.25,60.25,780800,0.61
+1971-04-21,62.25,62.38,61.13,61.13,662400,0.62
+1971-04-20,62.50,62.88,62.25,62.25,656000,0.63
+1971-04-19,62.13,62.75,62.13,62.50,768000,0.64
+1971-04-16,61.63,62.38,61.63,62.13,2236800,0.63
+1971-04-15,61.13,61.38,60.75,61.25,886400,0.62
+1971-04-14,61.00,61.38,60.75,61.13,537600,0.62
+1971-04-13,61.25,61.25,60.50,61.00,704000,0.62
+1971-04-12,62.00,62.00,61.25,61.25,3552000,0.62
+1971-04-08,62.50,62.50,61.88,62.00,524800,0.63
+1971-04-07,62.25,62.50,62.13,62.50,646400,0.63
+1971-04-06,62.13,62.25,61.75,62.25,1056000,0.63
+1971-04-05,61.75,62.13,61.63,62.13,556800,0.63
+1971-04-02,61.88,61.88,61.38,61.75,579200,0.62
+1971-04-01,62.38,62.38,61.75,61.88,425600,0.63
+1971-03-31,61.63,62.50,61.50,62.38,659200,0.63
+1971-03-30,60.50,61.88,60.25,61.63,816000,0.62
+1971-03-29,62.50,62.50,60.50,60.50,1027200,0.61
+1971-03-26,62.50,62.50,61.75,62.50,1027200,0.63
+1971-03-25,62.13,62.75,62.00,62.50,496000,0.63
+1971-03-24,62.38,62.88,62.13,62.13,576000,0.63
+1971-03-23,62.75,62.88,62.00,62.38,400000,0.63
+1971-03-22,62.25,63.00,62.13,62.75,496000,0.63
+1971-03-19,62.50,63.00,61.75,62.25,649600,0.63
+1971-03-18,61.25,62.88,61.25,62.50,518400,0.63
+1971-03-17,61.00,61.50,60.63,61.25,803200,0.62
+1971-03-16,60.00,61.50,60.00,61.00,956800,0.62
+1971-03-15,59.00,60.00,58.88,59.75,937600,0.60
+1971-03-12,59.50,59.75,59.00,59.00,896000,0.60
+1971-03-11,59.13,59.75,59.13,59.50,1017600,0.60
+1971-03-10,58.88,59.38,58.88,59.13,748800,0.60
+1971-03-09,59.00,59.13,58.63,58.88,848000,0.60
+1971-03-08,59.00,59.13,58.38,59.00,1004800,0.60
+1971-03-05,59.13,59.25,58.75,59.00,1043200,0.60
+1971-03-04,59.25,59.38,58.88,59.13,467200,0.60
+1971-03-03,59.25,59.63,58.88,59.25,380800,0.60
+1971-03-02,58.63,59.50,58.50,59.25,976000,0.60
+1971-03-01,58.50,59.13,58.00,58.63,281600,0.59
+1971-02-26,58.50,59.00,58.13,58.50,361600,0.59
+1971-02-25,57.63,58.75,57.50,58.50,745600,0.59
+1971-02-24,57.75,58.25,57.50,57.63,374400,0.58
+1971-02-23,57.25,57.88,56.00,57.75,1420800,0.58
+1971-02-22,57.63,57.88,57.13,57.25,300800,0.58
+1971-02-19,58.50,58.50,57.63,57.63,569600,0.58
+1971-02-18,58.38,58.75,58.25,58.50,697600,0.59
+1971-02-17,59.25,59.38,58.00,58.38,713600,0.59
+1971-02-16,58.63,59.38,58.50,59.25,1219200,0.60
+1971-02-12,58.75,59.00,58.63,58.63,524800,0.59
+1971-02-11,58.75,58.88,58.38,58.75,2256000,0.59
+1971-02-10,58.38,58.88,58.25,58.75,675200,0.59
+1971-02-09,58.88,59.38,58.25,58.38,1353600,0.59
+1971-02-08,58.25,58.88,58.25,58.88,489600,0.60
+1971-02-05,58.25,58.25,58.00,58.25,537600,0.59
+1971-02-04,58.25,58.25,57.88,58.25,777600,0.59
+1971-02-03,58.38,58.38,58.00,58.25,720000,0.59
+1971-02-02,58.50,58.50,58.13,58.38,1308800,0.59
+1971-02-01,58.50,58.63,58.25,58.50,1193600,0.59
+1971-01-29,58.00,58.50,58.00,58.50,528000,0.59
+1971-01-28,57.00,58.00,56.88,57.88,1084800,0.59
+1971-01-27,56.50,57.00,56.50,57.00,1164800,0.58
+1971-01-26,56.63,56.88,56.25,56.38,1190400,0.57
+1971-01-25,56.38,56.63,56.00,56.63,403200,0.57
+1971-01-22,56.88,57.00,56.13,56.38,572800,0.57
+1971-01-21,57.25,57.25,56.75,56.88,403200,0.58
+1971-01-20,57.00,57.25,57.00,57.25,1129600,0.58
+1971-01-19,56.50,57.00,56.38,57.00,358400,0.58
+1971-01-18,56.75,56.75,56.00,56.50,403200,0.57
+1971-01-15,57.13,58.25,56.63,57.13,713600,0.57
+1971-01-14,58.63,58.63,57.13,57.13,844800,0.57
+1971-01-13,59.00,59.25,58.50,58.63,323200,0.59
+1971-01-12,58.50,59.38,58.38,59.00,832000,0.59
+1971-01-11,58.25,58.50,57.63,58.50,483200,0.59
+1971-01-08,58.00,59.50,58.00,58.25,1484800,0.59
+1971-01-07,57.00,58.00,57.00,58.00,249600,0.58
+1971-01-06,57.50,57.63,57.00,57.00,320000,0.57
+1971-01-05,57.50,58.00,57.25,57.50,166400,0.58
+1971-01-04,58.00,58.00,57.50,57.50,284800,0.58
+1970-12-31,57.50,58.00,57.50,58.00,214400,0.58
+1970-12-30,57.50,57.63,57.38,57.38,313600,0.58
+1970-12-29,57.50,57.50,57.25,57.50,198400,0.58
+1970-12-28,57.50,57.63,57.25,57.50,320000,0.58
+1970-12-24,57.75,57.88,57.25,57.50,1248000,0.58
+1970-12-23,57.38,57.75,57.13,57.75,723200,0.58
+1970-12-22,57.75,57.75,55.75,57.38,1123200,0.58
+1970-12-21,58.50,58.75,57.50,57.88,1196800,0.58
+1970-12-18,59.75,59.88,58.50,58.50,579200,0.59
+1970-12-17,59.75,60.25,59.75,59.75,252800,0.60
+1970-12-16,60.13,60.13,59.63,59.75,604800,0.60
+1970-12-15,60.25,60.75,60.00,60.25,416000,0.61
+1970-12-14,60.00,60.75,59.75,60.25,371200,0.61
+1970-12-11,60.25,60.50,60.00,60.00,294400,0.60
+1970-12-10,60.25,60.38,59.50,60.25,595200,0.61
+1970-12-09,60.50,60.75,60.13,60.25,764800,0.61
+1970-12-08,59.75,60.50,59.50,60.50,448000,0.61
+1970-12-07,60.00,60.13,59.75,59.75,320000,0.60
+1970-12-04,59.63,60.00,59.38,60.00,268800,0.60
+1970-12-03,59.25,59.88,59.25,59.63,307200,0.60
+1970-12-02,58.75,59.38,58.63,59.13,256000,0.59
+1970-12-01,59.38,60.00,58.63,58.75,620800,0.59
+1970-11-30,57.38,59.63,57.38,59.38,857600,0.60
+1970-11-27,56.75,57.38,56.75,57.00,240000,0.57
+1970-11-25,56.00,56.88,55.50,56.63,390400,0.57
+1970-11-24,56.25,56.50,55.75,56.00,384000,0.56
+1970-11-23,57.00,57.00,56.13,56.25,643200,0.57
+1970-11-20,57.00,57.25,56.63,57.00,595200,0.57
+1970-11-19,56.63,57.38,56.13,57.00,518400,0.57
+1970-11-18,57.50,57.50,56.63,56.63,592000,0.57
+1970-11-17,57.75,58.00,57.50,57.50,713600,0.58
+1970-11-16,57.75,58.38,57.25,57.75,534400,0.58
+1970-11-13,58.38,58.38,57.63,57.75,1024000,0.58
+1970-11-12,59.13,59.38,58.50,58.50,284800,0.59
+1970-11-11,59.38,59.50,59.00,59.13,208000,0.59
+1970-11-10,59.25,60.13,59.25,59.38,544000,0.60
+1970-11-09,57.63,59.25,57.63,59.25,720000,0.60
+1970-11-06,58.00,58.00,57.13,57.63,368000,0.58
+1970-11-05,57.00,58.00,57.00,58.00,336000,0.58
+1970-11-04,56.25,57.00,56.25,56.63,537600,0.57
+1970-11-03,55.38,55.88,54.75,55.50,166400,0.56
+1970-11-02,54.88,55.50,54.88,55.38,224000,0.56
+1970-10-30,54.75,55.25,53.63,54.63,387200,0.55
+1970-10-29,54.88,55.75,54.75,54.75,217600,0.55
+1970-10-28,54.38,55.00,53.75,54.88,451200,0.55
+1970-10-27,53.50,54.50,53.50,54.38,326400,0.55
+1970-10-26,53.50,53.88,53.25,53.50,300800,0.54
+1970-10-23,54.25,54.25,53.38,53.50,828800,0.54
+1970-10-22,54.00,54.38,53.75,54.25,188800,0.55
+1970-10-21,54.25,54.50,54.00,54.00,284800,0.54
+1970-10-20,54.00,54.50,54.00,54.25,681600,0.55
+1970-10-19,54.50,55.00,53.88,53.88,624000,0.54
+1970-10-16,53.88,55.00,53.63,54.50,620800,0.54
+1970-10-15,53.25,53.88,53.25,53.88,464000,0.54
+1970-10-14,53.63,53.88,53.25,53.25,204800,0.53
+1970-10-13,54.50,54.50,53.38,53.63,1030400,0.54
+1970-10-12,54.25,54.75,54.25,54.75,121600,0.55
+1970-10-09,53.75,54.75,53.50,54.13,400000,0.54
+1970-10-08,53.75,54.75,53.75,53.75,323200,0.54
+1970-10-07,54.50,54.63,53.25,53.50,630400,0.53
+1970-10-06,54.88,55.00,54.50,54.50,745600,0.54
+1970-10-05,54.88,55.00,54.50,54.88,281600,0.55
+1970-10-02,52.88,54.88,52.63,54.88,364800,0.55
+1970-10-01,52.88,53.25,52.50,52.88,198400,0.53
+1970-09-30,52.50,53.00,52.50,52.88,348800,0.53
+1970-09-29,52.88,52.88,52.50,52.50,419200,0.52
+1970-09-28,53.00,53.38,52.50,53.00,185600,0.53
+1970-09-25,52.75,53.63,52.63,53.00,361600,0.53
+1970-09-24,52.75,53.50,51.75,52.75,380800,0.53
+1970-09-23,52.63,54.00,52.63,52.75,1008000,0.53
+1970-09-22,53.00,53.00,52.38,52.63,390400,0.53
+1970-09-21,53.50,53.50,52.50,53.00,281600,0.53
+1970-09-18,54.00,54.13,53.63,54.00,249600,0.54
+1970-09-17,52.88,54.00,52.88,54.00,323200,0.54
+1970-09-16,52.63,52.88,52.50,52.88,627200,0.53
+1970-09-15,52.38,52.63,51.75,52.63,406400,0.53
+1970-09-14,52.38,52.88,52.25,52.38,422400,0.52
+1970-09-11,52.38,53.00,52.38,52.38,585600,0.52
+1970-09-10,53.00,53.00,52.38,52.38,240000,0.52
+1970-09-09,53.00,53.75,52.75,53.25,393600,0.53
+1970-09-08,53.38,53.38,52.50,53.00,304000,0.53
+1970-09-04,53.50,53.63,53.00,53.38,400000,0.53
+1970-09-03,53.75,54.00,53.50,53.50,476800,0.53
+1970-09-02,53.00,53.75,52.63,53.75,297600,0.54
+1970-09-01,52.13,53.00,52.00,53.00,198400,0.53
+1970-08-31,52.38,52.38,51.88,52.13,310400,0.52
+1970-08-28,52.63,52.63,51.88,52.38,400000,0.52
+1970-08-27,52.75,53.13,52.50,52.75,400000,0.53
+1970-08-26,52.13,53.50,52.00,52.75,499200,0.53
+1970-08-25,52.50,52.63,51.88,52.13,460800,0.52
+1970-08-24,52.00,52.75,51.75,52.50,790400,0.52
+1970-08-21,52.25,52.75,51.88,52.00,310400,0.52
+1970-08-20,51.13,52.25,51.13,52.25,1696000,0.52
+1970-08-19,51.38,52.00,51.13,51.13,425600,0.51
+1970-08-18,50.50,51.75,50.50,51.38,284800,0.51
+1970-08-17,50.88,50.88,50.25,50.38,441600,0.50
+1970-08-14,52.00,52.00,50.50,51.00,652800,0.51
+1970-08-13,50.88,52.00,50.75,52.00,329600,0.52
+1970-08-12,51.00,51.50,50.88,50.88,662400,0.51
+1970-08-11,51.13,51.25,50.88,51.00,140800,0.51
+1970-08-10,51.38,51.38,50.75,51.13,115200,0.51
+1970-08-07,51.88,52.00,51.13,51.38,268800,0.51
+1970-08-06,51.00,52.00,51.00,51.88,412800,0.52
+1970-08-05,50.50,51.00,50.00,50.50,595200,0.50
+1970-08-04,51.00,51.00,50.13,50.50,188800,0.50
+1970-08-03,52.00,52.25,50.50,51.00,582400,0.51
+1970-07-31,53.00,53.00,51.38,52.00,371200,0.52
+1970-07-30,53.13,53.50,52.75,53.00,198400,0.53
+1970-07-29,53.75,53.88,53.13,53.13,412800,0.53
+1970-07-28,54.00,54.00,53.13,53.75,422400,0.54
+1970-07-27,54.38,54.63,54.13,54.50,214400,0.54
+1970-07-24,52.88,54.50,52.75,54.38,473600,0.54
+1970-07-23,53.63,54.25,52.63,52.88,345600,0.53
+1970-07-22,53.38,54.50,53.38,53.63,489600,0.54
+1970-07-21,53.75,53.75,53.00,53.38,832000,0.53
+1970-07-20,54.75,54.75,53.75,53.75,496000,0.54
+1970-07-17,53.50,55.00,53.25,55.00,592000,0.55
+1970-07-16,51.63,53.88,51.50,53.50,697600,0.53
+1970-07-15,49.88,52.00,49.88,51.63,675200,0.51
+1970-07-14,49.25,49.75,48.38,49.75,326400,0.49
+1970-07-13,49.00,49.38,48.63,49.25,220800,0.49
+1970-07-10,49.50,49.88,48.00,49.00,3520000,0.49
+1970-07-09,49.75,49.88,48.75,49.50,268800,0.49
+1970-07-08,48.25,49.75,48.00,49.75,425600,0.49
+1970-07-07,48.38,48.38,48.00,48.25,240000,0.48
+1970-07-06,48.13,48.88,48.13,48.75,185600,0.48
+1970-07-02,48.13,49.00,48.13,48.13,819200,0.48
+1970-07-01,47.00,48.13,47.00,48.13,185600,0.48
+1970-06-30,47.00,48.50,47.00,47.00,246400,0.47
+1970-06-29,47.75,47.88,46.50,47.00,236800,0.47
+1970-06-26,49.25,49.75,47.75,47.75,134400,0.47
+1970-06-25,49.50,49.88,48.75,49.25,192000,0.49
+1970-06-24,49.75,50.25,48.75,49.50,182400,0.49
+1970-06-23,49.63,50.75,49.38,49.75,252800,0.49
+1970-06-22,50.50,50.50,49.25,49.63,412800,0.49
+1970-06-19,50.25,51.50,50.25,50.75,646400,0.50
+1970-06-18,48.50,50.13,48.13,49.75,390400,0.49
+1970-06-17,49.00,49.88,48.25,48.50,582400,0.48
+1970-06-16,47.25,49.50,47.00,49.00,528000,0.49
+1970-06-15,46.75,47.38,46.75,47.25,432000,0.47
+1970-06-12,45.88,46.63,45.88,46.63,224000,0.46
+1970-06-11,46.75,46.75,44.88,45.50,822400,0.45
+1970-06-10,47.50,47.75,46.63,47.00,169600,0.47
+1970-06-09,47.75,47.75,47.25,47.50,412800,0.47
+1970-06-08,47.50,47.88,46.38,47.75,272000,0.47
+1970-06-05,48.00,48.00,47.13,47.50,441600,0.47
+1970-06-04,48.50,49.25,48.50,48.50,316800,0.48
+1970-06-03,48.25,48.50,47.75,48.38,294400,0.48
+1970-06-02,48.75,50.00,47.50,48.25,377600,0.48
+1970-06-01,49.00,50.00,48.50,48.75,489600,0.48
+1970-05-29,46.75,49.75,45.00,49.00,275200,0.49
+1970-05-28,45.13,48.00,45.13,46.75,566400,0.46
+1970-05-27,40.75,44.75,40.75,44.25,508800,0.44
+1970-05-26,41.25,41.25,40.13,40.25,662400,0.40
+1970-05-25,42.63,42.63,41.50,41.50,467200,0.41
+1970-05-22,44.00,44.00,42.88,43.00,518400,0.43
+1970-05-21,45.00,45.00,44.00,44.38,611200,0.44
+1970-05-20,46.00,46.00,45.00,45.00,966400,0.45
+1970-05-19,48.00,48.00,46.00,46.25,691200,0.46
+1970-05-18,96.37,97.00,95.62,96.25,556800,0.47
+1970-05-15,92.50,96.37,92.50,96.37,646400,0.47
+1970-05-14,92.12,92.12,91.62,92.00,448000,0.45
+1970-05-13,92.25,92.25,91.12,92.25,838400,0.45
+1970-05-12,93.50,93.50,92.50,92.87,512000,0.45
+1970-05-11,95.25,95.25,94.25,94.25,224000,0.46
+1970-05-08,97.00,97.00,95.25,95.25,492800,0.47
+1970-05-07,94.87,97.25,94.87,97.25,716800,0.48
+1970-05-06,94.00,97.00,94.00,94.50,1472000,0.46
+1970-05-05,95.00,95.00,92.50,94.00,870400,0.46
+1970-05-04,98.00,98.00,96.00,96.00,1241600,0.47
+1970-05-01,99.62,100.50,98.50,98.50,390400,0.48
+1970-04-30,101.00,101.50,99.00,99.62,268800,0.49
+1970-04-29,100.12,101.50,100.00,101.00,627200,0.49
+1970-04-28,99.50,101.50,99.12,100.12,652800,0.49
+1970-04-27,102.50,103.00,97.75,99.50,1542400,0.49
+1970-04-24,102.00,103.00,102.00,102.50,262400,0.50
+1970-04-23,103.25,103.25,101.62,102.00,435200,0.50
+1970-04-22,105.12,105.50,104.00,104.00,697600,0.51
+1970-04-21,106.50,106.87,105.12,105.12,390400,0.51
+1970-04-20,107.25,108.00,106.50,106.50,339200,0.52
+1970-04-17,104.62,107.25,104.12,107.25,620800,0.52
+1970-04-16,106.00,106.00,104.62,104.62,544000,0.51
+1970-04-15,107.00,107.50,105.50,106.25,793600,0.52
+1970-04-14,107.00,107.12,105.25,107.00,537600,0.52
+1970-04-13,108.25,108.25,107.00,107.00,467200,0.52
+1970-04-10,109.00,109.00,108.25,108.25,307200,0.53
+1970-04-09,109.37,109.75,108.75,109.00,371200,0.53
+1970-04-08,109.75,109.75,109.25,109.37,102400,0.53
+1970-04-07,109.62,110.25,109.50,109.87,627200,0.53
+1970-04-06,110.00,111.00,109.50,109.62,256000,0.53
+1970-04-03,110.00,110.37,110.00,110.00,166400,0.53
+1970-04-02,110.50,110.75,110.00,110.00,467200,0.53
+1970-04-01,110.00,111.00,110.00,110.50,806400,0.54
+1970-03-31,107.75,109.00,107.62,109.00,243200,0.53
+1970-03-30,108.00,108.00,106.25,107.75,531200,0.52
+1970-03-26,109.00,109.75,108.50,109.00,422400,0.53
+1970-03-25,107.25,112.75,107.25,109.00,1760000,0.53
+1970-03-24,106.62,107.25,106.62,107.25,198400,0.52
+1970-03-23,107.25,107.25,106.25,106.25,192000,0.52
+1970-03-20,106.25,107.50,106.12,107.50,339200,0.52
+1970-03-19,107.50,108.25,106.00,106.25,262400,0.52
+1970-03-18,106.50,108.25,106.50,107.50,518400,0.52
+1970-03-17,106.00,107.75,105.75,106.12,1139200,0.52
+1970-03-16,108.75,108.75,105.50,106.00,2316800,0.51
+1970-03-13,110.00,110.50,109.00,109.00,1644800,0.53
+1970-03-12,109.87,110.00,109.75,110.00,1011200,0.53
+1970-03-11,109.87,110.00,109.62,109.87,806400,0.53
+1970-03-10,109.12,109.87,109.12,109.87,428800,0.53
+1970-03-09,109.00,109.62,109.00,109.12,275200,0.53
+1970-03-06,109.00,109.00,108.00,109.00,384000,0.53
+1970-03-05,110.25,110.50,109.50,109.50,1523200,0.53
+1970-03-04,110.50,110.87,110.00,110.25,1075200,0.54
+1970-03-03,109.75,110.50,109.00,110.50,876800,0.54
+1970-03-02,109.25,111.25,109.25,109.75,1542400,0.53
+1970-02-27,106.00,110.00,106.00,109.25,1171200,0.53
+1970-02-26,106.00,106.00,105.50,105.62,1747200,0.51
+1970-02-25,108.75,109.25,107.25,108.00,2892800,0.52
+1970-02-24,108.25,108.75,107.50,108.75,985600,0.53
+1970-02-20,108.50,109.12,108.25,108.25,844800,0.53
+1970-02-19,108.00,108.50,107.00,108.50,2060800,0.53
+1970-02-18,110.37,110.37,107.62,108.00,1299200,0.52
+1970-02-17,114.50,114.50,109.50,110.50,1542400,0.54
+1970-02-16,114.50,116.75,114.50,114.62,435200,0.56
+1970-02-13,115.75,115.75,114.00,114.50,1548800,0.56
+1970-02-12,115.25,116.25,115.25,116.00,793600,0.56
+1970-02-11,114.75,115.00,114.00,115.00,659200,0.56
+1970-02-10,115.00,115.00,114.50,114.75,288000,0.56
+1970-02-09,114.00,115.50,113.37,115.00,640000,0.56
+1970-02-06,112.50,114.50,112.25,114.00,531200,0.55
+1970-02-05,112.25,112.87,111.75,112.50,454400,0.55
+1970-02-04,112.00,113.00,112.00,112.25,384000,0.55
+1970-02-03,110.25,112.87,110.25,112.00,1235200,0.54
+1970-02-02,111.00,111.25,110.00,110.00,2451200,0.53
+1970-01-30,110.62,111.87,110.62,111.00,435200,0.54
+1970-01-29,110.50,110.50,109.75,110.25,416000,0.54
+1970-01-28,111.25,111.87,110.50,110.50,825600,0.54
+1970-01-27,111.25,112.00,111.25,111.25,147200,0.54
+1970-01-26,112.50,112.75,111.00,111.00,531200,0.54
+1970-01-23,115.50,115.50,112.50,112.50,2892800,0.55
+1970-01-22,113.37,116.25,112.12,116.00,902400,0.56
+1970-01-21,112.62,113.50,112.00,113.37,678400,0.55
+1970-01-20,112.50,113.12,112.50,112.62,268800,0.55
+1970-01-19,113.00,113.00,112.00,112.25,512000,0.55
+1970-01-16,112.75,115.00,112.75,113.25,409600,0.55
+1970-01-15,112.00,112.50,111.75,112.00,390400,0.54
+1970-01-14,112.00,114.75,112.00,112.00,595200,0.54
+1970-01-13,112.00,112.25,111.50,111.50,409600,0.54
+1970-01-12,112.75,112.75,112.00,112.00,371200,0.54
+1970-01-09,113.00,113.00,112.25,112.75,262400,0.54
+1970-01-08,111.75,113.50,111.50,113.00,531200,0.55
+1970-01-07,110.25,112.00,110.25,111.75,710400,0.54
+1970-01-06,110.25,110.25,109.25,110.00,480000,0.53
+1970-01-05,110.00,110.75,109.37,110.50,518400,0.53
+1970-01-02,109.50,110.25,109.37,110.00,832000,0.53
diff --git a/data/SNPAX.txt b/data/SNPAX.txt
new file mode 100644
index 0000000..3493c0c
--- /dev/null
+++ b/data/SNPAX.txt
@@ -0,0 +1,1503 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,10.49,10.49,10.49,10.49,000,10.49
+2012-04-16,10.33,10.33,10.33,10.33,000,10.33
+2012-04-13,10.33,10.33,10.33,10.33,000,10.33
+2012-04-12,10.47,10.47,10.47,10.47,000,10.47
+2012-04-11,10.32,10.32,10.32,10.32,000,10.32
+2012-04-10,10.25,10.25,10.25,10.25,000,10.25
+2012-04-09,10.42,10.42,10.42,10.42,000,10.42
+2012-04-05,10.54,10.54,10.54,10.54,000,10.54
+2012-04-04,10.55,10.55,10.55,10.55,000,10.55
+2012-04-03,10.66,10.66,10.66,10.66,000,10.66
+2012-04-02,10.62,10.62,10.62,10.62,000,10.62
+2012-03-30,10.62,10.62,10.62,10.62,000,10.62
+2012-03-29,10.58,10.58,10.58,10.58,000,10.58
+2012-03-28,10.59,10.59,10.59,10.59,000,10.59
+2012-03-27,10.64,10.64,10.64,10.64,000,10.64
+2012-03-26,10.68,10.68,10.68,10.68,000,10.68
+2012-03-23,10.53,10.53,10.53,10.53,000,10.53
+2012-03-22,10.50,10.50,10.50,10.50,000,10.50
+2012-03-21,10.57,10.57,10.57,10.57,000,10.57
+2012-03-20,10.59,10.59,10.59,10.59,000,10.59
+2012-03-19,10.62,10.62,10.62,10.62,000,10.62
+2012-03-16,10.58,10.58,10.58,10.58,000,10.58
+2012-03-15,10.57,10.57,10.57,10.57,000,10.57
+2012-03-14,10.51,10.51,10.51,10.51,000,10.51
+2012-03-13,10.52,10.52,10.52,10.52,000,10.52
+2012-03-12,10.33,10.33,10.33,10.33,000,10.33
+2012-03-09,10.33,10.33,10.33,10.33,000,10.33
+2012-03-08,10.29,10.29,10.29,10.29,000,10.29
+2012-03-07,10.19,10.19,10.19,10.19,000,10.19
+2012-03-06,10.12,10.12,10.12,10.12,000,10.12
+2012-03-05,10.28,10.28,10.28,10.28,000,10.28
+2012-03-02,10.32,10.32,10.32,10.32,000,10.32
+2012-03-01,10.35,10.35,10.35,10.35,000,10.35
+2012-02-29,10.29,10.29,10.29,10.29,000,10.29
+2012-02-28,10.33,10.33,10.33,10.33,000,10.33
+2012-02-27,10.30,10.30,10.30,10.30,000,10.30
+2012-02-24,10.28,10.28,10.28,10.28,000,10.28
+2012-02-23,10.26,10.26,10.26,10.26,000,10.26
+2012-02-22,10.22,10.22,10.22,10.22,000,10.22
+2012-02-21,10.25,10.25,10.25,10.25,000,10.25
+2012-02-17,10.25,10.25,10.25,10.25,000,10.25
+2012-02-16,10.22,10.22,10.22,10.22,000,10.22
+2012-02-15,10.11,10.11,10.11,10.11,000,10.11
+2012-02-14,10.16,10.16,10.16,10.16,000,10.16
+2012-02-13,10.17,10.17,10.17,10.17,000,10.17
+2012-02-10,10.10,10.10,10.10,10.10,000,10.10
+2012-02-09,10.17,10.17,10.17,10.17,000,10.17
+2012-02-08,10.15,10.15,10.15,10.15,000,10.15
+2012-02-07,10.13,10.13,10.13,10.13,000,10.13
+2012-02-06,10.11,10.11,10.11,10.11,000,10.11
+2012-02-03,10.11,10.11,10.11,10.11,000,10.11
+2012-02-02,9.97,9.97,9.97,9.97,000,9.97
+2012-02-01,9.95,9.95,9.95,9.95,000,9.95
+2012-01-31,9.86,9.86,9.86,9.86,000,9.86
+2012-01-30,9.87,9.87,9.87,9.87,000,9.87
+2012-01-27,9.89,9.89,9.89,9.89,000,9.89
+2012-01-26,9.91,9.91,9.91,9.91,000,9.91
+2012-01-25,9.97,9.97,9.97,9.97,000,9.97
+2012-01-24,9.88,9.88,9.88,9.88,000,9.88
+2012-01-23,9.89,9.89,9.89,9.89,000,9.89
+2012-01-20,9.89,9.89,9.89,9.89,000,9.89
+2012-01-19,9.88,9.88,9.88,9.88,000,9.88
+2012-01-18,9.83,9.83,9.83,9.83,000,9.83
+2012-01-17,9.72,9.72,9.72,9.72,000,9.72
+2012-01-13,9.69,9.69,9.69,9.69,000,9.69
+2012-01-12,9.74,9.74,9.74,9.74,000,9.74
+2012-01-11,9.72,9.72,9.72,9.72,000,9.72
+2012-01-10,9.71,9.71,9.71,9.71,000,9.71
+2012-01-09,9.63,9.63,9.63,9.63,000,9.63
+2012-01-06,9.60,9.60,9.60,9.60,000,9.60
+2012-01-05,9.63,9.63,9.63,9.63,000,9.63
+2012-01-04,9.60,9.60,9.60,9.60,000,9.60
+2012-01-03,9.59,9.59,9.59,9.59,000,9.59
+2011-12-30,9.45,9.45,9.45,9.45,000,9.45
+2011-12-29,9.49,9.49,9.49,9.49,000,9.49
+2011-12-28,9.38,9.38,9.38,9.38,000,9.38
+2011-12-27,9.50,9.50,9.50,9.50,000,9.50
+2011-12-23,9.50,9.50,9.50,9.50,000,9.50
+2011-12-22,9.55,9.55,9.55,9.55,000,9.42
+2011-12-21,9.47,9.47,9.47,9.47,000,9.34
+2011-12-20,9.45,9.45,9.45,9.45,000,9.32
+2011-12-19,9.17,9.17,9.17,9.17,000,9.04
+2011-12-16,9.28,9.28,9.28,9.28,000,9.15
+2011-12-15,9.25,9.25,9.25,9.25,000,9.12
+2011-12-14,9.22,9.22,9.22,9.22,000,9.09
+2011-12-13,9.33,9.33,9.33,9.33,000,9.20
+2011-12-12,9.41,9.41,9.41,9.41,000,9.28
+2011-12-09,9.55,9.55,9.55,9.55,000,9.42
+2011-12-08,9.39,9.39,9.39,9.39,000,9.26
+2011-12-07,9.60,9.60,9.60,9.60,000,9.47
+2011-12-06,9.57,9.57,9.57,9.57,000,9.44
+2011-12-05,9.56,9.56,9.56,9.56,000,9.43
+2011-12-02,9.47,9.47,9.47,9.47,000,9.34
+2011-12-01,9.49,9.49,9.49,9.49,000,9.36
+2011-11-30,9.49,9.49,9.49,9.49,000,9.36
+2011-11-29,9.09,9.09,9.09,9.09,000,8.96
+2011-11-28,9.07,9.07,9.07,9.07,000,8.94
+2011-11-25,8.81,8.81,8.81,8.81,000,8.69
+2011-11-23,8.83,8.83,8.83,8.83,000,8.71
+2011-11-22,9.03,9.03,9.03,9.03,000,8.91
+2011-11-21,9.07,9.07,9.07,9.07,000,8.94
+2011-11-18,9.24,9.24,9.24,9.24,000,9.11
+2011-11-17,9.24,9.24,9.24,9.24,000,9.11
+2011-11-16,9.40,9.40,9.40,9.40,000,9.27
+2011-11-15,9.56,9.56,9.56,9.56,000,9.43
+2011-11-14,9.51,9.51,9.51,9.51,000,9.38
+2011-11-11,9.60,9.60,9.60,9.60,000,9.47
+2011-11-10,9.42,9.42,9.42,9.42,000,9.29
+2011-11-09,9.34,9.34,9.34,9.34,000,9.21
+2011-11-08,9.69,9.69,9.69,9.69,000,9.56
+2011-11-07,9.57,9.57,9.57,9.57,000,9.44
+2011-11-04,9.51,9.51,9.51,9.51,000,9.38
+2011-11-03,9.57,9.57,9.57,9.57,000,9.44
+2011-11-02,9.40,9.40,9.40,9.40,000,9.27
+2011-11-01,9.25,9.25,9.25,9.25,000,9.12
+2011-10-31,9.51,9.51,9.51,9.51,000,9.38
+2011-10-28,9.75,9.75,9.75,9.75,000,9.62
+2011-10-27,9.75,9.75,9.75,9.75,000,9.62
+2011-10-26,9.43,9.43,9.43,9.43,000,9.30
+2011-10-25,9.33,9.33,9.33,9.33,000,9.20
+2011-10-24,9.52,9.52,9.52,9.52,000,9.39
+2011-10-21,9.40,9.40,9.40,9.40,000,9.27
+2011-10-20,9.23,9.23,9.23,9.23,000,9.10
+2011-10-19,9.18,9.18,9.18,9.18,000,9.05
+2011-10-18,9.30,9.30,9.30,9.30,000,9.17
+2011-10-17,9.11,9.11,9.11,9.11,000,8.98
+2011-10-14,9.29,9.29,9.29,9.29,000,9.16
+2011-10-13,9.14,9.14,9.14,9.14,000,9.01
+2011-10-12,9.16,9.16,9.16,9.16,000,9.03
+2011-10-11,9.07,9.07,9.07,9.07,000,8.94
+2011-10-10,9.07,9.07,9.07,9.07,000,8.94
+2011-10-07,8.77,8.77,8.77,8.77,000,8.65
+2011-10-06,8.84,8.84,8.84,8.84,000,8.72
+2011-10-05,8.68,8.68,8.68,8.68,000,8.56
+2011-10-04,8.52,8.52,8.52,8.52,000,8.40
+2011-10-03,8.34,8.34,8.34,8.34,000,8.22
+2011-09-30,8.58,8.58,8.58,8.58,000,8.46
+2011-09-29,8.80,8.80,8.80,8.80,000,8.68
+2011-09-28,8.73,8.73,8.73,8.73,000,8.61
+2011-09-27,8.91,8.91,8.91,8.91,000,8.79
+2011-09-26,8.82,8.82,8.82,8.82,000,8.70
+2011-09-23,8.62,8.62,8.62,8.62,000,8.50
+2011-09-22,8.56,8.56,8.56,8.56,000,8.44
+2011-09-21,8.85,8.85,8.85,8.85,000,8.73
+2011-09-20,9.11,9.11,9.11,9.11,000,8.98
+2011-09-19,9.13,9.13,9.13,9.13,000,9.00
+2011-09-16,9.22,9.22,9.22,9.22,000,9.09
+2011-09-15,9.17,9.17,9.17,9.17,000,9.04
+2011-09-14,9.01,9.01,9.01,9.01,000,8.89
+2011-09-13,8.89,8.89,8.89,8.89,000,8.77
+2011-09-12,8.81,8.81,8.81,8.81,000,8.69
+2011-09-09,8.75,8.75,8.75,8.75,000,8.63
+2011-09-08,8.99,8.99,8.99,8.99,000,8.87
+2011-09-07,9.08,9.08,9.08,9.08,000,8.95
+2011-09-06,8.83,8.83,8.83,8.83,000,8.71
+2011-09-02,8.90,8.90,8.90,8.90,000,8.78
+2011-09-01,9.13,9.13,9.13,9.13,000,9.00
+2011-08-31,9.23,9.23,9.23,9.23,000,9.10
+2011-08-30,9.19,9.19,9.19,9.19,000,9.06
+2011-08-29,9.17,9.17,9.17,9.17,000,9.04
+2011-08-26,8.91,8.91,8.91,8.91,000,8.79
+2011-08-25,8.78,8.78,8.78,8.78,000,8.66
+2011-08-24,8.92,8.92,8.92,8.92,000,8.80
+2011-08-23,8.80,8.80,8.80,8.80,000,8.68
+2011-08-22,8.51,8.51,8.51,8.51,000,8.39
+2011-08-19,8.51,8.51,8.51,8.51,000,8.39
+2011-08-18,8.64,8.64,8.64,8.64,000,8.52
+2011-08-17,9.04,9.04,9.04,9.04,000,8.92
+2011-08-16,9.03,9.03,9.03,9.03,000,8.91
+2011-08-15,9.12,9.12,9.12,9.12,000,8.99
+2011-08-12,8.92,8.92,8.92,8.92,000,8.80
+2011-08-11,8.88,8.88,8.88,8.88,000,8.76
+2011-08-10,8.48,8.48,8.48,8.48,000,8.36
+2011-08-09,8.87,8.87,8.87,8.87,000,8.75
+2011-08-08,8.47,8.47,8.47,8.47,000,8.35
+2011-08-05,9.07,9.07,9.07,9.07,000,8.94
+2011-08-04,9.08,9.08,9.08,9.08,000,8.95
+2011-08-03,9.54,9.54,9.54,9.54,000,9.41
+2011-08-02,9.49,9.49,9.49,9.49,000,9.36
+2011-08-01,9.73,9.73,9.73,9.73,000,9.60
+2011-07-29,9.78,9.78,9.78,9.78,000,9.64
+2011-07-28,9.84,9.84,9.84,9.84,000,9.70
+2011-07-27,9.87,9.87,9.87,9.87,000,9.73
+2011-07-26,10.08,10.08,10.08,10.08,000,9.94
+2011-07-25,10.12,10.12,10.12,10.12,000,9.98
+2011-07-22,10.18,10.18,10.18,10.18,000,10.04
+2011-07-21,10.17,10.17,10.17,10.17,000,10.03
+2011-07-20,10.03,10.03,10.03,10.03,000,9.89
+2011-07-19,10.03,10.03,10.03,10.03,000,9.89
+2011-07-18,9.87,9.87,9.87,9.87,000,9.73
+2011-07-15,9.96,9.96,9.96,9.96,000,9.82
+2011-07-14,9.90,9.90,9.90,9.90,000,9.76
+2011-07-13,9.97,9.97,9.97,9.97,000,9.83
+2011-07-12,9.94,9.94,9.94,9.94,000,9.80
+2011-07-11,9.98,9.98,9.98,9.98,000,9.84
+2011-07-08,10.16,10.16,10.16,10.16,000,10.02
+2011-07-07,10.24,10.24,10.24,10.24,000,10.10
+2011-07-06,10.13,10.13,10.13,10.13,000,9.99
+2011-07-05,10.12,10.12,10.12,10.12,000,9.98
+2011-07-01,10.13,10.13,10.13,10.13,000,9.99
+2011-06-30,9.99,9.99,9.99,9.99,000,9.85
+2011-06-29,9.89,9.89,9.89,9.89,000,9.75
+2011-06-28,9.80,9.80,9.80,9.80,000,9.66
+2011-06-27,9.68,9.68,9.68,9.68,000,9.55
+2011-06-24,9.59,9.59,9.59,9.59,000,9.46
+2011-06-23,9.70,9.70,9.70,9.70,000,9.57
+2011-06-22,9.73,9.73,9.73,9.73,000,9.60
+2011-06-21,9.79,9.79,9.79,9.79,000,9.65
+2011-06-20,9.66,9.66,9.66,9.66,000,9.53
+2011-06-17,9.61,9.61,9.61,9.61,000,9.48
+2011-06-16,9.58,9.58,9.58,9.58,000,9.45
+2011-06-15,9.56,9.56,9.56,9.56,000,9.43
+2011-06-14,9.73,9.73,9.73,9.73,000,9.60
+2011-06-13,9.61,9.61,9.61,9.61,000,9.48
+2011-06-10,9.60,9.60,9.60,9.60,000,9.47
+2011-06-09,9.74,9.74,9.74,9.74,000,9.61
+2011-06-08,9.67,9.67,9.67,9.67,000,9.54
+2011-06-07,9.71,9.71,9.71,9.71,000,9.58
+2011-06-06,9.72,9.72,9.72,9.72,000,9.59
+2011-06-03,9.82,9.82,9.82,9.82,000,9.68
+2011-06-02,9.92,9.92,9.92,9.92,000,9.78
+2011-06-01,9.93,9.93,9.93,9.93,000,9.79
+2011-05-31,10.16,10.16,10.16,10.16,000,10.02
+2011-05-27,10.05,10.05,10.05,10.05,000,9.91
+2011-05-26,10.01,10.01,10.01,10.01,000,9.87
+2011-05-25,9.97,9.97,9.97,9.97,000,9.83
+2011-05-24,9.94,9.94,9.94,9.94,000,9.80
+2011-05-23,9.95,9.95,9.95,9.95,000,9.81
+2011-05-20,10.07,10.07,10.07,10.07,000,9.93
+2011-05-19,10.15,10.15,10.15,10.15,000,10.01
+2011-05-18,10.12,10.12,10.12,10.12,000,9.98
+2011-05-17,10.03,10.03,10.03,10.03,000,9.89
+2011-05-16,10.03,10.03,10.03,10.03,000,9.89
+2011-05-13,10.10,10.10,10.10,10.10,000,9.96
+2011-05-12,10.18,10.18,10.18,10.18,000,10.04
+2011-05-11,10.13,10.13,10.13,10.13,000,9.99
+2011-05-10,10.24,10.24,10.24,10.24,000,10.10
+2011-05-09,10.15,10.15,10.15,10.15,000,10.01
+2011-05-06,10.11,10.11,10.11,10.11,000,9.97
+2011-05-05,10.07,10.07,10.07,10.07,000,9.93
+2011-05-04,10.16,10.16,10.16,10.16,000,10.02
+2011-05-03,10.23,10.23,10.23,10.23,000,10.09
+2011-05-02,10.26,10.26,10.26,10.26,000,10.12
+2011-04-29,10.28,10.28,10.28,10.28,000,10.14
+2011-04-28,10.26,10.26,10.26,10.26,000,10.12
+2011-04-27,10.22,10.22,10.22,10.22,000,10.08
+2011-04-26,10.16,10.16,10.16,10.16,000,10.02
+2011-04-25,10.07,10.07,10.07,10.07,000,9.93
+2011-04-21,10.08,10.08,10.08,10.08,000,9.94
+2011-04-20,10.03,10.03,10.03,10.03,000,9.89
+2011-04-19,9.90,9.90,9.90,9.90,000,9.76
+2011-04-18,9.84,9.84,9.84,9.84,000,9.70
+2011-04-15,9.95,9.95,9.95,9.95,000,9.81
+2011-04-14,9.91,9.91,9.91,9.91,000,9.77
+2011-04-13,9.91,9.91,9.91,9.91,000,9.77
+2011-04-12,9.91,9.91,9.91,9.91,000,9.77
+2011-04-11,9.99,9.99,9.99,9.99,000,9.85
+2011-04-08,10.02,10.02,10.02,10.02,000,9.88
+2011-04-07,10.06,10.06,10.06,10.06,000,9.92
+2011-04-06,10.07,10.07,10.07,10.07,000,9.93
+2011-04-05,10.04,10.04,10.04,10.04,000,9.90
+2011-04-04,10.05,10.05,10.05,10.05,000,9.91
+2011-04-01,10.04,10.04,10.04,10.04,000,9.90
+2011-03-31,9.99,9.99,9.99,9.99,000,9.85
+2011-03-30,10.01,10.01,10.01,10.01,000,9.87
+2011-03-29,9.94,9.94,9.94,9.94,000,9.80
+2011-03-28,9.87,9.87,9.87,9.87,000,9.73
+2011-03-25,9.90,9.90,9.90,9.90,000,9.76
+2011-03-24,9.87,9.87,9.87,9.87,000,9.73
+2011-03-23,9.78,9.78,9.78,9.78,000,9.64
+2011-03-22,9.75,9.75,9.75,9.75,000,9.62
+2011-03-21,9.78,9.78,9.78,9.78,000,9.64
+2011-03-18,9.64,9.64,9.64,9.64,000,9.51
+2011-03-17,9.60,9.60,9.60,9.60,000,9.47
+2011-03-16,9.47,9.47,9.47,9.47,000,9.34
+2011-03-15,9.66,9.66,9.66,9.66,000,9.53
+2011-03-14,9.77,9.77,9.77,9.77,000,9.63
+2011-03-11,9.83,9.83,9.83,9.83,000,9.69
+2011-03-10,9.76,9.76,9.76,9.76,000,9.63
+2011-03-09,9.94,9.94,9.94,9.94,000,9.80
+2011-03-08,9.96,9.96,9.96,9.96,000,9.82
+2011-03-07,9.87,9.87,9.87,9.87,000,9.73
+2011-03-04,9.95,9.95,9.95,9.95,000,9.81
+2011-03-03,10.03,10.03,10.03,10.03,000,9.89
+2011-03-02,9.85,9.85,9.85,9.85,000,9.71
+2011-03-01,9.84,9.84,9.84,9.84,000,9.70
+2011-02-28,10.00,10.00,10.00,10.00,000,9.86
+2011-02-25,9.94,9.94,9.94,9.94,000,9.80
+2011-02-24,9.83,9.83,9.83,9.83,000,9.69
+2011-02-23,9.84,9.84,9.84,9.84,000,9.70
+2011-02-22,9.90,9.90,9.90,9.90,000,9.76
+2011-02-18,10.11,10.11,10.11,10.11,000,9.97
+2011-02-17,10.09,10.09,10.09,10.09,000,9.95
+2011-02-16,10.06,10.06,10.06,10.06,000,9.92
+2011-02-15,9.99,9.99,9.99,9.99,000,9.85
+2011-02-14,10.03,10.03,10.03,10.03,000,9.89
+2011-02-11,10.00,10.00,10.00,10.00,000,9.86
+2011-02-10,9.94,9.94,9.94,9.94,000,9.80
+2011-02-09,9.94,9.94,9.94,9.94,000,9.80
+2011-02-08,9.96,9.96,9.96,9.96,000,9.82
+2011-02-07,9.92,9.92,9.92,9.92,000,9.78
+2011-02-04,9.86,9.86,9.86,9.86,000,9.72
+2011-02-03,9.83,9.83,9.83,9.83,000,9.69
+2011-02-02,9.81,9.81,9.81,9.81,000,9.67
+2011-02-01,9.83,9.83,9.83,9.83,000,9.69
+2011-01-31,9.67,9.67,9.67,9.67,000,9.54
+2011-01-28,9.60,9.60,9.60,9.60,000,9.47
+2011-01-27,9.77,9.77,9.77,9.77,000,9.63
+2011-01-26,9.75,9.75,9.75,9.75,000,9.62
+2011-01-25,9.71,9.71,9.71,9.71,000,9.58
+2011-01-24,9.71,9.71,9.71,9.71,000,9.58
+2011-01-21,9.65,9.65,9.65,9.65,000,9.52
+2011-01-20,9.63,9.63,9.63,9.63,000,9.50
+2011-01-19,9.64,9.64,9.64,9.64,000,9.51
+2011-01-18,9.74,9.74,9.74,9.74,000,9.61
+2011-01-14,9.72,9.72,9.72,9.72,000,9.59
+2011-01-13,9.65,9.65,9.65,9.65,000,9.52
+2011-01-12,9.67,9.67,9.67,9.67,000,9.54
+2011-01-11,9.58,9.58,9.58,9.58,000,9.45
+2011-01-10,9.55,9.55,9.55,9.55,000,9.42
+2011-01-07,9.56,9.56,9.56,9.56,000,9.43
+2011-01-06,9.58,9.58,9.58,9.58,000,9.45
+2011-01-05,9.59,9.59,9.59,9.59,000,9.46
+2011-01-04,9.54,9.54,9.54,9.54,000,9.41
+2011-01-03,9.56,9.56,9.56,9.56,000,9.43
+2010-12-31,9.45,9.45,9.45,9.45,000,9.32
+2010-12-30,9.45,9.45,9.45,9.45,000,9.32
+2010-12-29,9.47,9.47,9.47,9.47,000,9.34
+2010-12-28,9.46,9.46,9.46,9.46,000,9.33
+2010-12-27,9.45,9.45,9.45,9.45,000,9.32
+2010-12-23,9.56,9.56,9.56,9.56,000,9.32
+2010-12-22,9.57,9.57,9.57,9.57,000,9.33
+2010-12-21,9.54,9.54,9.54,9.54,000,9.30
+2010-12-20,9.48,9.48,9.48,9.48,000,9.24
+2010-12-17,9.46,9.46,9.46,9.46,000,9.22
+2010-12-16,9.45,9.45,9.45,9.45,000,9.21
+2010-12-15,9.39,9.39,9.39,9.39,000,9.15
+2010-12-14,9.44,9.44,9.44,9.44,000,9.20
+2010-12-13,9.43,9.43,9.43,9.43,000,9.19
+2010-12-10,9.43,9.43,9.43,9.43,000,9.19
+2010-12-09,9.37,9.37,9.37,9.37,000,9.13
+2010-12-08,9.34,9.34,9.34,9.34,000,9.10
+2010-12-07,9.30,9.30,9.30,9.30,000,9.06
+2010-12-06,9.30,9.30,9.30,9.30,000,9.06
+2010-12-03,9.31,9.31,9.31,9.31,000,9.07
+2010-12-02,9.28,9.28,9.28,9.28,000,9.04
+2010-12-01,9.17,9.17,9.17,9.17,000,8.94
+2010-11-30,8.97,8.97,8.97,8.97,000,8.74
+2010-11-29,9.03,9.03,9.03,9.03,000,8.80
+2010-11-26,9.04,9.04,9.04,9.04,000,8.81
+2010-11-24,9.10,9.10,9.10,9.10,000,8.87
+2010-11-23,8.97,8.97,8.97,8.97,000,8.74
+2010-11-22,9.10,9.10,9.10,9.10,000,8.87
+2010-11-19,9.11,9.11,9.11,9.11,000,8.88
+2010-11-18,9.09,9.09,9.09,9.09,000,8.86
+2010-11-17,8.95,8.95,8.95,8.95,000,8.72
+2010-11-16,8.95,8.95,8.95,8.95,000,8.72
+2010-11-15,9.09,9.09,9.09,9.09,000,8.86
+2010-11-12,9.10,9.10,9.10,9.10,000,8.87
+2010-11-11,9.21,9.21,9.21,9.21,000,8.97
+2010-11-10,9.25,9.25,9.25,9.25,000,9.01
+2010-11-09,9.21,9.21,9.21,9.21,000,8.97
+2010-11-08,9.28,9.28,9.28,9.28,000,9.04
+2010-11-05,9.30,9.30,9.30,9.30,000,9.06
+2010-11-04,9.26,9.26,9.26,9.26,000,9.02
+2010-11-03,9.09,9.09,9.09,9.09,000,8.86
+2010-11-02,9.05,9.05,9.05,9.05,000,8.82
+2010-11-01,8.98,8.98,8.98,8.98,000,8.75
+2010-10-29,8.98,8.98,8.98,8.98,000,8.75
+2010-10-28,8.98,8.98,8.98,8.98,000,8.75
+2010-10-27,8.97,8.97,8.97,8.97,000,8.74
+2010-10-26,8.99,8.99,8.99,8.99,000,8.76
+2010-10-25,8.99,8.99,8.99,8.99,000,8.76
+2010-10-22,8.97,8.97,8.97,8.97,000,8.74
+2010-10-21,8.95,8.95,8.95,8.95,000,8.72
+2010-10-20,8.94,8.94,8.94,8.94,000,8.71
+2010-10-19,8.84,8.84,8.84,8.84,000,8.61
+2010-10-18,8.98,8.98,8.98,8.98,000,8.75
+2010-10-15,8.92,8.92,8.92,8.92,000,8.69
+2010-10-14,8.90,8.90,8.90,8.90,000,8.67
+2010-10-13,8.94,8.94,8.94,8.94,000,8.71
+2010-10-12,8.87,8.87,8.87,8.87,000,8.64
+2010-10-11,8.84,8.84,8.84,8.84,000,8.61
+2010-10-08,8.84,8.84,8.84,8.84,000,8.61
+2010-10-07,8.78,8.78,8.78,8.78,000,8.56
+2010-10-06,8.80,8.80,8.80,8.80,000,8.57
+2010-10-05,8.80,8.80,8.80,8.80,000,8.57
+2010-10-04,8.62,8.62,8.62,8.62,000,8.40
+2010-10-01,8.69,8.69,8.69,8.69,000,8.47
+2010-09-30,8.65,8.65,8.65,8.65,000,8.43
+2010-09-29,8.68,8.68,8.68,8.68,000,8.46
+2010-09-28,8.70,8.70,8.70,8.70,000,8.48
+2010-09-27,8.66,8.66,8.66,8.66,000,8.44
+2010-09-24,8.71,8.71,8.71,8.71,000,8.49
+2010-09-23,8.53,8.53,8.53,8.53,000,8.31
+2010-09-22,8.60,8.60,8.60,8.60,000,8.38
+2010-09-21,8.64,8.64,8.64,8.64,000,8.42
+2010-09-20,8.66,8.66,8.66,8.66,000,8.44
+2010-09-17,8.53,8.53,8.53,8.53,000,8.31
+2010-09-16,8.53,8.53,8.53,8.53,000,8.31
+2010-09-15,8.53,8.53,8.53,8.53,000,8.31
+2010-09-14,8.50,8.50,8.50,8.50,000,8.28
+2010-09-13,8.50,8.50,8.50,8.50,000,8.28
+2010-09-10,8.41,8.41,8.41,8.41,000,8.19
+2010-09-09,8.37,8.37,8.37,8.37,000,8.16
+2010-09-08,8.33,8.33,8.33,8.33,000,8.12
+2010-09-07,8.27,8.27,8.27,8.27,000,8.06
+2010-09-03,8.37,8.37,8.37,8.37,000,8.16
+2010-09-02,8.26,8.26,8.26,8.26,000,8.05
+2010-09-01,8.18,8.18,8.18,8.18,000,7.97
+2010-08-31,7.95,7.95,7.95,7.95,000,7.75
+2010-08-30,7.94,7.94,7.94,7.94,000,7.74
+2010-08-27,8.06,8.06,8.06,8.06,000,7.85
+2010-08-26,7.93,7.93,7.93,7.93,000,7.73
+2010-08-25,7.99,7.99,7.99,7.99,000,7.79
+2010-08-24,7.96,7.96,7.96,7.96,000,7.76
+2010-08-23,8.08,8.08,8.08,8.08,000,7.87
+2010-08-20,8.11,8.11,8.11,8.11,000,7.90
+2010-08-19,8.14,8.14,8.14,8.14,000,7.93
+2010-08-18,8.28,8.28,8.28,8.28,000,8.07
+2010-08-17,8.27,8.27,8.27,8.27,000,8.06
+2010-08-16,8.17,8.17,8.17,8.17,000,7.96
+2010-08-13,8.17,8.17,8.17,8.17,000,7.96
+2010-08-12,8.20,8.20,8.20,8.20,000,7.99
+2010-08-11,8.24,8.24,8.24,8.24,000,8.03
+2010-08-10,8.48,8.48,8.48,8.48,000,8.26
+2010-08-09,8.53,8.53,8.53,8.53,000,8.31
+2010-08-06,8.48,8.48,8.48,8.48,000,8.26
+2010-08-05,8.51,8.51,8.51,8.51,000,8.29
+2010-08-04,8.52,8.52,8.52,8.52,000,8.30
+2010-08-03,8.47,8.47,8.47,8.47,000,8.25
+2010-08-02,8.51,8.51,8.51,8.51,000,8.29
+2010-07-30,8.33,8.33,8.33,8.33,000,8.12
+2010-07-29,8.33,8.33,8.33,8.33,000,8.12
+2010-07-28,8.36,8.36,8.36,8.36,000,8.15
+2010-07-27,8.42,8.42,8.42,8.42,000,8.20
+2010-07-26,8.43,8.43,8.43,8.43,000,8.21
+2010-07-23,8.34,8.34,8.34,8.34,000,8.13
+2010-07-22,8.27,8.27,8.27,8.27,000,8.06
+2010-07-21,8.08,8.08,8.08,8.08,000,7.87
+2010-07-20,8.19,8.19,8.19,8.19,000,7.98
+2010-07-19,8.10,8.10,8.10,8.10,000,7.89
+2010-07-16,8.05,8.05,8.05,8.05,000,7.84
+2010-07-15,8.29,8.29,8.29,8.29,000,8.08
+2010-07-14,8.28,8.28,8.28,8.28,000,8.07
+2010-07-13,8.28,8.28,8.28,8.28,000,8.07
+2010-07-12,8.15,8.15,8.15,8.15,000,7.94
+2010-07-09,8.15,8.15,8.15,8.15,000,7.94
+2010-07-08,8.09,8.09,8.09,8.09,000,7.88
+2010-07-07,8.01,8.01,8.01,8.01,000,7.81
+2010-07-06,7.77,7.77,7.77,7.77,000,7.57
+2010-07-02,7.72,7.72,7.72,7.72,000,7.52
+2010-07-01,7.76,7.76,7.76,7.76,000,7.56
+2010-06-30,7.79,7.79,7.79,7.79,000,7.59
+2010-06-29,7.87,7.87,7.87,7.87,000,7.67
+2010-06-28,8.12,8.12,8.12,8.12,000,7.91
+2010-06-25,8.14,8.14,8.14,8.14,000,7.93
+2010-06-24,8.11,8.11,8.11,8.11,000,7.90
+2010-06-23,8.25,8.25,8.25,8.25,000,8.04
+2010-06-22,8.27,8.27,8.27,8.27,000,8.06
+2010-06-21,8.41,8.41,8.41,8.41,000,8.19
+2010-06-18,8.44,8.44,8.44,8.44,000,8.22
+2010-06-17,8.43,8.43,8.43,8.43,000,8.21
+2010-06-16,8.42,8.42,8.42,8.42,000,8.20
+2010-06-15,8.42,8.42,8.42,8.42,000,8.20
+2010-06-14,8.23,8.23,8.23,8.23,000,8.02
+2010-06-11,8.24,8.24,8.24,8.24,000,8.03
+2010-06-10,8.20,8.20,8.20,8.20,000,7.99
+2010-06-09,7.97,7.97,7.97,7.97,000,7.77
+2010-06-08,8.02,8.02,8.02,8.02,000,7.81
+2010-06-07,7.93,7.93,7.93,7.93,000,7.73
+2010-06-04,8.04,8.04,8.04,8.04,000,7.83
+2010-06-03,8.33,8.33,8.33,8.33,000,8.12
+2010-06-02,8.29,8.29,8.29,8.29,000,8.08
+2010-06-01,8.08,8.08,8.08,8.08,000,7.87
+2010-05-28,8.22,8.22,8.22,8.22,000,8.01
+2010-05-27,8.33,8.33,8.33,8.33,000,8.12
+2010-05-26,8.06,8.06,8.06,8.06,000,7.85
+2010-05-25,8.10,8.10,8.10,8.10,000,7.89
+2010-05-24,8.10,8.10,8.10,8.10,000,7.89
+2010-05-21,8.21,8.21,8.21,8.21,000,8.00
+2010-05-20,8.08,8.08,8.08,8.08,000,7.87
+2010-05-19,8.41,8.41,8.41,8.41,000,8.19
+2010-05-18,8.45,8.45,8.45,8.45,000,8.23
+2010-05-17,8.58,8.58,8.58,8.58,000,8.36
+2010-05-14,8.57,8.57,8.57,8.57,000,8.35
+2010-05-13,8.73,8.73,8.73,8.73,000,8.51
+2010-05-12,8.84,8.84,8.84,8.84,000,8.61
+2010-05-11,8.71,8.71,8.71,8.71,000,8.49
+2010-05-10,8.74,8.74,8.74,8.74,000,8.52
+2010-05-07,8.37,8.37,8.37,8.37,000,8.16
+2010-05-06,8.79,8.79,8.79,8.79,000,8.57
+2010-05-05,8.84,8.84,8.84,8.84,000,8.61
+2010-05-04,8.84,8.84,8.84,8.84,000,8.61
+2010-05-03,9.06,9.06,9.06,9.06,000,8.83
+2010-04-30,8.94,8.94,8.94,8.94,000,8.71
+2010-04-29,9.09,9.09,9.09,9.09,000,8.86
+2010-04-28,8.98,8.98,8.98,8.98,000,8.75
+2010-04-27,8.92,8.92,8.92,8.92,000,8.69
+2010-04-26,9.13,9.13,9.13,9.13,000,8.90
+2010-04-23,9.17,9.17,9.17,9.17,000,8.94
+2010-04-22,9.11,9.11,9.11,9.11,000,8.88
+2010-04-21,9.09,9.09,9.09,9.09,000,8.86
+2010-04-20,9.10,9.10,9.10,9.10,000,8.87
+2010-04-19,9.02,9.02,9.02,9.02,000,8.79
+2010-04-16,8.98,8.98,8.98,8.98,000,8.75
+2010-04-15,9.13,9.13,9.13,9.13,000,8.90
+2010-04-14,9.12,9.12,9.12,9.12,000,8.89
+2010-04-13,9.02,9.02,9.02,9.02,000,8.79
+2010-04-12,9.02,9.02,9.02,9.02,000,8.79
+2010-04-09,9.00,9.00,9.00,9.00,000,8.77
+2010-04-08,8.94,8.94,8.94,8.94,000,8.71
+2010-04-07,8.91,8.91,8.91,8.91,000,8.68
+2010-04-06,8.96,8.96,8.96,8.96,000,8.73
+2010-04-05,8.94,8.94,8.94,8.94,000,8.71
+2010-04-01,8.87,8.87,8.87,8.87,000,8.64
+2010-03-31,8.81,8.81,8.81,8.81,000,8.58
+2010-03-30,8.84,8.84,8.84,8.84,000,8.61
+2010-03-29,8.84,8.84,8.84,8.84,000,8.61
+2010-03-26,8.79,8.79,8.79,8.79,000,8.57
+2010-03-25,8.78,8.78,8.78,8.78,000,8.56
+2010-03-24,8.79,8.79,8.79,8.79,000,8.57
+2010-03-23,8.84,8.84,8.84,8.84,000,8.61
+2010-03-22,8.78,8.78,8.78,8.78,000,8.56
+2010-03-19,8.73,8.73,8.73,8.73,000,8.51
+2010-03-18,8.78,8.78,8.78,8.78,000,8.56
+2010-03-17,8.78,8.78,8.78,8.78,000,8.56
+2010-03-16,8.73,8.73,8.73,8.73,000,8.51
+2010-03-15,8.66,8.66,8.66,8.66,000,8.44
+2010-03-12,8.66,8.66,8.66,8.66,000,8.44
+2010-03-11,8.66,8.66,8.66,8.66,000,8.44
+2010-03-10,8.62,8.62,8.62,8.62,000,8.40
+2010-03-09,8.58,8.58,8.58,8.58,000,8.36
+2010-03-08,8.57,8.57,8.57,8.57,000,8.35
+2010-03-05,8.57,8.57,8.57,8.57,000,8.35
+2010-03-04,8.45,8.45,8.45,8.45,000,8.23
+2010-03-03,8.42,8.42,8.42,8.42,000,8.20
+2010-03-02,8.42,8.42,8.42,8.42,000,8.20
+2010-03-01,8.40,8.40,8.40,8.40,000,8.19
+2010-02-26,8.31,8.31,8.31,8.31,000,8.10
+2010-02-25,8.30,8.30,8.30,8.30,000,8.09
+2010-02-24,8.32,8.32,8.32,8.32,000,8.11
+2010-02-23,8.23,8.23,8.23,8.23,000,8.02
+2010-02-22,8.33,8.33,8.33,8.33,000,8.12
+2010-02-19,8.34,8.34,8.34,8.34,000,8.13
+2010-02-18,8.32,8.32,8.32,8.32,000,8.11
+2010-02-17,8.27,8.27,8.27,8.27,000,8.06
+2010-02-16,8.23,8.23,8.23,8.23,000,8.02
+2010-02-12,8.09,8.09,8.09,8.09,000,7.88
+2010-02-11,8.11,8.11,8.11,8.11,000,7.90
+2010-02-10,8.03,8.03,8.03,8.03,000,7.82
+2010-02-09,8.04,8.04,8.04,8.04,000,7.83
+2010-02-08,7.94,7.94,7.94,7.94,000,7.74
+2010-02-05,8.01,8.01,8.01,8.01,000,7.81
+2010-02-04,7.99,7.99,7.99,7.99,000,7.79
+2010-02-03,8.24,8.24,8.24,8.24,000,8.03
+2010-02-02,8.29,8.29,8.29,8.29,000,8.08
+2010-02-01,8.18,8.18,8.18,8.18,000,7.97
+2010-01-29,8.07,8.07,8.07,8.07,000,7.86
+2010-01-28,8.14,8.14,8.14,8.14,000,7.93
+2010-01-27,8.24,8.24,8.24,8.24,000,8.03
+2010-01-26,8.20,8.20,8.20,8.20,000,7.99
+2010-01-25,8.24,8.24,8.24,8.24,000,8.03
+2010-01-22,8.20,8.20,8.20,8.20,000,7.99
+2010-01-21,8.39,8.39,8.39,8.39,000,8.18
+2010-01-20,8.55,8.55,8.55,8.55,000,8.33
+2010-01-19,8.64,8.64,8.64,8.64,000,8.42
+2010-01-15,8.53,8.53,8.53,8.53,000,8.31
+2010-01-14,8.63,8.63,8.63,8.63,000,8.41
+2010-01-13,8.60,8.60,8.60,8.60,000,8.38
+2010-01-12,8.53,8.53,8.53,8.53,000,8.31
+2010-01-11,8.61,8.61,8.61,8.61,000,8.39
+2010-01-08,8.60,8.60,8.60,8.60,000,8.38
+2010-01-07,8.57,8.57,8.57,8.57,000,8.35
+2010-01-06,8.54,8.54,8.54,8.54,000,8.32
+2010-01-05,8.53,8.53,8.53,8.53,000,8.31
+2010-01-04,8.50,8.50,8.50,8.50,000,8.28
+2009-12-31,8.37,8.37,8.37,8.37,000,8.16
+2009-12-30,8.46,8.46,8.46,8.46,000,8.24
+2009-12-29,8.45,8.45,8.45,8.45,000,8.23
+2009-12-28,8.46,8.46,8.46,8.46,000,8.24
+2009-12-24,8.45,8.45,8.45,8.45,000,8.23
+2009-12-23,8.51,8.51,8.51,8.51,000,8.19
+2009-12-22,8.49,8.49,8.49,8.49,000,8.17
+2009-12-21,8.46,8.46,8.46,8.46,000,8.14
+2009-12-18,8.38,8.38,8.38,8.38,000,8.06
+2009-12-17,8.33,8.33,8.33,8.33,000,8.01
+2009-12-16,8.43,8.43,8.43,8.43,000,8.11
+2009-12-15,8.42,8.42,8.42,8.42,000,8.10
+2009-12-14,8.46,8.46,8.46,8.46,000,8.14
+2009-12-11,8.41,8.41,8.41,8.41,000,8.09
+2009-12-10,8.37,8.37,8.37,8.37,000,8.05
+2009-12-09,8.32,8.32,8.32,8.32,000,8.01
+2009-12-08,8.29,8.29,8.29,8.29,000,7.98
+2009-12-07,8.38,8.38,8.38,8.38,000,8.06
+2009-12-04,8.40,8.40,8.40,8.40,000,8.08
+2009-12-03,8.35,8.35,8.35,8.35,000,8.03
+2009-12-02,8.42,8.42,8.42,8.42,000,8.10
+2009-12-01,8.42,8.42,8.42,8.42,000,8.10
+2009-11-30,8.32,8.32,8.32,8.32,000,8.01
+2009-11-27,8.29,8.29,8.29,8.29,000,7.98
+2009-11-25,8.43,8.43,8.43,8.43,000,8.11
+2009-11-24,8.39,8.39,8.39,8.39,000,8.07
+2009-11-23,8.40,8.40,8.40,8.40,000,8.08
+2009-11-20,8.28,8.28,8.28,8.28,000,7.97
+2009-11-19,8.31,8.31,8.31,8.31,000,8.00
+2009-11-18,8.42,8.42,8.42,8.42,000,8.10
+2009-11-17,8.42,8.42,8.42,8.42,000,8.10
+2009-11-16,8.42,8.42,8.42,8.42,000,8.10
+2009-11-13,8.29,8.29,8.29,8.29,000,7.98
+2009-11-12,8.25,8.25,8.25,8.25,000,7.94
+2009-11-11,8.33,8.33,8.33,8.33,000,8.01
+2009-11-10,8.29,8.29,8.29,8.29,000,7.98
+2009-11-09,8.29,8.29,8.29,8.29,000,7.98
+2009-11-06,8.11,8.11,8.11,8.11,000,7.80
+2009-11-05,8.09,8.09,8.09,8.09,000,7.78
+2009-11-04,7.93,7.93,7.93,7.93,000,7.63
+2009-11-03,7.92,7.92,7.92,7.92,000,7.62
+2009-11-02,7.90,7.90,7.90,7.90,000,7.60
+2009-10-30,7.85,7.85,7.85,7.85,000,7.55
+2009-10-29,8.08,8.08,8.08,8.08,000,7.77
+2009-10-28,7.90,7.90,7.90,7.90,000,7.60
+2009-10-27,8.06,8.06,8.06,8.06,000,7.76
+2009-10-26,8.08,8.08,8.08,8.08,000,7.77
+2009-10-23,8.18,8.18,8.18,8.18,000,7.87
+2009-10-22,8.28,8.28,8.28,8.28,000,7.97
+2009-10-21,8.19,8.19,8.19,8.19,000,7.88
+2009-10-20,8.27,8.27,8.27,8.27,000,7.96
+2009-10-19,8.32,8.32,8.32,8.32,000,8.01
+2009-10-16,8.24,8.24,8.24,8.24,000,7.93
+2009-10-15,8.31,8.31,8.31,8.31,000,8.00
+2009-10-14,8.27,8.27,8.27,8.27,000,7.96
+2009-10-13,8.13,8.13,8.13,8.13,000,7.82
+2009-10-12,8.15,8.15,8.15,8.15,000,7.84
+2009-10-09,8.12,8.12,8.12,8.12,000,7.81
+2009-10-08,8.07,8.07,8.07,8.07,000,7.76
+2009-10-07,8.01,8.01,8.01,8.01,000,7.71
+2009-10-06,7.99,7.99,7.99,7.99,000,7.69
+2009-10-05,7.88,7.88,7.88,7.88,000,7.58
+2009-10-02,7.76,7.76,7.76,7.76,000,7.47
+2009-10-01,7.80,7.80,7.80,7.80,000,7.50
+2009-09-30,8.01,8.01,8.01,8.01,000,7.71
+2009-09-29,8.03,8.03,8.03,8.03,000,7.73
+2009-09-28,8.05,8.05,8.05,8.05,000,7.75
+2009-09-25,7.91,7.91,7.91,7.91,000,7.61
+2009-09-24,7.96,7.96,7.96,7.96,000,7.66
+2009-09-23,8.03,8.03,8.03,8.03,000,7.73
+2009-09-22,8.11,8.11,8.11,8.11,000,7.80
+2009-09-21,8.06,8.06,8.06,8.06,000,7.76
+2009-09-18,8.09,8.09,8.09,8.09,000,7.78
+2009-09-17,8.07,8.07,8.07,8.07,000,7.76
+2009-09-16,8.09,8.09,8.09,8.09,000,7.78
+2009-09-15,7.97,7.97,7.97,7.97,000,7.67
+2009-09-14,7.94,7.94,7.94,7.94,000,7.64
+2009-09-11,7.89,7.89,7.89,7.89,000,7.59
+2009-09-10,7.90,7.90,7.90,7.90,000,7.60
+2009-09-09,7.82,7.82,7.82,7.82,000,7.52
+2009-09-08,7.76,7.76,7.76,7.76,000,7.47
+2009-09-04,7.69,7.69,7.69,7.69,000,7.40
+2009-09-03,7.59,7.59,7.59,7.59,000,7.30
+2009-09-02,7.53,7.53,7.53,7.53,000,7.25
+2009-09-01,7.55,7.55,7.55,7.55,000,7.26
+2009-08-31,7.72,7.72,7.72,7.72,000,7.43
+2009-08-28,7.78,7.78,7.78,7.78,000,7.49
+2009-08-27,7.80,7.80,7.80,7.80,000,7.50
+2009-08-26,7.78,7.78,7.78,7.78,000,7.49
+2009-08-25,7.78,7.78,7.78,7.78,000,7.49
+2009-08-24,7.76,7.76,7.76,7.76,000,7.47
+2009-08-21,7.76,7.76,7.76,7.76,000,7.47
+2009-08-20,7.62,7.62,7.62,7.62,000,7.33
+2009-08-19,7.54,7.54,7.54,7.54,000,7.25
+2009-08-18,7.48,7.48,7.48,7.48,000,7.20
+2009-08-17,7.41,7.41,7.41,7.41,000,7.13
+2009-08-14,7.59,7.59,7.59,7.59,000,7.30
+2009-08-13,7.66,7.66,7.66,7.66,000,7.37
+2009-08-12,7.60,7.60,7.60,7.60,000,7.31
+2009-08-11,7.51,7.51,7.51,7.51,000,7.23
+2009-08-10,7.61,7.61,7.61,7.61,000,7.32
+2009-08-07,7.63,7.63,7.63,7.63,000,7.34
+2009-08-06,7.53,7.53,7.53,7.53,000,7.25
+2009-08-05,7.57,7.57,7.57,7.57,000,7.28
+2009-08-04,7.59,7.59,7.59,7.59,000,7.30
+2009-08-03,7.57,7.57,7.57,7.57,000,7.28
+2009-07-31,7.46,7.46,7.46,7.46,000,7.18
+2009-07-30,7.45,7.45,7.45,7.45,000,7.17
+2009-07-29,7.36,7.36,7.36,7.36,000,7.08
+2009-07-28,7.40,7.40,7.40,7.40,000,7.12
+2009-07-27,7.42,7.42,7.42,7.42,000,7.14
+2009-07-24,7.39,7.39,7.39,7.39,000,7.11
+2009-07-23,7.37,7.37,7.37,7.37,000,7.09
+2009-07-22,7.20,7.20,7.20,7.20,000,6.93
+2009-07-21,7.21,7.21,7.21,7.21,000,6.94
+2009-07-20,7.18,7.18,7.18,7.18,000,6.91
+2009-07-17,7.10,7.10,7.10,7.10,000,6.83
+2009-07-16,7.10,7.10,7.10,7.10,000,6.83
+2009-07-15,7.04,7.04,7.04,7.04,000,6.77
+2009-07-14,6.84,6.84,6.84,6.84,000,6.58
+2009-07-13,6.80,6.80,6.80,6.80,000,6.54
+2009-07-10,6.64,6.64,6.64,6.64,000,6.39
+2009-07-09,6.66,6.66,6.66,6.66,000,6.41
+2009-07-08,6.64,6.64,6.64,6.64,000,6.39
+2009-07-07,6.65,6.65,6.65,6.65,000,6.40
+2009-07-06,6.78,6.78,6.78,6.78,000,6.52
+2009-07-02,6.76,6.76,6.76,6.76,000,6.50
+2009-07-01,6.97,6.97,6.97,6.97,000,6.71
+2009-06-30,6.94,6.94,6.94,6.94,000,6.68
+2009-06-29,7.00,7.00,7.00,7.00,000,6.74
+2009-06-26,6.93,6.93,6.93,6.93,000,6.67
+2009-06-25,6.94,6.94,6.94,6.94,000,6.68
+2009-06-24,6.80,6.80,6.80,6.80,000,6.54
+2009-06-23,6.75,6.75,6.75,6.75,000,6.49
+2009-06-22,6.74,6.74,6.74,6.74,000,6.49
+2009-06-19,6.95,6.95,6.95,6.95,000,6.69
+2009-06-18,6.93,6.93,6.93,6.93,000,6.67
+2009-06-17,6.87,6.87,6.87,6.87,000,6.61
+2009-06-16,6.88,6.88,6.88,6.88,000,6.62
+2009-06-15,6.96,6.96,6.96,6.96,000,6.70
+2009-06-12,7.13,7.13,7.13,7.13,000,6.86
+2009-06-11,7.12,7.12,7.12,7.12,000,6.85
+2009-06-10,7.08,7.08,7.08,7.08,000,6.81
+2009-06-09,7.10,7.10,7.10,7.10,000,6.83
+2009-06-08,7.08,7.08,7.08,7.08,000,6.81
+2009-06-05,7.09,7.09,7.09,7.09,000,6.82
+2009-06-04,7.10,7.10,7.10,7.10,000,6.83
+2009-06-03,7.02,7.02,7.02,7.02,000,6.75
+2009-06-02,7.12,7.12,7.12,7.12,000,6.85
+2009-06-01,7.10,7.10,7.10,7.10,000,6.83
+2009-05-29,6.92,6.92,6.92,6.92,000,6.66
+2009-05-28,6.83,6.83,6.83,6.83,000,6.57
+2009-05-27,6.73,6.73,6.73,6.73,000,6.48
+2009-05-26,6.86,6.86,6.86,6.86,000,6.60
+2009-05-22,6.68,6.68,6.68,6.68,000,6.43
+2009-05-21,6.69,6.69,6.69,6.69,000,6.44
+2009-05-20,6.80,6.80,6.80,6.80,000,6.54
+2009-05-19,6.84,6.84,6.84,6.84,000,6.58
+2009-05-18,6.85,6.85,6.85,6.85,000,6.59
+2009-05-15,6.65,6.65,6.65,6.65,000,6.40
+2009-05-14,6.72,6.72,6.72,6.72,000,6.47
+2009-05-13,6.65,6.65,6.65,6.65,000,6.40
+2009-05-12,6.83,6.83,6.83,6.83,000,6.57
+2009-05-11,6.84,6.84,6.84,6.84,000,6.58
+2009-05-08,6.99,6.99,6.99,6.99,000,6.73
+2009-05-07,6.82,6.82,6.82,6.82,000,6.56
+2009-05-06,6.91,6.91,6.91,6.91,000,6.65
+2009-05-05,6.79,6.79,6.79,6.79,000,6.53
+2009-05-04,6.82,6.82,6.82,6.82,000,6.56
+2009-05-01,6.60,6.60,6.60,6.60,000,6.35
+2009-04-30,6.56,6.56,6.56,6.56,000,6.31
+2009-04-29,6.57,6.57,6.57,6.57,000,6.32
+2009-04-28,6.43,6.43,6.43,6.43,000,6.19
+2009-04-27,6.45,6.45,6.45,6.45,000,6.21
+2009-04-24,6.51,6.51,6.51,6.51,000,6.26
+2009-04-23,6.40,6.40,6.40,6.40,000,6.16
+2009-04-22,6.34,6.34,6.34,6.34,000,6.10
+2009-04-21,6.39,6.39,6.39,6.39,000,6.15
+2009-04-20,6.26,6.26,6.26,6.26,000,6.02
+2009-04-17,6.53,6.53,6.53,6.53,000,6.28
+2009-04-16,6.50,6.50,6.50,6.50,000,6.25
+2009-04-15,6.40,6.40,6.40,6.40,000,6.16
+2009-04-14,6.32,6.32,6.32,6.32,000,6.08
+2009-04-13,6.45,6.45,6.45,6.45,000,6.21
+2009-04-09,6.44,6.44,6.44,6.44,000,6.20
+2009-04-08,6.20,6.20,6.20,6.20,000,5.97
+2009-04-07,6.13,6.13,6.13,6.13,000,5.90
+2009-04-06,6.27,6.27,6.27,6.27,000,6.03
+2009-04-03,6.33,6.33,6.33,6.33,000,6.09
+2009-04-02,6.27,6.27,6.27,6.27,000,6.03
+2009-04-01,6.09,6.09,6.09,6.09,000,5.86
+2009-03-31,5.99,5.99,5.99,5.99,000,5.76
+2009-03-30,5.91,5.91,5.91,5.91,000,5.69
+2009-03-27,6.13,6.13,6.13,6.13,000,5.90
+2009-03-26,6.25,6.25,6.25,6.25,000,6.01
+2009-03-25,6.11,6.11,6.11,6.11,000,5.88
+2009-03-24,6.05,6.05,6.05,6.05,000,5.82
+2009-03-23,6.18,6.18,6.18,6.18,000,5.95
+2009-03-20,5.77,5.77,5.77,5.77,000,5.55
+2009-03-19,5.88,5.88,5.88,5.88,000,5.66
+2009-03-18,5.96,5.96,5.96,5.96,000,5.73
+2009-03-17,5.84,5.84,5.84,5.84,000,5.62
+2009-03-16,5.66,5.66,5.66,5.66,000,5.45
+2009-03-13,5.68,5.68,5.68,5.68,000,5.47
+2009-03-12,5.63,5.63,5.63,5.63,000,5.42
+2009-03-11,5.41,5.41,5.41,5.41,000,5.21
+2009-03-10,5.40,5.40,5.40,5.40,000,5.20
+2009-03-09,5.07,5.07,5.07,5.07,000,4.88
+2009-03-06,5.13,5.13,5.13,5.13,000,4.94
+2009-03-05,5.12,5.12,5.12,5.12,000,4.93
+2009-03-04,5.34,5.34,5.34,5.34,000,5.14
+2009-03-03,5.22,5.22,5.22,5.22,000,5.02
+2009-03-02,5.25,5.25,5.25,5.25,000,5.05
+2009-02-27,5.51,5.51,5.51,5.51,000,5.30
+2009-02-26,5.64,5.64,5.64,5.64,000,5.43
+2009-02-25,5.73,5.73,5.73,5.73,000,5.51
+2009-02-24,5.79,5.79,5.79,5.79,000,5.57
+2009-02-23,5.57,5.57,5.57,5.57,000,5.36
+2009-02-20,5.77,5.77,5.77,5.77,000,5.55
+2009-02-19,5.83,5.83,5.83,5.83,000,5.61
+2009-02-18,5.90,5.90,5.90,5.90,000,5.68
+2009-02-17,5.91,5.91,5.91,5.91,000,5.69
+2009-02-13,6.19,6.19,6.19,6.19,000,5.96
+2009-02-12,6.25,6.25,6.25,6.25,000,6.01
+2009-02-11,6.24,6.24,6.24,6.24,000,6.00
+2009-02-10,6.19,6.19,6.19,6.19,000,5.96
+2009-02-09,6.50,6.50,6.50,6.50,000,6.25
+2009-02-06,6.50,6.50,6.50,6.50,000,6.25
+2009-02-05,6.32,6.32,6.32,6.32,000,6.08
+2009-02-04,6.22,6.22,6.22,6.22,000,5.98
+2009-02-03,6.26,6.26,6.26,6.26,000,6.02
+2009-02-02,6.16,6.16,6.16,6.16,000,5.93
+2009-01-30,6.17,6.17,6.17,6.17,000,5.94
+2009-01-29,6.31,6.31,6.31,6.31,000,6.07
+2009-01-28,6.53,6.53,6.53,6.53,000,6.28
+2009-01-27,6.32,6.32,6.32,6.32,000,6.08
+2009-01-26,6.25,6.25,6.25,6.25,000,6.01
+2009-01-23,6.21,6.21,6.21,6.21,000,5.98
+2009-01-22,6.18,6.18,6.18,6.18,000,5.95
+2009-01-21,6.27,6.27,6.27,6.27,000,6.03
+2009-01-20,6.01,6.01,6.01,6.01,000,5.78
+2009-01-16,6.35,6.35,6.35,6.35,000,6.11
+2009-01-15,6.30,6.30,6.30,6.30,000,6.06
+2009-01-14,6.29,6.29,6.29,6.29,000,6.05
+2009-01-13,6.51,6.51,6.51,6.51,000,6.26
+2009-01-12,6.50,6.50,6.50,6.50,000,6.25
+2009-01-09,6.65,6.65,6.65,6.65,000,6.40
+2009-01-08,6.79,6.79,6.79,6.79,000,6.53
+2009-01-07,6.77,6.77,6.77,6.77,000,6.51
+2009-01-06,6.98,6.98,6.98,6.98,000,6.72
+2009-01-05,6.92,6.92,6.92,6.92,000,6.66
+2009-01-02,6.95,6.95,6.95,6.95,000,6.69
+2008-12-31,6.74,6.74,6.74,6.74,000,6.49
+2008-12-30,6.65,6.65,6.65,6.65,000,6.40
+2008-12-29,6.49,6.49,6.49,6.49,000,6.24
+2008-12-26,6.51,6.51,6.51,6.51,000,6.26
+2008-12-24,6.47,6.47,6.47,6.47,000,6.23
+2008-12-23,6.61,6.61,6.61,6.61,000,6.19
+2008-12-22,6.67,6.67,6.67,6.67,000,6.25
+2008-12-19,6.80,6.80,6.80,6.80,000,6.37
+2008-12-18,6.78,6.78,6.78,6.78,000,6.35
+2008-12-17,6.92,6.92,6.92,6.92,000,6.48
+2008-12-16,6.99,6.99,6.99,6.99,000,6.55
+2008-12-15,6.65,6.65,6.65,6.65,000,6.23
+2008-12-12,6.74,6.74,6.74,6.74,000,6.31
+2008-12-11,6.69,6.69,6.69,6.69,000,6.27
+2008-12-10,6.88,6.88,6.88,6.88,000,6.44
+2008-12-09,6.80,6.80,6.80,6.80,000,6.37
+2008-12-08,6.96,6.96,6.96,6.96,000,6.52
+2008-12-05,6.70,6.70,6.70,6.70,000,6.27
+2008-12-04,6.47,6.47,6.47,6.47,000,6.06
+2008-12-03,6.66,6.66,6.66,6.66,000,6.24
+2008-12-02,6.49,6.49,6.49,6.49,000,6.08
+2008-12-01,6.24,6.24,6.24,6.24,000,5.84
+2008-11-28,6.85,6.85,6.85,6.85,000,6.42
+2008-11-26,6.79,6.79,6.79,6.79,000,6.36
+2008-11-25,6.55,6.55,6.55,6.55,000,6.13
+2008-11-24,6.51,6.51,6.51,6.51,000,6.10
+2008-11-21,6.11,6.11,6.11,6.11,000,5.72
+2008-11-20,5.75,5.75,5.75,5.75,000,5.39
+2008-11-19,6.17,6.17,6.17,6.17,000,5.78
+2008-11-18,6.57,6.57,6.57,6.57,000,6.15
+2008-11-17,6.50,6.50,6.50,6.50,000,6.09
+2008-11-14,6.67,6.67,6.67,6.67,000,6.25
+2008-11-13,6.96,6.96,6.96,6.96,000,6.52
+2008-11-12,6.51,6.51,6.51,6.51,000,6.10
+2008-11-11,6.86,6.86,6.86,6.86,000,6.42
+2008-11-10,7.02,7.02,7.02,7.02,000,6.57
+2008-11-07,7.11,7.11,7.11,7.11,000,6.66
+2008-11-06,6.91,6.91,6.91,6.91,000,6.47
+2008-11-05,7.27,7.27,7.27,7.27,000,6.81
+2008-11-04,7.67,7.67,7.67,7.67,000,7.18
+2008-11-03,7.37,7.37,7.37,7.37,000,6.90
+2008-10-31,7.39,7.39,7.39,7.39,000,6.92
+2008-10-30,7.28,7.28,7.28,7.28,000,6.82
+2008-10-29,7.09,7.09,7.09,7.09,000,6.64
+2008-10-28,7.17,7.17,7.17,7.17,000,6.72
+2008-10-27,6.47,6.47,6.47,6.47,000,6.06
+2008-10-24,6.68,6.68,6.68,6.68,000,6.26
+2008-10-23,6.93,6.93,6.93,6.93,000,6.49
+2008-10-22,6.84,6.84,6.84,6.84,000,6.41
+2008-10-21,7.28,7.28,7.28,7.28,000,6.82
+2008-10-20,7.51,7.51,7.51,7.51,000,7.03
+2008-10-17,7.17,7.17,7.17,7.17,000,6.72
+2008-10-16,7.22,7.22,7.22,7.22,000,6.76
+2008-10-15,6.92,6.92,6.92,6.92,000,6.48
+2008-10-14,7.61,7.61,7.61,7.61,000,7.13
+2008-10-13,7.65,7.65,7.65,7.65,000,7.16
+2008-10-10,6.85,6.85,6.85,6.85,000,6.42
+2008-10-09,6.93,6.93,6.93,6.93,000,6.49
+2008-10-08,7.51,7.51,7.51,7.51,000,7.03
+2008-10-07,7.59,7.59,7.59,7.59,000,7.11
+2008-10-06,8.05,8.05,8.05,8.05,000,7.54
+2008-10-03,8.37,8.37,8.37,8.37,000,7.84
+2008-10-02,8.49,8.49,8.49,8.49,000,7.95
+2008-10-01,8.84,8.84,8.84,8.84,000,8.28
+2008-09-30,8.88,8.88,8.88,8.88,000,8.32
+2008-09-29,8.43,8.43,8.43,8.43,000,7.90
+2008-09-26,9.24,9.24,9.24,9.24,000,8.65
+2008-09-25,9.21,9.21,9.21,9.21,000,8.63
+2008-09-24,9.03,9.03,9.03,9.03,000,8.46
+2008-09-23,9.05,9.05,9.05,9.05,000,8.48
+2008-09-22,9.19,9.19,9.19,9.19,000,8.61
+2008-09-19,9.55,9.55,9.55,9.55,000,8.94
+2008-09-18,9.19,9.19,9.19,9.19,000,8.61
+2008-09-17,8.80,8.80,8.80,8.80,000,8.24
+2008-09-16,9.24,9.24,9.24,9.24,000,8.65
+2008-09-15,9.07,9.07,9.07,9.07,000,8.49
+2008-09-12,9.54,9.54,9.54,9.54,000,8.93
+2008-09-11,9.52,9.52,9.52,9.52,000,8.92
+2008-09-10,9.39,9.39,9.39,9.39,000,8.79
+2008-09-09,9.33,9.33,9.33,9.33,000,8.74
+2008-09-08,9.66,9.66,9.66,9.66,000,9.05
+2008-09-05,9.46,9.46,9.46,9.46,000,8.86
+2008-09-04,9.42,9.42,9.42,9.42,000,8.82
+2008-09-03,9.71,9.71,9.71,9.71,000,9.09
+2008-09-02,9.73,9.73,9.73,9.73,000,9.11
+2008-08-29,9.77,9.77,9.77,9.77,000,9.15
+2008-08-28,9.91,9.91,9.91,9.91,000,9.28
+2008-08-27,9.76,9.76,9.76,9.76,000,9.14
+2008-08-26,9.68,9.68,9.68,9.68,000,9.07
+2008-08-25,9.65,9.65,9.65,9.65,000,9.04
+2008-08-22,9.84,9.84,9.84,9.84,000,9.22
+2008-08-21,9.73,9.73,9.73,9.73,000,9.11
+2008-08-20,9.70,9.70,9.70,9.70,000,9.08
+2008-08-19,9.64,9.64,9.64,9.64,000,9.03
+2008-08-18,9.88,9.88,9.88,9.88,000,9.25
+2008-08-15,9.88,9.88,9.88,9.88,000,9.25
+2008-08-14,9.84,9.84,9.84,9.84,000,9.22
+2008-08-13,9.79,9.79,9.79,9.79,000,9.17
+2008-08-12,9.81,9.81,9.81,9.81,000,9.19
+2008-08-11,9.93,9.93,9.93,9.93,000,9.30
+2008-08-08,9.86,9.86,9.86,9.86,000,9.23
+2008-08-07,9.63,9.63,9.63,9.63,000,9.02
+2008-08-06,9.81,9.81,9.81,9.81,000,9.19
+2008-08-05,9.77,9.77,9.77,9.77,000,9.15
+2008-08-04,9.50,9.50,9.50,9.50,000,8.90
+2008-08-01,9.58,9.58,9.58,9.58,000,8.97
+2008-07-31,9.64,9.64,9.64,9.64,000,9.03
+2008-07-30,9.76,9.76,9.76,9.76,000,9.14
+2008-07-29,9.60,9.60,9.60,9.60,000,8.99
+2008-07-28,9.38,9.38,9.38,9.38,000,8.78
+2008-07-25,9.56,9.56,9.56,9.56,000,8.95
+2008-07-24,9.52,9.52,9.52,9.52,000,8.92
+2008-07-23,9.75,9.75,9.75,9.75,000,9.13
+2008-07-22,9.71,9.71,9.71,9.71,000,9.09
+2008-07-21,9.58,9.58,9.58,9.58,000,8.97
+2008-07-18,9.58,9.58,9.58,9.58,000,8.97
+2008-07-17,9.58,9.58,9.58,9.58,000,8.97
+2008-07-16,9.47,9.47,9.47,9.47,000,8.87
+2008-07-15,9.24,9.24,9.24,9.24,000,8.65
+2008-07-14,9.34,9.34,9.34,9.34,000,8.75
+2008-07-11,9.42,9.42,9.42,9.42,000,8.82
+2008-07-10,9.53,9.53,9.53,9.53,000,8.93
+2008-07-09,9.46,9.46,9.46,9.46,000,8.86
+2008-07-08,9.68,9.68,9.68,9.68,000,9.07
+2008-07-07,9.52,9.52,9.52,9.52,000,8.92
+2008-07-03,9.60,9.60,9.60,9.60,000,8.99
+2008-07-02,9.59,9.59,9.59,9.59,000,8.98
+2008-07-01,9.76,9.76,9.76,9.76,000,9.14
+2008-06-30,9.72,9.72,9.72,9.72,000,9.10
+2008-06-27,9.71,9.71,9.71,9.71,000,9.09
+2008-06-26,9.75,9.75,9.75,9.75,000,9.13
+2008-06-25,10.04,10.04,10.04,10.04,000,9.40
+2008-06-24,9.98,9.98,9.98,9.98,000,9.35
+2008-06-23,10.01,10.01,10.01,10.01,000,9.37
+2008-06-20,10.01,10.01,10.01,10.01,000,9.37
+2008-06-19,10.20,10.20,10.20,10.20,000,9.55
+2008-06-18,10.16,10.16,10.16,10.16,000,9.52
+2008-06-17,10.26,10.26,10.26,10.26,000,9.61
+2008-06-16,10.33,10.33,10.33,10.33,000,9.67
+2008-06-13,10.33,10.33,10.33,10.33,000,9.67
+2008-06-12,10.17,10.17,10.17,10.17,000,9.52
+2008-06-11,10.14,10.14,10.14,10.14,000,9.50
+2008-06-10,10.31,10.31,10.31,10.31,000,9.66
+2008-06-09,10.34,10.34,10.34,10.34,000,9.68
+2008-06-06,10.33,10.33,10.33,10.33,000,9.67
+2008-06-05,10.66,10.66,10.66,10.66,000,9.98
+2008-06-04,10.45,10.45,10.45,10.45,000,9.79
+2008-06-03,10.45,10.45,10.45,10.45,000,9.79
+2008-06-02,10.51,10.51,10.51,10.51,000,9.84
+2008-05-30,10.63,10.63,10.63,10.63,000,9.96
+2008-05-29,10.61,10.61,10.61,10.61,000,9.94
+2008-05-28,10.55,10.55,10.55,10.55,000,9.88
+2008-05-27,10.51,10.51,10.51,10.51,000,9.84
+2008-05-23,10.44,10.44,10.44,10.44,000,9.78
+2008-05-22,10.58,10.58,10.58,10.58,000,9.91
+2008-05-21,10.55,10.55,10.55,10.55,000,9.88
+2008-05-20,10.72,10.72,10.72,10.72,000,10.04
+2008-05-19,10.82,10.82,10.82,10.82,000,10.13
+2008-05-16,10.81,10.81,10.81,10.81,000,10.12
+2008-05-15,10.80,10.80,10.80,10.80,000,10.11
+2008-05-14,10.68,10.68,10.68,10.68,000,10.00
+2008-05-13,10.64,10.64,10.64,10.64,000,9.96
+2008-05-12,10.64,10.64,10.64,10.64,000,9.96
+2008-05-09,10.52,10.52,10.52,10.52,000,9.85
+2008-05-08,10.59,10.59,10.59,10.59,000,9.92
+2008-05-07,10.56,10.56,10.56,10.56,000,9.89
+2008-05-06,10.75,10.75,10.75,10.75,000,10.07
+2008-05-05,10.66,10.66,10.66,10.66,000,9.98
+2008-05-02,10.71,10.71,10.71,10.71,000,10.03
+2008-05-01,10.68,10.68,10.68,10.68,000,10.00
+2008-04-30,10.50,10.50,10.50,10.50,000,9.83
+2008-04-29,10.54,10.54,10.54,10.54,000,9.87
+2008-04-28,10.58,10.58,10.58,10.58,000,9.91
+2008-04-25,10.59,10.59,10.59,10.59,000,9.92
+2008-04-24,10.52,10.52,10.52,10.52,000,9.85
+2008-04-23,10.45,10.45,10.45,10.45,000,9.79
+2008-04-22,10.42,10.42,10.42,10.42,000,9.76
+2008-04-21,10.52,10.52,10.52,10.52,000,9.85
+2008-04-18,10.53,10.53,10.53,10.53,000,9.86
+2008-04-17,10.35,10.35,10.35,10.35,000,9.69
+2008-04-16,10.34,10.34,10.34,10.34,000,9.68
+2008-04-15,10.11,10.11,10.11,10.11,000,9.47
+2008-04-14,10.06,10.06,10.06,10.06,000,9.42
+2008-04-11,10.10,10.10,10.10,10.10,000,9.46
+2008-04-10,10.31,10.31,10.31,10.31,000,9.66
+2008-04-09,10.26,10.26,10.26,10.26,000,9.61
+2008-04-08,10.34,10.34,10.34,10.34,000,9.68
+2008-04-07,10.39,10.39,10.39,10.39,000,9.73
+2008-04-04,10.38,10.38,10.38,10.38,000,9.72
+2008-04-03,10.37,10.37,10.37,10.37,000,9.71
+2008-04-02,10.36,10.36,10.36,10.36,000,9.70
+2008-04-01,10.37,10.37,10.37,10.37,000,9.71
+2008-03-31,10.01,10.01,10.01,10.01,000,9.37
+2008-03-28,9.96,9.96,9.96,9.96,000,9.33
+2008-03-27,10.04,10.04,10.04,10.04,000,9.40
+2008-03-26,10.15,10.15,10.15,10.15,000,9.51
+2008-03-25,10.24,10.24,10.24,10.24,000,9.59
+2008-03-24,10.22,10.22,10.22,10.22,000,9.57
+2008-03-20,10.06,10.06,10.06,10.06,000,9.42
+2008-03-19,9.83,9.83,9.83,9.83,000,9.21
+2008-03-18,10.07,10.07,10.07,10.07,000,9.43
+2008-03-17,9.66,9.66,9.66,9.66,000,9.05
+2008-03-14,9.75,9.75,9.75,9.75,000,9.13
+2008-03-13,9.96,9.96,9.96,9.96,000,9.33
+2008-03-12,9.91,9.91,9.91,9.91,000,9.28
+2008-03-11,9.99,9.99,9.99,9.99,000,9.36
+2008-03-10,9.64,9.64,9.64,9.64,000,9.03
+2008-03-07,9.79,9.79,9.79,9.79,000,9.17
+2008-03-06,9.87,9.87,9.87,9.87,000,9.24
+2008-03-05,10.09,10.09,10.09,10.09,000,9.45
+2008-03-04,10.03,10.03,10.03,10.03,000,9.39
+2008-03-03,10.07,10.07,10.07,10.07,000,9.43
+2008-02-29,10.06,10.06,10.06,10.06,000,9.42
+2008-02-28,10.34,10.34,10.34,10.34,000,9.68
+2008-02-27,10.43,10.43,10.43,10.43,000,9.77
+2008-02-26,10.44,10.44,10.44,10.44,000,9.78
+2008-02-25,10.37,10.37,10.37,10.37,000,9.71
+2008-02-22,10.23,10.23,10.23,10.23,000,9.58
+2008-02-21,10.15,10.15,10.15,10.15,000,9.51
+2008-02-20,10.28,10.28,10.28,10.28,000,9.63
+2008-02-19,10.19,10.19,10.19,10.19,000,9.54
+2008-02-15,10.20,10.20,10.20,10.20,000,9.55
+2008-02-14,10.19,10.19,10.19,10.19,000,9.54
+2008-02-13,10.33,10.33,10.33,10.33,000,9.67
+2008-02-12,10.19,10.19,10.19,10.19,000,9.54
+2008-02-11,10.11,10.11,10.11,10.11,000,9.47
+2008-02-08,10.06,10.06,10.06,10.06,000,9.42
+2008-02-07,10.10,10.10,10.10,10.10,000,9.46
+2008-02-06,10.02,10.02,10.02,10.02,000,9.38
+2008-02-05,10.09,10.09,10.09,10.09,000,9.45
+2008-02-04,10.42,10.42,10.42,10.42,000,9.76
+2008-02-01,10.53,10.53,10.53,10.53,000,9.86
+2008-01-31,10.41,10.41,10.41,10.41,000,9.75
+2008-01-30,10.23,10.23,10.23,10.23,000,9.58
+2008-01-29,10.28,10.28,10.28,10.28,000,9.63
+2008-01-28,10.22,10.22,10.22,10.22,000,9.57
+2008-01-25,10.04,10.04,10.04,10.04,000,9.40
+2008-01-24,10.20,10.20,10.20,10.20,000,9.55
+2008-01-23,10.10,10.10,10.10,10.10,000,9.46
+2008-01-22,9.89,9.89,9.89,9.89,000,9.26
+2008-01-18,10.00,10.00,10.00,10.00,000,9.37
+2008-01-17,10.07,10.07,10.07,10.07,000,9.43
+2008-01-16,10.37,10.37,10.37,10.37,000,9.71
+2008-01-15,10.42,10.42,10.42,10.42,000,9.76
+2008-01-14,10.69,10.69,10.69,10.69,000,10.01
+2008-01-11,10.58,10.58,10.58,10.58,000,9.91
+2008-01-10,10.72,10.72,10.72,10.72,000,10.04
+2008-01-09,10.64,10.64,10.64,10.64,000,9.96
+2008-01-08,10.49,10.49,10.49,10.49,000,9.82
+2008-01-07,10.69,10.69,10.69,10.69,000,10.01
+2008-01-04,10.65,10.65,10.65,10.65,000,9.97
+2008-01-03,10.92,10.92,10.92,10.92,000,10.23
+2008-01-02,10.92,10.92,10.92,10.92,000,10.23
+2007-12-31,11.08,11.08,11.08,11.08,000,10.38
+2007-12-28,11.16,11.16,11.16,11.16,000,10.45
+2007-12-27,11.14,11.14,11.14,11.14,000,10.43
+2007-12-26,11.30,11.30,11.30,11.30,000,10.58
+2007-12-24,11.29,11.29,11.29,11.29,000,10.57
+2007-12-21,11.20,11.20,11.20,11.20,000,10.49
+2007-12-20,11.21,11.21,11.21,11.21,000,10.31
+2007-12-19,11.15,11.15,11.15,11.15,000,10.26
+2007-12-18,11.17,11.17,11.17,11.17,000,10.28
+2007-12-17,11.10,11.10,11.10,11.10,000,10.21
+2007-12-14,11.27,11.27,11.27,11.27,000,10.37
+2007-12-13,11.42,11.42,11.42,11.42,000,10.51
+2007-12-12,11.41,11.41,11.41,11.41,000,10.50
+2007-12-11,11.34,11.34,11.34,11.34,000,10.43
+2007-12-10,11.64,11.64,11.64,11.64,000,10.71
+2007-12-07,11.55,11.55,11.55,11.55,000,10.63
+2007-12-06,11.57,11.57,11.57,11.57,000,10.65
+2007-12-05,11.40,11.40,11.40,11.40,000,10.49
+2007-12-04,11.22,11.22,11.22,11.22,000,10.32
+2007-12-03,11.30,11.30,11.30,11.30,000,10.40
+2007-11-30,11.36,11.36,11.36,11.36,000,10.45
+2007-11-29,11.28,11.28,11.28,11.28,000,10.38
+2007-11-28,11.27,11.27,11.27,11.27,000,10.37
+2007-11-27,10.95,10.95,10.95,10.95,000,10.07
+2007-11-26,10.79,10.79,10.79,10.79,000,9.93
+2007-11-23,11.05,11.05,11.05,11.05,000,10.17
+2007-11-21,10.87,10.87,10.87,10.87,000,10.00
+2007-11-20,11.04,11.04,11.04,11.04,000,10.16
+2007-11-19,10.99,10.99,10.99,10.99,000,10.11
+2007-11-16,11.19,11.19,11.19,11.19,000,10.30
+2007-11-15,11.13,11.13,11.13,11.13,000,10.24
+2007-11-14,11.28,11.28,11.28,11.28,000,10.38
+2007-11-13,11.35,11.35,11.35,11.35,000,10.44
+2007-11-12,11.03,11.03,11.03,11.03,000,10.15
+2007-11-09,11.14,11.14,11.14,11.14,000,10.25
+2007-11-08,11.30,11.30,11.30,11.30,000,10.40
+2007-11-07,11.31,11.31,11.31,11.31,000,10.41
+2007-11-06,11.65,11.65,11.65,11.65,000,10.72
+2007-11-05,11.51,11.51,11.51,11.51,000,10.59
+2007-11-02,11.57,11.57,11.57,11.57,000,10.65
+2007-11-01,11.56,11.56,11.56,11.56,000,10.64
+2007-10-31,11.87,11.87,11.87,11.87,000,10.92
+2007-10-30,11.73,11.73,11.73,11.73,000,10.79
+2007-10-29,11.80,11.80,11.80,11.80,000,10.86
+2007-10-26,11.76,11.76,11.76,11.76,000,10.82
+2007-10-25,11.60,11.60,11.60,11.60,000,10.67
+2007-10-24,11.61,11.61,11.61,11.61,000,10.68
+2007-10-23,11.64,11.64,11.64,11.64,000,10.71
+2007-10-22,11.54,11.54,11.54,11.54,000,10.62
+2007-10-19,11.49,11.49,11.49,11.49,000,10.57
+2007-10-18,11.80,11.80,11.80,11.80,000,10.86
+2007-10-17,11.81,11.81,11.81,11.81,000,10.87
+2007-10-16,11.78,11.78,11.78,11.78,000,10.84
+2007-10-15,11.86,11.86,11.86,11.86,000,10.91
+2007-10-12,11.96,11.96,11.96,11.96,000,11.00
+2007-10-11,11.91,11.91,11.91,11.91,000,10.96
+2007-10-10,11.97,11.97,11.97,11.97,000,11.01
+2007-10-09,11.99,11.99,11.99,11.99,000,11.03
+2007-10-08,11.89,11.89,11.89,11.89,000,10.94
+2007-10-05,11.93,11.93,11.93,11.93,000,10.98
+2007-10-04,11.81,11.81,11.81,11.81,000,10.87
+2007-10-03,11.79,11.79,11.79,11.79,000,10.85
+2007-10-02,11.84,11.84,11.84,11.84,000,10.89
+2007-10-01,11.84,11.84,11.84,11.84,000,10.89
+2007-09-28,11.69,11.69,11.69,11.69,000,10.76
+2007-09-27,11.72,11.72,11.72,11.72,000,10.78
+2007-09-26,11.68,11.68,11.68,11.68,000,10.75
+2007-09-25,11.61,11.61,11.61,11.61,000,10.68
+2007-09-24,11.62,11.62,11.62,11.62,000,10.69
+2007-09-21,11.68,11.68,11.68,11.68,000,10.75
+2007-09-20,11.63,11.63,11.63,11.63,000,10.70
+2007-09-19,11.70,11.70,11.70,11.70,000,10.77
+2007-09-18,11.63,11.63,11.63,11.63,000,10.70
+2007-09-17,11.30,11.30,11.30,11.30,000,10.40
+2007-09-14,11.36,11.36,11.36,11.36,000,10.45
+2007-09-13,11.36,11.36,11.36,11.36,000,10.45
+2007-09-12,11.26,11.26,11.26,11.26,000,10.36
+2007-09-11,11.26,11.26,11.26,11.26,000,10.36
+2007-09-10,11.11,11.11,11.11,11.11,000,10.22
+2007-09-07,11.12,11.12,11.12,11.12,000,10.23
+2007-09-06,11.31,11.31,11.31,11.31,000,10.41
+2007-09-05,11.26,11.26,11.26,11.26,000,10.36
+2007-09-04,11.39,11.39,11.39,11.39,000,10.48
+2007-08-31,11.27,11.27,11.27,11.27,000,10.37
+2007-08-30,11.15,11.15,11.15,11.15,000,10.26
+2007-08-29,11.19,11.19,11.19,11.19,000,10.30
+2007-08-28,10.95,10.95,10.95,10.95,000,10.07
+2007-08-27,11.22,11.22,11.22,11.22,000,10.32
+2007-08-24,11.31,11.31,11.31,11.31,000,10.41
+2007-08-23,11.18,11.18,11.18,11.18,000,10.29
+2007-08-22,11.19,11.19,11.19,11.19,000,10.30
+2007-08-21,11.06,11.06,11.06,11.06,000,10.18
+2007-08-20,11.05,11.05,11.05,11.05,000,10.17
+2007-08-17,11.06,11.06,11.06,11.06,000,10.18
+2007-08-16,10.79,10.79,10.79,10.79,000,9.93
+2007-08-15,10.76,10.76,10.76,10.76,000,9.90
+2007-08-14,10.90,10.90,10.90,10.90,000,10.03
+2007-08-13,11.10,11.10,11.10,11.10,000,10.21
+2007-08-10,11.11,11.11,11.11,11.11,000,10.22
+2007-08-09,11.10,11.10,11.10,11.10,000,10.21
+2007-08-08,11.44,11.44,11.44,11.44,000,10.53
+2007-08-07,11.28,11.28,11.28,11.28,000,10.38
+2007-08-06,11.21,11.21,11.21,11.21,000,10.31
+2007-08-03,10.95,10.95,10.95,10.95,000,10.07
+2007-08-02,11.25,11.25,11.25,11.25,000,10.35
+2007-08-01,11.19,11.19,11.19,11.19,000,10.30
+2007-07-31,11.11,11.11,11.11,11.11,000,10.22
+2007-07-30,11.26,11.26,11.26,11.26,000,10.36
+2007-07-27,11.14,11.14,11.14,11.14,000,10.25
+2007-07-26,11.32,11.32,11.32,11.32,000,10.42
+2007-07-25,11.59,11.59,11.59,11.59,000,10.66
+2007-07-24,11.54,11.54,11.54,11.54,000,10.62
+2007-07-23,11.77,11.77,11.77,11.77,000,10.83
+2007-07-20,11.71,11.71,11.71,11.71,000,10.77
+2007-07-19,11.86,11.86,11.86,11.86,000,10.91
+2007-07-18,11.80,11.80,11.80,11.80,000,10.86
+2007-07-17,11.83,11.83,11.83,11.83,000,10.88
+2007-07-16,11.83,11.83,11.83,11.83,000,10.88
+2007-07-13,11.85,11.85,11.85,11.85,000,10.90
+2007-07-12,11.81,11.81,11.81,11.81,000,10.87
+2007-07-11,11.59,11.59,11.59,11.59,000,10.66
+2007-07-10,11.53,11.53,11.53,11.53,000,10.61
+2007-07-09,11.69,11.69,11.69,11.69,000,10.76
+2007-07-06,11.68,11.68,11.68,11.68,000,10.75
+2007-07-05,11.64,11.64,11.64,11.64,000,10.71
+2007-07-03,11.64,11.64,11.64,11.64,000,10.71
+2007-07-02,11.59,11.59,11.59,11.59,000,10.66
+2007-06-29,11.47,11.47,11.47,11.47,000,10.55
+2007-06-28,11.49,11.49,11.49,11.49,000,10.57
+2007-06-27,11.50,11.50,11.50,11.50,000,10.58
+2007-06-26,11.39,11.39,11.39,11.39,000,10.48
+2007-06-25,11.43,11.43,11.43,11.43,000,10.52
+2007-06-22,11.47,11.47,11.47,11.47,000,10.55
+2007-06-21,11.61,11.61,11.61,11.61,000,10.68
+2007-06-20,11.54,11.54,11.54,11.54,000,10.62
+2007-06-19,11.70,11.70,11.70,11.70,000,10.77
+2007-06-18,11.68,11.68,11.68,11.68,000,10.75
+2007-06-15,11.70,11.70,11.70,11.70,000,10.77
+2007-06-14,11.62,11.62,11.62,11.62,000,10.69
+2007-06-13,11.56,11.56,11.56,11.56,000,10.64
+2007-06-12,11.39,11.39,11.39,11.39,000,10.48
+2007-06-11,11.51,11.51,11.51,11.51,000,10.59
+2007-06-08,11.50,11.50,11.50,11.50,000,10.58
+2007-06-07,11.37,11.37,11.37,11.37,000,10.46
+2007-06-06,11.57,11.57,11.57,11.57,000,10.65
+2007-06-05,11.68,11.68,11.68,11.68,000,10.75
+2007-06-04,11.74,11.74,11.74,11.74,000,10.80
+2007-06-01,11.72,11.72,11.72,11.72,000,10.78
+2007-05-31,11.67,11.67,11.67,11.67,000,10.74
+2007-05-30,11.67,11.67,11.67,11.67,000,10.74
+2007-05-29,11.57,11.57,11.57,11.57,000,10.65
+2007-05-25,11.56,11.56,11.56,11.56,000,10.64
+2007-05-24,11.49,11.49,11.49,11.49,000,10.57
+2007-05-23,11.60,11.60,11.60,11.60,000,10.67
+2007-05-22,11.62,11.62,11.62,11.62,000,10.69
+2007-05-21,11.63,11.63,11.63,11.63,000,10.70
+2007-05-18,11.61,11.61,11.61,11.61,000,10.68
+2007-05-17,11.53,11.53,11.53,11.53,000,10.61
+2007-05-16,11.54,11.54,11.54,11.54,000,10.62
+2007-05-15,11.44,11.44,11.44,11.44,000,10.53
+2007-05-14,11.46,11.46,11.46,11.46,000,10.54
+2007-05-11,11.48,11.48,11.48,11.48,000,10.56
+2007-05-10,11.37,11.37,11.37,11.37,000,10.46
+2007-05-09,11.52,11.52,11.52,11.52,000,10.60
+2007-05-08,11.48,11.48,11.48,11.48,000,10.56
+2007-05-07,11.50,11.50,11.50,11.50,000,10.58
+2007-05-04,11.47,11.47,11.47,11.47,000,10.55
+2007-05-03,11.44,11.44,11.44,11.44,000,10.53
+2007-05-02,11.39,11.39,11.39,11.39,000,10.48
+2007-05-01,11.32,11.32,11.32,11.32,000,10.42
+2007-04-30,11.29,11.29,11.29,11.29,000,10.39
+2007-04-27,11.38,11.38,11.38,11.38,000,10.47
+2007-04-26,11.38,11.38,11.38,11.38,000,10.47
+2007-04-25,11.39,11.39,11.39,11.39,000,10.48
+2007-04-24,11.27,11.27,11.27,11.27,000,10.37
+2007-04-23,11.27,11.27,11.27,11.27,000,10.37
+2007-04-20,11.30,11.30,11.30,11.30,000,10.40
+2007-04-19,11.20,11.20,11.20,11.20,000,10.30
+2007-04-18,11.21,11.21,11.21,11.21,000,10.31
+2007-04-17,11.20,11.20,11.20,11.20,000,10.30
+2007-04-16,11.18,11.18,11.18,11.18,000,10.29
+2007-04-13,11.06,11.06,11.06,11.06,000,10.18
+2007-04-12,11.02,11.02,11.02,11.02,000,10.14
+2007-04-11,10.96,10.96,10.96,10.96,000,10.08
+2007-04-10,11.03,11.03,11.03,11.03,000,10.15
+2007-04-09,11.00,11.00,11.00,11.00,000,10.12
+2007-04-05,10.99,10.99,10.99,10.99,000,10.11
+2007-04-04,10.96,10.96,10.96,10.96,000,10.08
+2007-04-03,10.95,10.95,10.95,10.95,000,10.07
+2007-04-02,10.84,10.84,10.84,10.84,000,9.97
+2007-03-30,10.82,10.82,10.82,10.82,000,9.96
+2007-03-29,10.83,10.83,10.83,10.83,000,9.96
+2007-03-28,10.79,10.79,10.79,10.79,000,9.93
+2007-03-27,10.87,10.87,10.87,10.87,000,10.00
+2007-03-26,10.94,10.94,10.94,10.94,000,10.07
+2007-03-23,10.93,10.93,10.93,10.93,000,10.06
+2007-03-22,10.92,10.92,10.92,10.92,000,10.05
+2007-03-21,10.92,10.92,10.92,10.92,000,10.05
+2007-03-20,10.74,10.74,10.74,10.74,000,9.88
+2007-03-19,10.67,10.67,10.67,10.67,000,9.82
+2007-03-16,10.56,10.56,10.56,10.56,000,9.72
+2007-03-15,10.60,10.60,10.60,10.60,000,9.75
+2007-03-14,10.56,10.56,10.56,10.56,000,9.72
+2007-03-13,10.49,10.49,10.49,10.49,000,9.65
+2007-03-12,10.70,10.70,10.70,10.70,000,9.84
+2007-03-09,10.68,10.68,10.68,10.68,000,9.83
+2007-03-08,10.67,10.67,10.67,10.67,000,9.82
+2007-03-07,10.59,10.59,10.59,10.59,000,9.74
+2007-03-06,10.62,10.62,10.62,10.62,000,9.77
+2007-03-05,10.45,10.45,10.45,10.45,000,9.61
+2007-03-02,10.55,10.55,10.55,10.55,000,9.71
+2007-03-01,10.68,10.68,10.68,10.68,000,9.83
+2007-02-28,10.70,10.70,10.70,10.70,000,9.84
+2007-02-27,10.64,10.64,10.64,10.64,000,9.79
+2007-02-26,11.02,11.02,11.02,11.02,000,10.14
+2007-02-23,11.04,11.04,11.04,11.04,000,10.16
+2007-02-22,11.07,11.07,11.07,11.07,000,10.19
+2007-02-21,11.08,11.08,11.08,11.08,000,10.19
+2007-02-20,11.10,11.10,11.10,11.10,000,10.21
+2007-02-16,11.07,11.07,11.07,11.07,000,10.19
+2007-02-15,11.08,11.08,11.08,11.08,000,10.19
+2007-02-14,11.06,11.06,11.06,11.06,000,10.18
+2007-02-13,10.98,10.98,10.98,10.98,000,10.10
+2007-02-12,10.89,10.89,10.89,10.89,000,10.02
+2007-02-09,10.93,10.93,10.93,10.93,000,10.06
+2007-02-08,11.01,11.01,11.01,11.01,000,10.13
+2007-02-07,11.02,11.02,11.02,11.02,000,10.14
+2007-02-06,11.00,11.00,11.00,11.00,000,10.12
+2007-02-05,10.99,10.99,10.99,10.99,000,10.11
+2007-02-02,11.00,11.00,11.00,11.00,000,10.12
+2007-02-01,10.98,10.98,10.98,10.98,000,10.10
+2007-01-31,10.92,10.92,10.92,10.92,000,10.05
+2007-01-30,10.85,10.85,10.85,10.85,000,9.98
+2007-01-29,10.79,10.79,10.79,10.79,000,9.93
+2007-01-26,10.80,10.80,10.80,10.80,000,9.94
+2007-01-25,10.81,10.81,10.81,10.81,000,9.95
+2007-01-24,10.94,10.94,10.94,10.94,000,10.07
+2007-01-23,10.84,10.84,10.84,10.84,000,9.97
+2007-01-22,10.81,10.81,10.81,10.81,000,9.95
+2007-01-19,10.86,10.86,10.86,10.86,000,9.99
+2007-01-18,10.83,10.83,10.83,10.83,000,9.96
+2007-01-17,10.86,10.86,10.86,10.86,000,9.99
+2007-01-16,10.87,10.87,10.87,10.87,000,10.00
+2007-01-12,10.87,10.87,10.87,10.87,000,10.00
+2007-01-11,10.81,10.81,10.81,10.81,000,9.95
+2007-01-10,10.74,10.74,10.74,10.74,000,9.88
+2007-01-09,10.72,10.72,10.72,10.72,000,9.86
+2007-01-08,10.73,10.73,10.73,10.73,000,9.87
+2007-01-05,10.70,10.70,10.70,10.70,000,9.84
+2007-01-04,10.77,10.77,10.77,10.77,000,9.91
+2007-01-03,10.75,10.75,10.75,10.75,000,9.89
+2006-12-29,10.77,10.77,10.77,10.77,000,9.91
+2006-12-28,10.82,10.82,10.82,10.82,000,9.96
+2006-12-27,10.83,10.83,10.83,10.83,000,9.96
+2006-12-26,10.75,10.75,10.75,10.75,000,9.89
+2006-12-22,10.85,10.85,10.85,10.85,000,9.85
+2006-12-21,10.91,10.91,10.91,10.91,000,9.91
+2006-12-20,10.95,10.95,10.95,10.95,000,9.94
+2006-12-19,10.96,10.96,10.96,10.96,000,9.95
+2006-12-18,10.94,10.94,10.94,10.94,000,9.93
+2006-12-15,10.97,10.97,10.97,10.97,000,9.96
+2006-12-14,10.96,10.96,10.96,10.96,000,9.95
+2006-12-13,10.87,10.87,10.87,10.87,000,9.87
+2006-12-12,10.85,10.85,10.85,10.85,000,9.85
+2006-12-11,10.86,10.86,10.86,10.86,000,9.86
+2006-12-08,10.84,10.84,10.84,10.84,000,9.84
+2006-12-07,10.82,10.82,10.82,10.82,000,9.82
+2006-12-06,10.86,10.86,10.86,10.86,000,9.86
+2006-12-05,10.87,10.87,10.87,10.87,000,9.87
+2006-12-04,10.83,10.83,10.83,10.83,000,9.83
+2006-12-01,10.74,10.74,10.74,10.74,000,9.75
+2006-11-30,10.77,10.77,10.77,10.77,000,9.78
+2006-11-29,10.76,10.76,10.76,10.76,000,9.77
+2006-11-28,10.66,10.66,10.66,10.66,000,9.68
+2006-11-27,10.62,10.62,10.62,10.62,000,9.64
+2006-11-24,10.76,10.76,10.76,10.76,000,9.77
+2006-11-22,10.80,10.80,10.80,10.80,000,9.81
+2006-11-21,10.78,10.78,10.78,10.78,000,9.79
+2006-11-20,10.76,10.76,10.76,10.76,000,9.77
+2006-11-17,10.76,10.76,10.76,10.76,000,9.77
+2006-11-16,10.75,10.75,10.75,10.75,000,9.76
+2006-11-15,10.73,10.73,10.73,10.73,000,9.74
+2006-11-14,10.70,10.70,10.70,10.70,000,9.72
+2006-11-13,10.63,10.63,10.63,10.63,000,9.65
+2006-11-10,10.60,10.60,10.60,10.60,000,9.62
+2006-11-09,10.58,10.58,10.58,10.58,000,9.61
+2006-11-08,10.64,10.64,10.64,10.64,000,9.66
+2006-11-07,10.61,10.61,10.61,10.61,000,9.63
+2006-11-06,10.59,10.59,10.59,10.59,000,9.62
+2006-11-03,10.47,10.47,10.47,10.47,000,9.51
+2006-11-02,10.49,10.49,10.49,10.49,000,9.52
+2006-11-01,10.50,10.50,10.50,10.50,000,9.53
+2006-10-31,10.57,10.57,10.57,10.57,000,9.60
+2006-10-30,10.57,10.57,10.57,10.57,000,9.60
+2006-10-27,10.57,10.57,10.57,10.57,000,9.60
+2006-10-26,10.66,10.66,10.66,10.66,000,9.68
+2006-10-25,10.60,10.60,10.60,10.60,000,9.62
+2006-10-24,10.57,10.57,10.57,10.57,000,9.60
+2006-10-23,10.57,10.57,10.57,10.57,000,9.60
+2006-10-20,10.50,10.50,10.50,10.50,000,9.53
+2006-10-19,10.49,10.49,10.49,10.49,000,9.52
+2006-10-18,10.48,10.48,10.48,10.48,000,9.52
+2006-10-17,10.47,10.47,10.47,10.47,000,9.51
+2006-10-16,10.50,10.50,10.50,10.50,000,9.53
+2006-10-13,10.48,10.48,10.48,10.48,000,9.52
+2006-10-12,10.46,10.46,10.46,10.46,000,9.50
+2006-10-11,10.36,10.36,10.36,10.36,000,9.41
+2006-10-10,10.38,10.38,10.38,10.38,000,9.42
+2006-10-09,10.36,10.36,10.36,10.36,000,9.41
+2006-10-06,10.36,10.36,10.36,10.36,000,9.41
+2006-10-05,10.38,10.38,10.38,10.38,000,9.42
+2006-10-04,10.36,10.36,10.36,10.36,000,9.41
+2006-10-03,10.23,10.23,10.23,10.23,000,9.29
+2006-10-02,10.21,10.21,10.21,10.21,000,9.27
+2006-09-29,10.25,10.25,10.25,10.25,000,9.31
+2006-09-28,10.27,10.27,10.27,10.27,000,9.32
+2006-09-27,10.25,10.25,10.25,10.25,000,9.31
+2006-09-26,10.25,10.25,10.25,10.25,000,9.31
+2006-09-25,10.17,10.17,10.17,10.17,000,9.23
+2006-09-22,10.08,10.08,10.08,10.08,000,9.15
+2006-09-21,10.11,10.11,10.11,10.11,000,9.18
+2006-09-20,10.16,10.16,10.16,10.16,000,9.22
+2006-09-19,10.11,10.11,10.11,10.11,000,9.18
+2006-09-18,10.13,10.13,10.13,10.13,000,9.20
+2006-09-15,10.12,10.12,10.12,10.12,000,9.19
+2006-09-14,10.09,10.09,10.09,10.09,000,9.16
+2006-09-13,10.10,10.10,10.10,10.10,000,9.17
+2006-09-12,10.07,10.07,10.07,10.07,000,9.14
+2006-09-11,9.96,9.96,9.96,9.96,000,9.04
+2006-09-08,9.96,9.96,9.96,9.96,000,9.04
+2006-09-07,9.92,9.92,9.92,9.92,000,9.01
+2006-09-06,9.97,9.97,9.97,9.97,000,9.05
+2006-09-05,10.07,10.07,10.07,10.07,000,9.14
+2006-09-01,10.05,10.05,10.05,10.05,000,9.13
+2006-08-31,9.99,9.99,9.99,9.99,000,9.07
+2006-08-30,10.00,10.00,10.00,10.00,000,9.08
+2006-08-29,9.99,9.99,9.99,9.99,000,9.07
+2006-08-28,9.97,9.97,9.97,9.97,000,9.05
+2006-08-25,9.92,9.92,9.92,9.92,000,9.01
+2006-08-24,9.93,9.93,9.93,9.93,000,9.02
+2006-08-23,9.91,9.91,9.91,9.91,000,9.00
+2006-08-22,9.95,9.95,9.95,9.95,000,9.03
+2006-08-21,9.94,9.94,9.94,9.94,000,9.03
+2006-08-18,9.98,9.98,9.98,9.98,000,9.06
+2006-08-17,9.94,9.94,9.94,9.94,000,9.03
+2006-08-16,9.93,9.93,9.93,9.93,000,9.02
+2006-08-15,9.85,9.85,9.85,9.85,000,8.94
+2006-08-14,9.71,9.71,9.71,9.71,000,8.82
+2006-08-11,9.70,9.70,9.70,9.70,000,8.81
+2006-08-10,9.74,9.74,9.74,9.74,000,8.84
+2006-08-09,9.69,9.69,9.69,9.69,000,8.80
+2006-08-08,9.73,9.73,9.73,9.73,000,8.83
+2006-08-07,9.77,9.77,9.77,9.77,000,8.87
+2006-08-04,9.79,9.79,9.79,9.79,000,8.89
+2006-08-03,9.80,9.80,9.80,9.80,000,8.90
+2006-08-02,9.78,9.78,9.78,9.78,000,8.88
+2006-08-01,9.72,9.72,9.72,9.72,000,8.83
+2006-07-31,9.77,9.77,9.77,9.77,000,8.87
+2006-07-28,9.78,9.78,9.78,9.78,000,8.88
+2006-07-27,9.67,9.67,9.67,9.67,000,8.78
+2006-07-26,9.70,9.70,9.70,9.70,000,8.81
+2006-07-25,9.71,9.71,9.71,9.71,000,8.82
+2006-07-24,9.65,9.65,9.65,9.65,000,8.76
+2006-07-21,9.49,9.49,9.49,9.49,000,8.62
+2006-07-20,9.56,9.56,9.56,9.56,000,8.68
+2006-07-19,9.64,9.64,9.64,9.64,000,8.75
+2006-07-18,9.46,9.46,9.46,9.46,000,8.59
+2006-07-17,9.44,9.44,9.44,9.44,000,8.57
+2006-07-14,9.46,9.46,9.46,9.46,000,8.59
+2006-07-13,9.50,9.50,9.50,9.50,000,8.63
+2006-07-12,9.63,9.63,9.63,9.63,000,8.74
+2006-07-11,9.74,9.74,9.74,9.74,000,8.84
+2006-07-10,9.70,9.70,9.70,9.70,000,8.81
+2006-07-07,9.68,9.68,9.68,9.68,000,8.79
+2006-07-06,9.75,9.75,9.75,9.75,000,8.85
+2006-07-05,9.72,9.72,9.72,9.72,000,8.83
+2006-07-03,9.71,9.71,9.71,9.71,000,8.82
+2006-06-30,9.71,9.71,9.71,9.71,000,8.82
+2006-06-29,9.73,9.73,9.73,9.73,000,8.83
+2006-06-28,9.53,9.53,9.53,9.53,000,8.65
+2006-06-27,9.47,9.47,9.47,9.47,000,8.60
+2006-06-26,9.56,9.56,9.56,9.56,000,8.68
+2006-06-23,9.52,9.52,9.52,9.52,000,8.64
+2006-06-22,9.52,9.52,9.52,9.52,000,8.64
+2006-06-21,9.57,9.57,9.57,9.57,000,8.69
+2006-06-20,9.48,9.48,9.48,9.48,000,8.61
+2006-06-19,9.48,9.48,9.48,9.48,000,8.61
+2006-06-16,9.57,9.57,9.57,9.57,000,8.69
+2006-06-15,9.60,9.60,9.60,9.60,000,8.72
+2006-06-14,9.41,9.41,9.41,9.41,000,8.54
+2006-06-13,9.36,9.36,9.36,9.36,000,8.50
+2006-06-12,9.45,9.45,9.45,9.45,000,8.58
+2006-06-09,9.57,9.57,9.57,9.57,000,8.69
+2006-06-08,9.62,9.62,9.62,9.62,000,8.73
+2006-06-07,9.60,9.60,9.60,9.60,000,8.72
+2006-06-06,9.66,9.66,9.66,9.66,000,8.77
+2006-06-05,9.67,9.67,9.67,9.67,000,8.78
+2006-06-02,9.85,9.85,9.85,9.85,000,8.94
+2006-06-01,9.83,9.83,9.83,9.83,000,8.93
+2006-05-31,9.71,9.71,9.71,9.71,000,8.82
+2006-05-30,9.63,9.63,9.63,9.63,000,8.74
+2006-05-26,9.78,9.78,9.78,9.78,000,8.88
+2006-05-25,9.72,9.72,9.72,9.72,000,8.83
+2006-05-24,9.61,9.61,9.61,9.61,000,8.73
+2006-05-23,9.60,9.60,9.60,9.60,000,8.72
+2006-05-22,9.64,9.64,9.64,9.64,000,8.75
+2006-05-19,9.68,9.68,9.68,9.68,000,8.79
+2006-05-18,9.64,9.64,9.64,9.64,000,8.75
+2006-05-17,9.70,9.70,9.70,9.70,000,8.81
+2006-05-16,9.87,9.87,9.87,9.87,000,8.96
+2006-05-15,9.89,9.89,9.89,9.89,000,8.98
+2006-05-12,9.86,9.86,9.86,9.86,000,8.95
+2006-05-11,9.97,9.97,9.97,9.97,000,9.05
+2006-05-10,10.10,10.10,10.10,10.10,000,9.17
+2006-05-09,10.11,10.11,10.11,10.11,000,9.18
+2006-05-08,10.11,10.11,10.11,10.11,000,9.18
+2006-05-05,10.12,10.12,10.12,10.12,000,9.19
+2006-05-04,10.02,10.02,10.02,10.02,000,9.10
+2006-05-03,9.98,9.98,9.98,9.98,000,9.06
+2006-05-02,10.02,10.02,10.02,10.02,000,9.10
diff --git a/data/T.txt b/data/T.txt
new file mode 100644
index 0000000..7bb60ec
--- /dev/null
+++ b/data/T.txt
@@ -0,0 +1,6999 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,30.77,30.95,30.67,30.89,21704500,30.89
+2012-04-16,30.56,30.72,30.50,30.61,14736000,30.61
+2012-04-13,30.75,30.86,30.52,30.54,25029500,30.54
+2012-04-12,30.79,30.88,30.68,30.84,19678900,30.84
+2012-04-11,30.39,30.51,30.27,30.45,21593600,30.45
+2012-04-10,30.52,30.62,29.95,30.13,34766600,30.13
+2012-04-09,30.67,30.85,30.55,30.64,19223300,30.64
+2012-04-05,31.09,31.16,30.75,30.94,21473600,30.94
+2012-04-04,31.38,31.66,31.38,31.57,26605900,31.13
+2012-04-03,31.43,31.60,31.33,31.43,22006400,30.99
+2012-04-02,31.28,31.59,31.27,31.45,21696800,31.01
+2012-03-30,31.32,31.38,31.16,31.23,21745700,30.79
+2012-03-29,31.05,31.21,30.77,31.21,28715500,30.78
+2012-03-28,31.53,31.57,31.20,31.36,31387200,30.92
+2012-03-27,31.79,31.95,31.60,31.64,27904800,31.20
+2012-03-26,31.61,31.83,31.59,31.79,75567700,31.35
+2012-03-23,31.66,31.72,31.38,31.52,77769100,31.08
+2012-03-22,31.80,31.86,31.56,31.71,80257500,31.27
+2012-03-21,31.85,31.97,31.83,31.84,21085300,31.40
+2012-03-20,31.60,31.83,31.51,31.79,18135100,31.35
+2012-03-19,31.46,31.74,31.35,31.65,19746000,31.21
+2012-03-16,31.70,31.71,31.51,31.59,28666300,31.15
+2012-03-15,31.41,31.65,31.35,31.64,20003200,31.20
+2012-03-14,31.60,31.80,31.42,31.45,24506000,31.01
+2012-03-13,31.52,31.64,31.44,31.63,23764600,31.19
+2012-03-12,31.20,31.52,31.18,31.44,20570800,31.00
+2012-03-09,31.00,31.18,31.00,31.18,19202000,30.75
+2012-03-08,31.07,31.15,30.88,31.00,18745600,30.57
+2012-03-07,30.69,30.97,30.69,30.88,16542500,30.45
+2012-03-06,30.80,30.97,30.66,30.73,25447700,30.30
+2012-03-05,30.85,31.12,30.75,30.99,39273200,30.56
+2012-03-02,30.67,31.00,30.60,30.87,23542400,30.44
+2012-03-01,30.54,30.66,30.44,30.63,21582000,30.20
+2012-02-29,30.49,30.64,30.47,30.59,26529700,30.16
+2012-02-28,30.41,30.59,30.36,30.53,20298000,30.10
+2012-02-27,30.31,30.43,30.29,30.36,30631900,29.94
+2012-02-24,30.43,30.49,30.29,30.34,18273700,29.92
+2012-02-23,30.22,30.48,30.22,30.46,22468900,30.04
+2012-02-22,30.25,30.37,30.20,30.28,15731900,29.86
+2012-02-21,30.10,30.40,30.07,30.34,25388800,29.92
+2012-02-17,30.14,30.15,30.00,30.01,31320000,29.59
+2012-02-16,29.90,30.18,29.85,30.02,23546700,29.60
+2012-02-15,29.98,30.07,29.77,29.87,23030300,29.45
+2012-02-14,30.12,30.15,29.85,30.07,21628300,29.65
+2012-02-13,29.92,30.12,29.91,30.04,23042700,29.62
+2012-02-10,29.82,29.97,29.70,29.84,25000200,29.42
+2012-02-09,30.06,30.06,29.88,29.99,18073900,29.57
+2012-02-08,30.04,30.15,30.02,30.02,20115200,29.60
+2012-02-07,29.85,30.15,29.80,30.04,24180600,29.62
+2012-02-06,29.83,29.98,29.69,29.97,23567300,29.55
+2012-02-03,29.97,30.07,29.86,29.95,26294400,29.53
+2012-02-02,29.87,29.91,29.72,29.79,25698100,29.37
+2012-02-01,29.91,29.93,29.58,29.60,30615800,29.19
+2012-01-31,29.54,29.54,29.23,29.41,29371200,29.00
+2012-01-30,29.12,29.38,29.02,29.34,29433400,28.93
+2012-01-27,29.49,29.53,29.15,29.16,36358500,28.75
+2012-01-26,29.90,29.98,29.38,29.45,56003200,29.04
+2012-01-25,30.06,30.24,29.71,30.21,28136800,29.79
+2012-01-24,30.20,30.20,29.92,30.09,24341100,29.67
+2012-01-23,30.51,30.56,30.26,30.40,19186300,29.98
+2012-01-20,30.42,30.52,30.35,30.51,26445100,30.08
+2012-01-19,30.32,30.45,30.30,30.42,25524000,30.00
+2012-01-18,30.32,30.35,30.15,30.33,22015000,29.91
+2012-01-17,30.30,30.47,30.17,30.25,23500200,29.83
+2012-01-13,30.05,30.10,29.81,30.07,22096800,29.65
+2012-01-12,30.08,30.25,30.01,30.12,26511100,29.70
+2012-01-11,29.73,30.03,29.73,29.99,23700600,29.57
+2012-01-10,29.80,29.92,29.74,29.76,29064200,29.35
+2012-01-09,29.81,29.85,29.50,29.66,26790100,29.25
+2012-01-06,30.07,30.09,29.60,29.68,45580800,29.27
+2012-01-05,30.49,30.50,30.18,30.40,34457000,29.54
+2012-01-04,30.58,30.68,30.35,30.43,37213900,29.57
+2012-01-03,30.46,30.54,30.30,30.38,33005300,29.52
+2011-12-30,30.10,30.30,30.08,30.24,15687800,29.39
+2011-12-29,30.05,30.19,29.95,30.17,17747500,29.32
+2011-12-28,30.05,30.16,29.91,29.95,16707700,29.11
+2011-12-27,29.92,30.16,29.84,30.04,16462300,29.19
+2011-12-23,29.72,29.98,29.72,29.87,18131500,29.03
+2011-12-22,29.44,29.82,29.30,29.66,30343000,28.82
+2011-12-21,29.15,29.30,29.03,29.30,27610300,28.47
+2011-12-20,28.84,29.16,28.77,29.12,33607200,28.30
+2011-12-19,28.98,29.06,28.65,28.74,19015400,27.93
+2011-12-16,28.55,28.85,28.51,28.85,44929300,28.04
+2011-12-15,28.99,29.02,28.71,28.79,25849000,27.98
+2011-12-14,29.01,29.19,28.78,28.81,22676100,28.00
+2011-12-13,29.06,29.25,28.95,29.04,21906400,28.22
+2011-12-12,29.02,29.08,28.92,29.01,25795900,28.19
+2011-12-09,29.08,29.10,28.80,29.03,24357500,28.21
+2011-12-08,29.23,29.24,28.81,28.86,22568200,28.05
+2011-12-07,29.14,29.40,28.98,29.40,40802000,28.57
+2011-12-06,29.18,29.32,29.06,29.17,17020700,28.35
+2011-12-05,29.17,29.30,28.99,29.15,21862000,28.33
+2011-12-02,28.99,29.12,28.87,28.96,22165000,28.14
+2011-12-01,28.93,28.95,28.67,28.84,21840400,28.03
+2011-11-30,28.57,28.98,28.56,28.98,33436200,28.16
+2011-11-29,28.01,28.28,27.98,28.06,18171800,27.27
+2011-11-28,27.92,28.11,27.76,27.95,24221400,27.16
+2011-11-25,27.50,27.72,27.41,27.41,12036800,26.64
+2011-11-23,27.98,28.01,27.52,27.55,30225400,26.77
+2011-11-22,28.38,28.43,28.00,28.08,37397500,27.29
+2011-11-21,28.39,28.49,28.15,28.36,22281800,27.56
+2011-11-18,28.68,28.75,28.44,28.64,22080200,27.83
+2011-11-17,28.81,28.85,28.43,28.61,27499300,27.80
+2011-11-16,29.12,29.22,28.70,28.78,26548100,27.97
+2011-11-15,29.21,29.37,29.02,29.25,28673900,28.42
+2011-11-14,29.26,29.32,29.05,29.19,21931900,28.37
+2011-11-11,29.40,29.55,29.32,29.42,15112200,28.59
+2011-11-10,29.07,29.34,28.95,29.16,19872100,28.34
+2011-11-09,29.13,29.25,28.80,28.91,27174200,28.09
+2011-11-08,29.31,29.50,29.15,29.46,20837700,28.63
+2011-11-07,29.20,29.45,29.05,29.44,15008500,28.61
+2011-11-04,29.14,29.24,28.95,29.16,18416300,28.34
+2011-11-03,29.30,29.49,29.08,29.44,20786000,28.61
+2011-11-02,29.16,29.31,28.93,29.08,21760000,28.26
+2011-11-01,29.03,29.11,28.62,28.70,31540300,27.89
+2011-10-31,29.46,29.65,29.30,29.31,26336500,28.48
+2011-10-28,29.48,29.80,29.31,29.74,24332100,28.90
+2011-10-27,29.20,29.67,29.05,29.47,37745400,28.64
+2011-10-26,28.70,28.78,28.46,28.75,27994700,27.94
+2011-10-25,28.73,28.85,28.32,28.41,33709500,27.61
+2011-10-24,29.11,29.14,28.77,28.88,24207400,28.07
+2011-10-21,29.25,29.37,28.98,29.13,30226900,28.31
+2011-10-20,28.79,29.05,28.63,28.99,31382600,28.17
+2011-10-19,29.27,29.35,28.94,29.09,19726300,28.27
+2011-10-18,29.05,29.35,28.77,29.21,19931100,28.39
+2011-10-17,29.19,29.38,28.93,29.02,18489200,28.20
+2011-10-14,29.37,29.43,28.97,29.17,23799900,28.35
+2011-10-13,28.83,29.12,28.70,29.10,20037500,28.28
+2011-10-12,28.91,29.23,28.63,28.99,25899600,28.17
+2011-10-11,28.88,29.00,28.71,28.77,22122500,27.96
+2011-10-10,28.84,29.17,28.78,29.17,20839400,28.35
+2011-10-07,28.68,28.73,28.31,28.44,22387500,27.64
+2011-10-06,28.26,28.43,27.94,28.41,22165400,27.61
+2011-10-05,28.00,28.34,27.90,28.31,32228000,27.51
+2011-10-04,28.05,28.38,27.55,28.31,43300000,27.09
+2011-10-03,28.64,28.85,28.16,28.16,32147600,26.95
+2011-09-30,28.73,29.00,28.50,28.52,27759500,27.29
+2011-09-29,28.94,28.96,28.47,28.84,34176700,27.60
+2011-09-28,28.79,29.09,28.51,28.55,21645600,27.32
+2011-09-27,28.77,29.00,28.53,28.67,29434700,27.44
+2011-09-26,28.06,28.42,28.00,28.34,70599100,27.12
+2011-09-23,27.77,27.95,27.51,27.85,103805100,26.65
+2011-09-22,27.92,28.07,27.46,27.75,125998700,26.56
+2011-09-21,28.92,28.99,28.27,28.30,25849500,27.08
+2011-09-20,28.77,29.18,28.67,28.85,20646600,27.61
+2011-09-19,28.54,28.67,28.31,28.58,21648500,27.35
+2011-09-16,28.82,28.94,28.54,28.94,34262000,27.70
+2011-09-15,28.22,28.65,28.19,28.54,21805400,27.31
+2011-09-14,28.18,28.50,27.72,28.26,23103300,27.05
+2011-09-13,27.87,28.24,27.74,28.12,24052900,26.91
+2011-09-12,27.30,27.92,27.29,27.88,25551800,26.68
+2011-09-09,27.80,27.86,27.47,27.54,35973100,26.36
+2011-09-08,27.97,28.13,27.90,27.96,21920400,26.76
+2011-09-07,28.07,28.13,27.83,28.13,24534400,26.92
+2011-09-06,27.94,27.99,27.52,27.83,33491100,26.63
+2011-09-02,28.06,28.37,28.02,28.05,26457800,26.84
+2011-09-01,28.59,28.70,28.25,28.27,37669400,27.06
+2011-08-31,29.86,29.90,28.00,28.48,113009600,27.26
+2011-08-30,29.31,29.80,29.24,29.62,22641800,28.35
+2011-08-29,29.35,29.47,29.16,29.26,23313100,28.00
+2011-08-26,28.88,29.21,28.45,29.04,22738500,27.79
+2011-08-25,29.41,29.64,28.95,29.06,23793300,27.81
+2011-08-24,28.87,29.50,28.79,29.43,25045700,28.17
+2011-08-23,28.44,28.98,28.41,28.98,29673300,27.73
+2011-08-22,28.68,28.68,28.27,28.45,35885200,27.23
+2011-08-19,28.19,28.62,27.99,27.99,38015000,26.79
+2011-08-18,28.95,29.05,28.20,28.46,45846600,27.24
+2011-08-17,28.94,29.30,28.90,29.17,25683100,27.92
+2011-08-16,28.52,28.91,28.45,28.79,21907100,27.55
+2011-08-15,28.50,28.85,28.34,28.81,26190900,27.57
+2011-08-12,28.94,28.94,28.00,28.22,42587100,27.01
+2011-08-11,28.02,28.68,27.81,28.44,52647300,27.22
+2011-08-10,28.91,28.98,27.75,27.88,61988400,26.68
+2011-08-09,28.01,28.90,27.33,28.85,76610000,27.61
+2011-08-08,28.31,28.91,27.55,27.70,71994200,26.51
+2011-08-05,29.05,29.28,28.21,28.93,53780500,27.69
+2011-08-04,29.18,29.22,28.78,28.78,44381700,27.54
+2011-08-03,29.19,29.53,29.00,29.50,27518600,28.23
+2011-08-02,29.46,29.60,29.10,29.18,29209600,27.93
+2011-08-01,30.06,30.08,29.20,29.52,28477000,28.25
+2011-07-29,28.99,29.34,28.77,29.26,27495800,28.00
+2011-07-28,29.93,30.13,29.09,29.26,49621600,28.00
+2011-07-27,29.90,30.21,29.88,29.96,27016400,28.67
+2011-07-26,29.91,30.10,29.88,29.94,17823300,28.65
+2011-07-25,30.01,30.17,29.85,29.91,21250300,28.62
+2011-07-22,30.04,30.36,29.82,30.32,27526800,29.02
+2011-07-21,30.46,30.74,30.24,30.28,37919900,28.98
+2011-07-20,30.33,30.37,30.08,30.23,19848000,28.93
+2011-07-19,30.16,30.35,29.97,30.33,21419700,29.03
+2011-07-18,30.17,30.18,29.83,30.12,21969200,28.83
+2011-07-15,30.70,30.70,30.20,30.31,32964300,29.01
+2011-07-14,30.85,30.93,30.54,30.58,21715000,29.27
+2011-07-13,30.86,31.09,30.72,30.82,15749700,29.50
+2011-07-12,30.69,31.14,30.69,30.77,21553500,29.45
+2011-07-11,30.91,30.97,30.70,30.80,19328100,29.48
+2011-07-08,31.05,31.29,31.02,31.14,18641800,29.80
+2011-07-07,31.25,31.31,31.07,31.23,21992300,29.89
+2011-07-06,31.35,31.39,31.11,31.23,18067600,29.89
+2011-07-05,31.74,31.78,31.56,31.63,20885600,29.86
+2011-07-01,31.42,31.73,31.38,31.68,20029400,29.91
+2011-06-30,31.39,31.50,31.31,31.41,40634100,29.65
+2011-06-29,31.16,31.38,31.09,31.26,19974500,29.51
+2011-06-28,30.88,31.04,30.76,31.02,17214100,29.28
+2011-06-27,30.65,30.94,30.50,30.76,18753400,29.04
+2011-06-24,30.77,30.79,30.44,30.44,20177000,28.74
+2011-06-23,30.62,30.74,30.29,30.72,24501200,29.00
+2011-06-22,31.01,31.16,30.88,30.88,17831400,29.15
+2011-06-21,31.13,31.34,30.97,31.11,36025500,29.37
+2011-06-20,30.66,31.12,30.62,30.96,17484200,29.23
+2011-06-17,30.65,30.95,30.61,30.77,27875100,29.05
+2011-06-16,30.23,30.46,30.17,30.43,18918100,28.73
+2011-06-15,30.63,30.73,30.22,30.35,24251600,28.65
+2011-06-14,30.74,30.93,30.65,30.79,20066000,29.07
+2011-06-13,30.55,30.84,30.25,30.55,23346900,28.84
+2011-06-10,30.27,30.55,30.21,30.34,23682600,28.64
+2011-06-09,30.31,30.54,30.21,30.33,16702300,28.63
+2011-06-08,30.21,30.53,30.11,30.34,20884500,28.64
+2011-06-07,30.46,30.61,30.31,30.31,15994800,28.61
+2011-06-06,30.55,30.60,30.35,30.36,17966200,28.66
+2011-06-03,30.60,30.87,30.52,30.65,21807100,28.93
+2011-06-02,31.17,31.24,30.79,30.97,17434400,29.24
+2011-06-01,31.43,31.58,31.11,31.17,22151100,29.43
+2011-05-31,31.48,31.65,31.32,31.56,23689900,29.79
+2011-05-27,31.22,31.35,30.99,31.29,17248500,29.54
+2011-05-26,30.98,31.26,30.94,31.11,20179900,29.37
+2011-05-25,31.00,31.23,30.92,31.00,18177000,29.26
+2011-05-24,31.08,31.30,31.03,31.16,17338800,29.42
+2011-05-23,31.00,31.16,30.94,31.08,18110400,29.34
+2011-05-20,31.35,31.77,31.19,31.32,16843800,29.57
+2011-05-19,31.28,31.46,31.14,31.40,14716000,29.64
+2011-05-18,31.16,31.25,30.92,31.20,17754900,29.45
+2011-05-17,31.02,31.27,30.90,31.12,20981000,29.38
+2011-05-16,31.32,31.39,31.01,31.06,32195400,29.32
+2011-05-13,31.62,31.66,31.15,31.41,17715200,29.65
+2011-05-12,31.43,31.79,31.33,31.64,22032800,29.87
+2011-05-11,31.62,31.74,31.23,31.38,20229300,29.62
+2011-05-10,31.46,31.74,31.39,31.69,17096800,29.92
+2011-05-09,31.20,31.42,31.06,31.35,15376300,29.60
+2011-05-06,31.56,31.68,31.13,31.26,24422300,29.51
+2011-05-05,31.72,31.92,31.03,31.22,31477700,29.47
+2011-05-04,31.70,31.91,31.62,31.79,26214700,30.01
+2011-05-03,31.52,31.94,31.26,31.86,46242200,30.08
+2011-05-02,31.60,31.72,31.15,31.21,27573300,29.46
+2011-04-29,31.38,31.80,31.07,31.12,25540500,29.38
+2011-04-28,31.44,31.82,31.29,31.37,24050700,29.61
+2011-04-27,30.96,31.50,30.91,31.42,28463600,29.66
+2011-04-26,30.68,30.99,30.66,30.94,21000400,29.21
+2011-04-25,30.67,30.73,30.43,30.55,13254500,28.84
+2011-04-21,30.28,30.75,30.22,30.68,25574000,28.96
+2011-04-20,30.17,30.50,29.91,30.13,31223200,28.44
+2011-04-19,30.31,30.44,30.18,30.31,23756500,28.61
+2011-04-18,30.42,30.48,30.22,30.31,21486100,28.61
+2011-04-15,30.54,30.68,30.31,30.65,22679000,28.93
+2011-04-14,30.08,30.43,30.01,30.29,19422200,28.59
+2011-04-13,30.51,30.55,30.12,30.18,21186000,28.49
+2011-04-12,30.44,30.57,30.37,30.47,21932900,28.76
+2011-04-11,30.75,30.84,30.64,30.66,22785500,28.94
+2011-04-08,30.58,30.72,30.49,30.71,26136700,28.99
+2011-04-07,30.48,30.57,29.99,30.54,29985100,28.83
+2011-04-06,30.32,30.55,30.23,30.47,25147300,28.76
+2011-04-05,30.67,31.00,30.62,30.70,29178600,28.58
+2011-04-04,30.74,30.84,30.64,30.77,37650500,28.64
+2011-04-01,30.87,30.93,30.36,30.62,121996400,28.50
+2011-03-31,30.63,30.85,30.51,30.61,116644900,28.49
+2011-03-30,30.11,30.97,30.08,30.71,52826300,28.58
+2011-03-29,29.32,30.08,29.30,30.05,42029800,27.97
+2011-03-28,29.02,29.63,28.90,29.36,50482600,27.33
+2011-03-25,28.65,28.90,28.62,28.85,23649600,26.85
+2011-03-24,28.50,28.77,28.41,28.54,32582800,26.56
+2011-03-23,28.03,28.22,27.95,28.14,21838900,26.19
+2011-03-22,28.28,28.30,28.00,28.10,28864900,26.16
+2011-03-21,28.77,29.10,28.09,28.26,61997800,26.30
+2011-03-18,27.95,28.05,27.74,27.94,26521800,26.01
+2011-03-17,27.67,27.91,27.56,27.74,26072300,25.82
+2011-03-16,27.72,27.74,27.27,27.33,37132000,25.44
+2011-03-15,27.69,27.94,27.51,27.81,38508100,25.89
+2011-03-14,28.32,28.42,27.95,28.19,25276000,26.24
+2011-03-11,28.49,28.72,28.24,28.46,21873700,26.49
+2011-03-10,28.71,28.81,28.53,28.61,34483800,26.63
+2011-03-09,28.50,28.89,28.37,28.79,28779700,26.80
+2011-03-08,28.14,28.60,28.10,28.45,30093400,26.48
+2011-03-07,27.95,28.10,27.73,27.90,23872700,25.97
+2011-03-04,28.22,28.35,27.79,27.92,26508900,25.99
+2011-03-03,28.33,28.39,28.04,28.13,21850800,26.18
+2011-03-02,28.08,28.52,28.03,28.17,26876600,26.22
+2011-03-01,28.45,28.53,28.04,28.08,22212100,26.14
+2011-02-28,28.25,28.40,28.16,28.38,21184000,26.42
+2011-02-25,27.79,28.18,27.77,28.13,16055200,26.18
+2011-02-24,28.01,28.05,27.61,27.92,28135600,25.99
+2011-02-23,28.25,28.29,28.02,28.03,24762900,26.09
+2011-02-22,28.32,28.42,28.05,28.20,25979200,26.25
+2011-02-18,28.53,28.58,28.35,28.57,19718100,26.59
+2011-02-17,28.26,28.55,28.15,28.50,18894600,26.53
+2011-02-16,28.19,28.39,28.09,28.30,22803900,26.34
+2011-02-15,28.32,28.34,28.00,28.24,23654600,26.29
+2011-02-14,28.40,28.53,28.21,28.46,22889700,26.49
+2011-02-11,28.13,28.59,28.09,28.47,22252100,26.50
+2011-02-10,27.98,28.44,27.80,28.24,35275800,26.29
+2011-02-09,27.78,28.01,27.63,27.97,18634300,26.03
+2011-02-08,27.97,28.00,27.77,27.91,19825200,25.98
+2011-02-07,27.97,28.01,27.71,27.96,32892700,26.03
+2011-02-04,28.06,28.06,27.83,27.97,18321300,26.03
+2011-02-03,27.67,28.01,27.58,27.99,21085400,26.05
+2011-02-02,28.04,28.05,27.56,27.67,23403600,25.76
+2011-02-01,27.92,27.92,27.64,27.87,26390600,25.94
+2011-01-31,27.42,27.58,27.20,27.52,29249400,25.62
+2011-01-28,28.00,28.02,27.41,27.49,41038800,25.59
+2011-01-27,28.08,28.25,27.81,28.13,58405300,26.18
+2011-01-26,28.87,28.95,28.68,28.73,24388900,26.74
+2011-01-25,28.48,28.76,28.40,28.76,27637800,26.77
+2011-01-24,28.46,28.56,28.31,28.48,19979100,26.51
+2011-01-21,28.31,28.48,28.23,28.33,38019400,26.37
+2011-01-20,28.49,28.51,28.15,28.23,29698500,26.28
+2011-01-19,28.34,28.47,28.25,28.33,31645100,26.37
+2011-01-18,28.55,28.59,28.26,28.33,31213700,26.37
+2011-01-14,28.01,28.45,27.91,28.43,34182800,26.46
+2011-01-13,28.14,28.19,27.87,28.08,35909200,26.14
+2011-01-12,27.91,28.21,27.84,28.04,36029400,26.10
+2011-01-11,28.12,28.23,27.71,27.91,57334400,25.98
+2011-01-10,28.54,28.61,28.13,28.34,41336100,26.38
+2011-01-07,29.10,29.11,28.66,28.85,47535100,26.85
+2011-01-06,29.57,29.61,28.70,29.15,40769500,27.13
+2011-01-05,29.83,30.10,29.57,29.98,28147200,27.51
+2011-01-04,29.80,29.91,29.65,29.88,20787200,27.41
+2011-01-03,29.68,29.73,29.51,29.67,20582900,27.22
+2010-12-31,29.36,29.53,29.29,29.38,15225500,26.95
+2010-12-30,29.26,29.36,29.21,29.33,12909200,26.91
+2010-12-29,29.29,29.44,29.21,29.31,12230000,26.89
+2010-12-28,29.36,29.40,29.21,29.23,13677100,26.82
+2010-12-27,29.18,29.40,29.15,29.25,11649400,26.84
+2010-12-23,29.13,29.24,29.06,29.20,12696200,26.79
+2010-12-22,29.01,29.16,28.99,29.13,16869200,26.73
+2010-12-21,29.21,29.28,29.05,29.07,16688700,26.67
+2010-12-20,29.50,29.52,28.98,29.13,27606700,26.73
+2010-12-17,29.20,29.27,28.90,29.21,36211400,26.80
+2010-12-16,29.22,29.35,29.12,29.23,17246300,26.82
+2010-12-15,29.33,29.56,28.99,29.13,34816800,26.73
+2010-12-14,28.83,29.34,28.81,29.34,26580000,26.92
+2010-12-13,28.95,29.00,28.76,28.78,23794700,26.40
+2010-12-10,28.91,28.97,28.75,28.89,26274300,26.51
+2010-12-09,28.66,28.82,28.60,28.82,20922400,26.44
+2010-12-08,28.69,28.71,28.45,28.63,17251200,26.27
+2010-12-07,28.41,28.75,28.33,28.54,24985800,26.18
+2010-12-06,28.39,28.52,28.26,28.30,23066600,25.96
+2010-12-03,28.38,28.50,28.21,28.49,22962700,26.14
+2010-12-02,28.21,28.65,28.21,28.55,22478300,26.19
+2010-12-01,28.12,28.31,28.03,28.28,23583500,25.95
+2010-11-30,27.78,27.93,27.53,27.79,25561300,25.50
+2010-11-29,27.85,27.87,27.49,27.70,24472200,25.41
+2010-11-26,28.00,28.09,27.90,27.93,7982500,25.62
+2010-11-24,28.13,28.23,28.08,28.14,17537500,25.82
+2010-11-23,28.10,28.15,27.91,28.03,18897000,25.72
+2010-11-22,28.32,28.33,28.05,28.29,19796200,25.95
+2010-11-19,28.38,28.48,28.11,28.32,19392600,25.98
+2010-11-18,28.19,28.46,28.19,28.44,19588900,26.09
+2010-11-17,28.18,28.24,27.93,27.96,24266700,25.65
+2010-11-16,28.46,28.50,28.03,28.24,25474500,25.91
+2010-11-15,28.56,28.89,28.47,28.63,23155600,26.27
+2010-11-12,28.73,28.76,28.19,28.46,26413400,26.11
+2010-11-11,28.95,29.11,28.75,28.83,21396200,26.45
+2010-11-10,29.07,29.08,28.71,29.05,21496500,26.65
+2010-11-09,29.19,29.27,29.06,29.18,19634200,26.77
+2010-11-08,29.10,29.23,29.01,29.18,15187200,26.77
+2010-11-05,29.46,29.47,29.13,29.27,18103900,26.85
+2010-11-04,29.23,29.49,29.10,29.44,22889000,27.01
+2010-11-03,29.01,29.11,28.76,29.06,19216600,26.66
+2010-11-02,28.95,29.11,28.92,28.94,18688500,26.55
+2010-11-01,28.83,28.89,28.63,28.72,25975600,26.35
+2010-10-29,28.42,28.63,28.37,28.52,21177700,26.17
+2010-10-28,28.54,28.64,28.41,28.50,21771200,26.15
+2010-10-27,28.26,28.41,28.08,28.35,24847800,26.01
+2010-10-26,28.37,28.53,28.26,28.31,21341700,25.97
+2010-10-25,28.49,28.52,28.26,28.36,17908600,26.02
+2010-10-22,28.33,28.41,28.14,28.29,18072100,25.95
+2010-10-21,28.22,28.60,28.09,28.34,31142500,26.00
+2010-10-20,28.31,28.67,28.30,28.61,22545500,26.25
+2010-10-19,28.46,28.47,28.00,28.21,31783200,25.88
+2010-10-18,28.39,28.70,28.39,28.62,15823400,26.26
+2010-10-15,28.68,28.71,28.20,28.33,35256100,25.99
+2010-10-14,28.49,28.63,28.35,28.50,17782500,26.15
+2010-10-13,28.55,28.68,28.41,28.47,20717200,26.12
+2010-10-12,28.27,28.50,28.13,28.39,24342000,26.05
+2010-10-11,28.19,28.45,28.19,28.32,14388600,25.98
+2010-10-08,28.37,28.38,27.86,28.22,24982200,25.89
+2010-10-07,28.65,28.73,28.02,28.25,31794600,25.92
+2010-10-06,29.05,29.05,28.24,28.62,49033800,26.26
+2010-10-05,29.02,29.43,28.98,29.36,28779200,26.55
+2010-10-04,28.84,29.08,28.70,28.86,26513400,26.10
+2010-10-01,28.85,28.96,28.66,28.81,22204300,26.05
+2010-09-30,28.78,29.06,28.57,28.60,28301200,25.86
+2010-09-29,28.91,28.98,28.61,28.71,27235200,25.96
+2010-09-28,28.97,29.03,28.67,28.92,27445800,26.15
+2010-09-27,28.60,29.15,28.52,28.87,31028200,26.11
+2010-09-24,28.70,28.80,28.50,28.58,26628900,25.85
+2010-09-23,28.53,28.75,28.45,28.51,23838600,25.78
+2010-09-22,28.70,28.92,28.56,28.59,30553100,25.85
+2010-09-21,28.58,28.88,28.31,28.61,30443300,25.87
+2010-09-20,28.41,28.63,28.22,28.54,28505700,25.81
+2010-09-17,28.24,28.32,28.00,28.17,31116800,25.47
+2010-09-16,28.00,28.16,27.80,28.11,21137400,25.42
+2010-09-15,27.91,28.15,27.78,28.01,19246200,25.33
+2010-09-14,27.94,28.12,27.88,27.93,20344700,25.26
+2010-09-13,27.99,28.08,27.80,27.93,19478200,25.26
+2010-09-10,27.88,27.92,27.63,27.83,19745400,25.17
+2010-09-09,27.54,27.96,27.52,27.81,27423800,25.15
+2010-09-08,27.31,27.47,27.24,27.39,15103400,24.77
+2010-09-07,27.40,27.45,27.14,27.27,18243800,24.66
+2010-09-03,27.31,27.49,27.06,27.44,23177900,24.81
+2010-09-02,27.36,27.48,27.20,27.40,17358000,24.78
+2010-09-01,27.24,27.49,27.10,27.35,28502000,24.73
+2010-08-31,26.54,27.03,26.50,27.03,32853800,24.44
+2010-08-30,26.85,26.93,26.63,26.63,15827400,24.08
+2010-08-27,26.73,27.00,26.61,26.94,21234400,24.36
+2010-08-26,26.97,27.00,26.64,26.70,25908100,24.15
+2010-08-25,26.58,26.99,26.44,26.89,38078500,24.32
+2010-08-24,26.28,26.85,26.20,26.72,34139000,24.16
+2010-08-23,26.59,26.79,26.48,26.49,33930100,23.96
+2010-08-20,26.80,26.88,26.33,26.45,35585200,23.92
+2010-08-19,27.20,27.30,26.80,26.97,26642500,24.39
+2010-08-18,26.95,27.39,26.85,27.28,29739100,24.67
+2010-08-17,26.70,27.10,26.70,26.97,27517200,24.39
+2010-08-16,26.63,26.71,26.48,26.65,19872000,24.10
+2010-08-13,26.62,26.88,26.54,26.72,23741500,24.16
+2010-08-12,26.46,26.95,26.40,26.66,30528000,24.11
+2010-08-11,26.66,26.79,26.51,26.55,29114200,24.01
+2010-08-10,26.71,27.08,26.66,27.01,26646100,24.43
+2010-08-09,26.67,26.96,26.59,26.86,22439000,24.29
+2010-08-06,26.53,26.65,26.23,26.54,26401300,24.00
+2010-08-05,26.51,26.90,26.51,26.74,23511100,24.18
+2010-08-04,26.62,26.75,26.39,26.64,26163600,24.09
+2010-08-03,26.60,26.89,26.58,26.69,24421300,24.14
+2010-08-02,26.50,26.69,26.34,26.59,35123700,24.05
+2010-07-30,25.80,26.10,25.79,25.94,25601700,23.46
+2010-07-29,26.34,26.40,25.91,26.02,32620400,23.53
+2010-07-28,26.24,26.35,26.02,26.20,33573700,23.69
+2010-07-27,26.02,26.41,26.02,26.15,26093700,23.65
+2010-07-26,25.73,26.09,25.67,25.96,26246700,23.48
+2010-07-23,25.84,25.92,25.45,25.54,32688000,23.10
+2010-07-22,25.39,25.83,25.36,25.51,47961300,23.07
+2010-07-21,24.89,25.17,24.73,24.92,28987100,22.54
+2010-07-20,24.69,24.80,24.50,24.79,24054900,22.42
+2010-07-19,24.81,24.96,24.75,24.88,18947500,22.50
+2010-07-16,24.97,25.10,24.65,24.69,33275000,22.33
+2010-07-15,24.99,25.05,24.75,25.00,37460800,22.61
+2010-07-14,24.86,25.11,24.79,24.96,21052100,22.57
+2010-07-13,24.93,25.18,24.91,24.95,26169600,22.56
+2010-07-12,24.75,24.86,24.61,24.84,17332700,22.46
+2010-07-09,24.60,24.88,24.55,24.83,19636200,22.45
+2010-07-08,24.39,24.58,24.20,24.57,23429800,22.22
+2010-07-07,24.01,24.40,23.88,24.33,31799800,22.00
+2010-07-06,24.47,24.50,24.19,24.41,35997200,21.69
+2010-07-02,24.42,24.43,24.10,24.29,23201000,21.59
+2010-07-01,24.26,24.40,24.00,24.34,51182800,21.63
+2010-06-30,24.35,24.44,24.11,24.19,37193800,21.50
+2010-06-29,24.86,24.90,24.27,24.46,52848900,21.74
+2010-06-28,24.88,25.18,24.85,24.95,21838100,22.17
+2010-06-25,25.13,25.15,24.68,24.79,51771200,22.03
+2010-06-24,25.35,25.52,25.00,25.05,27449600,22.26
+2010-06-23,25.40,25.60,25.35,25.44,25835100,22.61
+2010-06-22,25.43,25.60,25.29,25.36,25787100,22.54
+2010-06-21,25.58,25.61,25.35,25.44,16788000,22.61
+2010-06-18,25.62,25.66,25.23,25.43,40557800,22.60
+2010-06-17,25.55,25.57,25.12,25.57,23737000,22.73
+2010-06-16,25.45,25.53,25.32,25.52,19946600,22.68
+2010-06-15,25.34,25.54,25.21,25.54,20988600,22.70
+2010-06-14,25.37,25.55,25.15,25.17,24880400,22.37
+2010-06-11,25.21,25.34,25.03,25.29,23740200,22.48
+2010-06-10,25.20,25.52,25.18,25.44,33073200,22.61
+2010-06-09,25.10,25.21,24.80,24.90,33181300,22.13
+2010-06-08,24.41,25.03,24.35,24.97,41472800,22.19
+2010-06-07,24.33,24.65,24.21,24.32,37372700,21.61
+2010-06-04,24.52,24.54,24.03,24.17,36869800,21.48
+2010-06-03,24.88,24.93,24.61,24.80,23550400,22.04
+2010-06-02,24.44,24.79,24.39,24.78,25626800,22.02
+2010-06-01,24.27,24.80,24.12,24.33,29740900,21.62
+2010-05-28,24.60,24.73,24.29,24.30,30332100,21.60
+2010-05-27,24.41,24.66,24.25,24.63,27557500,21.89
+2010-05-26,24.31,24.42,24.02,24.13,37666100,21.45
+2010-05-25,24.09,24.39,23.78,24.32,52236300,21.61
+2010-05-24,24.71,24.75,24.30,24.43,30011000,21.71
+2010-05-21,24.36,24.87,24.36,24.85,54268200,22.09
+2010-05-20,25.28,25.30,24.86,24.96,41239300,22.18
+2010-05-19,25.53,25.71,25.30,25.57,30793800,22.73
+2010-05-18,25.86,25.90,25.31,25.59,37965200,22.74
+2010-05-17,25.45,25.89,25.29,25.77,29926000,22.90
+2010-05-14,25.73,25.78,25.18,25.40,37799000,22.57
+2010-05-13,25.80,25.97,25.62,25.74,22942900,22.88
+2010-05-12,25.73,25.89,25.56,25.82,29324900,22.95
+2010-05-11,25.50,25.81,25.34,25.64,32370000,22.79
+2010-05-10,25.77,26.02,25.40,25.67,40834900,22.81
+2010-05-07,25.21,25.49,24.77,25.10,51364100,22.31
+2010-05-06,25.71,25.74,24.04,25.14,67762600,22.34
+2010-05-05,25.90,26.14,25.74,25.77,33486400,22.90
+2010-05-04,26.32,26.43,25.75,25.90,31360000,23.02
+2010-05-03,26.24,26.43,26.07,26.28,27076400,23.36
+2010-04-30,26.21,26.50,26.05,26.06,33741000,23.16
+2010-04-29,26.08,26.30,25.94,26.14,25633000,23.23
+2010-04-28,26.00,26.10,25.63,25.91,34156700,23.03
+2010-04-27,26.20,26.31,25.88,25.95,33871100,23.06
+2010-04-26,26.23,26.42,26.21,26.27,17780000,23.35
+2010-04-23,26.17,26.29,25.99,26.25,28020900,23.33
+2010-04-22,26.09,26.31,25.79,26.27,32944900,23.35
+2010-04-21,26.74,26.75,26.14,26.34,44749800,23.41
+2010-04-20,26.42,26.74,26.36,26.66,34479700,23.69
+2010-04-19,26.09,26.45,25.95,26.38,33300300,23.45
+2010-04-16,26.20,26.35,25.91,25.93,31981500,23.05
+2010-04-15,26.16,26.30,26.04,26.24,27991400,23.32
+2010-04-14,26.17,26.24,26.02,26.24,27712000,23.32
+2010-04-13,26.32,26.43,26.02,26.20,38015700,23.29
+2010-04-12,26.57,26.67,26.34,26.38,22939700,23.45
+2010-04-09,26.11,26.51,26.06,26.44,39742000,23.50
+2010-04-08,25.61,26.06,25.60,26.02,36555700,23.13
+2010-04-07,26.00,26.03,25.48,25.65,31369800,22.80
+2010-04-06,26.27,26.36,26.15,26.31,21369600,23.01
+2010-04-05,26.30,26.36,26.13,26.31,23973200,23.01
+2010-04-01,26.05,26.21,25.91,26.11,20557700,22.84
+2010-03-31,25.90,26.04,25.75,25.84,36706500,22.60
+2010-03-30,26.23,26.33,25.84,25.95,52251000,22.70
+2010-03-29,26.35,26.57,26.30,26.51,20319800,23.18
+2010-03-26,26.17,26.50,26.11,26.24,18059800,22.95
+2010-03-25,26.43,26.44,26.11,26.15,24093000,22.87
+2010-03-24,26.42,26.50,26.12,26.26,20422000,22.97
+2010-03-23,26.48,26.57,26.33,26.55,18136300,23.22
+2010-03-22,26.19,26.54,26.08,26.40,24538400,23.09
+2010-03-19,26.19,26.31,25.99,26.24,35857400,22.95
+2010-03-18,25.96,26.09,25.90,26.06,17009600,22.79
+2010-03-17,25.95,25.99,25.85,25.90,18104200,22.65
+2010-03-16,25.86,25.99,25.71,25.85,17620400,22.61
+2010-03-15,25.68,25.80,25.56,25.78,20320300,22.55
+2010-03-12,25.69,25.73,25.41,25.62,17818100,22.41
+2010-03-11,25.42,25.60,25.30,25.60,21760600,22.39
+2010-03-10,25.61,25.72,25.37,25.52,23535700,22.32
+2010-03-09,25.34,25.73,25.30,25.56,43463200,22.35
+2010-03-08,25.05,25.36,24.90,25.28,24682700,22.11
+2010-03-05,25.03,25.05,24.82,24.99,27959100,21.86
+2010-03-04,24.90,25.00,24.80,24.96,28731200,21.83
+2010-03-03,25.03,25.03,24.81,24.89,20695100,21.77
+2010-03-02,25.00,25.06,24.71,24.88,33402000,21.76
+2010-03-01,24.91,25.07,24.83,25.00,24906000,21.86
+2010-02-26,24.86,24.91,24.71,24.81,29183900,21.70
+2010-02-25,24.76,24.86,24.61,24.77,29583200,21.66
+2010-02-24,24.88,24.95,24.80,24.91,28970800,21.79
+2010-02-23,25.00,25.03,24.83,24.83,28515800,21.72
+2010-02-22,25.13,25.16,24.97,25.02,31106800,21.88
+2010-02-19,25.20,25.40,25.02,25.10,34699600,21.95
+2010-02-18,25.40,25.53,25.16,25.24,27028500,22.07
+2010-02-17,25.41,25.52,25.20,25.40,19506300,22.21
+2010-02-16,25.30,25.49,25.13,25.32,25903700,22.14
+2010-02-12,25.03,25.15,24.86,25.07,34113100,21.93
+2010-02-11,25.05,25.38,24.83,25.19,27447000,22.03
+2010-02-10,25.23,25.25,25.01,25.12,26649500,21.97
+2010-02-09,25.18,25.42,25.05,25.26,34939200,22.09
+2010-02-08,25.19,25.27,24.96,24.98,27173100,21.85
+2010-02-05,25.12,25.31,24.96,25.24,50883200,22.07
+2010-02-04,25.43,25.49,25.03,25.03,32334600,21.89
+2010-02-03,25.63,25.81,25.40,25.58,22954100,22.37
+2010-02-02,25.37,25.84,25.27,25.69,31119800,22.47
+2010-02-01,25.67,25.71,25.28,25.38,36774400,22.20
+2010-01-29,25.61,25.75,25.35,25.36,38921000,22.18
+2010-01-28,25.70,26.15,25.29,25.54,52058900,22.34
+2010-01-27,25.21,26.12,25.10,25.62,58991800,22.41
+2010-01-26,25.40,25.51,25.06,25.33,34168600,22.15
+2010-01-25,25.73,25.90,25.32,25.58,29901500,22.37
+2010-01-22,25.52,25.83,25.36,25.39,38379700,22.21
+2010-01-21,25.92,25.98,25.40,25.67,40074900,22.45
+2010-01-20,26.03,26.03,25.70,25.83,39087000,22.59
+2010-01-19,25.92,26.25,25.80,26.20,33961700,22.91
+2010-01-15,26.25,26.27,25.65,25.79,64018300,22.56
+2010-01-14,26.64,26.85,26.08,26.19,42246100,22.91
+2010-01-13,27.00,27.10,26.53,26.64,42590900,23.30
+2010-01-12,26.85,27.11,26.78,26.96,26307800,23.58
+2010-01-11,27.18,27.22,26.85,26.97,25791200,23.59
+2010-01-08,27.29,27.39,26.88,27.10,27633400,23.70
+2010-01-07,27.58,27.69,27.12,27.30,33600300,23.88
+2010-01-06,27.95,28.03,27.55,27.61,37894600,24.15
+2010-01-05,28.70,28.73,28.35,28.44,35234500,24.51
+2010-01-04,28.41,28.61,28.28,28.58,29136600,24.63
+2009-12-31,28.29,28.43,28.02,28.03,16071000,24.15
+2009-12-30,28.26,28.61,28.22,28.32,23545000,24.40
+2009-12-29,28.40,28.46,28.24,28.34,15890100,24.42
+2009-12-28,28.25,28.34,28.15,28.33,15624600,24.41
+2009-12-24,28.10,28.12,27.95,28.10,6108400,24.21
+2009-12-23,27.98,28.05,27.79,28.04,15613200,24.16
+2009-12-22,27.73,27.95,27.56,27.90,26009400,24.04
+2009-12-21,27.37,27.69,27.37,27.54,21183500,23.73
+2009-12-18,27.46,27.55,27.18,27.32,47061400,23.54
+2009-12-17,27.34,27.45,27.11,27.22,26627800,23.45
+2009-12-16,27.66,27.80,27.48,27.52,27365300,23.71
+2009-12-15,27.91,28.00,27.49,27.60,21391100,23.78
+2009-12-14,28.35,28.36,27.99,28.05,21541600,24.17
+2009-12-11,27.95,28.10,27.81,28.01,19189100,24.14
+2009-12-10,27.71,27.96,27.65,27.76,20226000,23.92
+2009-12-09,27.39,27.68,27.36,27.56,23141200,23.75
+2009-12-08,27.99,27.99,27.50,27.61,25948300,23.79
+2009-12-07,27.81,28.26,27.70,27.97,24543700,24.10
+2009-12-04,27.86,27.97,27.52,27.60,31947900,23.78
+2009-12-03,27.39,27.74,27.25,27.52,25425900,23.71
+2009-12-02,27.31,27.57,27.22,27.35,18346300,23.57
+2009-12-01,27.18,27.25,26.94,27.18,26761600,23.42
+2009-11-30,26.96,27.00,26.67,26.94,31772600,23.21
+2009-11-27,26.49,27.08,26.45,26.99,16259400,23.26
+2009-11-25,27.25,27.33,27.03,27.08,20861200,23.33
+2009-11-24,26.83,27.25,26.68,27.10,34560500,23.35
+2009-11-23,26.38,26.89,26.25,26.78,45925200,23.08
+2009-11-20,26.10,26.29,26.00,26.02,23736600,22.42
+2009-11-19,26.18,26.21,25.96,26.11,24110500,22.50
+2009-11-18,26.28,26.31,26.04,26.31,19595400,22.67
+2009-11-17,26.30,26.36,26.15,26.28,21470900,22.64
+2009-11-16,26.34,26.60,26.21,26.29,23566900,22.65
+2009-11-13,26.30,26.50,26.11,26.25,19805000,22.62
+2009-11-12,26.36,26.63,26.20,26.29,17008800,22.65
+2009-11-11,26.51,26.52,26.22,26.44,18360000,22.78
+2009-11-10,26.33,26.57,26.16,26.36,21837100,22.71
+2009-11-09,25.97,26.35,25.91,26.34,23649700,22.70
+2009-11-06,25.86,26.04,25.74,25.93,19102200,22.34
+2009-11-05,25.57,25.98,25.57,25.94,21940600,22.35
+2009-11-04,25.46,25.84,25.40,25.53,25297000,22.00
+2009-11-03,25.52,25.63,25.24,25.36,26771800,21.85
+2009-11-02,25.90,25.92,25.00,25.59,49682900,22.05
+2009-10-30,26.15,26.26,25.62,25.67,41562400,22.12
+2009-10-29,25.99,26.40,25.85,26.23,31943900,22.60
+2009-10-28,25.63,26.28,25.60,26.08,43220600,22.47
+2009-10-27,25.35,25.73,25.31,25.60,34932300,22.06
+2009-10-26,25.87,25.89,25.25,25.31,34507500,21.81
+2009-10-23,26.15,26.25,25.54,25.73,37077900,22.17
+2009-10-22,26.38,26.64,26.02,26.10,43752600,22.49
+2009-10-21,26.14,26.19,25.82,25.94,30628900,22.35
+2009-10-20,26.25,26.25,25.77,25.99,34658000,22.39
+2009-10-19,25.82,26.07,25.70,26.00,25901600,22.40
+2009-10-16,25.80,25.88,25.56,25.70,34930800,22.14
+2009-10-15,25.89,25.96,25.61,25.91,25918900,22.33
+2009-10-14,26.22,26.25,25.78,25.83,32655400,22.26
+2009-10-13,25.60,26.03,25.44,25.90,32306100,22.32
+2009-10-12,25.74,25.83,25.53,25.60,26048500,22.06
+2009-10-09,26.02,26.09,25.61,25.66,33143600,22.11
+2009-10-08,26.37,26.44,25.88,25.94,44218900,22.35
+2009-10-07,26.85,26.85,26.15,26.18,40363600,22.56
+2009-10-06,26.95,27.19,26.87,27.15,25783400,23.04
+2009-10-05,26.71,26.89,26.50,26.76,23034200,22.71
+2009-10-02,26.55,26.75,26.45,26.52,24775100,22.51
+2009-10-01,27.00,27.08,26.52,26.61,31201300,22.58
+2009-09-30,27.34,27.37,26.90,27.01,38454800,22.92
+2009-09-29,27.34,27.37,27.03,27.20,31896300,23.08
+2009-09-28,27.14,27.60,27.10,27.43,23377000,23.28
+2009-09-25,26.99,27.15,26.88,26.96,23518000,22.88
+2009-09-24,27.34,27.50,26.91,27.03,28739200,22.94
+2009-09-23,27.03,27.69,26.81,27.13,53261800,23.02
+2009-09-22,26.95,27.00,26.49,26.50,27689600,22.49
+2009-09-21,26.88,26.95,26.66,26.87,23354800,22.80
+2009-09-18,26.52,27.16,26.36,27.05,49498400,22.96
+2009-09-17,26.50,26.73,26.14,26.37,25145500,22.38
+2009-09-16,26.81,26.85,26.29,26.54,25665500,22.52
+2009-09-15,26.49,26.75,26.32,26.70,19275400,22.66
+2009-09-14,26.46,26.65,26.37,26.53,26606200,22.51
+2009-09-11,26.40,26.71,26.37,26.66,23542300,22.62
+2009-09-10,26.06,26.56,25.86,26.56,35040600,22.54
+2009-09-09,25.85,26.05,25.78,25.94,19201700,22.01
+2009-09-08,25.89,25.94,25.67,25.75,21345300,21.85
+2009-09-04,25.18,25.59,25.16,25.51,16719800,21.65
+2009-09-03,25.47,25.47,25.01,25.15,27532300,21.34
+2009-09-02,25.43,25.56,25.13,25.37,29285000,21.53
+2009-09-01,25.95,26.09,25.25,25.36,31911200,21.52
+2009-08-31,25.99,26.25,25.89,26.05,24767500,22.11
+2009-08-28,26.55,26.56,26.06,26.21,22062800,22.24
+2009-08-27,26.67,26.67,26.20,26.42,20301900,22.42
+2009-08-26,26.29,26.72,26.20,26.51,26693100,22.50
+2009-08-25,26.38,26.45,26.21,26.30,25475600,22.32
+2009-08-24,26.18,26.28,26.00,26.14,17992200,22.18
+2009-08-21,25.88,26.12,25.60,26.00,30830200,22.06
+2009-08-20,25.41,25.58,25.26,25.54,13681000,21.67
+2009-08-19,24.91,25.48,24.91,25.38,19880100,21.54
+2009-08-18,25.11,25.23,24.97,25.10,16982300,21.30
+2009-08-17,25.29,25.39,25.00,25.02,21303700,21.23
+2009-08-14,25.49,25.58,25.12,25.45,18786800,21.60
+2009-08-13,25.69,25.69,25.25,25.48,21245200,21.62
+2009-08-12,25.39,25.92,25.30,25.65,21036800,21.77
+2009-08-11,25.51,25.65,25.32,25.36,16444500,21.52
+2009-08-10,25.72,25.72,25.43,25.58,15679700,21.71
+2009-08-07,25.77,25.85,25.59,25.62,19730500,21.74
+2009-08-06,25.75,25.86,25.42,25.55,25765600,21.68
+2009-08-05,26.37,26.39,25.60,25.73,42977800,21.84
+2009-08-04,26.34,26.46,26.02,26.27,19863100,22.29
+2009-08-03,26.70,26.90,25.88,26.23,34187900,22.26
+2009-07-31,26.34,26.40,25.87,26.23,27379200,22.26
+2009-07-30,26.20,26.60,26.10,26.34,31404500,22.35
+2009-07-29,25.46,25.97,25.40,25.95,27078300,22.02
+2009-07-28,25.62,25.80,25.39,25.52,24557400,21.66
+2009-07-27,25.65,25.76,25.36,25.73,26250800,21.84
+2009-07-24,25.27,25.61,25.25,25.45,25717200,21.60
+2009-07-23,25.03,25.95,25.01,25.48,55032700,21.62
+2009-07-22,24.69,24.99,24.52,24.84,30913300,21.08
+2009-07-21,24.56,24.77,24.39,24.57,24142700,20.85
+2009-07-20,24.13,24.46,24.00,24.42,24105100,20.72
+2009-07-17,23.82,23.99,23.62,23.98,25912700,20.35
+2009-07-16,23.90,23.98,23.65,23.71,30285900,20.12
+2009-07-15,23.59,24.00,23.56,23.97,25683100,20.34
+2009-07-14,23.70,23.81,23.27,23.45,27101800,19.90
+2009-07-13,23.53,23.83,23.26,23.77,25730700,20.17
+2009-07-10,23.33,23.50,23.19,23.44,21822100,19.89
+2009-07-09,23.66,23.69,23.33,23.38,25462800,19.84
+2009-07-08,24.15,24.16,23.33,23.54,34086400,19.98
+2009-07-07,24.86,24.86,24.25,24.33,23763400,20.30
+2009-07-06,24.55,24.89,24.45,24.80,25566200,20.69
+2009-07-02,24.99,24.99,24.47,24.59,27003700,20.52
+2009-07-01,24.94,25.20,24.85,25.07,22519000,20.92
+2009-06-30,25.14,25.17,24.65,24.84,28441600,20.73
+2009-06-29,24.89,25.27,24.84,25.22,22878000,21.04
+2009-06-26,24.77,24.90,24.61,24.82,19882000,20.71
+2009-06-25,24.50,25.01,24.48,24.85,31696800,20.73
+2009-06-24,24.83,24.98,24.52,24.65,27201200,20.57
+2009-06-23,24.23,24.78,24.10,24.66,41863100,20.57
+2009-06-22,23.92,24.23,23.83,24.15,39821900,20.15
+2009-06-19,24.31,24.37,23.81,24.04,42416300,20.06
+2009-06-18,24.13,24.36,23.98,24.13,28695600,20.13
+2009-06-17,24.26,24.44,24.10,24.14,28055800,20.14
+2009-06-16,24.36,24.55,24.09,24.22,30526700,20.21
+2009-06-15,24.78,24.92,24.35,24.63,31969100,20.55
+2009-06-12,24.65,25.05,24.59,25.01,27039800,20.87
+2009-06-11,24.36,25.00,24.30,24.79,35597300,20.68
+2009-06-10,24.32,24.44,24.14,24.28,33411000,20.26
+2009-06-09,24.44,24.58,24.12,24.21,30352600,20.20
+2009-06-08,24.22,24.57,24.03,24.40,29625800,20.36
+2009-06-05,24.60,24.75,24.44,24.56,25765300,20.49
+2009-06-04,24.64,24.77,24.24,24.36,32978000,20.32
+2009-06-03,24.67,24.94,24.28,24.46,34404800,20.41
+2009-06-02,24.71,24.98,24.57,24.84,29322900,20.73
+2009-06-01,24.97,25.11,24.56,24.64,27941800,20.56
+2009-05-29,24.73,24.79,24.24,24.79,25233700,20.68
+2009-05-28,24.22,24.83,24.01,24.63,26422300,20.55
+2009-05-27,24.44,24.75,23.97,24.07,25870500,20.08
+2009-05-26,23.80,24.57,23.61,24.51,32507500,20.45
+2009-05-22,23.59,23.93,23.38,23.68,23530700,19.76
+2009-05-21,23.98,24.25,23.45,23.67,30920300,19.75
+2009-05-20,24.86,24.86,24.09,24.13,37882000,20.13
+2009-05-19,24.75,24.84,24.63,24.67,24914600,20.58
+2009-05-18,25.02,25.16,24.46,24.59,36769400,20.52
+2009-05-15,25.09,25.21,24.62,24.88,26496700,20.76
+2009-05-14,25.42,25.42,24.90,24.98,30646700,20.84
+2009-05-13,25.40,25.74,25.12,25.24,22668500,21.06
+2009-05-12,25.49,25.90,25.31,25.73,23279000,21.47
+2009-05-11,25.22,25.63,25.07,25.36,25613100,21.16
+2009-05-08,25.70,25.83,25.06,25.25,41608900,21.07
+2009-05-07,26.20,26.42,25.33,25.45,53202900,21.23
+2009-05-06,26.64,26.78,26.27,26.69,24744600,22.27
+2009-05-05,26.51,26.75,26.35,26.50,19289800,22.11
+2009-05-04,26.11,26.73,26.11,26.69,27262100,22.27
+2009-05-01,25.88,26.01,25.46,26.01,22080500,21.70
+2009-04-30,25.83,25.95,25.34,25.62,32452800,21.38
+2009-04-29,25.90,26.09,25.35,25.52,33417200,21.29
+2009-04-28,25.20,25.98,25.00,25.65,26093400,21.40
+2009-04-27,25.20,25.44,24.90,25.31,27429900,21.12
+2009-04-24,25.56,25.76,25.00,25.16,28151000,20.99
+2009-04-23,26.00,26.02,25.24,25.50,31435600,21.28
+2009-04-22,25.80,26.43,25.46,25.74,50205600,21.48
+2009-04-21,25.20,25.43,24.98,25.28,31561600,21.09
+2009-04-20,25.65,25.95,25.14,25.29,27395300,21.10
+2009-04-17,26.28,26.48,25.83,25.95,38768500,21.65
+2009-04-16,25.65,26.29,25.40,25.99,32196800,21.68
+2009-04-15,25.33,25.67,25.25,25.45,26884500,21.23
+2009-04-14,25.80,25.80,25.23,25.28,28959500,21.09
+2009-04-13,25.93,26.23,25.58,26.02,20062700,21.71
+2009-04-09,25.70,26.30,25.66,26.10,28114700,21.78
+2009-04-08,25.40,25.77,25.10,25.39,24619300,21.18
+2009-04-07,25.77,25.84,25.29,25.53,25641400,21.30
+2009-04-06,26.40,26.65,26.05,26.59,26659400,21.84
+2009-04-03,26.72,26.97,26.53,26.83,25397200,22.04
+2009-04-02,26.50,27.09,26.02,26.54,34390700,21.80
+2009-04-01,24.77,26.09,24.77,25.92,28587200,21.29
+2009-03-31,25.44,25.59,25.10,25.20,36229800,20.70
+2009-03-30,25.49,25.69,24.88,25.16,30121300,20.67
+2009-03-27,25.94,26.30,25.80,26.00,22141400,21.36
+2009-03-26,26.38,26.57,25.60,26.35,35361500,21.65
+2009-03-25,26.47,26.59,25.64,26.18,39049300,21.51
+2009-03-24,26.63,26.85,26.20,26.33,27414200,21.63
+2009-03-23,25.94,26.96,25.71,26.92,43655000,22.11
+2009-03-20,25.84,26.13,25.23,25.33,46474300,20.81
+2009-03-19,26.05,26.09,25.19,25.60,32987500,21.03
+2009-03-18,25.25,26.25,25.11,25.70,37357300,21.11
+2009-03-17,24.33,25.48,24.06,25.37,37695200,20.84
+2009-03-16,24.50,24.87,24.35,24.36,29189500,20.01
+2009-03-13,24.63,24.75,23.86,24.27,27803200,19.94
+2009-03-12,23.49,24.43,23.28,24.35,39954500,20.00
+2009-03-11,23.24,23.64,22.95,23.35,33882600,19.18
+2009-03-10,22.10,23.09,21.93,23.02,44400200,18.91
+2009-03-09,22.09,22.78,21.62,21.72,38643300,17.84
+2009-03-06,22.77,23.41,21.82,22.58,47881200,18.55
+2009-03-05,22.56,23.46,22.18,22.56,48618600,18.53
+2009-03-04,23.07,23.43,22.55,23.00,37300600,18.89
+2009-03-03,23.15,23.88,22.33,22.67,48163400,18.62
+2009-03-02,22.80,23.83,21.44,23.04,43542100,18.93
+2009-02-27,23.44,24.14,23.33,23.77,37716700,19.53
+2009-02-26,24.05,24.41,23.83,24.09,41741600,19.79
+2009-02-25,23.46,24.12,23.15,23.71,61244800,19.48
+2009-02-24,22.69,23.41,22.30,23.25,39478800,19.10
+2009-02-23,23.80,23.95,22.53,22.68,36406000,18.63
+2009-02-20,23.13,23.94,22.90,23.58,39915900,19.37
+2009-02-19,23.26,23.63,23.11,23.19,28024600,19.05
+2009-02-18,23.35,23.40,22.75,22.96,28523800,18.86
+2009-02-17,23.62,23.85,22.99,23.22,38112000,19.07
+2009-02-13,24.31,24.75,24.15,24.19,23517600,19.87
+2009-02-12,24.17,24.41,23.52,24.29,40520300,19.95
+2009-02-11,24.88,24.88,24.15,24.44,26144000,20.08
+2009-02-10,25.70,25.99,24.40,24.56,38130200,20.18
+2009-02-09,26.12,26.23,25.70,25.89,22255100,21.27
+2009-02-06,25.18,26.38,25.16,26.08,30843100,21.42
+2009-02-05,24.57,25.49,24.41,25.15,29736300,20.66
+2009-02-04,25.52,25.94,24.40,24.66,35628200,20.26
+2009-02-03,25.44,25.60,24.78,25.37,31427100,20.84
+2009-02-02,24.97,25.44,24.48,25.16,27045300,20.67
+2009-01-30,24.77,24.95,24.25,24.62,38075300,20.22
+2009-01-29,25.54,25.54,24.33,24.71,44475100,20.30
+2009-01-28,25.25,26.38,24.77,25.91,56239500,21.28
+2009-01-27,26.02,26.46,25.70,25.93,34692600,21.30
+2009-01-26,25.91,27.11,25.91,26.83,36092300,22.04
+2009-01-23,25.07,26.32,24.76,26.12,34115600,21.46
+2009-01-22,25.18,25.90,24.97,25.51,30169400,20.96
+2009-01-21,25.22,25.81,25.12,25.79,38034600,21.19
+2009-01-20,25.18,25.75,24.88,25.02,34309600,20.55
+2009-01-16,25.87,25.95,24.88,25.23,33338600,20.73
+2009-01-15,25.28,25.34,23.90,25.12,43214400,20.64
+2009-01-14,25.61,25.75,25.01,25.41,35365400,20.87
+2009-01-13,25.88,26.03,25.31,25.99,31596000,21.35
+2009-01-12,26.73,26.95,25.72,25.94,34301100,21.31
+2009-01-09,27.16,27.44,26.59,26.68,30941600,21.92
+2009-01-08,26.92,27.35,26.82,27.18,21431200,22.33
+2009-01-07,27.65,27.65,27.00,27.21,30532700,22.35
+2009-01-06,28.51,28.70,28.00,28.30,28746100,22.91
+2009-01-05,28.80,28.89,28.06,28.43,32414700,23.02
+2009-01-02,28.74,29.46,28.43,29.42,21879800,23.82
+2008-12-31,28.19,28.88,27.85,28.50,20764700,23.07
+2008-12-30,27.90,28.23,27.47,28.23,20614900,22.85
+2008-12-29,28.02,28.08,27.32,27.86,17102000,22.55
+2008-12-26,27.98,28.13,27.78,27.94,8195100,22.62
+2008-12-24,27.78,28.07,27.70,27.83,6821400,22.53
+2008-12-23,28.27,28.55,27.61,27.72,21580800,22.44
+2008-12-22,28.14,28.65,27.53,28.13,24553200,22.77
+2008-12-19,28.00,28.46,27.50,28.12,48656700,22.77
+2008-12-18,28.40,28.85,27.50,27.72,33177300,22.44
+2008-12-17,28.01,28.70,27.54,28.12,30397800,22.77
+2008-12-16,27.25,28.40,27.06,28.23,44733600,22.85
+2008-12-15,27.65,27.94,26.57,27.13,42601000,21.96
+2008-12-12,27.42,28.47,27.28,28.18,32808600,22.81
+2008-12-11,27.65,28.51,27.51,27.94,38939000,22.62
+2008-12-10,29.36,29.68,27.63,28.08,44502100,22.73
+2008-12-09,29.83,30.18,28.76,29.16,39560600,23.61
+2008-12-08,28.90,30.65,28.84,29.98,45880900,24.27
+2008-12-05,27.63,28.84,26.97,28.15,51201500,22.79
+2008-12-04,28.29,29.64,27.65,28.17,44983000,22.81
+2008-12-03,27.41,29.37,27.30,29.08,42681000,23.54
+2008-12-02,27.34,28.25,27.20,28.04,36969500,22.70
+2008-12-01,28.00,28.07,26.90,26.96,36892700,21.83
+2008-11-28,28.19,28.72,28.10,28.56,16044400,23.12
+2008-11-26,26.64,28.67,26.39,28.39,39462000,22.98
+2008-11-25,27.63,27.90,25.58,27.29,43187500,22.09
+2008-11-24,25.77,27.75,25.75,26.94,54986100,21.81
+2008-11-21,25.05,25.35,23.32,25.19,57855900,20.39
+2008-11-20,24.91,26.68,24.15,24.51,57113200,19.84
+2008-11-19,26.50,26.89,25.11,25.23,35461900,20.43
+2008-11-18,26.55,27.27,25.50,26.57,45527900,21.51
+2008-11-17,27.32,27.53,26.41,26.77,31965200,21.67
+2008-11-14,28.02,28.99,26.57,27.65,38959900,22.38
+2008-11-13,26.12,28.74,25.75,28.67,45718400,23.21
+2008-11-12,26.88,27.25,26.00,26.18,28552400,21.19
+2008-11-11,27.28,28.10,26.91,27.33,26618400,22.13
+2008-11-10,27.78,28.10,26.97,27.47,24611600,22.24
+2008-11-07,26.22,27.20,26.22,27.00,28701700,21.86
+2008-11-06,26.92,27.59,25.73,25.99,35549700,21.04
+2008-11-05,28.80,28.90,27.00,27.15,33995600,21.98
+2008-11-04,28.55,29.91,28.43,29.28,39444700,23.70
+2008-11-03,26.87,28.21,26.85,27.81,25954400,22.51
+2008-10-31,26.94,28.30,26.77,26.77,43585300,21.67
+2008-10-30,27.79,28.00,26.45,27.10,31707500,21.94
+2008-10-29,27.53,28.00,26.35,26.90,46814700,21.78
+2008-10-28,25.09,27.83,24.92,27.61,51075900,22.35
+2008-10-27,24.59,25.50,24.00,24.39,34125000,19.75
+2008-10-24,23.12,25.62,23.11,24.68,46490000,19.98
+2008-10-23,23.86,25.80,23.85,25.26,54898900,20.45
+2008-10-22,25.00,25.35,23.00,23.78,48232700,19.25
+2008-10-21,26.78,27.17,25.42,25.73,32938100,20.83
+2008-10-20,25.68,27.08,25.29,26.99,35154200,21.85
+2008-10-17,24.90,26.75,24.50,25.29,42494600,20.47
+2008-10-16,24.91,25.75,23.91,25.46,51195900,20.61
+2008-10-15,26.00,26.12,24.57,24.62,47763900,19.93
+2008-10-14,27.56,28.51,26.05,26.68,49659400,21.60
+2008-10-13,23.27,26.13,23.01,26.07,51210300,21.11
+2008-10-10,22.14,24.82,20.90,22.42,80121000,18.15
+2008-10-09,24.82,25.22,22.52,23.00,59864600,18.62
+2008-10-08,25.02,26.13,23.95,24.73,65698600,20.02
+2008-10-07,27.40,27.80,25.72,25.74,43511200,20.51
+2008-10-06,27.48,27.82,26.00,26.86,53354600,21.41
+2008-10-03,28.25,29.37,27.86,28.12,42475700,22.41
+2008-10-02,28.20,28.59,27.65,27.97,32509100,22.29
+2008-10-01,28.15,28.49,27.05,28.09,37712600,22.39
+2008-09-30,28.35,29.02,27.92,27.92,45946700,22.25
+2008-09-29,29.63,30.00,27.56,27.75,42345100,22.12
+2008-09-26,29.60,30.10,29.41,30.00,24635700,23.91
+2008-09-25,29.24,30.55,29.06,30.07,32768900,23.97
+2008-09-24,29.01,29.17,28.27,28.98,23577100,23.10
+2008-09-23,29.29,29.93,28.65,28.75,26791000,22.91
+2008-09-22,30.46,30.50,28.90,29.21,27506800,23.28
+2008-09-19,30.66,31.18,29.25,30.43,44183200,24.25
+2008-09-18,28.88,29.68,27.51,29.08,55379500,23.18
+2008-09-17,29.41,29.64,28.25,28.80,53769200,22.95
+2008-09-16,29.57,30.29,29.08,29.88,42645600,23.81
+2008-09-15,30.73,31.12,29.96,29.96,36093800,23.88
+2008-09-12,31.38,31.57,30.69,31.54,23375100,25.14
+2008-09-11,31.25,31.61,30.65,31.56,27766200,25.15
+2008-09-10,32.49,32.49,31.49,31.55,30306300,25.15
+2008-09-09,32.37,33.10,32.26,32.55,39611700,25.94
+2008-09-08,32.13,32.68,31.56,32.55,29628100,25.94
+2008-09-05,31.36,31.74,31.02,31.50,22855300,25.11
+2008-09-04,32.25,32.60,31.52,31.58,29933100,25.17
+2008-09-03,32.12,32.68,32.10,32.42,19535100,25.84
+2008-09-02,32.53,33.15,32.08,32.25,29280800,25.70
+2008-08-29,32.01,32.81,31.99,31.99,31327200,25.50
+2008-08-28,31.40,32.40,31.40,32.23,27859500,25.69
+2008-08-27,30.71,31.38,30.50,31.20,18922300,24.87
+2008-08-26,30.50,30.71,30.25,30.62,19235000,24.40
+2008-08-25,31.03,31.07,30.41,30.52,15946300,24.32
+2008-08-22,30.90,31.47,30.76,31.17,18071100,24.84
+2008-08-21,30.46,30.86,30.32,30.76,15795500,24.52
+2008-08-20,30.96,31.01,30.39,30.69,20968800,24.46
+2008-08-19,31.27,31.32,30.61,30.80,17668400,24.55
+2008-08-18,31.77,32.18,31.21,31.40,18501200,25.03
+2008-08-15,31.18,31.92,31.16,31.66,21949200,25.23
+2008-08-14,31.15,31.48,30.63,31.12,24677300,24.80
+2008-08-13,31.52,31.61,30.84,31.30,21990900,24.95
+2008-08-12,31.94,31.95,31.50,31.65,23567500,25.23
+2008-08-11,30.97,31.88,30.96,31.84,26786600,25.38
+2008-08-08,30.42,31.16,30.32,30.97,36738000,24.68
+2008-08-07,30.59,30.96,30.16,30.31,31064300,24.16
+2008-08-06,30.90,31.39,30.45,30.87,24954400,24.60
+2008-08-05,30.35,31.15,30.13,31.05,27158800,24.75
+2008-08-04,30.47,30.55,29.72,30.17,23566000,24.05
+2008-08-01,31.01,31.67,30.18,30.44,36075600,24.26
+2008-07-31,30.85,31.68,30.77,30.81,42553200,24.56
+2008-07-30,30.92,31.09,30.53,30.91,23716700,24.64
+2008-07-29,30.68,31.10,30.56,30.70,28850900,24.47
+2008-07-28,31.49,31.50,30.60,30.63,27573600,24.41
+2008-07-25,31.90,32.08,31.29,31.40,21136200,25.03
+2008-07-24,32.82,32.82,31.56,31.70,34426800,25.26
+2008-07-23,32.79,33.56,32.16,33.06,41224100,26.35
+2008-07-22,31.56,31.85,31.17,31.82,32437100,25.36
+2008-07-21,32.20,32.45,31.71,31.83,18728100,25.37
+2008-07-18,32.00,32.12,31.47,32.12,28433900,25.60
+2008-07-17,32.09,32.14,31.34,31.75,32490700,25.30
+2008-07-16,32.12,32.45,31.58,31.92,31145000,25.44
+2008-07-15,31.68,32.50,31.51,31.95,27322900,25.46
+2008-07-14,32.91,32.98,32.20,32.37,19889100,25.80
+2008-07-11,32.50,32.95,32.25,32.58,27656900,25.97
+2008-07-10,32.60,32.97,32.46,32.77,27771500,26.12
+2008-07-09,33.05,33.25,32.10,32.12,20678100,25.60
+2008-07-08,32.37,33.03,32.25,32.96,28531800,26.27
+2008-07-07,32.69,33.20,32.14,32.68,25963300,25.73
+2008-07-03,32.95,32.99,32.13,32.58,22429600,25.65
+2008-07-02,33.47,33.51,32.84,32.89,26577400,25.89
+2008-07-01,33.41,33.59,32.95,33.30,33947000,26.22
+2008-06-30,32.75,33.84,32.63,33.69,33457400,26.52
+2008-06-27,33.50,33.51,32.76,32.76,44127800,25.79
+2008-06-26,34.78,34.78,33.47,33.47,36642100,26.35
+2008-06-25,34.89,35.25,34.40,34.47,35768500,27.14
+2008-06-24,34.19,34.65,33.93,34.27,24954200,26.98
+2008-06-23,34.51,34.70,34.25,34.38,28457500,27.07
+2008-06-20,35.14,35.59,34.41,34.43,43385000,27.10
+2008-06-19,35.22,35.52,34.78,35.15,27323000,27.67
+2008-06-18,35.53,35.61,35.17,35.25,23924800,27.75
+2008-06-17,36.28,36.31,35.64,35.69,20220500,28.10
+2008-06-16,35.95,36.34,35.63,36.17,27088200,28.47
+2008-06-13,36.56,36.80,36.03,36.68,20589700,28.88
+2008-06-12,36.37,36.75,36.05,36.39,24926400,28.65
+2008-06-11,37.11,37.19,35.93,36.14,35481900,28.45
+2008-06-10,37.00,37.61,36.55,37.22,34005000,29.30
+2008-06-09,38.41,38.76,36.94,37.56,31422900,29.57
+2008-06-06,39.23,39.33,38.13,38.21,26973600,30.08
+2008-06-05,38.60,39.66,38.55,39.46,22529200,31.06
+2008-06-04,38.53,38.74,38.13,38.50,21995000,30.31
+2008-06-03,39.41,39.49,38.52,38.78,24214500,30.53
+2008-06-02,39.67,39.91,38.99,39.35,19649300,30.98
+2008-05-30,40.25,40.25,39.80,39.90,25691300,31.41
+2008-05-29,39.36,40.54,39.27,40.20,24424400,31.65
+2008-05-28,39.12,39.54,39.01,39.51,22095500,31.10
+2008-05-27,38.62,39.19,38.31,38.83,17192100,30.57
+2008-05-23,39.04,39.36,38.35,38.53,14600100,30.33
+2008-05-22,38.87,39.43,38.68,39.18,16342200,30.84
+2008-05-21,39.38,39.54,38.71,38.89,18176200,30.62
+2008-05-20,40.26,40.42,39.25,39.37,24538000,30.99
+2008-05-19,40.10,40.70,39.83,40.51,19895700,31.89
+2008-05-16,39.85,40.22,39.65,40.07,25263800,31.54
+2008-05-15,39.71,39.98,39.33,39.86,21132000,31.38
+2008-05-14,39.36,40.24,39.26,39.61,24252900,31.18
+2008-05-13,39.13,39.62,39.10,39.26,13076300,30.91
+2008-05-12,38.61,39.26,38.55,39.11,14875800,30.79
+2008-05-09,38.56,38.86,38.30,38.59,15295100,30.38
+2008-05-08,38.89,39.31,38.55,38.86,20118800,30.59
+2008-05-07,39.22,39.47,38.72,38.82,24700600,30.56
+2008-05-06,39.54,39.78,39.04,39.56,24322500,31.14
+2008-05-05,40.06,40.10,39.40,39.85,18111800,31.37
+2008-05-02,40.02,40.23,39.53,40.13,21788800,31.59
+2008-05-01,39.29,40.01,39.19,39.94,24411700,31.44
+2008-04-30,38.59,39.38,38.55,38.71,23438100,30.47
+2008-04-29,38.33,38.79,38.10,38.59,15372400,30.38
+2008-04-28,38.60,38.95,38.21,38.30,26432100,30.15
+2008-04-25,38.77,38.99,38.15,38.58,16152900,30.37
+2008-04-24,38.54,39.02,38.28,38.65,19333200,30.43
+2008-04-23,37.91,38.98,37.87,38.53,27518500,30.33
+2008-04-22,37.91,38.04,37.03,37.81,26585800,29.77
+2008-04-21,37.46,37.88,37.08,37.59,25029000,29.59
+2008-04-18,37.87,38.10,37.44,37.51,25385500,29.53
+2008-04-17,37.43,38.00,37.29,37.57,18551900,29.58
+2008-04-16,37.57,37.89,37.10,37.61,25822300,29.61
+2008-04-15,37.31,37.73,37.11,37.33,15583800,29.39
+2008-04-14,37.21,37.79,37.02,37.20,16991400,29.29
+2008-04-11,37.82,38.15,37.21,37.30,18309200,29.36
+2008-04-10,38.12,38.59,38.01,38.20,17999200,30.07
+2008-04-09,38.74,38.96,37.74,38.19,21310500,30.06
+2008-04-08,38.66,38.99,38.07,38.80,19920900,30.55
+2008-04-07,38.84,39.24,38.55,39.01,18652600,30.40
+2008-04-04,38.99,38.99,38.30,38.48,21573700,29.98
+2008-04-03,38.50,39.26,38.33,39.01,18629300,30.40
+2008-04-02,39.60,39.61,38.50,38.72,22941600,30.17
+2008-04-01,38.70,39.57,38.68,39.48,23519400,30.76
+2008-03-31,37.71,38.74,37.69,38.30,29331500,29.84
+2008-03-28,37.77,38.39,37.56,37.66,17293700,29.34
+2008-03-27,37.92,38.20,37.60,37.66,16159700,29.34
+2008-03-26,37.76,38.15,37.34,37.76,29294100,29.42
+2008-03-25,37.97,38.28,37.42,38.00,24527900,29.61
+2008-03-24,36.93,38.26,36.90,38.03,21303400,29.63
+2008-03-20,36.24,37.00,35.25,36.85,33274600,28.71
+2008-03-19,36.68,37.31,36.02,36.05,31578500,28.09
+2008-03-18,36.17,37.07,35.87,37.07,34746300,28.88
+2008-03-17,34.27,36.23,34.27,35.79,37720500,27.89
+2008-03-14,35.70,35.81,34.65,35.03,26286100,27.29
+2008-03-13,34.77,35.90,34.65,35.50,24893500,27.66
+2008-03-12,36.00,36.20,35.21,35.32,25211700,27.52
+2008-03-11,35.26,36.22,35.03,36.09,31295500,28.12
+2008-03-10,35.06,35.25,34.26,34.65,22468900,27.00
+2008-03-07,34.69,35.51,34.60,35.01,25139000,27.28
+2008-03-06,35.21,35.59,34.84,35.02,21053100,27.29
+2008-03-05,35.19,35.64,34.84,35.45,21726400,27.62
+2008-03-04,34.75,35.00,34.25,34.87,22220300,27.17
+2008-03-03,34.75,35.31,34.61,35.06,21836700,27.32
+2008-02-29,35.62,35.68,34.83,34.83,33770300,27.14
+2008-02-28,34.57,36.56,33.60,35.96,39797200,28.02
+2008-02-27,35.28,35.81,35.10,35.20,26371400,27.43
+2008-02-26,35.36,35.69,34.97,35.57,25630200,27.72
+2008-02-25,34.75,35.55,34.56,35.50,24248000,27.66
+2008-02-22,34.55,35.05,33.83,34.98,39795500,27.26
+2008-02-21,35.00,35.12,34.22,34.47,42576600,26.86
+2008-02-20,34.71,35.04,32.95,34.36,130641500,26.77
+2008-02-19,38.24,38.24,35.70,35.89,55007500,27.96
+2008-02-15,37.76,37.98,37.51,37.88,22894400,29.52
+2008-02-14,38.75,38.82,37.56,37.84,25240200,29.48
+2008-02-13,37.72,38.82,37.51,38.67,35994800,30.13
+2008-02-12,36.76,37.80,36.76,37.51,26244200,29.23
+2008-02-11,36.43,37.00,35.78,36.87,24884300,28.73
+2008-02-08,36.87,37.00,36.00,36.37,27816500,28.34
+2008-02-07,36.20,37.13,36.00,37.00,27754100,28.83
+2008-02-06,37.06,37.12,36.31,36.40,23208700,28.36
+2008-02-05,37.92,38.02,36.64,36.73,31136000,28.62
+2008-02-04,38.29,38.50,37.94,38.16,20911800,29.73
+2008-02-01,38.58,38.70,37.94,38.28,28244200,29.83
+2008-01-31,36.81,38.49,36.57,38.49,38248000,29.99
+2008-01-30,37.79,38.15,37.10,37.35,26218200,29.10
+2008-01-29,36.70,37.95,36.66,37.89,33152600,29.52
+2008-01-28,35.25,36.46,34.66,36.40,40026100,28.36
+2008-01-25,36.02,36.25,35.13,35.26,40919900,27.47
+2008-01-24,36.56,37.24,35.00,35.75,44843000,27.86
+2008-01-23,35.34,37.02,33.32,36.69,57797600,28.59
+2008-01-22,34.35,36.05,33.60,35.96,50103300,28.02
+2008-01-18,37.40,37.80,35.41,36.11,48607700,28.14
+2008-01-17,38.00,38.27,37.10,37.30,30203900,29.06
+2008-01-16,37.60,38.85,37.55,37.87,36215500,29.51
+2008-01-15,37.91,38.10,37.46,37.63,28831300,29.32
+2008-01-14,38.43,38.78,38.23,38.51,21751700,30.01
+2008-01-11,38.96,39.07,37.88,38.20,29822000,29.76
+2008-01-10,38.72,39.67,38.17,39.40,35734300,30.70
+2008-01-09,39.20,39.25,37.92,39.00,56144300,30.39
+2008-01-08,41.27,41.85,37.14,39.16,72780000,30.51
+2008-01-07,41.06,41.94,40.98,41.43,26773400,31.97
+2008-01-04,41.03,41.77,40.84,40.89,20658200,31.55
+2008-01-03,41.21,41.73,41.00,41.39,18606200,31.94
+2008-01-02,41.51,41.92,40.75,41.00,20293800,31.64
+2007-12-31,42.39,42.39,41.45,41.56,15252400,32.07
+2007-12-28,42.25,42.79,42.04,42.44,20535900,32.75
+2007-12-27,42.25,42.50,41.89,42.02,18610700,32.42
+2007-12-26,41.48,42.48,41.10,42.30,20564300,32.64
+2007-12-24,41.52,41.70,41.13,41.50,7664100,32.02
+2007-12-21,40.61,41.67,40.40,41.48,39546000,32.01
+2007-12-20,40.27,40.42,39.76,40.26,17727800,31.07
+2007-12-19,40.69,40.76,39.63,39.94,25521100,30.82
+2007-12-18,40.87,41.14,40.52,40.60,24066000,31.33
+2007-12-17,41.04,41.14,40.44,40.50,23497500,31.25
+2007-12-14,41.84,41.84,41.06,41.14,19943000,31.75
+2007-12-13,41.69,41.87,41.28,41.80,28661300,32.25
+2007-12-12,41.07,42.00,40.76,41.71,62243500,32.19
+2007-12-11,39.64,40.69,39.06,39.46,56933900,30.45
+2007-12-10,38.50,38.50,37.78,37.90,31715300,29.25
+2007-12-07,38.82,39.18,38.45,38.47,25337700,29.69
+2007-12-06,38.41,38.86,37.90,38.82,22525800,29.96
+2007-12-05,37.90,38.50,37.71,38.42,22915500,29.65
+2007-12-04,38.01,38.68,37.82,37.86,19369700,29.21
+2007-12-03,38.49,38.75,38.09,38.28,17632400,29.54
+2007-11-30,38.76,38.76,37.74,38.21,29525900,29.48
+2007-11-29,37.55,38.25,37.50,38.03,23187900,29.35
+2007-11-28,37.48,37.66,37.07,37.50,41422200,28.94
+2007-11-27,36.57,37.04,36.25,36.73,29086300,28.34
+2007-11-26,37.63,37.94,36.25,36.35,30617900,28.05
+2007-11-23,37.62,37.91,37.38,37.63,11896300,29.04
+2007-11-21,37.64,38.10,37.45,37.45,18048600,28.90
+2007-11-20,38.24,38.41,37.69,38.03,32083000,29.35
+2007-11-19,39.49,39.49,37.46,37.75,49621800,29.13
+2007-11-16,39.56,40.54,39.32,39.55,43097500,30.52
+2007-11-15,39.26,40.04,39.24,39.37,19791300,30.38
+2007-11-14,40.05,40.10,39.21,39.34,20375700,30.36
+2007-11-13,38.90,39.97,38.87,39.85,23059800,30.75
+2007-11-12,39.05,39.40,38.61,38.65,20422300,29.82
+2007-11-09,38.74,39.91,38.74,39.20,29649300,30.25
+2007-11-08,38.69,39.61,38.58,39.34,29601700,30.36
+2007-11-07,39.40,39.71,38.60,38.66,26868600,29.83
+2007-11-06,40.01,40.15,39.49,40.04,20790300,30.90
+2007-11-05,39.98,40.39,39.88,40.04,20573600,30.90
+2007-11-02,40.70,40.83,39.79,40.42,24377500,31.19
+2007-11-01,41.65,41.86,40.43,40.46,23990000,31.22
+2007-10-31,41.51,41.79,41.15,41.79,24652700,32.25
+2007-10-30,41.67,41.75,41.37,41.41,18217200,31.95
+2007-10-29,41.69,41.98,41.33,41.74,18336400,32.21
+2007-10-26,41.31,41.51,40.73,41.46,20169800,31.99
+2007-10-25,41.53,41.77,40.57,41.00,23634200,31.64
+2007-10-24,41.90,41.90,40.34,41.55,30140500,32.06
+2007-10-23,41.50,42.15,41.21,42.02,27686700,32.42
+2007-10-22,40.98,41.49,40.82,41.17,20193600,31.77
+2007-10-19,41.70,41.90,41.04,41.37,27769500,31.92
+2007-10-18,41.86,42.35,41.71,41.81,21053200,32.26
+2007-10-17,42.57,42.57,41.33,41.93,22496900,32.36
+2007-10-16,42.18,42.72,41.73,41.82,24996600,32.27
+2007-10-15,42.01,42.70,42.01,42.19,18835800,32.56
+2007-10-12,41.93,42.35,41.74,42.29,14777500,32.63
+2007-10-11,42.00,42.57,41.50,41.61,20455700,32.11
+2007-10-10,41.94,42.19,41.70,41.75,16263400,32.22
+2007-10-09,41.82,42.16,41.70,41.98,14303600,32.39
+2007-10-08,42.00,42.20,41.78,41.93,9009000,32.36
+2007-10-05,42.09,42.24,41.76,42.14,15165500,32.52
+2007-10-04,41.93,42.15,41.83,41.99,14882500,32.13
+2007-10-03,42.05,42.30,41.73,41.92,17837800,32.07
+2007-10-02,42.35,42.45,42.14,42.41,16307900,32.45
+2007-10-01,42.42,42.50,42.04,42.23,21440200,32.31
+2007-09-28,42.53,42.80,42.09,42.31,24289200,32.37
+2007-09-27,42.75,42.97,42.28,42.83,21829200,32.77
+2007-09-26,42.77,42.95,42.71,42.83,19093000,32.77
+2007-09-25,42.23,42.63,42.20,42.57,24464800,32.57
+2007-09-24,42.55,42.88,42.18,42.27,31042600,32.34
+2007-09-21,42.51,42.75,42.03,42.53,34788800,32.54
+2007-09-20,41.71,42.43,41.70,42.03,28924900,32.16
+2007-09-19,40.79,41.93,40.78,41.58,36838000,31.81
+2007-09-18,40.23,40.84,40.06,40.83,24532500,31.24
+2007-09-17,40.31,40.55,39.98,40.00,25047600,30.60
+2007-09-14,40.56,40.72,40.12,40.44,18636100,30.94
+2007-09-13,39.93,40.90,39.15,40.77,26874700,31.19
+2007-09-12,39.82,40.13,39.53,39.86,18136800,30.50
+2007-09-11,39.05,39.84,39.05,39.81,20063000,30.46
+2007-09-10,39.12,39.36,38.52,38.78,16497800,29.67
+2007-09-07,39.42,39.49,38.64,38.73,22505200,29.63
+2007-09-06,39.85,40.09,39.43,39.74,25301900,30.41
+2007-09-05,40.10,40.10,39.32,39.73,21326800,30.40
+2007-09-04,39.91,40.41,39.81,40.28,17761800,30.82
+2007-08-31,40.10,40.29,39.45,39.87,17219700,30.51
+2007-08-30,39.89,40.20,39.57,39.76,14950500,30.42
+2007-08-29,39.40,40.24,39.10,40.20,18037800,30.76
+2007-08-28,39.75,39.92,38.79,38.79,19863100,29.68
+2007-08-27,40.09,40.39,40.00,40.10,12155200,30.68
+2007-08-24,40.15,40.44,39.96,40.36,15491200,30.88
+2007-08-23,39.55,40.21,39.55,40.10,18674900,30.68
+2007-08-22,39.28,39.88,38.50,39.78,19556600,30.44
+2007-08-21,38.35,39.30,38.17,38.75,18380200,29.65
+2007-08-20,39.65,39.83,38.34,38.65,18248700,29.57
+2007-08-17,38.72,39.12,37.75,39.05,35520900,29.88
+2007-08-16,37.60,38.24,36.53,37.92,38581500,29.01
+2007-08-15,38.23,38.59,37.00,37.99,28552700,29.07
+2007-08-14,39.09,39.47,38.26,38.26,20264800,29.27
+2007-08-13,39.20,39.60,38.65,39.08,18516600,29.90
+2007-08-10,39.05,39.29,38.19,38.87,25376900,29.74
+2007-08-09,39.81,40.20,39.00,39.25,34046900,30.03
+2007-08-08,40.41,40.68,39.50,40.35,26885000,30.87
+2007-08-07,40.14,40.75,39.80,40.46,24298400,30.96
+2007-08-06,39.47,40.38,39.36,40.26,23655200,30.80
+2007-08-03,40.31,40.84,39.40,39.45,25552500,30.18
+2007-08-02,40.07,40.88,39.90,40.60,20655900,31.06
+2007-08-01,39.14,40.32,38.90,40.23,35612400,30.78
+2007-07-31,39.79,40.10,39.12,39.16,27464500,29.96
+2007-07-30,39.43,40.00,38.83,39.77,26643700,30.43
+2007-07-27,39.85,40.29,39.23,39.24,31345100,30.02
+2007-07-26,40.26,41.16,39.60,39.97,47802800,30.58
+2007-07-25,40.11,41.60,39.90,40.50,29368500,30.99
+2007-07-24,39.50,40.32,39.20,39.68,41490500,30.36
+2007-07-23,39.48,40.21,39.38,40.03,30296000,30.63
+2007-07-20,39.55,39.70,38.96,39.06,27100400,29.89
+2007-07-19,39.96,39.99,39.38,39.65,18186900,30.34
+2007-07-18,39.84,39.98,39.27,39.63,18304800,30.32
+2007-07-17,40.04,40.18,39.78,39.84,19793700,30.48
+2007-07-16,40.44,40.58,40.02,40.21,14301300,30.77
+2007-07-13,40.51,40.88,40.30,40.40,18582900,30.91
+2007-07-12,40.02,40.54,39.69,40.48,24100300,30.97
+2007-07-11,39.55,39.85,39.12,39.81,23399900,30.46
+2007-07-10,40.33,40.40,39.48,39.50,27371000,30.22
+2007-07-09,40.90,40.90,40.25,40.49,17170300,30.98
+2007-07-06,40.80,40.98,40.34,40.66,19119700,31.11
+2007-07-05,41.44,41.45,40.89,40.96,21173200,31.07
+2007-07-03,41.80,41.84,41.22,41.50,14675200,31.48
+2007-07-02,41.44,41.93,41.07,41.85,35968500,31.74
+2007-06-29,40.95,41.54,40.84,41.50,37579100,31.48
+2007-06-28,40.18,41.50,40.07,40.74,26984200,30.90
+2007-06-27,39.19,40.08,39.00,39.98,22611800,30.32
+2007-06-26,39.30,39.86,39.10,39.29,23753200,29.80
+2007-06-25,39.10,39.87,38.85,39.08,24200500,29.64
+2007-06-22,39.60,39.74,38.70,38.85,36963300,29.47
+2007-06-21,39.70,39.91,39.31,39.59,18998400,30.03
+2007-06-20,40.36,40.59,39.50,39.53,23672400,29.98
+2007-06-19,40.00,40.40,39.85,40.24,14886700,30.52
+2007-06-18,40.30,40.58,40.00,40.01,22332800,30.35
+2007-06-15,40.92,40.92,40.24,40.28,36397600,30.55
+2007-06-14,40.10,40.93,40.10,40.56,25410600,30.76
+2007-06-13,39.39,40.01,39.03,39.98,22716700,30.32
+2007-06-12,39.93,40.11,39.01,39.08,23233000,29.64
+2007-06-11,40.20,40.47,39.88,40.12,18260200,30.43
+2007-06-08,39.70,40.29,39.48,40.26,23533300,30.54
+2007-06-07,40.20,40.50,39.09,39.52,31399600,29.98
+2007-06-06,40.25,40.73,40.20,40.38,16999000,30.63
+2007-06-05,40.69,40.86,40.15,40.49,18075800,30.71
+2007-06-04,40.55,41.00,40.39,40.90,12936900,31.02
+2007-06-01,41.40,41.45,40.23,40.53,22890400,30.74
+2007-05-31,41.00,41.36,40.96,41.34,19411500,31.36
+2007-05-30,40.25,41.00,40.23,40.98,20337400,31.08
+2007-05-29,40.80,40.97,40.43,40.49,14919500,30.71
+2007-05-25,40.47,40.97,40.43,40.76,13637100,30.92
+2007-05-24,40.40,40.80,40.15,40.42,18927800,30.66
+2007-05-23,40.56,40.70,40.28,40.41,14960500,30.65
+2007-05-22,40.60,40.71,40.22,40.44,15461000,30.67
+2007-05-21,41.10,41.30,40.43,40.55,25807200,30.76
+2007-05-18,41.32,41.50,40.88,41.10,26335000,31.17
+2007-05-17,41.12,41.49,40.95,41.26,22669500,31.30
+2007-05-16,40.41,41.22,40.39,41.14,36275000,31.20
+2007-05-15,40.18,40.69,40.10,40.39,20072900,30.64
+2007-05-14,39.65,40.11,39.64,40.03,22050600,30.36
+2007-05-11,39.06,39.70,39.06,39.59,17101800,30.03
+2007-05-10,39.44,39.60,38.90,38.91,16649400,29.51
+2007-05-09,39.33,39.75,39.18,39.47,16290500,29.94
+2007-05-08,39.31,39.36,39.08,39.27,18632500,29.79
+2007-05-07,39.50,39.92,39.45,39.60,15703700,30.04
+2007-05-04,39.10,39.65,38.82,39.48,23780900,29.95
+2007-05-03,38.89,38.98,38.44,38.90,26183900,29.51
+2007-05-02,38.84,39.21,38.61,38.68,24278100,29.34
+2007-05-01,38.93,39.17,38.70,38.84,25942700,29.46
+2007-04-30,38.84,39.49,38.50,38.72,24832400,29.37
+2007-04-27,38.83,39.12,38.52,38.64,21214900,29.31
+2007-04-26,39.38,39.46,38.79,38.96,26442300,29.55
+2007-04-25,39.37,39.60,38.98,39.14,25321700,29.69
+2007-04-24,39.95,39.96,38.92,39.10,23942100,29.66
+2007-04-23,39.94,40.14,39.35,39.77,23786300,30.17
+2007-04-20,39.44,39.90,39.44,39.87,23587300,30.24
+2007-04-19,38.97,39.46,38.92,39.31,16605600,29.82
+2007-04-18,39.20,39.21,38.83,38.97,13636800,29.56
+2007-04-17,39.15,39.25,38.96,39.19,15665600,29.73
+2007-04-16,39.27,39.40,39.05,39.26,13673400,29.78
+2007-04-13,38.75,39.00,38.38,38.84,15172900,29.46
+2007-04-12,38.94,38.94,38.48,38.66,16976700,29.32
+2007-04-11,39.44,39.44,38.83,38.94,14870000,29.54
+2007-04-10,39.32,39.51,39.01,39.45,13939900,29.92
+2007-04-09,39.45,39.66,39.15,39.33,13828200,29.83
+2007-04-05,38.90,39.35,38.70,39.27,14726200,29.79
+2007-04-04,39.74,39.76,39.22,39.23,20512700,29.49
+2007-04-03,39.70,39.90,39.59,39.74,24036400,29.87
+2007-04-02,39.72,39.79,39.06,39.46,39047100,29.66
+2007-03-30,39.27,39.54,39.11,39.43,22285500,29.64
+2007-03-29,39.28,39.32,38.76,39.17,17314300,29.44
+2007-03-28,39.51,39.51,38.77,38.95,24869900,29.28
+2007-03-27,39.10,39.86,39.09,39.44,28358200,29.64
+2007-03-26,39.00,39.35,38.65,39.31,22727000,29.55
+2007-03-23,39.33,39.33,38.75,38.88,20745900,29.22
+2007-03-22,38.57,39.44,38.56,39.11,26769600,29.40
+2007-03-21,37.71,39.08,37.10,38.86,32962100,29.21
+2007-03-20,37.49,38.04,37.37,37.91,16990000,28.49
+2007-03-19,37.17,37.80,37.13,37.58,21328700,28.25
+2007-03-16,37.11,37.31,36.75,36.98,28287800,27.80
+2007-03-15,37.12,37.20,36.68,36.94,17396200,27.77
+2007-03-14,37.26,37.33,36.45,37.21,26124000,27.97
+2007-03-13,36.73,37.48,36.65,37.26,28152200,28.01
+2007-03-12,36.38,37.44,36.35,37.06,21851700,27.86
+2007-03-09,36.89,36.89,36.35,36.55,14731500,27.47
+2007-03-08,35.94,36.71,35.80,36.51,20621900,27.44
+2007-03-07,35.78,36.03,35.28,35.43,27808600,26.63
+2007-03-06,36.05,36.18,35.66,36.00,23282700,27.06
+2007-03-05,36.04,36.79,35.60,35.72,23101300,26.85
+2007-03-02,36.65,36.99,36.36,36.44,20460100,27.39
+2007-03-01,36.17,36.98,35.75,36.71,25318800,27.59
+2007-02-28,36.70,36.89,36.21,36.80,28719400,27.66
+2007-02-27,37.32,37.72,35.19,36.15,33856700,27.17
+2007-02-26,37.00,37.57,36.98,37.50,20111100,28.19
+2007-02-23,36.98,37.17,36.80,37.00,12230000,27.81
+2007-02-22,37.16,37.40,36.89,37.05,14782000,27.85
+2007-02-21,37.50,37.50,37.18,37.21,16159800,27.97
+2007-02-20,37.51,37.75,37.35,37.36,17002300,28.08
+2007-02-16,37.02,37.49,36.87,37.48,16460800,28.17
+2007-02-15,37.31,37.37,37.03,37.23,14170000,27.98
+2007-02-14,37.25,37.56,37.08,37.19,21634700,27.95
+2007-02-13,36.90,37.37,36.84,37.19,13865300,27.95
+2007-02-12,36.75,37.15,36.69,36.96,13338200,27.78
+2007-02-09,37.49,37.72,36.83,36.90,20594500,27.74
+2007-02-08,37.08,37.50,36.94,37.38,16408500,28.10
+2007-02-07,37.44,37.61,36.88,37.16,34762800,27.93
+2007-02-06,37.70,37.96,37.44,37.51,22771000,28.19
+2007-02-05,37.67,38.10,37.65,37.79,25967600,28.40
+2007-02-02,37.75,38.18,37.61,38.12,20842400,28.65
+2007-02-01,37.70,37.81,37.47,37.75,19829500,28.37
+2007-01-31,37.08,37.88,37.08,37.63,28401000,28.28
+2007-01-30,36.62,37.19,36.57,37.09,19797900,27.88
+2007-01-29,36.35,36.94,36.29,36.51,19843900,27.44
+2007-01-26,36.37,36.79,36.00,36.40,24425400,27.36
+2007-01-25,37.30,37.70,36.48,36.79,31644000,27.65
+2007-01-24,36.06,36.95,35.85,36.63,34047400,27.53
+2007-01-23,35.14,35.74,34.99,35.36,17772400,26.58
+2007-01-22,35.24,35.53,35.00,35.27,21407700,26.51
+2007-01-19,35.30,35.35,34.87,35.07,21667700,26.36
+2007-01-18,34.65,35.81,34.40,35.02,27959700,26.32
+2007-01-17,34.60,34.66,34.31,34.49,17907600,25.92
+2007-01-16,34.94,34.95,34.44,34.63,16349700,26.03
+2007-01-12,34.60,34.91,34.42,34.73,20216700,26.10
+2007-01-11,34.09,34.52,33.60,34.49,24335100,25.92
+2007-01-10,34.20,35.00,31.94,34.03,29964300,25.58
+2007-01-09,33.85,34.41,33.66,33.94,40082600,25.51
+2007-01-08,33.40,34.01,33.21,33.81,40237400,25.41
+2007-01-05,34.40,34.54,33.95,33.96,36561800,25.26
+2007-01-04,34.95,35.24,34.07,34.50,44285400,25.66
+2007-01-03,35.67,35.78,34.78,34.95,33694300,25.99
+2006-12-29,35.66,36.21,35.65,35.75,28609800,26.59
+2006-12-28,35.30,35.66,35.25,35.50,12881700,26.40
+2006-12-27,35.05,35.50,35.01,35.42,18394200,26.34
+2006-12-26,34.96,35.15,34.87,35.01,11359200,26.04
+2006-12-22,34.99,35.45,34.85,34.98,15390600,26.02
+2006-12-21,34.98,35.65,34.85,35.17,38196500,26.16
+2006-12-20,35.13,35.45,34.93,34.95,29828200,25.99
+2006-12-19,35.39,35.45,34.83,34.99,40192800,26.02
+2006-12-18,35.75,35.95,35.28,35.47,37835400,26.38
+2006-12-15,35.62,36.00,35.56,35.66,46898700,26.52
+2006-12-14,35.55,35.79,35.43,35.66,19115400,26.52
+2006-12-13,35.81,35.89,35.35,35.55,19515100,26.44
+2006-12-12,35.20,35.66,35.08,35.64,22873000,26.51
+2006-12-11,34.88,35.33,34.80,35.18,16223400,26.17
+2006-12-08,34.44,35.01,34.38,34.97,15432300,26.01
+2006-12-07,34.87,35.00,34.60,34.63,15802100,25.76
+2006-12-06,34.68,34.81,34.25,34.78,22767000,25.87
+2006-12-05,34.17,34.68,34.07,34.68,20053300,25.79
+2006-12-04,34.39,34.55,34.09,34.24,28823000,25.47
+2006-12-01,33.95,34.10,33.74,34.00,17956300,25.29
+2006-11-30,33.47,34.20,33.40,33.91,26198000,25.22
+2006-11-29,33.09,33.97,33.09,33.50,35350500,24.92
+2006-11-28,32.60,33.01,32.51,32.82,22915200,24.41
+2006-11-27,32.51,33.15,32.50,32.68,30516200,24.31
+2006-11-24,32.67,32.94,32.44,32.67,9734000,24.30
+2006-11-22,32.66,32.81,32.47,32.67,16192900,24.30
+2006-11-21,33.17,33.25,32.63,32.75,22322000,24.36
+2006-11-20,33.04,33.64,33.00,33.21,19580200,24.70
+2006-11-17,32.30,33.29,32.30,33.20,25950600,24.69
+2006-11-16,32.36,32.73,32.16,32.40,20804700,24.10
+2006-11-15,32.79,33.02,31.75,32.46,38635500,24.14
+2006-11-14,33.07,33.30,32.56,32.96,22929400,24.51
+2006-11-13,33.05,33.48,32.97,33.06,17012100,24.59
+2006-11-10,33.70,33.70,32.69,33.05,26701800,24.58
+2006-11-09,34.32,34.34,33.35,33.42,46649000,24.86
+2006-11-08,34.27,34.56,34.03,34.37,37423200,25.56
+2006-11-07,34.30,34.50,34.20,34.30,17116300,25.51
+2006-11-06,33.73,34.43,33.72,34.30,20964800,25.51
+2006-11-03,34.04,34.10,33.46,33.72,29973100,25.08
+2006-11-02,33.95,34.12,33.71,34.02,24514100,25.30
+2006-11-01,34.49,34.50,33.72,33.76,26020600,25.11
+2006-10-31,34.10,34.31,33.57,34.25,24652200,25.47
+2006-10-30,34.23,34.40,33.85,33.92,21751400,25.23
+2006-10-27,34.40,34.45,34.13,34.22,17788800,25.45
+2006-10-26,34.35,34.70,34.17,34.40,23587800,25.59
+2006-10-25,34.66,34.79,34.20,34.33,20855100,25.53
+2006-10-24,34.65,35.00,34.21,34.73,20145600,25.83
+2006-10-23,34.50,34.85,34.03,34.71,30098400,25.82
+2006-10-20,33.98,34.76,33.50,34.44,25922600,25.62
+2006-10-19,33.30,33.97,33.25,33.75,25436900,25.10
+2006-10-18,33.25,33.40,32.61,32.94,23341000,24.50
+2006-10-17,32.85,33.06,32.60,33.06,16116700,24.59
+2006-10-16,33.46,33.47,32.84,32.99,19349600,24.54
+2006-10-13,33.60,33.67,33.16,33.60,51266400,24.99
+2006-10-12,33.00,33.61,32.98,33.60,28861500,24.99
+2006-10-11,32.77,33.16,32.66,32.96,47329400,24.51
+2006-10-10,32.25,32.81,32.21,32.77,29582800,24.37
+2006-10-09,32.05,32.41,31.82,32.18,16402500,23.93
+2006-10-06,31.91,32.13,31.57,31.78,18513700,23.64
+2006-10-05,32.55,32.55,31.87,31.93,23756400,23.75
+2006-10-04,32.61,32.93,32.32,32.72,26947100,24.09
+2006-10-03,32.35,32.73,32.22,32.55,18683100,23.96
+2006-10-02,32.56,32.93,32.19,32.23,19840600,23.73
+2006-09-29,32.37,32.57,32.10,32.56,23369700,23.97
+2006-09-28,32.57,32.59,32.17,32.37,54407500,23.83
+2006-09-27,33.30,33.58,32.37,32.57,22673300,23.98
+2006-09-26,33.58,33.64,33.10,33.35,21133900,24.55
+2006-09-25,33.23,33.76,33.10,33.49,26185400,24.66
+2006-09-22,32.38,33.03,32.28,32.90,21921300,24.22
+2006-09-21,32.07,32.62,31.98,32.28,32214700,23.76
+2006-09-20,31.68,32.17,31.42,32.06,17640000,23.60
+2006-09-19,31.41,31.59,31.23,31.44,12911100,23.15
+2006-09-18,31.94,31.94,31.36,31.41,16720100,23.12
+2006-09-15,32.35,32.35,31.71,31.86,17711100,23.46
+2006-09-14,31.92,32.34,31.90,32.25,22006700,23.74
+2006-09-13,31.97,32.06,31.67,31.86,16213400,23.46
+2006-09-12,31.60,32.14,31.57,31.90,20730500,23.48
+2006-09-11,31.40,31.78,31.29,31.60,13676600,23.26
+2006-09-08,31.35,31.58,31.09,31.35,7873500,23.08
+2006-09-07,31.57,31.60,31.13,31.28,10442100,23.03
+2006-09-06,31.67,31.81,31.49,31.56,10128000,23.23
+2006-09-05,31.76,31.78,31.35,31.71,10498200,23.35
+2006-09-01,31.33,31.82,31.25,31.61,12057000,23.27
+2006-08-31,31.28,31.37,31.06,31.13,9475600,22.92
+2006-08-30,31.30,31.41,31.14,31.19,10230400,22.96
+2006-08-29,30.97,31.30,30.86,31.27,9200000,23.02
+2006-08-28,30.67,31.03,30.54,30.97,9583600,22.80
+2006-08-25,30.30,30.72,30.30,30.63,7215800,22.55
+2006-08-24,30.61,30.67,30.45,30.47,9041800,22.43
+2006-08-23,30.58,30.71,30.32,30.48,7220000,22.44
+2006-08-22,30.57,30.83,30.52,30.55,10205200,22.49
+2006-08-21,30.55,30.69,30.52,30.56,8487900,22.50
+2006-08-18,30.45,30.88,30.28,30.51,14053900,22.46
+2006-08-17,30.25,30.48,30.10,30.45,9395200,22.42
+2006-08-16,30.40,30.40,30.24,30.25,8491800,22.27
+2006-08-15,30.40,30.50,30.14,30.36,10892800,22.35
+2006-08-14,30.46,30.65,29.92,29.99,12226500,22.08
+2006-08-11,30.27,30.52,30.00,30.22,9038400,22.25
+2006-08-10,30.00,30.24,29.82,30.22,17905400,22.25
+2006-08-09,30.91,31.16,30.16,30.24,22652800,22.26
+2006-08-08,30.85,30.89,30.56,30.71,14184100,22.61
+2006-08-07,30.84,31.14,30.55,30.79,10407900,22.67
+2006-08-04,30.90,31.08,30.75,30.97,18466200,22.80
+2006-08-03,30.33,30.94,30.26,30.90,28556200,22.75
+2006-08-02,30.00,30.59,29.93,30.58,17660900,22.51
+2006-08-01,30.20,30.21,29.42,29.76,19161200,21.91
+2006-07-31,29.87,30.07,29.58,29.99,17712200,22.08
+2006-07-28,29.72,30.40,29.70,30.06,23442300,22.13
+2006-07-27,29.50,30.09,29.46,29.68,22192800,21.85
+2006-07-26,28.97,29.70,28.76,29.50,26686800,21.72
+2006-07-25,28.00,29.77,28.00,28.95,44696100,21.31
+2006-07-24,27.40,27.97,27.31,27.78,14692900,20.45
+2006-07-21,27.37,27.62,27.31,27.34,11775800,20.13
+2006-07-20,27.47,27.76,27.24,27.30,11934000,20.10
+2006-07-19,27.10,27.58,27.04,27.47,12113000,20.22
+2006-07-18,26.75,27.08,26.67,26.99,11859000,19.87
+2006-07-17,26.58,26.80,26.58,26.75,12208600,19.69
+2006-07-14,26.53,26.79,26.47,26.58,17941700,19.57
+2006-07-13,27.16,27.26,26.35,26.56,20175100,19.55
+2006-07-12,27.34,27.59,27.11,27.16,24659600,20.00
+2006-07-11,27.39,27.48,27.17,27.24,25058300,20.05
+2006-07-10,27.82,27.97,27.38,27.38,27057200,20.16
+2006-07-07,27.64,27.74,27.47,27.74,14535200,20.42
+2006-07-06,27.60,27.70,27.45,27.66,13688700,20.36
+2006-07-05,28.00,28.15,27.87,27.90,18008800,20.29
+2006-07-03,28.10,28.10,27.83,27.93,6453500,20.32
+2006-06-30,27.71,27.96,27.71,27.89,17742900,20.29
+2006-06-29,27.42,27.79,27.42,27.70,17314300,20.15
+2006-06-28,27.27,27.44,27.24,27.41,14853300,19.94
+2006-06-27,27.38,27.49,27.29,27.35,9869100,19.89
+2006-06-26,27.32,27.53,27.19,27.33,11311200,19.88
+2006-06-23,27.15,27.61,27.05,27.37,10474500,19.91
+2006-06-22,27.34,27.44,27.13,27.29,14123800,19.85
+2006-06-21,27.58,27.60,27.20,27.33,22531000,19.88
+2006-06-20,27.84,28.01,27.55,27.58,20633100,20.06
+2006-06-19,27.82,28.03,27.79,27.84,19188200,20.25
+2006-06-16,27.73,27.90,27.66,27.79,19831300,20.21
+2006-06-15,27.22,27.75,27.19,27.73,25897200,20.17
+2006-06-14,26.97,27.19,26.91,27.17,17003200,19.76
+2006-06-13,26.66,27.13,26.59,27.02,23118900,19.65
+2006-06-12,26.69,27.09,26.65,26.66,15074200,19.39
+2006-06-09,26.55,26.85,26.43,26.62,11763100,19.36
+2006-06-08,26.67,26.96,26.15,26.58,26666900,19.33
+2006-06-07,26.80,26.91,26.58,26.59,12151800,19.34
+2006-06-06,26.60,27.08,26.50,26.73,20969200,19.44
+2006-06-05,26.65,26.97,26.57,26.60,12447800,19.35
+2006-06-02,26.95,26.96,26.47,26.73,13232100,19.44
+2006-06-01,26.35,26.95,26.24,26.91,28728500,19.57
+2006-05-31,25.85,26.07,25.68,26.06,17016800,18.96
+2006-05-30,26.45,26.45,25.80,25.84,16948000,18.80
+2006-05-26,25.86,26.28,25.82,26.23,12131600,19.08
+2006-05-25,25.55,25.71,25.40,25.70,11518400,18.69
+2006-05-24,25.32,25.53,25.20,25.46,13786600,18.52
+2006-05-23,25.02,25.56,25.01,25.25,13357100,18.37
+2006-05-22,25.29,25.64,25.11,25.24,17548200,18.36
+2006-05-19,25.00,25.45,24.87,25.28,21721400,18.39
+2006-05-18,25.05,25.19,24.72,24.74,16519700,18.00
+2006-05-17,25.67,25.68,24.91,25.10,17576100,18.26
+2006-05-16,25.84,25.89,25.59,25.77,8683700,18.75
+2006-05-15,25.69,25.84,25.50,25.79,12266900,18.76
+2006-05-12,26.11,26.14,25.62,25.62,12993200,18.64
+2006-05-11,26.17,26.31,25.93,26.11,15122800,18.99
+2006-05-10,26.31,26.38,26.03,26.17,11631000,19.04
+2006-05-09,26.14,26.34,26.05,26.31,10193700,19.14
+2006-05-08,26.10,26.25,25.95,26.14,12332200,19.01
+2006-05-05,26.14,26.15,25.87,25.97,10324600,18.89
+2006-05-04,26.20,26.20,25.85,25.92,10126000,18.85
+2006-05-03,26.16,26.23,25.87,25.99,9909000,18.91
+2006-05-02,26.33,26.34,26.12,26.16,11649800,19.03
+2006-05-01,26.39,26.46,26.10,26.16,10587900,19.03
+2006-04-28,26.38,26.45,26.12,26.21,14346300,19.07
+2006-04-27,26.16,26.46,26.00,26.38,13090900,19.19
+2006-04-26,25.77,26.35,25.70,26.16,23518800,19.03
+2006-04-25,25.97,26.04,25.45,25.60,24008800,18.62
+2006-04-24,25.35,25.56,25.15,25.53,15170900,18.57
+2006-04-21,25.54,25.65,25.30,25.35,15300200,18.44
+2006-04-20,25.75,25.78,25.34,25.34,15946900,18.43
+2006-04-19,25.80,26.08,25.50,25.75,13620600,18.73
+2006-04-18,25.55,26.02,25.45,25.94,15625700,18.87
+2006-04-17,25.60,25.72,25.34,25.43,7822400,18.50
+2006-04-13,25.58,25.68,25.44,25.58,13632500,18.61
+2006-04-12,26.00,26.00,25.48,25.62,14438600,18.64
+2006-04-11,25.98,26.12,25.54,25.78,16858800,18.75
+2006-04-10,26.18,26.19,25.93,26.03,10113800,18.93
+2006-04-07,26.46,26.53,26.11,26.16,22009100,19.03
+2006-04-06,26.75,26.96,26.33,26.45,17838200,19.24
+2006-04-05,26.98,27.19,26.98,27.09,18130000,19.46
+2006-04-04,27.01,27.25,26.96,27.12,10970600,19.49
+2006-04-03,27.23,27.24,26.93,26.95,15279100,19.36
+2006-03-31,27.03,27.29,27.02,27.04,14832800,19.43
+2006-03-30,27.26,27.37,27.00,27.02,17119700,19.41
+2006-03-29,27.04,27.41,27.04,27.26,12516300,19.59
+2006-03-28,27.25,27.40,26.94,27.02,17855100,19.41
+2006-03-27,27.37,27.42,27.28,27.31,18772800,19.62
+2006-03-24,27.10,27.40,27.08,27.37,28412500,19.66
+2006-03-23,26.92,27.01,26.90,27.00,23436300,19.40
+2006-03-22,26.32,26.95,26.32,26.92,17601400,19.34
+2006-03-21,26.82,26.86,26.59,26.72,16658800,19.20
+2006-03-20,27.16,27.16,26.70,26.82,14822800,19.27
+2006-03-17,27.20,27.25,26.87,27.00,21617800,19.40
+2006-03-16,27.18,27.35,26.88,27.11,18302200,19.48
+2006-03-15,27.24,27.35,27.00,27.31,9808900,19.62
+2006-03-14,27.12,27.41,27.08,27.32,19076100,19.63
+2006-03-13,27.24,27.39,27.07,27.12,21282800,19.49
+2006-03-10,26.99,27.25,26.81,27.23,29054400,19.56
+2006-03-09,26.80,27.14,26.78,26.95,20351500,19.36
+2006-03-08,26.75,26.82,26.34,26.79,21259700,19.25
+2006-03-07,27.02,27.02,26.11,26.53,40720900,19.06
+2006-03-06,27.34,27.70,26.78,27.02,62623900,19.41
+2006-03-03,28.19,28.20,27.85,27.99,10971000,20.11
+2006-03-02,28.09,28.39,27.96,28.28,14677300,20.32
+2006-03-01,27.60,28.18,27.60,28.09,13455300,20.18
+2006-02-28,27.65,27.77,27.54,27.59,10429500,19.82
+2006-02-27,27.52,27.98,27.48,27.77,11821000,19.95
+2006-02-24,27.96,28.07,27.42,27.57,13175100,19.81
+2006-02-23,28.14,28.22,27.75,27.94,11205500,20.07
+2006-02-22,28.37,28.37,28.06,28.25,9494100,20.30
+2006-02-21,28.25,28.47,28.13,28.15,13868500,20.23
+2006-02-17,28.50,28.55,28.17,28.28,15812700,20.32
+2006-02-16,28.50,28.65,28.22,28.45,14127900,20.44
+2006-02-15,28.12,28.39,27.93,28.32,14123800,20.35
+2006-02-14,27.66,28.82,27.66,28.29,23060000,20.33
+2006-02-13,27.60,27.82,27.45,27.65,16690800,19.87
+2006-02-10,27.03,27.62,27.01,27.48,16476400,19.74
+2006-02-09,27.30,27.39,27.02,27.13,14174200,19.49
+2006-02-08,26.93,27.14,26.67,27.13,13627600,19.49
+2006-02-07,27.12,27.21,26.77,26.92,14165700,19.34
+2006-02-06,26.80,27.12,26.74,27.05,17962900,19.43
+2006-02-03,26.52,26.93,26.40,26.79,21797800,19.25
+2006-02-02,26.75,26.76,26.30,26.52,14939000,19.05
+2006-02-01,26.00,26.61,25.89,26.55,18626900,19.08
+2006-01-31,26.06,26.21,25.87,25.95,16168800,18.64
+2006-01-30,25.87,26.16,25.85,26.05,13101800,18.72
+2006-01-27,25.62,26.00,25.52,25.89,16098700,18.60
+2006-01-26,25.39,25.66,25.26,25.51,15638100,18.33
+2006-01-25,24.53,25.23,24.52,25.21,15592300,18.11
+2006-01-24,24.50,25.00,24.50,24.66,9999600,17.72
+2006-01-23,24.68,24.75,24.39,24.45,10938100,17.57
+2006-01-20,24.75,24.87,24.61,24.71,13527100,17.75
+2006-01-19,24.82,24.98,24.82,24.90,10346800,17.89
+2006-01-18,24.70,24.87,24.66,24.82,12442900,17.83
+2006-01-17,24.80,24.89,24.62,24.84,9102600,17.85
+2006-01-13,24.98,25.08,24.81,24.99,10137700,17.95
+2006-01-12,25.12,25.20,24.87,24.96,13113000,17.93
+2006-01-11,24.87,25.09,24.76,25.07,11400400,18.01
+2006-01-10,24.95,24.98,24.73,24.87,10713400,17.87
+2006-01-09,24.78,25.12,24.69,25.02,18037700,17.98
+2006-01-06,24.80,25.03,24.60,24.93,11802600,17.91
+2006-01-05,24.91,25.10,24.90,24.95,10802900,17.69
+2006-01-04,24.66,25.06,24.64,24.89,14824800,17.64
+2006-01-03,24.49,24.87,24.24,24.71,16350500,17.52
+2005-12-30,24.46,24.55,24.28,24.49,10990400,17.36
+2005-12-29,24.62,24.85,24.57,24.62,9045600,17.45
+2005-12-28,24.74,24.75,24.60,24.62,10703400,17.45
+2005-12-27,24.80,24.81,24.56,24.63,8322600,17.46
+2005-12-23,24.56,24.77,24.45,24.63,7000100,17.46
+2005-12-22,24.32,24.69,24.31,24.58,11956700,17.42
+2005-12-21,24.55,24.74,24.34,24.45,14071300,17.33
+2005-12-20,24.63,24.75,24.55,24.65,12507800,17.47
+2005-12-19,24.76,24.96,24.70,24.83,10363700,17.60
+2005-12-16,24.97,25.26,24.82,24.96,15666500,17.69
+2005-12-15,24.87,24.90,24.67,24.85,14702600,17.62
+2005-12-14,25.01,25.03,24.73,24.87,10324500,17.63
+2005-12-13,24.70,25.15,24.64,25.02,13201300,17.74
+2005-12-12,24.88,24.97,24.73,24.86,9141900,17.62
+2005-12-09,25.00,25.04,24.77,24.90,7720000,17.65
+2005-12-08,25.03,25.16,24.69,24.85,12886500,17.62
+2005-12-07,25.11,25.25,24.88,25.09,10262900,17.79
+2005-12-06,25.60,25.60,25.15,25.20,17927700,17.86
+2005-12-05,25.07,25.46,25.06,25.29,18996700,17.93
+2005-12-02,25.30,25.34,25.00,25.07,14099400,17.77
+2005-12-01,25.15,25.52,25.00,25.30,13957900,17.93
+2005-11-30,24.95,25.35,24.80,24.91,19505200,17.66
+2005-11-29,25.25,25.50,25.02,25.05,16684100,17.76
+2005-11-28,24.95,25.37,24.77,25.08,24088700,17.78
+2005-11-25,24.68,24.99,24.66,24.77,5196200,17.56
+2005-11-23,24.68,24.83,24.66,24.68,12159900,17.50
+2005-11-22,24.39,24.86,24.39,24.77,20685700,17.56
+2005-11-21,24.34,24.47,24.00,24.37,18553000,17.28
+2005-11-18,24.28,24.58,24.25,24.38,19830400,17.28
+2005-11-17,23.75,24.25,23.75,24.17,10744100,17.13
+2005-11-16,23.89,24.05,23.75,23.82,15785700,16.89
+2005-11-15,23.95,24.09,23.76,23.89,20624900,16.94
+2005-11-14,24.00,24.10,23.90,23.95,11626100,16.98
+2005-11-11,23.86,24.00,23.83,23.95,14804500,16.98
+2005-11-10,23.60,23.97,23.58,23.89,10862800,16.94
+2005-11-09,23.54,23.74,23.48,23.60,9526600,16.73
+2005-11-08,23.40,23.69,23.35,23.60,10880300,16.73
+2005-11-07,23.64,23.68,23.35,23.41,12785300,16.60
+2005-11-04,23.60,23.74,23.35,23.66,10434000,16.77
+2005-11-03,24.05,24.05,23.36,23.52,22700600,16.67
+2005-11-02,23.88,23.97,23.79,23.91,11023500,16.95
+2005-11-01,23.86,23.86,23.60,23.78,18368700,16.86
+2005-10-31,23.85,24.00,23.72,23.85,17243100,16.91
+2005-10-28,23.55,23.96,23.51,23.89,11557900,16.94
+2005-10-27,23.65,23.75,23.59,23.70,11232900,16.80
+2005-10-26,23.70,23.83,23.62,23.65,12297800,16.77
+2005-10-25,23.52,23.78,23.48,23.69,13466500,16.79
+2005-10-24,23.20,23.60,23.13,23.59,20736400,16.72
+2005-10-21,23.00,23.25,22.90,23.00,22884100,16.30
+2005-10-20,22.95,23.14,22.53,22.54,21436800,15.98
+2005-10-19,22.10,22.59,22.10,22.41,16111100,15.89
+2005-10-18,22.19,22.26,22.07,22.10,10878500,15.67
+2005-10-17,22.13,22.25,22.00,22.20,12171400,15.74
+2005-10-14,22.25,22.36,22.04,22.20,14806700,15.74
+2005-10-13,22.29,22.37,21.79,22.25,13386900,15.77
+2005-10-12,22.46,22.54,22.30,22.31,11519200,15.82
+2005-10-11,22.74,22.77,22.46,22.56,12264400,15.99
+2005-10-10,23.11,23.78,22.67,22.76,9411300,16.13
+2005-10-07,23.15,23.21,22.75,22.75,14824600,16.13
+2005-10-06,23.33,23.57,23.00,23.09,14611800,16.37
+2005-10-05,23.61,23.69,23.25,23.32,17215100,16.53
+2005-10-04,24.08,24.08,23.92,23.96,11955500,16.76
+2005-10-03,23.92,24.14,23.80,23.96,12843400,16.76
+2005-09-30,23.63,24.10,23.60,23.97,13980600,16.76
+2005-09-29,23.87,23.90,23.50,23.72,16578300,16.59
+2005-09-28,23.73,24.03,23.60,23.90,10360300,16.71
+2005-09-27,23.85,23.85,23.60,23.64,8169500,16.53
+2005-09-26,23.91,23.93,23.59,23.84,8434200,16.67
+2005-09-23,23.80,24.00,23.75,23.77,8820100,16.62
+2005-09-22,23.97,24.04,23.70,23.83,10009600,16.67
+2005-09-21,24.02,24.16,23.94,23.94,11758800,16.74
+2005-09-20,24.11,24.24,24.05,24.08,11790500,16.84
+2005-09-19,24.02,24.18,24.00,24.06,12688900,16.83
+2005-09-16,24.02,24.36,23.87,24.23,19192600,16.94
+2005-09-15,23.80,24.04,23.68,23.91,10225400,16.72
+2005-09-14,23.79,23.92,23.60,23.69,9645000,16.57
+2005-09-13,23.88,23.89,23.67,23.79,11556500,16.64
+2005-09-12,23.99,24.02,23.82,23.82,12209700,16.66
+2005-09-09,23.99,24.12,23.94,24.05,9393000,16.82
+2005-09-08,24.13,24.13,23.93,24.01,7885300,16.79
+2005-09-07,24.17,24.20,24.00,24.08,8884100,16.84
+2005-09-06,24.00,24.24,23.96,24.24,8700400,16.95
+2005-09-02,24.11,24.11,23.87,23.87,6990900,16.69
+2005-09-01,24.03,24.16,23.90,24.02,8933700,16.80
+2005-08-31,23.77,24.08,23.62,24.08,10452900,16.84
+2005-08-30,23.73,23.83,23.59,23.81,6921000,16.65
+2005-08-29,23.60,23.89,23.56,23.83,5941400,16.67
+2005-08-26,23.85,23.91,23.58,23.71,7593800,16.58
+2005-08-25,23.91,24.07,23.77,23.88,8583400,16.70
+2005-08-24,24.18,24.23,23.88,23.91,8935300,16.72
+2005-08-23,24.11,24.30,24.00,24.20,7361400,16.92
+2005-08-22,24.14,24.25,24.00,24.03,7768100,16.80
+2005-08-19,24.10,24.15,24.00,24.14,7342500,16.88
+2005-08-18,24.08,24.15,23.96,24.05,7425000,16.82
+2005-08-17,24.49,24.49,24.09,24.21,6909700,16.93
+2005-08-16,24.53,24.53,24.04,24.26,10278700,16.97
+2005-08-15,24.40,24.52,24.23,24.46,8594700,17.11
+2005-08-12,24.74,24.77,24.35,24.46,10561100,17.11
+2005-08-11,24.66,24.78,24.51,24.74,7100100,17.30
+2005-08-10,24.64,24.93,24.57,24.65,10421700,17.24
+2005-08-09,24.59,24.68,24.44,24.54,8492600,17.16
+2005-08-08,24.62,24.64,24.39,24.47,7823800,17.11
+2005-08-05,24.74,24.75,24.43,24.61,8525100,17.21
+2005-08-04,24.85,24.92,24.63,24.74,8967200,17.30
+2005-08-03,24.66,24.97,24.60,24.97,9917300,17.46
+2005-08-02,24.47,24.88,24.47,24.66,12705500,17.25
+2005-08-01,24.59,24.63,24.33,24.47,9129000,17.11
+2005-07-29,24.58,24.72,24.45,24.45,11899000,17.10
+2005-07-28,24.42,24.78,24.41,24.73,18047000,17.29
+2005-07-27,24.12,24.31,24.08,24.31,12264800,17.00
+2005-07-26,23.90,24.16,23.85,24.04,12273500,16.81
+2005-07-25,23.84,24.06,23.72,23.83,10248600,16.67
+2005-07-22,23.77,23.95,23.60,23.72,10228200,16.59
+2005-07-21,23.95,23.98,23.56,23.71,12169200,16.58
+2005-07-20,23.78,23.85,23.58,23.80,11960900,16.64
+2005-07-19,23.85,24.04,23.58,23.79,7811900,16.64
+2005-07-18,24.04,24.05,23.75,23.84,7874000,16.67
+2005-07-15,24.10,24.17,24.01,24.12,9382800,16.87
+2005-07-14,23.99,24.12,23.92,24.10,10921400,16.85
+2005-07-13,23.85,23.96,23.80,23.89,8148400,16.71
+2005-07-12,23.71,23.91,23.65,23.88,15167900,16.70
+2005-07-11,23.74,23.82,23.61,23.79,11227400,16.64
+2005-07-08,23.36,23.68,23.31,23.57,9528500,16.48
+2005-07-07,23.47,23.52,23.20,23.36,8297400,16.34
+2005-07-06,23.84,23.88,23.56,23.61,10154300,16.51
+2005-07-05,23.92,24.28,23.86,24.10,11079600,16.63
+2005-07-01,23.88,24.13,23.83,23.93,10974500,16.51
+2005-06-30,23.85,23.95,23.70,23.75,11424300,16.39
+2005-06-29,23.83,24.07,23.75,23.94,10554500,16.52
+2005-06-28,23.70,23.74,23.50,23.70,7705900,16.35
+2005-06-27,23.42,23.70,23.40,23.57,7002400,16.26
+2005-06-24,23.67,23.78,23.50,23.50,7671800,16.21
+2005-06-23,23.76,23.85,23.56,23.66,7420500,16.32
+2005-06-22,23.99,24.10,23.74,23.78,7401300,16.41
+2005-06-21,24.07,24.07,23.83,23.87,7000500,16.47
+2005-06-20,23.92,24.09,23.90,24.07,8078200,16.61
+2005-06-17,24.19,24.19,23.91,24.02,12119800,16.57
+2005-06-16,24.10,24.11,23.80,23.95,8220500,16.52
+2005-06-15,23.92,24.02,23.75,24.01,9837600,16.57
+2005-06-14,23.92,23.99,23.85,23.90,7216500,16.49
+2005-06-13,23.58,23.91,23.54,23.91,12859600,16.50
+2005-06-10,23.49,23.67,23.40,23.63,7902700,16.30
+2005-06-09,23.57,23.59,23.35,23.41,7054700,16.15
+2005-06-08,23.49,23.59,23.37,23.54,5584800,16.24
+2005-06-07,23.30,23.60,23.28,23.44,9307300,16.17
+2005-06-06,23.30,23.38,23.25,23.30,6220000,16.08
+2005-06-03,23.34,23.42,23.24,23.34,8568500,16.10
+2005-06-02,23.30,23.44,23.10,23.42,9821000,16.16
+2005-06-01,23.24,23.40,23.20,23.28,14260100,16.06
+2005-05-31,23.55,23.66,23.35,23.38,10498900,16.13
+2005-05-27,23.73,23.73,23.55,23.67,4916300,16.33
+2005-05-26,23.62,23.75,23.56,23.65,6169300,16.32
+2005-05-25,23.52,23.64,23.50,23.55,6194500,16.25
+2005-05-24,23.62,23.68,23.54,23.61,7452800,16.29
+2005-05-23,23.58,23.77,23.58,23.70,11496700,16.35
+2005-05-20,23.73,23.76,23.52,23.63,11885200,16.30
+2005-05-19,23.78,23.79,23.61,23.73,8415200,16.37
+2005-05-18,23.50,23.73,23.50,23.68,13096200,16.34
+2005-05-17,23.21,23.49,23.15,23.49,6955500,16.21
+2005-05-16,23.16,23.38,23.10,23.35,5835000,16.11
+2005-05-13,23.42,23.42,23.03,23.08,7247900,15.92
+2005-05-12,23.40,23.50,23.21,23.25,5909200,16.04
+2005-05-11,23.37,23.42,23.06,23.30,7750000,16.08
+2005-05-10,23.42,23.59,23.37,23.45,6177100,16.18
+2005-05-09,23.55,23.69,23.42,23.58,5754400,16.27
+2005-05-06,23.73,23.80,23.45,23.62,7169800,16.30
+2005-05-05,23.76,23.81,23.47,23.68,9120500,16.34
+2005-05-04,23.78,23.92,23.71,23.80,8494900,16.42
+2005-05-03,23.88,23.98,23.72,23.80,12351000,16.42
+2005-05-02,23.95,24.03,23.78,23.78,14722200,16.41
+2005-04-29,23.65,23.86,23.54,23.80,14373300,16.42
+2005-04-28,23.20,23.68,23.20,23.52,13179800,16.23
+2005-04-27,23.13,23.60,23.10,23.44,12324500,16.17
+2005-04-26,23.37,23.37,23.16,23.16,9333300,15.98
+2005-04-25,23.55,23.60,23.26,23.32,9341300,16.09
+2005-04-22,23.19,23.28,22.78,23.20,7675200,16.01
+2005-04-21,23.15,23.29,23.01,23.18,7970200,15.99
+2005-04-20,23.15,23.28,22.91,22.96,8302000,15.84
+2005-04-19,23.20,23.33,23.11,23.20,9919300,16.01
+2005-04-18,23.35,23.39,23.16,23.21,14547800,16.01
+2005-04-15,23.61,23.65,22.90,23.00,11558400,15.87
+2005-04-14,23.92,24.07,23.64,23.65,8815700,16.32
+2005-04-13,23.82,23.97,23.71,23.83,8990800,16.44
+2005-04-12,23.82,23.98,23.68,23.89,9446400,16.48
+2005-04-11,23.83,23.86,23.68,23.83,6828300,16.44
+2005-04-08,23.92,24.05,23.68,23.75,11733100,16.39
+2005-04-07,23.95,24.15,23.83,23.84,12092200,16.45
+2005-04-06,24.18,24.19,23.79,23.91,10597800,16.50
+2005-04-05,24.11,24.33,24.02,24.20,16597100,16.47
+2005-04-04,23.78,23.99,23.62,23.91,11261600,16.28
+2005-04-01,23.78,23.92,23.45,23.66,10528800,16.11
+2005-03-31,23.76,23.80,23.60,23.69,9456100,16.13
+2005-03-30,23.40,23.73,23.35,23.70,8782000,16.13
+2005-03-29,23.49,23.74,23.29,23.33,9632500,15.88
+2005-03-28,23.40,23.88,23.35,23.49,8759400,15.99
+2005-03-24,23.40,23.48,23.25,23.30,5913400,15.86
+2005-03-23,23.24,23.69,23.10,23.40,13153600,15.93
+2005-03-22,23.24,23.35,22.99,23.04,7443500,15.68
+2005-03-21,23.28,23.39,23.08,23.21,7356400,15.80
+2005-03-18,23.41,23.50,23.01,23.35,14731000,15.90
+2005-03-17,23.47,23.52,23.23,23.40,6744600,15.93
+2005-03-16,23.60,23.76,23.36,23.42,11154900,15.94
+2005-03-15,24.19,24.19,23.65,23.66,9450400,16.11
+2005-03-14,24.00,24.15,23.96,24.09,7238100,16.40
+2005-03-11,24.17,24.27,23.96,24.00,6167200,16.34
+2005-03-10,24.19,24.30,24.06,24.12,5796900,16.42
+2005-03-09,24.16,24.23,23.96,24.10,7194000,16.41
+2005-03-08,24.45,24.53,24.13,24.17,6246300,16.45
+2005-03-07,24.57,24.59,24.41,24.42,4895900,16.62
+2005-03-04,24.54,24.62,24.37,24.49,5707500,16.67
+2005-03-03,24.46,24.50,24.17,24.36,5700600,16.58
+2005-03-02,24.32,24.48,24.21,24.32,6291700,16.56
+2005-03-01,24.21,24.40,24.15,24.32,7716500,16.56
+2005-02-28,24.22,24.22,24.00,24.06,8285800,16.38
+2005-02-25,24.18,24.25,23.93,24.21,7626400,16.48
+2005-02-24,24.08,24.25,23.99,24.16,6385200,16.45
+2005-02-23,24.04,24.24,23.89,24.14,10739800,16.43
+2005-02-22,24.28,24.50,24.00,24.03,12080100,16.36
+2005-02-18,24.30,24.30,24.12,24.18,9877000,16.46
+2005-02-17,24.52,24.53,24.17,24.25,10717400,16.51
+2005-02-16,24.58,24.66,24.36,24.51,8971900,16.69
+2005-02-15,24.45,24.74,24.37,24.52,9088000,16.69
+2005-02-14,24.44,24.70,24.25,24.37,12215500,16.59
+2005-02-11,24.10,24.41,23.95,24.26,10894100,16.51
+2005-02-10,24.38,24.39,24.05,24.10,12460800,16.41
+2005-02-09,24.67,24.69,24.37,24.38,8204800,16.60
+2005-02-08,24.59,24.70,24.48,24.61,9773900,16.75
+2005-02-07,24.60,24.62,24.33,24.47,7713800,16.66
+2005-02-04,24.62,24.66,24.41,24.60,12973600,16.75
+2005-02-03,24.74,24.80,24.47,24.62,15574800,16.76
+2005-02-02,24.28,24.46,23.98,24.39,22031900,16.60
+2005-02-01,24.00,24.07,23.76,23.92,20128200,16.28
+2005-01-31,23.62,23.99,23.30,23.76,31318700,16.17
+2005-01-28,23.51,23.69,23.33,23.62,17247500,16.08
+2005-01-27,24.25,24.26,23.65,23.67,27344900,16.11
+2005-01-26,24.70,24.89,24.37,24.58,12349800,16.73
+2005-01-25,24.55,24.65,24.32,24.45,9248000,16.64
+2005-01-24,24.67,25.01,24.52,24.54,8915500,16.71
+2005-01-21,24.65,24.74,24.47,24.58,13456900,16.73
+2005-01-20,24.78,24.89,24.47,24.47,12288900,16.66
+2005-01-19,25.30,25.35,24.76,24.79,9806400,16.88
+2005-01-18,24.39,24.94,24.39,24.88,14034300,16.94
+2005-01-14,24.45,24.53,24.21,24.41,10970400,16.62
+2005-01-13,24.72,24.81,24.29,24.43,11323300,16.63
+2005-01-12,24.59,24.85,24.52,24.81,9269900,16.89
+2005-01-11,24.89,24.92,24.57,24.65,11070400,16.78
+2005-01-10,25.10,25.10,24.72,24.90,12140100,16.95
+2005-01-07,25.25,25.38,25.06,25.08,10108100,17.07
+2005-01-06,25.37,25.37,25.02,25.15,9020000,17.12
+2005-01-05,25.43,25.79,25.42,25.44,11064500,17.10
+2005-01-04,25.76,25.78,25.32,25.32,11879200,17.02
+2005-01-03,25.98,25.98,25.56,25.59,9900500,17.20
+2004-12-31,25.80,25.89,25.66,25.77,5900300,17.32
+2004-12-30,25.98,25.99,25.75,25.76,5605100,17.31
+2004-12-29,25.92,25.99,25.80,25.88,6162900,17.39
+2004-12-28,25.91,26.17,25.91,26.05,4403000,17.51
+2004-12-27,26.00,26.10,25.91,25.95,6861000,17.44
+2004-12-23,25.93,26.07,25.90,26.03,4246800,17.49
+2004-12-22,26.00,26.15,25.76,25.95,6709400,17.44
+2004-12-21,25.88,26.03,25.82,25.90,7423600,17.41
+2004-12-20,25.85,26.04,25.76,25.81,8625500,17.35
+2004-12-17,25.70,25.91,25.60,25.70,13022500,17.27
+2004-12-16,25.67,25.78,25.37,25.70,10188000,17.27
+2004-12-15,25.99,26.00,25.38,25.68,9830000,17.26
+2004-12-14,25.83,25.99,25.61,25.95,8966600,17.44
+2004-12-13,25.57,25.89,25.43,25.76,8964900,17.31
+2004-12-10,25.30,25.68,24.95,25.31,9690600,17.01
+2004-12-09,25.00,25.25,24.98,25.02,9116300,16.82
+2004-12-08,25.47,25.55,25.10,25.26,6829500,16.98
+2004-12-07,25.62,25.75,25.39,25.41,7740800,17.08
+2004-12-06,25.68,25.75,25.51,25.51,6902300,17.15
+2004-12-03,26.08,26.15,25.70,25.81,7107100,17.35
+2004-12-02,25.78,26.56,25.75,26.10,11306400,17.54
+2004-12-01,25.40,25.89,25.31,25.78,11809900,17.33
+2004-11-30,25.25,25.32,25.06,25.17,7897900,16.92
+2004-11-29,25.48,25.57,25.31,25.35,7119100,17.04
+2004-11-26,25.48,25.51,25.38,25.48,4031900,17.13
+2004-11-24,25.28,25.37,25.15,25.36,7999200,17.04
+2004-11-23,25.60,25.65,25.31,25.46,8797500,17.11
+2004-11-22,25.96,26.13,25.48,25.52,11150400,17.15
+2004-11-19,26.08,26.17,25.79,25.89,6118200,17.40
+2004-11-18,26.20,26.27,26.01,26.11,6710200,17.55
+2004-11-17,26.35,26.55,25.97,26.18,7726700,17.60
+2004-11-16,26.43,26.52,26.00,26.13,8812600,17.56
+2004-11-15,26.53,26.54,26.17,26.38,8151600,17.73
+2004-11-12,26.10,26.70,26.08,26.67,8800100,17.93
+2004-11-11,26.09,26.23,26.06,26.20,6789800,17.61
+2004-11-10,26.30,26.32,25.86,25.97,9268500,17.45
+2004-11-09,26.33,26.38,26.07,26.15,8933300,17.58
+2004-11-08,26.34,26.44,26.12,26.29,7086500,17.67
+2004-11-05,26.29,26.38,26.07,26.25,7766000,17.64
+2004-11-04,25.83,26.22,25.74,26.12,9677700,17.56
+2004-11-03,25.67,25.93,25.61,25.70,9345000,17.27
+2004-11-02,25.46,25.95,25.46,25.52,9707100,17.15
+2004-11-01,25.35,25.82,25.10,25.67,11561000,17.25
+2004-10-29,25.42,25.57,25.26,25.26,10184100,16.98
+2004-10-28,24.96,25.48,24.92,25.35,9346800,17.04
+2004-10-27,24.70,25.18,24.55,24.96,8199500,16.78
+2004-10-26,24.95,24.95,24.55,24.75,12603000,16.63
+2004-10-25,24.94,25.10,24.67,24.99,9921500,16.80
+2004-10-22,25.65,25.68,25.15,25.24,9646300,16.96
+2004-10-21,26.46,26.50,25.34,25.68,15395300,17.26
+2004-10-20,26.69,26.74,26.35,26.46,8176500,17.78
+2004-10-19,26.88,26.88,26.55,26.70,7232300,17.95
+2004-10-18,26.75,26.93,26.60,26.91,5692600,18.09
+2004-10-15,26.54,26.97,26.41,26.68,6314900,17.93
+2004-10-14,26.54,26.84,26.35,26.35,4427400,17.71
+2004-10-13,26.95,27.11,26.55,26.63,6035300,17.90
+2004-10-12,26.67,27.05,26.61,26.89,5400000,18.07
+2004-10-11,26.86,26.99,26.80,26.87,3292000,18.06
+2004-10-08,26.81,27.04,26.77,26.83,5000400,18.03
+2004-10-07,27.02,27.15,26.70,27.00,6713600,18.15
+2004-10-06,27.25,27.26,26.79,27.15,6086900,18.25
+2004-10-05,26.97,27.29,26.86,27.20,8362600,18.07
+2004-10-04,26.35,27.00,26.34,26.90,9334800,17.87
+2004-10-01,26.25,26.40,26.00,26.32,9114400,17.49
+2004-09-30,26.06,26.11,25.76,25.95,8196800,17.24
+2004-09-29,25.73,26.01,25.57,26.01,7720600,17.28
+2004-09-28,26.08,26.14,25.70,25.82,6998800,17.15
+2004-09-27,25.87,26.04,25.65,25.97,5253100,17.25
+2004-09-24,26.00,26.10,25.85,26.05,5904200,17.31
+2004-09-23,26.35,26.40,25.95,26.04,7510400,17.30
+2004-09-22,26.36,26.43,26.25,26.36,7239400,17.51
+2004-09-21,26.42,26.52,26.28,26.41,4968400,17.55
+2004-09-20,26.32,26.50,26.22,26.44,4103800,17.57
+2004-09-17,26.73,26.73,26.30,26.48,8360700,17.59
+2004-09-16,26.10,26.64,26.05,26.56,6850900,17.65
+2004-09-15,26.62,26.74,25.90,26.06,10931400,17.31
+2004-09-14,26.84,26.88,26.41,26.62,8889500,17.69
+2004-09-13,26.52,26.84,26.50,26.84,6177700,17.83
+2004-09-10,26.35,26.60,26.15,26.57,7793900,17.65
+2004-09-09,26.58,26.70,26.26,26.30,7455700,17.47
+2004-09-08,26.50,26.83,26.49,26.55,7907900,17.64
+2004-09-07,26.48,26.74,26.32,26.69,7780700,17.73
+2004-09-03,26.20,26.55,26.11,26.20,5699600,17.41
+2004-09-02,26.03,26.25,25.83,26.18,5362300,17.39
+2004-09-01,25.87,25.99,25.57,25.99,6696000,17.27
+2004-08-31,25.87,25.87,25.57,25.79,6165200,17.13
+2004-08-30,25.84,25.93,25.73,25.80,4358300,17.14
+2004-08-27,25.72,25.89,25.68,25.84,4618900,17.17
+2004-08-26,25.73,25.90,25.62,25.74,6170300,17.10
+2004-08-25,25.63,25.83,25.27,25.69,8686400,17.07
+2004-08-24,25.74,25.78,25.46,25.59,4834000,17.00
+2004-08-23,25.90,25.90,25.54,25.61,7726200,17.01
+2004-08-20,25.55,25.82,25.46,25.57,5252800,16.99
+2004-08-19,25.50,25.79,25.39,25.55,6556700,16.97
+2004-08-18,25.41,25.58,25.37,25.58,7368700,16.99
+2004-08-17,25.54,25.65,25.27,25.37,5382600,16.86
+2004-08-16,25.06,25.56,25.02,25.54,6288000,16.97
+2004-08-13,25.17,25.32,24.93,25.06,4537600,16.65
+2004-08-12,25.25,25.39,25.15,25.24,5976500,16.77
+2004-08-11,25.10,25.36,25.09,25.29,6570600,16.80
+2004-08-10,25.00,25.28,24.95,25.25,6766500,16.78
+2004-08-09,24.95,25.10,24.77,24.86,6106800,16.52
+2004-08-06,25.01,25.34,24.80,24.85,6589800,16.51
+2004-08-05,25.59,25.64,25.27,25.28,6111700,16.80
+2004-08-04,25.48,25.73,25.36,25.59,4958000,17.00
+2004-08-03,25.70,26.01,25.48,25.56,11776300,16.98
+2004-08-02,25.38,25.60,25.28,25.49,8656900,16.93
+2004-07-30,25.40,25.45,25.00,25.34,8800200,16.84
+2004-07-29,25.40,25.57,25.27,25.40,7938400,16.87
+2004-07-28,25.40,25.50,25.08,25.40,9047800,16.87
+2004-07-27,24.99,25.79,24.93,25.34,16027900,16.84
+2004-07-26,24.57,24.88,24.48,24.75,14289000,16.44
+2004-07-23,24.00,24.55,24.00,24.22,15767700,16.09
+2004-07-22,23.45,23.76,23.15,23.58,11634700,15.67
+2004-07-21,23.45,23.80,23.15,23.20,7092000,15.41
+2004-07-20,23.16,23.45,23.15,23.27,6402600,15.46
+2004-07-19,23.10,23.33,23.06,23.16,6265500,15.39
+2004-07-16,23.24,23.24,23.03,23.10,7251400,15.35
+2004-07-15,23.48,23.54,22.98,23.00,6328200,15.28
+2004-07-14,23.24,23.75,23.23,23.54,8765000,15.64
+2004-07-13,23.61,23.66,23.37,23.41,4905600,15.55
+2004-07-12,23.58,23.82,23.50,23.67,4872700,15.73
+2004-07-09,23.49,23.62,23.29,23.59,5674200,15.67
+2004-07-08,23.90,23.92,23.39,23.46,6033000,15.59
+2004-07-07,23.86,23.93,23.66,23.85,6261900,15.85
+2004-07-06,24.07,24.28,24.01,24.13,7748800,15.82
+2004-07-02,24.05,24.17,23.92,24.11,4949000,15.81
+2004-07-01,24.40,24.46,24.01,24.14,8566700,15.83
+2004-06-30,24.26,24.55,24.12,24.25,9131600,15.90
+2004-06-29,24.18,24.46,24.12,24.26,6332500,15.91
+2004-06-28,23.99,24.50,23.96,24.15,11216500,15.84
+2004-06-25,23.85,24.19,23.77,23.80,10774100,15.61
+2004-06-24,24.20,24.28,23.68,23.79,11980800,15.60
+2004-06-23,24.15,24.30,24.08,24.25,8395900,15.90
+2004-06-22,24.32,24.42,24.05,24.07,8497400,15.78
+2004-06-21,24.45,24.51,24.35,24.40,6654300,16.00
+2004-06-18,24.54,24.82,24.43,24.60,9370400,16.13
+2004-06-17,24.35,24.55,24.27,24.54,4665900,16.09
+2004-06-16,24.47,24.54,24.30,24.44,5520000,16.03
+2004-06-15,24.64,24.74,24.31,24.47,6475500,16.05
+2004-06-14,24.63,24.76,24.51,24.55,6823600,16.10
+2004-06-10,24.72,25.01,24.55,24.81,8501500,16.27
+2004-06-09,24.20,25.17,24.18,24.62,14308100,16.14
+2004-06-08,24.08,24.40,23.87,24.34,5822800,15.96
+2004-06-07,23.94,24.31,23.93,24.28,5968200,15.92
+2004-06-04,23.74,24.18,23.74,23.93,5531700,15.69
+2004-06-03,23.71,24.10,23.66,23.72,5751700,15.55
+2004-06-02,23.75,24.28,23.75,23.87,6177300,15.65
+2004-06-01,23.73,23.87,23.55,23.74,6596700,15.57
+2004-05-28,23.92,23.92,23.62,23.70,5521000,15.54
+2004-05-27,23.75,23.90,23.56,23.85,9231700,15.64
+2004-05-26,24.08,24.08,23.50,23.50,11198900,15.41
+2004-05-25,24.05,24.19,23.63,24.05,10117400,15.77
+2004-05-24,24.34,24.40,23.99,24.19,5066600,15.86
+2004-05-21,24.41,24.52,24.21,24.33,5991500,15.95
+2004-05-20,24.31,24.38,24.10,24.31,6263700,15.94
+2004-05-19,24.59,24.76,24.30,24.41,11030700,16.01
+2004-05-18,24.28,24.79,24.18,24.59,8231100,16.12
+2004-05-17,24.12,24.49,24.11,24.30,7491100,15.93
+2004-05-14,24.50,24.66,24.28,24.50,6084300,16.07
+2004-05-13,24.40,24.94,24.32,24.68,8924300,16.18
+2004-05-12,24.26,24.55,24.10,24.50,6894900,16.07
+2004-05-11,24.40,24.52,24.29,24.49,5460800,16.06
+2004-05-10,24.08,24.79,24.08,24.51,9205500,16.07
+2004-05-07,25.22,25.30,24.74,24.74,6965700,16.22
+2004-05-06,25.22,25.47,24.75,25.30,7543900,16.59
+2004-05-05,25.28,25.48,25.18,25.45,6756800,16.69
+2004-05-04,25.48,25.59,25.24,25.41,7089600,16.66
+2004-05-03,25.25,25.25,24.87,25.23,8362000,16.54
+2004-04-30,25.50,25.54,24.86,24.90,9346000,16.33
+2004-04-29,25.24,25.66,25.12,25.37,8869500,16.64
+2004-04-28,25.51,25.53,25.20,25.21,7377900,16.53
+2004-04-27,25.52,25.63,25.20,25.49,10975200,16.72
+2004-04-26,25.45,25.68,25.36,25.50,9942900,16.72
+2004-04-23,25.55,25.57,25.25,25.42,9297300,16.67
+2004-04-22,24.63,25.53,24.61,25.40,18267200,16.66
+2004-04-21,24.68,24.98,24.55,24.77,13192200,16.24
+2004-04-20,24.70,25.15,24.33,24.36,10382600,15.97
+2004-04-19,24.05,24.50,23.97,24.41,7011500,16.01
+2004-04-16,24.50,24.50,24.05,24.17,7702200,15.85
+2004-04-15,24.16,24.63,24.11,24.36,7175300,15.97
+2004-04-14,24.23,24.34,24.01,24.16,6560000,15.84
+2004-04-13,24.70,24.71,24.15,24.26,8524800,15.91
+2004-04-12,24.60,24.70,24.40,24.47,9668600,16.05
+2004-04-08,24.75,24.78,24.34,24.46,6393200,16.04
+2004-04-07,25.05,25.05,24.56,24.58,10655900,16.12
+2004-04-06,24.92,25.05,24.79,25.05,5516900,16.43
+2004-04-05,25.03,25.35,25.01,25.34,10980700,16.41
+2004-04-02,25.00,25.04,24.63,24.87,8220200,16.11
+2004-04-01,24.72,24.82,24.54,24.73,8569700,16.02
+2004-03-31,24.48,24.79,24.36,24.54,11050400,15.89
+2004-03-30,24.20,24.42,24.05,24.36,7302600,15.78
+2004-03-29,24.10,24.34,23.92,24.23,6587700,15.69
+2004-03-26,23.95,24.02,23.77,23.92,6358100,15.49
+2004-03-25,23.95,24.23,23.71,24.07,9343200,15.59
+2004-03-24,23.90,24.03,23.66,23.71,8810900,15.36
+2004-03-23,24.25,24.25,23.69,23.98,9862200,15.53
+2004-03-22,24.50,24.50,24.07,24.10,8499000,15.61
+2004-03-19,24.70,24.80,24.52,24.62,8253800,15.95
+2004-03-18,24.51,24.92,24.40,24.70,8179300,16.00
+2004-03-17,24.33,24.60,24.20,24.53,5722700,15.89
+2004-03-16,24.43,24.44,24.10,24.27,5883500,15.72
+2004-03-15,24.12,24.41,24.03,24.18,9152800,15.66
+2004-03-12,24.09,24.36,24.01,24.36,8264000,15.78
+2004-03-11,24.34,24.48,24.03,24.05,11510500,15.58
+2004-03-10,25.05,25.10,24.05,24.34,9753800,15.76
+2004-03-09,25.03,25.20,24.95,25.14,7175000,16.28
+2004-03-08,25.49,25.50,25.02,25.15,7841400,16.29
+2004-03-05,25.06,25.29,24.92,25.02,8373400,16.20
+2004-03-04,25.24,25.30,25.06,25.19,9536100,16.31
+2004-03-03,25.44,25.75,25.04,25.24,20780200,16.35
+2004-03-02,24.05,25.50,24.01,25.48,21325000,16.50
+2004-03-01,24.18,24.35,24.11,24.25,9019700,15.71
+2004-02-27,23.50,24.10,23.20,24.01,9325000,15.55
+2004-02-26,24.18,24.26,24.00,24.12,8883500,15.62
+2004-02-25,24.13,24.48,24.04,24.15,11609000,15.64
+2004-02-24,23.80,24.23,23.76,24.13,12584800,15.63
+2004-02-23,23.88,24.04,23.70,24.00,12706200,15.54
+2004-02-20,24.22,24.25,23.81,23.88,15868000,15.47
+2004-02-19,24.46,24.54,24.10,24.19,16215300,15.67
+2004-02-18,24.50,24.52,24.25,24.45,17241100,15.84
+2004-02-17,24.23,24.89,24.07,24.87,22075500,16.11
+2004-02-13,25.50,25.75,24.80,25.05,13130500,16.22
+2004-02-12,25.80,25.86,25.38,25.64,7782700,16.61
+2004-02-11,25.68,26.09,25.65,25.96,7731400,16.81
+2004-02-10,25.72,26.10,25.68,25.94,9671900,16.80
+2004-02-09,25.85,25.95,25.50,25.65,9717700,16.61
+2004-02-06,25.67,26.24,25.40,26.02,8529400,16.85
+2004-02-05,25.48,25.88,25.28,25.68,9991000,16.63
+2004-02-04,25.80,26.00,24.74,25.56,16950700,16.55
+2004-02-03,26.47,26.54,25.98,26.08,10720000,16.89
+2004-02-02,25.60,26.76,25.45,26.46,17948300,17.14
+2004-01-30,25.73,25.74,25.09,25.50,14355500,16.52
+2004-01-29,25.59,25.70,25.23,25.70,12842500,16.64
+2004-01-28,25.95,25.95,25.51,25.56,13292500,16.55
+2004-01-27,26.28,26.73,25.80,25.95,18753000,16.81
+2004-01-26,26.42,26.84,26.21,26.69,7251900,17.29
+2004-01-23,26.50,26.60,26.33,26.42,6650800,17.11
+2004-01-22,26.30,26.70,25.95,26.32,11128800,17.05
+2004-01-21,26.75,26.96,26.39,26.49,12211900,17.16
+2004-01-20,26.37,27.09,26.35,27.00,9351100,17.49
+2004-01-16,26.79,26.88,26.33,26.47,7399500,17.14
+2004-01-15,26.68,26.99,26.35,26.74,7953400,17.32
+2004-01-14,26.45,26.70,26.31,26.68,9465300,17.28
+2004-01-13,26.82,27.01,26.12,26.45,9359900,17.13
+2004-01-12,25.90,26.89,25.89,26.83,13126400,17.38
+2004-01-09,26.62,27.49,26.10,26.20,18343200,16.97
+2004-01-08,27.20,27.73,27.07,27.59,11529800,17.87
+2004-01-07,27.12,27.12,26.76,27.10,14449400,17.55
+2004-01-06,27.00,27.20,26.86,27.12,10829000,17.36
+2004-01-05,26.45,27.07,26.41,27.05,13796400,17.32
+2004-01-02,26.07,26.44,25.94,26.14,8290800,16.73
+2003-12-31,26.03,26.15,25.90,26.07,6684100,16.69
+2003-12-30,25.95,26.10,25.90,26.06,6822100,16.68
+2003-12-29,25.22,25.95,25.20,25.89,8372300,16.57
+2003-12-26,25.10,25.24,25.10,25.21,1749000,16.14
+2003-12-24,25.30,25.37,25.11,25.12,2460800,16.08
+2003-12-23,25.20,25.63,25.19,25.32,6951500,16.21
+2003-12-22,25.20,25.45,25.03,25.45,7738200,16.29
+2003-12-19,25.40,25.59,25.04,25.24,14070800,16.16
+2003-12-18,25.12,25.34,25.06,25.31,8648000,16.20
+2003-12-17,24.88,25.10,24.81,25.07,8881300,16.05
+2003-12-16,24.95,25.34,24.61,24.78,12047600,15.86
+2003-12-15,24.70,24.98,24.51,24.87,11507500,15.92
+2003-12-12,24.80,24.85,24.35,24.56,10980500,15.72
+2003-12-11,24.61,25.01,24.41,24.80,11706700,15.88
+2003-12-10,23.96,24.67,23.82,24.61,12295400,15.75
+2003-12-09,24.12,24.19,23.94,23.97,7644200,15.35
+2003-12-08,24.31,24.35,23.78,24.17,7914700,15.47
+2003-12-05,24.05,24.55,23.93,24.39,11450600,15.61
+2003-12-04,23.05,24.07,23.01,24.02,14247400,15.38
+2003-12-03,23.18,23.29,23.00,23.15,8175900,14.82
+2003-12-02,23.00,23.26,22.95,23.18,11459000,14.84
+2003-12-01,23.30,23.31,23.10,23.20,8900300,14.85
+2003-11-28,23.39,23.39,23.05,23.28,3503100,14.90
+2003-11-26,23.47,23.50,23.21,23.39,5902700,14.97
+2003-11-25,23.02,23.48,22.95,23.46,10488000,15.02
+2003-11-24,23.07,23.48,22.99,23.06,9117000,14.76
+2003-11-21,23.10,23.23,22.90,23.03,9099800,14.74
+2003-11-20,22.85,23.09,22.83,22.93,8511300,14.68
+2003-11-19,23.28,23.28,22.88,23.02,8246200,14.74
+2003-11-18,23.60,23.61,23.09,23.11,6863200,14.79
+2003-11-17,23.61,23.86,23.18,23.39,8663600,14.97
+2003-11-14,23.21,23.76,23.21,23.61,10882600,15.11
+2003-11-13,23.55,23.55,23.09,23.30,8658400,14.92
+2003-11-12,23.42,23.64,23.31,23.55,7362600,15.08
+2003-11-11,23.51,23.61,23.31,23.54,10059200,15.07
+2003-11-10,22.96,23.65,22.86,23.50,10291500,15.04
+2003-11-07,23.09,23.21,22.96,22.96,12015300,14.70
+2003-11-06,23.40,23.41,22.90,23.14,12959100,14.81
+2003-11-05,23.68,23.80,23.38,23.60,11277200,15.11
+2003-11-04,24.15,24.18,23.84,23.88,10934600,15.29
+2003-11-03,23.98,24.25,23.92,24.07,13147600,15.41
+2003-10-31,23.86,24.00,23.56,23.98,14688900,15.35
+2003-10-30,23.85,23.86,23.38,23.48,13714800,15.03
+2003-10-29,23.59,23.76,23.40,23.69,13936200,15.17
+2003-10-28,23.27,23.64,23.27,23.59,18784000,15.10
+2003-10-27,22.94,23.82,22.94,23.48,22233900,15.03
+2003-10-24,22.25,22.97,22.10,22.94,15747600,14.69
+2003-10-23,22.00,22.48,21.93,22.34,13658000,14.30
+2003-10-22,21.62,22.31,21.62,22.10,13818400,14.15
+2003-10-21,21.65,22.12,21.45,22.00,22235600,14.08
+2003-10-20,22.05,22.40,21.81,22.40,9290500,14.34
+2003-10-17,22.10,22.20,21.86,22.00,12361700,14.08
+2003-10-16,21.75,22.15,21.44,21.97,11586500,14.06
+2003-10-15,21.45,21.69,21.16,21.63,11030500,13.85
+2003-10-14,21.69,21.70,21.25,21.40,12054600,13.70
+2003-10-13,21.99,22.14,21.51,21.70,8596800,13.89
+2003-10-10,22.00,22.15,21.68,21.95,10299800,14.05
+2003-10-09,22.33,22.34,21.89,22.04,12004700,14.11
+2003-10-08,22.45,22.51,22.08,22.16,8684600,14.19
+2003-10-07,22.55,22.95,22.55,22.91,8378100,14.42
+2003-10-06,22.55,22.79,22.47,22.77,8163100,14.33
+2003-10-03,22.88,22.97,22.53,22.61,12483200,14.23
+2003-10-02,22.40,22.58,22.15,22.50,9672200,14.16
+2003-10-01,22.37,22.60,22.05,22.60,12576500,14.23
+2003-09-30,21.83,22.25,21.75,22.25,11334100,14.01
+2003-09-29,21.92,22.08,21.65,21.98,10308100,13.84
+2003-09-26,22.02,22.21,21.80,21.82,12563100,13.74
+2003-09-25,21.91,22.29,21.70,22.04,10690400,13.87
+2003-09-24,22.52,22.73,21.80,21.91,15886400,13.79
+2003-09-23,23.20,23.93,22.20,22.52,19729700,14.18
+2003-09-22,23.82,23.82,23.18,23.40,6987800,14.73
+2003-09-19,24.04,24.04,23.58,23.86,10458900,15.02
+2003-09-18,23.75,24.06,23.64,24.04,13020900,15.13
+2003-09-17,23.40,23.52,23.25,23.49,6761100,14.79
+2003-09-16,23.03,23.43,22.98,23.41,8128300,14.74
+2003-09-15,23.40,23.49,23.01,23.06,8961200,14.52
+2003-09-12,23.34,23.52,23.08,23.43,6634700,14.75
+2003-09-11,23.47,23.62,23.22,23.29,10257300,14.66
+2003-09-10,23.00,23.48,22.92,23.30,10122500,14.67
+2003-09-09,23.08,23.27,22.86,22.92,6533500,14.43
+2003-09-08,23.05,23.28,23.00,23.13,5133100,14.56
+2003-09-05,23.12,23.22,22.95,23.00,7320800,14.48
+2003-09-04,23.05,23.34,22.91,23.12,8363600,14.55
+2003-09-03,22.48,23.20,22.47,22.95,12113400,14.45
+2003-09-02,22.44,22.62,22.34,22.49,11352200,14.16
+2003-08-29,22.68,22.79,22.29,22.46,10599800,14.14
+2003-08-28,22.70,22.85,22.46,22.80,8391600,14.35
+2003-08-27,22.95,23.90,22.65,22.70,6668600,14.29
+2003-08-26,22.82,23.14,22.50,23.10,7217400,14.54
+2003-08-25,23.07,23.17,22.74,22.88,7504900,14.40
+2003-08-22,23.77,23.81,23.07,23.15,10188500,14.57
+2003-08-21,24.00,24.31,23.67,23.77,10694400,14.96
+2003-08-20,23.66,23.99,23.61,23.74,6891600,14.94
+2003-08-19,23.55,23.73,23.36,23.66,6736000,14.89
+2003-08-18,23.26,23.58,23.20,23.53,6506300,14.81
+2003-08-15,23.20,23.23,22.91,23.23,4354500,14.62
+2003-08-14,23.20,23.22,22.96,23.08,7604600,14.53
+2003-08-13,23.70,23.71,23.00,23.10,8716700,14.54
+2003-08-12,23.58,23.64,23.08,23.60,8827700,14.86
+2003-08-11,23.49,23.60,23.27,23.52,3833200,14.81
+2003-08-08,23.38,23.52,23.25,23.40,6290500,14.73
+2003-08-07,23.30,23.53,23.22,23.38,6080400,14.72
+2003-08-06,23.23,23.69,23.11,23.45,8230500,14.76
+2003-08-05,23.86,23.87,23.20,23.23,8883300,14.62
+2003-08-04,23.60,24.00,23.37,23.85,8242700,15.01
+2003-08-01,23.60,23.64,23.05,23.40,7861800,14.73
+2003-07-31,23.97,24.00,23.28,23.36,9584000,14.70
+2003-07-30,23.88,24.00,23.63,23.63,8322300,14.87
+2003-07-29,24.20,24.20,23.40,23.57,8617000,14.84
+2003-07-28,23.95,24.06,23.52,23.95,7426200,15.08
+2003-07-25,23.35,23.69,22.47,23.54,10566600,14.82
+2003-07-24,24.25,24.27,22.95,23.30,14180100,14.67
+2003-07-23,24.05,24.36,23.60,23.97,11700000,15.09
+2003-07-22,23.45,23.95,23.36,23.77,11190700,14.96
+2003-07-21,24.13,24.24,23.02,23.13,11640100,14.56
+2003-07-18,23.80,24.18,23.56,24.18,9017100,15.22
+2003-07-17,23.95,23.97,23.05,23.46,12301200,14.77
+2003-07-16,24.65,24.65,23.86,24.12,10098800,15.18
+2003-07-15,25.25,25.77,24.52,24.80,8853000,15.61
+2003-07-14,25.55,25.74,25.07,25.17,6119500,15.84
+2003-07-11,24.90,25.49,24.90,25.41,6116600,15.99
+2003-07-10,25.55,25.58,24.82,24.98,8079900,15.72
+2003-07-09,26.13,26.30,25.57,25.76,7741600,16.22
+2003-07-08,25.75,26.28,25.75,26.11,6965700,16.44
+2003-07-07,26.24,26.88,26.10,26.35,8923500,16.35
+2003-07-03,26.55,26.81,26.14,26.23,4891600,16.27
+2003-07-02,26.25,26.63,26.02,26.60,8058900,16.50
+2003-07-01,25.55,26.09,25.48,26.03,10356900,16.15
+2003-06-30,25.54,25.82,25.46,25.55,8536300,15.85
+2003-06-27,25.80,25.89,25.36,25.44,6534000,15.78
+2003-06-26,25.85,26.08,25.55,26.03,6233400,16.15
+2003-06-25,26.40,26.61,25.70,25.80,8691400,16.00
+2003-06-24,26.05,26.70,26.03,26.40,10913700,16.38
+2003-06-23,26.08,26.30,25.90,26.03,9083900,16.15
+2003-06-20,25.85,26.18,25.75,26.10,15335400,16.19
+2003-06-19,25.72,25.82,25.33,25.61,6368700,15.89
+2003-06-18,25.62,26.07,25.41,25.66,7608600,15.92
+2003-06-17,25.47,25.80,25.30,25.55,8804200,15.85
+2003-06-16,25.52,25.97,25.36,25.85,7685400,16.04
+2003-06-13,25.65,25.75,25.19,25.32,8236300,15.71
+2003-06-12,26.00,26.10,25.50,26.02,6605800,16.14
+2003-06-11,25.62,25.89,25.47,25.83,7654700,16.02
+2003-06-10,25.57,25.99,25.40,25.74,10496800,15.97
+2003-06-09,26.80,27.35,25.56,25.80,10868800,16.00
+2003-06-06,26.95,27.16,26.17,26.42,8044500,16.39
+2003-06-05,26.10,26.64,26.00,26.53,8030000,16.46
+2003-06-04,25.65,26.24,25.50,26.18,8998800,16.24
+2003-06-03,25.80,26.19,25.71,25.83,7335600,16.02
+2003-06-02,25.80,26.55,25.54,25.80,10040300,16.00
+2003-05-30,25.20,25.86,25.20,25.46,7759800,15.79
+2003-05-29,25.00,25.93,25.00,25.20,9550100,15.63
+2003-05-28,25.45,25.60,25.27,25.32,9282100,15.71
+2003-05-27,25.25,25.52,24.90,25.45,9718900,15.79
+2003-05-23,24.15,25.20,24.04,25.15,9849700,15.60
+2003-05-22,23.90,24.30,23.90,24.20,9025700,15.01
+2003-05-21,24.00,24.22,23.61,24.06,9478400,14.93
+2003-05-20,24.33,24.63,24.00,24.37,7895100,15.12
+2003-05-19,24.55,24.70,24.07,24.35,6214200,15.10
+2003-05-16,24.76,25.08,24.54,24.95,7051800,15.48
+2003-05-15,24.60,24.97,24.35,24.76,6781900,15.36
+2003-05-14,24.80,24.88,24.40,24.66,9252400,15.30
+2003-05-13,24.64,24.88,24.39,24.54,6980200,15.22
+2003-05-12,24.15,25.00,24.07,24.64,14362500,15.28
+2003-05-09,23.20,23.67,23.16,23.67,8292600,14.68
+2003-05-08,23.06,23.35,22.83,23.01,9400200,14.27
+2003-05-07,23.45,23.45,23.01,23.07,8114900,14.31
+2003-05-06,23.60,23.93,23.50,23.75,9972400,14.73
+2003-05-05,24.01,24.19,23.34,23.53,6905000,14.60
+2003-05-02,23.50,24.24,23.23,24.01,10180600,14.89
+2003-05-01,23.36,23.50,22.59,23.29,7792700,14.45
+2003-04-30,23.25,23.70,22.87,23.36,17432100,14.49
+2003-04-29,23.13,23.27,22.60,23.05,10766000,14.30
+2003-04-28,22.35,23.14,22.20,23.05,9616400,14.30
+2003-04-25,22.45,22.57,21.96,22.12,9321600,13.72
+2003-04-24,22.10,22.90,22.00,22.52,18982300,13.97
+2003-04-23,20.49,21.98,20.40,21.80,20511400,13.52
+2003-04-22,19.80,20.02,19.65,19.98,14255600,12.39
+2003-04-21,20.70,20.73,19.97,20.03,8774000,12.43
+2003-04-17,20.10,20.71,20.00,20.60,12593600,12.78
+2003-04-16,21.28,21.30,20.25,20.29,9424700,12.59
+2003-04-15,21.25,21.25,20.97,21.25,6422200,13.18
+2003-04-14,20.55,21.19,20.55,21.19,7385600,13.14
+2003-04-11,21.22,21.31,20.57,20.71,7422400,12.85
+2003-04-10,21.30,21.30,20.77,21.05,7961300,13.06
+2003-04-09,21.60,21.95,20.99,21.03,7429600,13.05
+2003-04-08,21.55,21.95,21.40,21.48,8538000,13.32
+2003-04-07,22.70,22.80,21.85,21.91,7938700,13.38
+2003-04-04,22.27,22.27,21.56,21.90,7403800,13.38
+2003-04-03,22.15,22.46,21.68,21.68,8096100,13.24
+2003-04-02,21.40,22.50,21.40,22.15,11965700,13.53
+2003-04-01,20.50,21.70,20.40,21.38,18283700,13.06
+2003-03-31,19.85,20.43,19.65,20.06,9678500,12.25
+2003-03-28,20.35,20.76,20.20,20.24,11967300,12.36
+2003-03-27,21.08,21.28,20.75,20.85,12056700,12.74
+2003-03-26,21.15,21.50,20.76,21.43,8848800,13.09
+2003-03-25,21.10,21.37,20.85,21.15,7528100,12.92
+2003-03-24,21.60,21.60,20.74,20.93,7937600,12.79
+2003-03-21,22.10,23.08,21.28,21.64,14740700,13.22
+2003-03-20,21.82,21.85,21.33,21.77,7499800,13.30
+2003-03-19,21.50,21.86,21.26,21.82,7329000,13.33
+2003-03-18,21.73,21.99,21.04,21.47,8656400,13.12
+2003-03-17,20.85,21.80,20.58,21.74,10985100,13.28
+2003-03-14,20.80,21.23,19.90,20.85,8820500,12.74
+2003-03-13,19.80,20.54,19.55,20.50,10824300,12.52
+2003-03-12,19.22,19.50,18.85,19.45,12864000,11.88
+2003-03-11,19.40,19.85,19.11,19.34,10227100,11.81
+2003-03-10,20.15,20.25,19.20,19.35,10764200,11.82
+2003-03-07,20.18,20.56,20.12,20.49,10142300,12.52
+2003-03-06,20.55,20.88,20.24,20.42,7355800,12.47
+2003-03-05,20.35,20.85,20.35,20.85,7534600,12.74
+2003-03-04,20.90,20.98,20.23,20.46,6731500,12.50
+2003-03-03,21.20,21.34,20.60,20.75,7367600,12.68
+2003-02-28,21.13,21.34,20.56,20.80,9393200,12.71
+2003-02-27,21.00,21.25,20.80,21.07,9353200,12.87
+2003-02-26,21.05,21.45,20.58,20.66,9479100,12.62
+2003-02-25,20.76,21.43,20.43,21.35,12001200,13.04
+2003-02-24,20.65,20.97,20.12,20.75,13391900,12.68
+2003-02-21,20.66,21.17,20.20,20.73,28986200,12.66
+2003-02-20,22.55,22.96,20.70,21.30,26083000,13.01
+2003-02-19,23.44,23.45,22.74,23.03,9614300,14.07
+2003-02-18,23.50,23.85,23.38,23.69,8326500,14.47
+2003-02-14,22.46,23.35,22.35,23.35,9264500,14.26
+2003-02-13,23.08,23.23,22.15,22.45,14333500,13.71
+2003-02-12,23.71,23.71,22.97,23.07,9695600,14.09
+2003-02-11,24.00,24.35,23.49,23.71,9396800,14.48
+2003-02-10,24.55,25.00,23.50,24.50,12545900,14.97
+2003-02-07,25.50,25.70,24.85,25.18,6225500,15.38
+2003-02-06,25.36,25.60,24.65,24.91,6863500,15.22
+2003-02-05,26.20,26.30,25.21,25.35,8659800,15.49
+2003-02-04,25.65,26.00,25.25,25.62,11609100,15.65
+2003-02-03,25.05,25.62,24.90,25.28,11269000,15.44
+2003-01-31,23.81,24.63,23.56,24.44,9902600,14.93
+2003-01-30,24.50,24.53,23.75,23.85,8743000,14.57
+2003-01-29,23.90,24.52,23.86,24.32,11870800,14.86
+2003-01-28,23.75,24.80,23.40,24.32,13137900,14.86
+2003-01-27,24.50,25.38,24.50,24.85,8329000,15.18
+2003-01-24,25.55,25.79,24.25,24.54,13030700,14.99
+2003-01-23,26.94,26.94,25.05,25.53,10967100,15.60
+2003-01-22,26.77,27.48,26.64,26.93,5808800,16.45
+2003-01-21,27.55,27.65,26.65,26.70,5781800,16.31
+2003-01-17,27.85,28.06,27.06,27.28,5888600,16.67
+2003-01-16,28.79,28.90,27.75,27.85,7546500,17.01
+2003-01-15,29.72,29.99,28.50,28.54,8187600,17.44
+2003-01-14,29.20,29.61,28.97,29.61,8935500,18.09
+2003-01-13,29.25,29.46,28.61,28.76,7159500,17.57
+2003-01-10,29.08,29.08,28.55,28.80,6187300,17.59
+2003-01-09,28.78,29.42,28.63,29.07,7695100,17.76
+2003-01-08,29.30,29.66,28.61,28.78,11568800,17.58
+2003-01-07,30.85,30.86,29.81,30.28,12617700,18.33
+2003-01-06,29.97,31.65,29.56,31.19,17354500,18.88
+2003-01-03,28.92,29.00,28.51,28.88,6065900,17.49
+2003-01-02,27.90,28.98,27.72,28.91,7302900,17.50
+2002-12-31,27.23,27.50,26.90,27.11,5713000,16.41
+2002-12-30,27.25,27.80,26.75,27.27,4997200,16.51
+2002-12-27,27.80,28.10,27.03,27.28,4788500,16.52
+2002-12-26,27.75,28.75,27.75,28.05,4259100,16.98
+2002-12-24,28.01,28.05,27.69,27.80,2239400,16.83
+2002-12-23,28.08,28.35,27.75,28.00,6359000,16.95
+2002-12-20,28.68,28.70,27.85,28.21,12759000,17.08
+2002-12-19,27.26,27.92,27.26,27.69,7374900,16.76
+2002-12-18,27.75,27.99,27.20,27.25,10444000,16.50
+2002-12-17,27.13,27.99,27.05,27.55,8349700,16.68
+2002-12-16,25.98,27.25,25.98,27.13,9489400,16.43
+2002-12-13,25.35,26.50,25.30,25.75,6097800,15.59
+2002-12-12,25.78,25.78,25.05,25.56,5105500,15.48
+2002-12-11,25.05,25.85,24.85,25.53,6023000,15.46
+2002-12-10,25.50,25.75,25.26,25.70,5328900,15.56
+2002-12-09,26.18,26.18,25.51,25.69,5830800,15.55
+2002-12-06,25.75,26.94,25.61,26.43,6156600,16.00
+2002-12-05,26.55,26.70,25.80,26.25,6162700,15.89
+2002-12-04,26.93,26.99,26.25,26.45,8882400,16.01
+2002-12-03,27.70,27.95,26.65,26.93,8025100,16.30
+2002-12-02,28.75,29.10,27.90,28.35,7492300,17.16
+2002-11-29,28.00,28.74,27.87,28.50,3332300,17.26
+2002-11-27,27.70,28.75,27.55,28.73,5098900,17.39
+2002-11-26,28.40,28.42,27.37,27.45,7918400,16.62
+2002-11-25,27.35,28.45,27.29,28.40,8141600,17.19
+2002-11-22,27.49,28.18,27.11,27.55,8017700,16.68
+2002-11-21,26.20,27.93,26.12,27.48,11146700,16.64
+2002-11-20,25.32,26.85,25.21,26.20,9795800,15.86
+2002-11-19,25.60,25.70,25.07,25.48,6724500,15.43
+2002-11-18,25.44,26.04,25.00,25.64,8173000,15.52
+2002-11-15,24.41,25.23,24.10,25.19,7715400,15.25
+2002-11-14,24.33,25.05,24.23,24.40,7596800,14.77
+2002-11-13,25.02,25.02,23.95,24.32,12866800,14.72
+2002-11-12,26.30,26.43,24.75,25.01,12683200,15.14
+2002-11-11,27.21,27.21,26.03,26.20,5076400,15.86
+2002-11-08,27.02,27.80,26.55,27.21,8021400,16.47
+2002-11-07,27.80,28.20,26.25,26.77,6267400,16.21
+2002-11-06,27.73,28.20,27.00,27.80,6334400,16.83
+2002-11-05,27.87,28.90,27.40,27.72,7174500,16.78
+2002-11-04,27.26,28.51,27.26,27.87,10199400,16.87
+2002-11-01,25.67,27.50,25.26,27.25,10612200,16.50
+2002-10-31,25.97,26.90,25.32,25.66,6984600,15.54
+2002-10-30,25.24,26.05,25.00,25.96,6618700,15.72
+2002-10-29,25.82,26.35,24.75,25.25,7287100,15.29
+2002-10-28,25.05,26.50,25.01,25.82,7896000,15.63
+2002-10-25,25.40,25.50,24.20,24.97,8908900,15.12
+2002-10-24,26.55,26.55,25.35,25.65,11263900,15.53
+2002-10-23,25.25,26.01,25.10,25.85,13843100,15.65
+2002-10-22,25.20,27.15,25.02,27.05,10650000,16.38
+2002-10-21,25.00,26.05,24.85,25.75,8197700,15.59
+2002-10-18,24.05,25.48,23.90,25.25,10081700,15.29
+2002-10-17,24.40,24.80,24.30,24.50,10463100,14.83
+2002-10-16,23.76,24.40,23.25,23.25,8926100,14.08
+2002-10-15,23.35,23.77,22.54,23.76,9690800,14.39
+2002-10-14,22.40,22.47,21.88,22.40,7324500,13.56
+2002-10-11,21.98,22.90,21.50,22.45,10536000,13.59
+2002-10-10,20.50,21.43,20.00,21.25,11503900,12.87
+2002-10-09,20.48,20.98,19.97,20.36,12059400,12.33
+2002-10-08,21.45,21.79,20.20,20.48,13471700,12.40
+2002-10-07,21.62,21.70,20.99,21.03,7383300,12.57
+2002-10-04,21.81,21.95,20.90,21.62,10448900,12.92
+2002-10-03,21.00,22.00,20.40,21.80,14426600,13.03
+2002-10-02,20.60,20.61,19.98,20.18,9514700,12.06
+2002-10-01,20.05,20.99,19.80,20.82,11014900,12.44
+2002-09-30,19.65,20.69,19.57,20.10,14730100,12.01
+2002-09-27,21.00,21.00,19.65,20.15,21551300,12.04
+2002-09-26,22.92,22.99,21.60,21.90,9773500,13.09
+2002-09-25,22.67,23.20,22.35,22.59,9794700,13.50
+2002-09-24,22.50,23.00,22.05,22.63,9398700,13.53
+2002-09-23,22.75,22.90,21.50,22.71,7627100,13.57
+2002-09-20,23.00,23.45,22.50,23.20,15160700,13.87
+2002-09-19,23.85,24.34,23.25,23.38,5957000,13.97
+2002-09-18,24.30,24.63,23.70,24.17,4585900,14.45
+2002-09-17,24.95,25.17,24.02,24.30,5032600,14.52
+2002-09-16,24.40,25.00,24.01,24.58,5886200,14.69
+2002-09-13,24.60,25.10,23.95,24.55,4927900,14.67
+2002-09-12,25.85,26.18,24.50,24.85,6141700,14.85
+2002-09-11,25.50,26.19,25.40,25.85,6689300,15.45
+2002-09-10,24.50,24.90,24.39,24.88,4250600,14.87
+2002-09-09,24.00,24.86,23.64,24.54,6960600,14.67
+2002-09-06,24.00,24.27,23.65,24.00,6418200,14.34
+2002-09-05,23.90,24.45,23.20,23.47,7791100,14.03
+2002-09-04,23.70,24.50,23.40,24.30,8067600,14.52
+2002-09-03,24.25,24.40,23.00,23.10,8919400,13.81
+2002-08-30,24.00,24.95,23.99,24.74,12143100,14.79
+2002-08-29,25.20,26.30,25.18,25.80,6597600,15.42
+2002-08-28,26.22,26.47,25.40,25.81,5992800,15.43
+2002-08-27,26.95,27.14,26.16,26.56,5401400,15.87
+2002-08-26,26.50,26.99,25.46,26.65,6793300,15.93
+2002-08-23,26.90,26.97,26.00,26.30,8326000,15.72
+2002-08-22,28.15,28.40,26.90,27.38,10524800,16.36
+2002-08-21,27.50,28.22,27.42,28.11,8542600,16.80
+2002-08-20,28.50,29.72,27.50,27.68,10478200,16.54
+2002-08-19,28.93,29.99,28.86,29.87,6745000,17.85
+2002-08-16,27.85,29.70,27.60,28.69,7022700,17.15
+2002-08-15,28.12,28.75,27.60,28.06,6257200,16.77
+2002-08-14,26.60,28.20,26.12,28.14,7383300,16.82
+2002-08-13,26.75,27.70,26.40,26.63,5963900,15.92
+2002-08-12,26.96,27.10,26.50,26.85,6014400,16.05
+2002-08-09,26.60,27.25,26.19,26.96,6589300,16.11
+2002-08-08,25.65,26.90,25.39,26.63,7837700,15.92
+2002-08-07,26.50,26.50,24.60,25.72,12144100,15.37
+2002-08-06,26.25,27.22,26.01,26.09,6870700,15.59
+2002-08-05,27.80,27.85,25.90,26.10,7451900,15.60
+2002-08-02,28.00,28.20,26.50,26.50,7854000,15.84
+2002-08-01,27.45,27.92,26.58,27.45,10479100,16.41
+2002-07-31,26.55,28.20,26.51,27.66,12743300,16.53
+2002-07-30,25.85,26.48,25.55,26.31,9772200,15.72
+2002-07-29,26.55,26.85,25.93,26.21,11495500,15.67
+2002-07-26,26.00,26.42,25.70,26.25,10886900,15.69
+2002-07-25,24.70,26.51,24.35,26.01,16077500,15.55
+2002-07-24,22.20,25.06,22.20,24.72,17154400,14.77
+2002-07-23,23.85,23.87,22.40,23.30,18140100,13.93
+2002-07-22,25.00,25.65,22.80,23.96,22319100,14.32
+2002-07-19,26.95,27.84,26.25,26.68,10011100,15.95
+2002-07-18,28.90,29.32,27.55,27.74,7883600,16.58
+2002-07-17,30.00,30.41,28.42,28.89,9288600,17.27
+2002-07-16,28.95,30.24,28.95,29.57,7751000,17.67
+2002-07-15,29.00,29.95,28.50,29.51,11917200,17.64
+2002-07-12,30.65,30.69,29.11,29.64,9933700,17.72
+2002-07-11,29.70,31.15,29.38,30.65,9030300,18.32
+2002-07-10,30.83,30.95,29.58,30.01,8066100,17.94
+2002-07-09,31.30,31.90,30.40,30.58,6832700,18.28
+2002-07-08,31.43,31.85,30.78,31.61,7339200,18.89
+2002-07-05,31.10,31.96,30.74,31.70,4133500,18.78
+2002-07-03,30.04,30.85,29.88,30.70,8006900,18.19
+2002-07-02,30.00,30.71,29.26,29.94,9104700,17.74
+2002-07-01,30.55,31.63,29.95,29.96,8625600,17.75
+2002-06-28,30.20,30.75,29.60,30.50,14584900,18.07
+2002-06-27,29.20,30.15,28.20,30.15,13362100,17.87
+2002-06-26,28.30,29.87,27.85,29.50,15970400,17.48
+2002-06-25,30.90,30.95,29.25,29.60,9191700,17.54
+2002-06-24,31.35,31.35,29.50,30.45,9392400,18.04
+2002-06-21,30.75,31.35,30.50,31.35,13624700,18.58
+2002-06-20,31.00,31.52,30.26,30.95,8624200,18.34
+2002-06-19,32.75,32.92,31.00,31.24,8928800,18.51
+2002-06-18,33.05,33.18,32.80,32.98,6400900,19.54
+2002-06-17,32.75,33.40,32.30,33.30,7214500,19.73
+2002-06-14,30.75,32.24,30.33,32.23,11680200,19.10
+2002-06-13,33.08,33.24,32.40,32.65,6044000,19.35
+2002-06-12,32.13,33.00,32.05,32.83,7695600,19.45
+2002-06-11,33.15,33.40,31.94,32.13,5894300,19.04
+2002-06-10,33.20,33.95,32.62,33.15,4462900,19.64
+2002-06-07,32.35,33.45,32.20,33.06,5965400,19.59
+2002-06-06,33.50,33.70,31.90,32.35,6692300,19.17
+2002-06-05,33.75,34.05,33.35,33.58,5197600,19.90
+2002-06-04,33.15,33.85,32.75,33.25,6330100,19.70
+2002-06-03,34.54,34.67,33.13,33.15,5383700,19.64
+2002-05-31,34.10,34.80,34.07,34.29,7305600,20.32
+2002-05-30,34.60,34.92,33.61,34.56,6016900,20.48
+2002-05-29,35.40,35.57,34.80,35.05,5405100,20.77
+2002-05-28,35.07,35.50,34.75,35.38,5114000,20.97
+2002-05-24,36.25,36.25,35.02,35.07,5370900,20.78
+2002-05-23,34.95,36.36,34.75,36.25,7277900,21.48
+2002-05-22,34.60,35.20,34.29,34.93,4421800,20.70
+2002-05-21,34.17,35.20,34.17,34.70,7575300,20.56
+2002-05-20,34.57,34.57,33.85,34.16,5445100,20.24
+2002-05-17,34.50,34.65,34.20,34.57,8505500,20.49
+2002-05-16,33.66,34.94,33.63,34.68,8765600,20.55
+2002-05-15,33.04,33.87,32.87,33.41,9148300,19.80
+2002-05-14,32.95,33.23,32.54,33.04,8595300,19.58
+2002-05-13,30.60,32.15,30.59,32.05,7970500,18.99
+2002-05-10,31.15,31.24,30.17,30.45,6392400,18.04
+2002-05-09,31.45,32.20,31.14,31.35,4429600,18.58
+2002-05-08,31.25,32.00,31.20,31.84,8136800,18.87
+2002-05-07,30.90,31.05,30.25,30.50,6119900,18.07
+2002-05-06,31.00,31.58,30.83,31.06,4989500,18.41
+2002-05-03,31.95,32.17,31.00,31.14,6288000,18.45
+2002-05-02,32.65,32.85,31.90,32.43,7005300,19.22
+2002-05-01,31.00,32.65,30.80,32.65,9777900,19.35
+2002-04-30,30.25,31.45,30.15,31.06,9738600,18.41
+2002-04-29,31.15,31.35,30.14,30.15,7771000,17.87
+2002-04-26,31.92,32.14,31.31,31.40,8461400,18.61
+2002-04-25,31.15,32.25,31.15,31.97,9865700,18.94
+2002-04-24,31.00,32.40,31.00,31.58,11089000,18.71
+2002-04-23,31.35,32.48,31.10,31.28,12413100,18.54
+2002-04-22,31.80,31.99,30.75,31.66,12657300,18.76
+2002-04-19,33.40,33.58,32.61,32.72,10397400,19.39
+2002-04-18,33.70,34.30,32.84,33.89,8322200,20.08
+2002-04-17,34.90,35.10,34.25,34.50,9015200,20.44
+2002-04-16,33.83,34.75,33.83,34.57,10198800,20.49
+2002-04-15,34.00,34.52,33.35,33.47,6913400,19.83
+2002-04-12,33.30,34.25,33.20,34.00,9105900,20.15
+2002-04-11,35.50,35.50,33.40,33.75,12628700,20.00
+2002-04-10,34.75,35.70,34.48,35.65,9836100,21.13
+2002-04-09,36.28,36.33,34.77,34.90,11292500,20.68
+2002-04-08,36.80,37.00,36.13,36.53,6260600,21.65
+2002-04-05,38.00,38.18,37.20,37.34,4073200,21.97
+2002-04-04,37.80,38.40,37.70,38.15,5593900,22.44
+2002-04-03,37.45,37.95,37.15,37.62,6860500,22.13
+2002-04-02,36.63,37.25,36.30,37.20,6565300,21.88
+2002-04-01,37.69,37.69,36.44,36.66,7336100,21.57
+2002-03-28,37.90,38.24,37.25,37.44,6554000,22.03
+2002-03-27,38.20,38.31,37.65,37.65,7807800,22.15
+2002-03-26,38.20,38.60,38.15,38.34,4613000,22.56
+2002-03-25,37.78,38.31,37.78,38.00,4104700,22.36
+2002-03-22,38.55,38.72,37.80,37.92,5365900,22.31
+2002-03-21,39.00,39.15,38.38,38.63,4875100,22.73
+2002-03-20,39.20,39.40,38.89,39.02,4633300,22.96
+2002-03-19,39.00,39.27,38.61,39.25,5890200,23.09
+2002-03-18,38.80,39.19,38.69,38.90,3554600,22.88
+2002-03-15,39.00,39.20,38.82,39.00,9228000,22.94
+2002-03-14,38.95,39.12,38.30,38.69,4959500,22.76
+2002-03-13,38.90,39.00,38.41,38.80,4111800,22.83
+2002-03-12,38.45,38.90,38.34,38.78,4781000,22.81
+2002-03-11,38.50,38.80,38.40,38.60,6267700,22.71
+2002-03-08,38.90,39.10,38.12,38.40,8359300,22.59
+2002-03-07,39.45,39.45,38.31,38.75,6095200,22.80
+2002-03-06,39.02,39.25,38.55,39.03,6846800,22.96
+2002-03-05,39.11,39.20,38.55,38.77,5074100,22.81
+2002-03-04,39.40,39.56,38.65,39.36,6136000,23.16
+2002-03-01,38.35,39.00,38.18,39.00,5851100,22.94
+2002-02-28,37.89,38.68,37.75,37.84,6571500,22.26
+2002-02-27,37.59,38.20,37.25,37.80,6687300,22.24
+2002-02-26,37.62,38.22,37.32,37.50,6292200,22.06
+2002-02-25,36.80,38.00,36.80,37.62,6287800,22.13
+2002-02-22,35.60,37.05,35.56,36.81,6477200,21.66
+2002-02-21,36.50,37.13,36.25,36.50,7388200,21.47
+2002-02-20,36.65,37.24,35.55,37.05,6210500,21.80
+2002-02-19,36.96,37.20,36.20,36.50,7191600,21.47
+2002-02-15,37.02,37.65,37.02,37.12,6406100,21.84
+2002-02-14,36.94,37.14,36.85,37.02,6407600,21.78
+2002-02-13,36.14,36.79,35.88,36.78,6342600,21.64
+2002-02-12,35.28,36.26,35.00,36.05,6548800,21.21
+2002-02-11,35.63,35.80,35.09,35.35,5235100,20.80
+2002-02-08,35.08,35.82,35.08,35.63,8101300,20.96
+2002-02-07,34.49,35.84,34.48,35.10,8632200,20.65
+2002-02-06,35.52,36.00,34.29,34.49,10681900,20.29
+2002-02-05,35.45,36.85,35.09,36.01,7960700,21.18
+2002-02-04,37.21,37.21,35.64,35.81,6887800,21.07
+2002-02-01,37.55,37.55,36.68,36.96,8741600,21.74
+2002-01-31,36.55,37.45,36.55,37.45,8432500,22.03
+2002-01-30,36.25,36.58,35.85,36.30,6484000,21.36
+2002-01-29,36.20,37.25,36.10,36.10,9515400,21.24
+2002-01-28,35.62,36.05,35.55,36.04,4949500,21.20
+2002-01-25,36.15,36.59,35.50,35.52,8351700,20.90
+2002-01-24,37.30,37.30,36.15,36.40,10323900,21.41
+2002-01-23,35.35,36.50,35.35,36.33,9112200,21.37
+2002-01-22,36.58,36.60,35.12,35.57,7584900,20.93
+2002-01-18,36.70,36.99,36.02,36.51,6214200,21.48
+2002-01-17,37.08,37.18,36.50,36.88,7164400,21.70
+2002-01-16,37.60,37.79,37.10,37.11,5903000,21.83
+2002-01-15,37.82,38.27,37.28,37.79,7316200,22.23
+2002-01-14,37.88,38.30,37.72,38.01,4937800,22.36
+2002-01-11,38.60,38.76,37.79,37.83,5582600,22.26
+2002-01-10,38.00,38.82,37.55,38.50,6082700,22.65
+2002-01-09,39.85,39.85,38.02,38.17,6288100,22.46
+2002-01-08,39.50,39.85,39.30,39.74,4587300,23.38
+2002-01-07,39.95,40.40,39.85,39.91,4840300,23.33
+2002-01-04,40.95,40.99,39.70,39.99,7161500,23.38
+2002-01-03,39.90,40.35,39.20,40.17,7752200,23.48
+2002-01-02,39.25,39.95,38.95,39.90,6064600,23.32
+2001-12-31,39.40,39.55,39.06,39.17,4987100,22.90
+2001-12-28,39.92,40.06,39.20,39.49,3944100,23.08
+2001-12-27,39.20,39.70,39.01,39.69,4609000,23.20
+2001-12-26,39.08,39.63,39.08,39.12,3860400,22.87
+2001-12-24,39.00,39.28,38.80,39.10,2859600,22.86
+2001-12-21,39.98,40.29,39.20,39.30,16494800,22.97
+2001-12-20,39.30,39.87,38.84,39.75,7253500,23.23
+2001-12-19,39.20,39.62,38.75,39.38,7403800,23.02
+2001-12-18,40.00,40.28,39.20,39.20,6944300,22.91
+2001-12-17,39.20,40.06,39.15,39.93,8738400,23.34
+2001-12-14,38.68,39.15,38.31,38.95,7919300,22.77
+2001-12-13,38.25,38.70,37.86,38.68,9531900,22.61
+2001-12-12,38.25,38.50,38.00,38.24,7570400,22.35
+2001-12-11,37.60,38.50,37.40,38.00,11468500,22.21
+2001-12-10,37.50,37.91,37.25,37.69,5688300,22.03
+2001-12-07,38.25,38.27,37.20,37.45,6164700,21.89
+2001-12-06,38.28,38.49,37.86,38.21,5250800,22.33
+2001-12-05,37.95,38.55,37.70,38.37,6162200,22.43
+2001-12-04,38.12,38.43,37.54,37.89,7861200,22.15
+2001-12-03,37.60,38.45,37.34,38.07,6370500,22.25
+2001-11-30,37.40,37.75,37.20,37.38,6961800,21.85
+2001-11-29,37.40,37.85,36.52,37.85,8375100,22.12
+2001-11-28,37.80,38.14,37.51,37.61,6614100,21.98
+2001-11-27,38.55,39.00,38.07,38.23,6381700,22.35
+2001-11-26,39.15,39.40,38.50,39.02,5097200,22.81
+2001-11-23,39.47,39.47,38.60,39.25,1792800,22.94
+2001-11-21,39.00,39.12,38.60,38.99,4188900,22.79
+2001-11-20,39.89,40.10,38.95,39.09,6012400,22.85
+2001-11-19,39.60,40.04,39.26,39.90,6886900,23.32
+2001-11-16,39.00,39.75,38.61,39.13,8518900,22.87
+2001-11-15,37.75,39.00,37.65,39.00,8830600,22.80
+2001-11-14,37.35,37.65,36.50,37.44,7650400,21.88
+2001-11-13,38.20,38.21,37.30,37.40,6621100,21.86
+2001-11-12,38.50,38.50,37.55,37.94,4822400,22.18
+2001-11-09,38.20,38.75,38.02,38.44,3897600,22.47
+2001-11-08,37.85,38.37,37.81,37.99,6636600,22.21
+2001-11-07,38.30,38.30,37.79,38.04,6860100,22.24
+2001-11-06,38.55,38.60,37.83,38.29,6683000,22.38
+2001-11-05,38.80,39.05,38.25,38.52,7432000,22.52
+2001-11-02,39.14,39.45,38.33,38.61,7737100,22.57
+2001-11-01,38.11,39.29,37.91,39.14,8769400,22.88
+2001-10-31,37.85,38.45,37.75,38.11,6615000,22.28
+2001-10-30,39.05,39.60,37.99,38.10,10310800,22.27
+2001-10-29,39.50,39.86,39.15,39.64,7624900,23.17
+2001-10-26,38.65,39.60,38.50,39.20,6837400,22.91
+2001-10-25,38.80,39.20,38.65,38.90,7789500,22.74
+2001-10-24,39.00,39.98,38.60,39.21,10626900,22.92
+2001-10-23,40.15,40.45,38.25,38.78,22820600,22.67
+2001-10-22,42.25,42.45,41.10,41.40,12594200,24.20
+2001-10-19,43.30,43.92,42.80,43.64,5445300,25.51
+2001-10-18,43.18,43.55,42.71,43.29,6497800,25.30
+2001-10-17,43.39,43.70,42.71,43.18,7520800,25.24
+2001-10-16,44.40,44.40,42.95,43.39,6976000,25.36
+2001-10-15,44.10,44.30,43.45,43.87,5536600,25.64
+2001-10-12,45.64,46.03,43.87,44.15,6867500,25.81
+2001-10-11,47.00,47.25,45.00,45.55,8065600,26.63
+2001-10-10,46.45,46.99,46.27,46.92,6150600,27.43
+2001-10-09,46.35,46.78,45.90,46.69,5058100,27.29
+2001-10-08,44.88,46.22,44.85,45.85,5655900,26.80
+2001-10-05,45.60,45.74,44.40,44.88,6462900,26.23
+2001-10-04,46.18,46.25,45.30,45.72,7335700,26.57
+2001-10-03,47.00,47.00,45.78,46.18,7814200,26.84
+2001-10-02,46.55,47.00,46.05,47.00,5920900,27.32
+2001-10-01,46.65,46.98,46.17,46.48,7867700,27.02
+2001-09-28,46.75,47.33,46.45,47.12,10201500,27.39
+2001-09-27,47.35,47.45,45.65,46.25,10731600,26.88
+2001-09-26,47.00,47.35,46.33,47.34,10248300,27.52
+2001-09-25,45.85,47.50,45.56,47.15,13623700,27.41
+2001-09-24,44.60,45.70,44.33,45.06,9334800,26.19
+2001-09-21,45.15,45.89,43.90,44.25,13586800,25.72
+2001-09-20,45.00,46.25,44.70,45.90,12334100,26.68
+2001-09-19,45.60,46.20,44.90,45.29,14318200,26.33
+2001-09-18,44.31,45.80,44.00,45.65,10459400,26.53
+2001-09-17,43.00,44.45,42.55,44.30,12674800,25.75
+2001-09-10,41.00,43.60,41.00,43.43,8005100,25.24
+2001-09-07,41.45,41.46,40.71,41.00,5236900,23.83
+2001-09-06,41.85,42.00,41.50,41.90,7151400,24.35
+2001-09-05,42.00,42.30,41.12,42.24,6301100,24.55
+2001-09-04,40.92,43.00,40.84,42.00,7152200,24.41
+2001-08-31,41.05,41.26,40.60,40.91,3993200,23.78
+2001-08-30,41.45,41.94,40.70,40.98,5209900,23.82
+2001-08-29,41.60,41.65,40.82,41.45,4552900,24.09
+2001-08-28,41.65,41.75,41.20,41.37,3156700,24.05
+2001-08-27,42.20,42.54,41.73,41.74,4553300,24.26
+2001-08-24,42.30,42.64,42.07,42.61,4867700,24.77
+2001-08-23,42.50,43.05,42.05,42.05,5041200,24.44
+2001-08-22,42.85,42.95,42.18,42.25,4971500,24.56
+2001-08-21,43.95,43.98,42.90,43.09,3843300,25.05
+2001-08-20,42.65,43.78,42.65,43.70,4798300,25.40
+2001-08-17,43.50,43.50,42.25,42.55,4970000,24.73
+2001-08-16,43.05,43.82,43.01,43.60,5379600,25.34
+2001-08-15,44.25,44.25,43.32,43.36,4600800,25.20
+2001-08-14,44.25,44.50,43.65,44.00,3878700,25.58
+2001-08-13,44.27,44.67,44.06,44.42,3629600,25.82
+2001-08-10,43.25,44.65,42.49,44.52,5339500,25.88
+2001-08-09,42.82,43.50,42.43,43.16,4787000,25.09
+2001-08-08,43.30,43.81,42.66,42.87,4341500,24.92
+2001-08-07,43.74,44.00,43.15,43.82,3863400,25.47
+2001-08-06,43.40,43.77,43.32,43.49,4928500,25.28
+2001-08-03,44.25,44.29,43.02,43.49,3453500,25.28
+2001-08-02,45.20,45.20,43.99,44.22,6029900,25.70
+2001-08-01,45.29,45.50,44.80,44.92,6889000,26.11
+2001-07-31,43.80,45.25,43.46,45.03,9541900,26.17
+2001-07-30,43.98,44.32,43.80,44.15,4664100,25.66
+2001-07-27,43.75,44.44,43.67,43.87,5612200,25.50
+2001-07-26,42.50,43.87,42.42,43.75,7970000,25.43
+2001-07-25,42.00,43.49,41.40,43.38,10195000,25.21
+2001-07-24,41.95,41.95,40.51,40.80,6172400,23.72
+2001-07-23,43.05,43.05,42.01,42.06,3770600,24.45
+2001-07-20,43.20,43.70,42.45,42.90,6592700,24.94
+2001-07-19,44.15,44.49,43.30,43.84,7573700,25.48
+2001-07-18,43.80,44.30,43.40,44.10,8833700,25.63
+2001-07-17,42.98,44.30,42.98,44.06,10325200,25.61
+2001-07-16,41.95,43.27,41.81,42.98,5454400,24.98
+2001-07-13,41.70,42.00,41.60,41.95,4338800,24.38
+2001-07-12,41.85,42.15,41.25,42.00,8282500,24.41
+2001-07-11,40.50,42.54,40.31,42.02,8527200,24.42
+2001-07-10,40.25,40.65,40.03,40.25,3666100,23.40
+2001-07-09,39.95,40.64,39.74,40.25,3845000,23.40
+2001-07-06,41.00,41.32,40.00,40.00,6216000,23.25
+2001-07-05,40.65,41.60,40.55,41.30,5561200,23.86
+2001-07-03,40.55,40.79,40.26,40.62,3050100,23.46
+2001-07-02,40.06,40.79,40.01,40.60,5208500,23.45
+2001-06-29,39.50,40.90,39.35,40.06,7427000,23.14
+2001-06-28,39.50,40.34,39.50,39.81,5206900,23.00
+2001-06-27,38.90,40.02,38.88,39.40,5380000,22.76
+2001-06-26,38.21,40.00,38.20,39.44,6552800,22.78
+2001-06-25,39.10,39.25,38.53,38.70,5272300,22.36
+2001-06-22,39.60,39.83,38.66,38.85,5981700,22.44
+2001-06-21,39.80,39.81,38.94,39.34,15176800,22.72
+2001-06-20,40.25,40.99,39.65,40.00,7949800,23.11
+2001-06-19,40.25,40.63,40.00,40.42,5395900,23.35
+2001-06-18,40.50,40.70,39.66,39.76,5702100,22.97
+2001-06-15,40.78,41.36,40.05,40.31,11522200,23.29
+2001-06-14,41.70,42.00,41.33,41.71,4945700,24.09
+2001-06-13,42.04,42.18,41.85,42.03,3365400,24.28
+2001-06-12,42.20,42.28,41.60,42.04,5322000,24.28
+2001-06-11,41.20,42.18,41.13,42.18,3759400,24.37
+2001-06-08,41.70,41.70,41.05,41.44,3601300,23.94
+2001-06-07,41.80,42.06,41.52,41.70,5304000,24.09
+2001-06-06,42.15,42.31,41.76,41.80,6115900,24.15
+2001-06-05,42.00,42.61,41.95,42.40,5676200,24.49
+2001-06-04,42.35,42.55,41.75,42.04,4506900,24.28
+2001-06-01,42.70,42.75,42.01,42.05,5324700,24.29
+2001-05-31,42.45,43.05,42.25,43.05,4658000,24.87
+2001-05-30,42.95,43.18,42.18,42.26,4308200,24.41
+2001-05-29,42.35,43.18,42.16,43.18,5923300,24.94
+2001-05-25,43.45,43.73,42.28,42.35,6033000,24.46
+2001-05-24,42.70,43.37,42.55,43.09,6151300,24.89
+2001-05-23,43.10,43.55,42.75,42.85,5878900,24.75
+2001-05-22,44.34,44.35,43.21,43.37,5638700,25.05
+2001-05-21,44.70,44.79,43.90,44.01,4006600,25.42
+2001-05-18,43.77,44.59,43.70,44.52,4426200,25.72
+2001-05-17,45.05,45.68,43.61,43.70,6964700,25.24
+2001-05-16,43.10,45.00,42.75,44.90,6735500,25.94
+2001-05-15,42.80,43.35,42.27,43.35,4953500,25.04
+2001-05-14,42.10,42.80,41.87,42.80,3696900,24.72
+2001-05-11,42.72,42.93,41.45,42.25,4258000,24.41
+2001-05-10,42.75,42.78,42.11,42.64,4839100,24.63
+2001-05-09,42.50,42.50,41.73,42.25,7041400,24.41
+2001-05-08,42.96,43.50,42.35,42.46,6189200,24.53
+2001-05-07,42.15,42.99,41.81,42.97,4742600,24.82
+2001-05-04,41.30,42.22,41.26,42.15,5156800,24.35
+2001-05-03,41.75,41.90,40.86,41.80,7273400,24.15
+2001-05-02,42.73,42.73,41.75,42.37,7856300,24.48
+2001-05-01,41.85,42.73,41.40,42.73,7468400,24.68
+2001-04-30,41.90,42.13,41.10,41.25,6955600,23.83
+2001-04-27,41.30,42.08,40.95,41.90,6302000,24.20
+2001-04-26,40.85,41.55,40.45,40.92,6455300,23.64
+2001-04-25,39.50,41.11,39.50,40.79,7795900,23.56
+2001-04-24,39.20,40.17,39.20,39.70,5774200,22.93
+2001-04-23,39.50,40.05,38.38,39.25,11380800,22.67
+2001-04-20,41.35,41.54,39.85,40.00,9463500,23.11
+2001-04-19,41.60,41.85,40.94,41.35,7353900,23.89
+2001-04-18,42.50,43.59,41.29,41.74,10161900,24.11
+2001-04-17,41.80,43.35,41.75,43.17,5640900,24.94
+2001-04-16,41.80,42.19,41.31,41.99,5305300,24.26
+2001-04-12,41.05,41.48,40.15,41.18,7688600,23.79
+2001-04-11,42.20,42.40,40.90,41.20,9050000,23.80
+2001-04-10,43.50,43.87,42.59,42.99,6794400,24.83
+2001-04-09,42.85,43.68,42.41,43.35,5761600,25.04
+2001-04-06,44.40,44.40,41.91,43.30,7133700,25.01
+2001-04-05,44.30,44.74,43.30,44.44,8446500,25.52
+2001-04-04,43.00,44.02,42.80,43.98,5991300,25.26
+2001-04-03,44.36,44.36,42.65,43.12,6639300,24.76
+2001-04-02,44.63,45.05,43.13,43.76,5819600,25.13
+2001-03-30,43.63,44.63,43.03,44.63,5861200,25.63
+2001-03-29,41.50,44.19,41.34,43.48,6250100,24.97
+2001-03-28,43.25,43.50,41.78,42.19,6902900,24.23
+2001-03-27,41.45,44.30,41.24,43.90,7986700,25.21
+2001-03-26,42.05,42.20,40.50,41.25,8647000,23.69
+2001-03-23,40.10,41.86,39.78,41.86,7723700,24.04
+2001-03-22,40.12,40.80,39.72,40.51,9854000,23.27
+2001-03-21,40.20,40.84,39.50,40.12,7122900,23.04
+2001-03-20,42.96,43.13,40.88,40.90,5541100,23.49
+2001-03-19,41.95,43.80,41.73,43.06,5436700,24.73
+2001-03-16,42.10,42.61,41.70,42.14,10892700,24.20
+2001-03-15,43.00,43.05,41.85,42.82,8619000,24.59
+2001-03-14,42.50,43.95,41.00,42.11,10311500,24.18
+2001-03-13,44.64,45.10,43.95,44.93,5739000,25.80
+2001-03-12,44.50,46.70,44.44,44.89,6473300,25.78
+2001-03-09,45.21,46.19,44.55,45.00,6029300,25.84
+2001-03-08,44.40,45.71,44.25,45.46,4639400,26.11
+2001-03-07,45.25,45.69,43.60,43.97,7686600,25.25
+2001-03-06,45.90,46.80,45.65,46.01,6270100,26.42
+2001-03-05,46.10,46.10,44.90,45.41,6130800,26.08
+2001-03-02,42.60,46.58,42.60,46.57,20610400,26.75
+2001-03-01,48.25,48.25,45.50,45.50,8706100,26.13
+2001-02-28,50.59,50.85,47.70,47.70,8131900,27.40
+2001-02-27,50.30,50.79,49.97,50.58,6312900,29.05
+2001-02-26,49.72,50.30,49.20,50.30,5063500,28.89
+2001-02-23,48.25,50.00,47.50,49.72,6412800,28.56
+2001-02-22,47.50,48.93,46.75,48.93,5717600,28.10
+2001-02-21,48.25,48.57,47.20,47.50,4842800,27.28
+2001-02-20,47.97,49.02,47.40,48.77,4855600,28.01
+2001-02-16,47.00,48.25,46.38,47.72,5310000,27.41
+2001-02-15,47.40,48.30,46.85,47.00,3702100,26.99
+2001-02-14,48.45,48.50,46.80,47.00,3868100,26.99
+2001-02-13,47.77,48.52,47.25,48.46,4858500,27.83
+2001-02-12,46.62,48.32,46.60,47.77,5605800,27.44
+2001-02-09,48.05,48.12,46.00,46.57,6965200,26.75
+2001-02-08,48.45,48.68,47.80,48.22,4579900,27.69
+2001-02-07,49.95,49.95,48.10,48.65,4579500,27.94
+2001-02-06,49.60,49.80,48.70,49.75,4423900,28.57
+2001-02-05,49.10,49.70,48.00,49.70,6654800,28.54
+2001-02-02,50.99,51.24,49.27,49.80,8428600,28.60
+2001-02-01,48.80,50.75,48.65,50.55,7119500,29.03
+2001-01-31,48.00,48.40,47.22,48.35,5460300,27.77
+2001-01-30,47.02,48.15,46.95,47.92,4124100,27.52
+2001-01-29,46.75,48.35,46.68,47.90,5653200,27.51
+2001-01-26,47.06,47.44,45.25,46.69,5372800,26.82
+2001-01-25,47.94,48.19,46.25,47.38,7287300,27.21
+2001-01-24,48.50,48.50,46.69,47.38,9420200,27.21
+2001-01-23,48.94,49.69,48.81,49.31,5500800,28.32
+2001-01-22,49.56,49.75,47.69,48.88,6288100,28.07
+2001-01-19,50.00,50.31,49.31,49.69,5267900,28.54
+2001-01-18,50.44,51.19,49.94,50.56,4843700,29.04
+2001-01-17,49.94,51.00,49.69,50.31,4738700,28.89
+2001-01-16,50.50,50.88,48.38,50.06,6019400,28.75
+2001-01-12,52.31,52.44,49.88,50.94,5681000,29.26
+2001-01-11,52.44,52.44,51.31,52.38,3775100,30.08
+2001-01-10,51.00,52.50,50.63,52.38,4561800,30.08
+2001-01-09,50.00,52.25,49.75,51.94,5476400,29.83
+2001-01-08,49.94,50.69,48.81,50.13,6300700,28.79
+2001-01-05,51.75,52.06,49.44,50.00,7291400,28.57
+2001-01-04,51.13,52.75,50.94,51.75,9831400,29.57
+2001-01-03,50.38,53.06,50.19,51.00,11303200,29.14
+2001-01-02,47.56,50.44,47.50,50.38,8130400,28.79
+2000-12-29,47.63,48.19,46.88,47.75,4713700,27.29
+2000-12-28,48.19,48.19,46.88,47.13,4211200,26.93
+2000-12-27,46.88,47.75,46.81,47.75,4553300,27.29
+2000-12-26,45.56,46.88,45.56,46.81,4070900,26.75
+2000-12-22,44.88,45.88,44.63,45.88,7465500,26.22
+2000-12-21,44.06,44.94,42.63,44.88,10765700,25.65
+2000-12-20,46.06,46.25,43.31,44.06,15006600,25.18
+2000-12-19,46.75,48.00,45.81,46.56,23398900,26.61
+2000-12-18,53.75,54.38,52.75,53.31,5234500,30.46
+2000-12-15,54.69,55.00,53.69,53.69,12223600,30.68
+2000-12-14,52.75,54.88,52.75,54.63,5163800,31.22
+2000-12-13,52.94,53.69,52.75,53.44,4839000,30.54
+2000-12-12,51.13,52.75,51.00,52.25,4854700,29.86
+2000-12-11,51.94,51.94,50.31,50.81,5471100,29.03
+2000-12-08,54.13,54.25,50.75,51.69,7614200,29.54
+2000-12-07,54.00,55.00,53.94,54.25,4906600,31.00
+2000-12-06,53.06,54.44,52.81,54.25,6180100,31.00
+2000-12-05,53.25,53.75,52.50,53.44,6566300,30.54
+2000-12-04,51.88,54.00,51.31,53.00,7520100,30.29
+2000-12-01,54.69,54.69,51.00,52.19,11716000,29.82
+2000-11-30,55.38,55.94,53.50,54.94,7864600,31.39
+2000-11-29,54.88,55.75,54.63,55.19,5805500,31.54
+2000-11-28,55.44,56.56,55.19,55.75,4088600,31.86
+2000-11-27,56.25,56.94,55.13,55.44,4641300,31.68
+2000-11-24,58.13,58.25,56.50,56.75,2537600,32.43
+2000-11-22,57.00,58.50,56.81,58.50,5369500,33.43
+2000-11-21,56.50,57.75,56.38,56.94,5103400,32.54
+2000-11-20,56.06,57.25,55.94,57.00,7384100,32.57
+2000-11-17,56.00,56.50,54.75,56.00,11410900,32.00
+2000-11-16,57.63,58.88,57.31,58.06,4775100,33.18
+2000-11-15,57.38,57.45,55.88,57.31,5178000,32.75
+2000-11-14,58.00,58.06,56.44,57.31,6976600,32.75
+2000-11-13,56.31,58.50,56.31,58.00,7112400,33.14
+2000-11-10,57.69,58.25,56.75,57.13,5897800,32.65
+2000-11-09,57.38,58.50,57.06,57.63,8751800,32.93
+2000-11-08,56.81,57.63,56.75,57.38,4713100,32.79
+2000-11-07,56.94,57.19,56.56,57.06,3886300,32.61
+2000-11-06,56.94,57.25,56.25,56.56,6324800,32.32
+2000-11-03,55.75,57.25,55.31,57.19,7560200,32.68
+2000-11-02,55.94,56.75,54.56,56.00,7065900,32.00
+2000-11-01,57.38,58.13,55.44,56.06,10351800,32.03
+2000-10-31,58.00,59.00,57.25,57.69,13071400,32.97
+2000-10-30,56.88,58.44,56.69,58.13,11839100,33.22
+2000-10-27,54.94,56.63,54.88,56.31,11369900,32.18
+2000-10-26,54.63,55.00,54.31,54.44,8004500,31.11
+2000-10-25,54.13,54.88,53.75,54.81,6424500,31.32
+2000-10-24,53.88,54.50,53.00,53.88,8664200,30.79
+2000-10-23,50.50,54.19,50.31,54.13,8781500,30.93
+2000-10-20,51.56,51.88,50.56,50.75,6666300,29.00
+2000-10-19,52.69,53.63,51.63,52.06,7664500,29.75
+2000-10-18,52.06,53.88,51.44,52.69,7532500,30.11
+2000-10-17,51.06,52.63,50.88,52.44,5649500,29.97
+2000-10-16,50.13,51.31,50.00,50.75,5110400,29.00
+2000-10-13,49.00,50.44,48.63,50.13,7493800,28.65
+2000-10-12,49.13,50.56,48.81,49.88,5999800,28.50
+2000-10-11,50.81,50.94,48.50,49.13,7475100,28.07
+2000-10-10,53.00,53.00,50.69,50.94,7556700,29.11
+2000-10-09,53.38,53.88,52.13,52.44,9385100,29.97
+2000-10-06,53.75,53.81,52.50,53.31,6965800,30.46
+2000-10-05,51.56,53.81,51.56,53.56,8651900,30.61
+2000-10-04,50.56,52.88,50.44,51.75,9010400,29.43
+2000-10-03,50.00,51.13,49.88,49.94,5854100,28.40
+2000-10-02,49.94,50.13,49.31,50.06,5382600,28.46
+2000-09-29,49.75,50.19,49.06,49.88,8389800,28.36
+2000-09-28,47.69,49.88,47.13,49.69,6867000,28.25
+2000-09-27,48.13,48.69,47.25,47.44,5149200,26.98
+2000-09-26,48.50,49.25,48.25,48.31,7027900,27.47
+2000-09-25,48.00,49.00,47.56,48.50,6316900,27.58
+2000-09-22,46.56,47.94,46.31,47.94,6153500,27.26
+2000-09-21,44.50,46.81,44.31,46.69,7067900,26.55
+2000-09-20,45.69,46.00,44.19,44.44,6517800,25.27
+2000-09-19,44.56,45.94,44.56,45.50,3637200,25.87
+2000-09-18,44.88,45.00,44.19,44.75,4095900,25.45
+2000-09-15,44.75,44.88,44.25,44.25,7134200,25.16
+2000-09-14,45.13,45.19,44.38,44.88,4985300,25.52
+2000-09-13,45.88,45.88,45.06,45.38,4161600,25.80
+2000-09-12,45.56,45.88,45.25,45.63,5205200,25.95
+2000-09-11,45.25,46.00,45.19,45.94,7958300,26.12
+2000-09-08,42.69,45.44,42.63,45.06,9172400,25.62
+2000-09-07,42.81,43.13,42.63,42.75,3482800,24.31
+2000-09-06,43.25,44.00,42.75,42.88,4744400,24.38
+2000-09-05,43.06,43.31,42.56,43.19,3636400,24.56
+2000-09-01,42.81,43.13,41.75,42.94,5129300,24.42
+2000-08-31,42.13,42.94,41.75,41.77,5065900,23.75
+2000-08-30,42.00,42.31,41.38,42.13,3775900,23.96
+2000-08-29,41.94,43.06,41.81,42.31,5148400,24.06
+2000-08-28,41.44,42.63,41.31,42.13,6803800,23.96
+2000-08-25,40.75,41.19,40.31,41.19,4135100,23.42
+2000-08-24,40.63,41.13,40.38,40.50,5077300,23.03
+2000-08-23,39.94,40.63,39.88,40.19,4470300,22.85
+2000-08-22,40.31,40.38,39.63,39.63,5927500,22.53
+2000-08-21,40.19,40.25,39.44,40.06,6455800,22.78
+2000-08-18,39.56,39.94,38.44,39.31,8491300,22.35
+2000-08-17,40.75,40.88,38.75,39.50,12535100,22.46
+2000-08-16,42.50,42.63,41.00,41.31,4172500,23.49
+2000-08-15,42.38,42.69,42.00,42.00,3258100,23.88
+2000-08-14,42.06,42.63,41.56,41.88,3774700,23.81
+2000-08-11,42.63,43.50,42.00,42.56,3998500,24.20
+2000-08-10,41.81,42.50,41.81,42.31,4548300,24.06
+2000-08-09,42.69,42.88,41.31,41.69,6266300,23.71
+2000-08-08,43.63,43.88,42.00,42.50,8636300,24.17
+2000-08-07,43.38,44.56,43.38,44.38,4180100,25.24
+2000-08-04,44.00,44.13,43.50,43.94,5642900,24.98
+2000-08-03,44.38,44.50,43.75,44.00,5796500,25.02
+2000-08-02,44.00,44.75,43.81,44.31,5915000,25.20
+2000-08-01,42.63,44.00,42.56,43.69,4417200,24.84
+2000-07-31,42.56,43.44,42.31,42.56,4205200,24.20
+2000-07-28,42.25,43.19,42.19,42.50,4718600,24.17
+2000-07-27,43.50,43.69,42.63,42.81,4954700,24.34
+2000-07-26,43.94,44.13,43.13,43.13,5807100,24.52
+2000-07-25,43.44,44.31,43.38,44.00,4182100,25.02
+2000-07-24,42.75,43.69,42.69,43.19,4297900,24.56
+2000-07-21,43.25,44.00,42.44,43.00,4278400,24.45
+2000-07-20,44.13,45.56,43.00,43.13,5914000,24.52
+2000-07-19,44.44,44.44,43.25,43.63,4164100,24.81
+2000-07-18,43.44,44.06,42.88,43.50,5651100,24.73
+2000-07-17,44.88,44.88,43.25,43.28,5377200,24.61
+2000-07-14,45.75,45.88,44.63,45.38,4196600,25.80
+2000-07-13,45.19,45.88,45.13,45.75,4010900,26.01
+2000-07-12,44.50,45.25,44.50,44.94,2566800,25.55
+2000-07-11,44.44,45.13,44.13,44.38,3976800,25.24
+2000-07-10,45.31,45.81,44.44,44.81,3349100,25.48
+2000-07-07,43.94,45.44,43.94,44.69,4375100,25.41
+2000-07-06,45.56,45.69,43.50,43.63,4184500,24.81
+2000-07-05,46.75,46.81,45.25,45.75,5174300,25.87
+2000-07-03,44.13,46.63,44.06,46.56,3245900,26.33
+2000-06-30,44.88,46.00,43.23,44.00,15147400,24.88
+2000-06-29,44.13,46.25,44.00,45.56,7219500,25.76
+2000-06-28,46.56,46.88,44.13,44.92,6938100,25.40
+2000-06-27,48.00,49.00,46.25,46.56,8427500,26.33
+2000-06-26,48.56,49.31,47.06,47.38,4338500,26.79
+2000-06-23,48.75,49.13,48.25,48.56,2769500,27.46
+2000-06-22,48.00,49.13,47.88,49.13,4331000,27.78
+2000-06-21,47.25,48.81,47.13,48.13,4606800,27.22
+2000-06-20,47.88,47.94,47.00,47.19,3829000,26.68
+2000-06-19,47.25,48.69,47.25,47.50,5087700,26.86
+2000-06-16,48.63,48.88,47.19,47.25,8192900,26.72
+2000-06-15,49.38,49.94,48.13,48.69,6229700,27.53
+2000-06-14,48.88,50.31,48.56,50.00,8273000,28.27
+2000-06-13,46.50,48.06,46.50,48.00,4192000,27.14
+2000-06-12,47.38,47.69,46.63,46.81,3894000,26.47
+2000-06-09,47.25,48.13,47.13,48.13,5086400,27.22
+2000-06-08,46.38,47.31,46.31,47.00,4517900,26.58
+2000-06-07,45.25,46.75,45.06,46.38,4645500,26.23
+2000-06-06,44.69,46.38,44.63,45.31,5289900,25.62
+2000-06-05,45.31,45.31,44.31,44.31,3314100,25.06
+2000-06-02,45.00,45.44,44.75,45.00,5281100,25.45
+2000-06-01,44.13,44.88,44.00,44.00,4145300,24.88
+2000-05-31,44.00,44.31,43.25,43.69,4418000,24.70
+2000-05-30,43.25,44.25,42.75,44.25,4185900,25.02
+2000-05-26,42.06,43.06,42.06,42.63,3364600,24.11
+2000-05-25,42.50,43.19,41.56,42.06,4467500,23.78
+2000-05-24,42.06,43.31,42.06,43.13,4963900,24.39
+2000-05-23,42.25,42.44,41.75,41.81,4506800,23.64
+2000-05-22,43.63,43.63,41.75,42.50,4492800,24.03
+2000-05-19,42.88,43.69,42.38,42.69,5748300,24.14
+2000-05-18,45.06,45.56,43.94,44.25,3673600,25.02
+2000-05-17,45.19,45.44,44.81,45.31,3362500,25.62
+2000-05-16,46.50,46.94,45.31,45.69,4458800,25.84
+2000-05-15,44.38,46.75,44.00,46.00,4819000,26.01
+2000-05-12,44.69,45.00,44.19,44.84,3479800,25.36
+2000-05-11,45.31,45.94,45.19,45.56,5161300,25.76
+2000-05-10,42.50,46.00,42.25,45.13,8298300,25.52
+2000-05-09,42.38,43.50,41.88,42.31,4813900,23.92
+2000-05-08,42.63,42.94,41.88,42.88,3999300,24.25
+2000-05-05,41.06,43.19,41.06,43.00,4670100,24.31
+2000-05-04,42.00,42.00,40.81,41.06,4526200,23.22
+2000-05-03,42.31,42.69,41.69,41.94,4745300,23.72
+2000-05-02,44.50,44.50,41.75,42.38,7203000,23.96
+2000-05-01,44.13,45.13,43.69,44.63,7139300,25.24
+2000-04-28,43.50,44.31,43.25,43.81,7246500,24.77
+2000-04-27,43.75,44.25,43.00,43.25,7162000,24.46
+2000-04-26,45.00,45.19,43.50,44.00,7447300,24.88
+2000-04-25,42.81,45.44,42.44,44.94,9328400,25.41
+2000-04-24,41.19,42.44,41.00,42.25,4906400,23.89
+2000-04-20,42.00,42.38,40.94,41.19,3875900,23.29
+2000-04-19,41.44,42.63,41.13,41.94,7169800,23.72
+2000-04-18,41.13,41.94,40.44,41.50,6746600,23.47
+2000-04-17,43.50,43.56,40.88,41.88,7506700,23.68
+2000-04-14,45.63,46.63,42.00,42.63,7487000,24.11
+2000-04-13,47.31,47.31,46.00,47.00,5746000,26.58
+2000-04-12,47.94,49.00,47.00,47.00,7787600,26.58
+2000-04-11,46.31,48.25,46.06,47.25,6522900,26.72
+2000-04-10,46.00,46.44,45.56,46.25,4222800,26.15
+2000-04-07,47.00,47.19,45.31,46.38,5166700,26.23
+2000-04-06,46.06,47.31,46.00,46.61,5801500,26.36
+2000-04-05,46.00,47.13,45.88,46.31,8541900,26.04
+2000-04-04,45.00,47.19,44.75,46.00,10787700,25.87
+2000-04-03,42.50,44.88,42.44,44.75,7712000,25.17
+2000-03-31,42.50,43.00,42.00,42.13,7637900,23.69
+2000-03-30,43.00,43.38,41.56,41.63,8871800,23.41
+2000-03-29,42.94,43.88,41.94,42.25,6818400,23.76
+2000-03-28,42.69,43.38,42.44,42.50,6264600,23.90
+2000-03-27,43.13,43.63,42.44,43.19,5878800,24.29
+2000-03-24,43.06,43.69,42.56,43.00,5129800,24.18
+2000-03-23,42.44,44.00,42.38,43.56,5530300,24.50
+2000-03-22,44.38,44.94,43.00,43.31,5046800,24.36
+2000-03-21,44.56,45.38,43.81,45.25,4397500,25.45
+2000-03-20,45.13,45.75,44.19,44.44,4634400,24.99
+2000-03-17,45.38,46.81,45.13,45.75,9068200,25.73
+2000-03-16,43.94,45.50,42.94,45.13,9511100,25.38
+2000-03-15,42.63,43.00,42.31,42.50,7035600,23.90
+2000-03-14,43.75,43.75,42.00,42.13,6635300,23.69
+2000-03-13,41.25,44.00,41.06,43.69,6477800,24.57
+2000-03-10,41.56,42.50,41.44,42.00,7409900,23.62
+2000-03-09,41.38,41.63,40.63,41.56,5970700,23.37
+2000-03-08,41.88,42.06,41.38,41.63,6801600,23.41
+2000-03-07,43.56,44.50,41.88,41.88,6848900,23.55
+2000-03-06,44.56,44.56,42.75,43.38,6434200,24.39
+2000-03-03,45.50,46.00,44.19,45.56,8890700,25.62
+2000-03-02,43.00,46.00,42.81,45.25,14977200,25.45
+2000-03-01,40.06,42.00,39.75,42.00,15273600,23.62
+2000-02-29,37.19,38.13,37.13,37.75,8579000,21.23
+2000-02-28,35.75,37.50,35.75,37.00,11264900,20.81
+2000-02-25,36.00,36.69,34.94,35.44,11357400,19.93
+2000-02-24,35.44,35.88,34.81,35.50,12888000,19.96
+2000-02-23,36.00,36.50,34.81,35.75,12876300,20.10
+2000-02-22,37.25,37.31,35.56,36.50,14056000,20.53
+2000-02-18,38.06,38.25,36.00,38.25,13922400,21.51
+2000-02-17,38.94,40.00,38.00,40.00,9273600,22.49
+2000-02-16,40.38,40.69,38.75,39.06,8475100,21.97
+2000-02-15,40.00,41.00,39.56,40.69,8191900,22.88
+2000-02-14,39.50,41.50,39.44,40.88,8459100,22.99
+2000-02-11,42.00,42.06,39.75,40.44,5575700,22.74
+2000-02-10,42.38,42.44,41.94,42.13,5151200,23.69
+2000-02-09,42.31,42.81,42.00,42.63,6809500,23.97
+2000-02-08,42.50,43.00,42.00,42.06,5669800,23.65
+2000-02-07,41.38,42.31,41.06,41.88,5804500,23.55
+2000-02-04,42.00,42.38,41.56,42.00,6773000,23.62
+2000-02-03,43.00,43.19,41.31,42.00,7703800,23.62
+2000-02-02,43.00,43.13,42.50,42.50,6675100,23.90
+2000-02-01,43.00,43.00,41.75,42.38,8949600,23.83
+2000-01-31,39.50,43.50,39.06,42.88,11255300,24.11
+2000-01-28,39.31,40.44,39.00,39.25,8650600,22.07
+2000-01-27,40.06,40.31,39.00,39.00,6920100,21.93
+2000-01-26,40.50,40.50,39.69,40.00,7662100,22.49
+2000-01-25,41.00,41.13,38.56,40.00,15943100,22.49
+2000-01-24,43.44,43.50,40.94,42.00,9980400,23.62
+2000-01-21,42.88,43.38,42.00,43.00,15950400,24.18
+2000-01-20,40.81,41.56,40.06,41.00,10080400,23.06
+2000-01-19,41.00,41.00,40.00,40.56,10212300,22.81
+2000-01-18,42.13,43.06,40.88,41.13,9824500,23.13
+2000-01-14,41.25,42.00,40.00,42.00,9888300,23.62
+2000-01-13,42.38,42.94,40.75,40.81,8250000,22.95
+2000-01-12,43.50,43.56,41.50,41.81,8920000,23.51
+2000-01-11,44.69,44.94,43.81,44.13,6472800,24.82
+2000-01-10,44.75,45.00,44.25,44.75,7118700,25.17
+2000-01-07,44.56,44.75,43.38,44.13,5885600,24.82
+2000-01-06,44.56,45.00,43.13,43.75,7153600,24.60
+2000-01-05,45.00,45.25,44.44,44.94,9090000,25.14
+2000-01-04,47.06,47.75,43.50,44.25,7173600,24.75
+2000-01-03,48.56,49.00,46.63,47.00,5791900,26.29
+1999-12-31,48.06,49.00,48.00,48.75,2021800,27.27
+1999-12-30,48.00,48.50,47.50,47.69,3127000,26.67
+1999-12-29,49.38,49.63,47.38,47.50,3560700,26.57
+1999-12-28,49.69,49.94,48.94,49.25,2941400,27.55
+1999-12-27,50.81,51.00,48.50,48.94,4761800,27.37
+1999-12-23,50.75,51.13,50.38,50.81,2918500,28.42
+1999-12-22,50.75,51.25,50.06,50.25,4351800,28.10
+1999-12-21,50.06,51.06,50.06,50.50,4530900,28.24
+1999-12-20,51.00,51.25,50.00,50.56,5554000,28.28
+1999-12-17,51.13,51.69,50.94,51.38,8651100,28.74
+1999-12-16,51.81,52.00,50.75,51.50,7701200,28.80
+1999-12-15,53.50,53.56,51.88,52.06,5143000,29.12
+1999-12-14,53.00,54.38,52.31,53.25,5476400,29.78
+1999-12-13,52.94,53.31,51.63,53.31,4399300,29.82
+1999-12-10,54.19,54.31,53.06,53.50,3171600,29.92
+1999-12-09,54.19,54.94,53.63,54.00,4709800,30.20
+1999-12-08,54.06,54.56,53.56,54.06,4589000,30.24
+1999-12-07,53.00,55.50,52.19,54.94,8251100,30.73
+1999-12-06,53.88,54.00,52.56,53.06,3561300,29.68
+1999-12-03,52.88,53.94,52.38,53.50,5235100,29.92
+1999-12-02,51.88,52.63,51.00,51.56,3891500,28.84
+1999-12-01,52.06,52.75,51.56,52.13,5089900,29.16
+1999-11-30,52.06,53.88,51.75,52.64,7482200,29.44
+1999-11-29,52.00,52.25,51.44,52.00,5189500,29.08
+1999-11-26,51.00,52.88,50.94,52.00,2666300,29.08
+1999-11-24,52.00,52.00,50.75,50.94,4564500,28.49
+1999-11-23,51.31,51.69,50.75,51.06,4710500,28.56
+1999-11-22,51.44,52.31,50.38,51.38,6078000,28.74
+1999-11-19,50.00,51.94,50.00,51.50,5277500,28.80
+1999-11-18,51.88,52.00,50.63,51.34,5313700,28.71
+1999-11-17,50.56,52.44,50.50,51.63,5154600,28.88
+1999-11-16,50.94,51.06,49.88,50.69,6193000,28.35
+1999-11-15,50.94,51.31,50.25,50.94,3558300,28.49
+1999-11-12,51.44,51.81,50.75,51.06,3773000,28.56
+1999-11-11,51.06,51.38,50.69,51.13,4774000,28.60
+1999-11-10,50.75,51.38,50.44,50.88,5801200,28.46
+1999-11-09,51.19,51.31,50.75,50.81,3747700,28.42
+1999-11-08,50.63,51.69,50.63,51.00,3490600,28.52
+1999-11-05,51.00,51.44,50.50,51.25,4816700,28.66
+1999-11-04,50.31,51.13,49.50,51.13,5442700,28.60
+1999-11-03,50.75,51.13,49.63,50.56,7647100,28.28
+1999-11-02,53.00,53.00,50.50,50.75,7057100,28.38
+1999-11-01,52.00,53.00,51.31,53.00,5985500,29.64
+1999-10-29,52.94,54.00,50.88,52.75,8953400,29.50
+1999-10-28,50.75,52.56,49.88,52.19,9072900,29.19
+1999-10-27,46.75,48.69,46.38,48.19,8313600,26.95
+1999-10-26,47.00,47.00,45.56,45.56,10716400,25.48
+1999-10-25,46.88,46.88,44.06,44.25,6669400,24.75
+1999-10-22,45.94,46.50,44.63,45.94,4460600,25.69
+1999-10-21,45.56,46.19,44.13,45.06,4485400,25.20
+1999-10-20,47.00,47.31,46.25,46.44,5262600,25.97
+1999-10-19,49.81,49.81,46.06,46.50,5590600,26.01
+1999-10-18,49.25,49.25,46.38,48.44,7804800,27.09
+1999-10-15,51.00,51.06,48.44,48.69,5080800,27.23
+1999-10-14,52.00,52.00,50.50,51.38,4760300,28.74
+1999-10-13,49.56,52.25,49.31,52.00,7854000,29.08
+1999-10-12,52.50,52.50,49.44,49.81,4447600,27.86
+1999-10-11,52.25,53.00,51.69,52.56,3161100,29.40
+1999-10-08,50.94,52.63,50.81,52.00,2645600,29.08
+1999-10-07,51.63,51.69,50.31,50.56,2781100,28.28
+1999-10-06,51.00,51.94,50.88,51.81,3537200,28.98
+1999-10-05,52.00,52.13,49.94,50.94,2112800,28.49
+1999-10-04,51.00,52.06,50.94,52.00,1662000,29.08
+1999-10-01,51.13,51.44,50.50,51.25,3715900,28.66
+1999-09-30,50.88,51.50,50.81,51.06,3803000,28.56
+1999-09-29,53.06,53.75,49.94,50.00,3960400,27.97
+1999-09-28,50.94,53.19,50.44,52.94,5293700,29.61
+1999-09-27,49.63,51.13,49.44,50.75,3900000,28.38
+1999-09-24,48.50,49.25,47.31,49.00,3468600,27.41
+1999-09-23,49.50,50.31,48.50,48.56,2818200,27.16
+1999-09-22,48.50,50.56,48.25,49.06,2828600,27.44
+1999-09-21,49.13,49.63,48.31,48.44,2327000,27.09
+1999-09-20,49.63,50.38,49.63,49.81,1868000,27.86
+1999-09-17,48.63,50.25,48.31,50.00,4176500,27.97
+1999-09-16,48.06,48.50,46.88,48.44,2599000,27.09
+1999-09-15,49.63,49.88,48.00,48.25,4015900,26.99
+1999-09-14,48.13,49.13,47.75,49.00,1951200,27.41
+1999-09-13,47.50,48.63,47.31,48.63,1760600,27.20
+1999-09-10,48.00,48.00,46.75,47.50,2726500,26.57
+1999-09-09,46.56,47.50,45.38,47.50,3813900,26.57
+1999-09-08,47.63,47.75,46.00,46.63,4213300,26.08
+1999-09-07,48.81,48.94,47.94,48.19,2823400,26.95
+1999-09-03,48.06,49.13,48.06,48.50,3760800,26.99
+1999-09-02,49.63,49.63,47.56,47.81,3618300,26.61
+1999-09-01,48.00,50.00,47.81,49.75,2567700,27.69
+1999-08-31,50.13,50.13,47.50,48.06,3406500,26.74
+1999-08-30,50.56,51.06,50.03,50.13,2172800,27.90
+1999-08-27,51.56,51.69,50.38,50.88,3856200,28.31
+1999-08-26,51.94,52.44,51.38,51.50,3348900,28.66
+1999-08-25,51.25,52.56,51.25,52.13,3521200,29.01
+1999-08-24,50.56,51.56,50.50,51.00,2870100,28.38
+1999-08-23,51.75,52.06,50.38,51.00,4931200,28.38
+1999-08-20,53.38,53.56,51.63,51.88,2907100,28.87
+1999-08-19,53.00,53.75,52.38,53.06,3251700,29.53
+1999-08-18,56.06,56.06,54.44,54.69,2472000,30.43
+1999-08-17,55.63,56.19,55.56,56.13,2503600,31.24
+1999-08-16,55.88,55.88,54.56,55.00,2302500,30.61
+1999-08-13,55.25,56.38,55.13,56.00,2831400,31.16
+1999-08-12,55.63,55.69,55.06,55.06,2335400,30.64
+1999-08-11,56.00,56.50,55.19,55.50,2421900,30.89
+1999-08-10,57.56,57.94,55.19,55.88,2989900,31.10
+1999-08-09,57.31,58.19,57.31,57.69,2174500,32.10
+1999-08-06,57.50,57.75,57.00,57.75,3003100,32.14
+1999-08-05,56.88,57.81,56.31,57.63,3543600,32.07
+1999-08-04,57.88,58.38,56.94,57.00,3139800,31.72
+1999-08-03,58.88,59.88,57.75,58.13,3620400,32.35
+1999-08-02,57.25,59.69,57.25,58.88,3458000,32.77
+1999-07-30,56.44,57.31,55.81,57.13,3532700,31.79
+1999-07-29,57.06,57.06,55.75,56.44,3218800,31.41
+1999-07-28,57.94,58.00,57.31,57.44,2619300,31.96
+1999-07-27,57.63,58.63,57.25,58.19,2832800,32.38
+1999-07-26,57.13,58.06,56.88,57.19,3295400,31.83
+1999-07-23,57.44,57.63,56.81,57.31,2436000,31.89
+1999-07-22,58.00,58.00,56.25,57.63,3929600,32.07
+1999-07-21,58.13,58.94,57.88,58.13,4767900,32.35
+1999-07-20,57.31,58.69,57.13,58.13,4502800,32.35
+1999-07-19,59.13,59.13,56.75,57.06,3744100,31.75
+1999-07-16,57.25,59.50,57.00,59.19,3300200,32.94
+1999-07-15,55.38,57.00,55.25,57.00,2967400,31.72
+1999-07-14,55.44,55.44,54.69,54.88,3016200,30.54
+1999-07-13,55.56,55.81,54.88,55.06,1595500,30.64
+1999-07-12,56.25,56.25,55.25,55.81,2297800,31.06
+1999-07-09,56.44,56.44,55.19,56.44,3242100,31.41
+1999-07-08,56.50,57.38,56.25,56.38,2425600,31.37
+1999-07-07,55.63,56.81,55.56,56.81,2136300,31.61
+1999-07-06,55.75,56.75,55.75,55.75,2666600,30.89
+1999-07-02,56.06,56.13,55.19,56.13,2479100,31.10
+1999-07-01,57.50,57.50,55.50,56.13,3786700,31.10
+1999-06-30,55.00,58.00,54.69,58.00,6647500,32.14
+1999-06-29,53.81,54.50,52.81,54.50,4763200,30.20
+1999-06-28,53.19,53.81,53.06,53.81,2921800,29.81
+1999-06-25,51.75,52.50,51.75,52.44,2496000,29.06
+1999-06-24,53.25,53.25,51.00,51.75,4171100,28.67
+1999-06-23,54.38,54.56,53.00,53.25,2483200,29.50
+1999-06-22,55.00,55.13,53.88,54.19,2237100,30.02
+1999-06-21,55.00,55.06,54.06,55.06,2017900,30.51
+1999-06-18,55.00,55.31,54.69,55.19,4679100,30.58
+1999-06-17,54.63,55.06,54.31,55.00,2942300,30.47
+1999-06-16,54.88,54.94,54.56,54.88,2027000,30.41
+1999-06-15,54.50,54.94,54.50,54.81,3066500,30.37
+1999-06-14,54.19,54.75,54.00,54.63,4008700,30.27
+1999-06-11,54.88,54.88,53.44,54.00,2668900,29.92
+1999-06-10,54.75,55.00,53.81,55.00,2844600,30.47
+1999-06-09,55.06,55.44,54.81,55.06,2105300,30.51
+1999-06-08,54.00,55.00,54.00,55.00,2981600,30.47
+1999-06-07,53.69,54.00,53.25,54.00,1711500,29.92
+1999-06-04,52.06,53.69,51.88,53.69,2881200,29.75
+1999-06-03,52.06,52.13,50.75,51.81,1795100,28.71
+1999-06-02,52.00,52.56,51.56,51.75,2189300,28.67
+1999-06-01,51.38,51.88,50.00,51.88,2377200,28.74
+1999-05-28,50.13,51.63,50.13,51.13,2278100,28.33
+1999-05-27,51.50,52.06,50.25,50.25,2601700,27.84
+1999-05-26,51.13,53.06,51.06,51.88,2797400,28.74
+1999-05-25,51.38,53.00,50.50,50.50,2850000,27.98
+1999-05-24,51.06,51.75,50.75,50.94,2298400,28.22
+1999-05-21,52.00,52.00,50.25,50.44,1769000,27.95
+1999-05-20,51.31,52.44,51.31,52.00,2196300,28.81
+1999-05-19,51.19,51.81,51.06,51.25,2262500,28.40
+1999-05-18,52.00,52.06,50.00,50.69,3139500,28.09
+1999-05-17,53.19,53.19,51.44,52.25,2202700,28.95
+1999-05-14,51.88,53.06,51.50,53.06,2422800,29.40
+1999-05-13,53.25,53.69,52.88,53.19,2324900,29.47
+1999-05-12,52.13,54.06,51.50,53.31,3239500,29.54
+1999-05-11,53.00,53.06,51.75,52.75,2571100,29.23
+1999-05-10,54.13,54.13,52.13,52.94,1697500,29.33
+1999-05-07,53.69,54.31,53.50,54.19,2439700,30.02
+1999-05-06,53.88,54.44,52.44,53.50,2313800,29.64
+1999-05-05,54.63,55.19,54.25,54.69,2280600,30.30
+1999-05-04,54.94,55.00,53.81,54.56,3193500,30.23
+1999-05-03,55.75,55.81,54.50,54.75,3040800,30.33
+1999-04-30,55.88,56.81,54.75,55.75,3959100,30.89
+1999-04-29,55.94,57.00,55.38,55.75,3101100,30.89
+1999-04-28,55.13,55.81,54.81,55.50,2517900,30.75
+1999-04-27,55.06,55.50,54.63,55.06,2873000,30.51
+1999-04-26,55.50,56.00,54.75,54.81,2179700,30.37
+1999-04-23,56.50,56.50,55.31,55.56,3228000,30.78
+1999-04-22,56.94,56.94,55.13,56.69,4247200,31.41
+1999-04-21,54.63,56.94,54.31,56.94,6116700,31.55
+1999-04-20,53.00,54.63,53.00,54.63,5323600,30.27
+1999-04-19,52.44,54.50,52.25,52.94,3960600,29.33
+1999-04-16,51.00,52.38,51.00,52.19,2974400,28.92
+1999-04-15,51.25,51.75,50.63,51.00,2340700,28.26
+1999-04-14,52.38,52.38,51.00,51.50,3899100,28.53
+1999-04-13,53.75,53.88,51.88,52.19,2217800,28.92
+1999-04-12,51.50,54.31,51.50,53.94,3060600,29.89
+1999-04-09,52.75,52.81,51.75,51.94,3460800,28.78
+1999-04-08,52.00,53.31,51.81,53.00,3814100,29.37
+1999-04-07,50.56,52.19,50.31,52.19,3549400,28.92
+1999-04-06,50.81,50.94,49.94,50.63,3176600,27.92
+1999-04-05,49.50,51.00,49.00,50.81,3761100,28.02
+1999-04-01,48.38,49.75,48.00,49.75,4225700,27.43
+1999-03-31,47.25,48.56,47.13,47.19,4676600,26.02
+1999-03-30,47.63,47.88,46.06,46.50,4311900,25.64
+1999-03-29,48.06,48.50,47.94,48.31,3024400,26.64
+1999-03-26,48.69,48.69,47.38,47.50,2749500,26.19
+1999-03-25,49.56,49.56,48.63,48.63,2664600,26.82
+1999-03-24,49.13,49.75,47.88,49.63,3551700,27.37
+1999-03-23,50.69,50.69,47.94,48.56,2817300,26.78
+1999-03-22,51.06,51.63,50.25,50.44,1904200,27.81
+1999-03-19,52.06,52.50,50.56,51.00,3896900,28.12
+1999-03-18,51.63,52.38,51.50,52.13,2246800,28.75
+1999-03-17,52.94,52.94,51.25,51.38,2475200,28.33
+1999-03-16,52.94,53.75,52.50,53.38,1986900,29.43
+1999-03-15,53.06,53.81,52.88,53.19,2113900,29.33
+1999-03-12,54.00,54.06,52.25,53.06,2400100,29.26
+1999-03-11,51.56,53.31,51.56,53.31,2061200,29.40
+1999-03-10,51.88,51.94,50.75,51.69,1723800,28.50
+1999-03-09,51.38,53.00,51.06,52.00,2892500,28.67
+1999-03-08,52.25,52.25,50.88,51.31,2486100,28.29
+1999-03-05,50.75,52.00,50.50,51.81,3471800,28.57
+1999-03-04,49.25,50.25,49.06,49.38,3587200,27.23
+1999-03-03,49.81,50.19,48.81,49.06,3074600,27.05
+1999-03-02,52.06,52.13,49.63,51.88,2658500,28.61
+1999-03-01,52.75,52.75,51.31,51.94,2262700,28.64
+1999-02-26,52.56,53.06,51.56,52.88,2425100,29.16
+1999-02-25,53.44,53.44,51.44,52.63,3000400,29.02
+1999-02-24,52.56,54.25,52.50,54.00,2845600,29.78
+1999-02-23,55.00,55.00,51.94,52.19,3274400,28.78
+1999-02-22,51.75,54.94,51.75,54.56,2613100,30.09
+1999-02-19,51.50,52.50,50.81,51.69,2946300,28.50
+1999-02-18,51.50,52.56,51.06,52.38,2038700,28.88
+1999-02-17,51.06,52.69,50.88,51.00,3640300,28.12
+1999-02-16,50.81,51.19,50.31,50.88,2736500,28.06
+1999-02-12,52.31,52.63,50.38,50.81,1649200,28.02
+1999-02-11,51.94,52.63,51.63,52.25,2088000,28.81
+1999-02-10,52.31,52.63,51.75,52.00,3367600,28.67
+1999-02-09,51.25,52.69,51.19,52.13,3552500,28.75
+1999-02-08,51.69,51.69,50.69,51.38,3374700,28.33
+1999-02-05,50.75,51.25,50.63,50.94,3151900,28.09
+1999-02-04,51.25,51.44,50.06,50.75,2667400,27.98
+1999-02-03,51.88,52.31,51.06,51.44,2816000,28.36
+1999-02-02,52.31,52.38,50.69,51.94,2929100,28.64
+1999-02-01,54.06,54.06,52.31,52.56,2512800,28.98
+1999-01-29,54.00,54.94,52.69,54.00,2846200,29.78
+1999-01-28,53.63,54.69,53.63,54.06,3290600,29.81
+1999-01-27,54.25,54.44,53.75,53.88,3926000,29.71
+1999-01-26,54.06,55.00,51.13,54.00,6056800,29.78
+1999-01-25,56.63,56.94,54.25,54.31,4924700,29.95
+1999-01-22,56.25,57.00,55.69,56.63,4739100,31.23
+1999-01-21,59.00,59.00,56.13,57.19,4102000,31.54
+1999-01-20,59.94,59.94,58.31,58.50,3639500,32.26
+1999-01-19,56.50,59.25,56.00,59.00,3972900,32.53
+1999-01-15,54.75,55.94,54.25,55.94,2726300,30.85
+1999-01-14,53.63,54.75,53.50,54.25,3213200,29.91
+1999-01-13,53.00,56.06,52.94,54.25,3232400,29.91
+1999-01-12,55.00,55.44,53.75,53.75,2873900,29.64
+1999-01-11,57.56,57.63,53.63,55.13,3651500,30.40
+1999-01-08,56.13,57.69,55.81,57.69,3213000,31.81
+1999-01-07,57.25,57.25,55.56,55.88,4376300,30.81
+1999-01-06,52.44,54.00,52.31,54.00,3206000,29.78
+1999-01-05,52.38,53.06,52.31,52.63,2811800,28.89
+1999-01-04,52.88,54.38,51.69,52.63,3430500,28.89
+1998-12-31,53.00,53.81,52.38,53.63,1929300,29.44
+1998-12-30,54.38,54.88,53.19,53.50,2001100,29.37
+1998-12-29,53.38,54.50,53.13,54.13,1747700,29.72
+1998-12-28,52.75,53.63,52.56,53.63,1676000,29.44
+1998-12-24,52.63,53.38,52.56,52.88,795200,29.03
+1998-12-23,51.69,52.75,51.00,52.75,1976600,28.96
+1998-12-22,53.00,53.00,51.38,51.88,2556700,28.48
+1998-12-21,49.56,53.25,49.56,53.25,2518900,29.23
+1998-12-18,49.13,50.13,48.81,50.00,3332800,27.45
+1998-12-17,50.19,51.00,49.13,49.19,3500500,27.00
+1998-12-16,49.38,49.94,48.88,49.63,1920300,27.25
+1998-12-15,48.25,49.50,47.94,49.25,1978400,27.04
+1998-12-14,49.44,49.75,47.50,48.13,2142500,26.42
+1998-12-11,50.06,50.38,49.00,49.81,2323700,27.34
+1998-12-10,49.13,50.31,49.13,49.63,2034100,27.25
+1998-12-09,49.50,49.63,48.13,49.00,1723800,26.90
+1998-12-08,50.06,50.31,49.25,49.50,2742400,27.17
+1998-12-07,49.88,50.44,49.44,50.38,2003500,27.66
+1998-12-04,48.50,50.50,48.50,50.13,2653700,27.52
+1998-12-03,47.94,48.88,47.81,48.31,2915100,26.52
+1998-12-02,47.88,48.13,47.25,47.94,1968100,26.32
+1998-12-01,48.25,48.69,47.44,48.19,2398900,26.46
+1998-11-30,49.63,49.88,47.69,47.94,1974200,26.32
+1998-11-27,49.88,50.19,49.81,50.00,918300,27.45
+1998-11-25,50.25,51.00,50.00,50.38,2507500,27.66
+1998-11-24,50.38,50.44,49.92,50.38,2884900,27.66
+1998-11-23,49.94,50.38,49.25,50.38,2993700,27.66
+1998-11-20,49.75,49.81,49.13,49.81,2421500,27.34
+1998-11-19,48.38,49.31,48.31,49.31,2024500,27.07
+1998-11-18,48.75,48.75,48.00,48.38,3291200,26.56
+1998-11-17,48.13,49.38,48.06,49.25,3449200,27.04
+1998-11-16,47.06,48.00,47.06,47.88,2279500,26.29
+1998-11-13,47.50,48.00,46.88,47.00,2517700,25.80
+1998-11-12,48.44,48.44,47.06,47.56,3145800,26.11
+1998-11-11,48.06,48.38,47.63,48.25,2097100,26.49
+1998-11-10,47.38,48.44,47.25,48.06,2235200,26.38
+1998-11-09,48.31,48.44,47.63,47.63,2170700,26.15
+1998-11-06,48.00,48.63,47.75,48.38,2485200,26.56
+1998-11-05,47.31,48.44,46.81,48.06,3686900,26.38
+1998-11-04,47.94,48.25,46.31,47.19,3468600,25.91
+1998-11-03,46.81,47.94,46.38,47.94,3670400,26.32
+1998-11-02,46.50,46.63,45.63,46.06,3023000,25.29
+1998-10-30,45.75,46.31,45.63,46.31,3488400,25.42
+1998-10-29,44.75,45.25,44.44,45.25,3057900,24.84
+1998-10-28,45.69,45.94,44.69,44.75,3589900,24.57
+1998-10-27,44.94,45.88,44.50,45.63,5758500,25.05
+1998-10-26,43.25,45.38,43.19,44.69,7757400,24.53
+1998-10-23,43.31,44.06,42.13,42.44,3258200,23.30
+1998-10-22,43.00,43.25,42.56,43.25,2364000,23.74
+1998-10-21,43.44,43.56,42.31,43.00,2618800,23.61
+1998-10-20,43.13,43.56,42.50,42.88,3453700,23.54
+1998-10-19,42.50,42.88,41.63,42.19,2250900,23.16
+1998-10-16,44.69,44.75,42.00,42.88,4389600,23.54
+1998-10-15,42.94,45.38,42.81,44.56,3658200,24.46
+1998-10-14,42.94,43.75,42.50,43.38,3316800,23.81
+1998-10-13,42.88,43.00,41.56,42.88,4964900,23.54
+1998-10-12,43.63,44.75,41.13,41.56,4350900,22.82
+1998-10-09,47.25,47.31,44.31,44.38,4390400,24.36
+1998-10-08,47.13,47.75,46.44,47.56,6256200,26.11
+1998-10-07,47.00,47.94,46.63,47.94,4031700,26.32
+1998-10-06,47.50,49.13,46.94,47.31,4541700,25.85
+1998-10-05,46.25,48.63,46.19,48.25,4830800,26.36
+1998-10-02,45.38,47.06,45.00,46.50,4933300,25.40
+1998-10-01,44.13,45.38,43.63,45.31,5558500,24.75
+1998-09-30,43.56,44.88,43.44,44.38,4119300,24.24
+1998-09-29,43.19,44.25,42.88,44.06,3688300,24.07
+1998-09-28,41.13,43.63,41.06,43.13,3274700,23.56
+1998-09-25,41.69,43.13,41.50,41.75,2488300,22.81
+1998-09-24,42.25,42.94,41.25,42.00,2556000,22.94
+1998-09-23,41.13,42.50,41.06,42.50,2378600,23.22
+1998-09-22,41.00,41.25,40.50,40.94,1991300,22.37
+1998-09-21,40.94,41.19,40.50,41.00,2296600,22.40
+1998-09-18,39.94,41.44,39.09,41.44,3511700,22.64
+1998-09-17,39.88,40.00,39.00,39.19,1618200,21.41
+1998-09-16,40.00,40.56,39.25,40.44,2155300,22.09
+1998-09-15,40.50,40.88,40.19,40.38,1974400,22.06
+1998-09-14,40.13,40.69,39.94,40.38,2396200,22.06
+1998-09-11,37.00,40.00,36.63,40.00,2256200,21.85
+1998-09-10,38.00,38.50,37.44,37.94,1802400,20.73
+1998-09-09,39.13,39.75,38.50,38.69,1777500,21.14
+1998-09-08,37.50,38.88,36.31,38.75,2203400,21.17
+1998-09-04,37.06,37.94,36.75,37.56,2300800,20.52
+1998-09-03,36.75,37.25,36.00,37.13,2873200,20.28
+1998-09-02,38.75,38.81,37.00,37.19,2596700,20.32
+1998-09-01,38.00,39.06,35.00,38.94,3913600,21.27
+1998-08-31,39.88,40.31,37.88,38.06,3350500,20.79
+1998-08-28,38.38,40.38,38.25,39.63,3622100,21.65
+1998-08-27,39.75,40.56,38.38,38.50,2770700,21.03
+1998-08-26,39.75,40.44,39.56,40.31,2708100,22.02
+1998-08-25,41.00,41.63,39.69,40.00,2527700,21.85
+1998-08-24,40.38,41.25,40.38,40.50,1783500,22.12
+1998-08-21,39.63,40.31,38.75,40.13,2367600,21.92
+1998-08-20,40.00,40.81,40.00,40.19,1264500,21.96
+1998-08-19,40.25,40.31,39.63,40.00,1893000,21.85
+1998-08-18,39.75,40.50,39.56,40.06,1662000,21.88
+1998-08-17,38.38,40.25,38.38,40.25,2173400,21.99
+1998-08-14,39.13,39.50,38.44,38.88,2202500,21.24
+1998-08-13,38.50,39.56,38.50,39.50,1691100,21.58
+1998-08-12,38.31,39.00,38.13,38.81,2000800,21.20
+1998-08-11,39.00,39.19,38.00,38.56,2555800,21.07
+1998-08-10,39.31,39.38,38.75,38.81,2217000,21.20
+1998-08-07,39.75,40.00,38.94,39.06,2262100,21.34
+1998-08-06,39.56,40.94,39.56,40.00,3107900,21.85
+1998-08-05,39.00,39.56,38.50,39.38,3099800,21.51
+1998-08-04,41.81,41.81,39.56,39.88,3455900,21.79
+1998-08-03,40.44,41.38,40.31,41.38,2011800,22.61
+1998-07-31,41.69,41.69,40.75,40.94,1870200,22.37
+1998-07-30,41.75,42.19,41.56,41.69,1530700,22.77
+1998-07-29,41.50,41.63,41.00,41.50,1665600,22.67
+1998-07-28,41.38,42.13,40.38,40.88,2380100,22.33
+1998-07-27,42.50,43.06,41.50,41.63,2942900,22.74
+1998-07-24,41.25,42.75,41.25,42.19,2169500,23.05
+1998-07-23,42.50,42.50,41.31,41.38,3303500,22.61
+1998-07-22,41.50,42.75,41.38,42.38,3090400,23.15
+1998-07-21,41.00,41.75,40.88,41.69,2831300,22.77
+1998-07-20,40.81,41.00,40.50,40.94,1617900,22.37
+1998-07-17,41.00,41.44,40.50,40.75,3325600,22.26
+1998-07-16,39.75,40.94,39.69,40.75,4145800,22.26
+1998-07-15,39.81,39.88,38.94,39.63,4068300,21.65
+1998-07-14,40.00,40.13,39.56,39.75,2950200,21.72
+1998-07-13,40.00,40.06,39.38,39.81,2335200,21.75
+1998-07-10,39.44,40.25,39.38,40.13,2495700,21.92
+1998-07-09,39.44,39.63,39.31,39.44,1952000,21.55
+1998-07-08,39.38,39.63,39.31,39.50,2265800,21.58
+1998-07-07,40.00,40.13,39.69,39.81,3055500,21.62
+1998-07-06,39.75,40.44,39.69,40.06,1507300,21.76
+1998-07-02,39.44,40.00,39.38,39.88,1877100,21.66
+1998-07-01,39.25,39.81,39.00,39.63,3591700,21.52
+1998-06-30,39.25,40.00,38.44,40.00,4551700,21.72
+1998-06-29,40.63,41.00,39.69,39.81,3275100,21.62
+1998-06-26,40.63,40.75,40.06,40.31,1954900,21.89
+1998-06-25,40.00,40.50,39.88,40.13,3928200,21.79
+1998-06-24,40.25,40.25,38.81,39.75,5460800,21.59
+1998-06-23,41.00,41.25,40.69,41.25,2619500,22.40
+1998-06-22,40.00,40.31,39.63,40.25,2698900,21.86
+1998-06-19,39.00,40.50,39.00,40.19,3295400,21.83
+1998-06-18,39.50,39.88,38.88,39.56,2306700,21.49
+1998-06-17,39.31,40.13,39.31,39.75,2850900,21.59
+1998-06-16,39.19,39.50,38.38,39.13,2756100,21.25
+1998-06-15,40.50,40.50,39.00,39.00,2782700,21.18
+1998-06-12,39.06,40.63,38.88,40.63,2917700,22.07
+1998-06-11,40.00,40.00,39.38,39.63,1600500,21.52
+1998-06-10,39.88,40.38,39.31,40.25,2201800,21.86
+1998-06-09,40.13,40.50,39.81,40.00,1991200,21.72
+1998-06-08,40.94,40.94,40.06,40.13,2338900,21.79
+1998-06-05,39.31,41.19,39.25,41.19,3916400,22.37
+1998-06-04,38.88,39.69,38.69,39.25,2044800,21.32
+1998-06-03,39.81,39.88,38.44,38.75,1675600,21.05
+1998-06-02,39.19,40.06,39.19,40.06,2904800,21.76
+1998-06-01,38.63,39.13,38.63,39.00,1959300,21.18
+1998-05-29,39.06,39.50,38.31,38.88,2242700,21.12
+1998-05-28,38.06,39.19,37.94,39.00,3617100,21.18
+1998-05-27,38.00,38.31,37.25,38.00,3180800,20.64
+1998-05-26,39.06,39.19,38.13,38.13,2921400,20.71
+1998-05-22,39.75,40.19,38.88,39.00,3235200,21.18
+1998-05-21,39.75,40.00,39.44,39.75,2793600,21.59
+1998-05-20,38.00,39.69,37.88,39.56,4197600,21.49
+1998-05-19,38.00,38.25,37.38,37.56,3745800,20.40
+1998-05-18,37.38,38.06,37.19,38.00,3849600,20.64
+1998-05-15,37.88,37.88,37.13,37.38,4171700,20.30
+1998-05-14,38.38,38.56,37.56,37.88,4079000,20.57
+1998-05-13,39.50,39.63,38.00,38.06,6419100,20.67
+1998-05-12,39.38,39.56,39.13,39.44,7094600,21.42
+1998-05-11,41.13,41.25,38.50,38.81,10325800,21.08
+1998-05-08,42.13,43.00,42.00,42.38,1758800,23.02
+1998-05-07,42.75,42.75,42.31,42.38,2250600,23.02
+1998-05-06,42.63,42.75,42.44,42.75,1763400,23.22
+1998-05-05,43.06,43.06,42.38,42.63,2237300,23.15
+1998-05-04,43.50,43.69,43.06,43.13,3462300,23.42
+1998-05-01,41.69,42.13,41.31,42.00,2723200,22.81
+1998-04-30,41.00,42.00,40.75,41.44,2919900,22.51
+1998-04-29,40.50,40.56,39.94,40.31,1460900,21.89
+1998-04-28,40.13,40.38,39.75,39.94,2846300,21.69
+1998-04-27,40.13,40.25,39.38,40.06,1884700,21.76
+1998-04-24,41.75,41.88,40.56,40.75,2568500,22.13
+1998-04-23,41.81,41.94,40.81,41.50,2685900,22.54
+1998-04-22,41.25,42.38,41.13,42.06,2116300,22.84
+1998-04-21,40.81,41.50,40.25,41.06,2543100,22.30
+1998-04-20,41.31,41.38,40.31,40.88,2079200,22.20
+1998-04-17,40.38,42.19,40.38,41.56,2348400,22.57
+1998-04-16,39.75,40.75,39.50,40.00,2388800,21.72
+1998-04-15,40.25,40.25,39.44,39.94,1592200,21.69
+1998-04-14,40.31,40.50,39.75,40.13,2335800,21.79
+1998-04-13,40.94,41.00,39.56,40.13,2736100,21.79
+1998-04-09,41.56,41.88,41.25,41.56,1894300,22.57
+1998-04-08,43.00,43.06,41.13,41.44,2263500,22.51
+1998-04-07,43.69,43.88,42.56,43.00,2079700,23.35
+1998-04-06,44.75,44.94,43.69,44.00,2463300,23.77
+1998-04-03,44.00,44.38,43.50,44.25,2292200,23.91
+1998-04-02,42.94,44.00,42.69,43.88,1873100,23.71
+1998-04-01,43.13,43.19,42.50,43.00,1809600,23.23
+1998-03-31,43.13,44.19,43.13,43.36,2385600,23.43
+1998-03-30,43.25,44.13,43.19,43.25,1756000,23.37
+1998-03-27,43.81,43.81,42.38,43.25,2065800,23.37
+1998-03-26,44.56,44.63,43.19,43.44,3240500,23.47
+1998-03-25,46.00,46.56,44.50,44.69,2889700,24.14
+1998-03-24,45.44,46.25,45.13,46.00,3118600,24.85
+1998-03-23,44.06,45.31,44.00,45.00,4454000,24.31
+1998-03-20,42.13,44.19,41.56,43.88,4563600,23.71
+1998-03-19,82.00,83.75,81.87,83.75,2605000,22.62
+1998-03-18,79.94,81.94,79.81,81.81,2527600,22.10
+1998-03-17,80.62,80.87,79.87,80.19,2156600,21.66
+1998-03-16,80.12,81.25,80.06,81.12,1658600,21.91
+1998-03-13,79.37,80.37,79.37,79.62,1788200,21.51
+1998-03-12,78.31,80.06,78.25,79.37,2150800,21.44
+1998-03-11,77.56,78.87,77.31,78.50,2003000,21.20
+1998-03-10,77.75,78.12,76.81,77.31,1485400,20.88
+1998-03-09,77.44,78.06,77.12,77.87,1776400,21.03
+1998-03-06,75.19,77.75,75.12,77.62,2196200,20.97
+1998-03-05,75.37,75.50,74.56,75.12,1687200,20.29
+1998-03-04,76.56,76.56,75.25,75.87,1640800,20.49
+1998-03-03,76.50,76.69,75.94,76.56,2537000,20.68
+1998-03-02,75.37,77.12,75.12,76.94,2300000,20.78
+1998-02-27,76.00,76.00,74.81,75.62,1420400,20.43
+1998-02-26,76.37,76.69,75.94,76.31,1595200,20.61
+1998-02-25,75.56,76.44,75.50,76.37,1595000,20.63
+1998-02-24,76.00,76.06,74.31,75.12,2690200,20.29
+1998-02-23,77.00,77.12,75.50,76.56,1610400,20.68
+1998-02-20,76.94,77.00,76.00,76.87,2170800,20.76
+1998-02-19,77.56,77.56,76.62,76.94,1664600,20.78
+1998-02-18,76.62,77.62,76.50,77.62,2055000,20.97
+1998-02-17,76.81,77.87,76.56,76.81,1887400,20.75
+1998-02-13,76.25,76.50,75.50,76.50,1980600,20.66
+1998-02-12,76.12,76.94,74.94,76.56,2757200,20.68
+1998-02-11,77.25,77.37,75.87,76.37,2030000,20.63
+1998-02-10,77.12,77.75,76.75,77.37,2407800,20.90
+1998-02-09,77.75,77.87,76.31,77.25,1664400,20.87
+1998-02-06,77.19,77.87,77.06,77.69,2039400,20.99
+1998-02-05,78.31,78.62,76.31,76.94,2596400,20.78
+1998-02-04,78.37,78.75,77.94,78.50,2037000,21.20
+1998-02-03,78.25,78.87,77.56,78.56,2826800,21.22
+1998-02-02,77.94,79.00,77.94,78.62,3308000,21.24
+1998-01-30,78.31,78.37,77.62,77.75,2907800,21.00
+1998-01-29,77.00,78.37,76.94,78.25,4074600,21.14
+1998-01-28,77.94,78.00,76.69,77.00,3462600,20.80
+1998-01-27,76.44,79.00,76.44,77.81,3937600,21.02
+1998-01-26,75.50,75.94,74.37,75.94,2139600,20.51
+1998-01-23,76.06,76.33,75.00,75.62,2909400,20.43
+1998-01-22,74.81,76.94,74.44,76.94,2518800,20.78
+1998-01-21,75.19,75.19,73.81,75.06,1832200,20.28
+1998-01-20,74.75,75.62,74.12,75.56,2794200,20.41
+1998-01-16,74.25,74.94,74.00,74.25,2946400,20.06
+1998-01-15,73.62,74.25,72.31,73.94,2714800,19.97
+1998-01-14,73.37,73.62,73.12,73.62,2420000,19.89
+1998-01-13,73.00,73.31,72.56,73.31,2641000,19.80
+1998-01-12,71.00,72.62,70.94,72.62,3206000,19.62
+1998-01-09,72.12,72.87,70.75,71.56,3275200,19.33
+1998-01-08,72.00,72.25,71.25,72.25,3694000,19.52
+1998-01-07,72.19,72.94,71.69,72.94,4038800,19.70
+1998-01-06,72.56,72.75,72.06,72.50,5815800,19.46
+1998-01-05,74.00,74.00,71.62,72.81,5904400,19.55
+1998-01-02,74.00,75.19,73.75,74.94,4363200,20.12
+1997-12-31,73.94,74.31,73.19,73.25,1479200,19.66
+1997-12-30,74.00,74.50,73.00,74.00,1610600,19.87
+1997-12-29,72.37,73.69,72.37,73.44,1891000,19.72
+1997-12-26,73.56,73.56,72.00,72.12,923600,19.36
+1997-12-24,74.37,74.44,73.56,73.56,1110400,19.75
+1997-12-23,76.00,76.12,74.00,74.12,2775800,19.90
+1997-12-22,75.56,76.00,75.00,76.00,2892000,20.40
+1997-12-19,74.87,75.94,73.75,75.81,3934400,20.35
+1997-12-18,75.06,75.94,74.00,75.94,2665200,20.39
+1997-12-17,74.31,75.94,74.25,75.00,3038000,20.13
+1997-12-16,73.94,74.25,73.44,74.12,2380400,19.90
+1997-12-15,73.06,74.25,73.00,73.94,3441000,19.85
+1997-12-12,71.00,72.62,70.50,72.62,3784400,19.50
+1997-12-11,71.37,71.87,69.56,69.87,3168600,18.76
+1997-12-10,71.87,72.34,71.25,71.94,1974200,19.31
+1997-12-09,72.12,72.37,71.69,72.12,2211400,19.36
+1997-12-08,71.81,72.50,71.56,72.31,1988600,19.41
+1997-12-05,72.56,73.31,71.50,71.50,2216600,19.19
+1997-12-04,74.75,75.00,72.81,73.12,2778400,19.63
+1997-12-03,72.56,75.12,72.44,74.94,4123800,20.12
+1997-12-02,74.69,74.94,71.87,72.44,3148200,19.45
+1997-12-01,73.00,74.75,72.75,74.44,3792600,19.98
+1997-11-28,73.00,73.00,72.56,72.62,993800,19.50
+1997-11-26,69.44,73.25,69.44,73.00,4255200,19.60
+1997-11-25,70.00,70.87,69.06,69.31,2428200,18.61
+1997-11-24,70.50,71.00,69.62,69.81,1923200,18.74
+1997-11-21,71.31,72.12,70.37,71.19,3353000,19.11
+1997-11-20,70.94,72.25,70.81,72.19,2950600,19.38
+1997-11-19,68.87,70.50,68.69,70.44,2251000,18.91
+1997-11-18,68.62,70.62,68.44,69.87,3170800,18.76
+1997-11-17,68.19,69.00,68.19,68.87,2019200,18.49
+1997-11-14,66.62,68.25,66.62,68.19,3216800,18.31
+1997-11-13,66.94,68.56,66.44,67.37,3253400,18.09
+1997-11-12,66.94,67.81,66.62,67.19,4804000,18.04
+1997-11-11,64.94,67.19,64.62,67.19,4009000,18.04
+1997-11-10,64.00,65.31,64.00,65.00,2431000,17.45
+1997-11-07,63.00,64.00,62.69,63.81,2509800,17.13
+1997-11-06,64.25,64.44,63.13,63.44,3197800,17.03
+1997-11-05,65.00,65.50,63.75,64.50,2063600,17.32
+1997-11-04,64.94,65.19,64.37,65.12,2355600,17.48
+1997-11-03,63.94,64.94,63.88,64.94,2641800,17.43
+1997-10-31,63.88,63.94,62.81,63.63,3166400,17.08
+1997-10-30,63.38,64.12,62.88,63.88,2962600,17.15
+1997-10-29,63.56,64.44,62.69,63.56,4426000,17.06
+1997-10-28,61.25,63.88,60.00,63.63,4552000,17.08
+1997-10-27,64.81,65.87,63.13,63.13,3728600,16.95
+1997-10-24,65.19,66.25,63.94,65.06,3135600,17.47
+1997-10-23,64.94,65.06,64.12,64.50,2118000,17.32
+1997-10-22,64.94,65.44,64.31,65.31,2007400,17.53
+1997-10-21,63.81,65.12,63.75,65.00,1618200,17.45
+1997-10-20,64.19,64.19,63.44,64.06,2240600,17.20
+1997-10-17,64.19,64.81,62.94,64.06,2350800,17.20
+1997-10-16,66.00,66.12,64.56,64.62,3598000,17.35
+1997-10-15,63.63,65.87,63.38,65.87,4168600,17.68
+1997-10-14,64.00,64.12,63.38,63.94,1637800,17.16
+1997-10-13,64.06,64.12,63.50,63.75,2060000,17.11
+1997-10-10,63.13,64.19,62.81,64.06,2199200,17.20
+1997-10-09,63.00,63.75,62.38,63.38,2418600,17.01
+1997-10-08,64.19,64.25,62.75,63.25,1891400,16.98
+1997-10-07,63.44,64.87,63.31,64.75,2605200,17.26
+1997-10-06,62.63,63.44,62.31,63.31,2005000,16.88
+1997-10-03,62.25,62.88,61.63,62.44,4230800,16.65
+1997-10-02,62.00,62.13,61.38,61.63,2349000,16.43
+1997-10-01,61.94,62.25,61.44,62.25,4947200,16.60
+1997-09-30,60.38,61.50,60.25,61.44,5648600,16.38
+1997-09-29,58.81,60.63,58.50,60.38,2340000,16.10
+1997-09-26,58.38,59.31,58.38,59.06,1775000,15.75
+1997-09-25,60.19,60.44,58.38,58.63,2252800,15.63
+1997-09-24,60.88,61.13,59.31,60.00,3408600,16.00
+1997-09-23,60.13,60.75,59.63,60.63,1739800,16.16
+1997-09-22,60.31,61.13,60.00,60.00,2161000,16.00
+1997-09-19,59.63,60.38,59.25,60.38,3664400,16.10
+1997-09-18,59.38,59.94,59.19,59.50,2369400,15.86
+1997-09-17,60.06,60.06,58.81,58.88,2321000,15.70
+1997-09-16,58.00,60.69,57.94,60.38,3917000,16.10
+1997-09-15,57.44,58.19,57.31,57.56,1543400,15.35
+1997-09-12,56.88,57.69,56.50,57.69,2154200,15.38
+1997-09-11,56.94,57.25,56.19,56.63,2488200,15.10
+1997-09-10,57.13,57.38,56.69,56.81,1949000,15.15
+1997-09-09,57.06,57.63,56.88,57.00,1780800,15.20
+1997-09-08,57.44,57.94,56.88,57.00,1801200,15.20
+1997-09-05,58.25,58.25,57.00,57.00,2316200,15.20
+1997-09-04,56.44,57.38,56.38,57.13,1838600,15.23
+1997-09-03,56.44,57.31,56.25,56.44,3410000,15.05
+1997-09-02,54.25,55.81,54.13,55.81,2869800,14.88
+1997-08-29,54.25,54.69,53.56,54.38,2043600,14.50
+1997-08-28,55.44,55.44,54.31,54.63,2493000,14.56
+1997-08-27,54.88,55.63,54.63,55.44,1978400,14.78
+1997-08-26,54.69,55.19,54.38,54.69,2114200,14.58
+1997-08-25,55.69,56.19,54.44,54.88,1756600,14.63
+1997-08-22,55.69,55.69,53.88,55.38,2556400,14.76
+1997-08-21,56.00,56.31,55.44,55.94,2181000,14.91
+1997-08-20,55.75,56.13,55.44,55.88,2168600,14.90
+1997-08-19,56.31,56.63,54.75,55.81,1611600,14.88
+1997-08-18,56.63,56.75,54.81,56.50,2310800,15.06
+1997-08-15,56.31,56.81,55.75,56.25,2328400,15.00
+1997-08-14,58.13,58.31,56.81,57.31,1924400,15.28
+1997-08-13,58.69,58.75,56.94,57.50,2049000,15.33
+1997-08-12,58.44,59.31,57.88,58.38,2345400,15.56
+1997-08-11,58.69,58.75,57.69,58.00,2679600,15.46
+1997-08-08,57.94,58.19,57.00,57.69,2137200,15.38
+1997-08-07,58.31,58.56,57.69,58.00,2218600,15.46
+1997-08-06,58.06,59.00,58.00,58.25,2129200,15.53
+1997-08-05,58.81,58.88,57.88,58.00,1718200,15.46
+1997-08-04,58.50,59.00,57.88,58.75,2509800,15.66
+1997-08-01,59.13,59.38,58.06,58.38,2755800,15.56
+1997-07-31,59.88,59.88,58.63,59.19,1943400,15.78
+1997-07-30,59.00,60.13,58.81,59.94,2202200,15.98
+1997-07-29,59.06,59.25,58.56,59.13,1608600,15.76
+1997-07-28,58.06,59.13,58.06,59.06,1425000,15.75
+1997-07-25,57.81,58.56,57.75,58.19,2010000,15.51
+1997-07-24,58.75,58.75,57.25,57.81,3051000,15.41
+1997-07-23,59.38,59.56,58.75,58.81,2972800,15.68
+1997-07-22,56.75,58.75,56.75,58.75,2940000,15.66
+1997-07-21,56.75,57.25,56.31,56.56,3248000,15.08
+1997-07-18,56.44,57.13,55.56,56.44,4625800,15.05
+1997-07-17,58.19,58.25,56.00,56.56,3370000,15.08
+1997-07-16,58.75,59.38,58.31,58.50,2179200,15.60
+1997-07-15,58.94,59.25,58.50,58.75,2767800,15.66
+1997-07-14,60.13,60.50,59.00,59.13,2737400,15.76
+1997-07-11,61.50,61.88,60.50,60.56,1790400,16.15
+1997-07-10,60.75,61.88,60.50,61.88,2018400,16.50
+1997-07-09,61.94,62.00,59.44,60.00,2485000,16.00
+1997-07-08,61.38,61.81,61.25,61.81,1753200,16.48
+1997-07-07,61.94,62.25,61.56,62.06,3340800,16.43
+1997-07-03,61.31,62.00,61.31,61.63,1278400,16.31
+1997-07-02,61.00,61.19,60.56,60.94,2003600,16.13
+1997-07-01,61.56,61.56,60.88,60.88,1824400,16.11
+1997-06-30,59.94,61.88,59.63,61.88,2366000,16.38
+1997-06-27,60.13,60.25,59.50,59.94,2507600,15.86
+1997-06-26,58.56,60.13,58.38,60.13,2784800,15.91
+1997-06-25,60.38,60.56,58.00,58.81,2599800,15.57
+1997-06-24,59.88,60.75,59.25,60.75,2683600,16.08
+1997-06-23,60.25,60.50,59.88,59.88,2253400,15.85
+1997-06-20,61.00,61.13,60.38,60.50,4183200,16.01
+1997-06-19,59.00,60.75,58.88,60.63,2747600,16.05
+1997-06-18,60.50,60.75,60.13,60.25,1875000,15.95
+1997-06-17,60.50,61.38,60.00,61.00,3963000,16.14
+1997-06-16,60.38,60.75,60.13,60.63,2665600,16.05
+1997-06-13,59.38,60.75,59.25,60.63,3385600,16.05
+1997-06-12,57.63,59.25,57.50,59.00,2227600,15.62
+1997-06-11,58.00,58.25,57.38,57.50,1873200,15.22
+1997-06-10,58.13,58.25,57.50,57.88,5331400,15.32
+1997-06-09,58.88,58.88,57.63,57.88,2210800,15.32
+1997-06-06,56.25,59.13,56.13,59.00,2652200,15.62
+1997-06-05,57.13,57.25,56.13,56.25,1537800,14.89
+1997-06-04,57.75,57.75,56.88,57.25,1611000,15.15
+1997-06-03,58.13,58.75,57.63,58.25,1617000,15.42
+1997-06-02,58.50,59.00,57.88,58.38,1708400,15.45
+1997-05-30,57.13,58.88,57.00,58.50,2483000,15.48
+1997-05-29,58.00,58.13,57.13,57.38,2246000,15.19
+1997-05-28,57.63,58.38,57.50,58.00,3672200,15.35
+1997-05-27,57.13,58.00,57.00,57.63,2924000,15.25
+1997-05-23,55.63,57.13,55.63,56.88,1629000,15.05
+1997-05-22,57.13,57.13,55.38,55.88,2249800,14.79
+1997-05-21,57.75,58.00,56.13,56.88,2100000,15.05
+1997-05-20,57.25,58.13,56.63,57.88,1798000,15.32
+1997-05-19,57.13,57.75,57.00,57.50,1540600,15.22
+1997-05-16,57.13,57.50,56.75,57.38,2902400,15.19
+1997-05-15,56.38,57.50,56.00,57.25,2553200,15.15
+1997-05-14,57.13,57.38,56.25,56.63,1514600,14.99
+1997-05-13,57.13,57.13,56.25,56.88,3010000,15.05
+1997-05-12,56.25,57.38,55.88,57.00,2774400,15.09
+1997-05-09,57.00,57.25,56.25,56.38,2459800,14.92
+1997-05-08,56.00,57.88,55.75,56.50,5543200,14.95
+1997-05-07,56.63,56.63,55.25,55.25,2965800,14.62
+1997-05-06,56.88,57.44,56.38,56.63,3013800,14.99
+1997-05-05,55.88,56.88,55.38,56.88,2767000,15.05
+1997-05-02,55.25,55.88,54.75,55.63,3809400,14.72
+1997-05-01,55.00,55.38,54.63,55.00,3372600,14.56
+1997-04-30,54.88,55.50,54.75,55.50,3224400,14.69
+1997-04-29,54.00,55.63,54.00,55.25,4056200,14.62
+1997-04-28,52.00,53.13,51.88,53.13,2818200,14.06
+1997-04-25,50.13,52.13,50.13,51.88,3362800,13.73
+1997-04-24,51.38,51.75,50.25,50.63,2288600,13.40
+1997-04-23,52.50,52.63,51.38,51.75,1805000,13.70
+1997-04-22,50.88,52.50,50.25,52.50,2147400,13.90
+1997-04-21,51.25,51.25,50.25,50.75,1105200,13.43
+1997-04-18,51.38,51.50,50.88,51.00,2091200,13.50
+1997-04-17,52.00,52.00,51.25,51.50,1683200,13.63
+1997-04-16,51.13,52.13,50.75,52.13,2407000,13.80
+1997-04-15,50.50,52.25,50.38,51.38,2210400,13.60
+1997-04-14,50.25,50.25,49.25,49.88,2519200,13.20
+1997-04-11,51.75,51.88,50.75,50.88,3150600,13.47
+1997-04-10,51.75,52.50,51.13,52.00,2250000,13.76
+1997-04-09,52.75,52.88,51.25,51.50,1637800,13.63
+1997-04-08,53.00,53.25,52.75,52.88,2833400,14.00
+1997-04-07,51.63,52.88,51.38,52.75,3869200,13.96
+1997-04-04,51.13,51.50,50.38,51.38,2679800,13.60
+1997-04-03,51.50,52.25,51.13,51.50,2388800,13.63
+1997-04-02,52.88,52.88,51.63,52.13,3165400,13.80
+1997-04-01,52.25,52.88,51.38,52.88,2315800,14.00
+1997-03-31,51.88,52.75,51.25,52.50,3308200,13.90
+1997-03-27,54.25,54.38,51.13,51.75,3069600,13.70
+1997-03-26,54.63,54.63,53.75,54.25,1324200,14.36
+1997-03-25,55.75,55.88,54.38,54.63,1489800,14.46
+1997-03-24,54.88,56.38,54.75,56.25,2480800,14.77
+1997-03-21,54.25,55.25,54.00,54.50,2515200,14.31
+1997-03-20,53.88,54.00,53.25,53.75,1774400,14.11
+1997-03-19,55.25,55.63,53.75,54.00,2229400,14.18
+1997-03-18,55.38,55.88,55.25,55.63,1421200,14.61
+1997-03-17,54.75,55.63,54.63,55.50,1931600,14.57
+1997-03-14,54.50,55.63,54.25,55.63,2292800,14.61
+1997-03-13,55.50,55.50,53.88,54.00,2937800,14.18
+1997-03-12,57.75,57.75,55.88,56.00,2081200,14.70
+1997-03-11,58.00,58.25,57.63,57.75,1511800,15.16
+1997-03-10,57.75,58.00,57.38,58.00,1300400,15.23
+1997-03-07,57.00,57.75,56.75,57.63,2724800,15.13
+1997-03-06,56.88,57.25,56.88,57.00,4292000,14.97
+1997-03-05,56.50,57.13,56.25,57.00,3441000,14.97
+1997-03-04,57.13,57.38,56.63,56.75,2351000,14.90
+1997-03-03,57.13,57.38,56.63,57.38,1982200,15.07
+1997-02-28,56.13,57.63,55.88,57.50,3261200,15.10
+1997-02-27,55.75,56.50,55.25,56.38,2259200,14.80
+1997-02-26,56.25,56.38,55.38,56.00,1493200,14.70
+1997-02-25,56.13,56.50,55.88,56.38,2005800,14.80
+1997-02-24,56.25,56.38,55.88,56.25,3553400,14.77
+1997-02-21,57.00,57.00,56.38,56.75,1455400,14.90
+1997-02-20,56.25,57.13,56.25,57.00,2202600,14.97
+1997-02-19,57.00,57.25,56.38,56.88,1441600,14.93
+1997-02-18,56.88,57.00,55.75,57.00,1432800,14.97
+1997-02-14,57.38,57.50,56.13,56.63,1995800,14.87
+1997-02-13,56.50,57.63,56.38,57.50,2653600,15.10
+1997-02-12,55.50,56.38,55.50,56.38,1837600,14.80
+1997-02-11,55.13,55.75,54.63,55.75,1682400,14.64
+1997-02-10,53.25,55.25,53.25,55.13,2728600,14.48
+1997-02-07,53.88,54.38,52.88,53.88,2349800,14.15
+1997-02-06,54.38,54.50,53.00,53.63,2105200,14.08
+1997-02-05,55.38,56.25,53.63,54.13,2855600,14.21
+1997-02-04,54.63,55.13,54.38,55.13,1868000,14.48
+1997-02-03,54.88,55.00,54.13,54.38,2319400,14.28
+1997-01-31,54.25,55.25,54.13,55.00,2402000,14.44
+1997-01-30,53.63,54.00,53.38,54.00,1378200,14.18
+1997-01-29,53.13,53.63,53.13,53.50,1894600,14.05
+1997-01-28,53.38,53.75,52.88,53.00,2944200,13.92
+1997-01-27,52.75,53.25,52.50,53.25,2616000,13.98
+1997-01-24,53.88,54.00,53.00,53.25,2742400,13.98
+1997-01-23,54.13,54.75,53.63,54.00,3346800,14.18
+1997-01-22,52.50,53.50,52.50,53.50,2768800,14.05
+1997-01-21,51.88,53.00,51.25,52.50,2291200,13.78
+1997-01-20,52.50,53.38,52.13,52.75,1375200,13.85
+1997-01-17,51.88,52.75,51.75,52.38,1635200,13.75
+1997-01-16,52.38,52.50,51.25,51.75,1742800,13.59
+1997-01-15,51.25,52.63,50.63,52.38,2806200,13.75
+1997-01-14,50.88,51.50,50.50,51.00,3504200,13.39
+1997-01-13,50.88,51.13,50.25,50.38,3366000,13.23
+1997-01-10,50.00,50.50,49.63,50.50,3217400,13.26
+1997-01-09,51.25,51.25,50.63,50.75,2189800,13.33
+1997-01-08,51.75,51.88,50.50,51.00,1840000,13.39
+1997-01-07,52.38,52.50,51.00,51.88,3429400,13.51
+1997-01-06,53.00,53.38,52.00,52.50,1911600,13.67
+1997-01-03,52.88,53.00,52.50,52.75,2050400,13.74
+1997-01-02,51.88,52.75,50.50,52.63,2396800,13.70
+1996-12-31,53.50,53.75,51.75,51.88,1659200,13.51
+1996-12-30,55.00,55.25,53.50,53.50,1735800,13.93
+1996-12-27,53.88,55.25,53.63,55.13,1883800,14.36
+1996-12-26,52.50,53.63,52.38,53.63,1539800,13.96
+1996-12-24,51.25,52.50,51.25,52.25,1063600,13.61
+1996-12-23,51.13,51.50,51.00,51.25,1008600,13.34
+1996-12-20,52.00,52.00,50.75,50.88,4483000,13.25
+1996-12-19,49.25,49.75,48.81,49.75,938000,12.95
+1996-12-18,49.38,49.56,48.50,48.50,1909200,12.63
+1996-12-17,49.75,50.00,49.13,49.13,2318200,12.79
+1996-12-16,50.00,50.63,49.63,50.13,2809200,13.05
+1996-12-13,49.50,49.88,49.13,49.75,1634600,12.95
+1996-12-12,50.00,50.25,49.63,49.75,1872400,12.95
+1996-12-11,50.63,50.63,49.50,49.88,1300800,12.99
+1996-12-10,51.25,51.38,51.00,51.00,1086800,13.28
+1996-12-09,51.13,51.38,51.13,51.13,1917000,13.31
+1996-12-06,50.63,51.38,50.38,51.13,1523400,13.31
+1996-12-05,51.63,51.88,51.25,51.88,1089000,13.51
+1996-12-04,51.50,51.88,51.00,51.88,1736000,13.51
+1996-12-03,52.88,53.50,51.75,51.75,2270400,13.48
+1996-12-02,52.38,53.13,51.88,53.13,1736200,13.83
+1996-11-29,52.50,52.63,52.50,52.63,344800,13.70
+1996-11-27,52.13,52.63,52.00,52.50,1595800,13.67
+1996-11-26,52.13,52.38,51.75,52.00,2357000,13.54
+1996-11-25,51.38,52.00,51.25,52.00,2045600,13.54
+1996-11-22,51.38,51.50,51.00,51.50,3013800,13.41
+1996-11-21,50.38,51.25,50.13,51.25,3344200,13.34
+1996-11-20,49.25,50.38,49.25,50.25,2821800,13.08
+1996-11-19,49.38,49.75,49.25,49.25,2435200,12.82
+1996-11-18,49.00,49.50,49.00,49.38,1611000,12.86
+1996-11-15,49.00,49.75,48.75,49.13,2563400,12.79
+1996-11-14,48.63,48.88,48.38,48.88,1493000,12.73
+1996-11-13,48.75,48.88,48.50,48.63,1682200,12.66
+1996-11-12,49.00,49.63,48.75,49.00,2374800,12.76
+1996-11-11,48.75,49.13,48.63,48.75,1390600,12.69
+1996-11-08,48.75,48.75,48.50,48.75,1944000,12.69
+1996-11-07,48.63,49.13,48.63,48.88,2716000,12.73
+1996-11-06,48.75,49.00,48.50,49.00,2585400,12.76
+1996-11-05,48.38,49.50,48.25,48.75,2326400,12.69
+1996-11-04,48.75,48.75,47.63,48.00,2426600,12.50
+1996-11-01,48.75,48.88,48.50,48.50,2392800,12.63
+1996-10-31,48.50,48.88,48.50,48.63,1498000,12.66
+1996-10-30,49.38,49.38,48.63,48.75,1753400,12.69
+1996-10-29,49.38,49.50,49.13,49.25,1557400,12.82
+1996-10-28,49.13,49.75,49.13,49.38,1479200,12.86
+1996-10-25,49.38,49.75,49.13,49.25,1461400,12.82
+1996-10-24,49.88,50.13,49.50,49.50,862400,12.89
+1996-10-23,50.00,50.13,49.88,50.00,1612400,13.02
+1996-10-22,50.25,50.38,49.75,50.13,1576400,13.05
+1996-10-21,50.13,50.38,50.00,50.25,1245800,13.08
+1996-10-18,49.38,50.25,49.38,50.00,3018600,13.02
+1996-10-17,49.50,49.50,48.88,49.38,2117600,12.86
+1996-10-16,48.25,49.63,48.13,49.50,3381200,12.89
+1996-10-15,48.13,48.25,47.00,47.75,1660400,12.43
+1996-10-14,47.88,48.63,47.88,48.25,1419400,12.56
+1996-10-11,47.88,48.50,47.75,48.13,1127600,12.53
+1996-10-10,48.25,48.50,47.75,47.75,2205200,12.43
+1996-10-09,49.00,49.00,48.00,48.38,1615600,12.60
+1996-10-08,48.88,49.13,48.63,48.75,1280400,12.69
+1996-10-07,49.38,49.75,49.38,49.50,1046800,12.78
+1996-10-04,50.00,50.00,49.63,49.75,1528000,12.84
+1996-10-03,50.00,50.00,49.38,49.63,1593400,12.81
+1996-10-02,48.25,50.13,48.13,50.00,2241600,12.91
+1996-10-01,48.00,48.38,48.00,48.25,1470800,12.45
+1996-09-30,47.63,48.13,47.50,48.13,1482000,12.42
+1996-09-27,47.50,47.63,47.25,47.63,1098600,12.29
+1996-09-26,48.13,48.13,47.50,47.63,2080000,12.29
+1996-09-25,48.75,48.75,48.00,48.13,1731600,12.42
+1996-09-24,48.63,48.88,48.25,48.50,1371200,12.52
+1996-09-23,49.00,49.13,48.63,48.88,1517200,12.62
+1996-09-20,48.75,49.25,47.88,49.00,2581400,12.65
+1996-09-19,48.13,48.50,48.13,48.38,1246600,12.49
+1996-09-18,48.25,48.38,48.00,48.25,1240600,12.45
+1996-09-17,48.38,49.00,48.00,48.25,1845200,12.45
+1996-09-16,48.63,48.75,48.25,48.63,2107800,12.55
+1996-09-13,47.88,48.50,47.75,48.38,3786400,12.49
+1996-09-12,47.00,47.50,46.88,47.38,2151600,12.23
+1996-09-11,46.63,47.00,46.50,46.75,2031800,12.07
+1996-09-10,47.00,47.00,46.25,46.63,1507000,12.04
+1996-09-09,46.50,46.75,46.25,46.75,1508200,12.07
+1996-09-06,46.75,46.88,46.00,46.25,1499200,11.94
+1996-09-05,47.38,47.63,46.38,46.63,2018400,12.04
+1996-09-04,46.50,47.63,46.38,47.63,1722800,12.29
+1996-09-03,46.38,46.63,46.00,46.38,1650000,11.97
+1996-08-30,46.88,47.00,46.38,46.63,1751200,12.04
+1996-08-29,47.13,47.25,46.75,46.88,1251200,12.10
+1996-08-28,47.88,47.88,47.13,47.13,1954800,12.17
+1996-08-27,48.50,48.50,47.75,47.88,1534200,12.36
+1996-08-26,49.00,49.00,48.38,48.38,1303200,12.49
+1996-08-23,49.00,49.25,48.88,49.00,877600,12.65
+1996-08-22,48.88,49.38,48.88,49.25,1077800,12.71
+1996-08-21,49.00,49.13,48.75,48.75,2187600,12.58
+1996-08-20,49.25,49.38,48.88,49.25,1672400,12.71
+1996-08-19,49.25,49.63,49.25,49.38,2174200,12.75
+1996-08-16,49.38,49.63,49.25,49.25,1812800,12.71
+1996-08-15,49.63,49.75,49.13,49.38,2378400,12.75
+1996-08-14,49.63,50.00,49.63,49.63,1659000,12.81
+1996-08-13,49.63,50.13,49.50,49.88,1848600,12.88
+1996-08-12,49.38,49.88,49.13,49.88,1079800,12.88
+1996-08-09,49.75,49.75,49.38,49.50,941200,12.78
+1996-08-08,49.88,50.00,49.38,49.50,1288400,12.78
+1996-08-07,50.13,50.38,49.88,49.88,1775400,12.88
+1996-08-06,50.38,50.50,50.00,50.38,1480600,13.00
+1996-08-05,50.63,51.00,50.38,50.63,1392400,13.07
+1996-08-02,50.25,50.88,50.25,50.63,2228200,13.07
+1996-08-01,48.63,49.88,48.63,49.88,1181800,12.88
+1996-07-31,48.00,49.00,47.75,48.88,1596600,12.62
+1996-07-30,48.50,48.50,47.88,48.00,1461400,12.39
+1996-07-29,49.13,49.13,48.25,48.25,1174200,12.45
+1996-07-26,49.13,49.38,48.88,49.13,1615400,12.68
+1996-07-25,49.50,49.50,48.63,49.00,1295600,12.65
+1996-07-24,48.50,49.25,48.50,49.25,1775800,12.71
+1996-07-23,49.38,49.75,49.13,49.38,2279600,12.75
+1996-07-22,49.38,49.63,48.88,49.63,2001800,12.81
+1996-07-19,48.88,49.38,48.50,49.38,2253600,12.75
+1996-07-18,48.13,48.75,48.13,48.63,2286400,12.55
+1996-07-17,48.63,48.75,47.63,48.13,1995600,12.42
+1996-07-16,48.38,49.13,47.50,48.50,2626200,12.52
+1996-07-15,49.25,49.50,48.38,48.38,1404800,12.49
+1996-07-12,48.13,49.50,48.00,49.25,1787400,12.71
+1996-07-11,48.75,48.75,47.75,48.13,1503800,12.42
+1996-07-10,48.63,48.75,48.13,48.63,2056200,12.55
+1996-07-09,47.88,48.75,47.75,48.63,1862800,12.55
+1996-07-08,48.38,48.63,47.25,47.75,2445200,12.33
+1996-07-05,49.25,49.50,49.00,49.00,1088800,12.54
+1996-07-03,48.88,49.88,48.81,49.88,1560800,12.76
+1996-07-02,49.50,49.50,48.88,49.00,1368600,12.54
+1996-07-01,49.38,49.63,49.13,49.38,1392400,12.63
+1996-06-28,49.13,49.50,48.63,49.25,1945200,12.60
+1996-06-27,48.63,49.13,48.38,49.13,1466600,12.57
+1996-06-26,49.13,49.38,48.38,48.50,3252600,12.41
+1996-06-25,49.38,49.50,48.63,48.88,1763800,12.51
+1996-06-24,49.50,49.50,48.94,49.13,1257400,12.57
+1996-06-21,49.13,49.50,49.00,49.25,2514600,12.60
+1996-06-20,48.38,49.13,48.25,49.00,2949400,12.54
+1996-06-19,48.38,48.38,48.00,48.13,3315400,12.31
+1996-06-18,48.50,48.63,48.13,48.38,1961000,12.38
+1996-06-17,49.00,49.25,48.63,48.75,1578600,12.47
+1996-06-14,49.38,49.38,49.00,49.00,1649600,12.54
+1996-06-13,49.25,49.50,49.06,49.38,1839200,12.63
+1996-06-12,49.50,49.50,49.13,49.13,2086400,12.57
+1996-06-11,49.63,49.75,49.13,49.25,1746000,12.60
+1996-06-10,49.75,49.75,49.25,49.38,1573000,12.63
+1996-06-07,49.25,49.63,49.13,49.50,1696200,12.67
+1996-06-06,50.13,50.25,49.63,49.75,2498800,12.73
+1996-06-05,49.25,50.00,49.25,49.75,2237000,12.73
+1996-06-04,49.38,49.50,49.25,49.38,1809800,12.63
+1996-06-03,49.13,49.38,48.88,49.13,2547400,12.57
+1996-05-31,48.88,49.38,48.63,49.38,2417800,12.63
+1996-05-30,49.00,49.00,48.38,48.88,2390000,12.51
+1996-05-29,49.50,49.75,49.00,49.00,1318400,12.54
+1996-05-28,50.13,50.25,49.50,49.50,1010600,12.67
+1996-05-24,49.75,50.25,49.63,50.00,1934200,12.79
+1996-05-23,50.38,50.50,49.25,49.50,1874600,12.67
+1996-05-22,49.63,50.38,49.63,50.38,1765000,12.89
+1996-05-21,49.25,49.75,49.00,49.75,1260600,12.73
+1996-05-20,49.88,50.00,49.00,49.25,1082400,12.60
+1996-05-17,49.63,49.88,49.50,49.75,1410600,12.73
+1996-05-16,50.00,50.13,49.63,49.63,1505800,12.70
+1996-05-15,50.13,50.25,50.00,50.13,1363400,12.83
+1996-05-14,50.25,50.50,50.00,50.13,1581800,12.83
+1996-05-13,50.50,50.50,49.88,50.13,1731000,12.83
+1996-05-10,50.50,50.63,50.25,50.38,1659000,12.89
+1996-05-09,50.00,50.13,49.88,50.13,2434800,12.83
+1996-05-08,49.25,50.00,49.00,50.00,1482800,12.79
+1996-05-07,49.50,50.00,49.25,49.50,1923200,12.67
+1996-05-06,49.75,49.88,49.25,49.38,1969400,12.63
+1996-05-03,49.50,50.00,49.50,49.63,1976600,12.70
+1996-05-02,50.00,50.00,49.50,49.50,2100800,12.67
+1996-05-01,50.00,50.25,50.00,50.13,1086000,12.83
+1996-04-30,50.13,50.13,50.00,50.13,894400,12.83
+1996-04-29,49.88,50.13,49.63,50.13,1000400,12.83
+1996-04-26,50.13,50.38,49.88,49.88,1220800,12.76
+1996-04-25,49.75,50.38,49.50,50.13,2121400,12.83
+1996-04-24,50.75,50.75,49.88,50.25,2194800,12.86
+1996-04-23,50.50,50.50,49.75,50.38,1845200,12.89
+1996-04-22,50.13,50.63,50.13,50.50,3526600,12.92
+1996-04-19,49.13,49.88,49.13,49.75,2196400,12.73
+1996-04-18,49.50,49.88,49.25,49.50,1657800,12.67
+1996-04-17,49.38,49.63,49.13,49.63,2544400,12.70
+1996-04-16,48.63,49.13,48.50,48.88,2464200,12.51
+1996-04-15,47.75,48.25,47.38,48.25,1449000,12.35
+1996-04-12,47.00,47.50,47.00,47.38,2082400,12.12
+1996-04-11,47.50,47.63,46.25,46.88,2102400,11.99
+1996-04-10,47.50,48.13,47.25,47.63,2380800,12.19
+1996-04-09,47.75,48.25,47.75,47.75,2955600,12.22
+1996-04-08,48.50,48.50,47.50,47.75,4123000,12.22
+1996-04-04,50.38,50.38,49.63,49.75,3425200,12.62
+1996-04-03,50.13,50.38,49.88,50.38,5405200,12.78
+1996-04-02,50.00,50.38,50.00,50.25,8164000,12.75
+1996-04-01,50.25,50.75,48.63,49.88,9770000,12.65
+1996-03-29,53.75,53.88,52.38,52.63,2366400,13.35
+1996-03-28,53.38,53.88,53.25,53.38,1268600,13.54
+1996-03-27,53.88,54.00,53.25,53.38,1155400,13.54
+1996-03-26,53.50,54.00,53.38,53.88,1346600,13.67
+1996-03-25,53.38,53.75,53.25,53.63,1791200,13.60
+1996-03-22,54.00,54.25,52.75,53.25,994600,13.51
+1996-03-21,53.75,54.63,53.75,53.88,1241600,13.67
+1996-03-20,52.75,53.50,52.75,53.50,1275600,13.57
+1996-03-19,52.75,53.13,52.25,52.75,1825800,13.38
+1996-03-18,51.63,52.50,51.50,52.13,2581200,13.22
+1996-03-15,50.88,51.88,50.88,51.13,4204200,12.97
+1996-03-14,51.00,51.50,50.75,50.88,2091800,12.91
+1996-03-13,51.13,51.63,51.00,51.13,1910600,12.97
+1996-03-12,52.13,52.38,49.75,51.25,3486800,13.00
+1996-03-11,52.00,52.75,51.63,52.63,1818200,13.35
+1996-03-08,54.13,54.13,51.50,52.25,1635200,13.25
+1996-03-07,54.88,54.88,54.00,54.50,986800,13.82
+1996-03-06,55.50,56.25,55.00,55.13,1050800,13.98
+1996-03-05,53.88,55.50,53.63,55.50,1356600,14.08
+1996-03-04,54.13,54.38,53.50,54.00,1867600,13.70
+1996-03-01,55.25,55.25,53.75,54.00,1524000,13.70
+1996-02-29,54.63,55.38,54.25,54.88,1764800,13.92
+1996-02-28,56.00,56.75,54.50,54.63,1941400,13.86
+1996-02-27,55.50,55.88,54.50,55.50,1841600,14.08
+1996-02-26,55.75,56.50,55.25,55.25,1624000,14.01
+1996-02-23,57.38,57.88,55.88,56.00,1698600,14.20
+1996-02-22,56.50,57.25,56.38,56.88,1889000,14.43
+1996-02-21,55.00,55.75,55.00,55.50,2427400,14.08
+1996-02-20,55.00,55.50,54.25,55.00,1812000,13.95
+1996-02-16,56.13,56.13,55.25,55.75,2258000,14.14
+1996-02-15,57.25,57.50,55.88,55.88,1732400,14.17
+1996-02-14,59.25,59.38,57.38,57.50,1684600,14.58
+1996-02-13,60.00,60.25,59.38,59.50,1668400,15.09
+1996-02-12,59.00,60.13,59.00,60.00,1688400,15.22
+1996-02-09,59.38,59.88,58.75,59.38,2021400,15.06
+1996-02-08,59.38,59.50,58.25,59.13,2544000,15.00
+1996-02-07,59.00,60.00,59.00,59.88,1707800,15.19
+1996-02-06,58.13,59.00,57.88,59.00,1422400,14.97
+1996-02-05,57.75,58.13,57.25,58.00,1228000,14.71
+1996-02-02,58.00,58.00,57.25,57.63,2334600,14.62
+1996-02-01,57.13,57.38,56.63,57.38,1105600,14.55
+1996-01-31,56.25,56.75,55.75,56.63,1693400,14.36
+1996-01-30,56.25,56.38,55.75,56.13,1037800,14.24
+1996-01-29,56.25,56.75,55.88,56.25,844400,14.27
+1996-01-26,55.00,56.38,55.00,56.25,1515000,14.27
+1996-01-25,56.13,56.13,55.63,55.75,1118800,14.14
+1996-01-24,55.50,56.25,55.13,55.88,1755400,14.17
+1996-01-23,55.00,55.25,54.63,54.88,1175200,13.92
+1996-01-22,55.88,56.00,54.88,55.13,1706000,13.98
+1996-01-19,56.38,56.38,55.25,55.75,2082400,14.14
+1996-01-18,57.00,57.00,56.38,56.63,1771600,14.36
+1996-01-17,57.63,57.75,56.50,56.88,2080400,14.43
+1996-01-16,55.75,57.88,55.63,57.88,1910400,14.68
+1996-01-15,55.75,56.00,55.13,55.38,978000,14.05
+1996-01-12,56.25,56.63,55.00,55.75,1310000,14.14
+1996-01-11,55.88,56.13,54.88,55.88,1486800,14.17
+1996-01-10,56.50,57.13,55.13,55.50,2056200,14.08
+1996-01-09,58.13,58.13,57.13,57.63,1692600,14.62
+1996-01-08,58.25,59.00,57.88,58.00,338000,14.71
+1996-01-05,58.50,59.38,58.50,59.00,2561600,14.86
+1996-01-04,59.50,60.25,58.63,59.13,3006000,14.89
+1996-01-03,58.63,59.75,58.63,59.25,2017600,14.92
+1996-01-02,57.50,58.38,57.38,58.38,766200,14.70
+1995-12-29,57.88,57.88,57.13,57.25,955400,14.42
+1995-12-28,58.00,58.50,57.63,57.88,569600,14.58
+1995-12-27,57.50,58.13,57.50,57.88,645600,14.58
+1995-12-26,57.63,58.00,57.25,57.38,807600,14.45
+1995-12-22,56.88,57.25,56.75,56.75,981600,14.29
+1995-12-21,56.50,57.38,56.13,56.75,2180000,14.29
+1995-12-20,57.63,57.75,56.25,56.25,1191000,14.17
+1995-12-19,56.88,57.63,56.75,57.38,1920400,14.45
+1995-12-18,57.13,57.75,56.75,56.88,1332000,14.33
+1995-12-15,57.50,57.50,56.75,57.25,3694400,14.42
+1995-12-14,56.88,57.50,56.88,57.00,1244600,14.36
+1995-12-13,56.38,57.13,56.38,57.13,952600,14.39
+1995-12-12,55.88,56.38,55.88,56.00,561800,14.11
+1995-12-11,55.25,55.88,54.75,55.88,1035200,14.07
+1995-12-08,55.75,55.75,55.00,55.06,1135000,13.87
+1995-12-07,55.38,55.88,55.25,55.63,1326400,14.01
+1995-12-06,56.00,56.13,55.13,55.88,1553000,14.07
+1995-12-05,55.75,56.25,55.63,55.75,1559200,14.04
+1995-12-04,55.00,55.88,54.88,55.75,1243600,14.04
+1995-12-01,54.25,55.00,54.13,54.75,937800,13.79
+1995-11-30,54.50,54.88,54.00,54.13,1329200,13.63
+1995-11-29,54.00,54.50,54.00,54.25,1092600,13.66
+1995-11-28,53.75,54.75,53.63,54.13,1079600,13.63
+1995-11-27,54.00,54.38,53.75,53.88,1435400,13.57
+1995-11-24,53.63,53.88,53.63,53.75,192200,13.54
+1995-11-22,53.75,53.88,53.63,53.63,709800,13.51
+1995-11-21,53.38,54.13,53.38,54.00,1054000,13.60
+1995-11-20,53.75,53.88,53.38,53.63,1110800,13.51
+1995-11-17,54.00,54.25,53.25,54.00,1619000,13.60
+1995-11-16,53.88,54.13,53.63,54.00,1296800,13.60
+1995-11-15,53.88,54.00,53.13,54.00,1728200,13.60
+1995-11-14,54.50,54.63,54.00,54.13,1197600,13.63
+1995-11-13,54.63,54.75,54.25,54.63,1155000,13.76
+1995-11-10,55.13,55.50,54.38,54.75,740000,13.79
+1995-11-09,56.13,56.13,54.88,55.38,968400,13.95
+1995-11-08,56.25,56.25,55.50,55.88,1301800,14.07
+1995-11-07,55.75,56.00,55.13,56.00,648200,14.11
+1995-11-06,56.00,56.25,55.50,55.88,628000,14.07
+1995-11-03,56.63,56.63,56.00,56.25,910400,14.17
+1995-11-02,56.38,57.25,56.13,56.88,1161000,14.33
+1995-11-01,55.75,56.50,55.75,56.25,1287400,14.17
+1995-10-31,55.13,55.88,55.00,55.88,3219600,14.07
+1995-10-30,54.88,55.25,54.75,54.88,1035800,13.82
+1995-10-27,54.50,54.88,54.00,54.88,1379400,13.82
+1995-10-26,55.38,55.88,54.63,55.00,1975000,13.85
+1995-10-25,56.50,57.00,56.00,56.38,886400,14.20
+1995-10-24,55.63,56.63,55.38,56.50,1271200,14.23
+1995-10-23,55.00,55.88,54.88,55.38,670800,13.95
+1995-10-20,55.88,55.88,55.13,55.25,974200,13.92
+1995-10-19,54.25,55.88,53.75,55.88,1044200,14.07
+1995-10-18,54.25,54.38,53.88,54.13,895000,13.63
+1995-10-17,53.38,54.50,53.25,54.50,1097400,13.73
+1995-10-16,54.75,54.75,53.25,53.50,988400,13.48
+1995-10-13,54.63,55.00,54.13,54.50,1080000,13.73
+1995-10-12,55.50,55.50,54.00,54.13,1426000,13.63
+1995-10-11,55.88,55.88,55.00,55.38,1287000,13.95
+1995-10-10,55.13,55.88,54.63,55.63,1454000,14.01
+1995-10-09,54.00,55.63,54.00,55.50,1080800,13.98
+1995-10-06,54.25,55.00,54.00,54.25,681000,13.66
+1995-10-05,54.13,54.50,53.88,54.38,1073200,13.70
+1995-10-04,54.63,55.00,54.38,54.88,1064800,13.72
+1995-10-03,54.63,54.88,54.38,54.63,1245800,13.66
+1995-10-02,54.63,54.63,54.00,54.38,1024800,13.59
+1995-09-29,54.63,55.00,54.13,55.00,1185200,13.75
+1995-09-28,54.75,55.13,54.00,54.75,870600,13.69
+1995-09-27,53.75,54.88,53.63,54.75,957800,13.69
+1995-09-26,54.00,54.88,53.88,54.13,1601800,13.53
+1995-09-25,54.00,54.38,53.63,54.00,1168000,13.50
+1995-09-22,53.75,54.50,53.63,54.25,1505600,13.56
+1995-09-21,54.63,54.63,53.88,54.38,1547200,13.59
+1995-09-20,54.13,54.75,54.13,54.63,969400,13.66
+1995-09-19,54.13,54.38,54.00,54.13,1836400,13.53
+1995-09-18,54.38,54.75,54.13,54.25,2068000,13.56
+1995-09-15,54.13,54.63,53.63,54.50,4947000,13.62
+1995-09-14,52.38,53.38,52.13,53.38,1500400,13.34
+1995-09-13,51.13,52.00,51.13,51.88,925800,12.97
+1995-09-12,51.63,51.63,50.88,51.50,546400,12.87
+1995-09-11,51.75,51.88,51.38,51.50,816000,12.87
+1995-09-08,51.13,51.50,51.13,51.50,916200,12.87
+1995-09-07,51.25,51.50,50.88,51.13,1328000,12.78
+1995-09-06,50.00,51.00,50.00,51.00,1302400,12.75
+1995-09-05,50.25,50.38,49.63,50.25,851800,12.56
+1995-09-01,50.00,50.38,49.50,49.88,873000,12.47
+1995-08-31,50.25,50.88,50.13,50.63,1120600,12.66
+1995-08-30,49.88,50.38,49.63,50.13,1135600,12.53
+1995-08-29,49.38,49.88,49.25,49.75,1123600,12.44
+1995-08-28,49.50,49.63,49.13,49.63,646400,12.41
+1995-08-25,48.63,49.38,48.63,49.38,1084600,12.34
+1995-08-24,48.13,48.75,48.13,48.50,909200,12.12
+1995-08-23,48.75,48.75,48.00,48.00,961600,12.00
+1995-08-22,48.63,48.88,48.38,48.88,697200,12.22
+1995-08-21,48.50,49.13,48.50,48.63,999000,12.16
+1995-08-18,48.25,48.63,48.13,48.50,929800,12.12
+1995-08-17,48.13,48.25,48.00,48.13,931000,12.03
+1995-08-16,48.50,48.50,48.13,48.25,788600,12.06
+1995-08-15,48.75,48.75,48.25,48.63,592000,12.16
+1995-08-14,49.00,49.13,48.50,48.63,951200,12.16
+1995-08-11,49.25,49.25,48.50,48.88,742600,12.22
+1995-08-10,49.13,49.38,48.75,49.13,704000,12.28
+1995-08-09,49.13,49.25,48.75,49.13,997200,12.28
+1995-08-08,48.88,49.38,48.75,49.13,785800,12.28
+1995-08-07,49.75,49.88,48.75,48.75,1587400,12.19
+1995-08-04,50.00,50.00,49.38,49.63,1880800,12.41
+1995-08-03,48.75,50.13,48.38,50.00,2891600,12.50
+1995-08-02,48.50,49.75,48.50,49.00,2632400,12.25
+1995-08-01,48.00,48.00,47.38,47.38,1198000,11.84
+1995-07-31,47.63,48.13,47.38,48.13,970000,12.03
+1995-07-28,47.88,48.00,47.63,47.75,1276600,11.94
+1995-07-27,48.38,48.75,47.38,47.63,1022400,11.91
+1995-07-26,48.75,48.88,48.25,48.25,916000,12.06
+1995-07-25,48.75,49.00,48.25,48.75,831800,12.19
+1995-07-24,47.88,48.75,47.75,48.50,961800,12.12
+1995-07-21,48.63,48.63,47.50,47.88,1808200,11.97
+1995-07-20,47.00,48.88,46.63,48.63,2486400,12.16
+1995-07-19,46.25,46.88,46.25,46.88,2171400,11.72
+1995-07-18,46.50,46.50,45.63,46.00,918200,11.50
+1995-07-17,46.50,46.50,46.00,46.25,705000,11.56
+1995-07-14,46.50,46.50,46.00,46.38,666000,11.59
+1995-07-13,46.75,46.88,46.38,46.63,901200,11.66
+1995-07-12,45.88,47.13,45.75,47.00,1093600,11.75
+1995-07-11,45.88,46.25,45.50,45.75,1069800,11.44
+1995-07-10,46.50,47.25,45.75,45.88,672600,11.47
+1995-07-07,47.00,47.13,46.63,46.88,1240800,11.72
+1995-07-06,46.13,47.13,46.00,47.13,1473400,11.78
+1995-07-05,47.38,47.50,46.38,46.38,1301800,11.49
+1995-07-03,47.50,47.50,47.13,47.50,366600,11.77
+1995-06-30,47.00,47.63,47.00,47.63,1823200,11.80
+1995-06-29,47.25,47.25,46.38,46.75,1012600,11.58
+1995-06-28,47.13,47.88,46.88,47.25,1975000,11.71
+1995-06-27,46.38,47.25,46.13,46.88,1247600,11.62
+1995-06-26,47.00,47.38,46.13,46.13,913800,11.43
+1995-06-23,47.25,47.25,47.00,47.13,457800,11.68
+1995-06-22,46.75,47.63,46.75,47.25,1399200,11.71
+1995-06-21,46.75,47.00,46.25,46.38,1055800,11.49
+1995-06-20,47.00,47.13,46.50,46.63,1234800,11.55
+1995-06-19,46.75,47.50,46.63,47.25,1081400,11.71
+1995-06-16,46.25,46.75,46.00,46.63,3243600,11.55
+1995-06-15,45.88,46.38,45.63,45.63,978800,11.31
+1995-06-14,46.00,46.00,45.63,46.00,743600,11.40
+1995-06-13,45.75,46.13,45.75,46.00,788400,11.40
+1995-06-12,45.38,46.13,45.25,45.50,1418800,11.27
+1995-06-09,45.25,45.50,44.75,45.38,1631200,11.24
+1995-06-08,45.25,45.38,45.13,45.25,763400,11.21
+1995-06-07,45.38,45.50,45.13,45.13,1271400,11.18
+1995-06-06,45.50,45.75,45.38,45.50,925200,11.27
+1995-06-05,44.88,45.63,44.63,45.50,934800,11.27
+1995-06-02,44.88,45.25,44.50,44.63,1755000,11.06
+1995-06-01,44.75,45.75,44.38,44.88,1461800,11.12
+1995-05-31,44.38,45.00,44.00,45.00,1838800,11.15
+1995-05-30,43.88,44.00,43.38,43.88,1272400,10.87
+1995-05-26,44.25,44.25,43.38,43.63,2615000,10.81
+1995-05-25,43.50,44.38,43.25,44.38,1649800,11.00
+1995-05-24,43.50,44.00,43.25,43.50,1474600,10.78
+1995-05-23,44.00,44.25,43.13,43.38,1436400,10.75
+1995-05-22,42.88,44.25,42.75,44.13,829200,10.93
+1995-05-19,42.88,43.13,42.63,42.63,1857800,10.56
+1995-05-18,43.38,44.00,43.13,43.13,917200,10.69
+1995-05-17,44.50,44.63,43.13,43.50,2245000,10.78
+1995-05-16,46.00,46.00,44.50,44.75,1501400,11.09
+1995-05-15,45.63,46.00,45.25,45.88,559600,11.37
+1995-05-12,44.75,45.38,44.50,45.13,981800,11.18
+1995-05-11,45.38,45.38,44.50,44.75,783400,11.09
+1995-05-10,45.75,46.00,45.13,45.38,597000,11.24
+1995-05-09,45.75,46.25,45.38,45.75,883000,11.34
+1995-05-08,44.75,45.75,44.75,45.50,794800,11.27
+1995-05-05,45.63,45.88,44.75,45.00,1101400,11.15
+1995-05-04,45.00,46.00,44.63,45.50,1320600,11.27
+1995-05-03,45.00,45.50,44.88,45.00,1461400,11.15
+1995-05-02,45.13,45.13,44.63,44.88,1212000,11.12
+1995-05-01,44.38,45.00,44.25,44.88,1941800,11.12
+1995-04-28,44.00,44.38,43.88,44.13,975000,10.93
+1995-04-27,44.00,44.25,43.75,44.00,984400,10.90
+1995-04-26,44.00,44.13,43.75,43.88,847000,10.87
+1995-04-25,43.63,44.00,43.50,44.00,961800,10.90
+1995-04-24,43.25,44.00,43.00,43.88,1124000,10.87
+1995-04-21,43.38,43.63,43.13,43.13,1223600,10.69
+1995-04-20,43.13,43.50,43.00,43.25,1320800,10.72
+1995-04-19,43.00,43.50,43.00,43.38,920400,10.75
+1995-04-18,43.50,43.50,42.75,42.88,1301400,10.62
+1995-04-17,43.63,43.88,43.25,43.38,1632000,10.75
+1995-04-13,43.50,43.63,43.00,43.25,604200,10.72
+1995-04-12,43.00,43.38,42.75,43.25,905400,10.72
+1995-04-11,43.38,43.50,42.63,42.88,936600,10.62
+1995-04-10,43.25,43.63,43.00,43.13,995600,10.69
+1995-04-07,42.63,43.25,42.38,43.25,1010200,10.72
+1995-04-06,42.38,42.75,42.13,42.50,733600,10.53
+1995-04-05,42.13,42.38,41.88,42.13,834200,10.44
+1995-04-04,41.88,42.25,41.63,42.25,1328800,10.47
+1995-04-03,41.88,42.25,41.63,41.63,1134800,10.21
+1995-03-31,42.38,42.50,41.63,42.00,1326600,10.30
+1995-03-30,43.63,43.75,42.63,42.63,1264800,10.46
+1995-03-29,43.25,43.88,43.25,43.63,1948800,10.70
+1995-03-28,43.25,43.38,42.75,43.25,1013600,10.61
+1995-03-27,43.00,43.38,42.75,43.38,783800,10.64
+1995-03-24,42.25,42.88,42.13,42.63,1175000,10.46
+1995-03-23,42.13,42.38,41.88,42.25,1445600,10.36
+1995-03-22,41.88,42.38,41.63,42.25,1322400,10.36
+1995-03-21,43.00,43.25,41.63,41.75,1606600,10.24
+1995-03-20,42.63,43.38,42.63,43.25,1967400,10.61
+1995-03-17,42.25,42.75,42.00,42.63,3015400,10.46
+1995-03-16,41.38,42.38,41.38,42.13,1282000,10.34
+1995-03-15,42.13,42.13,41.38,41.63,1144600,10.21
+1995-03-14,42.38,42.38,41.50,41.88,1587600,10.27
+1995-03-13,41.25,41.63,41.13,41.38,1250800,10.15
+1995-03-10,40.25,41.25,39.75,41.13,2770600,10.09
+1995-03-09,39.88,40.50,39.88,40.25,1199800,9.87
+1995-03-08,40.38,40.38,39.88,40.00,1096600,9.81
+1995-03-07,40.38,40.38,39.63,39.88,1583000,9.78
+1995-03-06,40.75,40.75,40.38,40.75,982200,10.00
+1995-03-03,40.88,41.00,40.63,41.00,1037200,10.06
+1995-03-02,41.50,41.63,41.13,41.38,1482800,10.15
+1995-03-01,41.75,42.00,41.38,41.50,2181000,10.18
+1995-02-28,41.00,41.75,41.00,41.63,2048400,10.21
+1995-02-27,41.00,41.25,40.75,40.88,1314200,10.03
+1995-02-24,41.50,41.50,40.75,41.00,1254000,10.06
+1995-02-23,41.25,41.50,41.13,41.25,1317800,10.12
+1995-02-22,41.00,41.63,40.63,41.00,2338200,10.06
+1995-02-21,41.25,41.38,40.88,40.88,1430200,10.03
+1995-02-17,42.00,42.00,41.13,41.25,1484200,10.12
+1995-02-16,43.00,43.00,41.63,42.00,1619200,10.30
+1995-02-15,42.50,43.25,42.25,42.88,901600,10.52
+1995-02-14,43.25,43.38,42.25,42.50,785000,10.43
+1995-02-13,43.13,43.38,42.75,43.00,640000,10.55
+1995-02-10,43.00,43.25,42.75,43.13,653800,10.58
+1995-02-09,43.63,43.75,43.00,43.00,868200,10.55
+1995-02-08,42.88,43.88,42.88,43.88,1361800,10.76
+1995-02-07,43.25,43.38,42.75,42.88,1169000,10.52
+1995-02-06,42.88,43.25,42.63,42.88,914200,10.52
+1995-02-03,42.50,43.25,42.38,43.00,1587000,10.55
+1995-02-02,42.63,42.75,41.88,42.00,1087200,10.30
+1995-02-01,42.63,42.75,42.25,42.50,1817400,10.43
+1995-01-31,42.38,42.88,42.38,42.63,1842600,10.46
+1995-01-30,43.13,43.38,42.13,42.13,1438000,10.34
+1995-01-27,42.38,43.38,42.25,43.25,1464400,10.61
+1995-01-26,41.88,42.38,41.88,42.25,768000,10.36
+1995-01-25,41.50,42.50,41.25,41.88,1010600,10.27
+1995-01-24,41.50,41.63,41.13,41.25,871800,10.12
+1995-01-23,40.25,41.63,40.25,41.50,1223000,10.18
+1995-01-20,40.88,41.13,40.63,40.75,1502000,10.00
+1995-01-19,40.50,41.00,40.38,41.00,1685800,10.06
+1995-01-18,40.75,40.88,40.38,40.63,1262200,9.97
+1995-01-17,40.75,41.13,40.50,41.00,1481600,10.06
+1995-01-16,40.63,41.13,40.50,41.13,964000,10.09
+1995-01-13,40.63,40.63,40.25,40.38,1199000,9.91
+1995-01-12,40.38,40.63,40.13,40.38,798600,9.91
+1995-01-11,40.50,40.63,40.13,40.25,905000,9.87
+1995-01-10,40.63,40.75,40.38,40.63,1257000,9.97
+1995-01-09,40.50,41.13,40.50,40.50,893000,9.94
+1995-01-06,40.63,41.38,40.63,40.63,1496400,9.97
+1995-01-05,40.00,40.63,39.75,40.63,1879800,9.97
+1995-01-04,39.75,40.25,39.75,40.00,1477000,9.81
+1995-01-03,40.38,40.88,40.38,40.63,946800,9.87
+1994-12-30,41.13,41.38,40.38,40.38,1796400,9.81
+1994-12-29,41.13,41.38,40.88,41.00,2025400,9.96
+1994-12-28,41.38,41.50,41.13,41.25,1897400,10.02
+1994-12-27,41.50,41.63,41.38,41.63,848000,10.11
+1994-12-23,41.13,41.75,41.13,41.38,1898400,10.05
+1994-12-22,41.75,41.88,40.63,40.88,2301600,9.93
+1994-12-21,41.63,42.38,41.63,41.63,2011800,10.11
+1994-12-20,41.25,41.63,41.13,41.63,1512800,10.11
+1994-12-19,41.50,41.75,40.63,41.38,1708400,10.05
+1994-12-16,42.25,42.25,41.63,41.75,3626600,10.14
+1994-12-15,41.88,42.38,41.88,42.25,1029400,10.26
+1994-12-14,41.50,42.50,41.50,42.00,1206200,10.20
+1994-12-13,40.75,41.75,40.63,41.63,1094600,10.11
+1994-12-12,40.75,40.88,40.63,40.75,1290200,9.90
+1994-12-09,40.75,41.13,40.75,40.75,1479200,9.90
+1994-12-08,40.88,41.25,40.75,40.75,1126000,9.90
+1994-12-07,40.88,41.25,40.75,41.00,832800,9.96
+1994-12-06,41.00,41.25,40.88,41.13,908000,9.99
+1994-12-05,41.38,41.75,41.13,41.25,767000,10.02
+1994-12-02,41.13,41.38,40.63,41.25,1046000,10.02
+1994-12-01,41.38,41.50,41.13,41.25,1061200,10.02
+1994-11-30,41.63,41.63,41.25,41.38,870200,10.05
+1994-11-29,41.25,41.63,41.13,41.50,1219400,10.08
+1994-11-28,41.75,42.13,41.13,41.38,1445000,10.05
+1994-11-25,42.13,42.38,42.00,42.00,485000,10.20
+1994-11-23,41.75,42.00,41.50,41.88,2057600,10.17
+1994-11-22,42.88,42.88,41.88,42.13,2356000,10.23
+1994-11-21,42.13,43.13,42.00,42.75,1623200,10.39
+1994-11-18,41.88,42.00,41.75,41.88,1460200,10.17
+1994-11-17,42.00,42.13,41.75,41.88,1590200,10.17
+1994-11-16,42.13,42.25,41.75,42.13,1370800,10.23
+1994-11-15,41.50,42.25,41.50,42.00,2245600,10.20
+1994-11-14,40.38,41.88,40.38,41.75,1950800,10.14
+1994-11-11,40.13,40.50,40.00,40.38,1463600,9.81
+1994-11-10,41.00,41.38,40.50,40.50,2463800,9.84
+1994-11-09,41.25,41.25,40.63,40.88,1526000,9.93
+1994-11-08,41.13,41.25,40.88,40.88,1972200,9.93
+1994-11-07,40.38,41.25,40.25,41.00,1103600,9.96
+1994-11-04,41.88,42.00,40.63,40.63,2078600,9.87
+1994-11-03,41.50,41.88,41.38,41.75,1276200,10.14
+1994-11-02,41.63,41.88,41.25,41.50,1187000,10.08
+1994-11-01,41.63,41.75,41.50,41.63,1164600,10.11
+1994-10-31,41.38,42.00,41.38,41.88,1352200,10.17
+1994-10-28,40.38,41.50,40.38,41.25,2499400,10.02
+1994-10-27,40.38,41.50,40.13,40.63,1390200,9.87
+1994-10-26,40.25,40.25,39.88,40.13,1182200,9.75
+1994-10-25,39.50,40.13,39.50,40.00,1378800,9.72
+1994-10-24,41.00,41.13,40.00,40.00,1278800,9.72
+1994-10-21,41.13,41.13,40.38,40.88,1331600,9.93
+1994-10-20,41.38,41.38,40.63,41.13,774400,9.99
+1994-10-19,40.75,41.38,40.38,41.38,845200,10.05
+1994-10-18,41.50,41.50,41.00,41.13,1331000,9.99
+1994-10-17,41.38,41.88,41.00,41.25,884000,10.02
+1994-10-14,41.38,41.50,40.75,41.38,758600,10.05
+1994-10-13,40.75,41.13,40.75,41.13,1272200,9.99
+1994-10-12,41.00,41.13,40.25,40.38,1220800,9.81
+1994-10-11,40.75,41.75,40.75,41.13,1317000,9.99
+1994-10-10,41.13,41.13,40.50,40.88,392000,9.93
+1994-10-07,40.25,41.38,40.25,41.13,1445200,9.99
+1994-10-06,39.88,40.38,39.75,40.38,983200,9.81
+1994-10-05,40.00,40.13,39.25,39.50,1627800,9.60
+1994-10-04,41.25,41.50,39.50,40.00,2438600,9.72
+1994-10-03,42.25,42.38,41.63,41.63,934800,10.02
+1994-09-30,42.63,42.88,42.38,42.50,1151800,10.23
+1994-09-29,43.38,43.50,42.38,42.63,1606800,10.26
+1994-09-28,42.63,43.50,42.50,43.50,2193000,10.47
+1994-09-27,41.63,42.25,41.50,42.25,1134600,10.17
+1994-09-26,41.00,41.75,41.00,41.50,1217000,9.99
+1994-09-23,40.88,41.13,40.75,41.00,1282800,9.87
+1994-09-22,41.13,41.50,40.75,40.75,1110000,9.81
+1994-09-21,41.00,41.13,40.25,40.88,1152200,9.84
+1994-09-20,41.13,41.38,40.88,41.00,801200,9.87
+1994-09-19,41.50,41.50,41.25,41.50,695800,9.99
+1994-09-16,41.88,41.88,41.25,41.50,2836000,9.99
+1994-09-15,41.50,41.88,41.50,41.88,857600,10.08
+1994-09-14,41.25,41.50,40.75,41.50,829200,9.99
+1994-09-13,41.00,41.38,40.75,41.25,1015200,9.93
+1994-09-12,41.13,41.13,40.75,40.75,627200,9.81
+1994-09-09,41.13,41.38,41.00,41.13,1073000,9.90
+1994-09-08,41.50,41.75,41.38,41.38,1824200,9.96
+1994-09-07,41.38,41.75,41.38,41.63,1022400,10.02
+1994-09-06,41.25,41.50,41.13,41.13,995400,9.90
+1994-09-02,41.25,41.63,41.00,41.25,1126400,9.93
+1994-09-01,41.13,41.38,40.63,41.00,1639000,9.87
+1994-08-31,40.88,41.50,40.75,41.38,1418400,9.96
+1994-08-30,41.75,41.75,41.00,41.13,1517000,9.90
+1994-08-29,41.88,42.13,41.75,41.88,1609000,10.08
+1994-08-26,41.75,41.88,41.63,41.75,1246800,10.05
+1994-08-25,41.88,42.00,41.50,41.50,862800,9.99
+1994-08-24,42.25,42.38,41.50,41.75,1203000,10.05
+1994-08-23,41.75,42.13,41.75,41.88,880800,10.08
+1994-08-22,41.63,42.13,41.50,41.75,877400,10.05
+1994-08-19,42.25,42.38,41.63,41.88,1212200,10.08
+1994-08-18,42.38,42.50,41.50,41.75,1430200,10.05
+1994-08-17,42.88,42.88,42.38,42.38,1065600,10.20
+1994-08-16,42.88,43.13,42.50,42.88,1691000,10.32
+1994-08-15,43.25,43.38,42.63,42.75,1217600,10.29
+1994-08-12,43.13,43.25,42.75,43.00,766000,10.35
+1994-08-11,43.38,43.75,42.75,43.00,1277000,10.35
+1994-08-10,43.25,43.25,42.63,43.00,710600,10.35
+1994-08-09,42.63,43.13,42.38,43.00,864400,10.35
+1994-08-08,42.50,42.88,42.00,42.75,1217800,10.29
+1994-08-05,42.00,42.25,41.88,42.13,845200,10.14
+1994-08-04,42.38,42.88,42.38,42.38,662800,10.20
+1994-08-03,42.00,42.63,42.00,42.25,961600,10.17
+1994-08-02,41.88,42.63,41.75,42.13,1820400,10.14
+1994-08-01,41.88,42.13,41.63,41.88,1685600,10.08
+1994-07-29,42.25,42.25,41.88,42.00,1979400,10.11
+1994-07-28,42.25,42.25,41.88,41.88,1374000,10.08
+1994-07-27,42.88,42.88,42.00,42.25,1151800,10.17
+1994-07-26,42.63,43.13,42.38,42.75,1147400,10.29
+1994-07-25,43.00,43.00,42.63,42.63,1036400,10.26
+1994-07-22,43.25,43.38,42.88,42.88,1149400,10.32
+1994-07-21,43.38,43.50,42.88,43.25,534600,10.41
+1994-07-20,43.88,44.00,43.38,43.38,1154400,10.44
+1994-07-19,44.13,44.25,43.88,44.00,953000,10.59
+1994-07-18,44.13,44.13,43.75,44.00,955400,10.59
+1994-07-15,43.75,44.25,43.63,43.75,1314000,10.53
+1994-07-14,42.63,43.75,42.63,43.75,1331600,10.53
+1994-07-13,43.00,43.25,42.63,42.63,1000400,10.26
+1994-07-12,43.88,43.88,42.88,42.88,1325600,10.32
+1994-07-11,43.88,43.88,43.38,43.63,1321600,10.50
+1994-07-08,43.25,43.88,43.13,43.88,1163200,10.56
+1994-07-07,43.38,43.75,43.13,43.38,1063000,10.44
+1994-07-06,42.63,43.50,42.63,43.25,1362000,10.41
+1994-07-05,42.75,42.88,42.50,42.75,1379600,10.29
+1994-07-01,43.38,43.38,42.63,43.00,985400,10.35
+1994-06-30,42.75,43.50,42.13,43.50,2141000,10.37
+1994-06-29,42.38,43.13,42.00,43.13,1670800,10.28
+1994-06-28,42.00,42.25,41.50,42.00,811200,10.01
+1994-06-27,42.00,42.38,41.75,42.00,1547600,10.01
+1994-06-24,42.50,42.63,42.00,42.25,1234600,10.07
+1994-06-23,42.38,43.00,42.25,43.00,721800,10.25
+1994-06-22,43.00,43.00,42.38,42.63,791400,10.16
+1994-06-21,42.75,42.88,42.25,42.88,1402600,10.22
+1994-06-20,42.88,43.25,42.38,42.88,885800,10.22
+1994-06-17,43.63,43.63,42.75,43.00,2209400,10.25
+1994-06-16,42.88,43.25,42.63,43.25,790000,10.31
+1994-06-15,43.13,43.38,42.63,42.88,1060800,10.22
+1994-06-14,43.00,43.25,42.75,42.88,1925800,10.22
+1994-06-13,43.25,43.38,42.88,42.88,727400,10.22
+1994-06-10,43.38,43.75,43.00,43.25,1148200,10.31
+1994-06-09,42.88,43.13,42.63,43.13,882400,10.28
+1994-06-08,42.75,43.00,42.25,43.00,1207600,10.25
+1994-06-07,42.88,43.13,42.63,42.75,1383400,10.19
+1994-06-06,42.50,43.50,42.13,43.00,1372600,10.25
+1994-06-03,41.25,42.25,41.00,42.25,985000,10.07
+1994-06-02,41.25,41.50,41.00,41.25,756200,9.84
+1994-06-01,41.00,41.38,40.63,41.25,1075200,9.84
+1994-05-31,41.13,41.50,40.88,41.13,1220800,9.81
+1994-05-27,41.38,41.50,41.13,41.38,678000,9.87
+1994-05-26,40.50,41.63,40.50,41.63,1757600,9.93
+1994-05-25,40.25,40.88,40.13,40.63,854800,9.69
+1994-05-24,40.50,40.75,40.25,40.25,906400,9.60
+1994-05-23,40.63,40.63,40.00,40.38,1027400,9.63
+1994-05-20,41.00,41.13,40.63,40.63,1198000,9.69
+1994-05-19,41.13,41.50,40.88,41.50,930600,9.90
+1994-05-18,41.50,41.63,40.75,41.13,1626200,9.81
+1994-05-17,40.00,41.38,39.63,41.38,1661200,9.87
+1994-05-16,39.50,40.00,39.38,39.63,888000,9.45
+1994-05-13,39.25,39.88,38.94,39.50,1348800,9.42
+1994-05-12,39.00,39.25,38.88,39.00,1431800,9.30
+1994-05-11,39.75,39.75,38.50,38.63,1488600,9.21
+1994-05-10,39.63,40.00,39.38,39.75,1526200,9.48
+1994-05-09,40.00,40.13,39.25,39.25,1100200,9.36
+1994-05-06,40.50,40.50,39.63,40.00,1165600,9.54
+1994-05-05,41.00,41.13,40.63,40.75,1148800,9.72
+1994-05-04,40.88,41.00,40.50,41.00,1150800,9.78
+1994-05-03,41.25,41.38,40.50,40.75,1592000,9.72
+1994-05-02,41.38,41.38,40.75,41.00,2176200,9.78
+1994-04-29,41.75,42.38,41.50,41.50,1372800,9.90
+1994-04-28,43.13,43.13,41.75,41.75,1415200,9.95
+1994-04-26,43.63,43.75,42.50,42.63,1526600,10.16
+1994-04-25,42.75,44.13,42.75,43.88,1420400,10.46
+1994-04-22,44.13,44.25,42.75,42.75,2035400,10.19
+1994-04-21,43.50,44.38,43.25,44.25,2588400,10.55
+1994-04-20,43.13,43.63,42.63,43.00,2283000,10.25
+1994-04-19,42.13,42.88,42.13,42.63,2006000,10.16
+1994-04-18,41.50,42.38,41.50,42.25,2286800,10.07
+1994-04-15,41.00,41.38,40.88,41.38,2815000,9.87
+1994-04-14,40.13,40.88,40.00,40.75,2122600,9.72
+1994-04-13,39.50,40.25,39.25,40.13,1440800,9.57
+1994-04-12,40.00,40.13,39.50,39.50,810800,9.42
+1994-04-11,39.25,39.63,39.25,39.63,773800,9.45
+1994-04-08,39.50,39.88,39.00,39.13,1227800,9.33
+1994-04-07,39.00,39.75,38.75,39.75,1597800,9.48
+1994-04-06,39.25,39.75,39.13,39.25,2189800,9.36
+1994-04-05,39.25,40.25,39.13,39.50,2847400,9.42
+1994-04-04,38.75,39.50,38.63,38.63,1873000,9.21
+1994-03-31,39.38,40.38,39.13,40.38,2045200,9.53
+1994-03-30,40.75,41.13,39.25,39.25,3283000,9.27
+1994-03-29,40.75,41.75,40.50,40.88,1852400,9.65
+1994-03-28,40.75,41.00,40.50,40.88,1250800,9.65
+1994-03-25,39.88,41.00,39.63,40.25,1088400,9.50
+1994-03-24,40.00,40.13,39.50,40.00,1485600,9.44
+1994-03-23,40.75,41.13,40.25,40.25,1052800,9.50
+1994-03-22,39.88,40.88,39.88,40.63,1969400,9.59
+1994-03-21,40.38,40.38,40.00,40.00,1607000,9.44
+1994-03-18,40.88,40.88,40.38,40.50,3609000,9.56
+1994-03-17,40.75,41.00,40.25,40.75,1149400,9.62
+1994-03-16,40.13,40.75,39.63,40.75,1599000,9.62
+1994-03-15,40.63,40.63,40.00,40.25,968600,9.50
+1994-03-14,40.38,40.75,40.25,40.63,1405800,9.59
+1994-03-11,40.50,40.75,40.25,40.63,2042200,9.59
+1994-03-10,39.88,40.13,39.38,40.00,3016400,9.44
+1994-03-09,39.13,39.13,38.88,39.13,1815200,9.24
+1994-03-08,39.13,39.50,39.00,39.13,1677600,9.24
+1994-03-07,39.63,39.63,39.00,39.13,1794800,9.24
+1994-03-04,39.63,39.63,38.88,39.50,2373800,9.33
+1994-03-03,39.63,39.75,39.00,39.63,2028800,9.36
+1994-03-02,38.88,39.88,38.50,39.75,2458200,9.39
+1994-03-01,39.13,39.25,38.75,39.00,1455800,9.21
+1994-02-28,39.38,39.50,39.00,39.13,1074200,9.24
+1994-02-25,39.00,39.88,39.00,39.38,1981800,9.30
+1994-02-24,38.38,38.75,37.75,38.75,2376000,9.15
+1994-02-23,38.63,38.63,37.38,37.50,1595000,8.85
+1994-02-22,38.00,38.75,37.75,38.38,1854200,9.06
+1994-02-18,37.50,38.25,37.00,38.13,1852200,9.00
+1994-02-17,38.13,38.25,36.75,37.50,1517800,8.85
+1994-02-16,38.13,38.25,37.75,37.88,1329000,8.94
+1994-02-15,38.25,38.50,37.88,37.88,1502600,8.94
+1994-02-14,38.38,38.75,37.75,37.88,1274400,8.94
+1994-02-11,37.50,38.13,37.25,37.88,1279400,8.94
+1994-02-10,38.25,38.38,37.13,37.25,2288600,8.79
+1994-02-09,38.75,38.75,38.13,38.25,2148600,9.03
+1994-02-08,39.25,39.25,38.75,38.88,1264800,9.18
+1994-02-07,38.75,39.50,38.75,39.25,1205800,9.27
+1994-02-04,40.00,40.63,38.88,39.00,1416600,9.21
+1994-02-03,40.50,40.63,40.00,40.00,744400,9.44
+1994-02-02,40.88,41.00,40.63,40.75,746600,9.62
+1994-02-01,41.63,41.75,40.25,40.38,1279000,9.53
+1994-01-31,40.75,42.00,40.75,41.88,1771800,9.89
+1994-01-28,41.00,41.38,40.75,41.00,1653200,9.68
+1994-01-27,39.75,41.00,39.75,41.00,2487200,9.68
+1994-01-26,38.25,39.38,38.25,39.38,3066000,9.30
+1994-01-25,38.50,38.63,38.00,38.13,3557000,9.00
+1994-01-24,39.88,40.00,38.88,38.88,2195600,9.18
+1994-01-21,40.13,40.25,39.88,40.00,1691000,9.44
+1994-01-20,39.75,40.38,39.75,40.38,1707200,9.53
+1994-01-19,39.25,39.63,39.25,39.63,1775800,9.36
+1994-01-18,38.50,39.38,38.38,39.25,1675600,9.27
+1994-01-17,38.75,38.88,38.25,38.25,1321000,9.03
+1994-01-14,39.13,39.38,38.63,39.00,1833600,9.21
+1994-01-13,39.38,39.63,38.88,39.25,2115600,9.27
+1994-01-12,39.75,39.75,39.00,39.25,1681000,9.27
+1994-01-11,40.13,40.13,39.38,39.63,1688400,9.36
+1994-01-10,39.63,40.38,39.38,40.13,2033400,9.47
+1994-01-07,38.25,39.63,38.25,39.25,1911000,9.27
+1994-01-06,39.13,39.13,38.00,38.50,2986600,9.09
+1994-01-05,40.13,40.25,38.75,38.88,3360600,9.18
+1994-01-04,40.75,41.00,40.38,40.63,1274600,9.59
+1994-01-03,41.50,41.88,41.25,41.50,1433400,9.71
+1993-12-31,42.88,43.25,41.50,41.50,1836400,9.71
+1993-12-30,43.50,43.50,42.13,42.75,1297600,10.00
+1993-12-29,44.75,45.25,43.63,43.63,793000,10.21
+1993-12-28,44.00,44.75,44.00,44.63,864800,10.44
+1993-12-27,44.13,44.25,43.75,44.00,613600,10.29
+1993-12-23,44.13,44.63,44.00,44.00,1324800,10.29
+1993-12-22,44.00,44.13,43.50,44.13,1294600,10.32
+1993-12-21,43.63,44.00,43.00,43.75,900600,10.24
+1993-12-20,43.38,43.88,43.25,43.63,940800,10.21
+1993-12-17,42.63,43.63,42.63,43.63,1607200,10.21
+1993-12-16,42.25,42.75,42.25,42.63,811400,9.97
+1993-12-15,41.75,42.13,41.63,41.88,886200,9.80
+1993-12-14,42.13,42.13,41.63,42.00,1000400,9.83
+1993-12-13,42.50,42.50,42.00,42.13,891000,9.86
+1993-12-10,42.63,43.38,42.25,42.50,750400,9.94
+1993-12-09,43.00,43.13,42.38,42.50,1102600,9.94
+1993-12-08,43.50,43.75,43.00,43.13,1112000,10.09
+1993-12-07,43.25,43.63,43.00,43.50,1810400,10.18
+1993-12-06,43.13,43.50,43.00,43.38,1011400,10.15
+1993-12-03,43.00,43.25,42.50,43.25,1507400,10.12
+1993-12-02,42.00,42.50,41.75,42.50,856400,9.94
+1993-12-01,42.13,42.50,40.38,41.63,1568800,9.74
+1993-11-30,42.00,42.75,41.75,42.50,903400,9.94
+1993-11-29,42.00,42.50,41.88,42.00,819400,9.83
+1993-11-26,40.88,41.75,40.88,41.63,498200,9.74
+1993-11-24,40.50,41.00,40.25,40.63,1209200,9.51
+1993-11-23,41.00,41.13,39.88,40.00,1189800,9.36
+1993-11-22,40.75,40.88,40.25,40.75,849400,9.53
+1993-11-19,42.25,42.38,40.63,41.00,1233800,9.59
+1993-11-18,42.38,42.38,41.88,42.13,1163600,9.86
+1993-11-17,42.00,42.75,41.88,42.38,1355400,9.92
+1993-11-16,41.00,41.88,40.88,41.50,1261600,9.71
+1993-11-15,40.75,41.00,40.38,41.00,640600,9.59
+1993-11-12,41.25,41.25,40.75,40.88,761000,9.56
+1993-11-11,41.00,41.75,41.00,41.13,896200,9.62
+1993-11-10,41.00,41.00,40.25,41.00,1386000,9.59
+1993-11-09,42.25,42.25,40.75,41.00,1188800,9.59
+1993-11-08,42.38,42.63,41.75,41.75,713600,9.77
+1993-11-05,42.13,42.38,42.00,42.38,1052200,9.92
+1993-11-04,42.25,42.63,42.00,42.13,1015000,9.86
+1993-11-03,43.25,43.25,41.50,42.63,1075400,9.97
+1993-11-02,43.75,43.88,42.75,43.13,899200,10.09
+1993-11-01,44.13,44.25,43.75,44.00,912400,10.29
+1993-10-29,43.13,44.25,43.00,44.25,966400,10.35
+1993-10-28,42.38,43.50,42.38,43.38,1402000,10.15
+1993-10-27,41.63,42.38,41.50,42.38,1140400,9.92
+1993-10-26,42.00,42.00,41.50,41.75,782000,9.77
+1993-10-25,41.38,42.13,41.00,42.13,692800,9.86
+1993-10-22,42.38,42.88,40.75,41.00,1066400,9.59
+1993-10-21,43.00,43.50,42.13,42.13,1070200,9.86
+1993-10-20,43.00,43.00,42.00,43.00,608000,10.06
+1993-10-19,42.75,42.88,42.38,42.75,870200,10.00
+1993-10-18,42.63,42.88,42.25,42.75,959000,10.00
+1993-10-15,43.63,43.63,42.50,42.75,2038200,10.00
+1993-10-14,40.13,43.38,40.13,43.00,3246000,10.06
+1993-10-13,41.00,41.00,39.63,40.13,2156400,9.39
+1993-10-12,40.88,41.50,40.63,41.00,1682200,9.59
+1993-10-11,41.63,41.63,40.25,40.50,760000,9.48
+1993-10-08,41.75,42.00,41.00,41.50,1431600,9.71
+1993-10-07,42.63,42.63,41.38,41.50,953200,9.71
+1993-10-06,43.13,43.13,42.38,42.63,985800,9.97
+1993-10-05,43.25,43.63,42.75,43.13,709200,10.09
+1993-10-04,43.25,43.25,42.63,43.25,996600,10.12
+1993-10-01,42.75,43.75,42.75,43.75,786600,10.15
+1993-09-30,42.88,43.63,42.63,43.00,684400,9.97
+1993-09-29,43.88,43.88,42.75,42.88,1049200,9.95
+1993-09-28,43.25,44.00,43.13,43.38,1144800,10.06
+1993-09-27,42.00,43.00,42.00,43.00,1790600,9.97
+1993-09-24,43.25,43.38,41.75,41.75,1325600,9.68
+1993-09-23,43.63,43.88,43.25,43.25,599200,10.03
+1993-09-22,43.00,43.50,42.88,43.38,1499600,10.06
+1993-09-21,43.50,43.50,42.63,42.88,1536000,9.95
+1993-09-20,44.25,44.38,43.50,43.50,1821600,10.09
+1993-09-17,43.50,44.38,43.50,44.00,4509000,10.21
+1993-09-16,45.25,45.25,44.38,44.75,825800,10.38
+1993-09-15,45.13,45.38,44.63,45.25,1256800,10.50
+1993-09-14,46.25,46.25,45.00,45.63,1246000,10.58
+1993-09-13,46.50,47.00,46.25,46.38,921000,10.76
+1993-09-10,44.75,46.63,44.75,46.63,901200,10.82
+1993-09-09,45.13,45.13,44.63,44.75,731400,10.38
+1993-09-08,44.88,45.63,44.75,45.13,1296600,10.47
+1993-09-07,45.00,45.25,44.63,44.88,990800,10.41
+1993-09-03,45.13,46.13,45.00,45.00,1504400,10.44
+1993-09-02,45.50,45.63,44.88,45.50,898000,10.55
+1993-09-01,45.63,45.63,44.88,45.50,1489000,10.55
+1993-08-31,45.00,45.63,44.88,45.50,1364600,10.55
+1993-08-30,44.25,45.50,44.25,45.25,998400,10.50
+1993-08-27,44.13,44.25,43.88,44.25,1269600,10.26
+1993-08-26,42.75,44.50,42.50,44.25,1886400,10.26
+1993-08-25,42.63,43.13,42.38,42.50,1410800,9.86
+1993-08-24,41.75,42.75,41.38,42.75,1156600,9.92
+1993-08-23,41.88,41.88,41.38,41.50,609600,9.63
+1993-08-20,41.63,41.88,41.50,41.88,1189200,9.71
+1993-08-19,42.00,42.00,41.38,41.38,879000,9.60
+1993-08-18,42.00,42.13,41.75,41.88,1372000,9.71
+1993-08-17,42.00,42.13,41.75,41.75,886600,9.68
+1993-08-16,42.13,42.13,41.63,42.00,1884200,9.74
+1993-08-13,41.88,42.25,41.88,42.00,1226600,9.74
+1993-08-12,41.50,41.88,41.25,41.88,1458000,9.71
+1993-08-11,41.13,41.63,41.00,41.25,881600,9.57
+1993-08-10,40.63,41.13,40.50,41.13,1052000,9.54
+1993-08-09,40.50,40.88,40.50,40.63,1170800,9.42
+1993-08-06,40.25,40.63,40.25,40.63,750600,9.42
+1993-08-05,40.00,40.50,39.88,40.38,1394200,9.37
+1993-08-04,40.00,40.00,39.63,40.00,674600,9.28
+1993-08-03,40.25,40.38,39.63,39.88,897600,9.25
+1993-08-02,40.50,40.63,40.00,40.25,1385600,9.34
+1993-07-30,40.63,40.75,40.13,40.50,1457000,9.39
+1993-07-29,40.38,40.75,40.25,40.63,1075200,9.42
+1993-07-28,40.25,40.38,40.00,40.13,795400,9.31
+1993-07-27,40.50,40.63,40.25,40.25,1212600,9.34
+1993-07-26,40.38,40.38,40.13,40.38,815200,9.37
+1993-07-23,40.25,40.50,40.13,40.25,1073400,9.34
+1993-07-22,40.50,40.63,40.00,40.25,1324600,9.34
+1993-07-21,40.13,40.38,40.13,40.38,1457800,9.37
+1993-07-20,40.00,40.25,39.88,40.13,1338000,9.31
+1993-07-19,40.38,40.50,39.75,40.13,1220000,9.31
+1993-07-16,40.25,40.38,40.13,40.13,1772400,9.31
+1993-07-15,39.50,40.13,39.38,40.00,1141000,9.28
+1993-07-14,39.38,39.63,39.13,39.25,1467800,9.10
+1993-07-13,39.50,39.75,39.25,39.38,950600,9.13
+1993-07-12,39.63,39.75,39.00,39.50,1157000,9.16
+1993-07-09,39.25,39.50,39.00,39.38,823600,9.13
+1993-07-08,39.00,39.63,38.63,39.50,1933200,9.16
+1993-07-07,39.13,39.50,38.75,38.88,1361200,9.02
+1993-07-06,39.00,39.88,39.00,39.13,1491200,9.08
+1993-07-02,39.13,39.25,38.75,38.88,1649200,9.02
+1993-07-01,39.00,40.00,38.88,39.50,2436400,9.07
+1993-06-30,38.13,38.75,38.13,38.75,1533000,8.90
+1993-06-29,38.13,38.38,37.88,38.13,973800,8.76
+1993-06-28,37.38,38.13,37.38,38.00,1180400,8.73
+1993-06-25,37.63,37.63,37.13,37.38,682400,8.59
+1993-06-24,37.50,37.75,37.25,37.50,1270200,8.61
+1993-06-23,37.75,37.88,37.50,37.75,1320400,8.67
+1993-06-22,38.00,38.13,37.63,37.88,1607800,8.70
+1993-06-21,37.75,38.13,37.75,37.88,1639600,8.70
+1993-06-18,37.88,38.13,37.50,37.50,2123400,8.61
+1993-06-17,38.25,38.50,38.00,38.13,1200200,8.76
+1993-06-16,38.00,38.25,37.75,38.13,1799200,8.76
+1993-06-15,38.88,39.25,38.50,38.50,897400,8.84
+1993-06-14,39.25,39.50,38.88,39.00,1153000,8.96
+1993-06-11,38.88,39.00,38.75,39.00,1245400,8.96
+1993-06-10,39.13,39.25,38.63,38.63,870200,8.87
+1993-06-09,38.38,39.38,38.38,39.00,868200,8.96
+1993-06-08,38.50,38.63,38.00,38.13,1521600,8.76
+1993-06-07,38.50,38.63,38.25,38.38,1558600,8.82
+1993-06-04,38.38,38.75,38.25,38.50,1108600,8.84
+1993-06-03,38.25,38.88,38.13,38.63,1747800,8.87
+1993-06-02,38.50,38.75,38.13,38.50,773000,8.84
+1993-06-01,38.50,39.00,38.25,38.63,1239600,8.87
+1993-05-28,38.13,38.38,37.75,38.38,1143200,8.82
+1993-05-27,38.25,38.50,37.63,38.25,1661000,8.79
+1993-05-26,37.63,38.13,37.38,38.00,1092000,8.73
+1993-05-25,74.50,74.75,74.37,74.75,1165600,8.59
+1993-05-24,75.00,75.37,74.37,74.75,1122400,8.59
+1993-05-21,75.62,75.62,74.87,75.12,1322400,8.63
+1993-05-20,75.37,76.00,75.25,75.62,1332000,8.69
+1993-05-19,74.62,76.12,74.00,75.87,1909600,8.71
+1993-05-18,74.87,75.00,74.62,74.87,1506400,8.60
+1993-05-17,75.50,75.50,74.37,75.12,1718800,8.63
+1993-05-14,75.25,75.62,75.12,75.62,866400,8.69
+1993-05-13,75.75,75.87,75.12,75.50,1052800,8.67
+1993-05-12,76.25,76.50,75.62,76.00,1581600,8.73
+1993-05-11,75.62,76.75,75.50,76.12,1351200,8.74
+1993-05-10,74.62,75.37,74.50,75.25,1945600,8.64
+1993-05-07,75.75,75.87,74.50,74.50,1670800,8.56
+1993-05-06,76.62,76.75,75.37,75.62,1338400,8.69
+1993-05-05,77.50,77.62,76.37,76.62,862400,8.80
+1993-05-04,77.50,77.75,77.25,77.50,993600,8.90
+1993-05-03,77.12,77.50,76.75,77.50,1454800,8.90
+1993-04-30,76.87,77.50,76.87,77.25,1037600,8.87
+1993-04-29,76.00,77.25,75.25,76.62,1070000,8.80
+1993-04-28,77.62,77.75,75.62,76.00,1107600,8.73
+1993-04-27,78.25,78.25,77.62,77.87,911600,8.94
+1993-04-26,77.62,78.50,77.50,78.50,935200,9.02
+1993-04-23,77.25,77.50,76.37,77.37,941600,8.89
+1993-04-22,79.25,79.25,77.50,77.62,1058800,8.92
+1993-04-21,80.25,80.37,79.50,79.50,971600,9.13
+1993-04-20,80.75,81.00,80.00,80.25,1434400,9.22
+1993-04-19,80.62,81.50,80.00,80.62,1451200,9.26
+1993-04-16,79.87,81.00,79.75,80.50,1445200,9.25
+1993-04-15,78.50,79.62,78.50,79.12,1002000,9.09
+1993-04-14,77.87,78.50,77.75,78.50,847600,9.02
+1993-04-13,78.00,78.00,77.37,77.75,1060000,8.93
+1993-04-12,76.87,78.00,76.87,78.00,934800,8.96
+1993-04-08,77.37,77.37,76.25,76.50,836000,8.79
+1993-04-07,78.00,78.00,76.87,77.00,1001200,8.84
+1993-04-06,77.37,78.12,77.12,78.00,1087600,8.96
+1993-04-05,76.25,77.12,76.25,77.12,787600,8.86
+1993-04-02,77.00,77.00,76.00,76.37,1219600,8.77
+1993-04-01,78.00,78.00,77.37,77.87,942800,8.86
+1993-03-31,77.00,78.12,77.00,78.12,1972800,8.89
+1993-03-30,76.12,76.87,76.12,76.87,608400,8.74
+1993-03-29,76.12,77.00,76.00,76.25,1600800,8.67
+1993-03-26,74.75,75.87,74.50,75.75,1770000,8.62
+1993-03-25,73.62,74.50,73.50,74.50,932400,8.47
+1993-03-24,73.25,73.87,73.00,73.75,959600,8.39
+1993-03-23,72.75,73.37,72.62,73.25,1126400,8.33
+1993-03-22,71.87,72.50,71.50,72.50,1029600,8.25
+1993-03-19,72.62,73.00,72.12,72.12,1782800,8.20
+1993-03-18,72.12,72.12,71.87,72.12,1553200,8.20
+1993-03-17,72.75,72.87,72.00,72.00,1025600,8.19
+1993-03-16,72.62,73.50,72.62,73.00,1277200,8.30
+1993-03-15,71.87,72.50,71.87,72.37,848800,8.23
+1993-03-12,73.00,73.00,71.75,71.75,1516800,8.16
+1993-03-11,73.87,74.00,72.75,72.87,1082000,8.29
+1993-03-10,74.00,74.00,73.37,73.87,1359200,8.40
+1993-03-09,74.75,75.00,74.00,74.00,2176800,8.42
+1993-03-08,74.75,75.25,74.37,74.75,1704400,8.50
+1993-03-05,75.25,75.37,74.62,74.75,1405600,8.50
+1993-03-04,75.12,75.62,75.00,75.25,646000,8.56
+1993-03-03,74.87,75.62,74.75,75.25,655200,8.56
+1993-03-02,73.75,75.12,73.62,75.12,1118000,8.55
+1993-03-01,74.50,74.62,73.62,73.87,724000,8.40
+1993-02-26,73.50,74.62,73.50,74.50,1445600,8.47
+1993-02-25,74.00,74.25,73.12,73.50,1416800,8.36
+1993-02-24,74.00,74.12,73.25,74.00,892800,8.42
+1993-02-23,73.87,74.50,73.62,74.00,1204800,8.42
+1993-02-22,72.50,74.25,72.50,73.50,1121200,8.36
+1993-02-19,71.50,73.00,71.00,72.37,1544400,8.23
+1993-02-18,71.50,72.00,70.75,71.75,1819600,8.16
+1993-02-17,70.75,70.75,69.87,70.50,1502800,8.02
+1993-02-16,70.75,70.87,70.37,70.50,1369200,8.02
+1993-02-12,69.87,70.87,69.87,70.75,1726800,8.05
+1993-02-11,69.25,70.12,69.25,69.75,2051200,7.93
+1993-02-10,69.00,69.37,68.37,69.37,1245200,7.89
+1993-02-09,69.50,69.62,68.87,68.87,1277600,7.83
+1993-02-08,69.75,70.00,69.50,69.62,841200,7.92
+1993-02-05,70.62,70.75,69.75,70.00,1137200,7.96
+1993-02-04,71.25,71.50,70.75,70.75,1309600,8.05
+1993-02-03,71.00,71.62,70.62,71.00,1504000,8.08
+1993-02-02,70.25,71.12,69.87,71.00,1536000,8.08
+1993-02-01,69.25,70.25,69.12,70.25,2691600,7.99
+1993-01-29,71.12,71.12,68.75,68.87,3359600,7.83
+1993-01-28,71.87,72.00,71.12,71.25,928800,8.10
+1993-01-27,72.00,72.12,71.87,71.87,3116000,8.18
+1993-01-26,72.75,72.87,71.87,71.87,1734800,8.18
+1993-01-25,72.87,73.25,72.75,72.87,1430000,8.29
+1993-01-22,73.25,73.50,72.87,72.87,1726800,8.29
+1993-01-21,72.25,73.37,72.12,73.37,1748400,8.35
+1993-01-20,73.75,73.87,72.00,72.12,3803200,8.20
+1993-01-19,73.62,73.87,73.50,73.87,1151200,8.40
+1993-01-18,74.37,74.50,73.50,73.62,1794000,8.37
+1993-01-15,75.50,75.62,74.25,74.37,1751200,8.46
+1993-01-14,74.37,75.25,74.12,75.25,1556000,8.56
+1993-01-13,73.25,74.62,73.25,74.37,1742400,8.46
+1993-01-12,72.87,73.37,72.87,73.12,1925600,8.32
+1993-01-11,72.25,73.12,72.25,72.75,1294000,8.28
+1993-01-08,73.62,73.62,72.75,72.75,1489200,8.28
+1993-01-07,73.87,74.12,73.25,73.75,1328800,8.39
+1993-01-06,72.75,73.62,72.37,73.62,1050400,8.37
+1993-01-05,72.87,73.12,72.62,72.87,1791600,8.29
+1993-01-04,73.25,73.62,72.62,73.00,1744000,8.30
+1992-12-31,73.75,74.75,73.75,74.00,1578800,8.33
+1992-12-30,72.87,73.62,72.87,73.62,1243600,8.29
+1992-12-29,73.37,74.00,72.87,72.87,947200,8.21
+1992-12-28,73.62,73.62,72.87,73.37,780000,8.26
+1992-12-24,74.00,74.12,73.62,73.75,415600,8.31
+1992-12-23,73.25,74.37,73.25,74.12,2182800,8.35
+1992-12-22,74.00,74.37,73.37,73.37,1092800,8.26
+1992-12-21,74.00,74.25,73.00,74.00,1575600,8.33
+1992-12-18,73.25,74.00,72.50,74.00,2401600,8.33
+1992-12-17,71.62,72.75,71.50,72.37,1458400,8.15
+1992-12-16,71.25,71.62,71.00,71.37,944400,8.04
+1992-12-15,71.12,71.25,70.75,71.00,1607200,8.00
+1992-12-14,71.37,71.87,71.00,71.00,1772800,8.00
+1992-12-11,71.00,71.25,70.75,71.12,1146400,8.01
+1992-12-10,71.00,71.12,70.50,70.87,961200,7.98
+1992-12-09,71.87,71.87,70.87,71.12,1311600,8.01
+1992-12-08,70.75,71.87,70.75,71.87,1025600,8.09
+1992-12-07,70.25,71.00,69.75,70.87,1262400,7.98
+1992-12-04,70.62,70.62,69.62,70.00,665200,7.88
+1992-12-03,69.50,70.62,69.50,70.62,1463600,7.95
+1992-12-02,69.00,69.62,68.75,69.37,960800,7.81
+1992-12-01,69.00,69.62,68.75,69.37,1234000,7.81
+1992-11-30,69.87,70.25,69.25,69.37,2164800,7.81
+1992-11-27,70.50,70.87,69.87,69.87,748800,7.87
+1992-11-25,69.37,70.75,69.37,70.50,1938800,7.94
+1992-11-24,68.87,69.75,68.87,69.62,1592000,7.84
+1992-11-23,68.75,69.12,68.37,69.00,851600,7.77
+1992-11-20,69.00,69.25,68.75,69.00,1689600,7.77
+1992-11-19,67.50,68.62,67.50,68.62,1476400,7.73
+1992-11-18,65.75,67.37,65.75,67.25,2214000,7.57
+1992-11-17,65.50,66.00,65.37,65.75,1244000,7.41
+1992-11-16,64.50,65.25,64.50,65.12,1265600,7.33
+1992-11-13,64.62,65.00,64.25,64.50,1087200,7.26
+1992-11-12,64.25,64.62,64.00,64.37,1646000,7.25
+1992-11-11,64.00,64.25,63.88,64.00,1555600,7.21
+1992-11-10,63.75,64.50,63.50,64.00,1741200,7.21
+1992-11-09,64.12,64.37,63.50,63.88,2789200,7.19
+1992-11-06,65.75,65.75,64.37,64.50,2061600,7.26
+1992-11-05,66.50,66.50,65.37,65.75,1375200,7.41
+1992-11-04,66.25,67.00,65.75,66.75,1018000,7.52
+1992-11-03,67.37,67.37,66.25,66.37,628800,7.48
+1992-11-02,66.75,67.50,66.62,67.50,820000,7.60
+1992-10-30,67.25,67.25,66.62,66.75,986400,7.52
+1992-10-29,67.00,67.50,66.75,67.00,624400,7.55
+1992-10-28,66.25,67.00,65.75,66.87,1515200,7.53
+1992-10-27,66.25,66.87,66.25,66.62,834800,7.50
+1992-10-26,65.50,66.37,65.12,66.37,1077600,7.48
+1992-10-23,65.62,66.00,65.25,65.62,2774000,7.39
+1992-10-22,67.50,67.62,65.50,65.62,3921600,7.39
+1992-10-21,69.25,69.25,67.12,67.12,4195200,7.56
+1992-10-20,70.00,70.50,68.87,69.12,1662800,7.78
+1992-10-19,68.50,70.12,68.50,69.75,1868400,7.86
+1992-10-16,68.50,69.00,67.75,68.75,1586000,7.74
+1992-10-15,68.25,68.62,68.25,68.50,1126000,7.72
+1992-10-14,68.50,69.12,68.25,68.62,1292400,7.73
+1992-10-13,68.37,69.12,68.25,68.75,1285600,7.74
+1992-10-12,66.75,68.37,66.75,68.37,1226400,7.70
+1992-10-09,66.00,66.50,65.62,66.50,1035600,7.49
+1992-10-08,65.37,66.12,64.87,66.12,1839600,7.45
+1992-10-07,66.12,66.62,65.62,65.62,1550400,7.39
+1992-10-06,66.50,66.50,65.62,66.25,832400,7.46
+1992-10-05,67.25,67.75,65.62,66.75,2534000,7.52
+1992-10-02,68.25,68.50,67.75,67.87,922000,7.56
+1992-10-01,68.37,68.62,68.25,68.50,979200,7.63
+1992-09-30,67.37,68.50,67.25,68.50,2303200,7.63
+1992-09-29,66.62,67.37,66.50,67.37,1060000,7.51
+1992-09-28,66.25,66.75,65.87,66.75,873200,7.44
+1992-09-25,65.87,66.37,65.62,66.12,1046800,7.37
+1992-09-24,65.50,65.87,65.50,65.87,859600,7.34
+1992-09-23,64.37,65.12,64.37,65.12,1105600,7.26
+1992-09-22,64.62,64.87,64.25,64.37,1912400,7.17
+1992-09-21,66.00,66.00,64.75,64.87,1124400,7.23
+1992-09-18,66.12,66.37,65.75,66.12,1595600,7.37
+1992-09-17,65.25,65.50,65.12,65.25,673600,7.27
+1992-09-16,65.25,65.87,65.00,65.25,1395600,7.27
+1992-09-15,66.00,66.37,65.25,65.37,160400,7.28
+1992-09-14,66.12,66.37,65.87,66.25,1546000,7.38
+1992-09-11,67.00,67.00,65.62,65.75,1304400,7.33
+1992-09-10,67.25,67.37,67.00,67.00,1731200,7.47
+1992-09-09,67.12,67.50,67.00,67.00,1330800,7.47
+1992-09-08,67.12,67.37,67.00,67.12,1280800,7.48
+1992-09-04,67.00,67.75,67.00,67.37,588400,7.51
+1992-09-03,67.37,67.50,66.75,67.25,1292000,7.49
+1992-09-02,67.62,67.75,67.12,67.37,1982400,7.51
+1992-09-01,66.50,67.62,66.37,67.62,1203600,7.53
+1992-08-31,66.87,66.87,66.37,66.50,772400,7.41
+1992-08-28,67.50,67.62,66.50,66.62,1358800,7.42
+1992-08-27,68.12,68.25,67.37,67.50,1384000,7.52
+1992-08-26,68.50,68.50,67.87,68.00,1045600,7.58
+1992-08-25,68.00,68.75,67.75,68.62,930000,7.65
+1992-08-24,68.00,68.50,67.75,68.00,1286000,7.58
+1992-08-21,68.62,69.00,68.25,68.75,2102800,7.66
+1992-08-20,68.62,68.75,68.37,68.50,1216000,7.63
+1992-08-19,68.75,68.75,68.50,68.50,1745200,7.63
+1992-08-18,68.62,68.87,68.25,68.75,1572400,7.66
+1992-08-17,67.37,68.87,67.37,68.62,2524800,7.65
+1992-08-14,66.37,67.37,66.25,67.25,1297600,7.49
+1992-08-13,65.75,66.12,65.62,66.00,1178400,7.35
+1992-08-12,65.87,66.25,65.62,65.62,1019600,7.31
+1992-08-11,65.62,66.00,65.12,66.00,911600,7.35
+1992-08-10,65.25,65.37,64.87,65.25,1230400,7.27
+1992-08-07,65.50,66.00,65.37,65.37,1061200,7.28
+1992-08-06,66.12,66.12,65.12,65.50,1239600,7.30
+1992-08-05,65.75,66.25,65.50,66.00,963200,7.35
+1992-08-04,65.62,65.75,65.37,65.75,778800,7.33
+1992-08-03,65.75,66.00,65.37,65.50,1145200,7.30
+1992-07-31,65.37,65.87,65.25,65.87,982000,7.34
+1992-07-30,65.75,65.87,65.37,65.62,1742400,7.31
+1992-07-29,65.62,66.37,65.62,65.75,2602000,7.33
+1992-07-28,65.25,65.50,64.87,65.12,1495200,7.26
+1992-07-27,64.75,65.50,64.75,65.37,555200,7.28
+1992-07-24,64.62,65.12,64.37,64.62,1232000,7.20
+1992-07-23,64.62,64.87,64.50,64.87,864000,7.23
+1992-07-22,65.25,65.25,64.62,64.62,1582800,7.20
+1992-07-21,65.62,65.75,64.75,65.00,1516400,7.24
+1992-07-20,65.50,65.75,65.12,65.37,1402800,7.28
+1992-07-17,65.87,66.25,65.37,66.00,1668000,7.35
+1992-07-16,64.25,66.00,64.12,66.00,1771200,7.35
+1992-07-15,63.63,64.37,63.50,64.37,986800,7.17
+1992-07-14,63.25,63.75,63.25,63.63,604000,7.09
+1992-07-13,63.38,63.63,63.13,63.38,711600,7.06
+1992-07-10,63.88,63.88,63.38,63.50,922400,7.08
+1992-07-09,64.00,64.25,63.88,63.88,916400,7.12
+1992-07-08,63.63,63.88,63.50,63.88,1537200,7.12
+1992-07-07,64.00,64.50,63.63,63.75,2007600,7.10
+1992-07-06,62.88,63.88,62.88,63.75,1554000,7.10
+1992-07-02,62.38,63.13,62.25,62.88,1127200,6.92
+1992-07-01,61.00,62.25,60.88,62.25,1334800,6.86
+1992-06-30,60.88,61.13,60.88,61.00,1082400,6.72
+1992-06-29,59.88,60.88,59.88,60.63,926400,6.68
+1992-06-26,59.50,60.00,59.50,59.88,1070400,6.59
+1992-06-25,59.63,59.88,59.38,59.50,1071200,6.55
+1992-06-24,60.75,60.88,59.75,59.88,1677200,6.59
+1992-06-23,61.38,61.38,60.63,60.63,883600,6.68
+1992-06-22,61.38,61.38,60.75,61.38,708400,6.76
+1992-06-19,61.13,61.88,61.13,61.63,1177200,6.79
+1992-06-18,61.13,61.38,60.38,61.00,1825600,6.72
+1992-06-17,61.63,61.63,60.88,61.25,2049200,6.75
+1992-06-16,61.50,62.25,61.50,61.88,626000,6.81
+1992-06-15,61.25,62.00,60.88,61.75,780800,6.80
+1992-06-12,61.75,62.00,61.38,61.50,771600,6.77
+1992-06-11,60.75,61.75,60.25,61.75,1272000,6.80
+1992-06-10,61.00,61.13,60.25,60.25,1288400,6.64
+1992-06-09,61.13,61.38,60.88,61.13,657200,6.73
+1992-06-08,60.63,61.13,60.63,61.13,853600,6.73
+1992-06-05,60.00,61.00,60.00,60.38,1072400,6.65
+1992-06-04,59.88,60.13,59.75,60.00,774800,6.61
+1992-06-03,60.13,60.25,59.88,60.00,1073200,6.61
+1992-06-02,60.88,61.00,60.00,60.00,1192000,6.61
+1992-06-01,60.25,60.88,60.13,60.75,1148000,6.69
+1992-05-29,60.88,61.50,60.25,60.25,1148800,6.64
+1992-05-28,61.00,61.13,60.25,60.88,1532000,6.70
+1992-05-27,60.63,61.63,60.50,61.25,891200,6.75
+1992-05-26,61.88,61.88,60.00,60.50,2169200,6.66
+1992-05-22,61.88,62.00,61.63,61.75,657200,6.80
+1992-05-21,63.00,63.00,61.75,61.88,776400,6.81
+1992-05-20,63.63,63.63,63.00,63.00,1488800,6.94
+1992-05-19,63.63,63.88,63.50,63.75,1245600,7.02
+1992-05-18,63.50,63.75,63.38,63.75,631600,7.02
+1992-05-15,63.50,63.50,62.75,63.00,1424400,6.94
+1992-05-14,62.50,63.50,62.13,63.50,1873600,6.99
+1992-05-13,61.88,62.25,61.63,62.13,1364800,6.84
+1992-05-12,62.25,62.25,61.25,61.75,700800,6.80
+1992-05-11,62.25,62.50,62.00,62.13,1005200,6.84
+1992-05-08,61.75,62.38,61.63,62.25,1301200,6.86
+1992-05-07,62.00,62.25,61.13,61.25,664400,6.75
+1992-05-06,62.25,62.63,61.75,62.00,652400,6.83
+1992-05-05,62.38,62.50,62.00,62.00,904400,6.83
+1992-05-04,62.50,62.75,62.25,62.38,1575200,6.87
+1992-05-01,62.25,62.75,62.25,62.38,937600,6.87
+1992-04-30,62.50,62.75,62.13,62.38,3251600,6.87
+1992-04-29,63.13,63.25,62.38,62.50,2195200,6.88
+1992-04-28,63.50,63.50,62.50,63.00,2089600,6.94
+1992-04-27,62.50,63.25,62.25,63.13,1696800,6.95
+1992-04-24,62.50,62.88,62.13,62.63,1330800,6.90
+1992-04-23,62.38,62.63,62.13,62.50,1280800,6.88
+1992-04-22,61.63,62.50,61.38,62.25,1532800,6.86
+1992-04-21,61.88,62.38,61.50,61.63,1354000,6.79
+1992-04-20,61.25,62.13,61.00,61.88,2646800,6.81
+1992-04-16,61.75,61.88,61.25,61.50,2091600,6.77
+1992-04-15,61.00,61.75,60.88,61.38,2119200,6.76
+1992-04-14,60.38,61.13,60.38,61.00,1922800,6.72
+1992-04-13,58.75,60.50,58.50,60.00,1583200,6.61
+1992-04-10,57.75,58.75,57.75,58.75,2780400,6.47
+1992-04-09,57.00,57.75,56.88,57.38,1682000,6.32
+1992-04-08,57.50,57.63,56.63,56.88,2014000,6.26
+1992-04-07,58.25,59.00,57.75,57.75,2370000,6.36
+1992-04-06,56.88,58.38,56.88,58.25,1488800,6.41
+1992-04-03,57.38,57.88,57.13,57.75,643600,6.28
+1992-04-02,58.13,58.13,57.13,57.50,1619600,6.25
+1992-04-01,57.38,58.13,57.38,58.13,944800,6.32
+1992-03-31,58.00,58.13,57.50,57.50,928400,6.25
+1992-03-30,58.38,58.38,58.00,58.00,1082000,6.31
+1992-03-27,58.25,58.63,57.88,58.00,1166000,6.31
+1992-03-26,58.38,58.50,58.13,58.38,926400,6.35
+1992-03-25,58.38,58.50,58.00,58.13,1350400,6.32
+1992-03-24,58.75,58.88,58.38,58.50,2417200,6.36
+1992-03-23,58.63,58.63,58.25,58.63,766800,6.38
+1992-03-20,58.50,58.75,57.75,58.75,1911600,6.39
+1992-03-19,58.25,58.75,58.00,58.63,959600,6.38
+1992-03-18,58.75,59.00,58.13,58.25,1614400,6.33
+1992-03-17,58.38,59.38,58.38,58.88,1402800,6.40
+1992-03-16,58.00,58.50,57.88,58.50,673200,6.36
+1992-03-13,57.88,58.38,57.50,58.25,801600,6.33
+1992-03-12,57.75,57.75,57.25,57.63,837600,6.27
+1992-03-11,58.25,58.38,57.00,57.88,1499600,6.29
+1992-03-10,58.88,59.38,58.13,58.25,1634800,6.33
+1992-03-09,58.25,59.00,58.13,58.88,704800,6.40
+1992-03-06,58.50,58.88,58.00,58.13,1224400,6.32
+1992-03-05,59.00,59.13,58.00,58.25,1130400,6.33
+1992-03-04,60.38,60.38,59.38,59.50,988400,6.47
+1992-03-03,60.13,60.38,59.88,60.38,1670400,6.57
+1992-03-02,60.50,60.63,59.75,59.88,1201200,6.51
+1992-02-28,60.00,60.50,59.88,60.38,1608400,6.57
+1992-02-27,59.25,59.75,58.75,59.75,1012000,6.50
+1992-02-26,58.00,59.50,58.00,59.25,1571600,6.44
+1992-02-25,57.75,58.00,57.25,57.75,1176000,6.28
+1992-02-24,57.50,58.25,57.50,57.88,1215600,6.29
+1992-02-21,58.25,58.50,57.00,57.50,2775600,6.25
+1992-02-20,58.88,59.00,58.38,58.88,1472400,6.40
+1992-02-19,59.00,59.38,58.38,58.88,1159200,6.40
+1992-02-18,60.25,60.88,58.25,58.63,1069600,6.38
+1992-02-14,59.75,60.38,59.63,60.13,706800,6.54
+1992-02-13,61.00,61.25,59.50,60.25,1101600,6.55
+1992-02-12,61.00,61.38,60.50,61.25,854800,6.66
+1992-02-11,60.13,61.00,60.00,61.00,1084400,6.63
+1992-02-10,59.38,60.38,59.25,60.00,1920000,6.52
+1992-02-07,60.50,60.50,57.50,58.75,2655200,6.39
+1992-02-06,61.00,61.00,60.13,60.38,766000,6.57
+1992-02-05,61.00,61.75,60.88,61.13,1310400,6.65
+1992-02-04,60.25,60.75,59.88,60.75,1371600,6.61
+1992-02-03,60.25,60.38,59.75,60.13,1023200,6.54
+1992-01-31,61.75,61.88,60.25,60.38,1049600,6.57
+1992-01-30,61.13,61.75,61.00,61.50,1054400,6.69
+1992-01-29,61.63,62.25,60.88,61.13,1478000,6.65
+1992-01-28,62.25,62.63,62.00,62.00,890800,6.74
+1992-01-27,62.00,62.38,61.75,62.00,981200,6.74
+1992-01-24,61.25,62.00,61.13,61.63,1024800,6.70
+1992-01-23,62.00,62.13,60.63,61.63,995600,6.70
+1992-01-22,62.00,62.38,61.75,62.38,1589200,6.78
+1992-01-21,61.00,62.00,60.75,61.88,1428000,6.73
+1992-01-20,61.38,61.50,61.00,61.00,1835600,6.63
+1992-01-17,61.13,62.00,60.75,61.75,1932400,6.71
+1992-01-16,61.00,61.13,60.50,60.88,3719200,6.62
+1992-01-15,62.25,62.38,61.13,61.13,2012000,6.65
+1992-01-14,62.63,62.88,62.00,62.63,2020000,6.81
+1992-01-13,63.00,63.13,62.50,63.00,1430800,6.85
+1992-01-10,63.75,64.00,63.00,63.13,1437200,6.86
+1992-01-09,63.50,64.25,63.38,64.00,2100400,6.96
+1992-01-08,64.00,64.50,63.63,64.00,1304800,6.96
+1992-01-07,64.00,64.37,63.88,64.25,3546000,6.99
+1992-01-06,64.62,65.00,64.12,64.62,1771200,7.03
+1992-01-03,64.75,66.00,64.62,65.50,1873200,7.04
+1992-01-02,64.25,65.12,63.75,65.12,3127200,7.00
+1991-12-31,64.25,64.62,63.88,64.62,1502800,6.95
+1991-12-30,63.25,64.37,62.63,64.37,2246400,6.92
+1991-12-27,63.50,63.63,63.25,63.38,856800,6.82
+1991-12-26,64.50,64.62,63.13,64.00,1483600,6.88
+1991-12-24,65.75,65.75,64.25,64.25,1428400,6.91
+1991-12-23,63.38,65.87,63.25,65.75,1623200,7.07
+1991-12-20,62.50,64.12,62.13,63.13,4266800,6.79
+1991-12-19,60.00,61.25,59.88,60.88,1519200,6.55
+1991-12-18,59.88,60.25,59.75,59.88,1536800,6.44
+1991-12-17,60.63,60.63,59.38,59.75,2648400,6.43
+1991-12-16,61.38,61.63,60.50,60.50,1315600,6.51
+1991-12-13,60.50,61.50,60.50,61.13,1567200,6.57
+1991-12-12,59.00,60.50,59.00,60.25,1744800,6.48
+1991-12-11,58.63,59.00,58.38,59.00,1411600,6.35
+1991-12-10,57.75,58.88,57.75,58.75,1549200,6.32
+1991-12-09,57.75,58.38,57.63,57.88,2373600,6.23
+1991-12-06,56.63,58.38,56.25,57.13,1820400,6.14
+1991-12-05,57.50,57.75,56.75,56.88,1089200,6.12
+1991-12-04,57.50,57.75,56.75,57.75,1710000,6.21
+1991-12-03,57.63,58.13,57.25,57.38,1072400,6.17
+1991-12-02,57.25,58.13,57.00,58.00,1260800,6.24
+1991-11-29,57.25,58.00,57.13,57.75,258800,6.21
+1991-11-27,57.63,57.75,56.88,57.38,629600,6.17
+1991-11-26,57.50,57.88,56.38,57.63,2244000,6.20
+1991-11-25,57.25,57.88,56.63,57.38,1912400,6.17
+1991-11-22,59.25,59.25,57.00,57.50,1523600,6.18
+1991-11-21,58.63,59.38,58.38,59.38,1219600,6.39
+1991-11-20,58.38,59.00,58.25,58.63,1571600,6.31
+1991-11-19,58.25,58.38,56.63,57.88,1632400,6.23
+1991-11-18,58.75,59.00,58.25,58.88,2512400,6.33
+1991-11-15,60.25,60.38,58.50,58.50,1449200,6.29
+1991-11-14,60.88,60.88,60.38,60.38,1108800,6.49
+1991-11-13,60.63,60.75,60.13,60.38,793200,6.49
+1991-11-12,60.50,60.63,60.13,60.63,1448800,6.52
+1991-11-11,60.75,61.00,60.13,60.13,900000,6.47
+1991-11-08,61.00,61.25,60.38,60.75,1294800,6.53
+1991-11-07,60.00,60.75,60.00,60.75,1593200,6.53
+1991-11-06,59.13,60.13,58.88,60.00,2477600,6.45
+1991-11-05,59.75,60.00,59.13,59.25,1706400,6.37
+1991-11-04,60.13,60.13,59.00,59.50,1477600,6.40
+1991-11-01,60.38,60.88,60.13,60.38,2954000,6.49
+1991-10-31,59.50,60.13,59.38,60.13,1990000,6.47
+1991-10-30,59.25,59.50,59.00,59.38,1224800,6.39
+1991-10-29,57.75,58.88,57.63,58.75,1490400,6.32
+1991-10-28,56.75,57.63,56.75,57.63,906000,6.20
+1991-10-25,56.13,56.63,55.88,56.38,978800,6.06
+1991-10-24,56.75,56.75,55.75,56.00,722000,6.02
+1991-10-23,57.63,57.63,56.50,56.50,873600,6.08
+1991-10-22,57.63,57.88,57.25,57.38,1144000,6.17
+1991-10-21,57.38,57.63,57.13,57.63,924800,6.20
+1991-10-18,56.38,57.75,56.38,57.38,2023600,6.17
+1991-10-17,56.50,56.75,56.25,56.38,2499200,6.06
+1991-10-16,56.50,56.50,55.88,56.00,1105600,6.02
+1991-10-15,55.88,56.63,55.88,56.38,1594000,6.06
+1991-10-14,55.50,55.75,55.38,55.63,470000,5.98
+1991-10-11,55.00,55.25,54.75,55.25,549200,5.94
+1991-10-10,54.13,55.00,54.00,55.00,809600,5.92
+1991-10-09,55.25,55.38,53.75,53.88,1479200,5.80
+1991-10-08,54.88,55.50,54.75,55.50,638800,5.97
+1991-10-07,55.00,55.00,54.38,54.38,1180800,5.85
+1991-10-04,55.50,55.63,54.75,55.25,1289600,5.94
+1991-10-03,55.75,56.63,55.63,56.50,835600,6.00
+1991-10-02,56.63,56.63,55.75,55.88,662000,5.93
+1991-10-01,56.00,56.63,56.00,56.63,660400,6.01
+1991-09-30,55.00,55.88,54.88,55.88,692800,5.93
+1991-09-27,55.25,55.88,54.75,55.00,896800,5.84
+1991-09-26,55.00,55.50,54.88,55.00,889600,5.84
+1991-09-25,56.00,56.13,54.63,54.88,1782400,5.83
+1991-09-24,56.63,56.75,55.88,56.00,1208400,5.95
+1991-09-23,56.63,56.75,56.25,56.38,635600,5.99
+1991-09-20,57.75,57.75,56.25,56.63,3747600,6.01
+1991-09-19,57.13,57.50,57.00,57.50,997200,6.11
+1991-09-18,56.50,57.25,56.25,57.25,1104000,6.08
+1991-09-17,56.38,56.88,56.38,56.50,920800,6.00
+1991-09-16,55.88,56.50,55.75,56.38,1215200,5.99
+1991-09-13,57.00,57.00,55.50,55.88,1150400,5.93
+1991-09-12,56.38,57.00,56.13,57.00,1419600,6.05
+1991-09-11,55.50,56.38,55.50,56.25,1281200,5.97
+1991-09-10,55.88,55.88,55.25,55.38,1174000,5.88
+1991-09-09,55.88,55.88,55.50,55.88,721600,5.93
+1991-09-06,55.75,56.25,55.38,55.88,1052400,5.93
+1991-09-05,55.50,56.13,55.38,55.50,1180800,5.89
+1991-09-04,55.75,55.75,54.88,55.38,807600,5.88
+1991-09-03,55.38,56.00,55.25,55.50,1195200,5.89
+1991-08-30,54.50,55.25,54.50,55.00,528400,5.84
+1991-08-29,54.88,55.38,54.63,54.75,908000,5.81
+1991-08-28,54.75,55.13,54.50,55.00,1717600,5.84
+1991-08-27,55.13,55.38,54.75,54.88,61200,5.83
+1991-08-26,54.50,55.25,54.25,55.25,689200,5.87
+1991-08-23,54.00,54.75,53.88,54.63,925200,5.80
+1991-08-22,54.25,54.38,53.63,53.88,594400,5.72
+1991-08-21,52.75,54.25,52.25,54.00,1066400,5.73
+1991-08-20,52.25,52.50,52.00,52.38,1399200,5.56
+1991-08-19,51.63,52.38,51.50,51.88,1036400,5.51
+1991-08-16,54.25,54.25,53.00,53.38,1538800,5.67
+1991-08-15,53.88,54.25,53.75,54.00,1850800,5.73
+1991-08-14,54.13,54.25,53.75,54.00,1428800,5.73
+1991-08-13,54.63,54.63,53.50,53.88,1935200,5.72
+1991-08-12,54.88,55.00,54.63,54.63,648800,5.80
+1991-08-09,54.25,55.13,54.25,55.00,1363200,5.84
+1991-08-08,54.25,54.63,54.13,54.38,744000,5.78
+1991-08-07,54.88,55.25,54.25,54.38,1150000,5.78
+1991-08-06,54.38,55.00,54.13,55.00,1338400,5.84
+1991-08-05,54.13,54.50,54.00,54.38,1212800,5.78
+1991-08-02,54.00,54.63,54.00,54.25,1610000,5.76
+1991-08-01,53.88,54.00,53.63,53.75,1875200,5.71
+1991-07-31,53.75,54.00,53.63,54.00,1006400,5.73
+1991-07-30,53.00,53.50,52.88,53.50,828800,5.68
+1991-07-29,52.63,53.25,52.50,53.00,1345200,5.63
+1991-07-26,53.00,53.75,52.63,52.63,2569200,5.59
+1991-07-25,52.38,52.75,52.25,52.63,712000,5.59
+1991-07-24,52.25,52.38,52.13,52.38,1663200,5.56
+1991-07-23,53.00,53.00,51.88,52.00,1453200,5.52
+1991-07-22,53.75,53.75,52.63,52.75,684800,5.60
+1991-07-19,54.25,54.38,53.75,53.75,1016400,5.71
+1991-07-18,53.63,54.25,53.63,54.25,873600,5.76
+1991-07-17,53.75,54.13,53.63,53.63,503600,5.70
+1991-07-16,54.75,54.75,53.63,54.00,1377200,5.73
+1991-07-15,54.13,54.75,54.13,54.50,932400,5.79
+1991-07-12,54.13,54.50,53.75,54.13,1234400,5.75
+1991-07-11,54.00,54.00,53.63,54.00,2115200,5.73
+1991-07-10,53.50,54.25,53.50,53.75,1784800,5.71
+1991-07-09,53.13,53.38,52.88,53.13,1834000,5.64
+1991-07-08,52.63,53.38,52.13,53.25,1164800,5.66
+1991-07-05,52.75,53.25,52.75,53.00,726800,5.63
+1991-07-03,53.25,53.50,52.63,53.00,1253200,5.63
+1991-07-02,54.63,54.75,54.00,54.13,2783600,5.67
+1991-07-01,53.63,54.88,53.63,54.75,1655600,5.74
+1991-06-28,52.25,53.63,52.25,53.50,1415200,5.61
+1991-06-27,51.75,52.88,51.75,52.88,1679200,5.54
+1991-06-26,51.38,51.88,51.38,51.63,1482400,5.41
+1991-06-25,51.00,51.38,50.88,51.38,974000,5.39
+1991-06-24,50.88,51.13,50.50,51.00,1241200,5.35
+1991-06-21,51.00,51.50,50.75,51.13,2051600,5.36
+1991-06-20,50.38,51.13,50.38,51.00,1076000,5.35
+1991-06-19,51.00,51.00,50.38,50.50,876000,5.29
+1991-06-18,51.38,51.88,51.13,51.13,1036400,5.36
+1991-06-17,51.75,52.00,51.38,51.38,763600,5.39
+1991-06-14,50.63,52.25,50.63,52.13,1620800,5.46
+1991-06-13,50.25,51.13,50.25,50.75,1118000,5.32
+1991-06-12,50.38,50.50,49.88,50.25,1173200,5.27
+1991-06-11,50.13,50.88,50.00,50.75,1179600,5.32
+1991-06-10,50.00,50.25,49.75,49.75,603200,5.21
+1991-06-07,49.63,50.00,49.50,49.75,951200,5.21
+1991-06-06,50.75,50.75,49.88,49.88,1530400,5.23
+1991-06-05,50.38,50.88,49.88,50.00,1025600,5.24
+1991-06-04,50.50,50.63,49.75,50.38,778800,5.28
+1991-06-03,51.75,52.00,50.50,50.50,1003200,5.29
+1991-05-31,51.38,51.75,51.00,51.75,1581600,5.42
+1991-05-30,50.00,51.50,49.75,51.38,1437200,5.39
+1991-05-29,49.88,50.00,49.50,50.00,1670400,5.24
+1991-05-28,50.25,50.25,49.38,49.88,1464000,5.23
+1991-05-24,49.88,50.25,49.75,50.00,1557200,5.24
+1991-05-23,50.63,50.75,49.75,50.00,960400,5.24
+1991-05-22,50.63,50.88,50.13,50.25,848000,5.27
+1991-05-21,50.25,50.63,50.13,50.50,1316000,5.29
+1991-05-20,50.25,50.75,49.63,49.88,800800,5.23
+1991-05-17,49.50,50.13,49.38,50.13,1530800,5.25
+1991-05-16,49.75,49.75,49.38,49.50,1453600,5.19
+1991-05-15,49.88,50.25,49.00,49.50,1900800,5.19
+1991-05-14,50.25,50.25,49.38,49.88,2904400,5.23
+1991-05-13,50.00,50.50,49.63,50.25,3191600,5.27
+1991-05-10,50.63,50.88,49.75,49.88,3152800,5.23
+1991-05-09,51.63,51.75,50.75,50.88,3374400,5.33
+1991-05-08,52.75,52.88,51.75,51.75,1912800,5.42
+1991-05-07,52.75,53.00,52.63,52.63,1476000,5.52
+1991-05-06,52.88,53.13,52.63,53.00,1294800,5.55
+1991-05-03,52.75,53.13,52.63,53.13,1122000,5.57
+1991-05-02,53.50,53.50,52.50,52.88,890000,5.54
+1991-05-01,53.00,53.75,53.00,53.50,1052000,5.61
+1991-04-30,52.63,53.38,52.63,53.38,1159200,5.59
+1991-04-29,53.13,53.50,52.63,52.63,1289600,5.52
+1991-04-26,52.75,53.38,52.75,53.25,1050800,5.58
+1991-04-25,53.00,53.25,52.75,53.00,1432800,5.55
+1991-04-24,53.75,54.00,52.88,53.13,1068800,5.57
+1991-04-23,54.00,54.00,53.50,53.50,1824000,5.61
+1991-04-22,54.00,54.00,53.63,53.63,1752800,5.62
+1991-04-19,54.00,54.38,54.00,54.00,2812800,5.66
+1991-04-18,53.75,54.38,53.50,54.13,2373200,5.67
+1991-04-17,53.13,54.13,53.00,54.00,2420800,5.66
+1991-04-16,53.13,53.38,52.88,53.38,2888400,5.59
+1991-04-15,53.00,53.38,53.00,53.38,1026800,5.59
+1991-04-12,52.88,53.13,52.38,53.00,1328800,5.55
+1991-04-11,52.38,53.25,52.38,52.75,2004400,5.53
+1991-04-10,52.63,52.88,52.25,52.38,1997200,5.49
+1991-04-09,52.75,53.00,52.50,52.63,1294000,5.52
+1991-04-08,53.50,53.50,52.75,53.00,1140000,5.55
+1991-04-05,54.50,54.75,53.38,53.38,1270400,5.59
+1991-04-04,55.00,55.25,54.50,54.75,2095600,5.74
+1991-04-03,56.13,56.13,55.50,55.88,1861600,5.78
+1991-04-02,54.88,55.75,54.88,55.63,1308800,5.76
+1991-04-01,56.00,56.00,54.38,54.88,2412000,5.68
+1991-03-28,55.63,56.38,55.63,56.13,994400,5.81
+1991-03-27,56.25,56.38,55.25,55.50,929600,5.74
+1991-03-26,54.88,56.13,54.88,56.13,1330800,5.81
+1991-03-25,54.38,54.88,54.38,54.75,770400,5.67
+1991-03-22,54.00,54.38,53.75,54.13,856000,5.60
+1991-03-21,54.50,54.88,54.13,54.25,1371200,5.61
+1991-03-20,54.00,54.88,54.00,54.38,1378800,5.63
+1991-03-19,55.00,55.38,54.25,54.63,1277200,5.65
+1991-03-18,54.13,55.63,54.13,55.63,1648000,5.76
+1991-03-15,54.00,54.38,53.63,54.38,2772800,5.63
+1991-03-14,53.88,54.38,53.50,53.75,1630400,5.56
+1991-03-13,53.50,53.88,53.13,53.75,866800,5.56
+1991-03-12,53.75,54.13,53.00,53.38,1741600,5.52
+1991-03-11,53.88,54.00,53.63,53.88,649600,5.58
+1991-03-08,54.13,54.50,53.88,53.88,1198800,5.58
+1991-03-07,54.00,54.38,54.00,54.13,1866000,5.60
+1991-03-06,55.00,55.13,54.25,54.50,2134800,5.64
+1991-03-05,53.88,54.75,53.88,54.50,1492800,5.64
+1991-03-04,54.13,54.63,53.75,53.75,1348400,5.56
+1991-03-01,53.63,54.13,53.63,54.13,1422400,5.60
+1991-02-28,54.13,54.25,53.63,53.75,1352000,5.56
+1991-02-27,53.50,54.25,53.50,54.00,1293200,5.59
+1991-02-26,54.00,54.00,53.38,53.50,899200,5.54
+1991-02-25,54.63,54.88,54.00,54.00,896800,5.59
+1991-02-22,54.50,55.00,54.38,54.38,810000,5.63
+1991-02-21,54.63,54.75,54.38,54.75,1362000,5.67
+1991-02-20,55.63,55.63,54.50,54.75,1604000,5.67
+1991-02-19,56.50,56.50,55.75,56.13,1174800,5.81
+1991-02-15,56.25,56.75,55.50,56.50,1521600,5.85
+1991-02-14,56.50,57.00,55.13,56.00,1376800,5.79
+1991-02-13,55.63,56.88,55.50,56.63,1182400,5.86
+1991-02-12,56.88,57.00,55.88,55.88,1604800,5.78
+1991-02-11,55.75,57.25,55.75,57.13,1838400,5.91
+1991-02-08,55.00,55.88,54.75,55.88,1501600,5.78
+1991-02-07,55.13,56.25,55.00,55.38,2196000,5.73
+1991-02-06,53.25,54.88,53.13,54.63,2555600,5.65
+1991-02-05,52.38,53.63,52.13,53.13,2106000,5.50
+1991-02-04,52.50,52.63,52.13,52.50,975600,5.43
+1991-02-01,52.25,52.75,52.00,52.25,1493200,5.41
+1991-01-31,51.63,52.25,51.63,52.25,1400000,5.41
+1991-01-30,51.63,51.75,51.00,51.63,2453200,5.34
+1991-01-29,51.50,51.75,51.25,51.63,1688400,5.34
+1991-01-28,51.25,51.63,51.13,51.50,2069600,5.33
+1991-01-25,51.00,51.38,50.88,51.13,2682800,5.29
+1991-01-24,50.63,51.25,50.50,51.00,4858800,5.28
+1991-01-23,52.63,52.75,50.00,50.25,5178400,5.20
+1991-01-22,55.25,55.25,52.63,52.63,2400400,5.45
+1991-01-21,54.25,55.25,54.13,55.25,1060400,5.72
+1991-01-18,53.63,54.88,53.63,54.75,2236800,5.67
+1991-01-17,52.75,53.50,52.50,53.38,1412400,5.52
+1991-01-16,51.88,51.88,51.13,51.25,628000,5.30
+1991-01-15,51.63,52.00,51.63,52.00,359600,5.38
+1991-01-14,52.00,52.00,51.50,51.75,901600,5.35
+1991-01-11,52.63,52.63,52.38,52.50,573200,5.43
+1991-01-10,52.63,52.75,52.38,52.63,935200,5.45
+1991-01-09,53.13,53.88,52.00,52.25,1397200,5.41
+1991-01-08,53.25,53.25,52.50,52.63,2126800,5.45
+1991-01-07,53.63,53.88,53.13,53.13,1376000,5.50
+1991-01-04,54.00,54.50,53.75,54.00,1179600,5.59
+1991-01-03,55.75,55.88,55.00,55.13,2276800,5.63
+1991-01-02,55.88,56.50,55.50,55.75,881200,5.70
+1990-12-31,55.75,56.13,55.75,56.00,592000,5.72
+1990-12-28,55.75,55.88,55.50,55.75,374800,5.70
+1990-12-27,56.38,56.38,55.88,55.88,677600,5.71
+1990-12-26,56.38,56.63,56.25,56.38,578400,5.76
+1990-12-24,56.63,56.63,56.25,56.38,378800,5.76
+1990-12-21,57.38,57.38,56.00,56.63,2465200,5.79
+1990-12-20,56.50,56.75,56.25,56.50,953200,5.77
+1990-12-19,57.00,57.25,56.38,57.13,1293600,5.84
+1990-12-18,56.13,57.50,56.13,57.00,1064800,5.82
+1990-12-17,56.50,56.50,55.75,56.13,557600,5.74
+1990-12-14,56.25,56.38,55.63,56.25,884800,5.75
+1990-12-13,56.13,56.50,56.00,56.25,594800,5.75
+1990-12-12,55.63,56.25,55.25,56.25,1772800,5.75
+1990-12-11,55.63,55.75,54.88,55.38,902800,5.66
+1990-12-10,56.38,56.38,55.63,55.88,862400,5.71
+1990-12-07,56.25,56.63,55.88,56.38,790000,5.76
+1990-12-06,56.75,57.00,56.13,56.25,1296400,5.75
+1990-12-05,55.50,56.13,55.50,56.13,550800,5.74
+1990-12-04,55.00,56.00,54.88,55.50,1263200,5.67
+1990-12-03,55.13,55.25,54.75,54.88,1059200,5.61
+1990-11-30,54.63,55.63,54.38,55.13,1987600,5.63
+1990-11-29,54.88,55.00,54.50,54.63,1631200,5.58
+1990-11-28,53.88,54.38,53.63,54.25,1592800,5.54
+1990-11-27,52.50,53.75,52.38,53.63,1878800,5.48
+1990-11-26,52.25,52.75,52.13,52.38,1544000,5.35
+1990-11-23,52.75,53.25,52.63,52.88,354000,5.40
+1990-11-21,52.75,52.88,52.13,52.88,803200,5.40
+1990-11-20,52.63,52.88,52.38,52.50,1885200,5.36
+1990-11-19,53.13,53.38,52.50,52.50,1336000,5.36
+1990-11-16,53.00,53.00,52.50,52.88,1072400,5.40
+1990-11-15,52.75,53.13,52.50,53.00,806400,5.42
+1990-11-14,52.75,53.25,52.75,53.00,1536000,5.42
+1990-11-13,53.63,53.88,52.75,52.75,2936400,5.39
+1990-11-12,53.50,54.38,53.50,54.00,1753200,5.52
+1990-11-09,52.75,53.63,52.75,53.63,4069600,5.48
+1990-11-08,55.00,55.00,53.75,54.25,1444400,5.54
+1990-11-07,55.63,55.75,54.75,55.00,1828800,5.62
+1990-11-06,55.50,55.75,55.50,55.63,668000,5.68
+1990-11-05,56.00,56.25,55.25,56.25,880800,5.75
+1990-11-02,54.88,55.88,54.75,55.88,2142400,5.71
+1990-11-01,54.38,54.88,53.88,54.88,2475600,5.61
+1990-10-31,53.75,54.50,53.50,54.50,1196000,5.57
+1990-10-30,52.50,53.38,52.25,53.00,1598000,5.42
+1990-10-29,52.63,53.00,52.38,52.38,1140800,5.35
+1990-10-26,53.00,53.13,52.63,52.75,1406800,5.39
+1990-10-25,53.63,53.63,53.00,53.25,1100400,5.44
+1990-10-24,53.00,53.50,52.75,53.50,1019600,5.47
+1990-10-23,53.00,53.38,52.50,53.00,973600,5.42
+1990-10-22,53.00,53.38,52.75,53.00,1598000,5.42
+1990-10-19,53.75,53.88,53.13,53.38,2886800,5.45
+1990-10-18,53.00,53.63,53.00,53.38,2725600,5.45
+1990-10-17,53.88,54.13,53.63,53.63,1736000,5.48
+1990-10-16,54.63,54.88,54.00,54.25,3093200,5.54
+1990-10-15,53.38,55.50,53.38,55.38,2886000,5.66
+1990-10-12,52.63,54.75,52.25,53.75,1783200,5.49
+1990-10-11,51.88,52.38,51.88,52.25,1523600,5.34
+1990-10-10,53.00,53.25,51.63,51.75,2061200,5.29
+1990-10-09,53.63,53.88,52.75,53.00,1384400,5.42
+1990-10-08,53.63,54.25,53.63,54.13,1243200,5.53
+1990-10-05,52.50,53.75,52.13,53.38,1256400,5.45
+1990-10-04,53.63,53.63,52.88,53.50,1148400,5.47
+1990-10-03,54.63,54.75,53.25,53.63,1454800,5.48
+1990-10-02,55.75,56.25,55.38,55.50,3166000,5.60
+1990-10-01,52.63,55.38,52.63,55.38,2928800,5.59
+1990-09-28,50.75,52.50,50.50,52.38,1827600,5.29
+1990-09-27,51.13,51.38,50.50,51.00,1365200,5.15
+1990-09-26,50.25,51.38,50.13,50.63,2166000,5.11
+1990-09-25,49.50,50.63,49.38,50.38,1670400,5.08
+1990-09-24,49.38,49.63,49.00,49.50,1583200,5.00
+1990-09-21,49.00,49.63,48.50,49.50,2166800,5.00
+1990-09-20,48.50,48.63,48.13,48.25,1072800,4.87
+1990-09-19,48.63,49.00,48.38,48.75,1071600,4.92
+1990-09-18,48.00,49.00,47.75,48.75,1044000,4.92
+1990-09-17,47.88,48.25,47.50,48.25,1954800,4.87
+1990-09-14,47.50,48.00,47.38,48.00,890800,4.84
+1990-09-13,47.63,48.50,47.50,47.63,1953200,4.81
+1990-09-12,47.63,47.75,47.25,47.63,2440800,4.81
+1990-09-11,48.00,48.00,47.38,47.50,1372800,4.79
+1990-09-10,49.13,49.25,47.50,48.00,1409600,4.84
+1990-09-07,47.50,48.50,47.50,48.25,1275600,4.87
+1990-09-06,48.13,48.25,47.50,47.50,899600,4.79
+1990-09-05,49.00,49.13,48.13,48.13,1071600,4.86
+1990-09-04,48.38,49.00,48.00,49.00,1378400,4.94
+1990-08-31,48.75,49.13,48.00,49.00,1732400,4.94
+1990-08-30,49.25,50.38,48.63,48.88,1589600,4.93
+1990-08-29,47.75,50.13,47.63,49.25,1182000,4.97
+1990-08-28,49.25,49.50,47.75,48.13,1213200,4.86
+1990-08-27,48.25,49.88,48.25,49.13,997600,4.96
+1990-08-24,48.25,48.63,47.25,47.50,3164800,4.79
+1990-08-23,48.00,49.00,47.25,47.88,2750800,4.83
+1990-08-22,50.88,51.13,49.13,49.38,1420400,4.98
+1990-08-21,51.13,51.38,50.63,50.88,1210800,5.13
+1990-08-20,51.13,52.25,51.13,51.88,1879600,5.24
+1990-08-17,51.75,52.00,51.00,51.38,2237200,5.18
+1990-08-16,52.63,52.63,52.00,52.13,959600,5.26
+1990-08-15,51.88,53.50,51.88,52.75,1383600,5.32
+1990-08-14,51.63,52.13,51.38,51.50,724400,5.20
+1990-08-13,51.00,51.63,50.75,51.63,570000,5.21
+1990-08-10,52.25,52.25,51.00,51.00,1252400,5.15
+1990-08-09,52.75,52.75,52.00,52.13,2330000,5.26
+1990-08-08,51.00,53.00,51.00,52.75,1450400,5.32
+1990-08-07,52.63,52.75,50.75,51.00,2290000,5.15
+1990-08-06,51.75,52.25,51.50,52.25,1343600,5.27
+1990-08-03,53.75,53.75,52.75,53.50,2130800,5.40
+1990-08-02,53.50,54.25,53.25,54.00,1244400,5.45
+1990-08-01,54.38,55.25,54.25,54.75,2198800,5.52
+1990-07-31,53.25,54.38,52.88,54.38,1898000,5.49
+1990-07-30,51.88,53.00,51.63,53.00,1780000,5.35
+1990-07-27,51.88,52.50,51.75,52.13,1353200,5.26
+1990-07-26,51.88,52.00,51.50,52.00,1264000,5.25
+1990-07-25,52.38,52.50,51.88,52.13,1728800,5.26
+1990-07-24,53.13,53.13,51.63,52.50,2120000,5.30
+1990-07-23,53.75,54.13,52.75,53.38,1191200,5.39
+1990-07-20,53.88,54.38,53.75,53.88,1776400,5.44
+1990-07-19,53.75,54.38,53.75,53.88,1067600,5.44
+1990-07-18,53.25,54.13,53.25,53.88,1049600,5.44
+1990-07-17,54.25,54.50,53.25,53.50,1032800,5.40
+1990-07-16,53.63,54.25,53.50,54.00,1796400,5.45
+1990-07-13,52.88,53.88,52.88,53.38,1715200,5.39
+1990-07-12,51.75,52.75,51.50,52.75,2422400,5.32
+1990-07-11,52.13,52.25,51.38,51.88,3564400,5.24
+1990-07-10,52.88,53.13,52.00,52.13,1927600,5.26
+1990-07-09,53.50,53.75,53.13,53.25,983600,5.37
+1990-07-06,52.88,53.88,52.88,53.63,597200,5.41
+1990-07-05,53.88,53.88,52.88,53.13,1165200,5.36
+1990-07-03,53.25,54.25,53.25,54.25,1078800,5.47
+1990-07-02,53.88,54.13,53.75,54.00,1320000,5.38
+1990-06-29,54.50,54.50,53.50,53.88,754000,5.37
+1990-06-28,54.13,54.50,54.13,54.50,930400,5.43
+1990-06-27,52.75,54.00,52.63,54.00,963200,5.38
+1990-06-26,53.38,53.88,52.88,52.88,1501600,5.27
+1990-06-25,53.75,53.88,53.00,53.00,1554400,5.28
+1990-06-22,54.50,55.00,53.75,53.75,2737600,5.35
+1990-06-21,55.25,55.38,54.50,54.75,1086000,5.45
+1990-06-20,55.25,55.38,54.25,55.13,1634400,5.49
+1990-06-19,54.75,55.25,54.38,55.13,1003200,5.49
+1990-06-18,54.63,54.88,54.38,54.63,2066000,5.44
+1990-06-15,54.75,55.25,53.88,54.75,3594000,5.45
+1990-06-14,56.75,56.75,55.25,55.50,1735600,5.53
+1990-06-13,57.63,57.63,56.75,57.00,913600,5.68
+1990-06-12,57.50,57.88,57.00,57.50,1110800,5.73
+1990-06-11,56.38,57.50,56.38,57.50,748000,5.73
+1990-06-08,56.63,56.75,56.00,56.50,746000,5.63
+1990-06-07,57.63,57.75,56.38,56.75,1763200,5.65
+1990-06-06,58.00,58.13,57.50,57.63,1242800,5.74
+1990-06-05,58.63,58.88,57.75,57.75,1268400,5.75
+1990-06-04,58.25,58.63,57.75,58.25,1040000,5.80
+1990-06-01,58.50,58.75,58.13,58.38,1583600,5.82
+1990-05-31,57.75,58.38,57.63,58.38,1115200,5.82
+1990-05-30,57.25,58.38,57.25,58.13,2104800,5.79
+1990-05-29,56.50,57.38,56.50,57.38,903200,5.72
+1990-05-25,56.75,56.88,56.25,56.50,507600,5.63
+1990-05-24,57.00,57.50,56.63,56.63,721200,5.64
+1990-05-23,57.00,57.13,56.50,57.13,995200,5.69
+1990-05-22,58.00,58.25,56.50,56.88,1288400,5.67
+1990-05-21,56.50,58.00,56.50,57.75,763600,5.75
+1990-05-18,56.63,56.88,56.38,56.88,951600,5.67
+1990-05-17,57.38,58.25,56.88,56.88,967600,5.67
+1990-05-16,57.25,57.38,56.50,57.13,888000,5.69
+1990-05-15,57.63,58.50,57.25,57.50,1270400,5.73
+1990-05-14,57.13,58.88,57.00,57.75,1460000,5.75
+1990-05-11,56.63,57.13,56.25,56.88,1570800,5.67
+1990-05-10,55.88,56.13,55.63,55.63,955200,5.54
+1990-05-09,55.00,56.13,55.00,56.13,1155200,5.59
+1990-05-08,54.25,55.38,54.00,55.25,1284800,5.50
+1990-05-07,54.13,54.50,54.00,54.13,578000,5.39
+1990-05-04,54.38,54.50,53.75,54.13,1977600,5.39
+1990-05-03,54.38,54.38,53.88,54.13,840400,5.39
+1990-05-02,54.13,54.50,54.00,54.25,896800,5.40
+1990-05-01,55.00,55.25,54.25,54.25,936000,5.40
+1990-04-30,54.00,54.75,53.75,54.63,631600,5.44
+1990-04-27,54.25,54.38,53.63,53.75,1119600,5.35
+1990-04-26,54.88,55.25,54.13,54.13,778800,5.39
+1990-04-25,54.00,54.75,54.00,54.63,1219200,5.44
+1990-04-24,54.38,54.88,53.25,54.00,1352400,5.38
+1990-04-23,54.88,55.13,54.13,54.38,1572400,5.42
+1990-04-20,55.75,55.88,54.50,55.00,3017600,5.48
+1990-04-19,56.50,57.00,56.00,56.00,1555600,5.58
+1990-04-18,58.38,58.38,56.63,56.88,1155200,5.67
+1990-04-17,58.38,58.63,58.00,58.13,790000,5.79
+1990-04-16,58.75,59.50,58.50,58.88,1335600,5.87
+1990-04-12,58.13,58.88,58.00,58.75,1087200,5.85
+1990-04-11,58.00,58.38,57.63,58.13,729600,5.79
+1990-04-10,57.50,58.13,57.38,58.13,1324000,5.79
+1990-04-09,57.13,57.63,57.00,57.63,908800,5.74
+1990-04-06,56.75,57.25,56.38,57.13,1042000,5.69
+1990-04-05,56.38,56.88,56.13,56.88,2270800,5.67
+1990-04-04,57.13,57.13,56.13,56.25,2140800,5.60
+1990-04-03,56.75,58.38,56.63,57.88,2293200,5.70
+1990-04-02,56.13,57.00,56.00,56.75,788400,5.59
+1990-03-30,56.50,57.13,55.50,56.50,2168800,5.56
+1990-03-29,56.25,56.75,55.63,56.75,837200,5.59
+1990-03-28,55.63,56.38,55.63,56.38,872800,5.55
+1990-03-27,54.63,55.88,54.63,55.75,792800,5.49
+1990-03-26,55.25,55.88,54.63,54.63,599200,5.38
+1990-03-23,54.63,55.38,54.38,55.00,1020800,5.41
+1990-03-22,54.75,54.88,54.00,54.63,1128000,5.38
+1990-03-21,55.63,55.75,54.88,55.00,561600,5.41
+1990-03-20,55.75,56.00,55.13,55.38,798800,5.45
+1990-03-19,55.00,56.38,54.88,56.00,799200,5.51
+1990-03-16,56.25,56.25,55.63,55.88,1953200,5.50
+1990-03-15,55.75,55.88,55.38,55.63,851600,5.48
+1990-03-14,56.25,56.25,55.50,55.50,1578000,5.46
+1990-03-13,56.75,56.75,55.88,56.38,980800,5.55
+1990-03-12,56.63,57.13,56.50,56.88,1189600,5.60
+1990-03-09,57.50,57.63,56.38,57.00,1372400,5.61
+1990-03-08,57.13,57.88,57.00,57.75,985200,5.68
+1990-03-07,57.63,57.88,56.75,57.00,1013600,5.61
+1990-03-06,56.88,57.63,56.75,57.63,1327600,5.67
+1990-03-05,57.25,58.00,56.63,57.00,2358400,5.61
+1990-03-02,56.50,57.50,56.38,57.25,1300400,5.64
+1990-03-01,54.50,56.38,54.50,56.00,1361600,5.51
+1990-02-28,54.50,55.25,54.50,54.75,1368000,5.39
+1990-02-27,53.88,55.00,53.88,54.75,1649600,5.39
+1990-02-26,52.88,53.63,52.50,53.63,1489200,5.28
+1990-02-23,52.38,53.38,52.25,53.00,1414400,5.22
+1990-02-22,52.88,54.38,52.50,52.63,1806000,5.18
+1990-02-21,52.13,52.88,52.00,52.63,2417200,5.18
+1990-02-20,53.75,53.75,52.63,53.00,1296400,5.22
+1990-02-16,54.25,55.25,54.00,54.25,2000400,5.34
+1990-02-15,53.13,54.75,53.13,54.50,1146800,5.36
+1990-02-14,53.38,53.75,53.00,53.25,1310800,5.24
+1990-02-13,52.75,53.13,52.00,53.00,966000,5.22
+1990-02-12,53.00,53.25,52.38,52.50,1050800,5.17
+1990-02-09,52.88,53.13,52.13,53.00,1777600,5.22
+1990-02-08,54.25,54.25,51.63,52.00,1303200,5.12
+1990-02-07,52.88,54.13,52.25,54.00,1346000,5.32
+1990-02-06,55.00,55.00,53.13,53.63,1397600,5.28
+1990-02-05,54.38,55.25,54.00,55.13,1895200,5.43
+1990-02-02,53.50,54.63,53.25,54.38,1370000,5.35
+1990-02-01,53.13,53.75,53.00,53.75,1766800,5.29
+1990-01-31,52.38,52.88,52.25,52.88,1314000,5.21
+1990-01-30,52.88,52.88,50.75,52.25,1784400,5.14
+1990-01-29,53.00,53.13,52.13,52.75,1352400,5.19
+1990-01-26,53.25,53.88,52.13,52.88,2609200,5.21
+1990-01-25,55.13,55.25,53.38,53.38,1830000,5.25
+1990-01-24,54.75,55.38,52.38,55.13,1667200,5.43
+1990-01-23,54.50,54.75,53.38,54.75,1728400,5.39
+1990-01-22,56.13,56.25,54.00,54.38,1616400,5.35
+1990-01-19,56.00,56.75,56.00,56.00,2300000,5.51
+1990-01-18,54.25,55.88,54.25,55.75,2172000,5.49
+1990-01-17,56.25,56.38,54.38,54.75,1508400,5.39
+1990-01-16,54.38,56.25,53.75,56.25,2567200,5.54
+1990-01-15,55.75,55.88,55.00,55.13,1212000,5.43
+1990-01-12,57.13,57.13,55.25,56.00,2202000,5.51
+1990-01-11,57.63,58.13,57.25,57.75,1948400,5.68
+1990-01-10,58.75,58.75,56.63,57.25,2369600,5.64
+1990-01-09,59.88,60.00,58.63,58.88,1397600,5.80
+1990-01-08,59.25,60.63,58.50,60.25,2049600,5.93
+1990-01-05,61.25,61.25,58.88,59.25,2321200,5.83
+1990-01-04,62.75,62.75,60.00,62.25,2465600,6.13
+1990-01-03,64.62,64.75,63.13,63.63,2497600,6.20
+1990-01-02,63.25,64.75,63.25,64.75,2736400,6.31
+1989-12-29,63.50,64.37,63.38,63.88,1937200,6.22
+1989-12-28,62.50,63.38,62.38,63.25,1256400,6.16
+1989-12-27,62.63,62.75,62.25,62.38,730000,6.08
+1989-12-26,62.50,62.88,62.50,62.75,804800,6.11
+1989-12-22,61.25,62.63,61.25,62.50,1997200,6.09
+1989-12-21,61.00,61.00,60.63,60.75,1318400,5.92
+1989-12-20,59.50,60.38,59.38,60.13,1992400,5.86
+1989-12-19,59.38,59.50,58.75,59.25,1106400,5.77
+1989-12-18,60.38,60.63,59.25,59.50,1720000,5.80
+1989-12-15,61.50,61.50,60.25,60.50,3938400,5.89
+1989-12-14,59.50,60.63,59.25,60.50,3395600,5.89
+1989-12-13,57.63,59.88,57.63,59.88,1672400,5.83
+1989-12-12,57.00,58.25,56.63,57.88,1149600,5.64
+1989-12-11,57.00,57.13,56.75,57.00,552800,5.55
+1989-12-08,57.38,57.63,57.00,57.13,668000,5.57
+1989-12-07,57.13,57.50,56.63,57.13,998000,5.57
+1989-12-06,58.00,58.00,57.13,57.50,862800,5.60
+1989-12-05,58.13,58.63,57.50,58.00,1026800,5.65
+1989-12-04,57.13,58.50,57.13,58.50,1087200,5.70
+1989-12-01,56.75,57.88,56.75,57.38,1966400,5.59
+1989-11-30,55.13,56.50,54.50,56.50,1700800,5.50
+1989-11-29,54.00,55.13,53.63,55.13,1850400,5.37
+1989-11-28,54.63,54.88,54.13,54.25,1343600,5.29
+1989-11-27,54.25,54.63,54.25,54.50,1489600,5.31
+1989-11-24,54.25,54.88,54.13,54.25,385200,5.29
+1989-11-22,53.88,54.25,53.50,54.00,855600,5.26
+1989-11-21,54.25,54.38,53.50,53.88,867600,5.25
+1989-11-20,55.00,55.00,54.50,54.50,597200,5.31
+1989-11-17,55.13,55.25,54.75,54.88,2747600,5.35
+1989-11-16,55.50,55.50,54.88,55.00,2594400,5.36
+1989-11-15,55.63,56.25,55.50,55.63,1227200,5.42
+1989-11-14,55.13,55.75,55.13,55.50,1582400,5.41
+1989-11-13,55.25,55.25,54.88,55.25,1652400,5.38
+1989-11-10,55.00,55.75,55.00,55.38,601600,5.40
+1989-11-09,55.13,55.38,54.63,54.75,706800,5.33
+1989-11-08,54.38,55.25,54.38,55.13,1189600,5.37
+1989-11-07,53.50,54.75,53.50,54.50,1234800,5.31
+1989-11-06,53.00,53.75,53.00,53.63,2004800,5.23
+1989-11-03,54.63,54.63,53.13,53.13,3448000,5.18
+1989-11-02,55.00,55.13,54.25,54.63,1840400,5.32
+1989-11-01,55.50,55.63,54.75,55.00,1892400,5.36
+1989-10-31,55.75,56.00,55.38,55.50,1852800,5.41
+1989-10-30,55.88,56.00,55.13,55.50,1764800,5.41
+1989-10-27,55.75,55.75,55.63,55.75,2061600,5.43
+1989-10-26,57.50,57.75,56.50,56.75,2571200,5.53
+1989-10-25,57.25,57.75,57.13,57.50,736400,5.60
+1989-10-24,57.25,57.63,55.88,57.38,2132400,5.59
+1989-10-23,57.88,58.38,57.00,57.38,1565600,5.59
+1989-10-20,56.88,58.00,56.88,57.75,884800,5.63
+1989-10-19,56.00,57.38,55.88,57.13,1391600,5.57
+1989-10-18,55.75,56.63,55.63,55.88,837600,5.44
+1989-10-17,56.00,56.38,55.63,55.88,2002800,5.44
+1989-10-16,54.00,56.50,53.38,56.38,3796800,5.49
+1989-10-13,58.00,58.13,54.00,54.00,2413600,5.26
+1989-10-12,58.13,58.25,57.88,58.00,1029200,5.65
+1989-10-11,58.38,58.38,57.75,58.25,1197600,5.68
+1989-10-10,58.38,58.50,58.13,58.38,1198400,5.69
+1989-10-09,58.50,58.50,58.13,58.13,418800,5.66
+1989-10-06,58.25,58.63,58.13,58.50,1430800,5.70
+1989-10-05,57.25,58.00,57.13,58.00,2146400,5.65
+1989-10-04,57.50,57.75,57.25,57.50,2818000,5.60
+1989-10-03,56.63,56.88,56.50,56.88,1393200,5.54
+1989-10-02,56.75,57.25,56.63,57.25,1758000,5.51
+1989-09-29,56.38,57.00,56.38,56.88,2124000,5.48
+1989-09-28,55.88,56.38,55.88,56.38,2122800,5.43
+1989-09-27,55.13,55.88,55.00,55.88,1266000,5.38
+1989-09-26,54.88,55.50,54.75,55.00,1668800,5.30
+1989-09-25,55.13,55.13,54.38,54.50,1158000,5.25
+1989-09-22,55.75,56.13,55.25,55.25,1761600,5.32
+1989-09-21,56.13,56.38,55.38,55.50,974000,5.35
+1989-09-20,56.13,56.25,56.00,56.00,817600,5.39
+1989-09-19,55.75,56.25,55.63,56.00,1659200,5.39
+1989-09-18,54.25,55.50,54.25,55.50,1051200,5.35
+1989-09-15,53.50,54.50,53.50,54.50,3260800,5.25
+1989-09-14,53.50,54.13,53.38,53.50,1242000,5.15
+1989-09-13,53.38,53.88,53.25,53.63,2720800,5.17
+1989-09-12,53.00,53.25,53.00,53.13,3767600,5.12
+1989-09-11,53.50,53.50,52.75,53.13,964400,5.12
+1989-09-08,53.38,53.50,52.50,53.25,1319200,5.13
+1989-09-07,53.75,53.88,53.25,53.50,4528000,5.15
+1989-09-06,54.50,54.50,53.63,53.63,1394000,5.17
+1989-09-05,54.50,54.63,54.00,54.38,919600,5.24
+1989-09-01,53.75,54.50,53.63,54.38,1676800,5.24
+1989-08-31,53.75,53.88,53.75,53.88,1108800,5.19
+1989-08-30,53.50,54.00,53.38,53.88,1012400,5.19
+1989-08-29,54.00,54.25,53.38,53.75,1070000,5.18
+1989-08-28,54.00,54.13,53.75,54.00,1171200,5.20
+1989-08-25,53.88,54.13,53.38,53.63,1196800,5.17
+1989-08-24,53.25,54.38,53.13,54.00,3051600,5.20
+1989-08-23,53.50,53.63,53.00,53.25,1701200,5.13
+1989-08-22,53.75,54.00,53.00,53.25,1828000,5.13
+1989-08-21,55.63,55.63,54.00,54.00,1542000,5.20
+1989-08-18,54.75,55.38,54.75,55.38,816000,5.33
+1989-08-17,55.00,55.38,54.63,55.00,998800,5.30
+1989-08-16,54.88,55.00,54.50,55.00,1364400,5.30
+1989-08-15,54.50,54.88,54.38,54.75,962000,5.27
+1989-08-14,54.63,57.88,54.25,54.50,1190000,5.25
+1989-08-11,56.50,56.75,54.63,54.75,1506400,5.27
+1989-08-10,55.75,55.75,55.00,55.75,1237600,5.37
+1989-08-09,57.00,57.25,56.00,56.13,1694800,5.41
+1989-08-08,57.38,57.38,56.88,57.13,1006400,5.50
+1989-08-07,56.63,57.38,56.25,57.38,1322800,5.53
+1989-08-04,57.00,57.13,56.25,56.38,762800,5.43
+1989-08-03,57.00,57.38,57.00,57.00,1026000,5.49
+1989-08-02,56.63,57.13,56.50,57.13,1282400,5.50
+1989-08-01,56.88,57.75,56.63,57.00,1856000,5.49
+1989-07-31,55.75,56.88,55.63,56.88,1818800,5.48
+1989-07-28,55.25,55.88,55.13,55.88,921600,5.38
+1989-07-27,54.88,55.50,54.88,55.25,1469200,5.32
+1989-07-26,53.38,54.75,53.25,54.75,1701200,5.27
+1989-07-25,53.13,53.88,53.00,53.25,1868000,5.13
+1989-07-24,53.13,53.25,52.75,53.00,1525600,5.11
+1989-07-21,53.25,53.75,52.75,53.25,2526400,5.13
+1989-07-20,55.00,55.38,53.63,53.63,2384800,5.17
+1989-07-19,55.13,55.63,54.63,54.75,2972000,5.27
+1989-07-18,54.50,55.00,54.38,55.00,1664000,5.30
+1989-07-17,54.38,55.00,54.25,54.50,1054400,5.25
+1989-07-14,54.25,54.50,53.88,54.50,2376000,5.25
+1989-07-13,54.00,54.25,53.63,53.75,1525200,5.18
+1989-07-12,53.75,54.25,53.75,54.13,2144400,5.21
+1989-07-11,53.50,54.25,53.50,54.00,3300800,5.20
+1989-07-10,52.38,53.25,52.38,53.00,1477600,5.11
+1989-07-07,51.88,52.25,51.63,52.13,1484800,5.02
+1989-07-06,51.88,52.13,51.50,51.75,2229600,4.98
+1989-07-05,50.75,51.63,50.38,51.63,2306800,4.97
+1989-07-03,51.38,51.75,51.00,51.75,886400,4.92
+1989-06-30,50.50,51.00,50.00,51.00,1834800,4.85
+1989-06-29,51.13,51.13,50.50,50.50,1348000,4.80
+1989-06-28,51.75,51.88,51.13,51.50,1750800,4.90
+1989-06-27,52.38,52.50,51.75,52.00,1009200,4.95
+1989-06-26,52.25,52.50,52.13,52.25,1235600,4.97
+1989-06-23,51.25,52.38,51.25,52.25,2109200,4.97
+1989-06-22,50.00,51.25,50.00,50.75,2039200,4.83
+1989-06-21,49.75,50.25,49.63,49.88,2610800,4.74
+1989-06-20,51.25,51.25,50.38,50.50,1736800,4.80
+1989-06-19,51.63,52.00,51.00,51.25,1088000,4.87
+1989-06-16,50.50,51.38,50.38,51.38,3320800,4.89
+1989-06-15,52.00,52.13,51.00,51.63,1337600,4.91
+1989-06-14,52.00,52.50,52.00,52.13,819600,4.96
+1989-06-13,52.63,52.88,51.50,51.88,1203600,4.93
+1989-06-12,53.50,53.50,52.63,53.00,948400,5.04
+1989-06-09,53.00,53.50,52.63,53.50,1168800,5.09
+1989-06-08,53.88,53.88,53.00,53.25,1658400,5.06
+1989-06-07,54.00,54.38,53.75,53.88,2675600,5.12
+1989-06-06,52.63,53.13,52.13,52.88,1602000,5.03
+1989-06-05,53.25,53.88,52.50,52.50,1125600,4.99
+1989-06-02,52.38,53.13,52.25,53.00,1510800,5.04
+1989-06-01,51.50,52.25,51.38,51.88,998400,4.93
+1989-05-31,51.13,52.13,51.00,51.63,1171600,4.91
+1989-05-30,52.00,52.50,51.00,51.13,1248800,4.86
+1989-05-26,51.50,52.00,51.38,52.00,797600,4.95
+1989-05-25,51.50,51.88,51.38,51.50,1006800,4.90
+1989-05-24,51.38,52.13,51.38,52.00,1349200,4.95
+1989-05-23,52.75,53.13,51.38,51.75,2210400,4.92
+1989-05-22,53.50,53.88,52.75,53.00,2532400,5.04
+1989-05-19,52.88,53.50,52.88,53.25,3260800,5.06
+1989-05-18,52.50,53.13,52.38,52.75,1072400,5.02
+1989-05-17,51.50,52.25,51.25,52.25,1641600,4.97
+1989-05-16,50.38,51.63,50.38,51.25,1570800,4.87
+1989-05-15,50.50,50.75,50.00,50.63,1028800,4.82
+1989-05-12,50.00,50.75,49.88,50.38,2546400,4.79
+1989-05-11,48.38,49.00,48.38,48.88,1403600,4.65
+1989-05-10,47.88,48.25,47.88,48.25,1812000,4.59
+1989-05-09,48.00,48.38,47.75,48.13,1522000,4.58
+1989-05-08,48.75,48.75,48.13,48.25,683600,4.59
+1989-05-05,48.00,49.25,48.00,48.75,3194400,4.64
+1989-05-04,47.75,48.13,47.75,48.00,1867600,4.57
+1989-05-03,47.88,48.00,47.50,48.00,5205200,4.57
+1989-05-02,48.00,48.13,47.75,47.88,1376000,4.55
+1989-05-01,47.63,48.00,47.38,48.00,2603200,4.57
+1989-04-28,48.00,48.50,47.88,48.13,2733200,4.58
+1989-04-27,47.63,48.63,47.50,48.13,3175600,4.58
+1989-04-26,47.75,48.00,47.63,47.88,2382000,4.55
+1989-04-25,48.00,48.00,47.63,47.75,2565600,4.54
+1989-04-24,47.38,47.75,47.25,47.75,2176000,4.54
+1989-04-21,47.00,47.75,47.00,47.38,2682400,4.51
+1989-04-20,46.38,47.13,46.25,47.00,3771600,4.47
+1989-04-19,45.63,46.63,45.63,46.50,4802800,4.42
+1989-04-18,45.38,45.75,45.25,45.63,4095200,4.34
+1989-04-17,44.75,45.13,44.63,44.88,2010800,4.27
+1989-04-14,44.50,45.00,44.38,44.63,2654000,4.24
+1989-04-13,44.13,44.50,44.00,44.13,1612400,4.20
+1989-04-12,44.25,44.50,44.13,44.25,1257200,4.21
+1989-04-11,44.00,44.63,44.00,44.25,1740800,4.21
+1989-04-10,43.88,44.25,43.88,44.13,1276800,4.20
+1989-04-07,43.88,44.25,43.88,44.00,1167200,4.19
+1989-04-06,44.38,44.38,44.00,44.00,1924400,4.19
+1989-04-05,44.13,44.25,43.88,44.25,2086800,4.21
+1989-04-04,44.13,44.25,43.88,44.00,2361200,4.19
+1989-04-03,44.88,45.00,44.63,44.88,1160800,4.21
+1989-03-31,44.63,45.38,44.63,44.88,1818000,4.21
+1989-03-30,45.00,45.00,44.63,44.75,990000,4.19
+1989-03-29,44.75,45.13,44.63,45.00,1494400,4.22
+1989-03-28,44.38,44.88,44.25,44.88,1362800,4.21
+1989-03-27,43.88,44.38,43.63,44.38,851200,4.16
+1989-03-23,44.25,44.75,44.00,44.13,1555200,4.14
+1989-03-22,44.25,44.63,44.00,44.38,1394400,4.16
+1989-03-21,44.75,44.88,44.13,44.25,1163600,4.15
+1989-03-20,44.25,44.63,44.00,44.50,1428000,4.17
+1989-03-17,44.25,44.75,43.75,44.38,2898000,4.16
+1989-03-16,45.25,45.63,45.13,45.50,1357600,4.27
+1989-03-15,45.38,45.50,45.13,45.25,846800,4.24
+1989-03-14,45.50,45.50,45.13,45.38,1006000,4.25
+1989-03-13,44.75,45.50,44.75,45.38,918400,4.25
+1989-03-10,45.13,45.13,44.63,44.75,1331200,4.19
+1989-03-09,45.13,45.50,45.00,45.13,1780000,4.23
+1989-03-08,45.00,45.63,45.00,45.38,2043200,4.25
+1989-03-07,45.63,45.75,45.25,45.25,1732400,4.24
+1989-03-06,44.50,46.00,44.38,45.88,2799600,4.30
+1989-03-03,44.25,44.50,44.13,44.50,1876000,4.17
+1989-03-02,43.50,44.25,43.50,44.25,1387600,4.15
+1989-03-01,43.75,44.00,43.50,43.50,1014000,4.08
+1989-02-28,43.50,43.88,43.50,43.63,1454400,4.09
+1989-02-27,43.63,43.75,43.50,43.75,792800,4.10
+1989-02-24,44.00,44.13,43.50,43.63,2114800,4.09
+1989-02-23,43.50,44.25,43.50,44.25,2003200,4.15
+1989-02-22,43.63,43.75,43.25,43.63,3001200,4.09
+1989-02-21,43.88,44.13,43.75,43.75,2134400,4.10
+1989-02-17,43.38,44.00,43.25,44.00,2204400,4.12
+1989-02-16,43.13,43.25,42.88,43.13,1657600,4.04
+1989-02-15,43.50,43.63,42.13,42.88,2550400,4.02
+1989-02-14,43.38,43.63,43.25,43.50,1038800,4.08
+1989-02-13,43.13,43.50,43.00,43.38,699600,4.07
+1989-02-10,43.25,43.63,43.13,43.25,1010400,4.05
+1989-02-09,43.25,43.75,43.00,43.50,898800,4.08
+1989-02-08,43.88,44.13,43.38,43.50,1139200,4.08
+1989-02-07,42.88,44.00,42.75,44.00,1624400,4.12
+1989-02-06,42.88,42.88,42.38,42.63,1034800,4.00
+1989-02-03,43.00,43.13,42.75,42.88,1218000,4.02
+1989-02-02,43.50,43.50,42.75,42.88,711200,4.02
+1989-02-01,43.63,43.75,43.25,43.38,1314000,4.07
+1989-01-31,43.63,43.75,43.38,43.63,1472400,4.09
+1989-01-30,43.38,43.75,43.25,43.75,2056400,4.10
+1989-01-27,43.38,43.88,43.25,43.50,5131600,4.08
+1989-01-26,42.63,43.25,42.63,43.25,2127200,4.05
+1989-01-25,43.00,43.13,42.75,42.88,1878800,4.02
+1989-01-24,41.88,43.00,41.88,43.00,3754000,4.03
+1989-01-23,42.38,42.63,41.88,41.88,1292400,3.93
+1989-01-20,42.13,42.75,42.00,42.38,3186400,3.97
+1989-01-19,41.13,42.00,41.00,42.00,2731200,3.94
+1989-01-18,40.75,41.38,40.63,41.00,1626400,3.84
+1989-01-17,40.75,41.00,40.50,40.88,1408800,3.83
+1989-01-16,40.63,41.00,40.50,40.63,1863600,3.81
+1989-01-13,40.50,40.88,40.50,40.75,674800,3.82
+1989-01-12,41.00,41.88,40.63,40.63,1066800,3.81
+1989-01-11,40.63,41.00,40.63,41.00,1090800,3.84
+1989-01-10,40.50,40.88,40.50,40.63,1320800,3.81
+1989-01-09,40.25,40.50,40.13,40.38,1106800,3.79
+1989-01-06,39.13,40.13,39.13,40.00,2438000,3.75
+1989-01-05,39.50,39.63,38.88,38.88,2485200,3.64
+1989-01-04,39.63,39.75,39.25,39.50,2314800,3.70
+1989-01-03,39.88,39.88,39.13,39.38,2549200,3.69
+1988-12-30,40.50,40.75,40.38,40.38,1906000,3.73
+1988-12-29,40.38,40.75,40.25,40.75,719600,3.76
+1988-12-28,40.50,40.75,40.13,40.38,1506800,3.73
+1988-12-27,41.13,41.13,40.50,40.50,792000,3.74
+1988-12-23,41.00,41.25,40.88,41.00,713200,3.78
+1988-12-22,41.38,41.38,40.88,41.00,1370800,3.78
+1988-12-21,41.38,41.63,40.75,41.25,3578000,3.81
+1988-12-20,42.00,42.13,41.25,41.25,1520400,3.81
+1988-12-19,41.63,42.00,41.13,41.88,2280800,3.87
+1988-12-16,41.50,41.50,41.38,41.50,2287600,3.83
+1988-12-15,41.63,41.63,41.25,41.50,1345600,3.83
+1988-12-14,42.00,42.00,41.25,41.38,1547200,3.82
+1988-12-13,42.25,42.25,41.88,42.00,1059600,3.88
+1988-12-12,42.25,42.63,42.00,42.38,736000,3.91
+1988-12-09,42.13,42.25,41.88,42.00,1088800,3.88
+1988-12-08,41.75,42.50,41.75,42.13,2237200,3.89
+1988-12-07,41.88,42.00,41.50,41.75,1320000,3.85
+1988-12-06,41.00,41.88,40.75,41.88,1024400,3.87
+1988-12-05,40.38,41.00,40.25,40.88,1296800,3.77
+1988-12-02,40.63,40.75,40.13,40.25,912000,3.71
+1988-12-01,41.25,41.38,40.88,40.88,1618000,3.77
+1988-11-30,40.38,41.50,40.38,41.50,1074400,3.83
+1988-11-29,40.00,40.38,39.75,40.38,1048400,3.73
+1988-11-28,39.88,40.13,39.75,40.00,1002000,3.69
+1988-11-25,40.00,40.00,39.75,39.88,674800,3.68
+1988-11-23,40.13,40.38,39.88,40.25,895600,3.71
+1988-11-22,40.13,40.13,39.88,40.00,1090400,3.69
+1988-11-21,40.13,40.13,39.75,40.13,1188800,3.70
+1988-11-18,40.00,40.13,39.75,40.13,1191200,3.70
+1988-11-17,40.00,40.00,39.63,39.88,814000,3.68
+1988-11-16,40.00,40.00,39.50,39.63,1484400,3.66
+1988-11-15,40.00,40.13,39.88,40.00,1052800,3.69
+1988-11-14,39.88,40.00,39.75,39.75,1024800,3.67
+1988-11-11,40.25,40.38,39.75,40.00,1746400,3.69
+1988-11-10,39.75,40.38,39.75,40.38,1147200,3.73
+1988-11-09,40.00,40.13,39.63,39.88,1038000,3.68
+1988-11-08,40.25,40.38,40.00,40.13,1559600,3.70
+1988-11-07,40.75,40.75,40.13,40.25,1053600,3.71
+1988-11-04,41.38,41.50,40.63,40.63,1196800,3.75
+1988-11-03,41.38,41.75,41.25,41.50,1284800,3.83
+1988-11-02,41.50,41.75,41.25,41.38,1574800,3.82
+1988-11-01,41.38,41.50,41.00,41.38,1310000,3.82
+1988-10-31,41.25,41.63,40.88,41.63,1024400,3.84
+1988-10-28,41.75,41.88,41.13,41.25,1494000,3.81
+1988-10-27,41.63,41.75,41.25,41.63,995200,3.84
+1988-10-26,41.75,41.88,41.50,41.75,1408800,3.85
+1988-10-25,41.75,42.00,41.75,41.75,994800,3.85
+1988-10-24,41.63,41.88,41.25,41.88,1290800,3.87
+1988-10-21,41.00,41.63,40.63,41.63,1343600,3.84
+1988-10-20,40.63,41.25,40.63,41.25,1104400,3.81
+1988-10-19,40.88,41.00,40.25,40.63,1978000,3.75
+1988-10-18,40.75,40.88,40.38,40.88,778400,3.77
+1988-10-17,40.63,40.63,40.25,40.63,725600,3.75
+1988-10-14,40.50,40.50,40.13,40.50,1408400,3.74
+1988-10-13,40.25,40.38,40.00,40.38,1024400,3.73
+1988-10-12,40.38,40.38,39.88,40.13,1274400,3.70
+1988-10-11,40.50,40.63,40.13,40.63,769600,3.75
+1988-10-10,40.75,41.00,40.38,40.63,1387200,3.75
+1988-10-07,40.00,41.00,39.88,41.00,2592000,3.78
+1988-10-06,39.88,39.88,39.63,39.88,1196800,3.68
+1988-10-05,39.75,39.88,39.50,39.88,2712400,3.68
+1988-10-04,39.88,39.88,39.50,39.63,2707200,3.66
+1988-10-03,40.63,40.75,40.25,40.50,3609600,3.68
+1988-09-30,40.25,40.88,40.25,40.38,1664000,3.67
+1988-09-29,39.75,40.63,39.63,40.50,1926800,3.68
+1988-09-28,39.50,39.88,39.50,39.75,975200,3.61
+1988-09-27,39.50,39.75,39.38,39.63,1032000,3.60
+1988-09-26,39.38,39.63,39.25,39.38,903200,3.58
+1988-09-23,39.25,39.63,39.25,39.38,1553200,3.58
+1988-09-22,39.63,39.63,39.25,39.50,2528800,3.59
+1988-09-21,39.50,39.63,39.25,39.50,1040800,3.59
+1988-09-20,39.38,39.38,39.13,39.25,1648800,3.57
+1988-09-19,39.50,39.50,39.00,39.38,795600,3.58
+1988-09-16,38.88,39.63,38.88,39.50,1820400,3.59
+1988-09-15,39.13,39.38,39.00,39.38,1338400,3.58
+1988-09-14,39.25,39.50,38.88,39.13,1663200,3.56
+1988-09-13,38.50,39.13,38.25,39.13,1530800,3.56
+1988-09-12,39.25,39.25,38.63,38.63,795200,3.51
+1988-09-09,38.50,39.25,38.50,39.13,2430000,3.56
+1988-09-08,38.63,38.88,38.38,38.75,1148800,3.52
+1988-09-07,38.75,38.88,38.63,38.75,1663600,3.52
+1988-09-06,38.50,38.63,38.25,38.63,1000000,3.51
+1988-09-02,37.75,38.63,37.75,38.50,1745200,3.50
+1988-09-01,37.75,37.75,37.25,37.38,1090000,3.40
+1988-08-31,37.25,37.75,37.13,37.63,960800,3.42
+1988-08-30,37.38,37.38,37.13,37.25,1130400,3.39
+1988-08-29,37.00,37.50,36.88,37.13,1562800,3.37
+1988-08-26,36.88,37.00,36.63,37.00,860800,3.36
+1988-08-25,36.88,37.13,36.50,36.63,991600,3.33
+1988-08-24,36.75,37.00,36.50,37.00,944400,3.36
+1988-08-23,36.50,36.63,36.38,36.50,1141200,3.32
+1988-08-22,37.13,37.13,36.63,36.63,1667600,3.33
+1988-08-19,37.13,37.25,36.75,36.88,1840800,3.35
+1988-08-18,36.88,37.13,36.75,37.00,1071600,3.36
+1988-08-17,37.00,37.13,36.75,36.88,1004800,3.35
+1988-08-16,36.88,37.38,36.63,36.75,714000,3.34
+1988-08-15,37.13,37.13,36.75,36.75,553200,3.34
+1988-08-12,37.13,37.63,37.00,37.00,1357200,3.36
+1988-08-11,37.38,37.50,36.75,37.25,2297600,3.39
+1988-08-10,37.50,37.50,36.75,37.00,922400,3.36
+1988-08-09,38.38,38.38,37.25,37.38,1216400,3.40
+1988-08-08,38.50,38.63,38.00,38.00,732800,3.45
+1988-08-05,38.13,38.25,37.88,38.25,652800,3.48
+1988-08-04,38.63,38.63,38.00,38.25,1839200,3.48
+1988-08-03,38.38,38.75,38.25,38.63,2658000,3.51
+1988-08-02,38.63,38.63,38.13,38.25,1939600,3.48
+1988-08-01,38.38,38.50,38.00,38.38,1021600,3.49
+1988-07-29,37.38,38.50,37.25,38.00,1786800,3.45
+1988-07-28,37.00,37.25,36.75,37.25,624400,3.39
+1988-07-27,37.50,37.50,36.75,36.88,1056800,3.35
+1988-07-26,37.25,37.50,36.88,37.38,852000,3.40
+1988-07-25,37.13,37.13,36.75,37.00,1294800,3.36
+1988-07-22,37.50,37.63,36.75,36.88,1794800,3.35
+1988-07-21,37.88,37.88,37.38,37.50,2194000,3.41
+1988-07-20,37.88,38.00,37.75,37.88,755200,3.44
+1988-07-19,38.00,38.13,37.50,37.63,844000,3.42
+1988-07-18,38.13,38.13,37.63,38.13,836800,3.47
+1988-07-15,38.00,38.13,37.38,38.13,1804400,3.47
+1988-07-14,37.88,38.13,37.75,38.13,1605200,3.47
+1988-07-13,37.88,38.13,36.25,37.75,1690000,3.43
+1988-07-12,38.63,38.75,37.75,37.75,1757600,3.43
+1988-07-11,38.38,38.88,38.38,38.63,1367200,3.51
+1988-07-08,38.25,38.50,38.00,38.50,993200,3.50
+1988-07-07,37.75,38.25,37.63,38.25,1063600,3.48
+1988-07-06,38.63,39.13,37.50,37.63,1244000,3.42
+1988-07-05,38.63,38.75,38.25,38.63,3528800,3.51
+1988-07-01,39.00,39.25,38.50,38.88,3675200,3.53
+1988-06-30,39.25,39.88,39.25,39.63,139742400,3.55
+1988-06-29,39.63,39.88,39.00,39.13,1562400,3.50
+1988-06-28,39.13,39.88,38.88,39.75,1317600,3.56
+1988-06-27,39.75,39.75,38.75,39.13,1903200,3.50
+1988-06-24,39.88,40.00,39.63,39.63,1168800,3.55
+1988-06-23,39.88,39.88,39.50,39.75,1324000,3.56
+1988-06-22,40.00,40.38,39.50,39.88,3008000,3.57
+1988-06-21,38.38,39.38,38.38,39.38,1115600,3.52
+1988-06-20,38.25,38.50,38.13,38.38,760000,3.43
+1988-06-17,38.50,38.63,38.00,38.25,3045200,3.42
+1988-06-16,38.88,38.88,38.13,38.25,1845600,3.42
+1988-06-15,38.88,39.25,38.63,38.88,2331200,3.48
+1988-06-14,38.75,39.13,38.63,38.88,1964000,3.48
+1988-06-13,39.25,39.38,38.13,38.25,1308800,3.42
+1988-06-10,38.75,39.50,38.75,39.25,1762800,3.51
+1988-06-09,38.88,38.88,38.25,38.50,1811600,3.44
+1988-06-08,37.63,38.75,37.50,38.63,1753600,3.46
+1988-06-07,37.50,37.88,37.00,37.38,980400,3.34
+1988-06-06,37.75,37.88,37.38,37.63,1170800,3.37
+1988-06-03,37.88,38.00,37.63,38.00,1234000,3.40
+1988-06-02,38.38,38.38,37.63,37.88,1498400,3.39
+1988-06-01,38.38,38.38,37.88,38.13,5200000,3.41
+1988-05-31,37.00,38.00,36.88,38.00,1556400,3.40
+1988-05-27,36.50,36.63,36.38,36.63,515200,3.28
+1988-05-26,36.13,36.63,36.00,36.50,1276400,3.27
+1988-05-25,36.38,36.50,36.00,36.00,1058400,3.22
+1988-05-24,35.88,36.38,35.50,36.25,950000,3.24
+1988-05-23,35.75,36.00,35.50,35.63,795600,3.19
+1988-05-20,36.00,36.13,35.63,35.75,886800,3.20
+1988-05-19,35.38,35.88,35.25,35.75,1651600,3.20
+1988-05-18,35.63,35.88,35.38,35.50,1712000,3.18
+1988-05-17,36.25,36.38,35.63,35.88,1956800,3.21
+1988-05-16,35.63,36.00,35.50,36.00,1675200,3.22
+1988-05-13,35.13,35.88,34.88,35.75,2205200,3.20
+1988-05-12,34.00,34.88,33.88,34.88,2432400,3.12
+1988-05-11,34.00,34.00,33.63,34.00,1440400,3.04
+1988-05-10,34.00,34.63,34.00,34.38,2053200,3.08
+1988-05-09,34.13,34.50,34.00,34.13,1605600,3.05
+1988-05-06,34.38,34.75,34.00,34.25,2178400,3.06
+1988-05-05,34.63,34.63,34.25,34.38,1611200,3.08
+1988-05-04,35.38,35.50,34.75,34.75,996000,3.11
+1988-05-03,35.25,35.63,35.00,35.25,688400,3.15
+1988-05-02,35.38,35.50,34.88,35.13,1566800,3.14
+1988-04-29,35.50,35.50,34.75,35.25,2195200,3.15
+1988-04-28,35.75,35.75,35.25,35.50,1215600,3.18
+1988-04-27,36.13,36.38,35.75,35.75,1441600,3.20
+1988-04-26,35.63,36.38,35.38,36.38,1867200,3.25
+1988-04-25,35.50,35.75,35.25,35.63,1085600,3.19
+1988-04-22,34.88,35.50,34.63,35.38,1720400,3.17
+1988-04-21,35.00,35.63,34.63,35.13,1447200,3.14
+1988-04-20,35.25,35.50,34.63,34.88,1750800,3.12
+1988-04-19,35.13,35.88,35.13,35.25,1237600,3.15
+1988-04-18,35.38,35.38,35.00,35.25,593200,3.15
+1988-04-15,35.38,35.50,35.13,35.38,1722000,3.17
+1988-04-14,36.25,36.38,35.38,35.75,1710800,3.20
+1988-04-13,36.75,36.88,36.38,36.63,918400,3.28
+1988-04-12,36.50,36.63,36.25,36.50,981600,3.27
+1988-04-11,36.50,36.75,36.25,36.50,1234000,3.27
+1988-04-08,36.13,36.50,35.88,36.38,1950000,3.25
+1988-04-07,36.50,36.63,36.13,36.25,1868000,3.24
+1988-04-06,35.75,37.00,35.63,36.25,1568400,3.24
+1988-04-05,35.25,35.63,35.25,35.63,1709600,3.19
+1988-04-04,35.63,35.75,35.00,35.00,2100400,3.13
+1988-03-31,36.38,36.50,35.75,36.25,1933200,3.19
+1988-03-30,36.63,36.88,36.13,36.25,4360000,3.19
+1988-03-29,36.38,36.75,36.25,36.63,1307200,3.22
+1988-03-28,35.63,36.38,35.63,36.00,1036800,3.17
+1988-03-25,36.63,36.63,35.88,36.00,1618800,3.17
+1988-03-24,37.13,37.38,36.50,36.75,1193200,3.23
+1988-03-23,37.50,37.63,37.25,37.50,1084800,3.30
+1988-03-22,37.63,37.75,37.50,37.75,751200,3.32
+1988-03-21,37.38,37.88,37.25,37.88,438400,3.33
+1988-03-18,39.13,39.13,37.75,37.88,2827200,3.33
+1988-03-17,38.25,38.50,37.88,38.50,1188800,3.39
+1988-03-16,36.75,37.88,36.75,37.88,1801600,3.33
+1988-03-15,36.25,36.63,36.13,36.63,723200,3.22
+1988-03-14,36.00,36.38,36.00,36.25,1125200,3.19
+1988-03-11,36.63,36.63,36.00,36.13,1525600,3.18
+1988-03-10,36.75,36.88,36.13,36.38,1754400,3.20
+1988-03-09,37.38,37.38,36.63,36.88,1452400,3.24
+1988-03-08,37.75,37.88,37.25,37.25,1770400,3.28
+1988-03-07,38.13,38.13,37.25,37.63,1004800,3.31
+1988-03-04,38.00,38.00,37.50,37.88,1033200,3.33
+1988-03-03,38.13,38.13,37.75,38.00,790000,3.34
+1988-03-02,38.50,38.63,37.75,38.00,1605600,3.34
+1988-03-01,37.88,38.25,37.63,38.25,2202000,3.36
+1988-02-29,37.00,37.75,37.00,37.50,1262800,3.30
+1988-02-26,37.25,37.50,37.00,37.00,1017200,3.25
+1988-02-25,37.50,38.13,37.00,37.00,1396000,3.25
+1988-02-24,37.38,37.75,37.25,37.38,1560400,3.29
+1988-02-23,38.25,38.38,37.25,37.50,1571600,3.30
+1988-02-22,37.50,38.13,37.25,38.13,1916000,3.35
+1988-02-19,37.38,37.50,36.88,37.50,2986800,3.30
+1988-02-18,37.38,37.50,37.00,37.13,1015200,3.26
+1988-02-17,38.13,38.13,36.75,37.13,1020400,3.26
+1988-02-16,38.13,38.25,37.63,38.00,1109200,3.34
+1988-02-12,38.13,38.63,38.00,38.38,1248800,3.37
+1988-02-11,38.50,38.50,38.00,38.25,1559200,3.36
+1988-02-10,37.63,38.88,37.25,38.63,3011600,3.40
+1988-02-09,37.13,37.63,37.13,37.38,908800,3.29
+1988-02-08,37.13,37.38,37.00,37.13,711200,3.26
+1988-02-05,37.63,38.13,37.50,37.50,1662400,3.30
+1988-02-04,37.13,37.75,37.13,37.63,1244400,3.31
+1988-02-03,37.75,38.00,36.88,37.38,1879600,3.29
+1988-02-02,37.50,38.00,37.38,37.50,1568000,3.30
+1988-02-01,38.75,39.13,37.75,37.88,1500400,3.33
+1988-01-29,38.13,38.50,37.63,38.50,1628000,3.39
+1988-01-28,37.00,38.00,36.75,38.00,1567200,3.34
+1988-01-27,37.00,37.38,36.38,36.63,1508400,3.22
+1988-01-26,36.88,37.13,36.50,36.88,954400,3.24
+1988-01-25,36.25,37.38,36.00,37.00,1836400,3.25
+1988-01-22,35.50,36.50,35.25,36.50,2217200,3.21
+1988-01-21,35.25,35.25,34.75,35.13,2103600,3.09
+1988-01-20,35.25,35.88,35.00,35.13,1430400,3.09
+1988-01-19,36.25,36.50,35.75,36.25,1124400,3.19
+1988-01-18,36.50,36.50,36.00,36.38,1752800,3.20
+1988-01-15,36.00,36.63,35.88,36.38,2709600,3.20
+1988-01-14,34.88,35.75,34.88,35.38,1168400,3.11
+1988-01-13,34.13,35.75,33.88,35.13,2179600,3.09
+1988-01-12,33.50,34.50,33.25,34.38,1482800,3.02
+1988-01-11,34.25,34.25,33.00,33.63,1639600,2.96
+1988-01-08,34.50,34.75,33.38,33.38,2895200,2.94
+1988-01-07,34.50,34.88,34.00,34.88,1319600,3.07
+1988-01-06,34.88,35.00,34.38,34.75,1517200,3.06
+1988-01-05,35.00,35.50,34.75,34.88,1583600,3.07
+1988-01-04,33.75,35.00,33.63,34.50,6714000,3.03
+1987-12-31,33.63,34.50,33.50,34.38,22725600,2.97
+1987-12-30,33.63,33.75,33.25,33.75,1225600,2.92
+1987-12-29,33.00,33.50,32.75,33.13,1508000,2.86
+1987-12-28,34.00,34.00,33.00,33.13,1248000,2.86
+1987-12-24,34.50,34.63,34.25,34.25,1058400,2.96
+1987-12-23,34.50,34.63,34.00,34.38,1202400,2.97
+1987-12-22,34.38,34.38,33.00,34.13,2878800,2.95
+1987-12-21,35.13,35.13,34.38,34.38,1339600,2.97
+1987-12-18,34.63,34.75,34.00,34.63,4640000,2.99
+1987-12-17,35.38,35.50,34.13,34.25,1540400,2.96
+1987-12-16,34.88,35.25,34.38,35.13,2015600,3.04
+1987-12-15,34.63,35.00,33.88,34.63,2510400,2.99
+1987-12-14,32.75,34.13,32.63,34.00,2231200,2.94
+1987-12-11,33.25,33.38,32.63,32.75,2095200,2.83
+1987-12-10,33.50,33.50,32.63,32.75,2474800,2.83
+1987-12-09,33.88,34.00,33.38,33.75,1268800,2.92
+1987-12-08,34.00,34.25,33.25,33.88,1144000,2.93
+1987-12-07,33.50,33.88,33.25,33.75,1471200,2.92
+1987-12-04,33.88,33.88,33.13,33.75,1546800,2.92
+1987-12-03,34.25,34.50,33.75,33.88,1764800,2.93
+1987-12-02,34.63,34.75,34.38,34.75,928400,3.00
+1987-12-01,34.13,34.63,33.88,34.38,1347200,2.97
+1987-11-30,33.88,34.38,32.75,33.88,2562400,2.93
+1987-11-27,35.75,35.75,35.13,35.13,788800,3.04
+1987-11-25,36.25,36.38,35.50,35.50,610000,3.07
+1987-11-24,36.13,36.50,36.00,36.25,820800,3.13
+1987-11-23,35.88,36.13,35.38,35.88,607600,3.10
+1987-11-20,35.25,35.75,35.00,35.63,1804400,3.08
+1987-11-19,36.13,36.50,35.50,35.50,1592800,3.07
+1987-11-18,36.25,36.75,35.75,36.38,1690000,3.15
+1987-11-17,36.63,36.63,35.88,36.50,1177600,3.16
+1987-11-16,37.50,37.63,36.38,36.63,1076000,3.17
+1987-11-13,37.00,37.38,36.75,36.88,1750000,3.19
+1987-11-12,37.63,37.75,37.00,37.38,1578400,3.23
+1987-11-11,37.13,37.50,37.00,37.13,2087200,3.21
+1987-11-10,36.63,37.63,36.50,36.50,1048400,3.16
+1987-11-09,37.75,39.25,37.13,37.25,1285600,3.22
+1987-11-06,38.88,39.75,37.63,37.75,1798400,3.26
+1987-11-05,38.38,39.38,38.25,38.63,2666800,3.34
+1987-11-04,38.25,38.75,38.00,38.13,1329600,3.30
+1987-11-03,38.38,38.63,37.50,38.50,1987600,3.33
+1987-11-02,38.75,39.38,38.75,39.25,2974800,3.39
+1987-10-30,39.25,39.75,38.88,39.13,2132400,3.38
+1987-10-29,36.88,38.38,36.88,38.25,2014000,3.31
+1987-10-28,37.50,38.00,36.50,37.00,2270400,3.20
+1987-10-27,39.00,39.13,37.13,38.13,2090400,3.30
+1987-10-26,39.00,39.00,36.50,36.75,3061600,3.18
+1987-10-23,37.25,40.25,37.25,39.50,2436400,3.41
+1987-10-22,36.25,38.88,36.13,38.88,3840400,3.36
+1987-10-21,36.25,40.25,36.25,38.63,4808000,3.34
+1987-10-20,33.00,36.50,31.00,36.38,4783200,3.15
+1987-10-19,36.75,36.88,27.50,35.00,5103600,3.03
+1987-10-16,42.38,42.63,38.63,38.75,3702400,3.35
+1987-10-15,43.00,43.50,42.25,42.25,2235600,3.65
+1987-10-14,43.50,44.63,43.13,43.25,4240000,3.74
+1987-10-13,43.75,44.00,42.50,43.75,2750800,3.78
+1987-10-12,42.38,42.75,42.13,42.50,1412400,3.67
+1987-10-09,42.88,43.13,42.50,42.50,4000000,3.67
+1987-10-08,43.00,43.25,42.25,42.75,1068400,3.70
+1987-10-07,43.00,43.13,42.63,43.00,1928000,3.72
+1987-10-06,43.25,43.38,42.63,43.00,2734400,3.72
+1987-10-05,44.00,44.00,43.00,43.38,4720000,3.75
+1987-10-02,44.63,45.13,44.50,44.63,5080000,3.86
+1987-10-01,44.00,45.00,43.88,44.63,1510000,3.86
+1987-09-30,44.50,44.63,43.38,43.88,3095200,3.79
+1987-09-29,44.88,45.00,44.13,44.50,2200400,3.85
+1987-09-28,44.63,45.50,44.38,44.75,5120000,3.87
+1987-09-25,43.25,44.13,43.13,43.75,5600000,3.78
+1987-09-24,42.63,43.25,42.00,43.00,1666800,3.72
+1987-09-23,41.50,44.00,41.38,42.38,5516000,3.66
+1987-09-22,40.13,41.50,40.00,41.50,2841200,3.59
+1987-09-21,40.50,40.63,40.00,40.00,1226800,3.46
+1987-09-18,39.50,40.13,39.38,40.00,1868000,3.46
+1987-09-17,39.38,39.63,38.88,39.63,1538800,3.43
+1987-09-16,39.63,39.63,38.88,39.13,1562800,3.38
+1987-09-15,39.63,39.88,39.25,39.38,2240400,3.40
+1987-09-14,39.50,39.88,38.25,39.88,1195200,3.45
+1987-09-11,38.75,39.63,38.75,39.25,1752800,3.39
+1987-09-10,39.50,39.63,38.50,38.63,2575200,3.34
+1987-09-09,38.00,39.38,37.75,39.25,1635200,3.39
+1987-09-08,37.38,38.00,36.50,37.88,1507600,3.27
+1987-09-04,38.25,38.63,37.63,37.63,1081200,3.25
+1987-09-03,38.50,38.75,37.50,38.13,935600,3.30
+1987-09-02,38.75,38.88,37.75,38.25,2375600,3.31
+1987-09-01,39.88,40.13,38.25,38.38,2122800,3.32
+1987-08-31,39.50,40.25,39.25,39.63,2058800,3.43
+1987-08-28,40.75,40.75,39.63,39.63,1650000,3.43
+1987-08-27,41.50,41.50,40.63,40.63,1416800,3.51
+1987-08-26,42.13,42.13,41.00,41.63,677600,3.60
+1987-08-25,41.88,42.25,41.50,42.00,1390400,3.63
+1987-08-24,41.63,41.75,40.88,41.38,1430800,3.58
+1987-08-21,41.50,41.63,40.88,41.38,1778400,3.58
+1987-08-20,41.38,41.50,41.00,41.38,1368400,3.58
+1987-08-19,41.25,41.25,40.75,40.88,650400,3.53
+1987-08-18,41.50,41.63,40.88,41.25,1613600,3.57
+1987-08-17,41.63,42.13,41.50,41.75,1913600,3.61
+1987-08-14,40.88,41.88,40.63,41.63,2444400,3.60
+1987-08-13,41.00,41.25,40.75,41.25,1390800,3.57
+1987-08-12,41.50,41.63,40.88,41.00,2138800,3.54
+1987-08-11,40.75,41.50,40.75,41.50,4960000,3.59
+1987-08-10,40.00,40.38,39.75,40.00,2998000,3.46
+1987-08-07,39.50,40.38,39.38,40.13,3645200,3.47
+1987-08-06,39.25,39.63,38.75,39.50,1703600,3.41
+1987-08-05,38.75,39.25,38.63,39.00,2708400,3.37
+1987-08-04,38.13,38.63,37.75,38.38,2048400,3.32
+1987-08-03,37.38,38.75,37.38,38.25,2233600,3.31
+1987-07-31,37.50,38.25,37.38,37.88,2007200,3.27
+1987-07-30,37.13,37.38,36.75,37.38,1499200,3.23
+1987-07-29,36.63,37.25,36.25,37.13,2880800,3.21
+1987-07-28,36.00,36.63,35.88,36.63,1516000,3.17
+1987-07-27,35.50,36.25,35.13,36.25,1948000,3.13
+1987-07-24,36.00,36.00,35.25,35.38,1851600,3.06
+1987-07-23,35.00,36.00,34.88,35.88,1933200,3.10
+1987-07-22,35.25,35.50,34.88,35.00,1503200,3.03
+1987-07-21,35.88,35.88,35.00,35.00,2122400,3.03
+1987-07-20,36.38,36.75,35.75,35.75,1172000,3.09
+1987-07-17,36.13,36.88,35.88,36.88,1757200,3.19
+1987-07-16,36.00,36.25,35.63,36.00,858000,3.11
+1987-07-15,36.00,36.25,35.63,35.63,2175600,3.08
+1987-07-14,36.50,36.63,36.38,36.50,1638800,3.16
+1987-07-13,37.38,37.38,36.25,36.63,2515200,3.17
+1987-07-10,37.25,37.38,36.88,37.38,787200,3.23
+1987-07-09,37.75,37.75,37.13,37.13,1359600,3.21
+1987-07-08,38.00,38.25,37.63,37.75,1214800,3.26
+1987-07-07,38.00,38.38,37.88,38.13,2199200,3.30
+1987-07-06,37.88,38.88,37.75,37.88,4360000,3.27
+1987-07-02,39.00,39.00,38.75,39.00,4840000,3.32
+1987-07-01,39.00,39.38,38.75,38.88,2119200,3.31
+1987-06-30,39.88,39.88,38.88,38.88,1815200,3.31
+1987-06-29,39.50,39.88,39.38,39.63,1268000,3.38
+1987-06-26,39.63,39.88,39.50,39.63,2594400,3.38
+1987-06-25,39.25,40.13,39.13,39.88,2231600,3.40
+1987-06-24,39.25,39.63,39.00,39.25,670800,3.34
+1987-06-23,39.63,39.88,39.00,39.50,1074400,3.36
+1987-06-22,39.25,39.88,39.13,39.50,2496400,3.36
+1987-06-19,39.25,39.38,38.88,39.25,2702800,3.34
+1987-06-18,39.25,39.50,38.88,39.25,975600,3.34
+1987-06-17,39.25,39.50,39.00,39.50,1832400,3.36
+1987-06-16,39.38,39.38,38.75,39.00,1448000,3.32
+1987-06-15,38.75,39.50,38.75,39.38,1412800,3.35
+1987-06-12,38.50,39.00,38.38,38.88,1051600,3.31
+1987-06-11,38.00,38.50,37.75,38.13,1486400,3.25
+1987-06-10,37.50,38.13,37.38,37.50,1249600,3.19
+1987-06-09,37.88,38.25,37.25,37.38,1413200,3.18
+1987-06-08,37.13,37.88,36.88,37.88,1073600,3.23
+1987-06-05,37.75,37.75,37.25,37.25,901600,3.17
+1987-06-04,37.50,37.88,37.25,37.75,1168000,3.21
+1987-06-03,37.00,37.50,36.88,37.50,901600,3.19
+1987-06-02,37.25,37.50,36.50,36.75,1323600,3.13
+1987-06-01,37.50,37.75,36.88,37.25,1324000,3.17
+1987-05-29,37.00,37.50,36.75,37.25,1178400,3.17
+1987-05-28,36.50,36.88,36.00,36.50,2133200,3.11
+1987-05-27,35.75,36.38,35.63,36.25,1814400,3.09
+1987-05-26,36.00,36.00,34.00,36.00,1535200,3.07
+1987-05-22,100.75,102.50,100.62,102.50,1726800,2.91
+1987-05-21,100.62,101.87,99.62,99.87,1774800,2.84
+1987-05-20,101.37,101.75,100.00,100.00,2395200,2.84
+1987-05-19,105.25,105.62,101.75,101.75,1800000,2.89
+1987-05-18,106.37,106.37,103.75,105.25,2288400,2.99
+1987-05-15,107.75,107.75,105.50,106.12,1462800,3.01
+1987-05-14,109.37,109.37,108.12,108.50,891600,3.08
+1987-05-13,109.50,109.50,108.25,109.12,1489200,3.10
+1987-05-12,108.87,109.87,108.50,109.37,1690800,3.10
+1987-05-11,110.25,112.62,108.50,108.62,2427600,3.08
+1987-05-08,110.50,111.37,109.87,110.00,1419600,3.12
+1987-05-07,110.75,111.12,110.12,110.50,1136400,3.14
+1987-05-06,111.12,112.00,110.50,111.25,1888800,3.16
+1987-05-05,109.87,110.87,109.62,110.87,3508800,3.15
+1987-05-04,108.37,110.00,108.25,109.25,2517600,3.10
+1987-05-01,107.25,108.50,106.87,108.50,1129200,3.08
+1987-04-30,104.62,107.75,104.50,107.50,3456000,3.05
+1987-04-29,105.00,105.75,104.37,104.37,1143600,2.96
+1987-04-28,103.75,105.25,103.75,104.50,1869600,2.97
+1987-04-27,104.37,104.75,102.50,103.75,3181200,2.95
+1987-04-24,105.87,105.87,104.12,104.37,2088000,2.96
+1987-04-23,106.12,106.50,105.62,106.12,1808400,3.01
+1987-04-22,107.00,107.50,105.62,106.12,6118800,3.01
+1987-04-21,105.87,107.75,105.50,106.75,3117600,3.03
+1987-04-20,105.25,106.12,105.00,106.12,3508800,3.01
+1987-04-16,103.87,105.87,103.62,105.50,1982400,2.99
+1987-04-15,102.75,104.25,102.75,103.37,3937200,2.93
+1987-04-14,102.50,103.00,101.00,101.87,4378800,2.89
+1987-04-13,107.00,107.62,104.00,104.50,5084400,2.97
+1987-04-10,108.50,108.75,107.62,108.00,2660400,3.07
+1987-04-09,112.12,112.25,109.75,110.00,2654400,3.12
+1987-04-08,114.00,114.12,111.37,111.87,1788000,3.18
+1987-04-07,115.50,116.00,113.75,113.75,1965600,3.23
+1987-04-06,115.75,116.12,115.25,115.50,2349600,3.28
+1987-04-03,115.87,117.37,112.50,117.25,3660000,3.28
+1987-04-02,116.12,116.37,115.50,115.87,1530000,3.24
+1987-04-01,116.87,117.00,115.50,116.12,5420400,3.25
+1987-03-31,116.37,117.75,116.37,117.12,2043600,3.28
+1987-03-30,115.25,116.75,114.87,116.37,2588400,3.25
+1987-03-27,117.25,118.00,116.37,117.50,1887600,3.29
+1987-03-26,118.50,118.50,117.25,117.50,1234800,3.29
+1987-03-25,118.50,118.50,117.75,118.37,1360800,3.31
+1987-03-24,118.50,119.37,117.87,118.75,2667600,3.32
+1987-03-23,118.25,119.25,117.87,118.75,1964400,3.32
+1987-03-20,117.00,118.37,116.62,118.37,1881600,3.31
+1987-03-19,115.62,116.62,115.62,116.37,1534800,3.25
+1987-03-18,115.50,116.12,115.25,115.87,4389600,3.24
+1987-03-17,115.87,116.25,115.75,116.12,1033200,3.25
+1987-03-16,116.12,116.37,115.37,116.12,1366800,3.25
+1987-03-13,116.62,117.00,116.37,116.37,643200,3.25
+1987-03-12,116.25,117.00,116.00,116.62,1606800,3.26
+1987-03-11,115.75,116.25,114.50,116.25,3012000,3.25
+1987-03-10,115.12,115.75,115.00,115.62,3849600,3.23
+1987-03-09,115.12,115.37,114.37,115.00,1603200,3.22
+1987-03-06,115.50,115.75,115.12,115.50,2227200,3.23
+1987-03-05,115.75,115.87,115.50,115.75,1078800,3.24
+1987-03-04,115.62,115.87,115.00,115.50,726000,3.23
+1987-03-03,115.62,116.25,115.25,115.62,1868400,3.23
+1987-03-02,116.25,116.75,115.62,115.62,1405200,3.23
+1987-02-27,115.00,116.25,115.00,116.25,2768400,3.25
+1987-02-26,115.62,115.62,114.62,115.12,1130400,3.22
+1987-02-25,115.12,116.00,115.00,115.37,853200,3.23
+1987-02-24,115.75,116.00,115.25,115.37,675600,3.23
+1987-02-23,115.62,116.00,114.62,115.75,1189200,3.24
+1987-02-20,114.00,115.25,114.00,115.00,1544400,3.22
+1987-02-19,114.12,114.87,113.87,114.25,1764000,3.20
+1987-02-18,113.00,114.00,113.00,114.00,1984800,3.19
+1987-02-17,112.25,113.25,112.00,112.62,3176400,3.15
+1987-02-13,111.25,113.50,110.62,112.25,2746800,3.14
+1987-02-12,113.25,113.37,111.25,111.50,1539600,3.12
+1987-02-11,112.00,113.50,112.00,113.50,2557200,3.17
+1987-02-10,113.00,114.25,110.25,112.25,3052800,3.14
+1987-02-09,114.75,114.75,112.75,113.50,2569200,3.17
+1987-02-06,116.12,116.87,114.75,115.00,1882800,3.22
+1987-02-05,117.50,118.00,115.50,116.37,2386800,3.25
+1987-02-04,117.87,118.12,117.37,117.50,1729200,3.29
+1987-02-03,118.00,118.75,117.62,117.75,1317600,3.29
+1987-02-02,116.87,118.25,116.62,117.75,2065200,3.29
+1987-01-30,116.12,116.87,115.37,116.62,1177200,3.26
+1987-01-29,119.00,119.50,116.00,116.37,1786800,3.25
+1987-01-28,119.00,120.12,118.12,118.87,4542000,3.32
+1987-01-27,119.50,120.12,119.00,119.00,3228000,3.33
+1987-01-26,120.75,121.25,119.12,119.12,1537200,3.33
+1987-01-23,121.25,122.75,119.25,121.37,5853600,3.39
+1987-01-22,117.87,120.75,117.62,120.25,3214800,3.36
+1987-01-21,118.12,118.87,118.00,118.12,2613600,3.30
+1987-01-20,118.12,118.37,117.75,118.37,1951200,3.31
+1987-01-19,117.50,117.87,116.62,117.87,1462800,3.30
+1987-01-16,116.00,117.75,115.75,117.75,2325600,3.29
+1987-01-15,116.62,116.75,115.75,116.25,1778400,3.25
+1987-01-14,116.25,116.75,115.62,116.75,1518000,3.27
+1987-01-13,114.75,116.50,114.37,116.12,6367200,3.25
+1987-01-12,114.37,114.87,114.00,114.62,1267200,3.21
+1987-01-09,114.12,114.37,113.75,114.25,1221600,3.20
+1987-01-08,114.37,114.37,113.62,114.12,1262400,3.19
+1987-01-07,113.75,114.50,113.62,114.00,814800,3.19
+1987-01-06,114.37,114.37,113.50,114.00,2529600,3.19
+1987-01-05,112.75,114.50,112.75,114.25,2900400,3.20
+1987-01-02,112.37,114.25,112.12,114.12,9732000,3.15
+1986-12-31,112.37,113.25,112.00,112.25,2070000,3.10
+1986-12-30,113.25,113.25,112.00,112.37,1076400,3.10
+1986-12-29,114.25,114.25,112.87,113.50,990000,3.13
+1986-12-26,114.25,114.37,114.00,114.25,448800,3.15
+1986-12-24,114.12,114.37,113.75,114.25,1006800,3.15
+1986-12-23,114.62,115.25,113.75,113.87,2257200,3.14
+1986-12-22,113.75,114.25,113.00,113.62,1830000,3.13
+1986-12-19,112.75,114.25,111.75,114.25,4770000,3.15
+1986-12-18,113.87,113.87,112.37,112.75,6414000,3.11
+1986-12-17,113.25,113.62,113.12,113.25,1644000,3.12
+1986-12-16,112.37,113.87,111.62,113.75,3454800,3.14
+1986-12-15,111.50,112.37,110.25,112.37,1465200,3.10
+1986-12-12,113.00,113.00,112.00,112.00,1264800,3.09
+1986-12-11,114.50,114.62,112.50,112.87,2149200,3.11
+1986-12-10,114.50,115.00,114.37,115.00,2827200,3.17
+1986-12-09,115.12,115.12,113.75,114.50,1828800,3.16
+1986-12-08,114.50,115.25,114.25,114.87,1922400,3.17
+1986-12-05,114.50,115.37,114.25,114.50,2217600,3.16
+1986-12-04,114.75,115.25,114.50,114.75,1726800,3.16
+1986-12-03,116.00,116.00,114.50,114.87,1946400,3.17
+1986-12-02,112.00,116.25,111.87,116.25,3133200,3.21
+1986-12-01,111.62,111.87,110.25,111.87,2173200,3.08
+1986-11-28,111.00,112.00,110.87,111.87,607200,3.08
+1986-11-26,111.12,111.37,110.75,111.25,1933200,3.07
+1986-11-25,111.00,111.75,110.37,111.37,2125200,3.07
+1986-11-24,110.50,111.50,110.12,111.00,2124000,3.06
+1986-11-21,108.00,110.87,107.75,110.50,2629200,3.05
+1986-11-20,107.12,108.25,107.00,107.87,1740000,2.97
+1986-11-19,106.87,107.37,106.50,106.87,2149200,2.95
+1986-11-18,108.62,108.87,107.25,107.25,1867200,2.96
+1986-11-17,107.37,109.12,107.25,108.62,1498800,3.00
+1986-11-14,107.12,107.62,106.75,107.62,2652000,2.97
+1986-11-13,107.12,107.87,107.00,107.25,2503200,2.96
+1986-11-12,107.00,107.25,106.87,107.12,1053600,2.95
+1986-11-11,106.75,107.12,106.75,106.87,906000,2.95
+1986-11-10,106.62,107.00,106.50,106.87,1495200,2.95
+1986-11-07,107.00,107.37,106.75,106.87,1249200,2.95
+1986-11-06,107.50,107.75,107.00,107.37,1190400,2.96
+1986-11-05,106.62,107.50,106.12,107.50,1536000,2.96
+1986-11-04,106.87,107.00,106.00,106.87,1669200,2.95
+1986-11-03,107.00,107.25,106.62,107.12,1114800,2.95
+1986-10-31,106.75,107.25,106.50,107.25,924000,2.96
+1986-10-30,106.25,107.25,105.87,107.00,3147600,2.95
+1986-10-29,104.75,105.00,104.25,105.00,1558800,2.90
+1986-10-28,104.87,105.00,104.50,104.75,2863200,2.89
+1986-10-27,105.25,105.50,104.62,105.12,1478400,2.90
+1986-10-24,105.25,105.50,105.12,105.12,892800,2.90
+1986-10-23,105.25,105.75,104.75,105.50,1624800,2.91
+1986-10-22,105.37,105.50,105.00,105.00,1836000,2.90
+1986-10-21,105.50,105.75,104.25,105.37,1918800,2.91
+1986-10-20,106.87,106.87,105.25,105.75,1564800,2.92
+1986-10-17,107.25,107.25,106.50,106.87,919200,2.95
+1986-10-16,107.00,107.62,106.50,107.37,1690800,2.96
+1986-10-15,106.62,106.87,106.25,106.87,852000,2.95
+1986-10-14,107.00,107.25,106.50,106.62,1470000,2.94
+1986-10-13,107.25,107.25,106.50,107.00,879600,2.95
+1986-10-10,107.12,107.75,107.12,107.50,702000,2.96
+1986-10-09,107.37,107.75,107.12,107.12,2440800,2.95
+1986-10-08,107.25,108.00,106.75,107.62,858000,2.97
+1986-10-07,108.12,108.50,107.12,107.25,800400,2.96
+1986-10-06,108.12,109.25,108.12,108.12,4264800,2.98
+1986-10-03,109.75,110.62,109.00,110.50,6364800,3.00
+1986-10-02,108.50,109.12,108.37,109.12,3502800,2.97
+1986-10-01,106.37,108.62,106.00,108.50,1543200,2.95
+1986-09-30,106.00,106.12,105.75,106.00,1356000,2.88
+1986-09-29,106.12,106.25,105.25,106.00,1456800,2.88
+1986-09-26,105.87,106.87,105.62,106.25,1120800,2.89
+1986-09-25,108.62,108.62,105.50,105.87,2532000,2.88
+1986-09-24,108.00,109.00,108.00,108.62,1994400,2.95
+1986-09-23,108.00,108.50,107.00,108.00,1630800,2.93
+1986-09-22,106.00,107.75,105.12,107.75,2211600,2.93
+1986-09-19,105.12,105.75,104.75,105.75,2538000,2.87
+1986-09-18,105.12,105.62,104.75,105.00,1477200,2.85
+1986-09-17,103.62,105.37,103.00,105.00,2565600,2.85
+1986-09-16,103.75,103.87,102.37,103.87,2929200,2.82
+1986-09-15,103.37,103.75,102.37,103.75,4886400,2.82
+1986-09-12,106.50,106.75,102.00,102.37,6547200,2.78
+1986-09-11,111.25,111.25,104.25,106.00,3850800,2.88
+1986-09-10,112.00,112.25,110.50,111.25,1190400,3.02
+1986-09-09,111.00,112.50,110.87,111.87,2179200,3.04
+1986-09-08,112.75,112.75,111.25,111.25,3007200,3.02
+1986-09-05,115.50,116.00,112.62,112.62,4702800,3.06
+1986-09-04,113.62,115.37,113.37,115.00,3668400,3.13
+1986-09-03,114.00,114.75,113.37,113.62,1051200,3.09
+1986-09-02,115.87,116.25,113.12,114.75,2263200,3.12
+1986-08-29,115.37,115.87,115.12,115.87,1932000,3.15
+1986-08-28,115.87,116.00,115.00,115.37,1628400,3.14
+1986-08-27,115.25,116.37,114.87,115.75,2072400,3.15
+1986-08-26,113.62,115.37,113.62,114.75,1752000,3.12
+1986-08-25,114.25,114.25,113.50,113.62,1381200,3.09
+1986-08-22,114.37,114.87,113.87,114.00,1628400,3.10
+1986-08-21,113.62,114.37,113.50,114.37,1366800,3.11
+1986-08-20,112.00,114.25,112.00,113.50,5098800,3.08
+1986-08-19,111.00,111.50,110.12,111.12,1113600,3.02
+1986-08-18,109.37,110.87,108.75,110.87,1452000,3.01
+1986-08-15,109.00,109.50,108.62,109.37,655200,2.97
+1986-08-14,108.62,109.00,108.25,109.00,1258800,2.96
+1986-08-13,107.75,108.62,107.50,108.37,1406400,2.94
+1986-08-12,107.00,107.75,106.50,107.75,2326800,2.93
+1986-08-11,104.62,106.75,104.62,106.50,1250400,2.89
+1986-08-08,104.87,105.00,104.50,104.62,660000,2.84
+1986-08-07,104.37,105.00,104.12,104.87,2130000,2.85
+1986-08-06,104.25,104.87,103.75,104.37,2128800,2.84
+1986-08-05,104.87,105.00,104.00,104.25,2722800,2.83
+1986-08-04,104.50,105.50,104.12,104.87,826800,2.85
+1986-08-01,104.75,105.50,104.37,104.75,3399600,2.85
+1986-07-31,104.37,104.87,104.12,104.50,1461600,2.84
+1986-07-30,103.25,104.50,103.25,104.25,1186800,2.83
+1986-07-29,104.25,104.25,103.25,103.50,2463600,2.81
+1986-07-28,104.50,104.75,103.50,104.25,3470400,2.83
+1986-07-25,104.12,104.25,103.50,104.00,1808400,2.83
+1986-07-24,104.62,104.87,104.00,104.12,2100000,2.83
+1986-07-23,104.37,104.75,104.00,104.62,7999200,2.84
+1986-07-22,103.75,104.25,103.50,104.12,3032400,2.83
+1986-07-21,103.37,104.00,102.75,103.62,2302800,2.82
+1986-07-18,102.50,104.00,101.62,103.12,2776800,2.80
+1986-07-17,101.50,102.37,101.12,102.25,2193600,2.78
+1986-07-16,100.25,101.00,99.62,101.00,3608400,2.74
+1986-07-15,103.12,103.37,100.75,100.75,4941600,2.74
+1986-07-14,104.12,104.25,103.00,103.12,1722000,2.80
+1986-07-11,103.87,104.75,103.75,103.87,2126400,2.82
+1986-07-10,102.00,104.00,101.87,103.62,1558800,2.82
+1986-07-09,100.62,101.50,100.00,101.50,918000,2.76
+1986-07-08,101.25,101.37,100.50,100.62,3572400,2.73
+1986-07-07,102.75,102.87,101.00,101.75,1725600,2.77
+1986-07-03,102.37,103.00,101.75,102.75,4994400,2.79
+1986-07-02,103.50,104.87,103.37,104.00,8665200,2.78
+1986-07-01,105.25,105.62,102.12,102.50,7399200,2.74
+1986-06-30,107.50,109.75,107.50,109.50,3109200,2.93
+1986-06-27,106.50,107.50,106.50,107.37,1474800,2.87
+1986-06-26,106.00,106.75,105.75,106.50,2005200,2.85
+1986-06-25,104.12,105.75,104.00,105.37,1444800,2.82
+1986-06-24,102.62,104.50,102.50,104.00,1722000,2.78
+1986-06-23,102.25,102.50,101.50,102.37,1146000,2.74
+1986-06-20,99.62,102.25,99.37,102.25,4798800,2.74
+1986-06-19,99.12,100.00,99.00,99.62,4052400,2.67
+1986-06-18,98.75,99.25,98.37,99.12,1245600,2.65
+1986-06-17,99.00,99.00,98.50,98.75,650400,2.64
+1986-06-16,98.75,99.50,98.50,99.00,2858400,2.65
+1986-06-13,96.12,97.25,96.00,97.25,1736400,2.60
+1986-06-12,96.50,96.75,95.87,96.12,820800,2.57
+1986-06-11,95.25,96.62,95.00,96.62,1294800,2.59
+1986-06-10,96.50,96.50,95.12,95.50,1358400,2.56
+1986-06-09,99.00,99.00,95.87,96.50,3243600,2.58
+1986-06-06,99.25,99.37,98.75,99.00,703200,2.65
+1986-06-05,99.25,99.25,98.25,99.00,776400,2.65
+1986-06-04,99.87,99.87,98.75,99.00,1254000,2.65
+1986-06-03,99.25,100.00,99.12,99.87,1556400,2.67
+1986-06-02,99.50,100.00,99.12,99.62,1435200,2.67
+1986-05-30,98.75,100.00,98.25,99.75,2004000,2.67
+1986-05-29,98.37,98.75,98.12,98.62,2779200,2.64
+1986-05-28,96.75,98.75,96.75,98.25,2733600,2.63
+1986-05-27,97.37,97.50,96.87,97.00,717600,2.60
+1986-05-23,97.75,98.50,97.00,97.50,1669200,2.61
+1986-05-22,95.25,98.00,95.25,98.00,1441200,2.62
+1986-05-21,95.00,95.37,94.87,95.00,883200,2.54
+1986-05-20,93.62,95.50,93.62,94.87,807600,2.54
+1986-05-19,93.50,94.00,93.37,93.75,711600,2.51
+1986-05-16,94.25,94.25,92.75,93.62,860400,2.50
+1986-05-15,95.25,95.25,94.25,94.25,1899600,2.52
+1986-05-14,94.37,95.37,94.25,95.25,1738800,2.55
+1986-05-13,95.00,95.50,94.25,94.37,2118000,2.53
+1986-05-12,92.87,94.25,92.75,94.25,1084800,2.52
+1986-05-09,92.37,92.75,92.12,92.62,1077600,2.48
+1986-05-08,91.75,93.00,91.62,92.37,853200,2.47
+1986-05-07,91.50,91.62,91.25,91.50,2287200,2.45
+1986-05-06,91.75,91.75,91.00,91.50,1720800,2.45
+1986-05-05,91.25,91.75,90.87,91.50,1177200,2.45
+1986-05-02,91.87,92.12,90.62,91.00,1786800,2.43
+1986-05-01,91.62,91.87,91.37,91.75,3154800,2.45
+1986-04-30,91.87,92.25,91.00,91.75,3074400,2.45
+1986-04-29,92.75,92.87,91.50,92.12,2128800,2.46
+1986-04-28,93.00,93.12,92.50,92.75,2445600,2.48
+1986-04-25,92.12,92.62,91.87,92.50,2090400,2.48
+1986-04-24,91.25,92.00,91.25,92.00,2568000,2.46
+1986-04-23,91.00,92.00,90.87,91.37,2347200,2.44
+1986-04-22,91.37,92.00,91.25,91.50,4070400,2.45
+1986-04-21,90.87,91.37,90.62,91.25,2433600,2.44
+1986-04-18,92.25,92.37,91.00,91.25,3739200,2.44
+1986-04-17,93.87,94.37,92.50,92.50,2365200,2.48
+1986-04-16,92.25,94.00,92.00,93.87,1784400,2.51
+1986-04-15,91.12,91.62,90.87,91.50,817200,2.45
+1986-04-14,90.75,91.50,90.25,91.37,1543200,2.44
+1986-04-11,91.12,91.50,90.50,90.75,2290800,2.43
+1986-04-10,91.37,91.75,90.62,91.37,1824000,2.44
+1986-04-09,91.87,92.50,90.87,91.12,1336800,2.44
+1986-04-08,91.00,92.00,88.25,91.62,3615600,2.45
+1986-04-07,90.75,90.75,89.50,89.75,1653600,2.40
+1986-04-04,91.00,94.12,91.00,91.00,5594400,2.43
+1986-04-03,93.87,95.00,93.37,94.12,2947200,2.48
+1986-04-02,93.25,94.00,92.87,93.75,2499600,2.47
+1986-04-01,92.50,93.50,92.37,93.37,4023600,2.46
+1986-03-31,92.50,93.12,92.25,92.87,1506000,2.44
+1986-03-27,92.00,92.75,92.00,92.25,1713600,2.43
+1986-03-26,91.50,92.00,91.25,91.75,1794000,2.41
+1986-03-25,91.12,91.37,91.00,91.25,3078000,2.40
+1986-03-24,91.25,91.87,91.00,91.87,1606800,2.42
+1986-03-21,91.37,91.62,91.00,91.00,2911200,2.39
+1986-03-20,91.37,91.87,91.00,91.37,2007600,2.40
+1986-03-19,92.50,92.62,91.37,91.50,2040000,2.41
+1986-03-18,92.62,93.00,92.37,92.62,4132800,2.44
+1986-03-17,94.12,94.12,92.00,92.75,2056800,2.44
+1986-03-14,94.00,94.25,92.25,94.12,4342800,2.48
+1986-03-13,94.37,94.75,93.50,93.87,2515200,2.47
+1986-03-12,93.75,95.37,93.50,94.25,2054400,2.48
+1986-03-11,92.87,94.00,92.25,93.75,2196000,2.47
+1986-03-10,93.50,93.50,92.50,92.62,2020800,2.44
+1986-03-07,91.37,93.25,91.37,93.25,2503200,2.45
+1986-03-06,89.75,91.25,89.75,91.25,2942400,2.40
+1986-03-05,89.50,90.00,89.25,90.00,1288800,2.37
+1986-03-04,88.62,90.25,88.62,89.50,2960400,2.35
+1986-03-03,88.50,88.75,88.00,88.50,1648800,2.33
+1986-02-28,87.87,88.25,84.25,88.25,2862000,2.32
+1986-02-27,87.50,88.00,87.37,87.75,2426400,2.31
+1986-02-26,87.50,88.00,87.12,87.50,1402800,2.30
+1986-02-25,88.75,88.75,87.12,87.25,783600,2.29
+1986-02-24,88.25,88.62,87.87,88.62,2636400,2.33
+1986-02-21,87.25,88.25,87.25,88.12,2598000,2.32
+1986-02-20,86.37,87.12,86.12,87.12,1748400,2.29
+1986-02-19,88.00,88.25,86.37,86.37,2749200,2.27
+1986-02-18,86.50,88.37,86.25,88.25,2877600,2.32
+1986-02-14,85.87,86.62,85.75,86.50,2337600,2.28
+1986-02-13,85.50,85.87,85.25,85.62,1200000,2.25
+1986-02-12,84.62,85.25,84.62,85.25,1324800,2.24
+1986-02-11,84.75,84.87,84.37,84.75,1662000,2.23
+1986-02-10,85.25,85.37,84.62,85.00,1972800,2.24
+1986-02-07,85.75,85.75,85.00,85.25,1660800,2.24
+1986-02-06,86.00,86.12,85.25,85.75,1093200,2.26
+1986-02-05,85.62,86.00,85.50,86.00,796800,2.26
+1986-02-04,86.00,86.00,85.25,85.75,1130400,2.26
+1986-02-03,85.37,85.62,85.12,85.62,1492800,2.25
+1986-01-31,84.87,85.62,84.62,85.37,3181200,2.25
+1986-01-30,85.62,85.62,84.25,84.62,849600,2.23
+1986-01-29,85.87,86.75,85.50,85.50,1870800,2.25
+1986-01-28,83.25,86.00,83.12,85.62,1688400,2.25
+1986-01-27,81.75,82.75,81.50,82.75,1345200,2.18
+1986-01-24,80.75,81.62,80.50,81.62,2155200,2.15
+1986-01-23,80.37,81.00,80.25,81.00,1371600,2.13
+1986-01-22,80.12,80.87,80.12,80.62,2180400,2.12
+1986-01-21,80.00,80.50,79.75,80.12,2696400,2.11
+1986-01-20,80.25,80.25,79.87,80.25,1522800,2.11
+1986-01-17,80.37,80.50,79.75,80.25,1046400,2.11
+1986-01-16,79.50,80.37,79.00,80.12,4285200,2.11
+1986-01-15,79.50,79.75,79.00,79.75,1922400,2.10
+1986-01-14,80.00,80.25,79.50,79.50,2002800,2.09
+1986-01-13,81.25,81.25,80.50,80.50,1779600,2.12
+1986-01-10,81.00,81.37,80.75,81.00,2083200,2.13
+1986-01-09,81.87,81.87,80.00,80.75,3076800,2.12
+1986-01-08,85.00,85.12,82.62,82.87,2191200,2.18
+1986-01-07,84.00,85.12,84.00,85.00,1326000,2.24
+1986-01-06,84.00,84.62,83.87,84.00,7448400,2.21
+1986-01-03,85.00,85.87,85.00,85.75,7296000,2.22
+1986-01-02,85.75,85.75,84.75,85.25,2428800,2.20
+1985-12-31,84.75,85.87,84.50,85.50,1815600,2.21
+1985-12-30,84.62,84.75,83.87,84.75,1670400,2.19
+1985-12-27,84.00,84.75,84.00,84.50,699600,2.18
+1985-12-26,84.25,84.25,83.62,84.00,1102800,2.17
+1985-12-24,84.50,84.87,84.12,84.25,2534400,2.18
+1985-12-23,85.12,85.25,84.50,84.50,1700400,2.18
+1985-12-20,84.62,85.25,84.12,85.25,2942400,2.20
+1985-12-19,85.25,85.25,84.75,84.87,1790400,2.19
+1985-12-18,85.00,85.87,84.75,85.25,3598800,2.20
+1985-12-17,85.87,85.87,85.00,85.00,2113200,2.20
+1985-12-16,84.50,86.12,84.50,85.62,2856000,2.21
+1985-12-13,83.75,84.62,83.50,84.50,2521200,2.18
+1985-12-12,83.75,84.12,83.25,83.37,1858800,2.15
+1985-12-11,82.87,84.00,82.75,83.87,4255200,2.17
+1985-12-10,81.50,83.25,81.50,82.87,3139200,2.14
+1985-12-09,80.75,81.75,80.62,81.50,2917200,2.11
+1985-12-06,80.50,81.00,80.12,80.87,2108400,2.09
+1985-12-05,80.50,80.87,80.12,80.62,6054000,2.08
+1985-12-04,79.50,80.00,79.25,79.87,3840000,2.06
+1985-12-03,79.75,79.87,79.12,79.25,1454400,2.05
+1985-12-02,80.37,80.37,79.37,79.50,949200,2.05
+1985-11-29,80.12,80.25,79.37,80.25,2308800,2.07
+1985-11-27,80.00,80.25,79.62,80.12,2217600,2.07
+1985-11-26,80.00,80.12,79.75,80.00,1501200,2.07
+1985-11-25,79.87,80.12,79.50,79.75,1527600,2.06
+1985-11-22,79.87,80.00,79.62,79.75,2419200,2.06
+1985-11-21,79.75,80.00,79.37,79.62,2389200,2.06
+1985-11-20,79.75,79.87,79.37,79.50,1102800,2.05
+1985-11-19,79.50,79.75,79.37,79.75,1534800,2.06
+1985-11-18,79.75,79.87,79.12,79.37,1593600,2.05
+1985-11-15,80.75,81.12,79.75,79.75,3042000,2.06
+1985-11-14,81.25,81.25,80.75,81.00,722400,2.09
+1985-11-13,81.50,81.50,80.75,81.00,1036800,2.09
+1985-11-12,80.87,81.75,80.37,81.50,3675600,2.11
+1985-11-11,80.00,80.87,79.62,80.87,5047200,2.09
+1985-11-08,78.75,80.37,78.75,80.00,3054000,2.07
+1985-11-07,78.87,79.00,78.37,78.87,1792800,2.04
+1985-11-06,78.75,78.87,78.50,78.75,3775200,2.04
+1985-11-05,78.50,78.75,78.00,78.50,1669200,2.03
+1985-11-04,79.12,79.12,78.37,78.75,1720800,2.04
+1985-11-01,78.37,78.87,77.75,78.87,2229600,2.04
+1985-10-31,78.62,78.75,77.75,78.12,1459200,2.02
+1985-10-30,78.37,79.12,78.25,78.75,1689600,2.04
+1985-10-29,77.75,79.00,77.62,78.62,2764800,2.03
+1985-10-28,77.25,77.75,77.00,77.75,2907600,2.01
+1985-10-25,77.62,77.62,77.12,77.12,1503600,1.99
+1985-10-24,77.75,78.00,77.37,77.50,1071600,2.00
+1985-10-23,77.00,77.87,76.75,77.87,2086800,2.01
+1985-10-22,76.37,77.62,76.12,77.00,1194000,1.99
+1985-10-21,75.87,76.37,75.50,76.37,1376400,1.97
+1985-10-18,76.87,77.00,75.50,75.75,1408800,1.96
+1985-10-17,77.62,77.62,76.62,76.75,1311600,1.98
+1985-10-16,77.87,78.12,77.25,77.62,2095200,2.01
+1985-10-15,77.87,78.12,77.50,77.62,1705200,2.01
+1985-10-14,77.12,77.75,77.12,77.75,801600,2.01
+1985-10-11,77.00,77.50,76.75,77.50,1561200,2.00
+1985-10-10,77.00,77.00,76.62,77.00,639600,1.99
+1985-10-09,77.00,77.00,76.62,76.75,804000,1.98
+1985-10-08,76.50,77.00,76.50,76.87,643200,1.99
+1985-10-07,76.75,76.87,76.25,76.50,1256400,1.98
+1985-10-04,76.87,77.37,76.62,76.87,1802400,1.99
+1985-10-03,78.87,79.12,78.50,78.87,8013600,2.00
+1985-10-02,79.12,79.37,78.75,78.87,6582000,2.00
+1985-10-01,78.00,79.37,77.50,79.37,724800,2.01
+1985-09-30,78.12,78.37,77.62,78.00,498000,1.98
+1985-09-26,78.00,78.25,77.50,77.87,470400,1.97
+1985-09-25,80.12,80.12,78.25,78.25,978000,1.98
+1985-09-24,80.37,80.62,80.00,80.00,930000,2.03
+1985-09-23,80.37,80.75,79.87,80.12,1988400,2.03
+1985-09-20,80.50,80.75,79.87,79.87,1561200,2.02
+1985-09-19,78.62,80.25,78.62,80.12,765600,2.03
+1985-09-18,78.87,79.00,78.37,78.87,910800,2.00
+1985-09-17,78.12,78.87,77.75,78.87,1645200,2.00
+1985-09-16,77.87,78.25,77.50,78.12,841200,1.98
+1985-09-13,78.12,78.12,77.00,77.62,732000,1.97
+1985-09-12,79.25,79.25,77.50,78.00,1204800,1.98
+1985-09-11,80.00,80.12,78.75,79.00,1060800,2.00
+1985-09-10,81.75,81.87,80.00,80.00,853200,2.03
+1985-09-09,82.00,82.00,81.75,81.75,476400,2.07
+1985-09-06,81.25,82.00,81.25,81.87,973200,2.08
+1985-09-05,82.12,82.12,81.25,81.25,943200,2.06
+1985-09-04,81.87,82.12,81.62,82.00,764400,2.08
+1985-09-03,81.87,82.12,81.62,82.00,446400,2.08
+1985-08-30,82.62,82.62,81.62,82.00,1239600,2.08
+1985-08-29,82.87,83.00,82.37,82.62,547200,2.09
+1985-08-28,82.87,83.25,82.62,83.00,535200,2.10
+1985-08-27,82.00,82.87,82.00,82.87,720000,2.10
+1985-08-26,82.25,82.25,81.75,82.00,844800,2.08
+1985-08-23,82.50,82.50,81.87,82.00,699600,2.08
+1985-08-22,82.62,82.87,82.25,82.50,2324400,2.09
+1985-08-21,82.00,82.50,82.00,82.37,1118400,2.09
+1985-08-20,81.50,82.25,81.37,81.87,606000,2.08
+1985-08-19,81.12,81.50,81.12,81.37,309600,2.06
+1985-08-16,81.37,81.62,81.25,81.25,481200,2.06
+1985-08-15,81.62,81.75,81.12,81.62,558000,2.07
+1985-08-14,81.00,81.75,81.00,81.50,525600,2.07
+1985-08-13,81.00,81.50,80.75,81.12,654000,2.06
+1985-08-12,80.87,81.00,80.62,80.75,572400,2.05
+1985-08-09,81.37,81.50,80.62,81.12,1212000,2.06
+1985-08-08,79.12,82.50,79.00,81.00,948000,2.05
+1985-08-07,78.75,79.25,78.25,78.87,1443600,2.00
+1985-08-06,80.25,80.50,79.00,79.00,1496400,2.00
+1985-08-05,81.12,81.12,80.12,80.12,1190400,2.03
+1985-08-02,82.37,82.37,80.62,80.75,6427200,2.05
+1985-08-01,81.37,82.75,81.37,82.37,1718400,2.09
+1985-07-31,81.25,81.62,81.00,81.37,1808400,2.06
+1985-07-30,80.25,81.25,80.12,81.25,1040400,2.06
+1985-07-29,81.00,81.00,80.37,80.50,2160000,2.04
+1985-07-26,80.50,81.25,80.00,81.00,2097600,2.05
+1985-07-25,80.87,81.00,80.50,80.62,1269600,2.04
+1985-07-24,81.50,81.75,80.25,80.75,2643600,2.05
+1985-07-23,83.87,84.00,80.12,80.75,3049200,2.05
+1985-07-22,85.00,85.37,83.75,83.87,3220800,2.13
+1985-07-19,85.75,86.25,85.00,85.00,3247200,2.15
+1985-07-18,87.50,87.62,86.25,86.75,1634400,2.20
+1985-07-17,88.12,88.50,87.75,87.87,1533600,2.23
+1985-07-16,88.00,88.37,87.75,88.00,1456800,2.23
+1985-07-15,87.25,88.25,87.25,88.00,1418400,2.23
+1985-07-12,85.62,87.25,85.50,87.25,1249200,2.21
+1985-07-11,84.37,85.62,84.37,85.37,1592400,2.16
+1985-07-10,83.87,84.75,83.75,84.37,1545600,2.14
+1985-07-09,83.75,84.00,83.50,83.62,638400,2.12
+1985-07-08,83.50,83.75,83.37,83.75,1480800,2.12
+1985-07-05,83.50,83.75,83.37,83.50,799200,2.12
+1985-07-03,83.37,83.62,83.12,83.37,1195200,2.11
+1985-07-02,85.00,85.25,84.75,84.87,12468000,2.11
+1985-07-01,84.50,85.00,84.12,84.87,1351200,2.11
+1985-06-28,83.37,84.00,82.87,84.00,2667600,2.09
+1985-06-27,82.75,83.25,82.62,83.12,2260800,2.07
+1985-06-26,82.12,82.62,81.75,82.50,1453200,2.05
+1985-06-25,81.75,82.00,81.62,81.87,1070400,2.04
+1985-06-24,81.00,81.75,80.62,81.50,1695600,2.03
+1985-06-21,80.00,81.12,79.87,81.12,2731200,2.02
+1985-06-20,79.75,80.25,79.50,80.12,4318800,2.00
+1985-06-19,79.75,80.00,79.50,79.87,1131600,1.99
+1985-06-18,79.00,79.75,79.00,79.50,1843200,1.98
+1985-06-17,79.25,79.25,78.62,79.00,619200,1.97
+1985-06-14,79.12,79.25,78.87,79.25,1292400,1.97
+1985-06-13,79.62,79.87,79.00,79.25,2952000,1.97
+1985-06-12,79.62,79.62,79.25,79.50,3122400,1.98
+1985-06-11,80.75,80.75,79.62,79.62,740400,1.98
+1985-06-10,81.50,81.50,80.37,80.75,1387200,2.01
+1985-06-07,81.87,82.12,81.50,81.50,1108800,2.03
+1985-06-06,81.37,82.00,81.25,81.87,1777200,2.04
+1985-06-05,80.75,81.50,80.50,81.50,2187600,2.03
+1985-06-04,80.75,81.00,80.50,81.00,1717200,2.02
+1985-06-03,80.25,80.75,80.25,80.75,1845600,2.01
+1985-05-31,79.75,80.25,79.50,80.12,1388400,2.00
+1985-05-30,79.37,79.75,79.12,79.50,1400400,1.98
+1985-05-29,79.50,79.75,79.12,79.12,1058400,1.97
+1985-05-28,79.50,79.75,79.37,79.50,1281600,1.98
+1985-05-24,79.12,79.37,79.12,79.37,1740000,1.98
+1985-05-23,79.37,79.37,78.75,79.25,2019600,1.97
+1985-05-22,79.37,79.37,79.00,79.37,1350000,1.98
+1985-05-21,79.37,79.50,78.75,79.25,1520400,1.97
+1985-05-20,79.50,80.00,79.25,79.87,2437200,1.99
+1985-05-17,78.25,79.50,78.12,79.50,924000,1.98
+1985-05-16,78.00,78.87,77.75,78.50,972000,1.95
+1985-05-15,77.37,77.75,77.12,77.75,1261200,1.94
+1985-05-14,77.12,77.37,77.00,77.12,1364400,1.92
+1985-05-13,77.00,77.50,76.75,77.37,1764000,1.93
+1985-05-10,76.25,77.25,76.12,77.12,913200,1.92
+1985-05-09,75.12,75.87,75.12,75.62,1288800,1.88
+1985-05-08,74.75,75.50,74.75,75.12,1048800,1.87
+1985-05-07,74.75,74.87,74.50,74.75,916800,1.86
+1985-05-06,74.62,74.75,74.50,74.50,684000,1.86
+1985-05-03,74.25,74.87,74.00,74.75,656400,1.86
+1985-05-02,73.75,74.50,73.75,74.50,1074000,1.86
+1985-05-01,75.12,75.25,73.62,73.62,2150400,1.83
+1985-04-30,76.50,76.75,75.00,75.25,4341600,1.87
+1985-04-29,77.37,77.37,76.37,76.50,1262400,1.91
+1985-04-26,77.87,78.00,77.12,77.50,816000,1.93
+1985-04-25,76.37,78.00,76.25,77.87,1160400,1.94
+1985-04-24,76.37,76.50,75.87,76.25,1424400,1.90
+1985-04-23,74.87,75.87,74.87,75.75,2716800,1.89
+1985-04-22,75.00,75.25,75.00,75.00,1221600,1.87
+1985-04-19,75.12,75.25,74.75,75.12,1957200,1.87
+1985-04-18,75.75,75.87,75.12,75.25,824400,1.87
+1985-04-17,76.75,76.75,75.50,75.87,1209600,1.89
+1985-04-16,75.87,76.37,75.75,76.25,2048400,1.90
+1985-04-15,75.50,76.00,75.25,75.62,1012800,1.88
+1985-04-12,74.87,75.37,74.75,75.25,1356000,1.87
+1985-04-11,74.62,75.37,74.62,75.00,1150800,1.87
+1985-04-10,73.25,74.50,73.25,74.25,1868400,1.85
+1985-04-09,73.12,73.25,72.75,73.00,782400,1.82
+1985-04-08,73.50,74.12,73.37,73.37,726000,1.83
+1985-04-04,73.50,74.00,73.00,73.87,1012800,1.84
+1985-04-03,74.37,74.37,73.75,73.75,2067600,1.84
+1985-04-02,75.25,75.87,75.25,75.87,5894400,1.85
+1985-04-01,74.75,75.25,74.62,75.25,847200,1.84
+1985-03-29,74.25,75.12,74.12,74.75,2258400,1.82
+1985-03-28,74.37,74.50,74.12,74.12,999600,1.81
+1985-03-27,74.25,74.62,74.12,74.50,858000,1.82
+1985-03-26,74.25,74.37,73.75,74.25,1840800,1.81
+1985-03-25,74.50,74.62,73.87,74.12,609600,1.81
+1985-03-22,74.75,75.00,74.00,74.62,1630800,1.82
+1985-03-21,73.75,74.37,73.50,74.25,1460400,1.81
+1985-03-20,74.25,74.25,73.87,74.00,458400,1.81
+1985-03-19,74.37,74.50,74.12,74.25,609600,1.81
+1985-03-18,74.50,74.75,74.12,74.25,937200,1.81
+1985-03-15,74.25,74.50,74.00,74.25,1256400,1.81
+1985-03-14,73.50,74.25,73.37,74.00,703200,1.81
+1985-03-13,73.62,74.00,73.37,73.87,476400,1.80
+1985-03-12,72.87,74.00,72.75,73.62,750000,1.80
+1985-03-11,72.50,73.00,72.50,72.75,730800,1.78
+1985-03-08,72.87,73.25,72.75,72.75,799200,1.78
+1985-03-07,72.50,73.37,72.37,73.12,1566000,1.78
+1985-03-06,73.50,73.50,72.50,72.62,955200,1.77
+1985-03-05,74.00,74.12,73.37,73.37,1875600,1.79
+1985-03-04,74.50,74.50,73.87,74.12,1117200,1.81
+1985-03-01,74.00,74.75,73.75,74.37,1368000,1.82
+1985-02-28,74.37,74.50,74.00,74.00,1248000,1.81
+1985-02-27,73.87,75.00,73.75,74.50,826800,1.82
+1985-02-26,73.00,74.12,72.75,74.12,1996800,1.81
+1985-02-25,72.87,73.00,72.37,72.75,1665600,1.78
+1985-02-22,74.25,74.37,72.75,72.87,1027200,1.78
+1985-02-21,74.62,74.75,74.25,74.25,499200,1.81
+1985-02-20,74.75,75.00,74.37,74.62,879600,1.82
+1985-02-19,74.87,75.00,74.75,74.75,841200,1.82
+1985-02-15,74.50,75.00,74.50,74.62,1422000,1.82
+1985-02-14,75.37,75.50,74.50,74.62,1443600,1.82
+1985-02-13,74.12,75.50,74.00,75.25,1926000,1.84
+1985-02-12,73.12,74.12,73.12,74.12,849600,1.81
+1985-02-11,72.87,73.12,72.75,73.00,710400,1.78
+1985-02-08,72.75,73.12,72.62,72.87,2347200,1.78
+1985-02-07,72.62,73.25,72.62,72.87,2059200,1.78
+1985-02-06,72.00,72.87,71.87,72.37,2408400,1.77
+1985-02-05,72.25,72.37,71.75,72.25,1940400,1.76
+1985-02-04,71.75,72.37,71.75,72.25,1903200,1.76
+1985-02-01,72.37,72.75,71.75,72.00,949200,1.76
+1985-01-31,72.25,73.12,72.12,72.75,1771200,1.78
+1985-01-30,71.75,73.37,71.62,72.50,2878800,1.77
+1985-01-29,70.62,71.75,70.50,71.62,1737600,1.75
+1985-01-28,69.75,71.25,69.62,70.62,2959200,1.72
+1985-01-25,69.00,70.12,68.87,69.87,4237200,1.71
+1985-01-24,69.00,69.37,68.75,68.87,3198000,1.68
+1985-01-23,68.50,69.00,68.50,68.87,1471200,1.68
+1985-01-22,69.00,69.12,68.50,68.75,2922000,1.68
+1985-01-21,68.87,69.12,68.75,69.00,952800,1.68
+1985-01-18,68.75,68.87,68.50,68.75,1104000,1.68
+1985-01-17,69.00,69.12,68.75,68.75,1119600,1.68
+1985-01-16,69.25,69.25,68.87,69.00,1566000,1.68
+1985-01-15,69.00,69.37,68.87,69.25,2568000,1.69
+1985-01-14,68.62,69.37,68.62,69.12,1942800,1.69
+1985-01-11,68.50,68.87,68.37,68.75,1929600,1.68
+1985-01-10,68.50,70.00,68.37,68.87,4622400,1.68
+1985-01-09,68.62,68.87,68.37,68.62,12552000,1.68
+1985-01-08,68.75,69.12,68.62,68.62,5701200,1.68
+1985-01-07,69.50,69.50,68.75,68.75,7120800,1.68
+1985-01-04,69.00,69.87,68.87,69.25,9086400,1.69
+1985-01-03,70.50,70.87,70.37,70.50,7844400,1.69
+1985-01-02,70.75,70.75,70.50,70.75,1622400,1.69
+1984-12-31,70.00,71.00,70.00,70.75,5823600,1.69
+1984-12-28,70.25,70.37,70.00,70.12,788400,1.68
+1984-12-27,70.25,70.37,69.87,70.25,607200,1.68
+1984-12-26,70.37,70.50,70.25,70.50,362400,1.69
+1984-12-24,70.25,70.62,70.25,70.37,973200,1.68
+1984-12-21,69.87,70.50,69.87,70.00,2408400,1.67
+1984-12-20,70.75,71.25,69.75,69.87,1797600,1.67
+1984-12-19,70.75,71.50,70.75,70.75,1642800,1.69
+1984-12-18,70.00,71.00,69.75,70.87,3314400,1.70
+1984-12-17,67.75,68.87,67.75,68.87,2233200,1.65
+1984-12-14,66.62,68.00,66.62,67.75,1268400,1.62
+1984-12-13,66.37,67.00,66.37,66.62,1278000,1.59
+1984-12-12,66.87,67.00,66.50,66.62,1358400,1.59
+1984-12-11,66.75,67.00,66.62,66.87,698400,1.60
+1984-12-10,66.37,66.62,66.00,66.62,1146000,1.59
+1984-12-07,66.37,66.75,66.25,66.37,556800,1.59
+1984-12-06,66.50,67.00,66.50,66.50,874800,1.59
+1984-12-05,66.62,66.75,66.50,66.50,1162800,1.59
+1984-12-04,66.62,66.87,66.50,66.50,1030800,1.59
+1984-12-03,66.75,67.00,66.62,66.87,1128000,1.60
+1984-11-30,67.25,67.25,66.62,66.62,1332000,1.59
+1984-11-29,67.75,68.00,67.25,67.37,2065200,1.61
+1984-11-28,68.12,69.37,67.87,67.87,3546000,1.62
+1984-11-27,67.87,68.50,67.75,68.12,2329200,1.63
+1984-11-26,68.00,68.25,67.62,67.75,2275200,1.62
+1984-11-23,66.12,68.00,66.12,67.75,1538400,1.62
+1984-11-21,65.50,66.12,65.37,65.87,1113600,1.58
+1984-11-20,65.12,65.50,65.00,65.50,1586400,1.57
+1984-11-19,65.25,65.37,64.87,64.87,1629600,1.55
+1984-11-16,65.25,65.50,65.12,65.25,2316000,1.56
+1984-11-15,64.62,65.37,64.62,65.12,2473200,1.56
+1984-11-14,64.37,64.50,63.88,64.37,2053200,1.54
+1984-11-13,64.75,64.87,64.25,64.37,708000,1.54
+1984-11-12,65.25,65.25,65.00,65.00,607200,1.56
+1984-11-09,65.62,66.00,65.25,65.25,1527600,1.56
+1984-11-08,65.75,65.87,65.25,65.50,1171200,1.57
+1984-11-07,66.50,66.62,65.87,66.00,2061600,1.58
+1984-11-06,65.62,66.50,65.62,66.37,2364000,1.59
+1984-11-05,65.50,66.00,65.50,65.62,1656000,1.57
+1984-11-02,65.37,66.00,65.37,65.75,1880400,1.57
+1984-11-01,65.25,65.75,65.25,65.50,2248800,1.57
+1984-10-31,65.25,65.75,65.12,65.50,1681200,1.57
+1984-10-30,65.25,65.75,65.12,65.50,1582800,1.57
+1984-10-29,65.25,65.62,65.00,65.62,1432800,1.57
+1984-10-26,65.62,65.75,65.37,65.50,1412400,1.57
+1984-10-25,65.25,66.12,65.00,66.00,3832800,1.58
+1984-10-24,65.75,65.87,65.00,65.00,2960400,1.56
+1984-10-23,67.50,67.50,65.00,65.62,4645200,1.57
+1984-10-22,68.62,68.75,67.75,67.87,918000,1.62
+1984-10-19,68.50,69.25,68.25,68.75,2269200,1.64
+1984-10-18,67.12,68.00,67.00,67.87,2139600,1.62
+1984-10-17,66.00,67.00,65.87,66.75,1105200,1.60
+1984-10-16,65.50,66.00,65.50,66.00,1532400,1.58
+1984-10-15,64.50,65.62,64.37,65.50,2437200,1.57
+1984-10-12,64.00,64.62,64.00,64.50,1153200,1.54
+1984-10-11,63.63,64.00,63.50,63.75,945600,1.53
+1984-10-10,63.50,63.63,63.25,63.50,1156800,1.52
+1984-10-09,63.63,63.88,63.25,63.38,697200,1.52
+1984-10-08,64.12,64.12,63.38,63.50,387600,1.52
+1984-10-05,64.37,64.50,63.88,64.00,1424400,1.53
+1984-10-04,64.50,64.50,64.25,64.37,645600,1.54
+1984-10-03,64.62,64.62,64.37,64.37,1186800,1.54
+1984-10-02,64.50,64.75,64.37,64.62,2679600,1.55
+1984-10-01,64.62,64.87,64.50,64.62,2667600,1.55
+1984-09-28,64.50,64.75,64.37,64.62,1099200,1.55
+1984-09-27,64.50,64.75,64.25,64.37,2452800,1.54
+1984-09-26,64.25,64.75,64.12,64.37,882000,1.54
+1984-09-25,64.12,64.62,63.75,64.37,1038000,1.54
+1984-09-24,64.37,64.75,64.25,64.25,4518000,1.54
+1984-09-21,65.37,66.00,65.37,65.62,17424000,1.54
+1984-09-20,64.87,65.87,64.75,65.37,4149600,1.53
+1984-09-19,64.12,65.37,64.00,64.87,10376400,1.52
+1984-09-18,64.37,64.50,64.12,64.12,1195200,1.50
+1984-09-17,64.12,64.62,63.88,64.25,8122800,1.50
+1984-09-14,64.50,64.62,64.12,64.37,1719600,1.51
+1984-09-13,63.63,64.25,63.25,64.00,8888400,1.50
+1984-09-12,63.13,63.50,63.13,63.38,520800,1.48
+1984-09-11,63.13,63.38,63.13,63.13,4959600,1.48
+1984-09-10,63.00,63.63,62.88,63.50,5924400,1.49
+1984-09-07,63.63,63.75,63.25,63.25,850800,1.48
+1984-09-06,63.13,63.75,63.00,63.50,9136800,1.49
+1984-09-05,63.00,63.13,62.75,62.75,1646400,1.47
+1984-09-04,63.38,63.50,63.13,63.25,488400,1.48
+1984-08-31,63.25,63.50,63.25,63.50,1142400,1.49
+1984-08-30,63.25,63.50,63.13,63.38,860400,1.48
+1984-08-29,63.50,63.88,63.50,63.50,1238400,1.49
+1984-08-28,63.38,63.75,63.38,63.50,672000,1.49
+1984-08-27,63.38,63.75,63.13,63.38,800400,1.48
+1984-08-24,63.88,63.88,63.50,63.63,3434400,1.49
+1984-08-23,64.00,64.12,63.75,63.88,1303200,1.50
+1984-08-22,64.12,64.50,64.00,64.25,916800,1.50
+1984-08-21,63.38,64.75,63.25,64.37,2520000,1.51
+1984-08-20,62.75,63.63,62.75,63.63,1508400,1.49
+1984-08-17,62.88,63.25,62.25,62.75,841200,1.47
+1984-08-16,62.25,63.00,62.13,62.75,748800,1.47
+1984-08-15,62.38,63.13,62.25,62.50,1593600,1.46
+1984-08-14,62.50,63.00,62.50,62.63,1123200,1.47
+1984-08-13,62.75,62.88,62.25,62.75,1255200,1.47
+1984-08-10,62.50,63.25,62.50,62.75,2324400,1.47
+1984-08-09,61.88,62.75,61.75,62.38,1474800,1.46
+1984-08-08,62.13,62.38,61.75,61.75,2011200,1.45
+1984-08-07,61.88,62.75,61.75,62.00,3500400,1.45
+1984-08-06,63.50,63.50,62.00,62.00,2974800,1.45
+1984-08-03,64.00,64.75,63.25,63.75,3099600,1.49
+1984-08-02,62.00,64.87,60.50,64.25,3843600,1.50
+1984-08-01,60.50,62.25,60.38,62.25,2842800,1.46
+1984-07-31,59.88,60.75,59.75,60.75,1059600,1.42
+1984-07-30,59.75,60.25,59.50,59.88,1165200,1.40
+1984-07-27,60.38,60.38,59.88,59.88,1039200,1.40
+1984-07-26,60.75,62.00,60.38,60.50,4942800,1.42
+1984-07-25,60.00,61.38,59.88,60.75,1828800,1.42
+1984-07-24,59.75,60.38,59.63,60.00,1549200,1.40
+1984-07-23,59.25,59.75,58.75,59.50,3313200,1.39
+1984-07-20,59.63,60.00,59.25,59.50,1557600,1.39
+1984-07-19,59.75,59.88,59.38,59.38,934800,1.39
diff --git a/data/TGT.txt b/data/TGT.txt
new file mode 100644
index 0000000..b18cd45
--- /dev/null
+++ b/data/TGT.txt
@@ -0,0 +1,7325 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,57.50,57.79,57.41,57.60,3727300,57.60
+2012-04-16,57.55,57.67,57.14,57.39,4180600,57.39
+2012-04-13,57.82,58.06,57.40,57.43,4509800,57.43
+2012-04-12,57.14,57.98,57.02,57.93,4081000,57.93
+2012-04-11,56.76,57.26,56.76,57.20,4447700,57.20
+2012-04-10,57.25,57.36,56.21,56.40,6011100,56.40
+2012-04-09,56.81,57.70,56.74,57.52,5058800,57.52
+2012-04-05,58.02,58.59,57.69,57.72,7552500,57.72
+2012-04-04,57.56,57.97,57.01,57.82,5985600,57.82
+2012-04-03,58.28,58.43,57.55,57.88,4550600,57.88
+2012-04-02,58.35,58.45,57.99,58.29,4146500,58.29
+2012-03-30,58.09,58.52,58.09,58.27,3724100,58.27
+2012-03-29,57.92,58.04,57.50,57.98,4237400,57.98
+2012-03-28,58.51,58.76,58.03,58.16,4566500,58.16
+2012-03-27,58.74,58.84,58.19,58.19,4113200,58.19
+2012-03-26,58.32,58.95,58.19,58.86,3876200,58.86
+2012-03-23,57.97,58.40,57.62,58.19,4879700,58.19
+2012-03-22,57.54,57.94,57.36,57.93,4237700,57.93
+2012-03-21,58.16,58.41,57.54,57.57,5421700,57.57
+2012-03-20,57.87,58.28,57.64,58.01,5256500,58.01
+2012-03-19,58.37,58.50,57.82,58.37,4229300,58.37
+2012-03-16,58.82,58.95,58.11,58.41,5758900,58.41
+2012-03-15,58.49,58.85,58.14,58.75,4510700,58.75
+2012-03-14,58.57,58.79,58.39,58.60,4766600,58.60
+2012-03-13,58.13,58.55,57.80,58.48,5178800,58.48
+2012-03-12,57.77,58.09,57.70,57.98,4660100,57.98
+2012-03-09,57.36,57.80,57.30,57.69,4200000,57.69
+2012-03-08,56.80,57.39,56.71,57.23,5108000,57.23
+2012-03-07,56.53,56.68,56.26,56.64,4776600,56.64
+2012-03-06,56.24,56.69,56.12,56.49,6344500,56.49
+2012-03-05,56.71,56.86,56.12,56.70,4053900,56.70
+2012-03-02,56.59,56.90,56.36,56.59,3462100,56.59
+2012-03-01,56.59,56.91,56.20,56.76,8223000,56.76
+2012-02-29,55.98,56.92,55.85,56.69,11148500,56.69
+2012-02-28,55.28,56.09,55.19,56.01,8244500,56.01
+2012-02-27,54.84,55.43,54.75,55.31,6293700,55.31
+2012-02-24,54.79,55.46,54.62,55.22,10355600,55.22
+2012-02-23,53.46,54.82,52.61,54.50,15638800,54.50
+2012-02-22,52.53,53.15,52.25,52.97,6773400,52.97
+2012-02-21,52.79,53.19,52.31,52.54,5074400,52.54
+2012-02-17,52.24,52.71,52.12,52.64,5030200,52.64
+2012-02-16,51.91,52.09,51.76,51.93,3930100,51.93
+2012-02-15,52.27,52.41,51.51,51.81,4806900,51.81
+2012-02-14,52.16,52.55,52.06,52.27,4438100,52.27
+2012-02-13,52.50,52.59,52.11,52.36,3114200,52.36
+2012-02-10,52.36,52.44,52.02,52.43,3216800,52.13
+2012-02-09,52.63,52.79,52.35,52.70,3284600,52.40
+2012-02-08,52.40,52.60,52.21,52.57,5568000,52.27
+2012-02-07,51.91,52.54,51.90,52.41,4667200,52.11
+2012-02-06,51.97,52.36,51.80,52.05,3709700,51.75
+2012-02-03,52.29,52.70,52.05,52.14,6083200,51.84
+2012-02-02,52.68,52.89,51.55,52.00,9816200,51.70
+2012-02-01,51.21,51.54,51.01,51.42,6522900,51.13
+2012-01-31,50.62,51.10,50.32,50.81,6980700,50.52
+2012-01-30,49.89,50.52,49.75,50.33,5347200,50.04
+2012-01-27,50.45,50.79,49.92,50.05,5636800,49.76
+2012-01-26,51.22,51.29,50.26,50.50,4860000,50.21
+2012-01-25,50.75,51.26,50.47,51.14,5155700,50.85
+2012-01-24,50.09,50.75,49.98,50.75,4341600,50.46
+2012-01-23,50.17,50.62,49.93,50.15,6324100,49.86
+2012-01-20,51.11,51.11,49.96,50.17,7244800,49.88
+2012-01-19,49.95,50.90,49.56,50.90,7505900,50.61
+2012-01-18,49.03,49.90,48.74,49.87,9401000,49.58
+2012-01-17,49.93,50.14,49.52,49.88,5066600,49.59
+2012-01-13,49.65,50.22,49.48,49.82,6843600,49.53
+2012-01-12,49.63,49.96,49.06,49.81,7093700,49.52
+2012-01-11,48.55,49.10,48.51,49.03,3988300,48.75
+2012-01-10,48.78,48.86,48.53,48.79,6325500,48.51
+2012-01-09,49.02,49.02,48.28,48.57,6795300,48.29
+2012-01-06,48.81,49.56,48.48,48.95,12595700,48.67
+2012-01-05,48.00,48.78,47.25,48.51,19509400,48.23
+2012-01-04,51.05,51.23,49.55,50.00,14091600,49.71
+2012-01-03,51.89,51.91,50.77,51.12,7627900,50.83
+2011-12-30,51.74,51.74,51.22,51.22,2558900,50.93
+2011-12-29,51.90,52.07,51.51,51.68,3158100,51.38
+2011-12-28,52.19,52.34,51.65,51.71,2999400,51.41
+2011-12-27,51.48,52.22,51.35,52.11,3652900,51.81
+2011-12-23,51.51,51.72,51.11,51.70,3340800,51.40
+2011-12-22,51.71,52.02,51.13,51.27,5842800,50.98
+2011-12-21,51.69,52.09,51.59,51.72,6752600,51.42
+2011-12-20,51.97,52.06,51.13,51.78,6704400,51.48
+2011-12-19,52.17,52.44,51.30,51.44,3143300,51.15
+2011-12-16,52.43,52.58,51.80,52.20,4165300,51.90
+2011-12-15,52.88,53.01,51.99,52.07,3650500,51.77
+2011-12-14,52.55,52.82,52.25,52.48,3428000,52.18
+2011-12-13,53.51,53.64,52.60,52.81,4487300,52.51
+2011-12-12,53.42,53.64,53.02,53.47,4388600,53.16
+2011-12-09,53.72,53.90,53.29,53.50,3975800,53.19
+2011-12-08,53.84,54.30,53.35,53.47,5069000,53.16
+2011-12-07,53.65,54.19,53.50,54.19,8397100,53.88
+2011-12-06,53.35,53.89,53.03,53.66,4199500,53.35
+2011-12-05,53.20,53.47,52.87,53.32,4379000,53.01
+2011-12-02,52.34,53.35,52.34,52.88,7522500,52.58
+2011-12-01,52.77,53.19,51.99,52.15,8934100,51.85
+2011-11-30,53.18,53.25,51.89,52.70,9160800,52.40
+2011-11-29,51.97,52.72,51.65,52.24,5617300,51.94
+2011-11-28,52.41,52.56,51.35,51.63,4721200,51.33
+2011-11-25,51.66,51.87,51.21,51.21,2330100,50.92
+2011-11-23,52.19,52.22,51.53,51.53,5225000,51.24
+2011-11-22,52.54,53.01,52.43,52.69,5393100,52.39
+2011-11-21,52.05,52.78,51.62,52.54,5908200,52.24
+2011-11-18,52.81,53.22,52.20,53.00,6125100,52.70
+2011-11-17,53.39,53.75,52.16,52.64,6392700,52.34
+2011-11-16,54.70,54.99,52.85,52.94,13135800,52.64
+2011-11-15,52.53,53.57,52.44,53.18,6530100,52.88
+2011-11-14,52.50,53.02,52.29,52.65,3747000,52.35
+2011-11-11,52.00,53.13,51.98,53.07,4291900,52.47
+2011-11-10,52.13,52.28,51.55,51.77,3927200,51.18
+2011-11-09,52.09,52.36,51.53,51.69,5876900,51.10
+2011-11-08,53.00,53.14,52.33,53.05,5203000,52.45
+2011-11-07,52.28,52.87,52.07,52.83,3869400,52.23
+2011-11-04,52.07,52.35,51.42,52.17,5265500,51.58
+2011-11-03,51.68,52.65,51.12,52.24,10045000,51.65
+2011-11-02,53.33,54.15,52.74,52.92,12183000,52.32
+2011-11-01,53.24,53.31,51.64,52.61,16462300,52.01
+2011-10-31,54.73,55.40,54.50,54.75,4293900,54.13
+2011-10-28,55.29,55.55,54.80,55.24,5384900,54.61
+2011-10-27,55.95,56.00,54.86,55.56,7589200,54.93
+2011-10-26,54.86,55.47,54.11,55.15,6543300,54.52
+2011-10-25,54.55,54.90,54.14,54.40,3881400,53.78
+2011-10-24,54.41,55.18,54.41,54.72,4376700,54.10
+2011-10-21,54.13,54.65,53.85,54.64,5880900,54.02
+2011-10-20,53.31,53.82,52.94,53.71,4702300,53.10
+2011-10-19,53.56,53.97,53.17,53.27,4203400,52.67
+2011-10-18,52.90,54.00,52.63,53.64,5611600,53.03
+2011-10-17,52.66,53.20,52.62,52.90,4042300,52.30
+2011-10-14,53.01,53.32,52.57,52.95,4802100,52.35
+2011-10-13,52.40,53.04,52.27,52.73,4658000,52.13
+2011-10-12,53.01,53.59,52.74,52.75,5562700,52.15
+2011-10-11,52.26,53.19,51.84,53.07,6647000,52.47
+2011-10-10,52.07,52.71,51.84,52.63,4816900,52.03
+2011-10-07,52.17,52.35,51.00,51.56,7249800,50.98
+2011-10-06,51.31,52.42,51.00,51.91,13756000,51.32
+2011-10-05,49.66,49.85,49.07,49.76,6120000,49.20
+2011-10-04,47.62,49.54,47.62,49.47,10200000,48.91
+2011-10-03,48.68,49.20,47.79,47.80,8410500,47.26
+2011-09-30,49.74,49.89,49.01,49.04,8794500,48.48
+2011-09-29,50.88,50.96,49.31,50.23,7887500,49.66
+2011-09-28,50.42,51.30,49.84,49.99,7616800,49.42
+2011-09-27,51.31,51.75,50.30,50.43,7628300,49.86
+2011-09-26,49.52,50.77,49.38,50.62,5928600,50.05
+2011-09-23,49.07,49.68,48.81,49.14,8057700,48.58
+2011-09-22,50.23,51.30,48.62,49.13,13278100,48.57
+2011-09-21,52.04,52.93,51.41,51.43,4833700,50.85
+2011-09-20,52.91,53.13,52.26,52.28,4411200,51.69
+2011-09-19,51.92,52.98,51.83,52.76,6356100,52.16
+2011-09-16,51.96,53.39,51.90,52.66,11127500,52.06
+2011-09-15,51.74,51.87,51.06,51.70,4925700,51.11
+2011-09-14,51.31,51.82,50.95,51.28,6868200,50.70
+2011-09-13,50.14,51.07,49.77,50.95,6606200,50.37
+2011-09-12,49.43,50.35,49.08,50.11,5302500,49.54
+2011-09-09,50.26,50.52,49.51,50.02,7976600,49.45
+2011-09-08,50.22,51.41,49.90,50.59,9835200,50.02
+2011-09-07,50.05,50.58,49.61,50.58,5700300,50.01
+2011-09-06,48.77,49.41,48.36,49.34,5175000,48.78
+2011-09-02,50.64,50.64,49.71,49.71,4702400,49.15
+2011-09-01,52.18,52.24,50.81,51.06,7921800,50.48
+2011-08-31,51.23,52.00,51.20,51.67,9410400,51.08
+2011-08-30,51.13,51.39,50.52,50.96,6497200,50.38
+2011-08-29,51.30,51.40,50.77,51.34,4377000,50.76
+2011-08-26,50.09,51.16,49.55,50.83,4688400,50.25
+2011-08-25,50.96,51.28,50.12,50.30,4619700,49.73
+2011-08-24,50.58,51.43,50.25,51.00,4895800,50.42
+2011-08-23,50.05,50.69,49.90,50.63,6226200,50.06
+2011-08-22,50.63,50.70,49.72,50.05,6144100,49.48
+2011-08-19,50.03,50.91,49.76,49.92,8574400,49.35
+2011-08-18,49.52,50.84,48.95,50.64,14249600,50.07
+2011-08-17,52.03,52.26,50.07,50.55,21727300,49.98
+2011-08-16,48.11,49.68,48.11,49.37,8853800,48.81
+2011-08-15,48.68,48.72,47.82,48.42,5971100,47.57
+2011-08-12,47.93,48.88,46.95,48.48,6869900,47.63
+2011-08-11,47.02,47.93,46.77,47.27,12130700,46.44
+2011-08-10,48.26,48.40,46.61,46.70,9750200,45.88
+2011-08-09,46.89,49.00,46.54,48.95,14367600,48.09
+2011-08-08,47.60,48.13,45.28,46.44,13016000,45.63
+2011-08-05,48.34,48.86,47.30,48.65,11255100,47.80
+2011-08-04,49.61,49.85,47.70,47.81,12894500,46.97
+2011-08-03,49.07,49.85,48.57,49.75,9521800,48.88
+2011-08-02,50.50,50.81,48.93,48.95,8307400,48.09
+2011-08-01,51.67,51.68,50.29,51.10,8813100,50.21
+2011-07-29,50.81,51.83,50.43,51.49,9507500,50.59
+2011-07-28,50.35,50.97,50.30,50.43,4263900,49.55
+2011-07-27,50.48,50.78,50.25,50.35,5372900,49.47
+2011-07-26,51.29,51.35,50.32,50.61,5895500,49.73
+2011-07-25,51.39,51.52,51.06,51.14,3376200,50.25
+2011-07-22,51.81,51.88,51.35,51.81,3985300,50.90
+2011-07-21,51.19,52.00,51.16,51.73,6371000,50.83
+2011-07-20,51.40,51.49,50.81,50.96,5782300,50.07
+2011-07-19,51.00,51.35,50.88,51.30,7117800,50.40
+2011-07-18,50.91,51.00,50.35,50.59,5829100,49.71
+2011-07-15,50.93,51.12,50.39,51.09,8227300,50.20
+2011-07-14,50.83,51.10,50.69,50.79,7170300,49.90
+2011-07-13,51.27,51.31,50.76,50.83,6394300,49.94
+2011-07-12,50.75,51.46,50.75,50.94,5827000,50.05
+2011-07-11,50.68,51.20,50.51,50.69,4802800,49.80
+2011-07-08,51.00,51.44,50.88,51.14,9819200,50.25
+2011-07-07,51.79,52.13,51.33,51.67,22113000,50.77
+2011-07-06,47.58,48.77,47.58,48.44,6942600,47.59
+2011-07-05,47.96,48.05,47.45,47.55,5600500,46.72
+2011-07-01,47.05,47.97,46.84,47.93,5428200,47.09
+2011-06-30,46.67,46.91,46.52,46.91,7011500,46.09
+2011-06-29,46.95,47.06,46.48,46.49,5648200,45.68
+2011-06-28,46.73,47.31,46.48,46.69,6258200,45.87
+2011-06-27,45.93,46.54,45.65,46.46,8301100,45.65
+2011-06-24,47.53,47.63,46.32,46.33,12521200,45.52
+2011-06-23,46.60,47.65,46.45,47.63,7581800,46.80
+2011-06-22,47.34,47.57,46.73,46.82,5489700,46.00
+2011-06-21,47.35,47.78,47.15,47.68,4958800,46.85
+2011-06-20,46.49,47.33,46.40,47.24,5650000,46.41
+2011-06-17,46.75,47.27,46.49,46.53,9075600,45.72
+2011-06-16,46.68,46.97,46.25,46.45,5612100,45.64
+2011-06-15,47.03,47.06,46.46,46.71,5503700,45.89
+2011-06-14,46.80,47.49,46.79,47.29,7024100,46.46
+2011-06-13,46.43,46.87,46.15,46.43,5930300,45.62
+2011-06-10,47.14,47.14,46.51,46.70,6467800,45.88
+2011-06-09,46.99,47.50,46.60,47.16,6177900,46.34
+2011-06-08,47.06,47.07,46.52,46.86,7939200,46.04
+2011-06-07,47.46,47.96,47.00,47.06,6715000,46.24
+2011-06-06,47.32,47.57,46.97,47.36,6071700,46.53
+2011-06-03,47.64,47.97,47.33,47.40,6389700,46.57
+2011-06-02,48.73,48.78,47.72,47.95,9610000,47.11
+2011-06-01,49.61,49.63,48.53,48.56,8454600,47.71
+2011-05-31,49.60,49.77,49.30,49.53,5666600,48.66
+2011-05-27,49.30,49.62,49.26,49.37,2940700,48.51
+2011-05-26,49.16,49.55,48.99,49.41,6416600,48.55
+2011-05-25,49.36,49.51,48.94,49.36,5864500,48.50
+2011-05-24,49.51,49.80,49.11,49.24,6230400,48.38
+2011-05-23,49.37,49.83,49.32,49.51,4945800,48.65
+2011-05-20,50.02,50.10,49.46,49.69,8131400,48.82
+2011-05-19,49.88,50.39,49.10,50.29,7400700,49.41
+2011-05-18,51.43,51.56,48.80,49.96,20200000,49.09
+2011-05-17,50.37,50.85,50.28,50.78,6113500,49.89
+2011-05-16,51.33,51.38,50.24,50.34,7049600,49.46
+2011-05-13,51.88,52.12,51.24,51.52,6292800,50.37
+2011-05-12,50.93,51.94,50.62,51.76,7932000,50.61
+2011-05-11,50.79,51.24,50.52,50.81,7527400,49.68
+2011-05-10,50.46,50.61,50.26,50.47,4612600,49.35
+2011-05-09,50.47,50.47,49.81,50.00,4757400,48.89
+2011-05-06,50.80,50.85,50.44,50.51,8800100,49.39
+2011-05-05,49.03,50.91,48.90,50.34,13181300,49.22
+2011-05-04,49.22,49.49,48.70,49.20,8188600,48.11
+2011-05-03,48.70,49.34,48.51,49.17,7943800,48.08
+2011-05-02,49.34,49.46,48.53,48.80,10163500,47.71
+2011-04-29,49.77,49.77,49.02,49.10,9155000,48.01
+2011-04-28,50.50,50.85,50.12,50.22,4713700,49.10
+2011-04-27,49.96,50.78,49.86,50.59,5313100,49.47
+2011-04-26,49.50,50.05,49.50,49.85,6400000,48.74
+2011-04-25,49.87,49.96,49.49,49.50,3665400,48.40
+2011-04-21,50.10,50.15,49.80,49.90,4174400,48.79
+2011-04-20,50.26,50.79,49.97,50.05,5237400,48.94
+2011-04-19,50.26,50.29,49.46,49.82,7162700,48.71
+2011-04-18,49.94,50.35,49.65,50.27,4212200,49.15
+2011-04-15,50.16,50.64,50.04,50.24,5315100,49.12
+2011-04-14,49.97,50.28,49.75,50.02,4161400,48.91
+2011-04-13,50.41,50.62,49.87,50.09,5796100,48.98
+2011-04-12,49.15,50.58,49.13,50.44,9932700,49.32
+2011-04-11,49.53,49.77,49.24,49.26,5478000,48.16
+2011-04-08,49.40,49.92,49.10,49.53,8381400,48.43
+2011-04-07,50.50,50.67,49.59,49.62,12467800,48.52
+2011-04-06,51.05,51.13,50.76,50.96,5367400,49.83
+2011-04-05,49.85,51.11,49.85,50.74,6706200,49.61
+2011-04-04,50.50,50.55,49.76,50.06,5394900,48.95
+2011-04-01,50.07,50.58,50.00,50.36,5934700,49.24
+2011-03-31,50.07,50.26,49.77,50.01,6268100,48.90
+2011-03-30,49.39,50.34,49.23,50.26,7642300,49.14
+2011-03-29,49.60,49.68,49.03,49.16,9378700,48.07
+2011-03-28,50.17,50.22,49.40,49.55,6259200,48.45
+2011-03-25,50.56,50.59,49.89,49.95,9873900,48.84
+2011-03-24,50.14,50.76,50.09,50.61,6087100,49.48
+2011-03-23,50.35,50.50,50.07,50.24,5720100,49.12
+2011-03-22,50.62,51.05,50.44,50.50,5525300,49.38
+2011-03-21,50.99,51.01,50.39,50.71,6327900,49.58
+2011-03-18,50.59,50.68,49.45,49.99,15492100,48.88
+2011-03-17,51.05,51.24,50.15,50.38,5575800,49.26
+2011-03-16,50.70,50.93,50.33,50.66,5850400,49.53
+2011-03-15,50.38,51.12,50.10,50.85,5612400,49.72
+2011-03-14,51.35,51.35,50.82,51.07,4481500,49.93
+2011-03-11,51.42,52.00,51.06,51.53,5800500,50.38
+2011-03-10,51.24,51.64,51.03,51.16,5221800,50.02
+2011-03-09,51.35,51.90,50.99,51.64,4886100,50.49
+2011-03-08,51.02,51.76,50.90,51.51,8526200,50.36
+2011-03-07,51.82,52.15,51.17,51.30,7924400,50.16
+2011-03-04,52.28,52.50,51.45,51.65,11071900,50.50
+2011-03-03,52.15,52.20,51.25,52.08,12971300,50.92
+2011-03-02,52.60,52.68,52.00,52.30,9351300,51.14
+2011-03-01,52.69,52.98,52.47,52.47,10232600,51.30
+2011-02-28,52.30,52.72,52.03,52.55,6727000,51.38
+2011-02-25,52.22,52.71,51.64,52.36,9493900,51.20
+2011-02-24,50.75,52.45,50.50,52.00,17166900,50.84
+2011-02-23,51.15,51.24,50.00,50.26,17860500,49.14
+2011-02-22,51.54,51.75,50.97,51.07,14844000,49.93
+2011-02-18,52.75,52.80,51.75,51.90,23068400,50.75
+2011-02-17,53.66,53.91,53.11,53.15,7465500,51.97
+2011-02-16,53.96,54.49,53.59,53.74,5313700,52.55
+2011-02-15,53.59,54.17,53.51,53.86,5926400,52.66
+2011-02-14,54.19,54.19,53.58,53.63,5850800,52.44
+2011-02-11,54.35,54.60,54.15,54.39,5743700,52.94
+2011-02-10,54.91,54.97,54.35,54.56,4399800,53.10
+2011-02-09,55.20,55.34,54.83,55.01,4932600,53.54
+2011-02-08,54.71,55.53,54.63,55.39,4720300,53.91
+2011-02-07,54.42,54.90,54.24,54.80,5203700,53.34
+2011-02-04,53.97,54.50,53.72,54.27,5221300,52.82
+2011-02-03,53.56,54.28,53.39,54.06,8349600,52.61
+2011-02-02,54.43,54.56,53.06,53.46,12448900,52.03
+2011-02-01,54.65,55.04,54.57,54.64,6555100,53.18
+2011-01-31,54.91,54.96,54.43,54.83,6002600,53.36
+2011-01-28,54.81,55.11,54.27,54.35,5657900,52.90
+2011-01-27,55.41,55.79,54.75,54.83,9727600,53.36
+2011-01-26,56.02,56.05,55.57,55.59,4396700,54.10
+2011-01-25,55.65,56.24,55.50,55.95,6268700,54.45
+2011-01-24,55.58,55.95,54.85,55.80,5538100,54.31
+2011-01-21,55.88,56.44,55.68,55.73,5939300,54.24
+2011-01-20,54.95,55.77,54.84,55.55,7778100,54.07
+2011-01-19,54.66,54.74,53.86,54.53,11887700,53.07
+2011-01-18,55.10,55.31,54.55,54.63,6383000,53.17
+2011-01-14,55.51,55.63,54.99,55.07,6340900,53.60
+2011-01-13,56.28,56.40,55.20,55.42,7178800,53.94
+2011-01-12,55.38,55.74,55.05,55.45,8210400,53.97
+2011-01-11,55.50,55.58,55.01,55.19,8239700,53.71
+2011-01-10,55.30,55.50,55.03,55.22,10861700,53.74
+2011-01-07,55.15,55.23,54.74,55.05,12546400,53.58
+2011-01-06,55.81,55.95,54.29,54.93,28555900,53.46
+2011-01-05,59.48,59.78,58.61,58.94,7343400,57.36
+2011-01-04,60.64,60.77,59.67,59.99,4105000,58.39
+2011-01-03,60.26,60.97,60.11,60.77,5362000,59.15
+2010-12-31,59.94,60.26,59.73,60.13,1988200,58.52
+2010-12-30,59.87,60.23,59.77,59.95,1728000,58.35
+2010-12-29,59.95,60.33,59.81,59.89,2744200,58.29
+2010-12-28,60.06,60.51,59.78,59.91,2129600,58.31
+2010-12-27,60.06,60.43,59.74,60.05,1676800,58.44
+2010-12-23,59.73,60.59,59.73,60.26,3334400,58.65
+2010-12-22,59.62,60.65,59.62,60.03,5428900,58.43
+2010-12-21,58.81,59.96,58.55,59.70,5601400,58.10
+2010-12-20,58.84,58.91,58.34,58.60,2830300,57.03
+2010-12-17,58.87,59.09,58.49,58.52,6878700,56.96
+2010-12-16,58.83,59.61,58.79,59.06,3787800,57.48
+2010-12-15,58.83,59.22,58.43,58.78,4698700,57.21
+2010-12-14,58.98,59.40,58.89,59.08,4123800,57.50
+2010-12-13,59.23,59.43,58.65,58.79,3518600,57.22
+2010-12-10,59.56,59.92,58.82,58.95,3901400,57.37
+2010-12-09,59.52,59.69,59.00,59.41,4661800,57.82
+2010-12-08,59.11,59.32,58.63,59.13,2691700,57.55
+2010-12-07,59.45,60.00,59.03,59.09,4622800,57.51
+2010-12-06,59.00,59.42,58.78,59.23,4132600,57.65
+2010-12-03,59.18,59.38,58.45,59.12,6837500,57.54
+2010-12-02,58.05,59.80,57.44,59.65,10728500,58.06
+2010-12-01,57.60,58.15,57.25,58.02,5687500,56.47
+2010-11-30,55.98,57.45,55.98,56.94,6755500,55.42
+2010-11-29,56.61,56.63,55.82,56.33,5770800,54.82
+2010-11-26,56.94,57.25,56.59,56.85,2051300,55.33
+2010-11-24,55.47,57.34,55.47,57.25,6958600,55.72
+2010-11-23,55.48,55.88,55.17,55.24,6330100,53.76
+2010-11-22,56.35,56.50,55.64,55.77,6253200,54.28
+2010-11-19,55.40,56.34,55.09,56.31,9116300,54.80
+2010-11-18,56.23,56.63,55.29,55.32,7912900,53.84
+2010-11-17,54.84,55.85,54.75,55.62,10691900,54.13
+2010-11-16,54.16,54.50,53.31,53.79,5933800,52.11
+2010-11-15,54.29,54.54,54.05,54.16,3506800,52.47
+2010-11-12,54.09,54.62,53.92,54.19,4188800,52.50
+2010-11-11,54.22,54.65,53.99,54.30,3589000,52.60
+2010-11-10,54.33,54.59,53.88,54.58,3470200,52.87
+2010-11-09,54.83,55.00,54.25,54.46,2978900,52.76
+2010-11-08,55.06,55.14,54.51,54.90,2714300,53.18
+2010-11-05,55.03,55.35,54.65,55.15,4515600,53.43
+2010-11-04,54.79,56.16,54.69,54.76,9336300,53.05
+2010-11-03,53.96,54.09,53.25,53.97,5374100,52.28
+2010-11-02,53.62,54.25,53.14,53.95,5154300,52.26
+2010-11-01,52.38,53.86,51.93,53.48,11881600,51.81
+2010-10-29,52.16,52.22,51.65,51.94,6469400,50.32
+2010-10-28,53.01,53.05,52.02,52.36,6192800,50.72
+2010-10-27,52.68,52.83,51.85,52.73,6471700,51.08
+2010-10-26,53.54,53.74,53.05,53.14,5379700,51.48
+2010-10-25,54.08,54.53,53.69,53.76,4156700,52.08
+2010-10-22,54.22,54.42,53.45,53.87,4816400,52.19
+2010-10-21,54.33,54.95,53.94,54.21,5364600,52.52
+2010-10-20,53.67,54.24,53.35,54.18,5154000,52.49
+2010-10-19,53.54,54.04,53.22,53.50,5801900,51.83
+2010-10-18,54.22,54.37,53.75,54.04,4347800,52.35
+2010-10-15,54.40,54.59,53.97,54.33,4208600,52.63
+2010-10-14,54.46,54.62,53.52,54.07,5660600,52.38
+2010-10-13,54.69,55.08,54.35,54.42,4053900,52.72
+2010-10-12,54.87,54.91,54.47,54.74,5787300,53.03
+2010-10-11,54.30,55.00,54.24,54.85,4470300,53.14
+2010-10-08,54.40,54.67,53.92,54.20,6613700,52.51
+2010-10-07,54.11,54.60,53.59,54.32,7053000,52.62
+2010-10-06,54.07,54.48,53.78,54.07,5683800,52.38
+2010-10-05,53.81,54.28,53.59,54.24,5489900,52.54
+2010-10-04,53.31,53.64,52.97,53.42,4672700,51.75
+2010-10-01,53.78,53.94,53.30,53.47,5092100,51.80
+2010-09-30,53.72,54.07,53.23,53.44,7182400,51.77
+2010-09-29,54.54,54.54,53.39,53.54,6166300,51.87
+2010-09-28,53.81,54.76,53.56,54.53,6355900,52.83
+2010-09-27,54.82,55.00,54.18,54.39,4152900,52.69
+2010-09-24,54.31,55.28,53.91,55.05,4428600,53.33
+2010-09-23,53.60,54.35,53.37,53.77,3246200,52.09
+2010-09-22,54.09,54.36,53.50,54.10,3742600,52.41
+2010-09-21,54.64,54.64,53.83,54.07,4770000,52.38
+2010-09-20,53.95,54.73,53.74,54.60,3603300,52.89
+2010-09-17,54.15,54.27,53.65,53.74,5392300,52.06
+2010-09-16,53.52,54.07,53.23,53.96,3294200,52.27
+2010-09-15,53.56,54.01,53.40,53.76,3213000,52.08
+2010-09-14,53.33,54.16,53.01,53.75,5242100,52.07
+2010-09-13,53.42,53.59,52.99,53.19,3546300,51.53
+2010-09-10,52.72,53.22,52.68,53.06,3418600,51.40
+2010-09-09,52.87,53.28,52.47,52.72,3719000,51.07
+2010-09-08,52.43,53.06,52.36,52.49,5884300,50.85
+2010-09-07,52.53,53.04,52.20,52.33,3280600,50.69
+2010-09-03,52.96,53.54,52.64,52.83,5570900,51.18
+2010-09-02,52.33,52.95,52.31,52.55,7957200,50.91
+2010-09-01,51.62,52.64,51.62,52.24,5222000,50.61
+2010-08-31,50.65,51.48,50.43,51.16,7301700,49.56
+2010-08-30,51.60,51.71,50.74,50.80,5379200,49.21
+2010-08-27,51.76,52.23,51.33,51.74,6555200,50.12
+2010-08-26,51.62,52.23,51.57,51.66,4969500,50.05
+2010-08-25,51.29,51.79,51.00,51.57,10250600,49.96
+2010-08-24,51.56,51.85,50.81,51.53,6288500,49.92
+2010-08-23,52.22,52.59,51.90,52.01,4054500,50.38
+2010-08-20,51.68,52.33,51.65,52.15,5527300,50.52
+2010-08-19,51.86,52.12,51.31,51.85,8392900,50.23
+2010-08-18,49.37,52.32,49.37,51.95,16317000,50.33
+2010-08-17,51.46,51.65,50.91,50.93,6146700,49.10
+2010-08-16,50.50,50.92,50.35,50.72,3128000,48.89
+2010-08-13,51.63,51.66,50.74,50.81,3833900,48.98
+2010-08-12,51.55,52.00,51.25,51.81,4206500,49.94
+2010-08-11,52.24,52.56,51.98,52.01,3712400,50.14
+2010-08-10,53.07,53.17,52.38,52.94,3768200,51.03
+2010-08-09,53.31,53.70,52.96,53.35,5365500,51.43
+2010-08-06,52.41,52.69,51.56,52.32,4869900,50.44
+2010-08-05,52.33,53.23,51.42,52.86,7022700,50.96
+2010-08-04,51.24,51.71,51.00,51.50,4821700,49.65
+2010-08-03,51.53,52.59,50.42,50.98,5756500,49.14
+2010-08-02,51.59,52.00,51.22,51.75,5934100,49.89
+2010-07-30,51.01,51.48,50.79,51.32,7277000,49.47
+2010-07-29,52.15,52.69,51.31,51.51,4624700,49.66
+2010-07-28,52.07,52.64,51.67,51.80,4252200,49.93
+2010-07-27,52.84,52.99,52.00,52.13,4088300,50.25
+2010-07-26,51.75,52.97,51.75,52.85,5447000,50.95
+2010-07-23,51.32,51.89,50.91,51.89,5377500,50.02
+2010-07-22,50.70,51.78,50.60,51.46,4522500,49.61
+2010-07-21,51.14,51.14,50.00,50.17,4183300,48.36
+2010-07-20,49.75,51.15,49.45,51.03,5492600,49.19
+2010-07-19,50.57,50.57,49.75,50.23,4050100,48.42
+2010-07-16,50.55,50.92,50.16,50.28,8912200,48.47
+2010-07-15,49.53,50.95,49.37,50.79,6685600,48.96
+2010-07-14,49.67,49.78,49.08,49.65,5210800,47.86
+2010-07-13,49.54,50.27,49.09,49.89,6053400,48.09
+2010-07-12,49.65,49.65,48.81,49.16,5637700,47.39
+2010-07-09,49.97,50.03,49.40,49.85,5319100,48.05
+2010-07-08,50.94,51.30,49.43,50.02,9063700,48.22
+2010-07-07,49.93,50.48,49.50,50.43,7568800,48.61
+2010-07-06,50.00,50.36,49.47,49.93,8557300,48.13
+2010-07-02,49.67,49.96,49.20,49.53,5492400,47.75
+2010-07-01,48.99,49.84,48.30,49.61,10683000,47.82
+2010-06-30,49.04,50.08,48.84,49.17,9576100,47.40
+2010-06-29,49.33,49.51,48.23,49.00,10199500,47.24
+2010-06-28,50.61,50.93,49.72,49.92,6147700,48.12
+2010-06-25,50.86,51.23,50.41,50.50,8414200,48.68
+2010-06-24,52.42,52.42,50.65,50.73,9736000,48.90
+2010-06-23,52.32,53.06,52.24,52.67,5855000,50.77
+2010-06-22,53.15,53.60,51.90,52.28,9440200,50.40
+2010-06-21,53.97,54.16,52.48,52.89,8359000,50.99
+2010-06-18,54.29,54.40,53.58,53.67,8810100,51.74
+2010-06-17,54.59,54.59,53.26,54.12,5093000,52.17
+2010-06-16,54.23,54.54,53.58,54.18,4297800,52.23
+2010-06-15,54.54,54.84,53.95,54.60,4388200,52.63
+2010-06-14,54.10,54.73,53.53,54.05,3905700,52.10
+2010-06-11,53.31,53.98,52.94,53.71,3457800,51.78
+2010-06-10,53.07,53.65,52.90,53.61,4915300,51.68
+2010-06-09,52.69,53.29,52.15,52.37,6082200,50.48
+2010-06-08,51.81,52.82,51.81,52.42,6825600,50.53
+2010-06-07,52.98,53.51,51.93,52.00,5748200,50.13
+2010-06-04,53.59,53.87,52.35,52.80,6302600,50.90
+2010-06-03,55.11,55.39,54.04,54.48,5819900,52.52
+2010-06-02,54.01,54.75,53.43,54.37,6187400,52.41
+2010-06-01,54.27,55.12,53.80,53.91,4590900,51.97
+2010-05-28,55.31,55.31,54.36,54.53,5089600,52.57
+2010-05-27,54.37,55.33,53.83,55.31,5639800,53.32
+2010-05-26,55.09,55.09,53.43,53.59,9305500,51.66
+2010-05-25,53.09,54.60,52.75,54.58,8474100,52.61
+2010-05-24,54.20,54.94,53.83,54.29,6131100,52.34
+2010-05-21,51.83,54.37,51.83,54.35,11596600,52.39
+2010-05-20,53.27,54.25,52.63,52.78,10634700,50.88
+2010-05-19,53.48,54.70,53.03,54.03,10166400,52.08
+2010-05-18,56.33,56.70,53.94,54.22,8566000,52.27
+2010-05-17,55.47,56.22,54.66,56.05,7600000,53.87
+2010-05-14,55.07,56.19,54.75,55.17,8092800,53.02
+2010-05-13,57.02,57.04,54.94,55.07,7770500,52.93
+2010-05-12,56.52,57.22,56.01,57.13,4736900,54.91
+2010-05-11,56.04,56.99,55.89,56.28,4479900,54.09
+2010-05-10,55.94,57.10,55.57,56.67,7906800,54.46
+2010-05-07,54.74,55.35,52.69,54.30,11650400,52.19
+2010-05-06,54.73,56.18,53.26,55.02,14732900,52.88
+2010-05-05,55.20,56.59,55.12,56.06,11130600,53.88
+2010-05-04,56.58,56.68,55.17,55.58,6793900,53.42
+2010-05-03,56.96,57.62,56.67,56.99,5127400,54.77
+2010-04-30,57.46,58.20,56.43,56.87,6571200,54.66
+2010-04-29,56.97,57.54,56.66,57.35,3739500,55.12
+2010-04-28,56.92,57.32,56.18,56.61,5192100,54.41
+2010-04-27,57.80,57.98,56.51,56.67,5898900,54.46
+2010-04-26,57.85,58.52,57.46,58.05,5507300,55.79
+2010-04-23,57.52,58.00,57.02,57.94,5318000,55.68
+2010-04-22,56.66,57.74,56.58,57.60,4998100,55.36
+2010-04-21,56.28,57.83,56.02,56.93,5472100,54.71
+2010-04-20,56.39,56.53,55.97,56.14,4167300,53.95
+2010-04-19,56.02,56.53,54.88,56.07,5624700,53.89
+2010-04-16,56.32,56.45,55.70,55.99,6310000,53.81
+2010-04-15,56.45,56.76,56.18,56.60,3772300,54.40
+2010-04-14,56.47,56.74,56.02,56.74,4475700,54.53
+2010-04-13,55.96,56.67,55.87,56.46,5908500,54.26
+2010-04-12,55.88,56.22,55.51,55.98,4535500,53.80
+2010-04-09,55.93,56.13,54.79,55.67,7134600,53.50
+2010-04-08,54.81,56.44,54.26,55.64,11861900,53.47
+2010-04-07,53.92,54.51,53.71,54.01,6541800,51.91
+2010-04-06,53.63,54.09,53.35,54.09,4355700,51.98
+2010-04-05,53.29,53.96,52.67,53.76,4241000,51.67
+2010-04-01,52.76,53.14,52.65,53.13,5057800,51.06
+2010-03-31,53.51,53.67,52.24,52.60,6467400,50.55
+2010-03-30,53.95,54.32,53.42,53.74,3079300,51.65
+2010-03-29,54.53,54.73,53.80,53.96,3607300,51.86
+2010-03-26,53.70,54.46,53.66,54.37,4888000,52.25
+2010-03-25,53.63,54.00,53.38,53.45,3540700,51.37
+2010-03-24,53.62,53.83,53.12,53.37,4685500,51.29
+2010-03-23,53.80,54.00,53.21,53.89,3173600,51.79
+2010-03-22,53.04,54.00,52.86,53.88,3767300,51.78
+2010-03-19,53.26,53.39,52.98,53.30,5225400,51.22
+2010-03-18,53.28,53.38,52.77,53.04,4068400,50.98
+2010-03-17,53.60,53.64,52.98,53.18,3488500,51.11
+2010-03-16,53.47,53.59,53.16,53.44,2844600,51.36
+2010-03-15,52.90,53.51,52.86,53.47,3841300,51.39
+2010-03-12,53.11,53.21,52.49,53.08,3757400,51.01
+2010-03-11,52.46,52.92,52.18,52.81,3217600,50.75
+2010-03-10,52.56,53.30,52.36,52.64,4164700,50.59
+2010-03-09,53.10,53.38,52.58,52.86,3597600,50.80
+2010-03-08,53.43,53.64,53.24,53.48,3261700,51.40
+2010-03-05,53.34,53.50,52.86,53.49,4503300,51.41
+2010-03-04,52.40,53.25,52.15,52.94,6891400,50.88
+2010-03-03,51.77,51.92,51.46,51.68,3993500,49.67
+2010-03-02,52.17,52.37,51.47,51.67,4805300,49.66
+2010-03-01,51.77,52.34,51.49,52.24,4883600,50.21
+2010-02-26,51.00,51.63,50.99,51.52,4189600,49.51
+2010-02-25,50.72,51.13,50.27,50.95,8211800,48.97
+2010-02-24,50.20,51.16,50.12,50.99,9273500,49.00
+2010-02-23,49.90,50.62,48.80,50.06,15695000,48.11
+2010-02-22,50.79,51.05,50.56,50.64,4000300,48.67
+2010-02-19,50.70,51.08,50.49,50.73,5172500,48.75
+2010-02-18,50.37,50.93,50.13,50.74,4882200,48.76
+2010-02-17,50.28,50.76,50.17,50.60,5474300,48.63
+2010-02-16,49.30,50.23,49.17,50.09,5788600,47.98
+2010-02-12,48.79,48.98,48.50,48.64,8710900,46.59
+2010-02-11,48.85,49.52,48.63,49.16,4716400,47.09
+2010-02-10,49.02,49.32,48.61,48.95,4433700,46.88
+2010-02-09,49.15,49.70,48.78,49.14,4628400,47.07
+2010-02-08,49.26,49.66,48.75,48.78,4944100,46.72
+2010-02-05,48.60,49.51,48.51,49.30,7345800,47.22
+2010-02-04,49.25,49.40,48.23,49.07,15325900,47.00
+2010-02-03,50.69,51.00,50.51,50.60,7192400,48.46
+2010-02-02,51.11,51.17,50.61,50.82,13402900,48.68
+2010-02-01,51.55,51.61,50.70,51.09,8797500,48.93
+2010-01-29,52.26,52.38,51.27,51.27,9523400,49.11
+2010-01-28,52.18,52.43,51.61,51.91,8252700,49.72
+2010-01-27,51.84,52.20,51.52,51.96,11010600,49.77
+2010-01-26,50.56,52.46,50.52,52.02,13054200,49.83
+2010-01-25,50.73,51.08,50.21,50.77,8908700,48.63
+2010-01-22,50.02,51.10,50.01,50.38,11722400,48.25
+2010-01-21,50.64,51.32,49.70,50.22,9239600,48.10
+2010-01-20,50.78,51.39,50.57,50.72,8591500,48.58
+2010-01-19,50.47,51.40,50.00,51.20,9924900,49.04
+2010-01-15,49.86,50.32,49.79,50.17,9093100,48.05
+2010-01-14,49.77,50.35,49.60,50.10,7498700,47.99
+2010-01-13,49.33,49.66,49.11,49.34,4793400,47.26
+2010-01-12,49.90,49.98,48.96,49.34,5472000,47.26
+2010-01-11,50.16,50.33,49.74,50.18,3751700,48.06
+2010-01-08,50.05,50.11,49.58,50.07,6512800,47.96
+2010-01-07,50.20,50.79,49.72,50.27,12531000,48.15
+2010-01-06,48.59,49.70,48.59,49.66,7217400,47.56
+2010-01-05,48.51,49.23,48.26,48.73,4760100,46.67
+2010-01-04,48.47,48.89,48.40,48.55,4589100,46.50
+2009-12-31,48.79,49.12,48.31,48.37,3235900,46.33
+2009-12-30,48.42,48.71,48.24,48.70,2940700,46.65
+2009-12-29,48.67,48.75,48.39,48.58,3761400,46.53
+2009-12-28,48.62,48.98,48.30,48.45,4196400,46.41
+2009-12-24,48.82,49.22,48.52,48.65,1508900,46.60
+2009-12-23,48.96,49.10,48.46,48.85,4639600,46.79
+2009-12-22,49.32,49.37,48.39,48.79,5161200,46.73
+2009-12-21,48.39,49.52,48.05,49.33,8023200,47.25
+2009-12-18,47.66,48.36,46.91,48.24,10493400,46.20
+2009-12-17,47.34,47.94,47.10,47.50,7612000,45.50
+2009-12-16,47.88,48.00,47.46,47.48,5365900,45.48
+2009-12-15,47.76,47.90,47.37,47.66,7023300,45.65
+2009-12-14,47.20,47.91,46.92,47.84,8979600,45.82
+2009-12-11,46.17,47.02,46.07,46.93,7553000,44.95
+2009-12-10,45.54,46.17,45.17,45.99,7746300,44.05
+2009-12-09,45.70,45.73,45.11,45.30,6643500,43.39
+2009-12-08,46.10,46.20,45.42,45.87,6370500,43.93
+2009-12-07,45.64,46.50,45.64,46.34,8642600,44.38
+2009-12-04,46.96,47.19,45.17,45.64,17511600,43.71
+2009-12-03,47.08,47.25,46.05,46.35,14367600,44.39
+2009-12-02,46.75,47.79,46.67,47.72,11267200,45.71
+2009-12-01,47.08,47.25,46.64,46.78,9542800,44.81
+2009-11-30,47.45,47.67,45.99,46.56,12868200,44.60
+2009-11-27,46.92,47.94,46.62,47.70,4244300,45.69
+2009-11-25,47.52,48.05,47.38,47.83,4333900,45.81
+2009-11-24,47.10,47.55,47.05,47.46,5863000,45.46
+2009-11-23,47.92,47.93,47.16,47.26,7176700,45.27
+2009-11-20,47.73,48.18,47.20,47.46,7729500,45.46
+2009-11-19,47.94,48.13,47.48,47.90,8746600,45.88
+2009-11-18,48.25,48.26,47.72,47.87,11592500,45.85
+2009-11-17,50.48,50.59,47.48,48.77,23494700,46.55
+2009-11-16,49.30,50.34,49.25,50.29,10966500,48.00
+2009-11-13,48.98,49.12,48.17,48.99,10022200,46.76
+2009-11-12,50.12,50.39,48.70,48.93,9597800,46.70
+2009-11-11,50.77,51.02,49.80,50.11,5304000,47.83
+2009-11-10,50.43,50.85,49.94,50.49,4833300,48.19
+2009-11-09,49.94,50.49,49.55,50.45,8792600,48.15
+2009-11-06,49.60,49.97,49.15,49.70,5293300,47.44
+2009-11-05,49.26,49.78,48.41,49.70,8271500,47.44
+2009-11-04,49.40,49.80,49.12,49.27,7232700,47.03
+2009-11-03,49.12,49.83,48.66,49.25,7137700,47.01
+2009-11-02,48.62,49.69,48.31,49.34,7133200,47.09
+2009-10-30,49.43,50.31,48.40,48.43,10165900,46.22
+2009-10-29,48.82,49.60,48.50,49.53,7408000,47.27
+2009-10-28,49.08,49.58,48.15,48.24,9569800,46.04
+2009-10-27,48.88,49.33,48.16,48.45,6532900,46.24
+2009-10-26,49.15,50.00,48.62,48.88,4953000,46.65
+2009-10-23,49.81,50.20,48.80,49.03,5971800,46.80
+2009-10-22,49.01,49.95,48.82,49.49,6838200,47.24
+2009-10-21,50.26,50.76,48.81,48.90,7883100,46.67
+2009-10-20,50.25,50.80,49.51,49.97,4338200,47.69
+2009-10-19,50.26,50.70,50.05,50.39,5167700,48.10
+2009-10-16,50.27,50.33,49.65,50.08,6769200,47.80
+2009-10-15,51.11,51.15,50.00,50.42,8629800,48.12
+2009-10-14,50.92,51.77,50.30,51.35,9284500,49.01
+2009-10-13,49.63,50.86,49.61,50.10,7676500,47.82
+2009-10-12,50.00,50.75,49.54,49.60,7273000,47.34
+2009-10-09,49.41,49.95,49.09,49.89,8251400,47.62
+2009-10-08,47.70,49.64,47.52,49.34,12095400,47.09
+2009-10-07,47.97,48.66,47.85,48.51,7311700,46.30
+2009-10-06,47.59,48.18,47.59,48.09,7075500,45.90
+2009-10-05,46.17,47.11,46.09,46.93,5453900,44.79
+2009-10-02,46.03,46.54,45.73,46.02,6094700,43.92
+2009-10-01,46.52,47.04,46.00,46.57,7220100,44.45
+2009-09-30,46.95,47.19,46.28,46.68,9389200,44.55
+2009-09-29,47.81,48.17,47.20,47.28,5473100,45.13
+2009-09-28,46.57,47.83,46.35,47.71,6022000,45.54
+2009-09-25,47.69,47.69,46.15,46.29,8414600,44.18
+2009-09-24,47.63,48.04,47.00,47.65,5384200,45.48
+2009-09-23,48.17,48.38,47.50,47.56,5619300,45.39
+2009-09-22,48.92,48.96,48.04,48.16,6967400,45.97
+2009-09-21,48.52,49.20,47.85,48.84,4071300,46.62
+2009-09-18,48.84,48.93,48.48,48.79,6274600,46.57
+2009-09-17,48.36,49.14,48.33,48.67,7146800,46.45
+2009-09-16,47.62,48.50,47.62,48.47,6574700,46.26
+2009-09-15,47.51,47.95,46.86,47.51,7104600,45.35
+2009-09-14,47.69,48.04,47.32,47.42,6682700,45.26
+2009-09-11,48.25,48.45,47.59,47.95,6209800,45.77
+2009-09-10,47.67,48.21,47.40,48.17,6848500,45.98
+2009-09-09,47.27,47.78,46.99,47.65,8003400,45.48
+2009-09-08,47.43,47.67,46.87,47.31,8562100,45.16
+2009-09-04,47.17,47.36,46.87,47.12,6052800,44.97
+2009-09-03,47.59,47.75,46.79,47.07,12238200,44.93
+2009-09-02,46.38,46.78,45.68,46.27,8034700,44.16
+2009-09-01,46.72,47.55,46.32,46.58,10369000,44.46
+2009-08-31,47.02,47.21,46.50,47.00,8105400,44.86
+2009-08-28,47.63,47.63,47.01,47.39,6601100,45.23
+2009-08-27,47.29,47.55,46.81,47.29,7195200,45.14
+2009-08-26,46.31,47.69,46.26,47.42,10179500,45.26
+2009-08-25,45.57,46.83,45.27,46.47,11087200,44.35
+2009-08-24,45.89,45.89,45.09,45.17,6538900,43.11
+2009-08-21,45.60,45.87,45.13,45.66,6096600,43.58
+2009-08-20,44.89,45.50,44.71,45.27,7820600,43.21
+2009-08-19,44.00,45.63,43.95,45.05,15959200,43.00
+2009-08-18,43.56,44.57,43.19,44.32,20120100,42.30
+2009-08-17,41.30,41.74,41.21,41.38,7677100,39.33
+2009-08-14,42.13,42.65,41.75,42.03,7127600,39.95
+2009-08-13,42.63,42.65,41.64,42.24,15854000,40.15
+2009-08-12,42.20,42.94,42.10,42.51,6333600,40.41
+2009-08-11,41.97,42.74,41.67,42.20,8287600,40.11
+2009-08-10,42.75,42.90,41.60,41.98,7899700,39.90
+2009-08-07,42.32,43.06,41.81,42.93,16928500,40.81
+2009-08-06,42.02,42.87,41.57,41.71,14009400,39.65
+2009-08-05,42.34,42.45,41.52,41.81,10085600,39.74
+2009-08-04,42.76,42.97,41.95,42.17,7865000,40.08
+2009-08-03,43.95,44.00,42.74,43.04,8215000,40.91
+2009-07-31,43.45,44.37,43.22,43.62,11652200,41.46
+2009-07-30,43.90,44.44,43.52,43.60,4731900,41.44
+2009-07-29,42.87,43.95,42.64,43.58,6422200,41.42
+2009-07-28,42.59,43.23,42.34,43.21,6203400,41.07
+2009-07-27,42.58,42.86,42.09,42.86,4003600,40.74
+2009-07-24,41.97,42.78,41.76,42.71,6885700,40.60
+2009-07-23,41.17,42.91,40.65,42.24,11859400,40.15
+2009-07-22,39.58,41.32,39.41,41.17,8626900,39.13
+2009-07-21,40.21,40.25,39.24,40.06,8386000,38.08
+2009-07-20,39.86,39.97,39.06,39.94,8204300,37.96
+2009-07-17,39.47,39.64,39.03,39.56,5700300,37.60
+2009-07-16,39.70,39.78,38.58,39.57,8019100,37.61
+2009-07-15,38.99,39.87,38.82,39.77,9166800,37.80
+2009-07-14,38.46,38.69,37.75,38.57,7142300,36.66
+2009-07-13,38.09,38.48,37.62,38.34,8386900,36.44
+2009-07-10,38.55,38.65,37.50,37.80,8503700,35.93
+2009-07-09,38.96,39.30,38.31,38.39,15045300,36.49
+2009-07-08,36.99,37.37,36.36,37.26,8004500,35.42
+2009-07-07,37.72,37.74,36.65,36.75,6253100,34.93
+2009-07-06,37.05,37.94,36.82,37.60,6713900,35.74
+2009-07-02,38.20,38.27,37.12,37.45,8634700,35.60
+2009-07-01,39.64,39.83,38.65,38.69,8747000,36.78
+2009-06-30,39.58,40.12,39.02,39.47,7532400,37.52
+2009-06-29,39.67,40.25,39.18,39.65,6433700,37.69
+2009-06-26,40.08,40.60,39.44,39.57,7744300,37.61
+2009-06-25,38.51,40.57,38.34,40.31,12328000,38.32
+2009-06-24,38.50,39.34,38.34,38.68,8476800,36.77
+2009-06-23,39.44,39.67,38.13,38.32,10006700,36.42
+2009-06-22,39.32,39.88,38.82,39.47,9254200,37.52
+2009-06-19,39.00,39.94,38.96,39.58,8055900,37.62
+2009-06-18,39.06,39.26,38.38,39.00,6664300,37.07
+2009-06-17,38.40,39.66,37.66,39.05,12031900,37.12
+2009-06-16,40.11,40.12,38.50,38.62,9418600,36.71
+2009-06-15,40.65,40.69,39.54,40.11,9438800,38.13
+2009-06-12,39.64,40.46,39.01,40.38,6898300,38.38
+2009-06-11,40.52,40.87,39.48,39.55,8488900,37.59
+2009-06-10,41.36,41.59,39.87,40.37,9762400,38.37
+2009-06-09,41.07,41.39,40.87,41.14,7417100,39.11
+2009-06-08,40.17,41.39,39.84,40.98,7295400,38.95
+2009-06-05,41.63,41.80,40.31,40.49,11712500,38.49
+2009-06-04,39.85,40.99,39.17,40.95,13665600,38.92
+2009-06-03,40.98,41.60,40.50,40.97,13958700,38.94
+2009-06-02,41.46,42.42,41.09,41.28,9671200,39.24
+2009-06-01,39.87,42.34,39.82,41.67,13152400,39.61
+2009-05-29,39.73,39.73,38.40,39.30,11770700,37.36
+2009-05-28,39.90,40.22,38.38,39.14,11561400,37.20
+2009-05-27,41.05,41.44,39.47,39.60,12555600,37.64
+2009-05-26,40.42,41.59,40.26,41.00,11534800,38.97
+2009-05-22,41.81,41.99,40.37,40.74,8483200,38.73
+2009-05-21,42.45,43.30,41.14,41.60,14277200,39.54
+2009-05-20,43.97,44.90,42.89,42.94,21713200,40.82
+2009-05-19,41.76,42.23,41.25,41.94,9228700,39.87
+2009-05-18,40.82,41.78,40.81,41.77,9445000,39.70
+2009-05-15,40.44,41.50,40.07,40.37,10744300,38.22
+2009-05-14,40.47,41.75,40.24,40.48,8525300,38.33
+2009-05-13,41.88,41.88,40.16,40.47,12665500,38.32
+2009-05-12,43.02,43.34,41.50,42.53,8574500,40.27
+2009-05-11,43.21,43.98,42.60,42.73,12052500,40.46
+2009-05-08,43.82,44.65,43.08,43.79,11975700,41.46
+2009-05-07,43.71,43.85,41.92,42.67,14925500,40.40
+2009-05-06,41.80,42.55,39.97,41.47,10685600,39.26
+2009-05-05,40.55,41.36,40.00,41.26,9723400,39.06
+2009-05-04,39.75,41.40,39.49,40.55,10130900,38.39
+2009-05-01,40.38,41.30,39.74,40.05,9196900,37.92
+2009-04-30,40.60,41.77,40.35,41.26,12744200,39.06
+2009-04-29,40.15,41.36,39.80,40.25,11616200,38.11
+2009-04-28,38.94,40.61,38.78,39.62,9626700,37.51
+2009-04-27,39.48,40.18,38.90,39.39,8684800,37.29
+2009-04-24,38.99,41.00,38.90,40.08,12474000,37.95
+2009-04-23,39.43,39.75,38.00,38.69,9762400,36.63
+2009-04-22,37.91,40.83,37.91,39.23,13956200,37.14
+2009-04-21,37.80,38.83,37.48,38.74,11243600,36.68
+2009-04-20,40.00,40.12,37.91,38.00,15067400,35.98
+2009-04-17,39.93,40.85,39.62,40.54,12032900,38.38
+2009-04-16,38.90,40.26,38.65,39.85,10790100,37.73
+2009-04-15,38.57,39.04,37.62,38.54,11755100,36.49
+2009-04-14,39.64,40.15,38.77,39.07,14979300,36.99
+2009-04-13,39.43,40.74,39.43,40.22,10584400,38.08
+2009-04-09,38.59,40.00,38.38,39.89,24532300,37.77
+2009-04-08,35.27,37.90,35.25,37.60,17798600,35.60
+2009-04-07,34.85,35.41,34.48,35.03,7659400,33.17
+2009-04-06,36.36,36.57,34.79,35.45,9772500,33.56
+2009-04-03,35.87,36.76,35.61,36.68,10639800,34.73
+2009-04-02,35.07,36.85,34.86,36.06,12031600,34.14
+2009-04-01,33.93,34.80,33.30,34.38,10347200,32.55
+2009-03-31,33.49,34.88,32.49,34.39,13759200,32.56
+2009-03-30,33.31,33.52,32.56,33.28,9198200,31.51
+2009-03-27,34.38,34.86,33.52,34.17,9526600,32.35
+2009-03-26,33.94,35.67,33.59,34.93,15375200,33.07
+2009-03-25,33.27,34.76,31.97,33.23,13303200,31.46
+2009-03-24,32.68,33.54,32.45,33.06,9971700,31.30
+2009-03-23,31.22,33.11,30.71,33.08,14772300,31.32
+2009-03-20,31.61,31.74,29.95,30.35,11573400,28.73
+2009-03-19,32.00,32.10,31.18,31.43,10966900,29.76
+2009-03-18,30.29,32.81,29.93,31.58,18579200,29.90
+2009-03-17,29.44,30.45,29.13,30.45,10204800,28.83
+2009-03-16,30.30,30.44,28.75,28.83,11136300,27.30
+2009-03-13,28.69,30.01,28.18,29.97,16870100,28.37
+2009-03-12,26.89,28.69,26.60,28.49,12663900,26.97
+2009-03-11,27.25,27.85,26.76,26.90,15474000,25.47
+2009-03-10,25.75,27.66,25.46,27.21,13459800,25.76
+2009-03-09,25.40,26.35,25.13,25.37,11816500,24.02
+2009-03-06,26.63,26.79,25.00,25.65,12434600,24.28
+2009-03-05,26.88,27.82,26.04,26.31,13311700,24.91
+2009-03-04,26.35,27.75,26.19,27.16,13676200,25.71
+2009-03-03,27.78,27.98,25.63,25.95,30336100,24.57
+2009-03-02,27.79,28.50,27.10,27.37,12331900,25.91
+2009-02-27,27.57,28.68,27.18,28.31,17297600,26.80
+2009-02-26,27.98,28.56,27.61,27.82,13167000,26.34
+2009-02-25,28.01,29.21,27.21,27.59,28313000,26.12
+2009-02-24,27.45,28.94,27.12,27.83,26996500,26.35
+2009-02-23,30.02,30.65,28.23,28.43,10721500,26.92
+2009-02-20,29.47,30.18,28.79,29.75,12262700,28.17
+2009-02-19,30.00,30.83,29.74,29.89,9996000,28.30
+2009-02-18,29.81,30.45,28.87,29.44,21037500,27.87
+2009-02-17,29.56,30.14,28.54,29.63,12896000,27.90
+2009-02-13,30.75,31.00,29.93,30.08,9543000,28.33
+2009-02-12,31.50,31.50,29.81,30.85,28205400,29.05
+2009-02-11,31.44,32.03,30.96,31.75,7799300,29.90
+2009-02-10,32.57,32.78,31.22,31.29,14187900,29.46
+2009-02-09,32.90,33.35,32.18,32.73,11995400,30.82
+2009-02-06,32.24,33.50,31.96,33.02,17308300,31.09
+2009-02-05,31.03,32.95,31.03,32.29,19482200,30.41
+2009-02-04,31.62,32.69,31.17,31.34,20745200,29.51
+2009-02-03,30.50,32.47,30.10,32.11,24485000,30.24
+2009-02-02,30.25,31.19,29.88,30.20,17155500,28.44
+2009-01-30,32.99,33.02,31.17,31.20,15832500,29.38
+2009-01-29,34.57,34.80,32.59,32.70,12924000,30.79
+2009-01-28,34.42,35.45,34.33,34.92,10965100,32.88
+2009-01-27,33.30,33.64,32.52,33.34,10944000,31.40
+2009-01-26,33.60,34.74,32.80,33.15,11096700,31.22
+2009-01-23,32.93,33.95,32.63,33.40,9628200,31.45
+2009-01-22,33.57,34.83,33.03,33.92,11671000,31.94
+2009-01-21,31.99,34.23,31.85,34.14,12536700,32.15
+2009-01-20,34.84,34.99,32.12,32.55,11302200,30.65
+2009-01-16,35.25,35.56,33.99,35.02,8752100,32.98
+2009-01-15,33.70,35.55,33.01,34.92,12320500,32.88
+2009-01-14,34.01,34.47,33.42,33.70,8619800,31.73
+2009-01-13,35.14,36.29,34.44,34.94,8414100,32.90
+2009-01-12,35.33,35.70,34.65,35.11,8718600,33.06
+2009-01-09,37.52,37.88,35.24,35.40,9625000,33.33
+2009-01-08,37.90,38.23,35.90,37.52,18826000,35.33
+2009-01-07,37.75,38.84,36.55,37.01,10041400,34.85
+2009-01-06,36.57,38.61,36.16,38.11,14464400,35.89
+2009-01-05,34.31,36.54,34.25,36.14,8750900,34.03
+2009-01-02,34.64,35.17,34.16,34.63,8066500,32.61
+2008-12-31,33.22,34.99,33.02,34.53,6760700,32.52
+2008-12-30,32.49,33.77,32.29,33.55,6320300,31.59
+2008-12-29,32.26,32.60,31.69,32.39,9485100,30.50
+2008-12-26,32.65,32.91,32.11,32.24,4192600,30.36
+2008-12-24,32.41,33.06,32.21,32.35,3710000,30.46
+2008-12-23,32.73,33.41,31.94,31.95,7348000,30.09
+2008-12-22,34.79,34.80,32.60,32.78,11044200,30.87
+2008-12-19,35.80,36.46,34.26,34.42,12705100,32.41
+2008-12-18,35.87,36.55,35.23,35.42,13750900,33.35
+2008-12-17,35.62,36.48,35.17,35.73,10679600,33.65
+2008-12-16,35.12,36.33,34.64,36.14,9943300,34.03
+2008-12-15,35.95,36.22,33.86,34.69,10937800,32.67
+2008-12-12,36.45,37.29,35.04,35.84,19630200,33.75
+2008-12-11,38.53,39.43,37.06,37.55,19666800,35.36
+2008-12-10,38.47,39.13,36.81,38.85,14153400,36.58
+2008-12-09,37.60,40.18,37.35,37.98,19069000,35.76
+2008-12-08,35.32,38.96,35.15,38.32,21197200,36.08
+2008-12-05,33.57,35.24,31.40,34.96,13721300,32.92
+2008-12-04,33.39,35.77,33.07,34.04,15762900,32.05
+2008-12-03,30.75,34.70,30.35,34.48,18550300,32.47
+2008-12-02,30.00,31.55,28.63,31.53,14624800,29.69
+2008-12-01,33.27,33.37,29.36,29.54,14257200,27.82
+2008-11-28,35.00,35.32,33.35,33.76,5241800,31.79
+2008-11-26,31.08,35.27,31.08,35.13,14860000,33.08
+2008-11-25,31.67,32.28,30.50,32.01,16165100,30.14
+2008-11-24,28.25,31.95,27.42,30.44,19557000,28.66
+2008-11-21,28.63,28.81,26.10,28.08,22217200,26.44
+2008-11-20,27.41,30.06,26.47,28.00,25409100,26.37
+2008-11-19,29.80,30.34,25.60,26.96,39770700,25.39
+2008-11-18,31.55,32.61,29.63,30.06,20321900,28.31
+2008-11-17,32.25,34.75,31.64,31.68,18703500,29.68
+2008-11-14,34.21,36.29,32.51,33.03,11809100,30.95
+2008-11-13,33.57,35.38,31.03,35.33,13471400,33.10
+2008-11-12,34.92,35.39,33.17,33.28,10225400,31.18
+2008-11-11,35.10,36.80,34.53,35.85,7316000,33.59
+2008-11-10,36.80,37.91,35.82,36.29,7090100,34.00
+2008-11-07,35.75,36.91,34.54,36.52,8797600,34.22
+2008-11-06,37.11,39.11,35.01,35.47,16987400,33.23
+2008-11-05,40.77,41.32,37.52,37.75,11120900,35.37
+2008-11-04,40.37,42.22,40.00,41.35,12090600,38.74
+2008-11-03,40.10,40.63,39.16,39.32,6305600,36.84
+2008-10-31,37.96,40.73,37.82,40.12,15085200,37.59
+2008-10-30,41.40,41.94,37.87,38.39,17746200,35.97
+2008-10-29,38.09,43.75,36.50,40.72,30513000,38.15
+2008-10-28,35.05,38.77,33.57,38.51,24190600,36.08
+2008-10-27,32.40,34.88,32.02,32.69,10662000,30.63
+2008-10-24,30.45,33.75,30.45,32.92,13003600,30.84
+2008-10-23,33.46,34.04,31.84,33.93,16405800,31.79
+2008-10-22,37.29,37.29,32.39,33.41,18308500,31.30
+2008-10-21,37.42,39.22,37.42,37.70,8799700,35.32
+2008-10-20,39.86,39.94,37.02,38.07,13263900,35.67
+2008-10-17,36.93,39.85,36.53,39.37,15725700,36.89
+2008-10-16,36.80,38.23,33.96,37.91,22895800,35.52
+2008-10-15,38.99,39.05,35.35,35.72,14951700,33.47
+2008-10-14,42.28,42.68,38.87,39.78,14480700,37.27
+2008-10-13,39.46,40.85,37.50,40.81,15275700,38.24
+2008-10-10,35.52,38.74,35.00,37.00,26265300,34.67
+2008-10-09,42.15,42.34,37.02,37.53,17929900,35.16
+2008-10-08,37.61,42.78,37.40,41.30,30508100,38.69
+2008-10-07,43.34,43.49,39.82,39.86,24995600,37.35
+2008-10-06,42.49,43.22,38.35,42.35,23778600,39.68
+2008-10-03,45.75,45.75,43.50,43.66,20846400,40.91
+2008-10-02,46.84,47.61,44.50,44.70,14700100,41.88
+2008-10-01,48.51,48.86,46.67,47.24,14274600,44.26
+2008-09-30,48.59,49.65,47.69,49.05,11575300,45.96
+2008-09-29,50.69,50.80,46.62,47.35,16435100,44.36
+2008-09-26,49.27,51.60,48.99,51.47,9732700,48.22
+2008-09-25,49.85,51.20,49.33,50.22,10043500,47.05
+2008-09-24,49.35,51.04,48.90,49.26,8456700,46.15
+2008-09-23,50.07,50.86,49.22,49.51,14111400,46.39
+2008-09-22,52.82,52.99,49.70,49.80,21086200,46.66
+2008-09-19,59.00,59.55,52.64,53.32,23299000,49.96
+2008-09-18,53.43,56.29,52.39,55.53,22351300,52.03
+2008-09-17,56.41,57.75,52.96,53.59,20772200,50.21
+2008-09-16,54.64,58.79,54.10,57.87,21043700,54.22
+2008-09-15,55.64,57.74,55.26,55.40,14412300,51.90
+2008-09-12,57.20,57.33,56.28,57.26,9796500,53.65
+2008-09-11,55.95,57.63,55.58,57.63,12735400,53.99
+2008-09-10,56.50,57.55,55.79,56.74,12857300,53.16
+2008-09-09,58.05,59.22,56.18,56.22,23753700,52.67
+2008-09-08,56.05,58.00,55.57,57.89,20146600,54.24
+2008-09-05,53.14,55.23,52.10,55.03,15556100,51.56
+2008-09-04,54.06,55.83,53.71,53.83,15770900,50.43
+2008-09-03,55.00,55.56,54.12,55.01,9458000,51.54
+2008-09-02,54.99,55.49,54.00,55.04,12917100,51.57
+2008-08-29,53.41,53.78,52.96,53.02,6025800,49.67
+2008-08-28,53.08,53.91,52.85,53.88,6909000,50.48
+2008-08-27,52.61,53.08,51.85,52.85,7590800,49.52
+2008-08-26,51.81,52.97,51.80,52.95,8891300,49.61
+2008-08-25,52.29,52.52,51.77,51.87,9340600,48.60
+2008-08-22,51.29,52.79,51.26,52.66,12707000,49.34
+2008-08-21,49.52,51.13,49.40,51.06,8409300,47.84
+2008-08-20,50.41,50.83,49.39,50.09,9843200,46.93
+2008-08-19,49.90,51.00,49.06,49.72,12873400,46.58
+2008-08-18,51.60,51.64,49.84,50.05,11202200,46.89
+2008-08-15,49.89,51.40,49.35,51.40,11107500,48.01
+2008-08-14,47.77,50.46,47.57,49.65,11807100,46.37
+2008-08-13,48.83,48.99,47.64,48.07,10799900,44.90
+2008-08-12,50.50,51.10,49.06,49.36,16992500,46.10
+2008-08-11,48.63,53.13,48.06,51.23,27015500,47.85
+2008-08-08,45.80,48.89,45.80,48.74,11854500,45.52
+2008-08-07,46.69,47.10,45.66,45.76,10044900,42.74
+2008-08-06,47.87,48.11,46.68,48.01,9460600,44.84
+2008-08-05,45.36,48.39,45.27,47.99,15155000,44.82
+2008-08-04,44.54,45.49,44.26,45.01,5450000,42.04
+2008-08-01,45.52,45.81,44.57,44.68,7387400,41.73
+2008-07-31,45.37,46.45,45.06,45.23,6417400,42.24
+2008-07-30,46.00,47.15,45.20,45.89,10536800,42.86
+2008-07-29,44.07,45.77,44.00,45.68,7429300,42.66
+2008-07-28,45.00,45.43,43.91,43.96,7180300,41.06
+2008-07-25,45.03,46.32,44.50,44.57,7222800,41.63
+2008-07-24,46.14,46.65,44.81,44.88,10343200,41.92
+2008-07-23,44.54,46.79,44.11,46.22,14873000,43.17
+2008-07-22,45.25,46.11,44.39,45.96,14626400,42.93
+2008-07-21,47.00,47.30,45.56,45.66,7989500,42.65
+2008-07-18,47.90,47.90,46.44,46.87,9493700,43.78
+2008-07-17,46.34,47.80,45.17,47.57,14504600,44.43
+2008-07-16,43.65,46.23,43.50,46.18,14223000,43.13
+2008-07-15,43.35,44.56,42.32,43.68,13795900,40.80
+2008-07-14,45.20,45.25,43.53,43.92,11093000,41.02
+2008-07-11,44.45,45.25,43.10,44.74,14747400,41.79
+2008-07-10,47.42,47.42,44.53,44.89,15760500,41.93
+2008-07-09,48.63,49.25,47.15,47.32,9132200,44.20
+2008-07-08,47.17,48.69,47.17,48.67,10909700,45.46
+2008-07-07,47.53,48.25,46.37,47.17,10711200,44.06
+2008-07-03,47.17,47.66,46.21,46.90,5152300,43.80
+2008-07-02,47.80,48.20,46.58,46.69,11764100,43.61
+2008-07-01,45.95,47.60,45.52,47.53,13175300,44.39
+2008-06-30,47.85,48.54,46.34,46.49,12321800,43.42
+2008-06-27,47.60,48.19,47.06,47.87,12100200,44.71
+2008-06-26,49.30,49.46,47.59,47.64,12923200,44.50
+2008-06-25,49.04,50.52,48.98,49.88,12569300,46.59
+2008-06-24,48.47,49.82,47.74,49.17,14203300,45.92
+2008-06-23,50.17,50.33,48.38,48.74,15612200,45.52
+2008-06-20,51.51,51.72,49.93,49.98,15088700,46.68
+2008-06-19,50.86,52.07,50.80,51.80,9862000,48.38
+2008-06-18,52.30,52.40,50.67,50.85,10872100,47.49
+2008-06-17,53.26,53.43,52.27,52.45,6563400,48.99
+2008-06-16,53.29,53.29,52.51,53.09,6505100,49.59
+2008-06-13,52.67,53.54,52.42,53.54,9449000,50.01
+2008-06-12,51.97,52.90,51.61,52.21,8817300,48.76
+2008-06-11,52.79,53.08,51.54,51.61,9354000,48.20
+2008-06-10,52.03,53.47,51.77,53.19,9309800,49.68
+2008-06-09,52.70,53.37,51.92,52.45,9221000,48.99
+2008-06-06,53.90,54.23,52.40,52.52,12854100,49.05
+2008-06-05,54.10,55.00,53.55,54.63,11434000,51.02
+2008-06-04,54.92,54.92,53.96,54.20,11848700,50.62
+2008-06-03,52.75,55.06,52.59,55.00,19044500,51.37
+2008-06-02,53.54,53.64,52.12,52.82,6574300,49.33
+2008-05-30,53.85,54.00,53.26,53.36,6402900,49.84
+2008-05-29,52.33,54.05,52.15,53.75,9118000,50.20
+2008-05-28,52.11,52.75,51.82,52.32,11698200,48.87
+2008-05-27,51.97,53.33,51.67,52.15,9348600,48.71
+2008-05-23,52.95,52.95,51.63,52.04,7354000,48.61
+2008-05-22,52.84,53.49,52.29,53.01,7786200,49.51
+2008-05-21,54.24,54.48,52.75,52.87,8489200,49.38
+2008-05-20,54.59,55.61,54.08,54.29,13699400,50.71
+2008-05-19,54.24,55.72,54.24,54.92,9513800,51.29
+2008-05-16,54.98,55.06,54.42,54.88,10304400,51.26
+2008-05-15,53.77,55.14,53.24,55.10,8698000,51.33
+2008-05-14,53.71,54.27,53.25,53.85,6478600,50.17
+2008-05-13,53.46,53.78,52.81,53.25,5226300,49.61
+2008-05-12,52.37,53.60,52.37,53.48,7578200,49.82
+2008-05-09,52.25,52.84,51.81,52.24,6592300,48.67
+2008-05-08,53.54,53.65,51.35,52.34,15295200,48.76
+2008-05-07,53.16,54.30,53.07,53.44,10682600,49.79
+2008-05-06,53.25,53.64,52.78,53.44,8355600,49.79
+2008-05-05,53.75,54.11,53.10,53.19,9745600,49.55
+2008-05-02,54.66,55.00,53.91,53.91,8866100,50.22
+2008-05-01,52.96,54.81,52.67,54.24,10065500,50.53
+2008-04-30,54.02,54.38,52.82,53.13,9307400,49.50
+2008-04-29,53.94,54.48,53.63,54.10,9392500,50.40
+2008-04-28,54.49,54.49,53.56,53.94,6278200,50.25
+2008-04-25,53.05,54.07,52.87,53.98,11347900,50.29
+2008-04-24,52.35,53.96,52.35,52.90,11718700,49.28
+2008-04-23,52.63,52.80,51.80,52.38,15437500,48.80
+2008-04-22,54.12,54.18,52.17,52.63,12952500,49.03
+2008-04-21,54.50,54.74,54.03,54.55,8209900,50.82
+2008-04-18,53.92,55.10,53.92,54.60,9490200,50.87
+2008-04-17,53.33,53.68,52.89,53.41,5436100,49.76
+2008-04-16,52.93,53.67,52.64,53.63,6486200,49.96
+2008-04-15,52.28,52.60,51.73,52.54,8038900,48.95
+2008-04-14,52.03,52.30,51.79,51.96,5626700,48.41
+2008-04-11,52.42,52.96,51.73,51.97,8488500,48.42
+2008-04-10,52.47,53.70,52.04,53.16,11577800,49.52
+2008-04-09,53.10,53.28,51.79,52.34,8194400,48.76
+2008-04-08,52.50,53.45,51.91,53.26,7452400,49.62
+2008-04-07,53.16,53.22,52.50,52.77,6007400,49.16
+2008-04-04,52.56,53.40,52.46,52.67,7002400,49.07
+2008-04-03,53.23,53.44,52.50,53.25,5654700,49.61
+2008-04-02,53.23,54.14,52.83,53.45,11549200,49.80
+2008-04-01,51.06,53.42,51.06,53.27,10911300,49.63
+2008-03-31,49.76,51.05,49.22,50.68,12471200,47.21
+2008-03-28,50.05,50.52,49.49,49.69,13370500,46.29
+2008-03-27,52.52,53.00,50.77,50.98,12057900,47.49
+2008-03-26,53.07,53.34,51.92,52.43,12014500,48.84
+2008-03-25,53.58,53.85,53.00,53.44,8856000,49.79
+2008-03-24,52.35,54.04,52.08,53.64,8411100,49.97
+2008-03-20,50.20,52.69,50.15,52.35,11449800,48.77
+2008-03-19,51.34,52.21,50.04,50.14,12967800,46.71
+2008-03-18,49.33,51.17,49.26,50.99,13300500,47.50
+2008-03-17,48.71,49.66,47.71,48.50,13144900,45.18
+2008-03-14,51.02,51.25,49.08,49.83,11598800,46.42
+2008-03-13,50.74,51.00,49.51,50.56,17445600,47.10
+2008-03-12,51.59,52.30,50.94,51.09,11259100,47.60
+2008-03-11,52.28,52.45,50.00,51.58,19362300,48.05
+2008-03-10,52.15,52.50,51.12,51.23,8937600,47.73
+2008-03-07,51.89,53.15,51.67,52.00,10491300,48.44
+2008-03-06,52.64,53.20,51.99,52.27,10296500,48.70
+2008-03-05,53.00,53.59,52.30,52.80,12406000,49.19
+2008-03-04,52.32,53.25,52.16,53.06,8117700,49.43
+2008-03-03,52.43,53.33,51.90,52.91,6936800,49.29
+2008-02-29,53.33,54.30,52.35,52.61,8117400,49.01
+2008-02-28,54.53,54.58,53.31,53.82,7660900,50.14
+2008-02-27,54.45,55.03,54.10,54.83,10627200,51.08
+2008-02-26,52.89,55.48,52.89,54.89,14776000,51.14
+2008-02-25,51.42,53.46,51.42,53.25,12165700,49.61
+2008-02-22,51.47,52.13,50.65,52.07,15567300,48.51
+2008-02-21,52.70,53.40,51.00,51.36,13976400,47.85
+2008-02-20,51.91,53.87,51.75,53.40,9112800,49.75
+2008-02-19,53.71,54.03,51.90,52.22,7654000,48.65
+2008-02-15,52.90,53.13,52.25,53.07,7848300,49.44
+2008-02-14,54.63,54.63,52.91,53.14,6395600,49.38
+2008-02-13,54.28,54.71,53.61,54.51,7030300,50.65
+2008-02-12,54.41,54.85,53.55,53.91,7811800,50.09
+2008-02-11,52.59,54.30,51.93,54.19,7521600,50.35
+2008-02-08,53.70,54.24,52.00,52.50,10442300,48.78
+2008-02-07,50.87,54.64,50.53,54.10,19418600,50.27
+2008-02-06,53.01,53.31,50.75,51.00,14202200,47.39
+2008-02-05,53.68,54.50,52.75,52.75,10914700,49.01
+2008-02-04,57.17,57.32,54.05,54.05,10297100,50.22
+2008-02-01,55.35,57.19,54.84,57.05,13365400,53.01
+2008-01-31,51.65,56.31,51.50,55.42,19756100,51.49
+2008-01-30,52.68,53.57,52.01,52.38,10626300,48.67
+2008-01-29,53.89,53.90,52.22,52.80,11420200,49.06
+2008-01-28,51.57,53.51,51.24,53.47,10843300,49.68
+2008-01-25,53.33,53.63,51.38,51.60,11255600,47.94
+2008-01-24,54.07,54.33,52.08,53.01,17086000,49.26
+2008-01-23,52.95,56.17,52.70,54.39,25541000,50.54
+2008-01-22,47.01,54.02,47.01,53.83,27658400,50.02
+2008-01-18,50.39,51.18,49.91,50.10,19255200,46.55
+2008-01-17,50.63,50.70,49.77,49.94,13268500,46.40
+2008-01-16,49.54,50.77,49.12,50.18,15845300,46.63
+2008-01-15,49.96,50.30,49.29,49.87,13012800,46.34
+2008-01-14,50.25,50.53,49.50,50.49,9630800,46.91
+2008-01-11,51.18,51.18,49.50,49.95,15944200,46.41
+2008-01-10,49.38,52.49,48.85,51.55,18752700,47.90
+2008-01-09,49.11,49.99,47.89,49.92,13026700,46.38
+2008-01-08,49.32,50.59,48.72,48.95,15212200,45.48
+2008-01-07,48.28,49.36,47.25,48.99,12112000,45.52
+2008-01-04,49.05,49.25,47.65,48.08,15503200,44.67
+2008-01-03,49.58,50.43,49.30,49.57,12350900,46.06
+2008-01-02,50.05,50.32,49.01,49.51,11078500,46.00
+2007-12-31,50.75,50.91,49.85,50.00,9881300,46.46
+2007-12-28,51.15,51.64,50.69,50.74,7390400,47.15
+2007-12-27,51.00,51.44,50.54,50.64,8834300,47.05
+2007-12-26,50.97,51.72,50.41,51.16,9721900,47.54
+2007-12-24,51.02,52.73,50.73,52.47,6031400,48.75
+2007-12-21,50.58,51.38,49.88,50.68,12001000,47.09
+2007-12-20,52.05,52.05,48.85,50.21,18598100,46.65
+2007-12-19,52.95,53.24,51.52,51.57,12032000,47.92
+2007-12-18,52.40,53.40,51.42,53.01,14367700,49.26
+2007-12-17,51.44,52.60,50.99,51.92,15187800,48.24
+2007-12-14,52.43,52.44,51.50,51.56,7686500,47.91
+2007-12-13,53.02,53.97,51.40,52.50,11069600,48.78
+2007-12-12,54.25,54.30,52.57,53.18,13317200,49.41
+2007-12-11,55.80,55.80,52.69,53.04,15119400,49.28
+2007-12-10,55.78,56.00,54.65,55.60,7258800,51.66
+2007-12-07,55.60,56.29,54.80,55.51,8819100,51.58
+2007-12-06,55.95,57.44,55.17,55.57,22224200,51.63
+2007-12-05,59.86,60.49,59.18,60.13,7047400,55.87
+2007-12-04,59.05,60.14,58.53,59.43,16227000,55.22
+2007-12-03,60.00,60.30,59.32,59.52,7359300,55.30
+2007-11-30,60.64,61.00,59.75,59.97,12101500,55.72
+2007-11-29,59.00,59.98,58.23,59.44,9953700,55.23
+2007-11-28,57.15,60.11,57.01,59.58,16808400,55.36
+2007-11-27,55.58,57.03,55.29,57.00,13561800,52.96
+2007-11-26,57.15,57.39,55.00,55.22,13135200,51.31
+2007-11-23,53.98,57.17,53.97,57.17,13580400,53.12
+2007-11-21,51.25,54.56,50.97,54.10,24403100,50.27
+2007-11-20,52.14,54.17,50.25,51.69,26882500,48.03
+2007-11-19,54.00,54.20,52.91,53.90,9022600,50.08
+2007-11-16,54.86,54.89,53.23,53.88,13641500,50.06
+2007-11-15,56.42,56.50,54.62,55.00,12321100,50.97
+2007-11-14,59.44,59.76,56.50,56.77,11073800,52.61
+2007-11-13,58.20,59.63,57.88,59.60,9178200,55.24
+2007-11-12,56.00,57.90,55.99,56.63,10003900,52.48
+2007-11-09,58.00,58.00,55.59,56.19,12820100,52.08
+2007-11-08,59.90,60.64,57.26,58.70,10686400,54.40
+2007-11-07,58.00,60.04,57.92,58.82,10984500,54.51
+2007-11-06,57.96,58.94,57.26,58.94,13886300,54.63
+2007-11-05,58.50,58.85,57.50,57.91,10589300,53.67
+2007-11-02,58.65,59.57,57.29,59.33,12667200,54.99
+2007-11-01,60.79,60.79,58.27,58.47,14732300,54.19
+2007-10-31,62.85,62.95,60.35,61.36,12594400,56.87
+2007-10-30,62.90,63.24,62.54,62.85,5853300,58.25
+2007-10-29,63.12,63.86,62.30,62.49,8146900,57.92
+2007-10-26,62.99,63.11,61.79,63.03,6284300,58.42
+2007-10-25,62.00,63.20,61.26,62.31,8914900,57.75
+2007-10-24,60.95,61.91,60.35,61.70,8748800,57.18
+2007-10-23,61.70,62.38,60.04,61.36,8373300,56.87
+2007-10-22,60.50,61.96,60.00,61.55,7861800,57.04
+2007-10-19,62.38,63.06,60.65,60.77,9862200,56.32
+2007-10-18,62.92,63.08,62.50,62.66,6304300,58.07
+2007-10-17,64.30,64.48,62.60,63.42,7641400,58.78
+2007-10-16,63.62,64.00,62.83,63.66,5482000,59.00
+2007-10-15,64.15,64.35,62.88,63.65,7295900,58.99
+2007-10-12,65.00,65.10,63.81,64.17,5094000,59.47
+2007-10-11,64.50,66.81,64.28,64.62,10230800,59.89
+2007-10-10,64.76,66.18,64.75,65.77,7621100,60.96
+2007-10-09,66.41,66.58,64.99,65.75,5009900,60.94
+2007-10-08,67.35,67.35,66.05,66.31,3250500,61.46
+2007-10-05,65.69,68.50,65.28,67.57,7733800,62.62
+2007-10-04,66.00,66.08,64.98,65.19,2917200,60.42
+2007-10-03,64.89,66.47,64.66,65.72,5394500,60.91
+2007-10-02,65.20,65.32,64.45,65.32,4018200,60.54
+2007-10-01,63.78,65.11,63.60,64.99,6374300,60.23
+2007-09-28,62.94,63.86,62.50,63.57,8600500,58.92
+2007-09-27,62.50,62.75,61.69,61.70,7313600,57.18
+2007-09-26,61.84,62.71,61.52,62.51,9112400,57.93
+2007-09-25,61.00,62.22,61.00,61.35,16745300,56.86
+2007-09-24,65.60,65.72,63.89,64.30,8414100,59.59
+2007-09-21,66.19,66.33,65.40,65.65,8970200,60.84
+2007-09-20,66.06,66.17,64.85,65.59,5522200,60.79
+2007-09-19,67.50,68.29,65.98,66.18,8255700,61.34
+2007-09-18,63.97,67.37,63.62,67.28,8112700,62.36
+2007-09-17,64.14,64.33,63.39,63.41,3926900,58.77
+2007-09-14,63.58,64.87,63.32,64.51,5476800,59.79
+2007-09-13,64.18,64.83,63.69,64.42,9954500,59.70
+2007-09-12,61.52,63.30,60.89,62.72,7652500,58.13
+2007-09-11,60.63,62.00,60.63,61.80,5375300,57.28
+2007-09-10,61.68,61.77,59.75,60.45,5866700,56.03
+2007-09-07,62.41,62.74,60.59,61.00,10584900,56.53
+2007-09-06,63.58,64.36,62.58,63.39,6506600,58.75
+2007-09-05,63.55,63.95,61.53,61.88,7801300,57.35
+2007-09-04,65.56,65.57,64.10,64.24,5266800,59.54
+2007-08-31,64.73,66.49,64.40,65.93,7817600,61.10
+2007-08-30,63.06,64.50,62.94,63.81,7713700,59.14
+2007-08-29,61.42,64.14,61.22,63.93,5949800,59.25
+2007-08-28,62.00,62.67,60.83,61.13,9505000,56.66
+2007-08-27,62.72,63.12,62.03,62.25,3633000,57.69
+2007-08-24,62.17,63.12,61.42,63.09,4147300,58.47
+2007-08-23,63.60,64.08,61.84,62.01,5704700,57.47
+2007-08-22,61.36,63.79,61.20,63.58,8653600,58.93
+2007-08-21,60.20,60.45,58.29,60.10,9771500,55.70
+2007-08-20,61.90,61.90,58.50,59.09,10091900,54.76
+2007-08-17,61.27,62.91,59.49,61.18,11741600,56.70
+2007-08-16,57.65,60.55,56.06,59.75,12882000,55.38
+2007-08-15,60.02,60.46,57.96,58.11,11087100,53.73
+2007-08-14,62.73,62.90,59.94,60.09,9085200,55.56
+2007-08-13,63.73,64.00,62.87,63.27,7312200,58.50
+2007-08-10,62.01,63.00,60.23,62.36,12264300,57.66
+2007-08-09,64.01,65.13,61.95,62.52,13879700,57.80
+2007-08-08,62.72,66.26,62.68,65.21,13747600,60.29
+2007-08-07,61.04,63.10,60.60,62.66,10898400,57.93
+2007-08-06,60.70,61.99,59.22,61.59,12358100,56.94
+2007-08-03,63.08,63.25,60.44,60.51,8513000,55.95
+2007-08-02,60.60,63.36,60.08,63.10,11270800,58.34
+2007-08-01,60.60,61.39,59.07,60.54,11559000,55.97
+2007-07-31,63.43,63.69,60.50,60.57,10525300,56.00
+2007-07-30,62.10,63.03,61.44,62.82,8778400,58.08
+2007-07-27,62.33,63.59,61.43,62.10,13275100,57.42
+2007-07-26,64.12,64.31,61.47,62.22,13781000,57.53
+2007-07-25,65.00,65.49,63.90,64.41,9649100,59.55
+2007-07-24,66.50,66.67,64.75,64.80,11001400,59.91
+2007-07-23,67.85,68.05,66.56,66.67,7337900,61.64
+2007-07-20,68.37,69.52,66.50,67.43,10322200,62.34
+2007-07-19,68.04,69.44,68.02,68.89,9325900,63.69
+2007-07-18,68.86,68.90,67.90,68.02,8268900,62.89
+2007-07-17,69.15,69.15,68.37,68.52,7818600,63.35
+2007-07-16,70.67,70.70,68.74,68.89,10519800,63.69
+2007-07-13,69.75,70.75,69.02,70.14,19536500,64.85
+2007-07-12,66.64,70.48,65.60,70.04,32807200,64.76
+2007-07-11,64.74,66.06,64.72,65.60,11065500,60.65
+2007-07-10,66.00,66.13,64.74,64.81,15467000,59.92
+2007-07-09,67.61,67.61,66.49,66.72,12176400,61.69
+2007-07-06,64.20,68.24,63.77,68.10,30181800,62.96
+2007-07-05,63.05,64.42,63.00,64.21,7767500,59.37
+2007-07-03,63.99,63.99,63.11,63.26,3978700,58.49
+2007-07-02,63.25,64.04,63.11,63.84,6707600,59.02
+2007-06-29,64.22,64.27,63.35,63.60,7340000,58.80
+2007-06-28,63.58,63.89,63.30,63.50,7989400,58.71
+2007-06-27,62.80,63.90,62.40,63.75,10061200,58.94
+2007-06-26,63.94,64.19,62.78,62.91,16425500,58.16
+2007-06-25,63.81,64.73,63.50,64.16,14000600,59.32
+2007-06-22,63.57,64.82,63.51,64.27,10514600,59.42
+2007-06-21,64.05,64.68,63.66,64.40,8066800,59.54
+2007-06-20,63.60,65.07,63.31,64.25,20239400,59.40
+2007-06-19,63.70,64.14,63.14,63.31,13744200,58.53
+2007-06-18,63.82,64.16,63.75,63.98,10064600,59.15
+2007-06-15,64.32,64.45,63.77,63.79,8525000,58.98
+2007-06-14,63.50,63.90,63.38,63.84,7156600,59.02
+2007-06-13,62.81,63.56,62.66,63.47,7670700,58.68
+2007-06-12,62.36,63.18,62.20,62.46,8373400,57.75
+2007-06-11,63.10,63.30,62.67,62.94,5600200,58.19
+2007-06-08,62.54,63.44,62.30,63.37,7404800,58.59
+2007-06-07,63.70,63.84,62.38,62.53,11042200,57.81
+2007-06-06,63.55,64.18,63.10,64.10,10495800,59.26
+2007-06-05,63.32,64.01,63.21,63.96,8300000,59.14
+2007-06-04,63.28,63.86,63.10,63.85,6863200,59.03
+2007-06-01,62.41,63.85,62.38,63.67,11945200,58.87
+2007-05-31,61.30,62.55,60.81,62.43,11810400,57.72
+2007-05-30,60.21,61.13,60.15,61.08,5510700,56.47
+2007-05-29,60.80,60.99,60.45,60.80,6639300,56.21
+2007-05-25,60.47,60.87,60.22,60.76,7224900,56.18
+2007-05-24,58.85,60.25,58.61,60.16,11889200,55.62
+2007-05-23,60.35,60.63,58.50,58.60,15470100,54.18
+2007-05-22,58.44,59.00,57.88,58.04,10810800,53.66
+2007-05-21,58.45,58.80,57.88,58.14,7395200,53.75
+2007-05-18,57.93,58.40,57.80,58.15,9896400,53.76
+2007-05-17,57.90,58.00,57.58,57.69,8478300,53.34
+2007-05-16,57.55,57.77,56.80,57.31,11336900,52.99
+2007-05-15,58.01,58.35,57.35,57.55,9591400,53.10
+2007-05-14,58.41,58.50,57.75,57.98,6247300,53.49
+2007-05-11,58.74,59.03,57.84,58.25,6379900,53.74
+2007-05-10,59.35,60.00,58.66,58.72,7195400,54.18
+2007-05-09,58.80,59.39,58.60,59.16,4459600,54.58
+2007-05-08,59.40,59.45,58.78,58.78,6316400,54.23
+2007-05-07,58.30,59.82,58.29,59.35,5697400,54.76
+2007-05-04,58.62,59.16,58.29,58.98,4749900,54.42
+2007-05-03,59.16,59.37,58.28,58.58,9888300,54.05
+2007-05-02,58.80,59.83,58.79,58.95,6698300,54.39
+2007-05-01,59.11,59.83,58.48,59.64,7572700,55.03
+2007-04-30,60.60,60.80,59.31,59.37,6931200,54.78
+2007-04-27,60.75,61.15,60.31,60.77,3201700,56.07
+2007-04-26,60.10,61.61,60.05,60.95,5499700,56.23
+2007-04-25,60.40,60.65,59.94,60.52,4168300,55.84
+2007-04-24,60.00,60.49,59.45,60.33,8987100,55.66
+2007-04-23,62.01,62.25,61.37,61.43,3625700,56.68
+2007-04-20,61.79,62.18,61.42,62.12,5050000,57.31
+2007-04-19,60.53,61.48,60.43,61.26,5352300,56.52
+2007-04-18,60.51,60.95,60.25,60.81,4017800,56.11
+2007-04-17,60.02,60.87,60.00,60.61,4795600,55.92
+2007-04-16,59.95,60.37,59.63,60.17,2693400,55.52
+2007-04-13,60.50,60.50,58.74,59.65,5735900,55.04
+2007-04-12,60.12,60.41,58.93,59.95,4336100,55.31
+2007-04-11,60.50,60.60,59.29,59.68,6685100,55.06
+2007-04-10,61.27,61.67,60.54,60.56,3998800,55.88
+2007-04-09,61.21,61.65,61.01,61.38,2754500,56.63
+2007-04-05,60.56,61.40,60.48,61.11,1887800,56.38
+2007-04-04,60.82,61.28,60.38,60.59,2463300,55.90
+2007-04-03,60.43,61.38,60.11,60.82,4542400,56.11
+2007-04-02,59.51,59.96,58.85,59.93,4571700,55.29
+2007-03-30,59.75,60.00,58.81,59.26,5042300,54.68
+2007-03-29,60.30,60.62,59.16,59.75,3487000,55.13
+2007-03-28,60.29,60.33,59.54,59.95,4502600,55.31
+2007-03-27,61.21,61.56,60.10,60.54,4154900,55.86
+2007-03-26,61.39,61.80,60.29,61.56,3633700,56.80
+2007-03-23,61.20,61.94,61.07,61.51,2727000,56.75
+2007-03-22,61.80,61.80,60.74,61.23,2867800,56.49
+2007-03-21,61.02,62.26,60.67,61.59,5185300,56.83
+2007-03-20,60.43,61.33,60.36,61.14,3721700,56.41
+2007-03-19,60.30,60.71,59.85,60.44,3813900,55.76
+2007-03-16,59.84,60.17,59.31,59.77,5526000,55.15
+2007-03-15,59.16,59.98,58.92,59.58,7780900,54.97
+2007-03-14,60.82,60.90,58.30,59.30,10753800,54.71
+2007-03-13,61.27,61.41,60.00,60.47,7382800,55.79
+2007-03-12,61.35,62.27,61.25,62.23,3345200,57.42
+2007-03-09,62.35,62.43,61.68,61.88,4119200,57.09
+2007-03-08,62.70,63.00,61.51,61.69,4517900,56.92
+2007-03-07,60.42,61.09,60.29,60.60,4269000,55.91
+2007-03-06,60.20,60.93,60.06,60.73,5542800,56.03
+2007-03-05,60.50,61.09,59.77,59.79,4894900,55.16
+2007-03-02,60.50,61.83,60.30,61.03,5700400,56.31
+2007-03-01,60.80,61.40,60.00,60.90,5343600,56.19
+2007-02-28,60.43,61.85,59.88,61.53,7802600,56.77
+2007-02-27,61.70,62.00,59.40,59.40,6358500,54.80
+2007-02-26,63.12,63.43,62.23,62.55,3421600,57.71
+2007-02-23,63.15,63.35,62.80,63.10,3237200,58.22
+2007-02-22,63.36,63.39,62.68,63.12,2945000,58.24
+2007-02-21,64.00,64.18,63.37,63.61,3049900,58.69
+2007-02-20,63.15,64.74,63.05,64.32,4695200,59.34
+2007-02-16,62.40,62.95,62.15,62.91,3454500,58.04
+2007-02-15,62.22,62.99,62.08,62.67,2074900,57.82
+2007-02-14,62.10,62.60,61.90,62.44,3264400,57.50
+2007-02-13,62.02,62.35,61.77,62.13,2265700,57.21
+2007-02-12,61.64,62.28,61.51,61.80,2929800,56.91
+2007-02-09,62.24,62.40,61.13,61.67,4963400,56.79
+2007-02-08,63.10,63.20,62.06,62.26,2856800,57.33
+2007-02-07,62.94,63.14,62.36,62.80,1858600,57.83
+2007-02-06,62.12,62.90,62.01,62.71,3118400,57.75
+2007-02-05,62.03,62.48,61.80,62.12,3096300,57.20
+2007-02-02,61.90,62.25,61.48,62.03,3276400,57.12
+2007-02-01,61.29,62.21,61.07,61.80,3858000,56.91
+2007-01-31,60.49,61.59,60.35,61.36,3207900,56.50
+2007-01-30,60.49,61.08,59.88,60.44,4402500,55.66
+2007-01-29,60.19,60.53,59.91,60.07,3067000,55.32
+2007-01-26,60.68,60.86,59.97,60.19,3237700,55.43
+2007-01-25,61.45,61.50,60.57,60.68,3644300,55.88
+2007-01-24,61.37,61.92,61.16,61.48,4031900,56.61
+2007-01-23,61.37,62.09,60.99,61.43,4265400,56.57
+2007-01-22,62.35,62.48,61.29,61.50,5511100,56.63
+2007-01-19,61.87,62.96,61.53,62.35,5996700,57.42
+2007-01-18,59.57,61.60,59.57,61.51,6335800,56.64
+2007-01-17,60.93,61.00,60.08,60.36,5104600,55.58
+2007-01-16,60.22,61.00,60.08,60.84,4575800,56.03
+2007-01-12,59.80,60.46,59.51,60.31,5133500,55.54
+2007-01-11,58.35,59.91,58.25,59.81,4874200,55.08
+2007-01-10,57.94,58.44,57.85,58.31,3369900,53.70
+2007-01-09,57.45,58.45,57.45,58.26,3820200,53.65
+2007-01-08,57.19,57.42,56.93,57.35,2874700,52.81
+2007-01-05,57.50,58.10,57.15,57.27,2962000,52.74
+2007-01-04,57.08,57.83,56.61,57.59,3237400,53.03
+2007-01-03,57.85,58.32,56.75,57.18,5691300,52.66
+2006-12-29,57.21,57.70,56.91,57.05,1901800,52.54
+2006-12-28,57.49,57.78,56.96,57.10,1751600,52.58
+2006-12-27,57.10,57.65,56.85,57.47,2122200,52.92
+2006-12-26,57.32,57.39,56.69,57.09,2374800,52.57
+2006-12-22,57.73,57.88,57.20,57.32,2301700,52.78
+2006-12-21,57.84,58.05,57.44,57.72,3620200,53.15
+2006-12-20,58.60,58.65,57.76,57.84,2972900,53.26
+2006-12-19,58.35,58.72,58.02,58.49,3409100,53.86
+2006-12-18,59.05,59.20,58.45,58.55,2788600,53.92
+2006-12-15,59.99,60.00,58.69,58.76,5275800,54.11
+2006-12-14,58.50,59.94,58.27,59.75,5725900,55.02
+2006-12-13,58.25,58.60,57.65,58.50,3483600,53.87
+2006-12-12,58.16,58.38,57.32,57.72,4035000,53.15
+2006-12-11,58.13,58.50,58.03,58.34,2624000,53.72
+2006-12-08,58.10,58.48,57.92,58.13,2040200,53.53
+2006-12-07,58.42,58.50,57.70,58.07,3599400,53.47
+2006-12-06,58.50,58.59,57.86,58.13,2662100,53.53
+2006-12-05,58.15,58.53,57.80,58.43,3283100,53.81
+2006-12-04,57.56,58.44,57.33,58.03,3064700,53.44
+2006-12-01,58.25,58.63,56.73,57.31,5041500,52.77
+2006-11-30,58.00,58.25,56.65,58.09,7010000,53.49
+2006-11-29,57.10,57.95,56.95,57.85,3275600,53.27
+2006-11-28,56.75,57.15,56.40,56.86,3858500,52.36
+2006-11-27,57.85,58.50,56.97,57.07,5188900,52.55
+2006-11-24,58.04,58.10,57.69,57.71,1571800,53.14
+2006-11-22,57.97,58.87,57.71,58.42,2761700,53.80
+2006-11-21,58.00,58.15,57.63,57.71,3330700,53.14
+2006-11-20,58.01,58.41,57.80,57.90,3006000,53.32
+2006-11-17,58.29,58.48,57.73,58.22,4002900,53.61
+2006-11-16,58.50,58.77,57.71,58.55,5332200,53.92
+2006-11-15,58.91,59.65,58.13,58.27,6734800,53.55
+2006-11-14,58.74,59.20,57.86,59.16,7795600,54.37
+2006-11-13,58.00,58.45,57.10,57.76,5044300,53.08
+2006-11-10,56.70,58.09,56.45,57.94,4655000,53.25
+2006-11-09,57.56,57.62,56.47,56.57,4930200,51.99
+2006-11-08,57.15,58.00,56.91,57.64,3294000,52.97
+2006-11-07,57.05,57.68,56.73,57.32,3465900,52.68
+2006-11-06,56.26,57.30,56.18,57.20,4038000,52.57
+2006-11-03,57.25,57.75,55.74,56.03,5060300,51.49
+2006-11-02,56.10,57.17,56.05,56.96,8430800,52.34
+2006-11-01,59.35,59.35,57.50,57.70,6768300,53.02
+2006-10-31,59.40,60.34,58.95,59.18,7259900,54.38
+2006-10-30,58.10,59.23,57.90,58.86,4317700,54.09
+2006-10-27,58.90,59.07,58.40,58.56,4187700,53.81
+2006-10-26,58.07,59.50,58.05,59.27,4108700,54.47
+2006-10-25,59.00,59.08,57.82,58.07,7951400,53.36
+2006-10-24,59.35,59.70,58.85,59.09,4376200,54.30
+2006-10-23,57.80,59.85,57.74,59.72,6334500,54.88
+2006-10-20,57.69,58.29,57.37,58.00,4351500,53.30
+2006-10-19,58.00,58.34,57.11,57.42,4608900,52.77
+2006-10-18,58.53,58.88,58.05,58.19,4546200,53.47
+2006-10-17,58.76,58.99,57.50,58.28,6136000,53.56
+2006-10-16,59.45,59.72,59.18,59.25,4556200,54.45
+2006-10-13,59.10,59.76,59.00,59.68,4656000,54.84
+2006-10-12,58.87,59.75,58.45,59.64,5843300,54.81
+2006-10-11,58.40,58.85,58.09,58.56,4180800,53.81
+2006-10-10,58.65,59.42,58.22,58.65,7771000,53.90
+2006-10-09,58.40,58.63,57.90,58.59,4626700,53.84
+2006-10-06,58.49,58.90,58.02,58.55,7126000,53.81
+2006-10-05,57.80,58.75,57.49,58.68,10934700,53.93
+2006-10-04,56.49,57.73,56.25,57.63,6417200,52.96
+2006-10-03,56.11,56.97,55.70,56.81,6612000,52.21
+2006-10-02,54.71,56.05,54.60,55.82,5399800,51.30
+2006-09-29,56.29,56.39,55.22,55.25,4404900,50.77
+2006-09-28,56.17,56.33,55.30,56.24,4752100,51.68
+2006-09-27,55.89,56.59,55.72,55.92,6893200,51.39
+2006-09-26,55.75,56.67,55.43,56.02,6514900,51.48
+2006-09-25,54.90,56.35,54.62,55.88,9119400,51.35
+2006-09-22,54.05,54.83,53.84,54.83,4409600,50.39
+2006-09-21,55.30,55.34,54.22,54.39,7985100,49.98
+2006-09-20,54.58,55.20,54.55,55.02,7828600,50.56
+2006-09-19,54.01,54.49,53.80,54.39,8656700,49.98
+2006-09-18,53.45,53.58,52.90,53.58,5388100,49.24
+2006-09-15,53.55,53.94,53.14,53.64,7060800,49.29
+2006-09-14,52.69,53.46,52.16,53.26,6823400,48.94
+2006-09-13,52.25,52.86,52.06,52.81,5700400,48.53
+2006-09-12,51.30,52.75,51.20,52.50,6705900,48.25
+2006-09-11,50.40,51.47,50.02,51.25,4837100,47.10
+2006-09-08,47.98,50.76,47.98,50.56,5943900,46.46
+2006-09-07,48.01,49.17,47.76,48.68,3994500,44.74
+2006-09-06,48.81,48.87,48.06,48.32,3386700,44.40
+2006-09-05,49.20,49.52,48.89,48.97,3042900,45.00
+2006-09-01,48.95,49.23,48.45,48.95,3897900,44.98
+2006-08-31,48.33,48.70,47.60,48.39,5285200,44.47
+2006-08-30,48.47,49.22,48.02,48.58,4521200,44.64
+2006-08-29,47.95,48.75,47.93,48.72,4163800,44.77
+2006-08-28,47.20,48.04,47.08,47.72,4268000,43.85
+2006-08-25,46.70,47.09,46.35,46.90,3642700,43.10
+2006-08-24,47.49,47.61,46.68,46.99,6705300,43.18
+2006-08-23,48.82,48.95,47.55,47.67,4272700,43.81
+2006-08-22,48.95,49.29,48.44,48.82,3064200,44.86
+2006-08-21,49.64,49.70,48.84,48.90,2788000,44.94
+2006-08-18,50.17,50.28,49.52,49.80,3044600,45.76
+2006-08-17,49.36,50.40,49.14,49.83,6697700,45.79
+2006-08-16,48.98,49.39,47.99,49.36,4247100,45.36
+2006-08-15,49.00,49.00,47.90,48.68,4834500,44.63
+2006-08-14,48.40,48.81,48.12,48.17,3998500,44.16
+2006-08-11,47.95,48.46,47.44,48.40,6897300,44.37
+2006-08-10,45.70,47.73,45.50,47.72,9260200,43.75
+2006-08-09,46.37,46.60,45.18,45.28,5083300,41.51
+2006-08-08,46.85,46.92,45.70,45.94,3318000,42.11
+2006-08-07,46.95,47.10,46.39,46.74,2845300,42.85
+2006-08-04,46.65,47.43,46.65,47.22,4944200,43.29
+2006-08-03,45.30,46.81,45.11,46.39,5511500,42.53
+2006-08-02,45.96,46.00,45.44,45.78,3082700,41.97
+2006-08-01,45.60,45.72,45.34,45.65,3437200,41.85
+2006-07-31,46.65,46.73,45.61,45.92,5123400,42.10
+2006-07-28,46.23,46.84,46.13,46.46,3804000,42.59
+2006-07-27,46.15,46.60,45.90,46.09,4469100,42.25
+2006-07-26,46.34,46.34,45.76,45.87,3663100,42.05
+2006-07-25,46.18,46.71,45.92,46.53,3991400,42.65
+2006-07-24,46.05,46.69,46.03,46.18,4851800,42.33
+2006-07-21,46.44,46.44,45.80,46.08,4581200,42.24
+2006-07-20,46.00,46.84,45.50,46.45,5470700,42.58
+2006-07-19,45.78,46.35,45.46,45.72,8113500,41.91
+2006-07-18,45.90,46.10,44.70,45.53,18869400,41.74
+2006-07-17,47.93,48.85,47.40,47.55,7011800,43.59
+2006-07-14,48.23,48.54,47.30,47.74,4758500,43.76
+2006-07-13,48.61,49.10,48.06,48.50,4452000,44.46
+2006-07-12,50.14,50.39,48.98,49.03,4471900,44.95
+2006-07-11,49.65,50.39,49.30,50.14,4261700,45.96
+2006-07-10,49.42,49.74,49.28,49.61,2857700,45.48
+2006-07-07,49.02,49.65,48.92,49.22,3523200,45.12
+2006-07-06,49.18,49.40,48.61,49.17,4529100,45.07
+2006-07-05,48.50,48.59,47.96,48.27,3373600,44.25
+2006-07-03,48.77,48.90,48.37,48.63,1775300,44.58
+2006-06-30,49.28,49.66,48.81,48.87,3440800,44.80
+2006-06-29,48.56,49.44,48.49,49.32,2774000,45.21
+2006-06-28,48.60,48.66,48.20,48.46,2970200,44.42
+2006-06-27,49.35,49.59,48.43,48.50,3645800,44.46
+2006-06-26,49.23,49.93,49.17,49.51,2046900,45.39
+2006-06-23,49.08,49.79,49.08,49.25,2980100,45.15
+2006-06-22,49.37,49.67,49.20,49.40,2942900,45.29
+2006-06-21,49.00,49.88,48.99,49.62,4528100,45.49
+2006-06-20,49.61,49.72,48.91,49.04,6095800,44.96
+2006-06-19,49.70,49.85,48.80,49.10,3664700,45.01
+2006-06-16,49.06,49.84,49.02,49.22,5413900,45.12
+2006-06-15,48.52,49.68,48.45,49.51,5096800,45.39
+2006-06-14,48.01,48.51,47.80,48.27,3930700,44.25
+2006-06-13,48.28,48.95,48.02,48.06,6002900,44.06
+2006-06-12,48.80,48.98,48.12,48.21,4656000,44.19
+2006-06-09,49.50,49.50,48.39,48.41,3687400,44.38
+2006-06-08,48.90,49.70,48.28,49.34,6549200,45.23
+2006-06-07,48.25,49.49,48.18,48.90,7299200,44.83
+2006-06-06,48.50,48.69,47.26,47.60,7866800,43.64
+2006-06-05,49.00,49.20,48.26,48.45,3390100,44.41
+2006-06-02,49.20,49.38,48.68,49.19,4914500,45.09
+2006-06-01,49.25,49.95,48.92,49.27,5121900,45.17
+2006-05-31,48.75,49.10,48.56,48.92,6290700,44.85
+2006-05-30,48.50,49.04,48.26,48.68,6114300,44.63
+2006-05-26,49.25,49.46,48.58,48.85,3727200,44.78
+2006-05-25,49.27,49.32,48.45,49.02,6586500,44.94
+2006-05-24,49.00,49.65,48.50,48.98,5914000,44.90
+2006-05-23,49.51,49.65,49.05,49.14,4907900,45.05
+2006-05-22,49.06,49.48,48.64,49.13,5004500,45.04
+2006-05-19,48.50,49.39,48.27,49.16,6390600,45.07
+2006-05-18,48.85,49.01,48.42,48.42,5467500,44.39
+2006-05-17,49.05,49.31,48.47,48.70,5951700,44.64
+2006-05-16,50.00,50.20,49.22,49.33,11794400,45.13
+2006-05-15,49.14,50.42,48.10,50.02,24870400,45.76
+2006-05-12,53.17,53.30,51.86,52.21,5576400,47.76
+2006-05-11,53.99,54.00,53.17,53.42,3410800,48.87
+2006-05-10,54.06,54.51,53.85,53.99,2406100,49.39
+2006-05-09,54.69,54.70,54.05,54.30,2813600,49.68
+2006-05-08,55.00,55.13,54.36,54.71,2889000,50.05
+2006-05-05,53.49,54.75,53.30,54.54,3893800,49.90
+2006-05-04,53.60,53.64,52.10,53.15,5014200,48.62
+2006-05-03,53.39,53.89,53.06,53.52,2378000,48.96
+2006-05-02,53.25,53.74,52.66,53.59,3139500,49.03
+2006-05-01,53.50,54.10,53.02,53.12,4340800,48.60
+2006-04-28,53.46,53.77,53.02,53.10,3858400,48.58
+2006-04-27,54.22,54.22,52.44,53.46,4431200,48.91
+2006-04-26,52.25,53.51,52.25,53.35,5258700,48.81
+2006-04-25,51.91,52.34,51.61,52.08,3216700,47.65
+2006-04-24,51.62,52.04,51.10,51.80,4271800,47.39
+2006-04-21,51.80,51.81,50.77,50.85,4446900,46.52
+2006-04-20,51.05,51.90,51.05,51.60,3056700,47.21
+2006-04-19,51.80,51.95,51.20,51.46,3802100,47.08
+2006-04-18,51.55,52.20,51.51,51.68,5311100,47.28
+2006-04-17,51.48,51.84,50.54,51.23,4389800,46.87
+2006-04-13,50.89,51.60,50.89,51.48,2950500,47.10
+2006-04-12,51.10,51.47,50.95,51.39,3519400,47.01
+2006-04-11,51.55,51.76,51.05,51.19,3073700,46.83
+2006-04-10,52.29,52.29,51.43,51.62,3595800,47.22
+2006-04-07,52.70,52.89,51.89,51.96,3401600,47.54
+2006-04-06,53.15,53.38,52.34,52.62,5378800,48.14
+2006-04-05,51.89,52.35,51.80,52.18,3943500,47.74
+2006-04-04,51.37,51.90,50.88,51.56,4553100,47.17
+2006-04-03,52.00,52.01,51.15,51.18,5488100,46.82
+2006-03-31,52.55,52.89,51.90,52.01,4836500,47.58
+2006-03-30,53.12,53.45,52.50,52.75,5131600,48.26
+2006-03-29,53.35,53.58,53.11,53.30,3859300,48.76
+2006-03-28,53.07,53.70,53.07,53.25,3092600,48.72
+2006-03-27,53.51,53.81,53.10,53.17,2639500,48.64
+2006-03-24,53.60,53.83,53.03,53.71,3771700,49.14
+2006-03-23,53.32,53.48,53.00,53.33,4167300,48.79
+2006-03-22,53.36,53.94,53.11,53.56,4546700,49.00
+2006-03-21,53.55,53.93,52.98,53.36,5867700,48.82
+2006-03-20,53.65,53.90,53.27,53.53,2772600,48.97
+2006-03-17,53.94,54.04,53.60,53.77,3624900,49.19
+2006-03-16,54.00,54.17,53.64,53.72,2473300,49.15
+2006-03-15,54.65,54.70,53.27,53.72,4295700,49.15
+2006-03-14,53.16,54.61,53.16,54.54,3827900,49.90
+2006-03-13,53.45,53.58,53.15,53.36,3023900,48.82
+2006-03-10,52.75,53.78,52.71,53.31,3613600,48.77
+2006-03-09,53.50,53.54,52.59,52.75,2662100,48.26
+2006-03-08,52.85,53.77,52.70,53.37,3269300,48.83
+2006-03-07,52.95,53.14,52.55,52.86,4455100,48.36
+2006-03-06,53.40,53.64,52.80,52.94,4801600,48.43
+2006-03-03,53.45,54.02,53.30,53.39,4077000,48.84
+2006-03-02,54.45,54.45,53.40,53.71,4024300,49.14
+2006-03-01,54.59,54.90,54.03,54.57,3469300,49.92
+2006-02-28,55.10,55.34,54.27,54.40,4707500,49.77
+2006-02-27,54.32,55.82,54.25,55.48,3697800,50.76
+2006-02-24,54.45,54.51,53.85,54.05,2838500,49.45
+2006-02-23,54.73,55.16,54.31,54.51,4243500,49.87
+2006-02-22,53.92,55.00,53.78,54.60,4116800,49.95
+2006-02-21,54.26,54.60,53.52,53.66,4621800,49.09
+2006-02-17,54.45,54.77,54.07,54.31,5187600,49.69
+2006-02-16,54.90,55.26,54.15,54.59,5917900,49.94
+2006-02-15,55.10,55.89,54.68,55.80,3599300,51.05
+2006-02-14,54.26,55.44,54.01,55.43,3447000,50.62
+2006-02-13,54.36,54.83,54.25,54.54,1953300,49.81
+2006-02-10,53.90,54.77,53.70,54.61,4016100,49.87
+2006-02-09,54.01,54.36,53.75,53.98,3788800,49.29
+2006-02-08,54.63,54.63,53.72,54.05,3483700,49.36
+2006-02-07,55.04,55.17,54.17,54.31,3527300,49.60
+2006-02-06,55.20,55.48,54.83,55.00,4283900,50.23
+2006-02-03,54.71,55.37,54.36,54.96,3834800,50.19
+2006-02-02,54.90,55.40,53.70,55.23,5666100,50.44
+2006-02-01,54.60,55.17,54.07,54.74,3586800,49.99
+2006-01-31,54.55,54.83,54.12,54.75,3977300,50.00
+2006-01-30,54.38,54.78,54.27,54.37,2729300,49.65
+2006-01-27,54.75,54.93,54.02,54.17,3864400,49.47
+2006-01-26,55.00,55.12,53.50,53.90,5501500,49.22
+2006-01-25,54.65,55.25,54.35,54.80,4665600,50.04
+2006-01-24,53.98,54.64,53.60,54.25,6506200,49.54
+2006-01-23,53.53,53.75,52.56,52.75,4079300,48.17
+2006-01-20,54.59,54.67,53.58,53.58,4165200,48.93
+2006-01-19,54.63,54.73,54.02,54.42,3063500,49.70
+2006-01-18,53.65,54.25,53.57,53.94,3899200,49.26
+2006-01-17,54.26,54.30,53.83,54.10,2716300,49.40
+2006-01-13,54.16,54.70,54.08,54.38,2471800,49.66
+2006-01-12,54.28,54.28,53.58,53.93,2577300,49.25
+2006-01-11,53.91,54.34,53.64,54.34,3784800,49.62
+2006-01-10,54.32,54.54,54.15,54.34,3580700,49.62
+2006-01-09,54.20,54.66,54.15,54.40,3643300,49.68
+2006-01-06,54.88,54.92,53.92,54.33,4067900,49.61
+2006-01-05,55.03,55.43,54.14,54.49,5378900,49.76
+2006-01-04,54.53,54.76,54.18,54.65,4054300,49.91
+2006-01-03,55.52,55.52,53.59,54.72,4473700,49.97
+2005-12-30,55.00,55.74,54.92,54.97,2129400,50.20
+2005-12-29,55.78,56.00,55.21,55.24,2224000,50.44
+2005-12-28,55.75,56.03,55.46,55.55,2841400,50.73
+2005-12-27,55.95,56.14,55.58,55.58,3994600,50.76
+2005-12-23,54.99,55.75,54.90,55.51,2830900,50.69
+2005-12-22,54.75,54.99,54.42,54.95,3472700,50.18
+2005-12-21,54.20,54.60,53.83,54.50,4935100,49.77
+2005-12-20,53.25,54.20,52.81,54.03,3695900,49.34
+2005-12-19,53.67,53.90,52.80,52.80,2699400,48.22
+2005-12-16,54.73,54.75,53.59,53.67,4373200,49.01
+2005-12-15,54.50,54.63,54.25,54.55,2527100,49.81
+2005-12-14,54.31,54.62,53.92,54.50,2867600,49.77
+2005-12-13,53.89,54.56,53.41,54.56,3361500,49.82
+2005-12-12,54.00,54.44,53.87,54.12,2984000,49.42
+2005-12-09,52.95,53.99,52.52,53.80,4286000,49.13
+2005-12-08,53.09,53.20,52.30,52.70,4717000,48.13
+2005-12-07,53.15,53.38,52.96,53.09,3266100,48.48
+2005-12-06,53.40,53.91,52.91,53.20,5225700,48.58
+2005-12-05,53.30,53.38,52.32,52.61,5450400,48.04
+2005-12-02,53.68,54.61,53.55,53.86,3675700,49.18
+2005-12-01,53.99,54.43,53.31,53.80,6419200,49.13
+2005-11-30,54.00,54.23,53.35,53.51,4525800,48.87
+2005-11-29,54.80,54.91,53.33,54.00,6551900,49.31
+2005-11-28,55.06,55.12,54.30,54.72,6982800,49.97
+2005-11-25,55.50,55.50,54.87,55.23,2266000,50.44
+2005-11-23,55.08,55.68,55.01,55.10,4941400,50.32
+2005-11-22,54.85,55.33,54.74,55.07,5350600,50.29
+2005-11-21,54.89,55.23,54.65,54.92,3806500,50.15
+2005-11-18,55.88,55.90,54.77,55.22,4930100,50.43
+2005-11-17,54.70,55.49,54.26,55.40,5695100,50.59
+2005-11-16,54.20,54.80,53.42,54.51,5983300,49.78
+2005-11-15,54.40,55.00,53.27,54.30,24183900,49.50
+2005-11-14,58.38,58.68,57.99,58.43,2993700,53.26
+2005-11-11,58.52,59.29,57.89,58.45,3876600,53.28
+2005-11-10,56.20,59.06,55.79,58.85,7131800,53.64
+2005-11-09,57.00,57.11,56.19,56.56,3301900,51.56
+2005-11-08,57.03,57.14,56.67,56.89,3669300,51.86
+2005-11-07,57.50,57.85,57.27,57.79,4432500,52.68
+2005-11-04,56.80,57.55,56.80,57.41,4717300,52.33
+2005-11-03,57.90,58.14,56.27,56.80,8106800,51.77
+2005-11-02,55.35,57.81,55.30,56.97,5747300,51.93
+2005-11-01,55.65,56.05,55.21,55.30,3378700,50.41
+2005-10-31,55.11,56.05,55.02,55.69,5566300,50.76
+2005-10-28,52.90,54.54,52.84,54.51,4185600,49.69
+2005-10-27,53.86,54.24,52.19,52.50,3821400,47.85
+2005-10-26,54.00,54.70,53.75,53.86,3380100,49.09
+2005-10-25,55.12,55.15,53.72,54.05,4471500,49.27
+2005-10-24,54.91,55.60,54.50,55.22,2957200,50.33
+2005-10-21,55.76,55.97,54.54,54.64,4902200,49.81
+2005-10-20,56.00,57.23,55.67,55.76,8357500,50.83
+2005-10-19,53.37,56.22,52.90,56.00,7910700,51.04
+2005-10-18,53.26,53.85,52.80,53.22,4212200,48.51
+2005-10-17,53.31,53.53,52.55,53.26,3611300,48.55
+2005-10-14,52.55,53.65,52.28,53.49,3445600,48.76
+2005-10-13,51.45,52.50,51.45,52.35,4514700,47.72
+2005-10-12,51.69,51.98,50.77,51.45,5756700,46.90
+2005-10-11,52.50,52.85,51.93,51.99,2844100,47.39
+2005-10-10,53.10,53.28,52.10,52.22,3398300,47.60
+2005-10-07,52.90,53.00,52.11,52.77,4234200,48.10
+2005-10-06,52.30,52.90,51.38,52.02,6485500,47.42
+2005-10-05,52.10,52.16,51.20,51.24,4505300,46.71
+2005-10-04,51.68,52.62,51.49,52.10,4194900,47.49
+2005-10-03,52.29,52.65,51.48,51.82,3079800,47.23
+2005-09-30,51.75,52.18,51.48,51.93,3628000,47.33
+2005-09-29,51.16,51.89,50.56,51.50,4161500,46.94
+2005-09-28,52.90,53.30,51.15,51.36,4234700,46.82
+2005-09-27,52.90,53.24,52.10,52.73,2650500,48.06
+2005-09-26,53.40,54.19,52.07,52.68,4344000,48.02
+2005-09-23,52.72,53.37,52.27,52.59,3627000,47.94
+2005-09-22,50.99,52.85,50.66,52.60,5383200,47.95
+2005-09-21,50.84,51.27,49.89,50.85,5955300,46.35
+2005-09-20,52.40,52.64,50.64,50.84,4151800,46.34
+2005-09-19,53.05,53.13,51.90,52.23,3451600,47.61
+2005-09-16,53.32,53.56,52.79,53.30,5894000,48.58
+2005-09-15,52.97,53.34,52.46,52.77,2367100,48.10
+2005-09-14,55.00,55.00,52.70,52.75,4517800,48.08
+2005-09-13,55.42,55.44,54.17,54.19,3733000,49.39
+2005-09-12,54.20,55.61,54.07,55.42,4289800,50.52
+2005-09-09,54.07,54.59,53.95,54.40,2529000,49.59
+2005-09-08,53.27,54.09,53.17,54.05,3703300,49.27
+2005-09-07,53.98,54.26,53.50,54.14,3131400,49.35
+2005-09-06,53.41,54.40,53.35,53.96,3872200,49.19
+2005-09-02,53.75,54.00,52.83,53.16,3998300,48.46
+2005-09-01,53.90,54.46,52.45,52.78,5598700,48.11
+2005-08-31,54.19,54.19,52.77,53.75,7075200,48.99
+2005-08-30,55.66,55.71,53.78,54.14,4545100,49.35
+2005-08-29,55.10,55.96,55.02,55.72,2768200,50.79
+2005-08-26,55.80,56.09,55.56,55.68,3439400,50.75
+2005-08-25,56.45,56.64,55.66,56.01,3210600,51.05
+2005-08-24,55.60,56.47,55.60,55.75,3492900,50.82
+2005-08-23,56.80,57.23,56.00,56.10,4036700,51.14
+2005-08-22,55.41,56.20,55.30,56.14,3706900,51.17
+2005-08-19,56.30,56.30,55.12,55.34,4178500,50.44
+2005-08-18,56.00,56.32,55.81,56.15,3403400,51.18
+2005-08-17,55.80,56.50,55.71,56.00,3604600,51.04
+2005-08-16,56.90,56.90,55.70,55.71,3889900,50.69
+2005-08-15,56.90,57.48,56.33,57.15,3229400,52.00
+2005-08-12,55.65,56.70,55.44,56.58,4014600,51.48
+2005-08-11,56.70,57.30,55.18,55.65,6163900,50.63
+2005-08-10,55.82,56.43,55.15,55.54,3929800,50.53
+2005-08-09,55.50,56.12,55.40,55.42,3169600,50.43
+2005-08-08,55.75,55.88,54.82,55.05,2026100,50.09
+2005-08-05,55.63,56.15,55.13,55.47,2798400,50.47
+2005-08-04,57.20,57.20,55.83,56.09,5273100,51.04
+2005-08-03,57.47,57.90,56.91,57.67,3425200,52.47
+2005-08-02,57.85,57.91,56.64,57.64,4631500,52.45
+2005-08-01,58.40,58.41,57.58,57.80,4801000,52.59
+2005-07-29,59.40,59.61,58.73,58.75,3018900,53.46
+2005-07-28,59.65,59.77,59.23,59.64,2528900,54.27
+2005-07-27,59.23,59.47,58.78,59.35,1713000,54.00
+2005-07-26,59.30,59.90,58.76,59.03,3134600,53.71
+2005-07-25,59.10,59.49,58.56,58.72,3151100,53.43
+2005-07-22,58.20,59.13,58.15,59.10,3267900,53.77
+2005-07-21,59.75,59.79,57.98,58.23,4968900,52.98
+2005-07-20,59.46,60.00,58.77,59.98,3755700,54.57
+2005-07-19,59.50,59.71,58.90,59.56,2748200,54.19
+2005-07-18,58.70,59.20,58.64,59.00,2075500,53.68
+2005-07-15,58.25,58.76,58.17,58.70,2320900,53.41
+2005-07-14,58.30,58.97,57.72,58.39,3789200,53.13
+2005-07-13,58.25,58.36,57.48,57.87,3379500,52.65
+2005-07-12,57.10,58.62,57.07,58.26,5195900,53.01
+2005-07-11,57.48,57.51,56.99,57.21,2029200,52.05
+2005-07-08,56.63,57.32,56.34,56.93,4220400,51.80
+2005-07-07,55.46,56.99,55.45,56.42,4725600,51.34
+2005-07-06,55.95,55.95,55.22,55.56,3322200,50.55
+2005-07-05,54.62,56.15,54.47,56.04,2830500,50.99
+2005-07-01,54.65,55.00,54.40,54.56,2562700,49.64
+2005-06-30,54.41,54.98,54.21,54.41,3540800,49.51
+2005-06-29,55.65,55.80,54.79,54.90,2398800,49.95
+2005-06-28,55.10,55.94,55.06,55.67,2760300,50.65
+2005-06-27,54.13,55.07,54.08,54.72,3040400,49.79
+2005-06-24,55.01,55.01,53.94,54.07,3962800,49.20
+2005-06-23,55.91,56.24,54.82,55.03,3025500,50.07
+2005-06-22,54.75,56.15,54.72,55.93,4345200,50.89
+2005-06-21,54.90,55.35,54.35,54.75,3023900,49.82
+2005-06-20,54.09,54.92,53.80,54.90,3842900,49.95
+2005-06-17,55.09,55.09,54.28,54.42,4473000,49.52
+2005-06-16,54.83,55.01,54.27,54.56,2258500,49.64
+2005-06-15,54.94,55.00,53.75,55.00,4483300,50.04
+2005-06-14,53.75,54.72,53.75,54.55,3663100,49.63
+2005-06-13,53.63,53.94,53.25,53.33,2284100,48.52
+2005-06-10,54.14,54.36,53.10,53.55,2508400,48.72
+2005-06-09,53.70,54.41,53.51,53.93,2939100,49.07
+2005-06-08,54.35,54.40,53.58,53.90,3287700,49.04
+2005-06-07,54.30,55.10,54.10,54.21,3499900,49.32
+2005-06-06,54.15,54.46,53.60,53.94,1799700,49.08
+2005-06-03,54.50,54.75,53.75,53.92,2872700,49.06
+2005-06-02,54.00,54.93,53.99,54.65,4124900,49.72
+2005-06-01,53.65,54.31,53.26,53.83,3547800,48.98
+2005-05-31,53.65,53.80,53.44,53.70,3750000,48.86
+2005-05-27,53.30,53.85,53.30,53.50,2262500,48.68
+2005-05-26,53.16,53.52,52.42,53.33,3802600,48.52
+2005-05-25,52.65,53.13,52.36,52.91,3324700,48.14
+2005-05-24,52.06,53.00,51.94,52.85,4342200,48.09
+2005-05-23,52.08,52.39,51.79,52.14,2778500,47.44
+2005-05-20,52.40,52.40,51.67,51.89,3784600,47.21
+2005-05-19,52.35,52.89,52.02,52.67,7891500,47.92
+2005-05-18,51.10,52.05,50.23,52.02,6753400,47.33
+2005-05-17,49.25,50.49,49.25,50.34,4387200,45.73
+2005-05-16,48.74,49.69,48.70,49.50,4021400,44.97
+2005-05-13,48.92,49.20,47.72,48.49,4918800,44.05
+2005-05-12,47.50,49.52,47.50,48.80,7326200,44.33
+2005-05-11,47.45,48.25,47.22,48.20,3441200,43.79
+2005-05-10,47.18,47.84,47.10,47.51,2418800,43.16
+2005-05-09,46.89,47.62,46.87,47.61,2262800,43.25
+2005-05-06,47.33,47.78,46.74,46.87,3117200,42.58
+2005-05-05,47.50,48.03,47.00,47.28,4116400,42.95
+2005-05-04,47.00,47.27,45.70,46.28,8511800,42.04
+2005-05-03,47.04,47.47,46.70,46.95,4337200,42.65
+2005-05-02,46.62,47.20,46.60,47.20,3157000,42.88
+2005-04-29,47.25,47.34,45.55,46.41,4473400,42.16
+2005-04-28,46.99,47.52,46.49,46.85,3292700,42.56
+2005-04-27,46.56,47.22,46.01,46.90,3051800,42.61
+2005-04-26,46.63,47.12,46.34,46.57,2925600,42.31
+2005-04-25,46.76,47.52,46.76,47.02,3281400,42.71
+2005-04-22,47.30,47.38,46.33,46.63,3754000,42.36
+2005-04-21,47.24,48.00,47.24,47.85,3352600,43.47
+2005-04-20,47.75,48.11,46.79,46.85,5507400,42.56
+2005-04-19,48.00,48.14,46.74,47.89,5727200,43.50
+2005-04-18,48.20,48.95,47.85,48.62,4258200,44.17
+2005-04-15,48.76,48.98,47.80,48.00,3673300,43.60
+2005-04-14,49.90,49.94,48.77,48.99,3359800,44.50
+2005-04-13,50.40,50.62,49.53,49.73,2858800,45.18
+2005-04-12,49.55,50.60,48.94,50.40,4465900,45.79
+2005-04-11,50.23,50.23,49.52,49.75,2163600,45.19
+2005-04-08,50.25,50.57,49.93,50.05,3222400,45.47
+2005-04-07,50.25,50.80,49.03,50.74,4037800,46.09
+2005-04-06,50.55,50.85,49.79,49.97,2543400,45.39
+2005-04-05,49.62,50.45,49.50,50.42,2932200,45.80
+2005-04-04,49.66,49.97,48.80,49.75,3704200,45.19
+2005-04-01,50.12,50.12,48.79,49.40,5472400,44.88
+2005-03-31,50.63,51.00,50.01,50.02,3551000,45.44
+2005-03-30,50.45,51.24,50.45,50.80,2653000,46.15
+2005-03-29,50.30,51.00,50.01,50.25,2281400,45.65
+2005-03-28,50.08,51.07,50.06,50.47,1970200,45.85
+2005-03-24,50.30,50.45,49.88,50.09,2030900,45.50
+2005-03-23,50.44,50.70,50.00,50.09,4023400,45.50
+2005-03-22,50.30,51.38,50.01,50.44,3368600,45.82
+2005-03-21,50.76,50.89,49.62,50.28,2659800,45.68
+2005-03-18,51.40,51.48,50.51,50.76,4304300,46.11
+2005-03-17,51.47,51.71,50.88,51.43,2418600,46.72
+2005-03-16,51.60,51.70,51.08,51.43,3443600,46.72
+2005-03-15,52.21,52.58,51.88,51.95,2414700,47.19
+2005-03-14,52.09,52.26,51.58,52.15,2747600,47.37
+2005-03-11,52.11,52.46,51.71,51.75,2583600,47.01
+2005-03-10,52.26,52.41,51.92,52.29,1942300,47.50
+2005-03-09,51.90,52.33,51.83,52.02,2261300,47.26
+2005-03-08,52.40,52.52,52.03,52.25,2191100,47.47
+2005-03-07,52.61,52.75,51.95,52.37,2677500,47.57
+2005-03-04,52.85,52.96,52.30,52.39,4533000,47.59
+2005-03-03,52.90,53.26,52.10,52.50,5790500,47.69
+2005-03-02,51.20,52.43,50.86,51.87,4176300,47.12
+2005-03-01,51.13,51.81,51.12,51.32,3335500,46.62
+2005-02-28,51.18,51.63,50.36,50.82,2794500,46.17
+2005-02-25,51.20,51.45,50.80,51.37,1760500,46.67
+2005-02-24,51.01,51.18,50.57,51.14,3056300,46.46
+2005-02-23,50.20,51.08,50.17,51.00,3808900,46.33
+2005-02-22,50.62,50.73,49.70,49.99,4738300,45.41
+2005-02-18,50.20,50.69,50.20,50.62,4498700,45.98
+2005-02-17,49.68,50.19,49.00,50.16,7244500,45.57
+2005-02-16,49.50,49.53,48.30,49.07,7103300,44.58
+2005-02-15,49.70,49.86,49.38,49.82,3051900,45.19
+2005-02-14,49.36,49.70,49.06,49.70,2906600,45.08
+2005-02-11,49.18,49.95,49.06,49.23,2923700,44.65
+2005-02-10,49.93,50.07,48.98,49.06,4594600,44.50
+2005-02-09,49.90,50.24,49.19,49.70,6293100,45.08
+2005-02-08,51.37,51.40,50.62,50.64,2569400,45.93
+2005-02-07,51.52,51.96,51.30,51.37,2203900,46.59
+2005-02-04,51.87,52.08,51.29,51.52,2577400,46.73
+2005-02-03,51.08,53.00,51.08,51.74,3623400,46.93
+2005-02-02,51.35,51.73,50.45,51.31,3245800,46.54
+2005-02-01,51.00,51.67,50.41,50.70,4032600,45.98
+2005-01-31,50.05,50.99,49.94,50.77,2854500,46.05
+2005-01-28,50.36,50.44,49.32,49.49,2992200,44.89
+2005-01-27,50.50,50.75,50.00,50.16,3173100,45.49
+2005-01-26,49.58,50.59,49.30,50.50,4013500,45.80
+2005-01-25,48.98,49.56,48.65,49.09,2919700,44.52
+2005-01-24,49.55,49.56,48.63,48.66,3572700,44.13
+2005-01-21,50.28,50.28,48.88,49.10,4803600,44.53
+2005-01-20,50.20,50.56,49.83,49.95,4420300,45.30
+2005-01-19,48.79,50.20,48.79,49.94,3199400,45.29
+2005-01-18,48.26,50.30,48.26,50.20,2912300,45.53
+2005-01-14,49.25,49.82,49.16,49.75,2969600,45.12
+2005-01-13,49.78,49.88,49.01,49.25,3388900,44.67
+2005-01-12,49.25,49.74,49.15,49.74,3306800,45.11
+2005-01-11,49.60,49.80,49.21,49.21,4146300,44.63
+2005-01-10,49.03,49.70,48.97,49.68,3735500,45.06
+2005-01-07,48.60,49.40,47.75,49.02,6716600,44.46
+2005-01-06,50.21,50.21,48.26,48.50,13875000,43.99
+2005-01-05,51.43,51.79,50.95,51.28,2580900,46.51
+2005-01-04,52.15,52.16,51.16,51.24,2424500,46.47
+2005-01-03,52.67,53.15,51.52,51.80,4434100,46.98
+2004-12-31,52.10,52.44,51.82,51.93,2764100,47.10
+2004-12-30,51.73,52.21,51.72,52.10,2012800,47.25
+2004-12-29,51.80,52.35,51.40,51.70,2809400,46.89
+2004-12-28,51.43,51.94,51.27,51.86,2596900,47.04
+2004-12-27,50.98,52.12,50.83,51.31,3671800,46.54
+2004-12-23,50.91,50.95,50.33,50.50,3082000,45.80
+2004-12-22,50.50,51.35,50.30,50.66,5141400,45.95
+2004-12-21,50.85,51.00,50.42,50.60,4046600,45.89
+2004-12-20,50.92,50.92,50.33,50.54,3279000,45.84
+2004-12-17,50.90,51.18,50.53,50.53,5743500,45.83
+2004-12-16,51.80,51.89,51.07,51.19,3053400,46.43
+2004-12-15,51.92,52.16,51.58,51.80,2694300,46.98
+2004-12-14,51.55,52.12,51.49,51.93,2630400,47.10
+2004-12-13,51.70,51.88,51.20,51.51,2535800,46.72
+2004-12-10,52.50,52.50,51.50,51.70,2083300,46.89
+2004-12-09,51.30,51.92,51.18,51.92,2534700,47.09
+2004-12-08,51.00,51.69,50.80,51.66,3266600,46.85
+2004-12-07,51.11,51.54,50.66,50.88,3114700,46.15
+2004-12-06,51.70,51.84,51.01,51.11,2776000,46.36
+2004-12-03,51.60,51.88,50.99,51.70,4882200,46.89
+2004-12-02,51.79,54.14,51.41,52.40,6506900,47.53
+2004-12-01,51.35,52.49,51.35,51.93,3244600,47.10
+2004-11-30,51.11,52.11,50.66,51.22,4284000,46.46
+2004-11-29,52.21,52.21,51.54,51.90,3943100,47.07
+2004-11-26,51.97,52.30,51.95,52.21,806800,47.35
+2004-11-24,51.70,52.21,51.69,51.97,3667100,47.14
+2004-11-23,51.15,51.80,51.07,51.70,2653700,46.89
+2004-11-22,51.30,51.43,50.81,51.20,3289900,46.44
+2004-11-19,51.58,51.58,51.00,51.29,3539200,46.52
+2004-11-18,51.33,51.86,50.65,51.60,3816500,46.80
+2004-11-17,51.90,52.23,50.89,51.02,5012700,46.27
+2004-11-16,51.35,51.82,51.10,51.46,3162900,46.60
+2004-11-15,51.85,52.77,51.75,52.43,3253600,47.48
+2004-11-12,50.88,52.15,50.77,52.02,5752000,47.11
+2004-11-11,50.88,51.20,49.95,50.77,9084200,45.98
+2004-11-10,51.30,51.35,50.80,50.88,3930900,46.08
+2004-11-09,51.50,51.65,51.07,51.09,3073500,46.27
+2004-11-08,51.65,52.25,51.35,51.56,2844600,46.69
+2004-11-05,51.33,52.04,50.80,51.83,5316700,46.94
+2004-11-04,50.37,51.46,49.85,51.33,6428600,46.48
+2004-11-03,51.41,51.44,49.97,50.37,4749400,45.61
+2004-11-02,50.50,51.62,50.31,50.50,4818700,45.73
+2004-11-01,50.02,50.70,49.83,50.47,4971200,45.70
+2004-10-29,50.00,50.26,49.86,50.02,5753500,45.30
+2004-10-28,49.37,50.00,49.37,50.00,4185800,45.28
+2004-10-27,48.45,49.45,48.01,49.45,4118300,44.78
+2004-10-26,48.00,48.71,47.72,48.46,4462100,43.88
+2004-10-25,47.47,48.00,47.19,47.83,3355500,43.31
+2004-10-22,48.20,48.50,47.37,47.71,3331200,43.20
+2004-10-21,47.96,48.22,47.60,48.10,3243100,43.56
+2004-10-20,48.45,48.45,47.91,48.17,4010300,43.62
+2004-10-19,48.35,49.25,48.10,48.46,5509500,43.88
+2004-10-18,46.87,48.07,46.71,47.75,3444200,43.24
+2004-10-15,46.18,47.02,45.60,46.89,2712400,42.46
+2004-10-14,46.45,46.68,45.74,46.02,2325300,41.67
+2004-10-13,47.55,48.00,46.24,46.67,3520700,42.26
+2004-10-12,47.31,47.72,47.05,47.44,3042500,42.96
+2004-10-11,47.59,48.20,47.53,47.76,2892100,43.25
+2004-10-08,47.14,47.70,47.11,47.33,3797900,42.86
+2004-10-07,47.48,48.19,47.10,47.13,5921400,42.68
+2004-10-06,46.52,47.20,46.26,47.10,2557700,42.65
+2004-10-05,46.72,47.17,46.12,46.52,2666500,42.13
+2004-10-04,46.10,47.11,46.02,46.69,3344600,42.28
+2004-10-01,45.45,45.84,45.30,45.45,2930700,41.16
+2004-09-30,45.63,45.63,45.17,45.25,3462100,40.98
+2004-09-29,45.83,45.89,45.31,45.81,2210200,41.48
+2004-09-28,46.00,46.10,45.19,45.83,3116700,41.50
+2004-09-27,46.22,46.30,45.54,45.75,2618200,41.43
+2004-09-24,45.33,46.90,45.26,46.22,4145800,41.86
+2004-09-23,45.32,45.57,45.03,45.16,3725500,40.90
+2004-09-22,45.45,45.73,45.30,45.38,3306700,41.09
+2004-09-21,45.38,46.00,45.15,45.66,3701800,41.35
+2004-09-20,45.20,45.58,45.07,45.38,2280800,41.09
+2004-09-17,45.40,45.46,44.84,45.32,3503500,41.04
+2004-09-16,45.42,45.82,45.23,45.35,2033900,41.07
+2004-09-15,46.05,46.06,45.45,45.59,3371400,41.28
+2004-09-14,46.07,46.21,45.65,46.21,2597600,41.85
+2004-09-13,46.26,46.60,45.90,46.25,2574900,41.88
+2004-09-10,45.31,46.09,44.98,45.82,2292600,41.49
+2004-09-09,45.80,46.21,44.99,45.17,2926000,40.90
+2004-09-08,46.30,46.65,45.73,45.81,2832000,41.48
+2004-09-07,46.00,46.40,45.50,46.25,4198300,41.88
+2004-09-03,45.77,46.58,45.75,45.93,2531200,41.59
+2004-09-02,44.97,45.95,44.81,45.73,4548300,41.41
+2004-09-01,44.53,44.97,44.43,44.96,2522200,40.71
+2004-08-31,44.74,44.94,44.43,44.58,4922400,40.37
+2004-08-30,44.90,44.94,44.49,44.74,1958100,40.51
+2004-08-27,44.68,44.99,44.45,44.94,2087800,40.70
+2004-08-26,44.79,44.95,44.61,44.67,1626400,40.45
+2004-08-25,44.48,44.89,44.12,44.78,3583000,40.55
+2004-08-24,44.39,44.85,44.00,44.33,4738400,40.14
+2004-08-23,43.64,44.05,42.69,43.74,3944000,39.61
+2004-08-20,43.91,44.07,43.56,43.81,2577900,39.67
+2004-08-19,44.11,44.15,43.55,43.91,3092700,39.76
+2004-08-18,43.87,44.28,43.38,44.11,3592200,39.94
+2004-08-17,44.00,44.49,43.75,43.98,4963100,39.75
+2004-08-16,42.94,43.93,42.75,43.91,4036400,39.69
+2004-08-13,42.02,42.94,41.90,42.94,5274900,38.81
+2004-08-12,40.80,43.11,40.54,41.90,9748100,37.87
+2004-08-11,40.80,41.21,40.03,40.42,4570900,36.54
+2004-08-10,41.07,41.23,40.47,41.06,5432200,37.11
+2004-08-09,41.05,41.50,40.85,41.09,2519200,37.14
+2004-08-06,41.05,41.37,40.54,40.81,5033000,36.89
+2004-08-05,43.25,43.25,41.73,41.76,3702000,37.75
+2004-08-04,43.12,43.87,42.85,43.13,2615200,38.99
+2004-08-03,43.72,43.94,43.29,43.45,2967900,39.28
+2004-08-02,43.85,44.36,43.58,43.89,2795400,39.67
+2004-07-30,44.70,44.79,43.46,43.60,4880900,39.41
+2004-07-29,44.35,44.82,44.11,44.33,2492600,40.07
+2004-07-28,44.15,44.39,43.37,44.03,2669700,39.80
+2004-07-27,43.10,44.39,43.05,44.27,4726700,40.02
+2004-07-26,43.91,43.97,42.49,42.77,3824100,38.66
+2004-07-23,43.12,44.23,43.05,43.83,6815000,39.62
+2004-07-22,42.80,43.24,42.30,43.12,3288500,38.98
+2004-07-21,43.71,43.94,43.00,43.00,3224400,38.87
+2004-07-20,43.05,43.59,42.90,43.51,3437000,39.33
+2004-07-19,42.65,43.00,42.48,42.74,4162600,38.63
+2004-07-16,42.88,43.13,41.85,42.40,4566900,38.33
+2004-07-15,43.00,43.03,42.50,42.60,3689700,38.51
+2004-07-14,43.50,43.63,42.38,42.61,5125900,38.52
+2004-07-13,42.40,43.87,42.25,43.64,7304600,39.45
+2004-07-12,41.12,42.45,40.93,42.35,4664600,38.28
+2004-07-09,41.00,41.30,40.85,41.27,4640200,37.30
+2004-07-08,41.48,41.50,40.49,40.80,6554900,36.88
+2004-07-07,40.75,41.87,40.71,41.49,6927100,37.50
+2004-07-06,41.20,41.63,40.93,41.24,4656400,37.28
+2004-07-02,42.15,42.41,41.41,41.75,4614700,37.74
+2004-07-01,42.80,43.24,41.94,42.25,5166100,38.19
+2004-06-30,42.57,42.71,42.01,42.47,5328400,38.39
+2004-06-29,42.75,42.75,41.18,42.29,16079900,38.23
+2004-06-28,44.45,44.73,43.97,44.04,5027800,39.81
+2004-06-25,45.46,45.80,44.28,44.45,3975700,40.18
+2004-06-24,45.60,45.84,45.21,45.45,2508300,41.08
+2004-06-23,45.00,45.83,44.89,45.82,3746300,41.42
+2004-06-22,45.70,45.91,44.71,45.16,7462500,40.82
+2004-06-21,45.99,46.89,45.75,46.43,3203200,41.97
+2004-06-18,46.19,46.48,45.84,45.99,2409400,41.57
+2004-06-17,45.75,46.40,45.43,46.19,2055100,41.75
+2004-06-16,46.21,46.25,45.94,46.00,2148500,41.58
+2004-06-15,45.90,46.49,45.88,46.21,3120900,41.77
+2004-06-14,45.88,45.89,45.30,45.75,3078900,41.35
+2004-06-10,47.21,47.40,45.33,45.75,10224700,41.35
+2004-06-09,45.95,46.47,45.63,45.63,3223500,41.25
+2004-06-08,45.39,46.49,45.32,46.20,2898500,41.76
+2004-06-07,45.35,45.88,45.07,45.88,2233200,41.47
+2004-06-04,45.60,45.74,44.96,45.21,2688600,40.87
+2004-06-03,45.00,45.98,44.68,45.36,4280600,41.00
+2004-06-02,44.46,45.61,44.30,45.38,3753200,41.02
+2004-06-01,44.55,44.90,43.88,44.26,2413000,40.01
+2004-05-28,44.60,44.94,44.37,44.70,2334600,40.41
+2004-05-27,44.00,45.06,43.94,44.41,3623600,40.14
+2004-05-26,44.05,44.39,43.65,43.65,3420900,39.46
+2004-05-25,43.60,44.25,43.35,44.13,3255000,39.89
+2004-05-24,44.70,44.70,43.13,43.76,3868700,39.56
+2004-05-21,43.29,43.69,42.96,43.21,2611400,39.06
+2004-05-20,43.10,43.27,42.47,43.03,2978800,38.90
+2004-05-19,43.97,44.25,43.18,43.28,3841600,39.12
+2004-05-18,42.55,43.67,42.40,43.36,4589800,39.19
+2004-05-17,42.50,42.52,41.72,42.21,4279300,38.09
+2004-05-14,43.18,43.49,42.80,43.00,3768200,38.80
+2004-05-13,44.00,44.25,43.10,43.17,6661200,38.96
+2004-05-12,44.30,44.38,43.35,44.35,5353500,40.02
+2004-05-11,44.00,44.44,43.92,44.29,4040500,39.97
+2004-05-10,43.26,44.00,43.01,43.55,4808800,39.30
+2004-05-07,43.81,44.37,43.03,43.26,6491700,39.04
+2004-05-06,44.46,44.46,43.75,44.15,4554800,39.84
+2004-05-05,44.35,44.79,44.22,44.71,3141700,40.35
+2004-05-04,44.09,44.38,43.77,44.10,3413900,39.80
+2004-05-03,43.33,44.18,43.18,44.07,4259000,39.77
+2004-04-30,43.61,44.15,43.37,43.37,3080400,39.14
+2004-04-29,44.22,44.80,42.89,43.40,3661000,39.16
+2004-04-28,44.50,44.87,44.13,44.22,3201700,39.90
+2004-04-27,44.25,44.97,44.25,44.54,2687700,40.19
+2004-04-26,44.89,44.90,44.17,44.22,2207900,39.90
+2004-04-23,44.75,45.00,44.54,44.74,2033200,40.37
+2004-04-22,44.00,44.96,43.96,44.96,3601200,40.57
+2004-04-21,43.90,44.11,43.25,44.10,2812800,39.80
+2004-04-20,44.15,44.60,43.71,43.71,2791900,39.44
+2004-04-19,44.00,44.18,43.60,43.80,2606800,39.53
+2004-04-16,43.99,44.35,43.75,44.28,3404700,39.96
+2004-04-15,43.05,43.82,42.95,43.69,3675100,39.43
+2004-04-14,42.50,43.52,42.44,42.86,5383700,38.68
+2004-04-13,44.80,45.16,43.60,43.71,3224300,39.44
+2004-04-12,44.40,45.00,44.35,44.85,2405900,40.47
+2004-04-08,45.18,45.18,43.60,44.17,4707400,39.86
+2004-04-07,45.28,45.39,44.75,44.81,3185800,40.44
+2004-04-06,44.78,45.61,44.70,45.40,2061000,40.97
+2004-04-05,44.62,45.21,44.30,45.08,2577000,40.68
+2004-04-02,44.76,44.97,44.46,44.75,3257200,40.38
+2004-04-01,44.40,44.60,43.81,44.32,4986000,40.00
+2004-03-31,45.25,45.30,44.70,45.04,3240900,40.64
+2004-03-30,45.00,45.64,45.00,45.21,2837500,40.80
+2004-03-29,44.99,45.61,44.75,45.43,3537500,41.00
+2004-03-26,44.44,44.78,44.18,44.51,3151800,40.17
+2004-03-25,44.00,44.75,44.00,44.42,4670400,40.09
+2004-03-24,43.70,44.18,43.45,43.83,3611800,39.55
+2004-03-23,44.22,44.49,43.84,43.84,3022300,39.56
+2004-03-22,44.55,44.60,43.92,44.22,3944600,39.90
+2004-03-19,46.81,46.81,44.46,44.73,3133700,40.37
+2004-03-18,44.94,45.17,44.07,44.89,3610300,40.51
+2004-03-17,45.24,45.49,44.97,45.00,3897300,40.61
+2004-03-16,45.17,45.43,44.72,45.29,3944600,40.87
+2004-03-15,45.51,45.51,44.96,45.14,4206500,40.74
+2004-03-12,44.80,45.86,44.60,45.63,6519900,41.18
+2004-03-11,44.40,45.66,44.40,44.70,18401200,40.34
+2004-03-10,42.85,42.90,41.58,41.73,3250900,37.66
+2004-03-09,43.20,43.21,42.53,42.85,2383000,38.67
+2004-03-08,43.10,43.47,42.89,42.93,2855700,38.74
+2004-03-05,43.15,43.61,42.91,43.20,4261600,38.98
+2004-03-04,43.59,44.18,43.10,43.77,2965000,39.50
+2004-03-03,43.35,43.70,43.01,43.59,3662400,39.34
+2004-03-02,44.10,44.49,43.31,43.58,3035300,39.33
+2004-03-01,44.16,44.59,44.16,44.41,4221400,40.08
+2004-02-27,43.40,44.68,43.29,43.96,5670800,39.67
+2004-02-26,42.92,43.53,42.80,43.20,3735200,38.98
+2004-02-25,42.55,43.10,42.37,42.91,2618800,38.72
+2004-02-24,42.92,43.64,42.20,42.72,4368300,38.55
+2004-02-23,43.20,43.20,42.72,42.92,3933100,38.73
+2004-02-20,42.32,43.19,42.05,42.64,5665200,38.48
+2004-02-19,42.90,43.70,41.71,41.71,8791500,37.64
+2004-02-18,41.95,42.55,41.88,42.29,4638200,38.16
+2004-02-17,41.95,41.99,41.64,41.88,4309000,37.73
+2004-02-13,41.48,41.72,40.83,41.17,3076100,37.09
+2004-02-12,41.25,41.96,41.21,41.72,3322600,37.59
+2004-02-11,41.25,41.95,40.84,41.65,5460500,37.52
+2004-02-10,40.00,41.33,39.94,41.30,8157400,37.21
+2004-02-09,39.79,40.12,39.47,39.53,2863300,35.61
+2004-02-06,39.05,39.44,38.69,39.44,3917600,35.53
+2004-02-05,39.01,39.90,38.81,39.10,4923300,35.23
+2004-02-04,39.00,39.90,38.90,39.00,6280800,35.14
+2004-02-03,38.59,39.16,38.40,39.00,3907100,35.14
+2004-02-02,38.05,38.83,38.04,38.59,3938800,34.77
+2004-01-30,38.06,38.83,37.86,37.96,3293100,34.20
+2004-01-29,37.73,38.16,37.31,38.02,5926400,34.25
+2004-01-28,38.78,38.90,37.27,37.47,5685600,33.76
+2004-01-27,38.75,39.20,38.52,38.78,5679000,34.94
+2004-01-26,38.86,38.89,38.05,38.52,3028900,34.70
+2004-01-23,38.61,39.00,38.35,39.00,3038100,35.14
+2004-01-22,38.16,38.55,38.16,38.40,2627700,34.59
+2004-01-21,37.92,38.35,37.60,38.26,4132700,34.47
+2004-01-20,39.16,39.16,37.82,37.92,4425900,34.16
+2004-01-16,39.25,39.50,38.74,39.16,4717100,35.28
+2004-01-15,38.40,39.10,38.00,39.05,4104400,35.18
+2004-01-14,38.25,38.49,37.98,38.35,3304400,34.55
+2004-01-13,37.65,38.24,37.64,38.24,5295400,34.45
+2004-01-12,37.35,37.48,36.78,37.34,3958700,33.64
+2004-01-09,37.56,37.56,36.98,37.05,4755200,33.38
+2004-01-08,39.10,39.22,37.53,37.76,6064300,34.02
+2004-01-07,38.35,38.57,37.75,38.27,3389100,34.48
+2004-01-06,37.90,38.69,37.68,38.57,5080300,34.75
+2004-01-05,37.75,38.26,36.63,37.40,6555300,33.69
+2004-01-02,38.45,38.78,37.63,37.72,2631800,33.98
+2003-12-31,38.41,38.70,38.08,38.40,2568600,34.59
+2003-12-30,38.35,38.56,38.07,38.38,3297000,34.58
+2003-12-29,37.75,38.71,37.75,38.65,3428900,34.82
+2003-12-26,37.60,38.16,37.60,37.72,1012200,33.98
+2003-12-24,37.60,37.86,37.26,37.65,2576100,33.92
+2003-12-23,37.76,38.59,37.67,38.03,3601300,34.26
+2003-12-22,38.01,38.63,37.69,38.16,3288700,34.38
+2003-12-19,38.43,38.50,37.90,38.01,3813500,34.24
+2003-12-18,38.40,39.11,38.40,38.50,4722100,34.69
+2003-12-17,36.95,38.45,36.90,38.40,6347100,34.59
+2003-12-16,37.12,37.55,36.19,37.24,7056800,33.55
+2003-12-15,39.35,39.40,36.99,37.12,7889700,33.44
+2003-12-12,39.03,39.16,38.55,38.77,2485100,34.93
+2003-12-11,39.25,39.54,39.00,39.01,2774600,35.14
+2003-12-10,39.12,39.91,38.92,39.10,5164200,35.23
+2003-12-09,39.55,39.68,38.91,39.12,2362500,35.24
+2003-12-08,39.19,39.54,38.82,39.24,3035900,35.35
+2003-12-05,39.98,40.25,39.13,39.19,3564400,35.31
+2003-12-04,39.35,40.25,39.32,40.15,7709600,36.17
+2003-12-03,38.90,39.47,38.84,39.23,3992000,35.34
+2003-12-02,39.40,39.65,38.89,39.01,4054500,35.14
+2003-12-01,39.00,39.68,38.52,39.58,5338100,35.66
+2003-11-28,38.72,38.85,38.51,38.72,1188700,34.88
+2003-11-26,38.92,38.99,38.00,38.72,3406400,34.88
+2003-11-25,39.15,39.15,38.65,38.98,3370200,35.12
+2003-11-24,38.00,38.90,37.97,38.74,3255800,34.90
+2003-11-21,37.99,38.33,37.61,37.75,3766300,34.01
+2003-11-20,38.26,38.70,37.79,37.85,3826900,34.10
+2003-11-19,37.80,38.48,37.50,38.48,4130900,34.67
+2003-11-18,39.00,39.10,37.96,38.00,3144500,34.23
+2003-11-17,38.65,38.65,37.20,38.34,3234300,34.48
+2003-11-14,38.60,39.25,38.35,38.64,4146800,34.75
+2003-11-13,39.94,39.94,38.23,39.00,11547600,35.07
+2003-11-12,39.42,40.00,39.10,39.93,3413900,35.91
+2003-11-11,39.70,39.82,39.03,39.42,3836400,35.45
+2003-11-10,38.94,39.28,38.56,39.05,3952400,35.12
+2003-11-07,39.15,39.32,38.75,38.86,2980800,34.95
+2003-11-06,38.83,39.57,38.54,39.15,4670800,35.21
+2003-11-05,39.44,39.45,38.67,38.84,3292100,34.93
+2003-11-04,39.93,39.97,39.25,39.44,2786700,35.47
+2003-11-03,40.00,40.50,39.75,39.86,3281800,35.84
+2003-10-31,39.28,40.13,39.28,39.74,2755200,35.74
+2003-10-30,39.50,40.24,39.08,39.28,3518100,35.32
+2003-10-29,39.67,39.76,39.35,39.50,2995300,35.52
+2003-10-28,38.75,39.71,38.67,39.69,4833800,35.69
+2003-10-27,38.85,39.10,38.76,38.80,4132200,34.89
+2003-10-24,38.98,38.98,37.85,38.38,3776500,34.51
+2003-10-23,39.11,39.18,38.65,39.03,3050100,35.10
+2003-10-22,39.89,39.89,39.05,39.11,2418100,35.17
+2003-10-21,39.25,40.05,39.21,39.89,2306900,35.87
+2003-10-20,39.85,39.90,39.20,39.41,2862200,35.44
+2003-10-17,40.40,40.52,39.50,39.68,2543900,35.68
+2003-10-16,40.43,40.77,40.00,40.25,2396300,36.20
+2003-10-15,40.90,40.91,40.06,40.34,2991600,36.28
+2003-10-14,40.20,40.67,39.78,40.67,2110300,36.57
+2003-10-13,39.85,40.29,39.57,40.11,2180500,36.07
+2003-10-10,40.29,40.47,39.44,39.57,3490300,35.58
+2003-10-09,40.00,40.78,39.81,40.40,5951700,36.33
+2003-10-08,39.98,40.00,39.05,39.30,1723600,35.34
+2003-10-07,38.70,39.70,38.62,39.69,2299500,35.69
+2003-10-06,39.13,39.40,39.02,39.15,2321800,35.21
+2003-10-03,38.24,39.95,38.24,39.35,3681200,35.39
+2003-10-02,38.45,38.55,37.89,38.24,2837600,34.39
+2003-10-01,37.63,38.69,37.61,38.62,3803900,34.73
+2003-09-30,37.50,38.10,36.75,37.63,5634900,33.84
+2003-09-29,38.35,38.55,36.85,37.55,6599200,33.77
+2003-09-26,39.00,39.11,38.24,38.25,3895900,34.40
+2003-09-25,39.50,39.60,39.03,39.11,3978700,35.17
+2003-09-24,39.40,39.52,38.80,38.89,3868400,34.97
+2003-09-23,38.50,39.59,38.46,39.49,4269300,35.51
+2003-09-22,38.70,38.83,38.01,38.10,4701200,34.26
+2003-09-19,39.52,39.65,39.02,39.24,2938200,35.29
+2003-09-18,39.48,39.84,39.36,39.60,2723100,35.61
+2003-09-17,39.45,39.89,39.25,39.29,2939800,35.33
+2003-09-16,39.30,39.57,38.77,39.45,3833100,35.48
+2003-09-15,39.15,39.45,39.02,39.19,3592300,35.24
+2003-09-12,38.84,39.21,38.15,39.03,3818000,35.10
+2003-09-11,38.70,39.37,38.70,39.09,2735800,35.15
+2003-09-10,39.03,39.32,38.47,38.56,4867000,34.68
+2003-09-09,39.35,39.70,39.01,39.02,6605300,35.09
+2003-09-08,39.05,40.15,38.80,40.15,9386500,36.11
+2003-09-05,40.75,40.75,39.75,40.01,3615400,35.98
+2003-09-04,41.00,41.18,40.47,40.75,3736400,36.65
+2003-09-03,41.75,41.80,41.15,41.54,3332100,37.36
+2003-09-02,40.80,41.51,40.76,41.51,5226400,37.33
+2003-08-29,40.40,40.70,39.89,40.60,3390200,36.51
+2003-08-28,39.20,40.42,39.20,40.22,5154700,36.17
+2003-08-27,38.98,39.35,38.97,39.12,2730100,35.18
+2003-08-26,38.71,39.50,38.71,39.10,3375400,35.16
+2003-08-25,38.50,38.85,38.20,38.71,2729200,34.81
+2003-08-22,39.35,39.41,38.29,38.40,2628100,34.53
+2003-08-21,38.86,39.39,38.80,39.01,2782500,35.08
+2003-08-20,38.75,39.35,38.73,38.80,2670100,34.89
+2003-08-19,37.83,39.28,37.83,38.89,3387300,34.97
+2003-08-18,38.35,38.82,38.25,38.72,3412700,34.82
+2003-08-15,37.45,38.03,37.35,37.89,3156200,34.01
+2003-08-14,38.50,39.27,37.69,37.70,11205900,33.84
+2003-08-13,40.00,40.33,39.32,39.94,3763200,35.85
+2003-08-12,39.39,40.16,39.36,40.00,4633300,35.90
+2003-08-11,38.70,39.43,38.70,39.15,3102600,35.14
+2003-08-08,38.20,38.94,38.05,38.91,2201900,34.93
+2003-08-07,38.70,38.98,38.00,38.00,4967900,34.11
+2003-08-06,37.45,37.95,37.15,37.69,3764200,33.83
+2003-08-05,37.40,38.44,37.40,37.65,3897700,33.79
+2003-08-04,38.01,38.65,37.44,38.56,2838900,34.61
+2003-08-01,38.22,38.46,37.84,38.01,2182400,34.12
+2003-07-31,38.65,39.19,38.08,38.32,2444000,34.40
+2003-07-30,38.34,38.63,38.23,38.23,2616100,34.32
+2003-07-29,39.25,39.39,37.97,38.20,4404800,34.29
+2003-07-28,39.55,39.85,39.00,39.44,2513500,35.40
+2003-07-25,38.26,39.30,38.16,39.10,1605100,35.10
+2003-07-24,38.95,39.52,38.40,38.48,2375000,34.54
+2003-07-23,38.75,38.83,38.05,38.54,1420800,34.59
+2003-07-22,37.66,39.19,37.66,38.64,2520600,34.68
+2003-07-21,38.42,38.45,38.08,38.31,2024300,34.39
+2003-07-18,38.43,38.70,38.10,38.42,2603700,34.49
+2003-07-17,38.85,39.17,38.20,38.50,2055800,34.56
+2003-07-16,39.47,39.85,38.76,39.14,3311600,35.13
+2003-07-15,38.90,39.10,38.43,38.89,2413200,34.91
+2003-07-14,38.93,39.55,37.89,38.84,3069400,34.86
+2003-07-11,37.50,38.49,37.25,38.43,3074400,34.49
+2003-07-10,38.95,38.95,37.28,37.74,5073000,33.88
+2003-07-09,39.50,39.91,38.65,38.95,4160200,34.96
+2003-07-08,38.55,39.94,38.49,39.82,4443600,35.74
+2003-07-07,37.75,38.73,37.70,38.64,3613400,34.68
+2003-07-03,37.95,37.95,37.34,37.39,1825700,33.56
+2003-07-02,37.98,38.11,37.50,37.96,2312000,34.07
+2003-07-01,37.84,37.84,36.91,37.62,3671600,33.77
+2003-06-30,37.48,38.20,37.48,37.84,3013000,33.97
+2003-06-27,37.72,38.25,37.12,37.23,2407400,33.42
+2003-06-26,36.87,37.60,36.80,37.55,2954400,33.70
+2003-06-25,37.70,37.95,37.00,37.10,3174000,33.30
+2003-06-24,37.19,37.70,37.19,37.41,2384100,33.58
+2003-06-23,37.39,37.72,36.81,37.02,2808700,33.23
+2003-06-20,37.43,37.85,36.93,37.45,4118300,33.62
+2003-06-19,37.70,37.77,37.18,37.30,2358600,33.48
+2003-06-18,37.61,37.78,37.21,37.51,1882000,33.67
+2003-06-17,38.45,38.45,37.56,37.60,2587000,33.75
+2003-06-16,37.45,38.13,37.21,38.00,2492600,34.11
+2003-06-13,38.20,38.25,36.99,37.00,2710500,33.21
+2003-06-12,38.09,38.72,37.40,37.92,4256500,34.04
+2003-06-11,37.27,37.90,37.05,37.78,3264900,33.91
+2003-06-10,37.25,37.74,37.12,37.48,3553000,33.64
+2003-06-09,37.31,37.83,36.81,36.99,3986500,33.20
+2003-06-06,38.15,38.59,37.65,37.79,5112800,33.92
+2003-06-05,37.05,38.26,36.95,37.55,5012300,33.70
+2003-06-04,37.28,37.90,36.14,37.70,3201700,33.84
+2003-06-03,37.17,37.60,36.51,37.08,3242800,33.28
+2003-06-02,37.10,38.00,36.70,37.16,5695500,33.35
+2003-05-30,35.66,36.63,35.62,36.63,6212700,32.88
+2003-05-29,35.70,36.03,35.12,35.36,5730700,31.74
+2003-05-28,34.85,35.79,34.85,35.25,5346800,31.64
+2003-05-27,32.75,34.19,32.70,34.00,3488500,30.52
+2003-05-23,33.40,33.59,33.00,33.06,2777500,29.67
+2003-05-22,32.75,33.78,32.56,33.69,4189000,30.24
+2003-05-21,33.09,33.64,33.00,33.06,3353100,29.67
+2003-05-20,33.30,33.75,32.99,33.40,3278500,29.98
+2003-05-19,34.05,34.05,33.20,33.20,3603400,29.80
+2003-05-16,33.99,35.29,33.99,34.05,7430100,30.56
+2003-05-15,34.80,35.93,33.50,34.46,16115700,30.88
+2003-05-14,36.53,36.64,35.66,35.93,5942400,32.19
+2003-05-13,34.32,37.02,34.32,36.41,4949400,32.62
+2003-05-12,35.15,36.60,35.15,36.13,5199200,32.37
+2003-05-09,34.78,35.27,34.63,35.27,4457700,31.60
+2003-05-08,34.17,35.25,34.09,34.78,6156700,31.16
+2003-05-07,34.33,34.69,34.02,34.17,3937900,30.62
+2003-05-06,33.88,34.70,33.79,34.33,5599100,30.76
+2003-05-05,33.64,33.81,33.18,33.67,4412300,30.17
+2003-05-02,32.90,33.75,32.68,33.32,3439300,29.86
+2003-05-01,33.10,33.18,32.31,32.90,4171700,29.48
+2003-04-30,33.40,33.83,32.90,33.44,7097000,29.96
+2003-04-29,33.17,33.89,32.76,33.35,4375100,29.88
+2003-04-28,32.35,33.36,31.72,33.12,4550700,29.68
+2003-04-25,32.89,33.14,31.99,32.35,3468800,28.99
+2003-04-24,32.70,32.99,32.52,32.79,2524100,29.38
+2003-04-23,33.01,33.66,32.96,33.23,3634300,29.78
+2003-04-22,32.46,33.32,32.04,33.01,3532600,29.58
+2003-04-21,31.65,32.53,31.65,32.46,3557500,29.09
+2003-04-17,31.69,32.51,31.27,32.30,3365400,28.94
+2003-04-16,32.35,32.40,31.61,31.69,4139000,28.40
+2003-04-15,31.55,32.31,31.38,32.14,6563900,28.80
+2003-04-14,30.90,31.43,30.43,31.41,7081100,28.14
+2003-04-11,31.85,32.10,30.80,30.88,7724600,27.67
+2003-04-10,29.80,32.18,29.75,31.85,10786300,28.54
+2003-04-09,31.12,31.87,30.75,30.79,3683800,27.59
+2003-04-08,31.78,32.05,31.35,31.71,4337300,28.41
+2003-04-07,31.65,32.49,31.65,31.78,6635500,28.48
+2003-04-04,30.80,30.99,30.44,30.94,2957200,27.72
+2003-04-03,30.45,30.90,30.25,30.31,2960700,27.16
+2003-04-02,29.92,30.67,29.51,30.45,3404600,27.28
+2003-04-01,29.15,29.26,28.50,29.15,3315700,26.12
+2003-03-31,28.67,29.72,28.54,29.26,2973400,26.22
+2003-03-28,29.51,29.90,29.14,29.56,3333800,26.49
+2003-03-27,29.70,29.77,29.34,29.51,3085300,26.44
+2003-03-26,29.80,30.60,29.67,29.90,3894300,26.79
+2003-03-25,29.50,30.03,28.64,29.76,4193300,26.67
+2003-03-24,29.78,30.50,28.80,29.50,5199600,26.43
+2003-03-21,30.10,30.88,29.41,30.73,7427300,27.54
+2003-03-20,29.60,30.00,28.76,29.93,4564800,26.82
+2003-03-19,29.46,29.74,28.78,29.60,3979700,26.52
+2003-03-18,29.80,29.85,28.93,29.25,4608100,26.21
+2003-03-17,27.36,29.50,27.05,29.40,6731100,26.34
+2003-03-14,28.30,28.39,27.15,27.28,6017300,24.44
+2003-03-13,27.45,28.39,27.19,28.27,6019100,25.33
+2003-03-12,26.30,26.85,25.94,26.82,4410300,24.03
+2003-03-11,26.68,27.05,26.19,26.27,3957800,23.54
+2003-03-10,26.55,26.97,26.00,26.67,4328900,23.90
+2003-03-07,26.06,26.88,25.60,26.75,6113500,23.97
+2003-03-06,25.91,27.00,25.91,26.06,6424200,23.35
+2003-03-05,26.69,26.80,25.90,26.34,6802200,23.60
+2003-03-04,27.31,27.48,26.45,26.50,6347100,23.75
+2003-03-03,28.80,28.89,27.51,27.56,4328600,24.69
+2003-02-28,28.25,28.75,28.03,28.65,4117100,25.67
+2003-02-27,28.26,28.39,27.68,27.90,4934200,25.00
+2003-02-26,28.20,28.46,28.00,28.12,3514600,25.20
+2003-02-25,28.24,28.65,27.62,28.51,5646000,25.55
+2003-02-24,28.10,28.44,27.94,28.23,6667200,25.30
+2003-02-21,27.45,28.57,27.25,28.48,9069500,25.52
+2003-02-20,27.68,27.99,26.50,26.77,8076200,23.99
+2003-02-19,27.90,28.10,27.41,27.87,3930300,24.97
+2003-02-18,27.30,28.19,27.30,28.02,3526800,25.11
+2003-02-14,26.90,27.69,26.50,27.69,5497000,24.76
+2003-02-13,27.27,27.27,26.71,27.01,4894600,24.15
+2003-02-12,26.97,27.50,26.97,27.27,3607800,24.38
+2003-02-11,26.80,27.10,26.60,26.97,4426900,24.11
+2003-02-10,26.60,26.82,25.92,26.77,4916700,23.94
+2003-02-07,27.54,27.74,26.58,26.80,3649000,23.96
+2003-02-06,28.17,28.17,26.90,27.20,4219400,24.32
+2003-02-05,28.05,28.50,27.51,27.87,2851400,24.92
+2003-02-04,28.53,28.53,27.65,27.78,3371900,24.84
+2003-02-03,28.43,29.07,28.21,28.52,3497500,25.50
+2003-01-31,27.69,28.42,27.56,28.21,5566000,25.22
+2003-01-30,28.29,29.00,27.52,27.55,7139400,24.63
+2003-01-29,26.65,27.46,26.35,27.15,4647900,24.27
+2003-01-28,27.60,27.60,26.79,27.00,6575900,24.14
+2003-01-27,27.71,28.33,27.13,27.26,4090900,24.37
+2003-01-24,28.76,28.89,27.40,27.70,4301300,24.77
+2003-01-23,28.45,28.90,27.95,28.75,4122800,25.71
+2003-01-22,28.75,28.92,27.90,28.06,5695300,25.09
+2003-01-21,29.67,29.85,28.61,28.63,3086800,25.60
+2003-01-17,30.00,30.00,29.55,29.67,3666900,26.53
+2003-01-16,30.10,30.37,29.77,30.19,4796100,26.99
+2003-01-15,30.30,30.50,29.66,29.89,4297200,26.72
+2003-01-14,30.73,30.95,30.28,30.70,2861900,27.45
+2003-01-13,31.35,31.50,30.25,30.72,3729100,27.47
+2003-01-10,30.90,31.44,30.70,31.20,3610100,27.90
+2003-01-09,30.57,31.59,30.57,31.42,6948300,28.09
+2003-01-08,29.80,30.80,29.55,30.12,5627700,26.93
+2003-01-07,29.80,30.70,29.78,29.95,4182100,26.78
+2003-01-06,29.85,30.45,29.31,30.25,4816800,27.05
+2003-01-03,31.12,31.12,29.77,30.15,5454400,26.96
+2003-01-02,30.40,31.11,29.90,31.11,4478100,27.82
+2002-12-31,30.00,30.15,29.17,30.00,5289100,26.82
+2002-12-30,28.82,30.25,28.20,30.00,6459600,26.82
+2002-12-27,28.28,28.81,28.25,28.65,3215100,25.62
+2002-12-26,28.19,28.96,28.00,28.75,3733300,25.71
+2002-12-24,27.65,28.55,27.62,28.18,3689300,25.20
+2002-12-23,29.90,29.90,28.39,28.54,5750700,25.52
+2002-12-20,30.05,30.29,29.71,29.89,5623700,26.72
+2002-12-19,29.25,30.20,29.25,29.48,4345700,26.36
+2002-12-18,29.76,29.76,29.32,29.65,5011800,26.51
+2002-12-17,30.25,30.88,29.01,29.75,14829800,26.60
+2002-12-16,29.98,31.99,29.98,31.80,8536500,28.43
+2002-12-13,32.71,32.71,30.95,30.97,7455500,27.69
+2002-12-12,33.05,33.21,32.32,32.70,5887300,29.24
+2002-12-11,33.20,33.20,32.28,32.87,3983600,29.39
+2002-12-10,32.80,33.50,32.14,33.20,3964000,29.68
+2002-12-09,33.50,33.51,32.29,32.31,4758200,28.89
+2002-12-06,33.65,34.45,33.49,33.96,4410000,30.36
+2002-12-05,35.16,35.30,34.02,34.64,4145000,30.97
+2002-12-04,34.05,35.47,33.90,35.16,4259900,31.44
+2002-12-03,35.75,35.75,34.29,34.56,3873400,30.90
+2002-12-02,36.50,37.10,35.31,35.74,5919100,31.96
+2002-11-29,35.10,35.39,34.58,34.78,2959800,31.10
+2002-11-27,33.95,35.30,33.87,35.30,4246300,31.56
+2002-11-26,33.52,33.95,32.66,33.58,4661300,30.02
+2002-11-25,32.65,33.79,32.45,33.51,3303300,29.96
+2002-11-22,32.85,34.39,32.56,32.95,6820700,29.46
+2002-11-21,31.70,32.84,31.45,32.75,5868000,29.28
+2002-11-20,31.25,31.44,30.84,31.17,6046500,27.87
+2002-11-19,31.39,31.90,30.41,31.10,5896600,27.81
+2002-11-18,32.90,32.90,31.38,31.38,5681300,28.06
+2002-11-15,33.13,34.10,32.45,32.89,7037300,29.35
+2002-11-14,31.15,33.88,31.15,33.49,8455000,29.89
+2002-11-13,30.86,30.86,29.60,30.03,6011100,26.80
+2002-11-12,29.80,31.49,29.80,30.85,4558700,27.53
+2002-11-11,30.76,30.80,29.61,29.80,3107600,26.60
+2002-11-08,31.00,31.45,30.32,30.75,4290300,27.44
+2002-11-07,30.81,31.69,30.52,30.82,4493400,27.51
+2002-11-06,31.01,31.25,30.40,30.81,6246300,27.50
+2002-11-05,30.40,31.15,30.34,31.00,3261800,27.67
+2002-11-04,31.40,31.70,30.57,30.59,5119100,27.30
+2002-11-01,30.10,31.25,29.62,30.87,4584300,27.55
+2002-10-31,30.10,30.66,29.90,30.12,3741000,26.88
+2002-10-30,31.54,31.54,29.83,30.20,6075100,26.95
+2002-10-29,30.80,31.79,30.15,31.53,4230100,28.14
+2002-10-28,33.00,33.02,31.12,31.32,4205800,27.95
+2002-10-25,31.70,31.90,31.00,31.72,4507500,28.31
+2002-10-24,32.00,32.59,31.31,31.78,5954800,28.36
+2002-10-23,30.72,31.62,30.25,31.53,5308900,28.14
+2002-10-22,31.57,32.20,30.24,30.60,5646300,27.31
+2002-10-21,30.87,31.75,29.90,31.51,4481200,28.12
+2002-10-18,29.05,31.13,29.05,30.87,7189400,27.55
+2002-10-17,30.84,30.84,29.12,29.51,12363600,26.34
+2002-10-16,31.70,32.25,30.53,30.83,5579600,27.51
+2002-10-15,31.95,32.44,31.52,32.09,6801000,28.64
+2002-10-14,29.25,31.67,29.25,30.04,6327800,26.81
+2002-10-11,28.50,29.88,28.50,29.88,7364800,26.67
+2002-10-10,26.67,27.83,24.90,27.83,9690300,24.84
+2002-10-09,27.55,27.60,26.50,26.66,6107600,23.79
+2002-10-08,27.25,28.80,26.22,28.21,10156500,25.18
+2002-10-07,27.90,28.63,26.00,26.15,9289700,23.34
+2002-10-04,29.00,29.00,26.72,28.35,7162400,25.30
+2002-10-03,29.50,29.68,28.00,28.67,6609000,25.59
+2002-10-02,29.85,30.19,29.00,29.20,6507400,26.06
+2002-10-01,28.60,30.00,27.80,30.00,13872600,26.77
+2002-09-30,31.92,31.92,28.09,29.52,15942100,26.35
+2002-09-27,33.50,33.64,31.85,31.91,5273800,28.48
+2002-09-26,33.10,34.30,32.80,34.11,4595200,30.44
+2002-09-25,32.60,33.00,31.90,32.52,5725500,29.02
+2002-09-24,31.12,32.73,31.10,31.98,5369900,28.54
+2002-09-23,33.00,33.00,31.25,31.96,7727400,28.52
+2002-09-20,34.59,34.59,32.80,33.66,7734600,30.04
+2002-09-19,35.15,35.50,34.55,34.58,2904700,30.86
+2002-09-18,35.05,36.40,34.83,35.97,3970000,32.10
+2002-09-17,37.10,37.50,35.65,35.74,4871700,31.90
+2002-09-16,36.32,37.04,36.24,36.90,4484700,32.93
+2002-09-13,35.40,36.91,35.00,36.22,3731500,32.33
+2002-09-12,35.80,35.83,35.28,35.34,3468900,31.54
+2002-09-11,36.00,36.69,35.83,36.10,2950600,32.22
+2002-09-10,35.10,35.60,35.01,35.57,4074000,31.75
+2002-09-09,34.40,35.26,34.01,35.00,3971000,31.24
+2002-09-06,33.90,34.78,33.70,34.40,4411300,30.70
+2002-09-05,33.40,33.45,32.20,33.10,5014000,29.54
+2002-09-04,33.20,34.62,33.00,34.32,3270100,30.63
+2002-09-03,33.50,34.00,33.06,33.22,3788600,29.65
+2002-08-30,33.55,34.55,33.38,34.20,2624400,30.52
+2002-08-29,33.50,34.18,33.26,33.90,2985700,30.25
+2002-08-28,34.90,34.91,33.88,34.10,4720400,30.43
+2002-08-27,35.00,35.01,33.87,35.00,6540100,31.24
+2002-08-26,35.65,35.90,34.67,35.79,4416500,31.94
+2002-08-23,36.70,36.83,35.61,35.90,5246500,32.04
+2002-08-22,37.25,37.40,36.09,37.25,3126000,33.24
+2002-08-21,37.45,37.60,36.13,37.13,4865400,33.14
+2002-08-20,36.90,37.05,35.92,36.94,6189700,32.97
+2002-08-19,35.32,36.89,35.00,36.80,6619000,32.84
+2002-08-16,35.01,36.30,34.50,35.54,7148000,31.72
+2002-08-15,34.00,35.10,32.92,35.10,9264000,31.27
+2002-08-14,31.40,32.28,30.48,32.17,6854600,28.66
+2002-08-13,31.00,32.49,30.93,30.96,6722800,27.58
+2002-08-12,32.00,32.12,31.40,31.94,3702700,28.46
+2002-08-09,31.85,33.00,31.67,32.67,5186600,29.11
+2002-08-08,32.65,32.65,30.73,32.25,8512000,28.73
+2002-08-07,33.00,33.19,31.83,32.36,6206300,28.83
+2002-08-06,32.00,33.29,31.75,32.75,4912400,29.18
+2002-08-05,31.12,32.03,30.90,31.50,4751100,28.06
+2002-08-02,31.50,31.79,30.09,31.00,6049400,27.62
+2002-08-01,32.64,33.00,30.99,31.40,7949100,27.98
+2002-07-31,34.00,34.01,32.33,33.35,6197900,29.71
+2002-07-30,35.10,35.70,34.17,34.40,4896900,30.65
+2002-07-29,33.90,35.33,33.20,35.29,4710000,31.44
+2002-07-26,32.86,33.47,32.00,33.00,3075800,29.40
+2002-07-25,33.08,33.09,30.92,32.86,4955100,29.28
+2002-07-24,30.00,33.42,29.51,33.08,5958000,29.47
+2002-07-23,31.13,32.44,30.00,30.46,5472700,27.14
+2002-07-22,31.50,32.80,30.39,31.05,4570200,27.66
+2002-07-19,32.26,34.00,31.66,31.92,3648300,28.44
+2002-07-18,33.75,34.69,33.00,33.01,3353400,29.41
+2002-07-17,35.25,35.89,32.38,33.50,5945600,29.85
+2002-07-16,36.00,36.01,34.25,34.62,3836500,30.84
+2002-07-15,36.15,36.45,33.60,36.44,4258000,32.47
+2002-07-12,37.00,37.85,35.81,36.15,3681700,32.21
+2002-07-11,36.84,37.79,35.51,36.90,5178600,32.88
+2002-07-10,38.50,38.80,36.40,36.83,3651100,32.81
+2002-07-09,38.90,39.49,37.77,38.00,3427100,33.86
+2002-07-08,38.90,39.25,38.07,38.44,2444900,34.25
+2002-07-05,37.61,39.00,37.51,39.00,1696000,34.75
+2002-07-03,36.00,37.13,35.50,37.05,2865000,33.01
+2002-07-02,36.75,37.19,35.75,35.76,2983300,31.86
+2002-07-01,37.90,38.35,36.61,36.75,3841500,32.74
+2002-06-28,37.55,38.50,36.75,38.10,6393900,33.94
+2002-06-27,37.85,38.29,36.85,37.96,3656800,33.82
+2002-06-26,35.50,37.33,35.50,37.04,4704500,33.00
+2002-06-25,37.30,38.64,36.50,36.80,5693000,32.79
+2002-06-24,36.60,37.18,34.99,36.33,5355800,32.37
+2002-06-21,37.05,37.59,36.62,36.80,5344900,32.79
+2002-06-20,38.50,39.25,37.85,37.85,2699700,33.72
+2002-06-19,39.00,39.94,38.90,38.90,3795300,34.66
+2002-06-18,39.36,39.39,39.03,39.20,3031200,34.92
+2002-06-17,37.83,39.47,37.83,39.36,3391400,35.07
+2002-06-14,38.15,38.57,37.04,37.83,4325100,33.70
+2002-06-13,39.50,39.70,38.75,38.88,3632400,34.64
+2002-06-12,39.39,40.27,39.13,40.21,4134600,35.82
+2002-06-11,39.42,40.15,38.94,39.07,5542900,34.81
+2002-06-10,38.85,39.50,38.66,38.78,4233800,34.55
+2002-06-07,37.55,38.58,37.55,38.23,4357600,34.06
+2002-06-06,39.00,39.15,37.57,38.40,6918700,34.21
+2002-06-05,40.20,40.48,39.60,40.00,4854600,35.64
+2002-06-04,40.36,40.37,38.71,39.50,4886000,35.19
+2002-06-03,41.25,41.96,40.00,40.36,2335100,35.96
+2002-05-31,40.90,41.99,40.33,41.45,4230300,36.93
+2002-05-30,40.00,40.50,39.32,40.50,3912300,36.08
+2002-05-29,40.02,40.36,39.80,40.00,3646400,35.64
+2002-05-28,41.75,41.75,39.50,40.48,3578300,36.07
+2002-05-24,42.05,42.21,41.41,41.45,1471000,36.93
+2002-05-23,42.00,42.13,41.30,41.90,2315800,37.33
+2002-05-22,41.55,41.85,41.06,41.80,2392400,37.24
+2002-05-21,43.45,43.45,41.10,41.54,4420400,37.01
+2002-05-20,43.45,43.87,42.70,42.70,2070100,38.04
+2002-05-17,43.94,44.13,43.02,43.15,2641200,38.44
+2002-05-16,42.41,43.89,42.36,43.37,3917900,38.64
+2002-05-15,42.80,43.30,42.36,42.40,3143200,37.72
+2002-05-14,42.90,43.20,42.01,42.78,5367900,38.06
+2002-05-13,41.55,41.90,40.99,41.58,2884900,36.99
+2002-05-10,42.03,42.05,40.98,41.16,5087400,36.62
+2002-05-09,43.00,43.01,41.10,42.03,8706600,37.39
+2002-05-08,45.65,45.72,43.70,44.32,5474300,39.43
+2002-05-07,44.28,45.28,44.20,44.94,2900500,39.98
+2002-05-06,44.30,45.50,43.95,44.00,2987500,39.15
+2002-05-03,44.18,44.44,43.66,44.01,2913100,39.15
+2002-05-02,44.40,44.71,43.90,44.12,2358900,39.25
+2002-05-01,44.20,44.25,42.97,44.18,3506200,39.31
+2002-04-30,44.20,44.22,43.50,43.65,4163000,38.83
+2002-04-29,43.65,44.42,43.50,43.81,2940800,38.98
+2002-04-26,43.95,44.50,43.39,43.55,4212600,38.75
+2002-04-25,42.90,43.85,42.55,43.75,2922400,38.92
+2002-04-24,44.00,44.35,42.83,43.24,3078300,38.47
+2002-04-23,44.25,44.51,43.60,43.94,2851700,39.09
+2002-04-22,44.55,44.86,43.35,43.73,2505700,38.91
+2002-04-19,44.62,44.92,44.27,44.60,2024800,39.68
+2002-04-18,44.15,44.73,43.15,44.61,3531000,39.69
+2002-04-17,45.00,45.00,43.97,44.39,2420000,39.49
+2002-04-16,44.55,45.00,44.18,45.00,2164200,40.04
+2002-04-15,44.99,45.08,44.10,44.29,2115300,39.40
+2002-04-12,45.30,45.30,44.60,44.99,2464700,40.03
+2002-04-11,45.90,46.00,44.50,44.67,6275300,39.74
+2002-04-10,44.40,44.80,43.91,44.75,3410300,39.81
+2002-04-09,43.80,44.68,43.53,44.05,2770700,39.19
+2002-04-08,41.85,43.85,41.85,43.66,3722300,38.84
+2002-04-05,42.30,42.58,41.86,42.36,3233200,37.69
+2002-04-04,41.05,42.16,40.82,42.03,2271700,37.39
+2002-04-03,41.40,42.07,41.18,41.45,3259000,36.88
+2002-04-02,42.65,42.68,41.80,41.80,4866400,37.19
+2002-04-01,42.25,42.88,42.00,42.85,4472600,38.12
+2002-03-28,42.92,43.42,42.68,43.12,4154700,38.36
+2002-03-27,42.90,43.15,42.28,42.92,4155400,38.19
+2002-03-26,42.75,43.49,42.36,42.80,3778500,38.08
+2002-03-25,44.00,44.23,43.32,43.40,3317300,38.61
+2002-03-22,43.50,43.85,43.35,43.65,2201300,38.83
+2002-03-21,44.99,45.01,43.85,44.15,2604100,39.28
+2002-03-20,44.35,45.18,44.04,44.99,3509400,40.03
+2002-03-19,45.15,45.20,44.35,44.35,3084200,39.46
+2002-03-18,45.05,45.15,44.30,44.94,3414400,39.98
+2002-03-15,44.40,45.10,44.11,45.00,4983000,40.04
+2002-03-14,43.74,44.25,43.49,43.78,2012200,38.95
+2002-03-13,44.00,44.00,43.44,43.74,2694000,38.91
+2002-03-12,44.50,44.65,43.96,44.48,1886100,39.57
+2002-03-11,44.20,44.75,43.39,44.59,2990800,39.67
+2002-03-08,44.35,44.40,43.47,44.25,3532200,39.37
+2002-03-07,43.50,43.50,42.22,43.49,5833500,38.69
+2002-03-06,41.36,42.38,41.36,42.22,3957600,37.56
+2002-03-05,42.60,42.98,40.75,41.50,8247000,36.92
+2002-03-04,43.25,43.80,42.80,43.40,4741600,38.61
+2002-03-01,42.75,43.15,42.10,43.15,5549000,38.39
+2002-02-28,44.10,44.15,40.24,41.90,15871900,37.28
+2002-02-27,46.00,46.15,43.42,43.90,5117400,39.06
+2002-02-26,45.65,45.95,44.80,45.72,5304600,40.68
+2002-02-25,44.75,45.00,44.15,44.75,3269100,39.81
+2002-02-22,44.75,44.75,43.21,44.39,4110200,39.49
+2002-02-21,45.20,45.70,44.12,44.50,4272000,39.59
+2002-02-20,44.30,45.19,44.15,45.00,3725600,40.04
+2002-02-19,44.05,44.90,43.50,43.61,3571400,38.80
+2002-02-15,44.94,44.95,44.22,44.50,2447400,39.59
+2002-02-14,45.00,45.20,44.70,45.00,3187600,39.98
+2002-02-13,44.39,45.00,44.10,45.00,3838300,39.98
+2002-02-12,43.51,44.30,43.51,43.98,3063900,39.08
+2002-02-11,42.95,44.15,42.70,43.95,3466500,39.05
+2002-02-08,42.55,42.70,41.80,42.48,4332600,37.74
+2002-02-07,43.19,43.77,42.00,42.00,6182700,37.32
+2002-02-06,43.00,43.10,42.05,42.50,3834000,37.76
+2002-02-05,43.20,43.45,42.30,42.50,4083100,37.76
+2002-02-04,43.35,44.09,42.56,42.95,2138200,38.16
+2002-02-01,43.90,44.25,43.12,43.35,2742900,38.52
+2002-01-31,44.05,44.44,42.87,44.41,4329600,39.46
+2002-01-30,41.95,43.95,41.35,43.76,4571900,38.88
+2002-01-29,43.57,44.00,41.60,41.85,4543700,37.18
+2002-01-28,42.30,43.25,42.30,43.10,2932100,38.29
+2002-01-25,42.40,42.76,41.96,42.24,4984600,37.53
+2002-01-24,42.90,43.28,42.70,42.90,4235400,38.12
+2002-01-23,41.83,42.79,41.83,42.66,4087300,37.90
+2002-01-22,41.95,42.50,41.66,41.82,4687300,37.16
+2002-01-18,40.05,40.85,40.05,40.66,2202000,36.13
+2002-01-17,39.85,40.56,39.75,40.51,2699100,35.99
+2002-01-16,40.00,40.00,39.41,39.66,3566300,35.24
+2002-01-15,39.47,40.13,39.10,40.01,3968800,35.55
+2002-01-14,40.00,40.50,39.46,39.46,2595400,35.06
+2002-01-11,41.00,41.00,39.75,40.30,2938200,35.81
+2002-01-10,40.00,41.26,40.00,40.85,4181500,36.30
+2002-01-09,41.61,41.98,40.30,40.38,3161400,35.88
+2002-01-08,41.95,42.45,41.25,41.61,3648700,36.97
+2002-01-07,41.95,42.50,41.69,41.95,3298800,37.27
+2002-01-04,41.15,42.20,41.15,41.94,3840300,37.26
+2002-01-03,40.75,41.20,40.10,41.15,5174000,36.56
+2002-01-02,41.05,41.40,40.61,41.00,5074200,36.43
+2001-12-31,41.40,41.74,40.40,41.05,5005300,36.47
+2001-12-28,39.70,41.70,39.70,41.25,5484000,36.65
+2001-12-27,39.00,39.77,39.00,39.65,3962700,35.23
+2001-12-26,38.45,39.00,38.20,38.46,3392000,34.17
+2001-12-24,38.01,38.33,38.01,38.04,897500,33.80
+2001-12-21,37.75,38.27,37.51,38.21,3837300,33.95
+2001-12-20,38.00,38.39,37.26,37.30,4720000,33.14
+2001-12-19,36.55,37.90,36.40,37.86,3438100,33.64
+2001-12-18,38.65,38.75,36.92,37.26,4442700,33.11
+2001-12-17,36.40,37.75,36.21,37.48,3152600,33.30
+2001-12-14,36.20,36.98,35.60,36.75,3187800,32.65
+2001-12-13,36.10,36.74,35.12,36.01,3358600,31.99
+2001-12-12,36.50,37.19,36.01,36.22,3455800,32.18
+2001-12-11,36.95,36.99,35.59,35.98,6062500,31.97
+2001-12-10,38.15,38.15,36.67,36.70,4896200,32.61
+2001-12-07,38.20,38.95,37.90,38.00,3046000,33.76
+2001-12-06,39.50,39.51,38.39,38.67,6977600,34.36
+2001-12-05,37.50,39.86,37.45,39.62,5736300,35.20
+2001-12-04,37.16,37.60,36.90,37.36,3158700,33.19
+2001-12-03,37.05,37.95,36.70,37.16,2251300,33.02
+2001-11-30,37.20,37.93,37.20,37.54,3071800,33.35
+2001-11-29,38.25,38.30,37.10,37.41,2807900,33.24
+2001-11-28,37.98,38.69,37.30,38.15,3562300,33.90
+2001-11-27,38.00,38.45,37.18,37.98,3591700,33.75
+2001-11-26,38.00,38.25,37.18,38.12,2581700,33.87
+2001-11-23,37.20,37.93,37.01,37.71,1156600,33.51
+2001-11-21,36.35,36.93,36.22,36.76,2265300,32.66
+2001-11-20,37.50,37.51,36.25,36.50,4223500,32.43
+2001-11-19,36.49,38.20,36.42,37.79,4311600,33.58
+2001-11-16,37.99,37.99,35.83,36.41,5505000,32.35
+2001-11-15,37.45,38.20,36.80,37.89,4269300,33.62
+2001-11-14,37.00,37.80,36.40,37.44,3915600,33.22
+2001-11-13,35.10,36.39,34.79,36.22,3270300,32.13
+2001-11-12,34.67,35.01,33.48,35.00,2282500,31.05
+2001-11-09,34.35,34.85,33.95,34.47,2277500,30.58
+2001-11-08,34.25,34.90,34.20,34.35,4342000,30.48
+2001-11-07,35.05,35.20,33.85,34.11,3605800,30.26
+2001-11-06,34.30,35.55,34.20,35.32,3028500,31.34
+2001-11-05,34.10,34.95,33.91,34.50,4110400,30.61
+2001-11-02,32.65,33.88,32.50,33.69,4923100,29.89
+2001-11-01,31.35,32.70,30.55,32.19,5594400,28.56
+2001-10-31,30.75,31.59,30.01,31.15,6724800,27.64
+2001-10-30,29.75,29.76,28.80,29.10,7428900,25.82
+2001-10-29,31.55,31.69,30.14,30.20,3327500,26.79
+2001-10-26,30.50,31.62,30.44,31.45,3102800,27.90
+2001-10-25,30.55,31.31,30.05,31.10,3765000,27.59
+2001-10-24,31.25,31.70,30.58,30.67,2259700,27.21
+2001-10-23,31.85,32.19,31.25,31.25,2435400,27.73
+2001-10-22,31.70,32.00,30.92,31.60,2516100,28.04
+2001-10-19,30.71,31.89,30.51,31.50,2716300,27.95
+2001-10-18,31.05,31.73,30.77,31.07,2311900,27.57
+2001-10-17,32.60,33.00,31.00,31.00,4390500,27.50
+2001-10-16,31.50,32.25,31.30,31.80,3711500,28.21
+2001-10-15,31.00,31.14,30.55,31.12,4890100,27.61
+2001-10-12,33.05,33.05,31.00,31.67,4115300,28.10
+2001-10-11,32.95,33.50,32.54,33.05,4974300,29.32
+2001-10-10,31.30,32.49,30.80,32.31,3086700,28.67
+2001-10-09,31.55,31.55,30.65,31.05,4687800,27.55
+2001-10-08,32.82,32.82,31.00,31.45,4381400,27.90
+2001-10-05,33.00,33.00,31.99,32.81,3026200,29.11
+2001-10-04,34.25,34.50,32.66,33.00,4512500,29.28
+2001-10-03,32.10,35.00,31.58,34.40,4177100,30.52
+2001-10-02,31.20,32.36,31.10,32.04,3609800,28.43
+2001-10-01,31.95,31.95,31.01,31.41,3871100,27.87
+2001-09-28,31.30,32.25,31.16,31.75,4335500,28.17
+2001-09-27,31.35,31.55,30.93,31.36,4097100,27.82
+2001-09-26,30.70,31.65,30.45,31.51,6316100,27.96
+2001-09-25,30.25,31.97,30.05,31.20,6688500,27.68
+2001-09-24,26.69,30.15,26.69,30.15,6164500,26.75
+2001-09-21,26.00,28.00,26.00,26.68,6424100,23.67
+2001-09-20,27.50,27.80,26.75,26.90,6064500,23.87
+2001-09-19,29.03,29.34,27.62,28.26,6112300,25.07
+2001-09-18,29.55,30.29,29.05,29.13,4276700,25.84
+2001-09-17,29.88,30.80,29.00,29.66,4103400,26.31
+2001-09-10,31.20,32.75,31.00,32.20,3313100,28.57
+2001-09-07,33.15,33.16,31.35,31.78,4140000,28.20
+2001-09-06,34.40,34.81,32.90,33.15,3926600,29.41
+2001-09-05,34.65,35.49,34.11,34.98,2880900,31.03
+2001-09-04,34.85,35.62,34.60,34.85,3168000,30.92
+2001-08-31,34.70,35.75,34.44,34.65,2048300,30.74
+2001-08-30,35.00,35.27,34.50,34.80,3413700,30.87
+2001-08-29,35.27,35.30,35.00,35.05,2584100,31.10
+2001-08-28,35.05,35.23,34.81,34.82,4249800,30.89
+2001-08-27,36.00,36.10,35.14,35.30,2764200,31.32
+2001-08-24,35.79,36.42,35.52,35.71,3928800,31.68
+2001-08-23,35.68,36.16,35.32,35.89,2876700,31.84
+2001-08-22,35.50,36.29,35.02,36.10,3242600,32.03
+2001-08-21,37.10,37.10,34.49,35.36,9043300,31.37
+2001-08-20,36.25,37.10,36.15,37.10,2493100,32.92
+2001-08-17,36.50,37.36,36.15,36.62,2268400,32.49
+2001-08-16,37.34,37.39,36.35,37.06,2785000,32.88
+2001-08-15,37.90,38.20,37.35,37.40,1588600,33.13
+2001-08-14,36.90,38.20,36.89,37.48,3179200,33.20
+2001-08-13,37.80,37.85,37.02,37.61,1975300,33.32
+2001-08-10,38.70,38.70,37.01,37.85,2679900,33.53
+2001-08-09,38.50,39.22,37.61,38.20,4470400,33.84
+2001-08-08,39.00,39.99,38.00,38.00,4147400,33.66
+2001-08-07,37.86,39.10,37.51,39.03,3161200,34.58
+2001-08-06,38.25,38.30,37.77,37.86,2772400,33.54
+2001-08-03,37.90,38.50,37.43,38.25,2039700,33.89
+2001-08-02,37.60,38.20,37.25,38.03,2067800,33.69
+2001-08-01,38.50,38.51,37.36,37.70,2557000,33.40
+2001-07-31,37.30,38.70,37.30,38.70,5119300,34.28
+2001-07-30,36.80,37.67,36.57,37.30,1470200,33.04
+2001-07-27,36.86,37.45,36.11,36.80,2081800,32.60
+2001-07-26,37.10,37.40,36.03,36.85,4139100,32.65
+2001-07-25,36.75,37.40,36.30,36.90,3797500,32.69
+2001-07-24,37.00,37.01,36.32,36.75,4008300,32.56
+2001-07-23,37.40,37.90,37.00,37.00,4694000,32.78
+2001-07-20,36.20,37.59,36.10,37.25,4691800,33.00
+2001-07-19,36.10,36.70,35.72,36.20,2932600,32.07
+2001-07-18,35.25,35.74,35.00,35.49,4205800,31.44
+2001-07-17,35.35,36.20,35.05,35.62,2327200,31.56
+2001-07-16,36.17,36.45,35.69,35.85,3393600,31.76
+2001-07-13,35.45,36.25,34.70,36.19,4068100,32.06
+2001-07-12,33.55,36.00,33.54,35.95,5579800,31.85
+2001-07-11,32.74,33.73,32.74,33.38,4259200,29.57
+2001-07-10,33.20,33.55,32.49,32.74,6627000,29.00
+2001-07-09,33.80,33.80,33.05,33.20,3762500,29.41
+2001-07-06,35.10,35.30,33.42,33.51,3849700,29.69
+2001-07-05,35.81,35.81,35.06,35.38,2905300,31.34
+2001-07-03,35.59,35.99,35.30,35.99,1734600,31.88
+2001-07-02,34.90,35.65,34.33,35.59,3126300,31.53
+2001-06-29,35.27,36.30,34.30,34.60,5181000,30.65
+2001-06-28,35.26,36.60,35.25,35.52,4042600,31.47
+2001-06-27,36.74,36.74,34.84,35.26,3910600,31.24
+2001-06-26,35.70,36.81,35.63,36.73,3196600,32.54
+2001-06-25,36.50,36.99,36.30,36.81,3329800,32.61
+2001-06-22,36.75,36.89,35.90,36.34,1902400,32.19
+2001-06-21,36.05,37.70,36.05,36.31,5490100,32.17
+2001-06-20,36.01,36.53,35.81,35.99,3834000,31.88
+2001-06-19,36.50,36.95,36.05,36.27,2881900,32.13
+2001-06-18,35.95,36.79,35.65,36.33,2703300,32.18
+2001-06-15,36.00,36.15,35.00,35.62,5156300,31.56
+2001-06-14,36.85,37.05,36.51,36.70,2085000,32.51
+2001-06-13,37.00,37.25,36.70,36.85,1357200,32.65
+2001-06-12,36.65,37.26,36.28,37.12,2730500,32.88
+2001-06-11,38.01,38.21,36.60,37.25,1868500,33.00
+2001-06-08,38.00,38.50,37.60,38.26,2334200,33.89
+2001-06-07,36.40,38.10,36.35,37.96,3435400,33.63
+2001-06-06,37.61,37.80,37.10,37.34,1793800,33.08
+2001-06-05,37.02,37.80,37.02,37.61,2295800,33.32
+2001-06-04,37.81,37.81,36.89,37.02,2994700,32.80
+2001-06-01,38.00,38.38,37.32,37.80,2356600,33.49
+2001-05-31,38.22,38.30,37.70,37.80,3731200,33.49
+2001-05-30,37.00,38.10,36.82,37.78,3708200,33.47
+2001-05-29,37.05,37.38,36.77,37.20,3017700,32.96
+2001-05-25,37.30,37.65,37.30,37.36,1837500,33.10
+2001-05-24,37.89,38.20,37.23,37.53,2273600,33.25
+2001-05-23,39.20,39.20,37.10,37.69,3325200,33.39
+2001-05-22,38.30,39.26,37.01,38.89,4657100,34.45
+2001-05-21,37.90,38.35,36.85,37.75,6094800,33.44
+2001-05-18,38.40,38.45,37.70,37.80,2779000,33.49
+2001-05-17,38.15,38.80,37.82,38.37,2870400,33.99
+2001-05-16,37.30,38.50,36.88,38.00,7142700,33.66
+2001-05-15,40.38,40.43,37.75,38.30,6521000,33.88
+2001-05-14,39.70,40.23,39.50,39.70,3250800,35.12
+2001-05-11,39.65,40.40,39.50,39.93,4729800,35.32
+2001-05-10,39.40,40.38,39.35,39.50,4699700,34.94
+2001-05-09,38.55,38.90,38.15,38.30,3889200,33.88
+2001-05-08,38.94,39.30,38.35,38.51,3831200,34.07
+2001-05-07,39.15,39.15,38.72,38.94,2301000,34.45
+2001-05-04,38.10,39.49,37.95,39.25,3563700,34.72
+2001-05-03,38.89,39.10,38.30,39.01,3565300,34.51
+2001-05-02,39.00,39.49,38.55,38.89,2949000,34.40
+2001-05-01,38.46,39.15,38.26,39.09,4273200,34.58
+2001-04-30,39.45,40.00,38.40,38.45,5184000,34.01
+2001-04-27,37.85,39.35,37.65,39.16,3963500,34.64
+2001-04-26,36.75,37.65,36.40,37.55,3013300,33.22
+2001-04-25,36.45,36.53,35.90,36.27,2509500,32.09
+2001-04-24,36.00,36.15,35.10,35.98,4172300,31.83
+2001-04-23,37.70,37.84,36.65,36.74,2980600,32.50
+2001-04-20,37.25,37.63,37.00,37.50,2647100,33.17
+2001-04-19,38.00,38.20,37.30,37.48,3047800,33.16
+2001-04-18,36.00,39.00,35.61,38.25,6222000,33.84
+2001-04-17,35.70,35.98,35.00,35.35,2852200,31.27
+2001-04-16,35.85,36.80,35.26,35.75,2025900,31.63
+2001-04-12,34.90,35.99,33.50,35.85,6505100,31.71
+2001-04-11,36.25,36.40,34.56,35.70,4068300,31.58
+2001-04-10,35.65,36.40,35.36,35.85,3792600,31.71
+2001-04-09,36.30,36.30,34.91,35.05,2409500,31.01
+2001-04-06,36.50,36.50,34.90,35.60,3523600,31.49
+2001-04-05,35.10,36.10,34.72,35.85,4139200,31.71
+2001-04-04,35.00,35.20,34.05,34.31,4845000,30.35
+2001-04-03,36.50,36.50,34.46,35.08,4556700,31.03
+2001-04-02,37.00,37.44,36.05,36.30,4249100,32.11
+2001-03-30,35.90,36.74,35.36,36.08,3963700,31.92
+2001-03-29,35.80,36.09,34.65,35.46,4730800,31.37
+2001-03-28,35.90,36.50,35.40,36.15,4859200,31.98
+2001-03-27,36.10,36.99,35.50,36.88,3645700,32.63
+2001-03-26,35.85,36.25,34.75,35.79,3585300,31.66
+2001-03-23,34.35,35.07,33.35,34.90,4126500,30.87
+2001-03-22,36.05,36.06,32.65,34.50,6775000,30.52
+2001-03-21,35.75,37.25,35.15,36.87,4633000,32.62
+2001-03-20,37.00,37.95,35.75,35.75,4562000,31.63
+2001-03-19,35.40,35.90,34.65,35.60,2937500,31.49
+2001-03-16,35.20,35.75,34.85,34.93,4975100,30.90
+2001-03-15,35.80,36.30,34.55,35.57,3601900,31.47
+2001-03-14,34.75,36.40,34.05,35.50,4887700,31.40
+2001-03-13,36.51,36.90,34.41,35.65,5818400,31.54
+2001-03-12,37.25,37.47,36.50,36.51,3816600,32.30
+2001-03-09,38.00,38.16,37.50,37.60,3578200,33.26
+2001-03-08,38.85,39.50,37.80,38.00,7917900,33.62
+2001-03-07,38.90,39.20,37.60,38.30,7579200,33.88
+2001-03-06,38.50,39.40,37.20,38.00,8418900,33.62
+2001-03-05,37.20,38.00,36.00,36.40,4319700,32.20
+2001-03-02,36.62,37.20,35.91,36.95,4605100,32.69
+2001-03-01,37.90,38.06,36.51,37.29,4942800,32.99
+2001-02-28,38.70,39.60,38.11,39.00,6821600,34.50
+2001-02-27,38.25,39.07,37.76,38.37,6375500,33.94
+2001-02-26,36.75,37.80,36.46,37.80,4013900,33.44
+2001-02-23,35.50,36.24,34.74,35.74,4890400,31.62
+2001-02-22,36.25,36.25,34.25,35.80,5262400,31.67
+2001-02-21,37.00,37.00,34.50,34.80,3525400,30.79
+2001-02-20,36.20,38.75,36.14,37.25,5313900,32.95
+2001-02-16,36.15,37.45,35.00,35.72,3510500,31.60
+2001-02-15,36.95,37.05,36.20,36.50,2965900,32.29
+2001-02-14,36.90,37.10,36.30,36.61,3200200,32.34
+2001-02-13,36.15,37.15,35.73,36.83,3284700,32.53
+2001-02-12,33.40,36.40,33.31,36.15,6889000,31.93
+2001-02-09,35.36,35.74,33.07,33.95,4632400,29.99
+2001-02-08,35.75,35.95,34.50,35.36,5310400,31.23
+2001-02-07,36.29,37.09,36.20,36.69,3093100,32.41
+2001-02-06,36.35,37.60,36.00,36.29,3878400,32.05
+2001-02-05,36.97,36.99,36.03,36.35,3328400,32.11
+2001-02-02,37.90,38.25,36.55,36.97,4521100,32.66
+2001-02-01,37.98,38.25,36.85,37.90,7483200,33.48
+2001-01-31,36.60,38.61,36.45,37.98,7961400,33.55
+2001-01-30,37.00,37.00,36.00,36.50,3230400,32.24
+2001-01-29,36.37,38.00,36.28,36.85,3650300,32.55
+2001-01-26,37.25,37.56,36.19,36.38,4117800,32.13
+2001-01-25,35.75,37.75,35.50,36.69,5124700,32.41
+2001-01-24,36.00,36.63,35.69,36.31,3865500,32.07
+2001-01-23,35.25,36.81,35.06,36.00,5034400,31.80
+2001-01-22,34.50,35.75,34.25,34.56,6473000,30.53
+2001-01-19,34.00,34.25,32.63,32.75,4248300,28.93
+2001-01-18,36.06,36.06,33.75,34.56,5462000,30.53
+2001-01-17,36.00,36.44,35.63,35.81,5484200,31.63
+2001-01-16,34.88,36.50,34.69,35.88,6594400,31.69
+2001-01-12,33.44,35.25,33.44,34.81,6439800,30.75
+2001-01-11,34.00,34.38,33.00,33.44,5943400,29.54
+2001-01-10,33.88,34.63,33.56,34.44,3965200,30.42
+2001-01-09,34.38,34.69,33.81,34.50,2975500,30.47
+2001-01-08,34.50,35.13,33.81,34.38,4250200,30.37
+2001-01-05,36.00,36.44,34.19,34.69,5979400,30.64
+2001-01-04,36.00,38.00,35.50,36.94,9466300,32.63
+2001-01-03,33.25,36.38,32.63,36.25,10655000,32.02
+2001-01-02,32.63,33.56,32.44,33.25,4010800,29.37
+2000-12-29,32.38,33.38,32.25,32.25,2434200,28.49
+2000-12-28,32.25,32.25,31.62,32.00,3310000,28.27
+2000-12-27,30.00,32.31,29.50,32.25,7343600,28.49
+2000-12-26,30.62,31.00,30.12,30.62,3374200,27.05
+2000-12-22,30.50,31.00,30.44,30.69,5088800,27.11
+2000-12-21,28.87,30.37,28.31,30.00,8429700,26.50
+2000-12-20,27.62,28.44,26.87,28.19,9466300,24.90
+2000-12-19,31.00,31.12,27.75,28.75,9185500,25.39
+2000-12-18,31.75,32.13,31.00,31.69,3667700,27.99
+2000-12-15,31.75,31.75,30.94,31.25,5064500,27.60
+2000-12-14,31.87,31.94,30.94,31.25,3621100,27.60
+2000-12-13,32.88,33.00,31.37,32.25,3566900,28.49
+2000-12-12,32.50,33.94,32.25,32.56,7514100,28.76
+2000-12-11,33.44,34.00,33.00,33.31,6160300,29.42
+2000-12-08,33.38,34.00,32.88,33.69,5204100,29.76
+2000-12-07,32.00,34.00,32.00,33.56,4678000,29.64
+2000-12-06,32.13,33.00,31.62,32.75,6300500,28.93
+2000-12-05,31.50,32.63,31.12,31.50,8542300,27.82
+2000-12-04,32.00,33.00,31.50,32.88,8030800,29.04
+2000-12-01,30.75,31.81,30.62,31.44,5105300,27.77
+2000-11-30,30.50,30.50,29.00,30.06,4259200,26.55
+2000-11-29,28.75,30.44,28.75,30.12,4141700,26.60
+2000-11-28,29.06,29.50,28.37,29.00,3200900,25.62
+2000-11-27,29.00,30.12,28.87,29.00,5664400,25.62
+2000-11-24,29.37,29.37,28.44,28.44,1502500,25.12
+2000-11-22,28.37,29.12,28.00,29.12,1925200,25.72
+2000-11-21,29.12,29.31,28.00,28.87,3201700,25.50
+2000-11-20,29.25,29.31,28.44,28.69,1920600,25.34
+2000-11-17,28.94,29.50,28.62,29.37,2326100,25.94
+2000-11-16,28.81,29.06,28.37,28.94,2000200,25.56
+2000-11-15,28.12,28.94,27.87,28.87,4181900,25.45
+2000-11-14,27.25,28.50,27.12,28.19,6912000,24.85
+2000-11-13,25.25,26.37,24.94,26.19,4000800,23.09
+2000-11-10,26.06,26.37,25.69,25.94,3967200,22.87
+2000-11-09,28.25,28.56,27.00,27.37,7450500,24.13
+2000-11-08,30.00,30.62,29.50,30.12,6072300,26.55
+2000-11-07,27.94,28.50,27.00,28.37,2874700,25.01
+2000-11-06,26.75,27.56,26.62,27.56,3764400,24.30
+2000-11-03,28.00,28.25,26.62,27.50,3613300,24.24
+2000-11-02,27.56,28.75,26.81,28.37,6293000,25.01
+2000-11-01,27.12,28.75,27.12,27.56,4813900,24.30
+2000-10-31,25.50,28.00,25.44,27.62,6520500,24.35
+2000-10-30,24.44,25.87,24.37,25.50,3621700,22.48
+2000-10-27,24.00,25.00,24.00,24.44,3698800,21.55
+2000-10-26,23.87,24.69,23.75,24.25,3014200,21.38
+2000-10-25,24.81,24.81,23.81,24.25,3853400,21.38
+2000-10-24,24.56,24.94,24.19,24.81,4793800,21.87
+2000-10-23,25.50,25.50,24.19,24.75,2592000,21.82
+2000-10-20,26.37,26.37,25.00,25.12,3665300,22.15
+2000-10-19,24.75,26.25,24.56,25.94,6145300,22.87
+2000-10-18,23.50,24.50,22.75,24.00,6201900,21.16
+2000-10-17,25.12,25.25,23.62,23.69,4748300,20.89
+2000-10-16,24.00,24.75,24.00,24.37,4391300,21.48
+2000-10-13,22.75,24.87,22.56,24.06,4350500,21.21
+2000-10-12,22.87,23.12,22.19,22.75,6331600,20.06
+2000-10-11,24.00,24.06,23.19,23.37,2875300,20.60
+2000-10-10,24.56,24.75,24.00,24.06,1993000,21.21
+2000-10-09,24.44,25.00,24.37,24.50,2974800,21.60
+2000-10-06,25.25,25.25,24.00,24.37,4074500,21.48
+2000-10-05,26.12,26.75,25.94,25.94,4100500,22.87
+2000-10-04,24.62,26.12,24.56,25.50,5298800,22.48
+2000-10-03,25.25,25.50,24.62,25.12,5482500,22.15
+2000-10-02,26.25,26.62,24.94,25.00,4714500,22.04
+2000-09-29,25.31,26.56,25.31,25.62,4243300,22.59
+2000-09-28,24.00,25.75,24.00,25.25,4658900,22.26
+2000-09-27,24.50,25.34,23.56,24.81,6156400,21.87
+2000-09-26,25.75,25.94,24.25,24.95,5206400,22.00
+2000-09-25,26.00,26.25,25.31,25.87,4782300,22.81
+2000-09-22,25.87,26.44,25.75,26.44,5160600,23.31
+2000-09-21,25.75,26.75,25.50,25.50,5902700,22.48
+2000-09-20,26.12,26.19,25.06,25.75,3525300,22.70
+2000-09-19,26.31,26.31,25.25,25.69,2658100,22.65
+2000-09-18,26.75,27.06,25.87,26.25,4284800,23.14
+2000-09-15,27.69,27.75,26.87,27.06,4763900,23.86
+2000-09-14,27.25,28.00,26.87,28.00,4710900,24.69
+2000-09-13,27.25,27.75,26.50,26.50,6724100,23.36
+2000-09-12,26.44,27.06,25.94,26.81,5923800,23.64
+2000-09-11,25.00,26.62,24.94,26.37,6364700,23.25
+2000-09-08,24.94,25.44,24.69,24.87,6600300,21.93
+2000-09-07,25.06,25.12,24.50,24.81,4032800,21.87
+2000-09-06,25.00,25.25,24.87,25.06,3673600,22.09
+2000-09-05,24.50,25.12,24.31,25.00,3845500,22.04
+2000-09-01,23.25,24.62,23.00,24.62,6363100,21.71
+2000-08-31,23.25,23.69,21.62,23.19,22153900,20.44
+2000-08-30,26.12,26.19,25.75,26.06,4108800,22.97
+2000-08-29,26.44,26.69,25.62,26.44,7241300,23.31
+2000-08-28,27.31,27.37,26.69,26.69,4014800,23.53
+2000-08-25,27.25,27.25,27.00,27.19,2629700,23.97
+2000-08-24,26.94,27.87,26.94,27.19,3713100,23.97
+2000-08-23,27.25,27.44,26.87,26.94,3732200,23.75
+2000-08-22,26.75,27.94,26.69,27.50,5913800,24.24
+2000-08-21,26.31,26.56,25.44,26.25,6577200,23.14
+2000-08-18,26.06,26.50,26.00,26.50,5065000,23.36
+2000-08-17,26.25,26.31,25.81,26.06,7348800,22.97
+2000-08-16,26.87,26.94,25.87,26.37,8352300,23.25
+2000-08-15,29.00,29.37,26.81,27.00,8683900,23.76
+2000-08-14,29.87,30.37,29.69,29.94,3974700,26.34
+2000-08-11,29.50,29.94,29.50,29.62,2342700,26.06
+2000-08-10,30.50,30.50,29.37,29.75,2503800,26.17
+2000-08-09,30.50,31.25,29.37,31.00,2958000,27.27
+2000-08-08,31.25,31.94,30.69,31.87,2436700,28.04
+2000-08-07,29.50,31.37,29.12,31.12,2272700,27.38
+2000-08-04,30.12,30.37,29.06,29.69,1895500,26.12
+2000-08-03,30.75,30.94,29.87,30.06,1700600,26.45
+2000-08-02,29.37,31.00,29.25,30.50,3075500,26.83
+2000-08-01,28.81,29.19,28.50,29.00,2531400,25.51
+2000-07-31,30.50,30.62,28.25,29.00,2876400,25.51
+2000-07-28,31.25,31.25,30.06,30.44,1819100,26.78
+2000-07-27,31.31,31.94,30.75,31.19,1480600,27.44
+2000-07-26,30.87,31.75,30.62,31.25,3633400,27.49
+2000-07-25,30.00,30.75,29.94,30.12,3463400,26.50
+2000-07-24,29.75,30.06,29.19,29.31,3360900,25.79
+2000-07-21,30.37,30.44,29.87,29.94,2854700,26.34
+2000-07-20,29.50,30.56,29.31,30.50,4298900,26.83
+2000-07-19,59.13,60.00,59.00,59.06,4264000,25.98
+2000-07-18,59.75,60.50,59.00,59.31,5217600,26.09
+2000-07-17,62.38,62.38,60.13,60.91,3887200,26.79
+2000-07-14,62.00,62.50,61.75,62.13,3769000,27.33
+2000-07-13,63.25,63.25,61.50,62.13,4083800,27.33
+2000-07-12,63.50,63.88,62.75,62.81,5827800,27.63
+2000-07-11,61.88,63.50,61.81,63.00,7948400,27.71
+2000-07-10,60.25,61.81,59.88,61.19,7666000,26.92
+2000-07-07,57.00,59.25,56.63,58.88,7026600,25.90
+2000-07-06,57.69,58.81,56.31,56.44,4721200,24.83
+2000-07-05,58.63,59.25,56.88,57.69,4579000,25.38
+2000-07-03,57.38,58.00,56.31,57.81,2261800,25.43
+2000-06-30,55.44,58.11,55.06,58.00,4627200,25.51
+2000-06-29,55.38,56.50,54.13,55.50,6370000,24.42
+2000-06-28,55.81,57.75,54.50,54.67,5190600,24.05
+2000-06-27,54.38,57.38,54.00,55.81,6339600,24.55
+2000-06-26,55.00,56.06,54.88,55.44,4137800,24.39
+2000-06-23,54.13,54.63,53.31,54.06,4176000,23.78
+2000-06-22,52.69,54.25,52.25,53.63,7585000,23.59
+2000-06-21,55.00,55.00,51.88,52.44,9312800,23.07
+2000-06-20,56.50,56.56,54.69,55.00,9927600,24.20
+2000-06-19,59.19,59.94,55.13,57.19,8127200,25.16
+2000-06-16,60.00,60.00,58.13,58.50,6262600,25.73
+2000-06-15,59.13,60.06,58.56,60.06,4857800,26.42
+2000-06-14,57.13,59.13,56.06,58.00,5062200,25.51
+2000-06-13,55.63,56.88,54.38,56.63,4734600,24.91
+2000-06-12,55.94,56.13,54.06,54.50,5599000,23.98
+2000-06-09,59.75,59.81,55.94,56.25,6337800,24.74
+2000-06-08,59.50,60.13,58.38,59.75,4185400,26.28
+2000-06-07,58.75,60.50,58.75,59.69,6866200,26.26
+2000-06-06,63.13,63.13,57.44,57.56,9069000,25.32
+2000-06-05,65.87,66.06,64.19,64.31,1849600,28.29
+2000-06-02,64.00,66.19,64.00,66.00,5122600,29.03
+2000-06-01,62.00,63.50,61.19,63.00,4828200,27.71
+2000-05-31,62.50,62.94,61.25,62.69,7045000,27.58
+2000-05-30,63.75,63.75,61.75,61.81,3963200,27.19
+2000-05-26,64.69,65.25,64.06,64.44,2766000,28.35
+2000-05-25,65.50,65.56,64.69,64.94,3101200,28.57
+2000-05-24,64.87,65.62,63.31,64.50,6975400,28.37
+2000-05-23,69.37,69.37,67.00,67.00,6193200,29.47
+2000-05-22,70.37,70.75,69.75,70.12,2284400,30.85
+2000-05-19,70.62,71.56,69.94,70.19,2721800,30.88
+2000-05-18,69.50,71.87,69.37,70.91,4588400,31.19
+2000-05-17,70.87,70.94,68.87,69.62,3541200,30.63
+2000-05-16,71.50,73.44,71.25,71.44,3482200,31.38
+2000-05-15,69.87,71.62,69.37,71.00,1722200,31.19
+2000-05-12,69.25,70.62,68.56,70.28,1546800,30.87
+2000-05-11,71.00,71.06,68.62,69.87,1700000,30.69
+2000-05-10,69.50,70.75,69.44,70.37,3343200,30.91
+2000-05-09,68.44,69.94,68.06,69.44,3987600,30.50
+2000-05-08,67.75,68.81,66.50,68.25,3331000,29.98
+2000-05-05,65.87,70.37,65.75,68.08,4204400,29.91
+2000-05-04,64.12,67.00,63.25,66.12,7085600,29.05
+2000-05-03,65.50,66.00,63.06,63.75,5699000,28.01
+2000-05-02,68.00,69.37,67.19,68.87,3442600,30.25
+2000-05-01,67.00,69.44,66.87,68.25,3277800,29.98
+2000-04-28,68.25,68.31,66.25,66.56,1850600,29.24
+2000-04-27,69.62,70.19,67.69,68.00,2500000,29.87
+2000-04-26,71.37,72.25,70.75,70.81,2785000,31.11
+2000-04-25,70.06,71.87,69.37,71.50,1856000,31.41
+2000-04-24,69.25,71.12,68.75,70.25,2130600,30.86
+2000-04-20,68.44,69.31,68.12,69.25,2309600,30.42
+2000-04-19,69.37,69.44,67.75,68.50,2815600,30.09
+2000-04-18,64.37,69.75,64.37,69.37,5281200,30.47
+2000-04-17,66.81,67.44,63.25,65.31,3202200,28.69
+2000-04-14,70.00,70.00,66.00,68.31,2840600,30.01
+2000-04-13,72.06,72.06,70.62,70.62,2945000,31.02
+2000-04-12,72.87,73.62,71.69,72.31,3571000,31.77
+2000-04-11,74.00,74.75,72.12,72.87,4506000,32.01
+2000-04-10,74.25,76.06,73.31,75.19,2139400,33.03
+2000-04-07,73.75,75.12,73.25,74.25,1884400,32.62
+2000-04-06,72.00,75.06,71.31,74.00,5378200,32.51
+2000-04-05,75.00,75.62,73.25,74.19,2389000,32.59
+2000-04-04,77.00,78.37,73.25,75.31,5483200,33.08
+2000-04-03,74.56,78.12,73.12,77.00,5481600,33.83
+2000-03-31,77.25,77.25,74.62,74.75,5906200,32.84
+2000-03-30,72.69,77.25,72.25,77.19,7107800,33.91
+2000-03-29,69.00,73.00,68.87,72.62,4489600,31.90
+2000-03-28,67.25,69.25,67.25,68.87,5308200,30.25
+2000-03-27,68.87,69.37,67.62,68.44,2230000,30.07
+2000-03-24,68.25,70.00,68.25,69.12,2505400,30.36
+2000-03-23,66.25,68.75,65.31,68.00,2862200,29.87
+2000-03-22,66.37,67.37,64.94,66.69,3036600,29.30
+2000-03-21,66.25,67.87,65.31,66.94,4830000,29.41
+2000-03-20,69.12,69.25,66.00,66.37,5332800,29.16
+2000-03-17,70.00,71.25,69.06,69.50,6243800,30.53
+2000-03-16,65.00,71.25,65.00,71.12,5603400,31.24
+2000-03-15,61.00,64.62,60.25,64.00,3045400,28.11
+2000-03-14,61.44,62.94,60.38,60.94,2406200,26.77
+2000-03-13,59.50,61.75,58.50,61.44,3466800,26.99
+2000-03-10,60.50,62.00,60.44,60.81,2630400,26.71
+2000-03-09,58.25,60.50,56.63,60.06,2850000,26.38
+2000-03-08,56.88,58.19,56.88,58.19,5547600,25.56
+2000-03-07,60.00,60.06,57.56,58.00,3791200,25.48
+2000-03-06,61.94,62.19,59.94,60.75,2649400,26.69
+2000-03-03,61.00,62.75,59.88,61.75,2532400,27.13
+2000-03-02,59.38,62.38,59.38,60.25,4044000,26.47
+2000-03-01,58.94,60.00,58.50,59.25,4031600,26.03
+2000-02-29,58.88,60.50,58.13,59.00,3706800,25.92
+2000-02-28,57.25,59.06,56.63,58.88,3943400,25.87
+2000-02-25,56.06,56.75,54.88,55.88,4810400,24.55
+2000-02-24,56.81,56.81,53.75,55.88,4131600,24.55
+2000-02-23,58.25,58.31,56.69,56.81,3703400,24.96
+2000-02-22,58.81,59.81,55.44,57.75,5654400,25.37
+2000-02-18,59.88,60.75,58.19,59.00,5322600,25.92
+2000-02-17,61.81,62.25,58.50,59.88,5709000,26.30
+2000-02-16,63.75,65.25,61.44,61.81,3926600,27.15
+2000-02-15,65.00,65.00,62.88,63.94,2817800,28.04
+2000-02-14,66.12,66.12,64.37,65.25,1886200,28.62
+2000-02-11,66.56,66.87,66.06,66.06,2103800,28.97
+2000-02-10,67.31,68.25,66.12,66.44,1900000,29.14
+2000-02-09,68.69,68.69,67.00,67.19,2088400,29.47
+2000-02-08,65.69,68.75,65.62,68.69,3519000,30.13
+2000-02-07,65.00,66.50,64.62,65.69,2830400,28.81
+2000-02-04,66.94,67.50,63.75,64.62,4545600,28.34
+2000-02-03,67.75,67.75,65.62,66.06,4753800,28.97
+2000-02-02,67.50,69.12,66.06,68.00,3104600,29.83
+2000-02-01,66.00,68.12,65.12,67.44,2740600,29.58
+2000-01-31,63.75,66.25,63.38,65.87,3087600,28.89
+2000-01-28,67.44,67.44,63.00,63.38,4670600,27.80
+2000-01-27,67.94,68.00,65.81,67.31,4706800,29.52
+2000-01-26,65.00,68.50,65.00,68.12,5091000,29.88
+2000-01-25,64.50,65.44,62.88,65.12,4762200,28.56
+2000-01-24,65.50,66.25,63.25,63.50,5634600,27.85
+2000-01-21,68.75,69.00,64.50,64.81,5376000,28.43
+2000-01-20,69.94,70.19,67.00,67.69,3008400,29.69
+2000-01-19,68.06,71.81,67.00,69.94,3426600,30.68
+2000-01-18,67.50,68.50,67.25,68.00,1950000,29.83
+2000-01-14,70.00,70.44,68.87,69.25,2926000,30.37
+2000-01-13,69.12,70.00,68.44,69.00,5080400,30.26
+2000-01-12,68.31,68.75,67.12,67.44,3197800,29.58
+2000-01-11,66.06,68.50,66.00,68.19,3796200,29.91
+2000-01-10,66.50,67.50,65.56,66.19,2570600,29.03
+2000-01-07,64.00,67.69,63.81,67.50,4404000,29.61
+2000-01-06,66.00,66.25,63.69,64.19,8171600,28.15
+2000-01-05,68.94,69.94,67.00,67.37,4336600,29.55
+2000-01-04,69.50,70.69,68.62,68.94,3865600,30.24
+2000-01-03,72.25,72.75,70.25,72.06,2876200,31.61
+1999-12-31,73.75,74.25,73.37,73.44,1160000,32.21
+1999-12-30,72.81,74.25,72.12,73.81,1399400,32.37
+1999-12-29,74.31,74.31,71.50,72.81,1568400,31.94
+1999-12-28,73.00,74.69,73.00,74.25,2618400,32.57
+1999-12-27,75.00,77.00,74.50,74.50,2615000,32.68
+1999-12-23,73.81,75.50,73.62,75.00,1917800,32.90
+1999-12-22,71.12,74.00,71.12,73.56,2739000,32.26
+1999-12-21,71.56,71.87,70.25,70.75,3745600,31.03
+1999-12-20,73.37,73.75,71.12,72.53,3102200,31.81
+1999-12-17,74.87,74.87,73.12,73.62,4294000,32.29
+1999-12-16,74.12,74.62,72.00,74.62,4113400,32.73
+1999-12-15,71.50,75.75,70.75,74.06,7356800,32.48
+1999-12-14,69.37,71.75,69.00,71.25,5756200,31.25
+1999-12-13,68.00,69.25,67.87,68.50,5509400,30.04
+1999-12-10,66.62,69.12,65.87,67.75,3699600,29.72
+1999-12-09,67.00,67.69,66.00,66.00,5017800,28.95
+1999-12-08,66.37,67.75,66.37,66.87,2603400,29.33
+1999-12-07,67.62,67.75,66.37,66.62,2625400,29.22
+1999-12-06,68.12,68.50,66.94,67.00,2507200,29.39
+1999-12-03,69.37,70.00,67.94,67.94,3294600,29.80
+1999-12-02,68.00,68.87,66.37,68.31,2975400,29.96
+1999-12-01,70.37,70.37,68.50,69.31,7376000,30.40
+1999-11-30,70.50,70.75,69.12,70.56,5153400,30.95
+1999-11-29,66.94,71.50,66.69,71.00,7806800,31.14
+1999-11-26,66.31,67.00,66.25,66.75,588800,29.28
+1999-11-24,66.50,67.00,65.12,66.56,3683400,29.19
+1999-11-23,66.12,67.06,66.06,66.69,6445600,29.25
+1999-11-22,64.37,64.87,63.75,64.44,6316800,28.26
+1999-11-19,63.63,65.00,63.63,64.56,3615000,28.32
+1999-11-18,62.88,64.00,62.56,63.63,5302600,27.91
+1999-11-17,60.50,63.06,60.50,62.31,4961200,27.33
+1999-11-16,62.00,62.38,59.38,60.75,6763400,26.60
+1999-11-15,61.38,62.44,60.00,62.00,4950000,27.15
+1999-11-12,61.44,61.88,60.63,61.38,2761000,26.88
+1999-11-11,61.00,61.38,60.50,61.31,2104600,26.85
+1999-11-10,61.88,62.25,60.88,61.00,4406000,26.71
+1999-11-09,61.38,62.25,60.81,61.94,3463400,27.12
+1999-11-08,65.25,65.25,62.50,62.88,3131200,27.53
+1999-11-05,65.00,65.69,64.75,65.37,2547200,28.62
+1999-11-04,63.25,64.19,62.31,63.94,4004400,28.00
+1999-11-03,64.00,64.56,62.38,63.25,3424000,27.70
+1999-11-02,63.81,64.56,63.63,63.69,2868200,27.89
+1999-11-01,64.94,65.62,63.06,63.56,4287600,27.83
+1999-10-29,64.75,66.12,64.62,64.62,4658200,28.30
+1999-10-28,62.88,64.19,62.25,63.75,4883200,27.92
+1999-10-27,60.81,62.44,59.88,62.19,6634400,27.23
+1999-10-26,64.25,64.37,59.63,61.06,7278400,26.74
+1999-10-25,66.00,66.94,65.06,65.81,2094400,28.82
+1999-10-22,65.62,67.31,65.19,66.50,3020400,29.12
+1999-10-21,65.00,65.75,64.62,65.44,2931600,28.66
+1999-10-20,65.00,66.12,64.62,65.94,3102200,28.87
+1999-10-19,66.00,67.50,65.00,65.00,4161600,28.46
+1999-10-18,64.31,65.50,63.56,65.06,4244400,28.49
+1999-10-15,64.94,65.19,64.25,64.31,3788800,28.16
+1999-10-14,65.00,66.25,64.44,65.37,4585000,28.62
+1999-10-13,67.00,67.37,64.81,65.06,3343800,28.49
+1999-10-12,69.25,69.25,67.12,67.25,2804400,29.45
+1999-10-11,68.81,69.87,68.37,69.50,4648800,30.43
+1999-10-08,66.12,68.75,66.00,68.69,6964600,30.08
+1999-10-07,65.12,65.37,64.25,65.00,2911000,28.46
+1999-10-06,64.19,65.19,63.88,65.00,3750000,28.46
+1999-10-05,63.75,66.00,63.69,64.19,3725600,28.11
+1999-10-04,62.44,63.88,62.44,63.69,5016800,27.89
+1999-10-01,60.00,62.50,59.50,62.44,4340000,27.34
+1999-09-30,58.50,60.69,58.13,60.06,4068800,26.30
+1999-09-29,59.31,59.56,58.13,58.38,3886200,25.56
+1999-09-28,57.13,59.50,57.13,59.31,4430600,25.97
+1999-09-27,56.38,57.44,56.31,56.69,2221200,24.82
+1999-09-24,55.25,56.75,55.25,55.94,3402600,24.50
+1999-09-23,56.13,56.50,54.63,55.31,4783400,24.22
+1999-09-22,55.31,56.63,54.50,55.50,4326800,24.30
+1999-09-21,55.50,56.75,54.63,55.25,3506600,24.19
+1999-09-20,56.38,56.50,56.00,56.13,1456200,24.58
+1999-09-17,55.63,56.00,55.56,55.88,2805600,24.47
+1999-09-16,55.75,56.00,54.31,55.38,3230600,24.25
+1999-09-15,58.00,58.44,56.25,56.44,2980600,24.71
+1999-09-14,58.88,59.00,56.38,57.19,3876600,25.04
+1999-09-13,57.44,59.13,57.25,59.00,2341000,25.84
+1999-09-10,57.13,58.38,56.75,57.38,3075000,25.13
+1999-09-09,57.25,58.50,56.50,57.19,3324600,25.04
+1999-09-08,54.50,57.25,54.25,57.00,4220600,24.96
+1999-09-07,57.13,57.19,55.63,56.06,4744600,24.55
+1999-09-03,58.25,58.50,56.00,57.00,8614000,24.96
+1999-09-02,57.00,57.06,55.75,56.63,4024600,24.80
+1999-09-01,57.94,58.94,57.31,58.25,4581200,25.51
+1999-08-31,59.00,59.19,56.00,57.81,5864000,25.31
+1999-08-30,60.81,60.88,58.88,59.75,3458200,26.16
+1999-08-27,62.13,62.50,60.88,61.00,2466200,26.71
+1999-08-26,64.00,64.00,61.56,61.94,2846800,27.12
+1999-08-25,63.75,64.44,61.25,63.50,5460400,27.81
+1999-08-24,63.44,65.50,63.00,65.31,3086600,28.60
+1999-08-23,62.50,63.88,62.44,63.63,1849600,27.86
+1999-08-20,62.00,62.19,61.75,62.00,2481000,27.15
+1999-08-19,60.75,61.94,60.00,61.88,2241000,27.10
+1999-08-18,61.94,62.06,61.13,61.31,1760400,26.85
+1999-08-17,62.00,62.25,60.50,61.88,4346200,27.05
+1999-08-16,60.13,61.38,60.13,61.25,3077200,26.78
+1999-08-13,58.75,59.81,58.13,59.75,3593200,26.12
+1999-08-12,59.00,59.94,57.75,57.81,3989600,25.27
+1999-08-11,58.50,59.13,57.38,58.69,7642600,25.66
+1999-08-10,57.88,58.38,56.50,57.81,6648800,25.27
+1999-08-09,58.44,58.75,57.44,57.69,3540400,25.22
+1999-08-06,58.50,60.00,57.75,58.38,3471000,25.52
+1999-08-05,60.88,60.94,58.13,58.69,6527800,25.66
+1999-08-04,62.75,63.50,60.50,61.13,2113400,26.72
+1999-08-03,64.37,64.87,62.38,62.75,2207400,27.43
+1999-08-02,63.50,65.44,63.50,64.00,2437200,27.98
+1999-07-30,66.81,67.81,64.25,64.69,2179000,28.28
+1999-07-29,66.87,67.25,65.44,66.87,3701200,29.23
+1999-07-28,67.12,67.37,66.50,66.75,1214000,29.18
+1999-07-27,66.62,67.81,66.25,67.37,2248800,29.45
+1999-07-26,66.06,66.75,65.62,66.12,1755600,28.91
+1999-07-23,65.25,66.37,65.25,66.06,2164400,28.88
+1999-07-22,66.44,66.94,65.00,65.06,2446000,28.44
+1999-07-21,66.62,68.12,65.62,66.44,2460600,29.05
+1999-07-20,69.56,69.56,66.50,66.87,3219000,29.23
+1999-07-19,70.00,70.81,69.25,69.56,2009400,30.41
+1999-07-16,69.37,70.06,69.00,69.81,2029400,30.52
+1999-07-15,69.12,69.87,69.12,69.31,2875400,30.30
+1999-07-14,70.50,70.62,68.69,69.00,4324600,30.17
+1999-07-13,71.50,71.56,70.37,70.81,2316000,30.96
+1999-07-12,72.44,72.50,71.31,71.56,1464600,31.28
+1999-07-09,71.50,72.56,71.00,72.44,1725600,31.67
+1999-07-08,71.00,72.75,70.87,71.37,3864600,31.20
+1999-07-07,70.25,70.50,69.56,70.44,2838800,30.79
+1999-07-06,70.00,70.75,69.50,70.00,3431000,30.60
+1999-07-02,69.50,69.94,68.69,69.81,1483400,30.52
+1999-07-01,66.75,69.94,66.75,69.50,5670400,30.38
+1999-06-30,68.69,70.00,65.00,65.00,5024400,28.42
+1999-06-29,67.00,68.81,66.50,68.69,2925400,30.03
+1999-06-28,64.50,67.00,64.12,66.87,3358200,29.23
+1999-06-25,64.87,65.25,64.00,64.25,1664000,28.09
+1999-06-24,64.56,64.69,63.56,64.37,2330400,28.14
+1999-06-23,64.87,64.87,63.56,64.56,2206600,28.22
+1999-06-22,66.12,66.19,65.06,65.37,2025000,28.58
+1999-06-21,64.19,66.75,64.19,66.37,2741000,29.02
+1999-06-18,63.50,65.12,62.13,64.12,6020600,28.03
+1999-06-17,60.44,61.88,60.38,61.69,3213800,26.97
+1999-06-16,58.38,60.50,58.38,60.31,3776800,26.37
+1999-06-15,59.38,60.00,57.69,57.94,2780000,25.33
+1999-06-14,59.44,59.56,58.81,59.13,2445400,25.85
+1999-06-11,60.25,60.94,59.25,59.80,2515400,26.14
+1999-06-10,59.25,61.00,59.25,60.25,3738800,26.34
+1999-06-09,60.56,60.56,58.69,59.44,3017200,25.99
+1999-06-08,61.88,61.88,60.31,60.56,1063200,26.48
+1999-06-07,62.00,62.31,61.19,61.63,1502400,26.94
+1999-06-04,61.63,61.88,60.63,61.44,3743200,26.86
+1999-06-03,62.31,63.25,60.25,61.00,3287600,26.67
+1999-06-02,62.25,63.00,61.38,62.00,2381600,27.11
+1999-06-01,63.63,64.00,61.38,64.00,2381600,27.98
+1999-05-28,59.75,63.69,59.75,63.00,2727200,27.54
+1999-05-27,61.19,61.75,59.44,59.56,3051800,26.04
+1999-05-26,60.06,61.44,59.31,61.19,4051200,26.75
+1999-05-25,62.13,62.44,59.75,60.13,6289600,26.29
+1999-05-24,64.25,64.25,61.25,61.56,3327200,26.91
+1999-05-21,64.00,64.87,63.88,64.37,3048200,28.14
+1999-05-20,64.87,65.12,63.94,64.06,3310600,28.01
+1999-05-19,66.12,66.19,64.50,64.94,2601000,28.39
+1999-05-18,66.00,66.44,64.00,65.56,3419600,28.66
+1999-05-17,65.00,65.44,64.69,65.25,2912800,28.48
+1999-05-14,65.25,66.12,65.00,65.56,3255400,28.62
+1999-05-13,67.25,67.25,66.37,66.81,3582600,29.16
+1999-05-12,66.25,67.00,64.75,66.25,3800400,28.92
+1999-05-11,65.25,65.44,63.69,65.06,4782600,28.40
+1999-05-10,63.00,63.88,63.00,63.25,3580400,27.61
+1999-05-07,63.13,63.69,62.00,62.94,7056000,27.47
+1999-05-06,63.75,64.06,61.00,63.69,6669600,27.80
+1999-05-05,65.37,65.94,64.12,65.12,3170400,28.43
+1999-05-04,67.00,67.75,64.87,65.37,2453800,28.53
+1999-05-03,67.31,68.37,65.37,66.12,5210400,28.86
+1999-04-30,66.56,68.06,66.37,67.31,4101600,29.38
+1999-04-29,68.94,69.00,66.00,66.56,3365600,29.05
+1999-04-28,70.12,70.81,68.87,68.87,3087800,30.06
+1999-04-27,70.87,71.50,69.25,69.87,1846200,30.50
+1999-04-26,70.00,71.50,69.56,70.62,3515000,30.83
+1999-04-23,68.69,70.37,68.50,69.87,1945600,30.50
+1999-04-22,68.00,69.87,67.69,68.75,2060000,30.01
+1999-04-21,67.81,69.31,67.62,68.19,3692600,29.77
+1999-04-20,63.00,67.75,63.00,67.25,5124000,29.36
+1999-04-19,68.50,70.00,62.00,63.75,5976600,27.83
+1999-04-16,68.25,69.50,67.25,68.25,3825400,29.79
+1999-04-15,70.87,71.00,67.69,68.37,3823200,29.84
+1999-04-14,73.12,73.50,70.75,70.87,2296000,30.94
+1999-04-13,75.00,75.12,72.50,72.87,2965400,31.81
+1999-04-12,73.12,76.00,72.81,75.75,2630400,33.07
+1999-04-09,73.25,74.62,72.50,73.94,3897600,32.28
+1999-04-08,69.37,72.37,68.56,70.94,5549600,30.97
+1999-04-07,69.25,69.69,67.87,68.62,2861200,29.95
+1999-04-06,67.50,69.00,67.50,68.75,2871200,30.01
+1999-04-05,68.62,68.62,66.12,67.37,3989600,29.41
+1999-04-01,67.87,68.37,67.12,67.56,3410600,29.49
+1999-03-31,69.00,69.44,66.12,66.62,3776200,29.08
+1999-03-30,68.44,69.00,68.25,68.75,1546000,30.01
+1999-03-29,68.50,68.94,68.25,68.69,3501000,29.98
+1999-03-26,69.50,69.50,67.94,68.31,1935400,29.82
+1999-03-25,67.50,69.94,67.44,69.50,2530400,30.34
+1999-03-24,67.37,68.12,66.62,67.06,2398200,29.27
+1999-03-23,67.12,67.94,66.25,66.75,2840400,29.14
+1999-03-22,67.75,67.87,66.00,66.87,2762200,29.19
+1999-03-19,69.75,69.87,67.50,67.75,2335400,29.57
+1999-03-18,68.00,70.00,67.87,69.62,2782800,30.39
+1999-03-17,68.25,68.75,67.87,68.56,2008400,29.93
+1999-03-16,69.81,69.87,68.37,68.75,2622600,30.01
+1999-03-15,67.25,70.00,67.25,69.81,3058800,30.47
+1999-03-12,70.00,70.50,68.25,69.81,2546800,30.47
+1999-03-11,70.50,71.50,69.75,70.87,2412200,30.94
+1999-03-10,70.50,70.94,69.37,70.75,2005600,30.88
+1999-03-09,68.12,70.19,68.12,70.00,4489400,30.56
+1999-03-08,69.75,69.75,67.81,69.00,2937600,30.12
+1999-03-05,69.00,70.00,68.19,69.00,4433800,30.12
+1999-03-04,65.00,66.37,64.50,65.87,3514600,28.75
+1999-03-03,62.38,64.50,62.38,63.38,3770400,27.67
+1999-03-02,66.50,66.53,61.50,61.88,5149400,27.01
+1999-03-01,63.00,64.75,61.50,64.12,3165000,27.99
+1999-02-26,62.50,62.75,61.06,62.56,2249400,27.31
+1999-02-25,62.13,63.00,60.38,62.94,2273800,27.47
+1999-02-24,64.00,65.44,62.75,62.94,2107200,27.47
+1999-02-23,66.00,66.00,62.06,64.00,3670000,27.94
+1999-02-22,61.19,64.06,60.81,63.38,2585400,27.67
+1999-02-19,61.25,61.63,60.75,61.19,2621600,26.71
+1999-02-18,60.00,62.31,59.44,61.63,5980400,26.90
+1999-02-17,62.50,63.50,60.75,60.94,3124600,26.60
+1999-02-16,61.25,63.75,61.25,63.75,2786600,27.78
+1999-02-12,61.00,62.38,59.50,60.56,2525400,26.39
+1999-02-11,58.50,61.81,57.56,61.56,3862800,26.83
+1999-02-10,59.56,59.56,57.50,58.75,3052600,25.60
+1999-02-09,60.50,60.69,59.19,59.63,2461000,25.99
+1999-02-08,62.38,62.38,60.63,61.38,2831800,26.75
+1999-02-05,65.19,65.50,61.50,62.13,3785000,27.08
+1999-02-04,65.50,66.00,65.00,65.19,5056000,28.41
+1999-02-03,63.50,64.69,62.75,63.63,3031200,27.73
+1999-02-02,63.25,63.94,62.00,63.75,2276800,27.78
+1999-02-01,64.00,64.00,62.69,63.38,3120600,27.62
+1999-01-29,63.25,64.50,62.56,63.75,3742200,27.78
+1999-01-28,62.94,63.75,62.25,63.06,2724400,27.48
+1999-01-27,61.50,63.00,60.88,63.00,5215400,27.46
+1999-01-26,61.50,62.00,60.56,60.88,4069000,26.53
+1999-01-25,60.06,60.63,59.81,60.25,3979000,26.26
+1999-01-22,58.69,60.50,58.06,59.94,3889600,26.12
+1999-01-21,58.56,61.50,58.56,58.94,6559600,25.69
+1999-01-20,59.75,61.00,58.50,58.56,5230000,25.52
+1999-01-19,58.25,60.00,57.81,58.06,3744400,25.30
+1999-01-15,53.94,57.38,53.75,56.94,4097600,24.82
+1999-01-14,54.50,56.44,53.25,53.75,5151200,23.43
+1999-01-13,50.50,55.31,50.06,54.06,4072200,23.56
+1999-01-12,54.88,55.38,52.50,53.13,3543800,23.16
+1999-01-11,55.69,56.63,54.38,55.06,3935600,24.00
+1999-01-08,55.94,55.94,54.38,55.69,2387200,24.27
+1999-01-07,54.38,55.88,54.25,55.69,3927600,24.27
+1999-01-06,54.13,58.50,54.13,56.19,6715600,24.49
+1999-01-05,54.06,54.81,54.06,54.25,4341200,23.64
+1999-01-04,54.25,54.88,53.81,54.06,5182200,23.56
+1998-12-31,52.81,54.25,52.56,54.25,2227200,23.64
+1998-12-30,52.56,53.19,52.00,52.88,4188200,23.05
+1998-12-29,52.00,53.00,51.13,52.50,6315400,22.88
+1998-12-28,49.38,50.00,48.94,49.81,5767800,21.71
+1998-12-24,49.25,49.56,49.06,49.38,1453800,21.52
+1998-12-23,48.50,49.63,48.50,48.88,5210600,21.30
+1998-12-22,49.00,49.25,48.56,48.63,3421600,21.19
+1998-12-21,48.69,49.31,48.56,48.75,3520600,21.25
+1998-12-18,47.88,49.00,47.25,48.94,2771000,21.33
+1998-12-17,48.44,48.94,47.88,47.94,2943400,20.89
+1998-12-16,47.88,49.00,47.88,48.56,4868800,21.16
+1998-12-15,47.50,48.63,47.25,47.75,4036200,20.81
+1998-12-14,47.38,47.63,46.63,46.69,2685600,20.35
+1998-12-11,47.25,48.13,47.00,47.94,4445400,20.89
+1998-12-10,47.94,48.13,47.44,47.50,3094600,20.70
+1998-12-09,48.44,48.63,47.88,47.94,4132800,20.89
+1998-12-08,47.63,48.69,47.38,48.63,4603400,21.19
+1998-12-07,46.69,48.25,46.44,47.94,3962800,20.89
+1998-12-04,45.00,46.69,45.00,46.50,7555400,20.27
+1998-12-03,45.25,45.69,44.50,45.00,5682200,19.61
+1998-12-02,45.25,45.56,43.25,45.25,5620600,19.72
+1998-12-01,44.19,46.88,43.25,45.19,7082600,19.69
+1998-11-30,44.50,45.69,44.50,45.00,9891200,19.61
+1998-11-27,43.00,44.25,42.81,44.25,2164400,19.29
+1998-11-25,43.69,43.69,42.75,43.00,3694600,18.74
+1998-11-24,45.13,45.25,43.44,43.69,4775400,19.04
+1998-11-23,44.00,45.50,43.88,45.25,5071000,19.72
+1998-11-20,44.38,44.38,43.75,44.06,3776600,19.20
+1998-11-19,44.19,44.63,43.63,44.38,3979000,19.34
+1998-11-18,42.75,44.44,42.75,44.38,6689400,19.34
+1998-11-17,43.75,43.75,41.94,42.94,11179000,18.68
+1998-11-16,44.75,45.94,44.75,45.00,3214600,19.57
+1998-11-13,42.94,44.94,42.88,44.63,4309000,19.41
+1998-11-12,44.00,44.31,42.69,42.94,2449000,18.68
+1998-11-11,44.56,45.19,43.75,43.94,3315400,19.11
+1998-11-10,45.00,45.94,44.06,44.56,4046800,19.38
+1998-11-09,45.50,45.88,44.63,45.31,2981600,19.71
+1998-11-06,44.25,45.13,44.19,44.75,2082200,19.46
+1998-11-05,43.81,45.00,42.75,45.00,3498800,19.57
+1998-11-04,42.94,45.13,42.75,44.00,4610400,19.14
+1998-11-03,43.25,43.75,42.56,42.69,3562800,18.57
+1998-11-02,42.31,44.19,42.31,43.50,4266200,18.92
+1998-10-30,41.69,43.06,40.81,42.38,4000400,18.43
+1998-10-29,39.94,41.25,39.88,41.06,6308400,17.86
+1998-10-28,39.25,40.69,38.75,39.69,8742800,17.26
+1998-10-27,43.38,43.38,39.88,39.94,6517800,17.37
+1998-10-26,43.88,44.00,43.00,43.06,2067200,18.73
+1998-10-23,45.44,45.50,44.50,44.81,1995400,19.49
+1998-10-22,44.75,45.50,44.38,45.13,2461000,19.63
+1998-10-21,45.50,45.50,44.38,45.44,3148400,19.76
+1998-10-20,44.75,46.75,44.63,45.69,5181600,19.87
+1998-10-19,44.00,45.38,43.75,44.19,3664600,19.22
+1998-10-16,43.63,44.88,42.00,42.88,4500000,18.65
+1998-10-15,39.31,43.75,39.06,43.63,3665400,18.98
+1998-10-14,36.00,40.00,36.00,39.88,5913400,17.34
+1998-10-13,37.38,39.00,36.88,38.75,2411000,16.85
+1998-10-12,38.00,38.75,37.31,37.38,3311000,16.26
+1998-10-09,34.75,37.25,34.25,36.38,4645400,15.82
+1998-10-08,34.88,34.94,31.44,33.75,4929400,14.68
+1998-10-07,36.00,36.94,35.13,35.50,4864000,15.44
+1998-10-06,36.38,38.13,35.81,35.81,4639600,15.57
+1998-10-05,35.38,35.38,33.00,34.38,4217200,14.95
+1998-10-02,34.13,35.63,32.75,35.63,6222600,15.50
+1998-10-01,35.00,35.88,33.88,34.19,4184000,14.87
+1998-09-30,37.25,37.44,35.31,35.75,4886600,15.55
+1998-09-29,39.00,39.25,37.75,37.75,4608200,16.42
+1998-09-28,37.44,39.38,37.44,38.50,3639000,16.74
+1998-09-25,35.88,38.31,35.31,37.19,5488400,16.17
+1998-09-24,39.06,39.31,36.13,36.50,6641200,15.87
+1998-09-23,40.38,41.00,37.38,39.25,8338400,17.07
+1998-09-22,41.31,42.06,39.63,39.81,2707800,17.31
+1998-09-21,39.00,41.81,39.00,41.06,2966200,17.86
+1998-09-18,41.50,42.31,41.00,42.13,3006200,18.32
+1998-09-17,41.88,42.50,41.50,42.31,3184400,18.40
+1998-09-16,43.69,45.44,43.38,43.38,6077200,18.87
+1998-09-15,42.38,44.00,41.94,43.06,3589400,18.73
+1998-09-14,40.00,42.44,40.00,41.75,2605600,18.16
+1998-09-11,37.75,40.00,37.19,39.63,2664600,17.24
+1998-09-10,38.44,38.94,36.69,37.69,2588800,16.39
+1998-09-09,39.75,40.44,39.44,40.19,2203800,17.48
+1998-09-08,38.00,41.75,38.00,41.44,4315000,18.02
+1998-09-04,39.31,40.13,36.44,38.00,3194400,16.53
+1998-09-03,38.25,40.25,38.19,39.56,5099000,17.21
+1998-09-02,42.00,42.00,39.63,39.63,6500000,17.24
+1998-09-01,39.50,42.88,38.31,42.25,8834000,18.37
+1998-08-31,43.94,44.50,35.56,36.75,4979000,15.98
+1998-08-28,44.25,44.94,42.94,43.94,3327600,19.11
+1998-08-27,46.25,46.44,43.50,44.25,3545400,19.24
+1998-08-26,47.63,48.63,46.00,46.88,2079400,20.39
+1998-08-25,47.75,48.75,47.44,48.25,2011800,20.98
+1998-08-24,45.88,47.88,45.69,46.63,2200000,20.28
+1998-08-21,45.88,45.94,45.00,45.50,1931000,19.79
+1998-08-20,46.75,47.75,46.00,46.38,2552400,20.17
+1998-08-19,47.88,48.25,46.44,46.88,2940600,20.39
+1998-08-18,45.25,47.56,45.25,47.56,2846200,20.68
+1998-08-17,45.25,46.38,45.00,46.13,2636200,20.02
+1998-08-14,47.38,47.50,45.19,45.50,2823400,19.75
+1998-08-13,47.38,47.81,47.06,47.56,2209000,20.64
+1998-08-12,47.88,49.06,46.94,47.63,3333400,20.67
+1998-08-11,46.50,47.63,45.38,47.38,2703200,20.57
+1998-08-10,47.50,48.44,47.00,47.81,2355400,20.75
+1998-08-07,47.25,49.75,47.00,48.19,5861600,20.92
+1998-08-06,44.13,47.50,44.13,47.00,2840000,20.40
+1998-08-05,45.63,45.69,43.25,45.06,3954400,19.56
+1998-08-04,47.75,47.94,43.56,44.38,3804600,19.26
+1998-08-03,48.06,49.00,47.06,47.63,2369000,20.67
+1998-07-31,48.94,49.50,47.56,47.81,1521800,20.75
+1998-07-30,48.00,49.38,47.69,48.94,2780400,21.24
+1998-07-29,49.19,49.69,46.75,47.63,2320400,20.67
+1998-07-28,49.25,50.75,48.88,49.00,3028400,21.27
+1998-07-27,48.69,50.00,48.25,49.75,2576200,21.59
+1998-07-24,48.81,49.00,47.94,48.69,5377600,21.13
+1998-07-23,52.00,52.00,48.81,49.06,3161200,21.30
+1998-07-22,53.00,53.19,51.81,52.06,3630400,22.60
+1998-07-21,52.56,53.00,51.25,52.25,2422400,22.68
+1998-07-20,52.56,53.38,51.75,52.63,2028400,22.84
+1998-07-17,52.31,53.50,52.19,52.56,1906600,22.81
+1998-07-16,51.63,52.31,51.50,52.31,1888400,22.71
+1998-07-15,51.69,52.38,51.69,51.75,2524600,22.46
+1998-07-14,50.00,52.50,50.00,52.06,4176200,22.60
+1998-07-13,49.94,50.13,48.75,50.06,2694600,21.73
+1998-07-10,49.94,50.00,48.38,49.94,3847800,21.68
+1998-07-09,51.56,51.75,49.44,49.94,3660400,21.68
+1998-07-08,50.88,51.88,50.81,51.31,1427200,22.27
+1998-07-07,52.13,52.44,50.06,50.50,2117400,21.92
+1998-07-06,50.75,52.25,50.50,52.25,2167400,22.68
+1998-07-02,51.38,51.38,49.81,50.38,1486200,21.87
+1998-07-01,49.25,50.38,49.25,50.00,2693800,21.70
+1998-06-30,49.25,49.25,48.50,48.50,3096600,21.05
+1998-06-29,49.00,49.63,48.56,49.50,3473400,21.49
+1998-06-26,48.31,49.00,48.25,48.75,1706800,21.16
+1998-06-25,49.75,49.88,48.56,48.63,3065600,21.11
+1998-06-24,49.25,49.75,48.69,49.69,1681600,21.57
+1998-06-23,49.13,49.88,48.75,49.63,2248400,21.54
+1998-06-22,48.19,49.06,47.69,48.94,2083200,21.24
+1998-06-19,48.88,49.06,47.25,47.94,4485600,20.81
+1998-06-18,48.94,49.69,48.38,49.13,2269400,21.33
+1998-06-17,48.31,49.19,48.13,49.19,4423200,21.35
+1998-06-16,49.00,49.44,46.81,48.38,4296600,21.00
+1998-06-15,49.88,50.94,48.75,48.94,2660000,21.24
+1998-06-12,50.63,50.88,49.81,50.63,2313800,21.98
+1998-06-11,52.06,52.13,50.50,50.50,2484400,21.92
+1998-06-10,51.13,53.00,50.75,52.13,3150600,22.63
+1998-06-09,50.00,51.19,49.81,51.13,2606600,22.19
+1998-06-08,51.13,51.50,50.00,51.13,2809600,22.19
+1998-06-05,48.75,51.13,48.75,51.06,2025000,22.16
+1998-06-04,48.25,49.13,46.81,48.69,2016800,21.13
+1998-06-03,48.50,48.63,47.88,48.31,2048400,20.97
+1998-06-02,48.50,48.69,47.75,48.31,1684400,20.97
+1998-06-01,46.38,48.31,46.38,47.94,2245400,20.81
+1998-05-29,46.13,47.88,46.06,46.38,2846000,20.13
+1998-05-28,44.88,46.38,44.25,46.00,1741600,19.97
+1998-05-27,45.25,45.25,44.13,44.75,1636800,19.42
+1998-05-26,46.13,46.50,45.31,45.44,1502800,19.72
+1998-05-22,45.69,46.50,45.69,46.13,1146800,20.02
+1998-05-21,46.69,46.75,45.81,46.06,2235000,19.99
+1998-05-20,45.88,46.69,45.44,46.69,1947200,20.27
+1998-05-19,44.38,46.50,43.69,45.69,2965400,19.83
+1998-05-18,44.13,44.31,43.69,44.13,2112800,19.16
+1998-05-15,44.38,44.63,43.31,43.44,1567800,18.82
+1998-05-14,45.13,45.75,44.06,44.31,1960400,19.19
+1998-05-13,44.19,45.31,43.88,45.06,3453400,19.52
+1998-05-12,42.94,44.13,42.69,44.00,2671200,19.06
+1998-05-11,42.88,43.13,42.50,42.75,1269600,18.52
+1998-05-08,42.63,43.63,42.00,42.50,1630400,18.41
+1998-05-07,43.63,43.94,42.81,42.88,1741000,18.57
+1998-05-06,43.25,43.38,42.56,43.25,1861000,18.73
+1998-05-05,43.81,44.25,42.88,43.50,2751800,18.84
+1998-05-04,45.00,45.25,44.31,44.31,2486600,19.19
+1998-05-01,44.00,44.94,43.31,44.63,2356000,19.33
+1998-04-30,86.00,87.75,85.75,87.31,2455600,18.91
+1998-04-29,82.50,85.25,82.12,84.62,2775600,18.33
+1998-04-28,83.00,83.19,81.50,81.87,2818000,17.73
+1998-04-27,83.00,83.69,81.50,82.31,3655600,17.83
+1998-04-24,84.25,85.44,82.44,83.25,2098800,18.03
+1998-04-23,83.12,84.75,82.69,84.37,1551200,18.27
+1998-04-22,84.00,84.19,83.50,83.75,2771200,18.14
+1998-04-21,84.31,84.31,82.87,83.75,3716400,18.14
+1998-04-20,85.44,85.44,82.37,83.56,3418000,18.10
+1998-04-17,86.25,86.25,85.19,85.37,1053600,18.49
+1998-04-16,86.75,86.75,85.25,86.25,2260800,18.68
+1998-04-15,85.37,87.06,84.94,86.87,2403600,18.81
+1998-04-14,85.37,85.62,84.69,84.94,1583600,18.40
+1998-04-13,85.25,85.37,84.75,85.12,1929200,18.44
+1998-04-09,85.00,85.94,84.94,85.44,2298800,18.50
+1998-04-08,85.62,86.37,84.19,84.87,2676800,18.38
+1998-04-07,86.87,87.50,85.50,85.87,2257600,18.60
+1998-04-06,88.37,89.25,87.44,87.69,2141200,18.99
+1998-04-03,87.75,89.37,87.75,88.12,2696400,19.09
+1998-04-02,89.62,89.62,88.44,88.87,2146400,19.25
+1998-04-01,88.00,89.87,87.87,89.62,2739200,19.41
+1998-03-31,87.31,89.25,87.00,88.00,2526400,19.06
+1998-03-30,87.44,87.62,86.75,87.19,1882000,18.88
+1998-03-27,87.25,88.37,86.75,87.69,2265200,18.99
+1998-03-26,86.25,86.94,85.69,86.69,2255600,18.78
+1998-03-25,87.37,87.94,85.06,86.25,4827600,18.68
+1998-03-24,84.00,86.44,84.00,86.12,1840800,18.65
+1998-03-23,84.75,84.75,83.37,84.06,2145600,18.21
+1998-03-20,85.50,85.50,84.50,85.06,2485200,18.42
+1998-03-19,85.31,86.19,84.87,85.25,2010000,18.46
+1998-03-18,86.19,86.94,85.12,85.31,2185600,18.48
+1998-03-17,86.00,87.56,85.62,85.94,2763200,18.61
+1998-03-16,86.12,86.75,85.81,86.00,2763200,18.63
+1998-03-13,85.00,86.50,84.75,85.69,4380800,18.56
+1998-03-12,82.81,84.25,82.50,83.94,5344400,18.18
+1998-03-11,81.37,82.50,80.56,82.50,3001200,17.87
+1998-03-10,81.50,81.75,80.87,81.12,3460000,17.57
+1998-03-09,80.75,81.62,80.50,81.00,2732400,17.54
+1998-03-06,79.25,80.75,78.75,80.62,6006800,17.46
+1998-03-05,79.75,80.00,78.37,79.00,3409200,17.11
+1998-03-04,81.00,82.12,80.25,80.44,5525200,17.42
+1998-03-03,79.00,80.25,78.06,80.06,6124400,17.34
+1998-03-02,77.12,78.81,77.12,77.81,3003200,16.85
+1998-02-27,76.94,77.44,76.06,77.31,1460800,16.74
+1998-02-26,77.37,78.06,76.75,77.06,3329200,16.69
+1998-02-25,76.00,77.87,75.87,77.37,1722000,16.76
+1998-02-24,76.25,76.37,75.00,75.19,1905600,16.28
+1998-02-23,76.25,76.87,75.56,76.19,2494400,16.50
+1998-02-20,75.50,76.19,74.75,76.00,2659200,16.46
+1998-02-19,75.50,76.25,74.00,74.37,9829200,16.11
+1998-02-18,74.62,75.87,74.12,75.87,3170800,16.43
+1998-02-17,73.75,75.25,73.50,75.06,8211200,16.22
+1998-02-13,73.12,73.31,72.81,73.00,2673200,15.77
+1998-02-12,72.75,73.44,72.19,73.00,5958000,15.77
+1998-02-11,73.94,73.94,72.50,72.50,5405600,15.66
+1998-02-10,74.31,74.44,73.62,74.06,5412000,16.00
+1998-02-09,75.69,75.75,72.62,74.06,3019200,16.00
+1998-02-06,76.00,77.00,75.37,75.62,3482400,16.34
+1998-02-05,74.37,75.75,74.37,75.00,3220800,16.20
+1998-02-04,74.44,74.44,73.69,74.00,3576800,15.99
+1998-02-03,73.94,74.50,73.87,74.44,2854400,16.08
+1998-02-02,72.87,74.19,72.81,74.19,3393200,16.03
+1998-01-30,72.19,73.50,71.12,71.94,3336400,15.54
+1998-01-29,72.44,74.50,71.75,72.00,1980000,15.56
+1998-01-28,70.87,72.62,70.37,72.56,2299200,15.68
+1998-01-27,71.69,72.12,70.12,70.37,2498000,15.20
+1998-01-26,72.00,72.31,71.06,71.81,3723600,15.52
+1998-01-23,72.00,72.44,70.69,72.37,2762400,15.64
+1998-01-22,72.50,72.56,71.50,72.00,1810000,15.56
+1998-01-21,72.69,73.00,70.81,72.75,1899200,15.72
+1998-01-20,70.44,73.94,70.37,73.69,2060800,15.92
+1998-01-16,70.37,70.81,69.56,70.19,1913600,15.17
+1998-01-15,69.75,69.94,68.81,69.50,1093200,15.02
+1998-01-14,69.62,69.87,68.50,69.75,2051200,15.07
+1998-01-13,68.31,69.75,68.00,69.44,2916800,15.00
+1998-01-12,66.56,68.12,65.56,68.06,3893600,14.71
+1998-01-09,68.87,69.31,66.37,66.94,2894800,14.46
+1998-01-08,68.00,69.50,67.56,68.87,3266800,14.88
+1998-01-07,69.56,70.12,68.12,68.25,4085600,14.75
+1998-01-06,68.12,69.62,68.00,69.31,2257600,14.98
+1998-01-05,68.31,69.19,68.31,69.12,2598000,14.93
+1998-01-02,67.94,68.44,67.44,68.25,1455600,14.75
+1997-12-31,68.00,68.31,67.50,67.50,1933200,14.58
+1997-12-30,67.37,68.75,67.00,68.37,8136800,14.77
+1997-12-29,62.63,63.25,61.00,62.00,3441200,13.40
+1997-12-26,61.50,62.38,61.50,62.13,1049200,13.42
+1997-12-24,61.69,62.06,60.50,61.88,3877600,13.37
+1997-12-23,65.50,65.50,61.50,61.56,6396800,13.30
+1997-12-22,65.81,65.94,64.00,65.44,2857600,14.14
+1997-12-19,65.69,66.19,62.44,65.06,4584400,14.06
+1997-12-18,67.25,67.81,65.69,66.69,3862400,14.41
+1997-12-17,68.50,69.37,65.12,67.00,5999200,14.48
+1997-12-16,71.19,71.25,67.44,68.37,4506400,14.77
+1997-12-15,68.25,71.62,68.25,71.31,3200800,15.41
+1997-12-12,69.25,69.37,68.00,68.31,2567600,14.76
+1997-12-11,70.87,70.87,68.19,69.00,3412400,14.91
+1997-12-10,70.75,71.37,70.44,70.81,2597600,15.30
+1997-12-09,71.75,71.94,70.75,71.12,3366800,15.37
+1997-12-08,72.44,72.44,71.37,71.62,2416800,15.47
+1997-12-05,71.56,73.75,71.44,72.50,3120000,15.66
+1997-12-04,71.75,72.44,71.56,71.94,1958000,15.54
+1997-12-03,72.62,73.62,71.87,72.12,2897600,15.58
+1997-12-02,71.37,74.00,71.19,72.75,6752400,15.72
+1997-12-01,66.56,72.62,66.56,71.56,6184400,15.46
+1997-11-28,67.19,67.69,66.44,66.44,1747600,14.36
+1997-11-26,67.87,68.00,67.06,67.06,4413200,14.49
+1997-11-25,68.81,69.00,67.75,67.87,2682400,14.66
+1997-11-24,69.00,69.12,68.50,68.75,2137600,14.85
+1997-11-21,69.56,69.62,68.81,69.37,3314800,14.99
+1997-11-20,69.06,70.25,69.06,69.50,4870000,15.02
+1997-11-19,67.50,69.94,67.00,68.94,4176400,14.90
+1997-11-18,67.25,67.87,66.50,66.87,6889200,14.45
+1997-11-17,66.62,67.00,66.19,66.75,5964400,14.38
+1997-11-14,65.00,65.81,64.94,65.00,9884400,14.01
+1997-11-13,65.00,65.25,63.38,64.81,6476400,13.97
+1997-11-12,66.00,66.50,65.62,65.69,4637600,14.15
+1997-11-11,67.00,67.00,66.37,66.62,2606800,14.36
+1997-11-10,66.50,67.44,66.50,66.87,5091200,14.41
+1997-11-07,66.87,67.69,65.25,66.25,5379200,14.28
+1997-11-06,66.37,68.87,66.19,68.75,6201200,14.81
+1997-11-05,65.00,65.81,64.00,65.50,5559200,14.11
+1997-11-04,65.00,67.00,65.00,65.81,6814400,14.18
+1997-11-03,64.00,66.50,63.81,66.50,6709200,14.33
+1997-10-31,62.75,63.38,61.25,63.00,4786400,13.58
+1997-10-30,60.50,62.88,60.13,62.25,4163600,13.41
+1997-10-29,60.50,61.75,59.56,61.00,6882400,13.14
+1997-10-28,52.50,60.50,52.38,60.13,5778800,12.96
+1997-10-27,59.38,59.69,52.25,52.38,2721200,11.29
+1997-10-24,60.88,61.25,59.06,59.88,4460800,12.90
+1997-10-23,59.63,61.69,59.63,60.25,3676800,12.98
+1997-10-22,60.88,61.75,60.81,61.25,3372400,13.20
+1997-10-21,60.00,61.44,59.63,60.75,3968000,13.09
+1997-10-20,58.38,59.00,57.56,59.00,2735600,12.71
+1997-10-17,59.00,59.44,58.25,58.38,3070000,12.58
+1997-10-16,60.56,61.19,59.06,59.50,3653600,12.82
+1997-10-15,59.75,60.75,59.38,60.06,1696800,12.94
+1997-10-14,59.69,59.75,58.94,59.63,1922400,12.85
+1997-10-13,60.25,60.25,59.00,59.44,1463600,12.81
+1997-10-10,60.00,60.88,59.75,60.19,6358800,12.97
+1997-10-09,59.88,60.75,59.38,59.94,2415600,12.92
+1997-10-08,60.00,60.06,58.50,60.00,3170800,12.93
+1997-10-07,62.31,62.31,59.94,60.13,2148000,12.96
+1997-10-06,62.63,63.00,61.63,62.31,1971200,13.43
+1997-10-03,62.00,62.00,61.31,61.63,3586800,13.28
+1997-10-02,60.00,60.94,59.69,60.88,3200000,13.12
+1997-10-01,60.00,60.38,59.44,60.06,5471200,12.94
+1997-09-30,62.19,62.25,59.63,60.25,5303200,12.98
+1997-09-29,63.13,63.81,62.31,62.50,1325200,13.47
+1997-09-26,62.31,63.44,62.31,63.38,2858800,13.66
+1997-09-25,62.31,63.00,62.31,62.69,4753200,13.51
+1997-09-24,62.88,63.63,62.00,62.13,3164800,13.39
+1997-09-23,64.81,64.81,62.69,63.50,3416800,13.68
+1997-09-22,64.62,65.19,64.25,64.75,2113200,13.95
+1997-09-19,64.87,65.00,64.19,64.50,2628800,13.90
+1997-09-18,65.69,66.00,65.12,65.25,3166800,14.06
+1997-09-17,64.62,66.19,64.44,65.50,3663600,14.11
+1997-09-16,64.19,65.44,63.94,64.06,3020800,13.80
+1997-09-15,65.12,65.75,63.94,63.94,1702000,13.78
+1997-09-12,63.19,65.50,63.19,65.12,2746400,14.03
+1997-09-11,62.31,63.31,61.31,63.31,3959200,13.64
+1997-09-10,63.50,64.00,63.13,63.56,3258000,13.70
+1997-09-09,63.88,64.00,63.00,63.63,2510800,13.71
+1997-09-08,62.00,64.12,62.00,64.00,2819200,13.79
+1997-09-05,61.75,62.31,61.25,61.88,3241200,13.33
+1997-09-04,60.00,62.13,59.88,61.50,6244400,13.25
+1997-09-03,61.00,61.00,59.00,60.00,6519200,12.93
+1997-09-02,57.00,59.31,56.94,59.19,2644400,12.75
+1997-08-29,57.81,57.81,56.88,57.00,1024800,12.28
+1997-08-28,58.13,58.44,57.25,57.69,2115200,12.43
+1997-08-27,57.13,58.75,56.00,58.38,2586400,12.58
+1997-08-26,58.25,58.50,57.25,57.25,1928800,12.34
+1997-08-25,58.63,59.44,58.31,58.50,2938800,12.61
+1997-08-22,58.56,58.56,56.88,58.50,4139200,12.61
+1997-08-21,60.63,60.63,58.88,58.94,1659200,12.70
+1997-08-20,60.75,60.81,60.25,60.38,4532000,13.01
+1997-08-19,61.00,61.44,58.50,59.75,4330000,12.87
+1997-08-18,60.19,60.81,59.94,60.69,5082400,13.08
+1997-08-15,59.75,60.69,59.63,60.38,5776400,12.98
+1997-08-14,60.50,61.25,59.94,60.19,3278000,12.94
+1997-08-13,60.00,60.94,60.00,60.25,3986400,12.95
+1997-08-12,62.00,62.13,59.88,59.88,4858000,12.87
+1997-08-11,60.69,61.25,60.38,61.19,1808000,13.15
+1997-08-08,61.00,62.50,60.63,60.81,3149200,13.07
+1997-08-07,62.56,62.75,61.19,61.69,2424400,13.26
+1997-08-06,63.50,63.56,62.31,62.44,2616400,13.42
+1997-08-05,63.00,63.50,62.88,63.44,3413200,13.63
+1997-08-04,63.50,63.88,63.25,63.38,3646800,13.62
+1997-08-01,64.62,64.62,63.19,63.69,4420800,13.69
+1997-07-31,63.69,64.75,63.56,64.62,6062000,13.89
+1997-07-30,61.75,63.44,61.38,63.44,4087600,13.63
+1997-07-29,59.75,61.75,59.63,61.75,3236800,13.27
+1997-07-28,58.38,59.44,58.06,58.88,2179200,12.65
+1997-07-25,58.38,59.50,58.38,58.63,2940800,12.60
+1997-07-24,57.00,58.63,57.00,58.50,2700800,12.57
+1997-07-23,57.44,57.44,56.56,57.00,1991200,12.25
+1997-07-22,55.81,57.50,55.75,57.44,2814800,12.34
+1997-07-21,57.00,57.25,55.75,55.88,1163200,12.01
+1997-07-18,57.06,57.88,56.94,57.19,2003200,12.29
+1997-07-17,57.06,57.13,56.19,57.13,1672000,12.28
+1997-07-16,57.00,57.38,56.63,57.19,1732000,12.29
+1997-07-15,56.00,57.00,55.50,57.00,2675600,12.25
+1997-07-14,55.25,55.94,55.00,55.94,2885600,12.02
+1997-07-11,54.50,55.44,54.50,55.25,3180800,11.87
+1997-07-10,55.38,55.63,54.56,55.00,3804800,11.82
+1997-07-09,55.63,56.50,55.38,55.50,2923200,11.93
+1997-07-08,56.13,56.13,55.50,55.75,2408000,11.98
+1997-07-07,57.75,58.00,55.75,55.81,2310000,11.99
+1997-07-03,55.25,56.13,55.25,55.94,1774400,12.02
+1997-07-02,54.44,55.19,54.31,55.00,3294400,11.82
+1997-07-01,53.06,55.19,53.06,54.69,2446400,11.75
+1997-06-30,54.56,54.75,53.13,53.19,3414400,11.43
+1997-06-27,53.75,54.75,53.50,54.56,1662000,11.73
+1997-06-26,52.38,53.56,51.44,52.31,2649200,11.24
+1997-06-25,52.50,53.00,51.13,52.63,1896800,11.31
+1997-06-24,52.75,52.75,51.88,52.50,1620800,11.28
+1997-06-23,53.38,54.00,52.25,52.25,1751200,11.23
+1997-06-20,53.75,54.13,53.50,53.63,2007600,11.53
+1997-06-19,52.88,53.88,52.75,53.75,8670000,11.55
+1997-06-18,52.88,53.13,52.75,52.88,3796800,11.36
+1997-06-17,53.00,53.13,52.38,52.88,3680800,11.36
+1997-06-16,54.00,54.75,52.75,52.88,3578000,11.36
+1997-06-13,53.25,53.63,53.13,53.50,3123200,11.50
+1997-06-12,53.13,53.25,52.50,53.25,2774400,11.44
+1997-06-11,52.88,52.88,52.25,52.63,3468000,11.31
+1997-06-10,52.50,53.13,52.38,52.75,2228000,11.34
+1997-06-09,52.88,52.88,52.38,52.50,3000000,11.28
+1997-06-06,52.38,53.25,52.00,52.75,7243200,11.34
+1997-06-05,51.25,52.75,51.00,52.13,4022000,11.20
+1997-06-04,49.75,51.00,49.75,50.75,3304800,10.91
+1997-06-03,48.25,50.13,48.25,50.00,4314800,10.75
+1997-06-02,48.50,50.25,48.50,49.88,3774400,10.72
+1997-05-30,47.88,49.38,47.75,48.13,2120000,10.34
+1997-05-29,48.00,48.38,48.00,48.25,854400,10.37
+1997-05-28,48.00,48.38,47.88,48.00,8326800,10.32
+1997-05-27,47.50,48.00,47.38,47.88,2923200,10.29
+1997-05-23,48.00,48.13,47.88,48.00,2015600,10.32
+1997-05-22,48.25,48.38,47.63,48.13,1537600,10.34
+1997-05-21,50.00,50.00,48.13,48.25,7408800,10.37
+1997-05-20,48.00,49.88,48.00,49.00,10083600,10.53
+1997-05-19,47.25,47.38,47.00,47.00,1265600,10.10
+1997-05-16,47.50,47.75,46.88,47.13,1405600,10.13
+1997-05-15,47.50,47.88,47.25,47.63,1248800,10.20
+1997-05-14,47.88,48.63,47.50,47.63,1606400,10.20
+1997-05-13,47.63,48.13,47.25,47.63,1765600,10.20
+1997-05-12,47.38,48.50,47.25,47.63,1891200,10.20
+1997-05-09,47.50,47.75,46.88,47.38,1742000,10.15
+1997-05-08,47.13,47.88,47.13,47.38,2162000,10.15
+1997-05-07,46.75,47.13,46.38,47.13,1630000,10.09
+1997-05-06,47.50,47.50,46.00,46.38,3333200,9.93
+1997-05-05,45.13,48.00,45.13,47.88,2172000,10.26
+1997-05-02,45.13,46.88,45.13,45.38,2713200,9.72
+1997-05-01,44.75,45.13,43.88,44.63,2852000,9.56
+1997-04-30,42.50,46.00,42.50,45.00,3560000,9.64
+1997-04-29,41.88,42.50,41.75,42.50,1661200,9.10
+1997-04-28,40.75,41.75,40.75,41.38,1080800,8.86
+1997-04-25,41.63,41.88,40.75,40.75,1416800,8.73
+1997-04-24,41.63,42.00,41.38,41.88,855600,8.97
+1997-04-23,42.00,42.13,41.38,41.38,1120800,8.86
+1997-04-22,41.00,41.75,40.38,41.75,1496800,8.94
+1997-04-21,41.38,41.38,40.50,41.00,1080800,8.78
+1997-04-18,42.50,42.50,41.63,41.75,902000,8.94
+1997-04-17,42.63,43.00,41.88,42.50,3633600,9.10
+1997-04-16,42.25,42.75,41.75,42.75,1726800,9.16
+1997-04-15,41.38,42.50,41.38,42.38,2532000,9.08
+1997-04-14,40.88,41.00,40.00,41.00,2217600,8.78
+1997-04-11,41.75,41.75,40.63,41.25,1696800,8.84
+1997-04-10,43.00,43.38,41.75,42.38,3780000,9.08
+1997-04-09,42.88,43.50,42.63,42.88,1406800,9.18
+1997-04-08,43.38,43.38,42.38,42.88,1522400,9.18
+1997-04-07,43.38,43.63,43.13,43.50,1770000,9.32
+1997-04-04,42.25,43.25,42.00,43.25,2760800,9.26
+1997-04-03,42.00,42.38,41.63,42.25,2403200,9.05
+1997-04-02,41.75,42.50,41.63,41.75,1924400,8.94
+1997-04-01,41.63,42.00,41.38,41.88,1689200,8.97
+1997-03-31,42.75,42.75,41.38,41.75,1367600,8.94
+1997-03-27,44.88,44.88,43.13,43.13,2740800,9.24
+1997-03-26,43.50,44.88,43.38,44.63,3920000,9.56
+1997-03-25,43.25,43.75,43.00,43.25,1532000,9.26
+1997-03-24,42.75,43.13,42.50,42.75,1928800,9.16
+1997-03-21,42.75,42.75,42.38,42.63,3424800,9.13
+1997-03-20,43.88,44.13,42.75,42.75,3524800,9.16
+1997-03-19,43.38,44.13,43.25,43.88,3533200,9.40
+1997-03-18,44.63,44.63,43.13,43.25,3408800,9.26
+1997-03-17,43.13,44.63,42.88,44.38,2811200,9.51
+1997-03-14,42.88,44.38,42.75,43.63,3539200,9.34
+1997-03-13,43.50,43.50,42.75,42.75,1939200,9.16
+1997-03-12,42.63,44.13,42.38,43.38,4340800,9.29
+1997-03-11,41.25,43.13,41.25,42.63,6875600,9.13
+1997-03-10,41.38,41.50,41.13,41.13,2880800,8.81
+1997-03-07,41.88,42.00,41.25,41.38,3043600,8.86
+1997-03-06,41.50,42.00,41.50,41.75,4204400,8.94
+1997-03-05,41.00,41.88,41.00,41.25,4090800,8.84
+1997-03-04,41.75,42.13,40.88,41.00,4504800,8.78
+1997-03-03,41.50,42.88,41.25,42.00,3132000,9.00
+1997-02-28,40.75,42.38,40.75,42.00,1803200,9.00
+1997-02-27,41.00,41.25,40.50,40.63,1501200,8.70
+1997-02-26,41.25,42.00,40.50,41.13,2764400,8.81
+1997-02-25,41.13,41.50,40.63,41.50,2806400,8.89
+1997-02-24,39.38,41.13,39.38,41.13,2680000,8.81
+1997-02-21,39.38,39.75,39.25,39.50,1481200,8.46
+1997-02-20,39.38,40.25,39.25,39.38,2012000,8.43
+1997-02-19,39.13,39.63,38.88,39.25,2665600,8.41
+1997-02-18,39.38,39.38,38.75,39.25,1343600,8.41
+1997-02-14,39.50,39.75,39.00,39.00,2061200,8.32
+1997-02-13,39.50,39.50,39.25,39.50,1810800,8.43
+1997-02-12,39.13,39.50,39.13,39.25,1957600,8.37
+1997-02-11,39.38,39.75,38.75,39.25,1274400,8.37
+1997-02-10,38.38,39.63,38.38,39.00,2126800,8.32
+1997-02-07,38.00,38.50,37.75,38.38,1976800,8.19
+1997-02-06,38.25,38.50,37.63,37.88,2600800,8.08
+1997-02-05,38.38,38.50,37.88,38.00,1883200,8.11
+1997-02-04,38.00,38.25,38.00,38.13,1653600,8.13
+1997-02-03,37.75,38.13,37.63,37.88,2928000,8.08
+1997-01-31,37.50,38.00,37.50,37.63,2033600,8.03
+1997-01-30,36.75,37.00,36.75,37.00,1543600,7.89
+1997-01-29,36.13,36.75,36.13,36.63,1830000,7.81
+1997-01-28,35.88,36.38,35.88,35.88,3049200,7.65
+1997-01-27,36.50,36.63,35.88,35.88,2874800,7.65
+1997-01-24,37.00,37.13,36.50,36.50,1848000,7.79
+1997-01-23,37.50,37.88,36.88,37.00,2142000,7.89
+1997-01-22,37.75,38.00,37.25,37.50,2203600,8.00
+1997-01-21,37.13,37.63,36.50,37.63,3860000,8.03
+1997-01-20,38.13,38.50,37.25,37.38,3418000,7.97
+1997-01-17,37.50,38.50,37.50,38.13,5147600,8.13
+1997-01-16,36.63,37.00,36.25,36.88,1861200,7.87
+1997-01-15,36.38,37.13,36.25,36.38,1495600,7.76
+1997-01-14,37.00,37.38,36.50,36.50,1812400,7.79
+1997-01-13,37.88,37.88,36.25,36.38,1230000,7.76
+1997-01-10,37.25,37.63,36.13,37.63,2027600,8.03
+1997-01-09,36.63,38.00,36.63,37.25,2958800,7.95
+1997-01-08,38.00,38.38,36.38,36.38,1925600,7.76
+1997-01-07,36.75,38.13,36.25,38.13,3883200,8.13
+1997-01-06,38.13,38.38,36.00,36.63,2820800,7.81
+1997-01-03,38.38,39.50,37.63,37.88,2263200,8.08
+1997-01-02,38.75,38.75,36.75,38.25,2016400,8.16
+1996-12-31,39.88,39.88,39.13,39.25,1705600,8.37
+1996-12-30,39.50,39.88,39.13,39.88,1429200,8.51
+1996-12-27,39.63,39.75,39.13,39.25,772000,8.37
+1996-12-26,38.63,39.38,38.63,39.13,1009200,8.35
+1996-12-24,39.13,39.13,38.63,38.75,422000,8.27
+1996-12-23,38.63,39.13,38.50,39.00,2455200,8.32
+1996-12-20,39.50,39.50,38.50,38.63,4804800,8.24
+1996-12-19,39.13,39.38,38.38,38.75,2856800,8.27
+1996-12-18,38.63,39.00,38.63,38.88,1906400,8.29
+1996-12-17,38.25,38.50,37.00,38.38,6055200,8.19
+1996-12-16,40.00,40.00,39.25,39.38,4850800,8.40
+1996-12-13,39.38,39.63,39.00,39.50,2508000,8.43
+1996-12-12,39.50,39.88,39.13,39.38,1623600,8.40
+1996-12-11,39.50,39.50,38.75,39.13,2262400,8.35
+1996-12-10,39.38,40.13,39.13,39.63,4207600,8.45
+1996-12-09,39.50,39.75,39.25,39.38,2153600,8.40
+1996-12-06,39.25,39.88,39.13,39.50,3180000,8.43
+1996-12-05,39.63,40.00,39.25,39.88,4417600,8.51
+1996-12-04,39.63,39.63,39.13,39.25,3971200,8.37
+1996-12-03,39.63,40.63,39.63,39.75,9540800,8.48
+1996-12-02,40.25,40.38,39.50,39.63,4202000,8.45
+1996-11-29,38.63,39.13,38.63,38.88,683600,8.29
+1996-11-27,39.38,39.38,38.63,38.75,1336400,8.27
+1996-11-26,39.75,40.13,39.00,39.38,3376400,8.40
+1996-11-25,39.50,39.75,38.63,39.75,3120800,8.48
+1996-11-22,38.63,39.50,38.50,39.50,4275600,8.43
+1996-11-21,38.75,38.75,38.00,38.50,4442000,8.21
+1996-11-20,38.13,39.13,38.13,38.63,6539200,8.24
+1996-11-19,37.75,38.00,37.00,37.63,5173200,8.03
+1996-11-18,36.38,36.50,35.88,36.38,1885600,7.76
+1996-11-15,36.00,36.25,35.75,36.25,3816800,7.70
+1996-11-14,37.00,37.00,34.38,35.50,3196400,7.54
+1996-11-13,38.00,38.00,36.88,36.88,3974400,7.83
+1996-11-12,37.75,38.13,37.25,38.13,4086800,8.10
+1996-11-11,37.50,37.88,37.38,37.75,2653200,8.02
+1996-11-08,36.25,37.50,36.25,37.50,4334800,7.96
+1996-11-07,35.25,36.25,35.25,36.00,5209200,7.65
+1996-11-06,34.75,35.00,34.50,34.88,1983200,7.41
+1996-11-05,34.75,35.13,34.38,34.63,2624400,7.35
+1996-11-04,35.50,35.50,34.38,34.75,3039200,7.38
+1996-11-01,34.75,35.63,33.75,35.38,4444400,7.51
+1996-10-31,33.50,35.00,33.50,34.63,3649200,7.35
+1996-10-30,33.75,33.75,32.75,33.13,2858000,7.04
+1996-10-29,33.13,34.63,33.13,34.13,4980000,7.25
+1996-10-28,33.00,33.50,32.63,33.00,2866400,7.01
+1996-10-25,33.13,33.50,33.00,33.00,2050800,7.01
+1996-10-24,32.88,33.13,32.63,33.13,1560000,7.04
+1996-10-23,32.75,33.13,32.00,32.75,2933600,6.95
+1996-10-22,33.13,33.25,32.88,33.13,1257600,7.04
+1996-10-21,34.13,34.13,32.88,33.25,2436800,7.06
+1996-10-18,33.38,34.25,33.38,34.25,3429200,7.27
+1996-10-17,32.88,34.00,32.38,33.63,5049200,7.14
+1996-10-16,32.00,32.88,31.87,32.75,3365600,6.95
+1996-10-15,31.00,32.00,30.87,31.87,3598000,6.77
+1996-10-14,31.50,31.62,31.37,31.37,1164800,6.66
+1996-10-11,31.75,32.13,31.37,31.50,1501200,6.69
+1996-10-10,31.00,31.87,30.87,31.87,5263600,6.77
+1996-10-09,32.13,32.13,30.50,30.75,2926400,6.53
+1996-10-08,31.87,32.38,31.62,31.75,3540000,6.74
+1996-10-07,31.75,32.25,31.62,31.75,3443200,6.74
+1996-10-04,31.87,31.87,31.37,31.62,2615600,6.72
+1996-10-03,31.50,31.75,30.87,31.62,4736800,6.72
+1996-10-02,31.62,31.75,30.75,31.12,8521200,6.61
+1996-10-01,32.25,32.38,31.37,31.37,7301200,6.66
+1996-09-30,32.88,33.63,32.63,33.00,4762000,7.01
+1996-09-27,32.88,32.88,32.13,32.45,3296400,6.89
+1996-09-26,33.38,33.38,32.63,32.63,3970000,6.93
+1996-09-25,34.63,34.63,32.88,33.50,9540800,7.11
+1996-09-24,35.25,35.50,34.50,34.63,4530000,7.35
+1996-09-23,35.75,35.75,35.38,35.38,1320000,7.51
+1996-09-20,35.00,35.88,34.88,35.88,3857600,7.62
+1996-09-19,34.50,35.25,34.13,35.25,3549200,7.49
+1996-09-18,35.13,35.13,34.25,34.25,2445200,7.27
+1996-09-17,35.50,35.63,34.88,35.25,1753200,7.49
+1996-09-16,35.25,36.00,35.00,35.50,3140800,7.54
+1996-09-13,35.13,35.75,35.06,35.38,2352400,7.51
+1996-09-12,34.50,34.75,34.38,34.63,2025200,7.35
+1996-09-11,34.38,34.50,34.13,34.25,2010000,7.27
+1996-09-10,34.13,35.00,34.00,34.75,3062000,7.38
+1996-09-09,34.00,34.25,33.88,34.25,1850800,7.27
+1996-09-06,33.50,34.00,33.25,33.75,3015600,7.17
+1996-09-05,33.25,34.00,33.13,33.25,2576800,7.06
+1996-09-04,34.38,35.00,34.13,34.63,1725200,7.35
+1996-09-03,34.25,34.50,33.88,34.25,1170000,7.27
+1996-08-30,34.25,34.50,33.88,34.50,1483600,7.33
+1996-08-29,35.00,35.00,34.25,34.38,1380800,7.30
+1996-08-28,34.75,35.13,34.75,35.00,1656800,7.43
+1996-08-27,35.00,35.25,34.88,35.00,2828800,7.43
+1996-08-26,35.25,35.25,34.50,35.00,1764400,7.43
+1996-08-23,35.50,35.63,35.13,35.13,1803200,7.46
+1996-08-22,35.13,35.75,35.13,35.63,1702400,7.57
+1996-08-21,35.38,35.63,35.25,35.38,2149200,7.51
+1996-08-20,36.38,36.50,34.63,35.13,4556400,7.46
+1996-08-19,36.00,36.38,35.75,36.00,2938000,7.65
+1996-08-16,35.25,35.88,35.00,35.63,3280000,7.57
+1996-08-15,35.00,35.25,34.75,35.00,4012000,7.40
+1996-08-14,34.25,34.88,33.50,34.75,2996800,7.35
+1996-08-13,34.13,34.13,33.38,33.88,2365600,7.16
+1996-08-12,34.38,34.63,34.00,34.25,2834800,7.24
+1996-08-09,34.88,35.38,34.50,34.63,3523600,7.32
+1996-08-08,33.63,34.13,33.38,34.13,5976400,7.21
+1996-08-07,32.63,33.13,32.25,32.88,2407600,6.95
+1996-08-06,32.25,32.63,31.87,32.63,1673600,6.90
+1996-08-05,32.25,32.50,31.75,32.13,1608800,6.79
+1996-08-02,31.00,32.63,30.87,32.50,3450000,6.87
+1996-08-01,30.75,31.12,30.50,30.75,2860800,6.50
+1996-07-31,30.00,30.50,30.00,30.25,2389200,6.39
+1996-07-30,29.75,30.75,29.75,30.75,3166400,6.50
+1996-07-29,29.12,30.37,29.00,29.25,2696800,6.18
+1996-07-26,29.37,29.87,29.00,29.12,4861200,6.16
+1996-07-25,30.12,30.12,29.00,29.12,6016400,6.16
+1996-07-24,28.75,30.25,28.75,29.87,3936400,6.31
+1996-07-23,30.62,30.75,29.75,29.87,4336400,6.31
+1996-07-22,30.25,30.87,30.12,30.37,2896400,6.42
+1996-07-19,31.37,31.75,31.12,31.12,6370800,6.58
+1996-07-18,31.12,31.62,29.87,31.37,6571200,6.63
+1996-07-17,90.00,93.50,89.62,93.25,10892400,6.57
+1996-07-16,91.00,91.12,82.00,88.50,10903200,6.24
+1996-07-15,95.62,95.75,91.00,91.00,7833600,6.41
+1996-07-12,96.87,97.87,94.87,95.75,5077200,6.75
+1996-07-11,100.00,101.12,96.50,96.87,5740800,6.83
+1996-07-10,99.25,99.50,97.75,99.50,4402800,7.01
+1996-07-09,99.12,99.75,98.25,99.25,4599600,6.99
+1996-07-08,101.00,101.12,98.87,98.87,2962800,6.97
+1996-07-05,101.62,101.62,100.75,100.87,1336800,7.11
+1996-07-03,103.12,103.12,101.75,102.25,2630400,7.21
+1996-07-02,101.25,102.87,100.87,102.87,5356800,7.25
+1996-07-01,103.12,103.37,100.62,100.62,2503200,7.09
+1996-06-28,102.87,103.37,102.25,103.12,2956800,7.27
+1996-06-27,102.00,103.37,101.62,102.62,6400800,7.23
+1996-06-26,102.50,102.87,100.87,101.75,5779200,7.17
+1996-06-25,105.25,105.25,101.50,101.50,8096400,7.15
+1996-06-24,108.62,109.25,105.50,105.50,3133200,7.43
+1996-06-21,107.50,108.87,107.50,108.62,4614000,7.65
+1996-06-20,108.00,108.87,107.37,107.50,5336400,7.57
+1996-06-19,108.87,109.25,107.37,108.00,3157200,7.61
+1996-06-18,109.37,110.25,108.62,109.12,2440800,7.69
+1996-06-17,109.75,110.62,109.37,109.37,3796800,7.71
+1996-06-14,109.25,110.00,109.00,109.87,4232400,7.74
+1996-06-13,109.50,110.00,108.87,109.00,6692400,7.68
+1996-06-12,106.75,109.87,106.50,109.50,7857600,7.72
+1996-06-11,108.25,109.25,107.12,107.25,8560800,7.56
+1996-06-10,106.12,109.00,106.00,108.50,5100000,7.65
+1996-06-07,104.75,106.00,104.37,105.12,5079600,7.41
+1996-06-06,105.50,108.37,104.75,107.00,8444400,7.54
+1996-06-05,102.50,103.12,101.50,103.00,3440400,7.26
+1996-06-04,101.87,103.12,101.37,102.50,2324400,7.22
+1996-06-03,101.75,102.75,100.62,101.50,2222400,7.15
+1996-05-31,102.25,102.75,101.37,102.00,1944000,7.19
+1996-05-30,101.50,103.50,100.87,102.62,3564000,7.23
+1996-05-29,100.00,102.25,100.00,101.37,3393600,7.14
+1996-05-28,100.62,101.12,99.50,100.00,4339200,7.05
+1996-05-24,102.12,102.37,100.62,100.62,2186400,7.09
+1996-05-23,103.00,103.00,101.75,102.50,6900000,7.22
+1996-05-22,103.00,103.25,102.25,103.00,9572400,7.26
+1996-05-21,102.00,107.50,102.00,106.00,11319600,7.47
+1996-05-20,100.50,102.50,100.00,102.00,6163200,7.19
+1996-05-17,100.00,101.75,100.00,100.12,19446000,7.05
+1996-05-16,96.75,100.75,96.37,100.25,10176000,7.06
+1996-05-15,98.37,98.50,97.62,97.87,5356800,6.87
+1996-05-14,99.00,99.50,98.25,98.62,7617600,6.92
+1996-05-13,96.50,99.37,96.37,99.00,6313200,6.94
+1996-05-10,96.00,96.87,95.50,96.62,4960800,6.78
+1996-05-09,93.50,96.50,93.50,96.00,12886800,6.73
+1996-05-08,93.50,93.87,92.62,93.75,3517200,6.58
+1996-05-07,95.12,95.12,93.62,94.00,3796800,6.59
+1996-05-06,96.87,96.87,95.25,95.37,4060800,6.69
+1996-05-03,97.25,97.25,96.37,96.75,6766800,6.79
+1996-05-02,97.87,97.87,95.50,96.12,4477200,6.74
+1996-05-01,94.50,98.00,94.37,97.87,6016800,6.87
+1996-04-30,93.25,95.50,92.62,95.50,6766800,6.70
+1996-04-29,94.37,94.62,93.12,93.50,3204000,6.56
+1996-04-26,92.25,95.87,92.25,94.87,10593600,6.65
+1996-04-25,93.00,94.00,91.75,92.62,8784000,6.50
+1996-04-24,93.00,93.62,92.37,92.62,5059200,6.50
+1996-04-23,89.50,93.00,89.50,93.00,8803200,6.52
+1996-04-22,91.25,91.62,90.75,91.00,7327200,6.38
+1996-04-19,93.25,93.62,91.62,92.00,5773200,6.45
+1996-04-18,93.75,94.37,93.00,93.37,3607200,6.55
+1996-04-17,93.00,94.00,92.87,93.75,5020800,6.58
+1996-04-16,93.12,93.75,92.75,93.75,13424400,6.58
+1996-04-15,91.37,94.12,91.12,93.00,7716000,6.52
+1996-04-12,88.00,92.62,88.00,91.37,14776800,6.41
+1996-04-11,85.75,87.50,85.12,86.62,6860400,6.08
+1996-04-10,84.75,85.50,84.62,85.00,3230400,5.96
+1996-04-09,86.12,86.25,84.75,84.87,2413200,5.95
+1996-04-08,85.50,86.12,84.50,86.12,3542400,6.04
+1996-04-04,85.50,86.75,85.12,86.50,4232400,6.07
+1996-04-03,84.62,85.87,84.25,85.50,7202400,6.00
+1996-04-02,84.75,84.75,83.75,84.75,5226000,5.95
+1996-04-01,85.00,86.12,84.75,84.87,10483200,5.95
+1996-03-29,83.75,85.00,83.25,84.87,8756400,5.95
+1996-03-28,84.50,84.50,83.25,83.62,4590000,5.87
+1996-03-27,84.37,85.50,84.25,84.62,4132800,5.94
+1996-03-26,85.75,85.75,84.12,84.25,3889200,5.91
+1996-03-25,86.00,86.12,85.62,85.75,8733600,6.02
+1996-03-22,85.62,86.00,85.25,85.62,5694000,6.01
+1996-03-21,85.75,86.00,84.00,85.87,5492400,6.02
+1996-03-20,87.25,87.37,85.50,86.00,7183200,6.03
+1996-03-19,86.50,87.37,86.37,87.00,16326000,6.10
+1996-03-18,85.00,86.50,84.50,86.50,10532400,6.07
+1996-03-15,83.00,84.25,81.62,84.12,9679200,5.90
+1996-03-14,80.00,82.75,79.12,81.62,8683200,5.73
+1996-03-13,79.50,80.00,79.00,79.75,3062400,5.59
+1996-03-12,79.62,79.62,77.37,78.87,7076400,5.53
+1996-03-11,77.12,79.87,77.00,79.87,7560000,5.60
+1996-03-08,77.50,78.87,76.50,77.25,6019200,5.42
+1996-03-07,80.50,80.50,79.37,79.62,7852800,5.59
+1996-03-06,80.75,83.12,80.75,81.50,6592800,5.72
+1996-03-05,80.00,81.12,78.87,80.50,5547600,5.65
+1996-03-04,78.00,80.37,78.00,79.87,10636800,5.60
+1996-03-01,74.62,77.25,74.25,77.25,11384400,5.42
+1996-02-29,73.62,74.87,73.50,74.37,3626400,5.22
+1996-02-28,75.00,75.75,74.37,74.37,5526000,5.22
+1996-02-27,74.75,74.75,74.00,74.00,2336400,5.19
+1996-02-26,75.50,75.62,74.62,74.87,2422800,5.25
+1996-02-23,76.00,76.00,74.75,75.62,3662400,5.30
+1996-02-22,74.75,76.50,74.62,76.00,3855600,5.33
+1996-02-21,73.50,74.50,73.12,74.25,1933200,5.21
+1996-02-20,72.62,74.25,72.62,73.50,2296800,5.16
+1996-02-16,75.25,75.50,73.87,74.12,4156800,5.20
+1996-02-15,76.25,76.62,75.25,75.37,3097200,5.29
+1996-02-14,76.50,77.50,76.00,76.75,3714000,5.35
+1996-02-13,76.37,77.00,75.75,76.50,3120000,5.34
+1996-02-12,76.25,77.00,75.87,76.37,2553600,5.33
+1996-02-09,76.12,76.25,75.00,76.00,3157200,5.30
+1996-02-08,76.50,76.87,75.75,76.12,5709600,5.31
+1996-02-07,75.50,76.62,75.25,76.50,4510800,5.34
+1996-02-06,74.87,75.75,74.25,75.12,2702400,5.24
+1996-02-05,74.25,75.00,74.12,74.87,2373600,5.22
+1996-02-02,75.62,76.00,74.62,74.87,4383600,5.22
+1996-02-01,74.00,75.87,73.50,74.75,5992800,5.21
+1996-01-31,73.00,75.12,72.62,74.25,7869600,5.18
+1996-01-30,73.00,74.00,72.50,73.00,11166000,5.09
+1996-01-29,72.75,73.50,72.37,73.12,3512400,5.10
+1996-01-26,72.37,74.50,72.37,73.25,6290400,5.11
+1996-01-25,70.25,73.50,70.25,72.50,5706000,5.06
+1996-01-24,72.87,72.87,71.12,71.50,3032400,4.99
+1996-01-23,71.37,73.50,70.87,73.37,4219200,5.12
+1996-01-22,69.37,71.37,69.12,71.37,2534400,4.98
+1996-01-19,69.87,70.25,69.25,69.37,6520800,4.84
+1996-01-18,70.75,70.75,69.37,70.12,5456400,4.89
+1996-01-17,72.25,72.37,70.25,70.50,6262800,4.92
+1996-01-16,72.00,73.37,72.00,73.12,2359200,5.10
+1996-01-15,72.75,72.87,71.87,72.00,2400000,5.02
+1996-01-12,73.87,74.37,72.50,72.75,3172800,5.07
+1996-01-11,74.25,74.25,73.00,74.00,3210000,5.16
+1996-01-10,75.62,75.62,74.00,74.12,4846800,5.17
+1996-01-09,77.12,77.25,76.12,76.12,1976400,5.31
+1996-01-08,75.87,77.25,75.87,77.12,1543200,5.38
+1996-01-05,76.50,76.75,75.37,75.87,4502400,5.29
+1996-01-04,75.75,77.62,75.62,76.75,5809200,5.35
+1996-01-03,76.87,77.75,76.50,77.50,3636000,5.41
+1996-01-02,75.12,77.12,75.12,76.62,4249200,5.34
+1995-12-29,75.12,75.25,74.50,75.00,2413200,5.23
+1995-12-28,74.75,75.50,74.50,75.00,2389200,5.23
+1995-12-27,75.00,75.75,74.75,75.25,3292800,5.25
+1995-12-26,75.00,75.75,75.00,75.37,1489200,5.26
+1995-12-22,74.87,76.12,74.87,75.25,2413200,5.25
+1995-12-21,73.50,74.87,73.50,74.87,1839600,5.22
+1995-12-20,73.00,74.00,73.00,73.62,2394000,5.13
+1995-12-19,74.00,74.37,73.25,73.62,4627200,5.13
+1995-12-18,74.62,75.25,73.50,74.50,6169200,5.20
+1995-12-15,73.25,74.87,72.12,74.62,8799600,5.20
+1995-12-14,71.50,73.00,71.25,72.75,3949200,5.07
+1995-12-13,72.50,72.62,71.25,72.50,3502800,5.06
+1995-12-12,72.87,73.25,72.25,72.50,2324400,5.06
+1995-12-11,73.62,73.75,72.75,72.87,3223200,5.08
+1995-12-08,73.75,74.37,73.50,73.50,1970400,5.13
+1995-12-07,72.62,74.12,72.50,73.75,7113600,5.14
+1995-12-06,72.50,73.25,72.12,73.00,3616800,5.09
+1995-12-05,71.50,73.75,71.50,73.00,9744000,5.09
+1995-12-04,72.50,72.50,71.25,71.50,2810400,4.99
+1995-12-01,72.50,72.50,71.50,71.75,4926000,5.00
+1995-11-30,71.50,72.87,71.12,72.62,7146000,5.06
+1995-11-29,73.87,74.00,72.25,72.50,2193600,5.06
+1995-11-28,72.62,74.25,71.62,73.75,3450000,5.14
+1995-11-27,72.87,73.87,72.50,72.50,2680800,5.06
+1995-11-24,73.00,73.37,73.00,73.25,290400,5.11
+1995-11-22,73.00,73.25,72.37,73.12,1035600,5.10
+1995-11-21,73.25,73.62,72.62,73.25,1207200,5.11
+1995-11-20,74.25,74.62,73.50,73.75,2882400,5.14
+1995-11-17,74.25,74.62,73.12,73.87,2040000,5.15
+1995-11-16,73.00,74.37,73.00,74.00,2150400,5.16
+1995-11-15,73.62,74.25,73.12,74.00,1657200,5.13
+1995-11-14,74.62,76.50,73.87,73.87,2596800,5.12
+1995-11-13,74.50,74.87,74.50,74.75,1846800,5.18
+1995-11-10,74.37,74.62,74.00,74.62,889200,5.17
+1995-11-09,74.75,75.37,73.25,74.75,4095600,5.18
+1995-11-08,73.25,75.25,72.37,75.00,8539200,5.20
+1995-11-07,73.37,73.75,72.87,73.00,2724000,5.06
+1995-11-06,73.00,73.37,72.50,73.25,2589600,5.08
+1995-11-03,73.50,73.50,72.12,73.00,3344400,5.06
+1995-11-02,68.87,74.12,68.75,73.87,12370800,5.12
+1995-11-01,68.75,69.25,68.25,68.62,5966400,4.76
+1995-10-31,70.25,70.50,68.62,68.75,2770800,4.77
+1995-10-30,71.62,71.62,70.50,70.50,1725600,4.89
+1995-10-27,70.37,71.75,70.25,71.75,2696400,4.97
+1995-10-26,70.12,70.25,68.25,70.12,4069200,4.86
+1995-10-25,72.37,72.37,69.75,69.87,3313200,4.84
+1995-10-24,72.87,73.00,72.00,72.37,2503200,5.02
+1995-10-23,73.37,73.37,72.75,72.75,2274000,5.04
+1995-10-20,73.50,73.75,72.50,73.62,4732800,5.10
+1995-10-19,73.12,73.75,72.62,73.75,2426400,5.11
+1995-10-18,74.00,74.50,72.62,73.25,5722800,5.08
+1995-10-17,74.12,74.37,73.50,74.25,2913600,5.15
+1995-10-16,74.50,75.00,74.00,74.25,2259600,5.15
+1995-10-13,75.50,76.00,74.37,74.50,7584000,5.17
+1995-10-12,74.00,77.12,73.75,75.37,9830400,5.23
+1995-10-11,72.75,72.87,71.75,72.25,2583600,5.01
+1995-10-10,72.00,73.00,71.00,72.50,3166800,5.03
+1995-10-09,73.50,73.50,72.25,72.25,4497600,5.01
+1995-10-06,74.25,74.37,73.25,73.37,3466800,5.09
+1995-10-05,73.00,74.50,72.75,74.50,5432400,5.17
+1995-10-04,74.25,74.25,72.25,72.62,3979200,5.03
+1995-10-03,75.25,75.25,73.62,74.37,3679200,5.16
+1995-10-02,75.87,75.87,74.87,75.37,2296800,5.23
+1995-09-29,76.50,76.62,75.62,75.87,2144400,5.26
+1995-09-28,76.87,77.00,76.25,76.37,6894000,5.29
+1995-09-27,77.25,77.75,76.37,76.37,15435600,5.29
+1995-09-26,78.12,79.25,78.12,78.12,4052400,5.42
+1995-09-25,78.12,78.75,77.62,78.37,3030000,5.43
+1995-09-22,78.12,78.37,77.75,78.12,4950000,5.42
+1995-09-21,79.12,79.12,78.12,78.25,1132800,5.43
+1995-09-20,78.87,79.12,78.50,79.12,960000,5.49
+1995-09-19,78.50,79.50,78.25,78.75,2180400,5.46
+1995-09-18,79.00,79.00,77.75,78.37,2037600,5.43
+1995-09-15,80.25,80.50,78.50,78.50,3272400,5.44
+1995-09-14,78.75,79.87,78.62,79.62,3579600,5.52
+1995-09-13,78.00,78.50,77.62,78.50,3649200,5.44
+1995-09-12,77.62,78.37,77.50,78.12,2770800,5.42
+1995-09-11,76.25,77.62,76.25,77.50,1479600,5.37
+1995-09-08,75.37,76.25,75.37,75.87,2820000,5.26
+1995-09-07,75.62,76.00,75.50,75.62,2239200,5.24
+1995-09-06,75.50,76.00,75.19,75.87,3366000,5.26
+1995-09-05,74.87,75.75,74.62,75.75,2072400,5.25
+1995-09-01,73.37,74.75,73.37,74.75,2192400,5.18
+1995-08-31,72.87,73.50,72.50,73.12,2056800,5.07
+1995-08-30,72.37,73.00,71.75,71.87,1207200,4.98
+1995-08-29,73.00,73.00,71.25,72.25,3320400,5.01
+1995-08-28,73.75,73.75,72.25,72.37,2162400,5.02
+1995-08-25,73.00,74.12,72.87,74.00,1479600,5.13
+1995-08-24,73.25,73.25,72.25,72.75,3960000,5.04
+1995-08-23,75.12,75.12,73.37,73.50,2907600,5.10
+1995-08-22,74.50,75.12,74.37,75.12,2096400,5.21
+1995-08-21,74.12,75.25,74.12,75.00,2640000,5.20
+1995-08-18,74.12,74.75,73.50,74.37,2042400,5.16
+1995-08-17,73.25,74.12,72.75,73.87,1406400,5.12
+1995-08-16,72.62,73.37,72.62,73.25,3990000,5.08
+1995-08-15,73.50,73.87,72.25,72.75,5334000,5.01
+1995-08-14,73.75,73.75,72.50,73.00,3687600,5.03
+1995-08-11,75.62,75.62,73.75,74.25,2662800,5.12
+1995-08-10,75.75,75.75,75.25,75.37,1137600,5.19
+1995-08-09,76.62,76.75,75.62,75.62,2672400,5.21
+1995-08-08,76.50,77.75,76.37,76.62,1863600,5.28
+1995-08-07,75.50,76.87,75.50,76.37,1266000,5.26
+1995-08-04,75.62,76.00,75.25,75.62,643200,5.21
+1995-08-03,75.50,75.87,75.00,75.62,2049600,5.21
+1995-08-02,76.50,77.75,76.00,76.00,2587200,5.24
+1995-08-01,75.62,76.37,75.12,76.00,1839600,5.24
+1995-07-31,77.00,77.00,75.37,75.62,1906800,5.21
+1995-07-28,76.25,77.00,76.00,76.37,2474400,5.26
+1995-07-27,76.25,76.62,75.50,76.00,1432800,5.24
+1995-07-26,76.50,77.00,75.75,76.37,1707600,5.26
+1995-07-25,77.37,77.50,76.12,76.62,2797200,5.28
+1995-07-24,77.87,78.12,77.12,77.37,2673600,5.33
+1995-07-21,78.50,78.62,77.37,77.87,2840400,5.37
+1995-07-20,76.62,79.12,76.50,78.75,3369600,5.43
+1995-07-19,76.75,77.75,76.12,77.00,3546000,5.31
+1995-07-18,78.50,78.75,76.75,77.00,3120000,5.31
+1995-07-17,76.37,79.25,76.37,78.62,3987600,5.42
+1995-07-14,75.00,76.75,74.37,76.50,3474000,5.27
+1995-07-13,75.00,75.25,74.37,75.25,2643600,5.19
+1995-07-12,73.12,75.37,73.12,75.25,4905600,5.19
+1995-07-11,72.87,73.62,72.62,72.75,1702800,5.01
+1995-07-10,72.00,72.50,71.75,72.50,1969200,5.00
+1995-07-07,73.12,73.37,71.75,72.12,4635600,4.97
+1995-07-06,70.25,73.12,70.12,73.00,2700000,5.03
+1995-07-05,70.87,71.87,70.37,71.50,2709600,4.93
+1995-07-03,71.50,71.75,70.75,70.75,1276800,4.88
+1995-06-30,69.37,72.00,69.37,71.75,5646000,4.94
+1995-06-29,69.12,69.50,68.25,69.25,8042400,4.77
+1995-06-28,69.25,69.62,68.87,69.12,7287600,4.76
+1995-06-27,69.37,69.62,68.87,69.12,6549600,4.76
+1995-06-26,70.87,70.87,68.25,68.37,2436000,4.71
+1995-06-23,71.12,71.25,70.62,70.75,1743600,4.88
+1995-06-22,71.37,71.87,70.62,70.87,3980400,4.88
+1995-06-21,71.75,71.75,71.12,71.37,3644400,4.92
+1995-06-20,72.62,72.75,71.00,71.75,4316400,4.94
+1995-06-19,73.00,73.00,72.75,72.87,1710000,5.02
+1995-06-16,72.62,72.62,72.00,72.50,3933600,5.00
+1995-06-15,73.75,73.87,72.12,72.25,4099200,4.98
+1995-06-14,74.37,74.75,74.25,74.50,1970400,5.13
+1995-06-13,73.50,74.62,73.50,74.37,4616400,5.12
+1995-06-12,73.25,73.87,73.00,73.50,4039200,5.07
+1995-06-09,72.50,73.25,71.75,73.12,2334000,5.04
+1995-06-08,73.00,73.25,72.25,72.75,4104000,5.01
+1995-06-07,73.50,73.62,72.87,72.87,4236000,5.02
+1995-06-06,73.50,73.87,72.87,73.50,3262800,5.07
+1995-06-05,71.87,74.00,71.87,74.00,5839200,5.10
+1995-06-02,72.12,72.87,71.12,71.87,1880400,4.95
+1995-06-01,70.87,72.50,70.87,72.37,3722400,4.99
+1995-05-31,69.50,71.00,69.37,70.87,5079600,4.88
+1995-05-30,69.50,69.62,68.62,69.37,2812800,4.78
+1995-05-26,69.25,69.75,69.12,69.62,1329600,4.80
+1995-05-25,69.25,69.50,69.00,69.50,2924400,4.79
+1995-05-24,69.62,70.25,69.12,69.37,3772800,4.78
+1995-05-23,69.25,69.87,69.12,69.87,4802400,4.81
+1995-05-22,69.00,69.75,68.75,69.00,2872800,4.75
+1995-05-19,67.37,69.25,67.12,69.00,3849600,4.75
+1995-05-18,68.62,68.75,67.62,67.62,3729600,4.66
+1995-05-17,68.75,68.87,68.00,68.87,6423600,4.75
+1995-05-16,69.00,69.12,68.50,69.00,3286800,4.75
+1995-05-15,70.37,70.37,69.50,70.00,2896800,4.82
+1995-05-12,70.87,71.00,70.25,70.75,4587600,4.85
+1995-05-11,68.00,71.00,67.87,71.00,5229600,4.86
+1995-05-10,67.00,68.25,66.75,68.25,4852800,4.67
+1995-05-09,66.00,67.00,65.62,67.00,3856800,4.59
+1995-05-08,65.12,65.87,64.75,65.87,5102400,4.51
+1995-05-05,65.25,65.50,64.00,64.62,6032400,4.43
+1995-05-04,64.87,65.00,63.25,64.50,15537600,4.42
+1995-05-03,66.50,67.00,66.25,66.25,4580400,4.54
+1995-05-02,66.37,66.87,66.12,66.50,2984400,4.55
+1995-05-01,66.75,66.87,65.87,66.12,3640800,4.53
+1995-04-28,66.62,67.62,66.62,67.12,4820400,4.60
+1995-04-27,67.00,67.00,65.87,66.62,2836800,4.56
+1995-04-26,67.00,67.12,66.37,67.00,4423200,4.59
+1995-04-25,67.00,67.50,66.50,66.87,5593200,4.58
+1995-04-24,66.25,67.37,66.25,67.25,6963600,4.61
+1995-04-21,66.00,66.75,65.75,66.00,6116400,4.52
+1995-04-20,65.87,66.00,65.50,65.62,2056800,4.49
+1995-04-19,66.25,66.50,65.75,65.87,6525600,4.51
+1995-04-18,66.62,66.75,66.37,66.50,5636400,4.55
+1995-04-17,66.50,66.62,66.00,66.37,4952400,4.55
+1995-04-13,66.87,66.87,66.12,66.50,2940000,4.55
+1995-04-12,66.37,67.00,65.75,66.87,5895600,4.58
+1995-04-11,67.62,67.62,66.25,66.37,6283200,4.55
+1995-04-10,68.00,68.00,66.87,67.00,6607200,4.59
+1995-04-07,68.12,68.25,67.50,68.00,10494000,4.66
+1995-04-06,69.00,69.37,68.00,68.75,16936800,4.71
+1995-04-05,71.62,71.87,71.00,71.00,2530800,4.86
+1995-04-04,71.87,72.12,71.62,71.87,2462400,4.92
+1995-04-03,71.50,71.62,70.87,71.62,1776000,4.90
+1995-03-31,71.50,72.50,71.37,71.50,6890400,4.90
+1995-03-30,72.87,74.62,72.50,74.50,5230800,5.10
+1995-03-29,72.12,73.50,72.00,72.37,4746000,4.96
+1995-03-28,70.87,72.12,69.87,72.12,6076800,4.94
+1995-03-27,71.50,71.50,70.75,70.87,2547600,4.85
+1995-03-24,70.12,71.25,70.12,71.00,4113600,4.86
+1995-03-23,71.00,71.00,69.87,70.12,1854000,4.80
+1995-03-22,69.62,71.37,69.25,71.00,8102400,4.86
+1995-03-21,68.75,69.62,68.50,69.12,5637600,4.73
+1995-03-20,69.00,69.12,68.50,68.75,3120000,4.71
+1995-03-17,68.87,69.00,68.75,69.00,4030800,4.73
+1995-03-16,68.87,69.25,68.62,68.87,6326400,4.72
+1995-03-15,68.87,69.25,68.62,68.75,4566000,4.71
+1995-03-14,69.37,70.12,68.62,69.00,5169600,4.73
+1995-03-13,68.62,69.37,68.00,69.37,3406800,4.75
+1995-03-10,68.00,68.75,67.87,68.25,6540000,4.67
+1995-03-09,70.50,70.50,67.12,67.75,9936000,4.64
+1995-03-08,69.87,70.12,69.37,69.62,2230800,4.77
+1995-03-07,71.00,71.00,69.12,69.37,5223600,4.75
+1995-03-06,69.87,69.87,69.25,69.50,2049600,4.76
+1995-03-03,70.12,70.62,69.37,69.75,5060400,4.78
+1995-03-02,69.25,70.62,68.50,70.50,11419200,4.83
+1995-03-01,70.75,71.62,70.37,70.50,7575600,4.83
+1995-02-28,71.75,71.75,70.50,70.50,7087200,4.83
+1995-02-27,72.50,72.50,71.25,71.50,4413600,4.90
+1995-02-24,74.37,74.37,72.87,72.87,2976000,4.99
+1995-02-23,73.75,74.62,73.75,74.12,6657600,5.08
+1995-02-22,74.00,74.12,73.62,73.75,5390400,5.05
+1995-02-21,73.62,74.25,73.62,74.12,3033600,5.08
+1995-02-17,73.12,73.87,72.25,73.50,2203200,5.03
+1995-02-16,73.37,73.37,72.75,73.00,2013600,5.00
+1995-02-15,73.12,73.50,72.12,72.87,2844000,4.99
+1995-02-14,73.75,74.25,73.00,73.25,2054400,5.02
+1995-02-13,74.00,74.00,73.50,73.50,1612800,5.03
+1995-02-10,74.75,74.87,73.37,74.00,1832400,5.04
+1995-02-09,74.25,74.87,74.00,74.75,2413200,5.09
+1995-02-08,73.50,74.62,73.25,74.50,2062800,5.07
+1995-02-07,73.87,74.00,73.12,73.75,2160000,5.02
+1995-02-06,74.12,74.87,73.87,74.12,3700800,5.05
+1995-02-03,72.75,74.12,72.12,74.12,8342400,5.05
+1995-02-02,70.75,72.25,70.50,72.12,5307600,4.91
+1995-02-01,69.00,70.50,68.87,70.25,10417200,4.78
+1995-01-31,68.37,68.75,68.25,68.62,2170800,4.67
+1995-01-30,69.00,69.12,68.12,68.12,2293200,4.64
+1995-01-27,69.12,70.00,69.00,69.00,2766000,4.70
+1995-01-26,69.12,69.75,69.00,69.25,1767600,4.72
+1995-01-25,68.75,69.37,68.62,69.00,3174000,4.70
+1995-01-24,68.37,69.00,68.37,68.62,3109200,4.67
+1995-01-23,68.37,68.87,68.25,68.37,3626400,4.66
+1995-01-20,69.75,69.87,68.75,68.87,4850400,4.69
+1995-01-19,69.87,69.87,68.62,69.00,4320000,4.70
+1995-01-18,69.25,70.00,69.12,69.12,5347200,4.71
+1995-01-17,69.75,69.87,69.00,69.00,1926000,4.70
+1995-01-16,69.00,70.12,69.00,69.75,3204000,4.75
+1995-01-13,69.87,70.25,69.12,69.25,2870400,4.72
+1995-01-12,69.62,70.12,69.37,69.75,2167200,4.75
+1995-01-11,69.37,69.62,68.62,69.50,3477600,4.73
+1995-01-10,68.62,69.62,68.62,69.25,7357200,4.72
+1995-01-09,70.37,70.37,68.50,68.50,8360400,4.66
+1995-01-06,71.00,71.25,70.00,70.50,9436800,4.80
+1995-01-05,70.00,71.12,70.00,71.00,9849600,4.83
+1995-01-04,70.00,70.37,69.87,69.87,5092800,4.76
+1995-01-03,70.62,70.62,69.87,70.00,5409600,4.77
+1994-12-30,70.00,71.25,69.75,70.75,2553600,4.82
+1994-12-29,68.37,69.87,68.37,69.87,7059600,4.76
+1994-12-28,68.75,69.25,66.25,67.37,15592800,4.59
+1994-12-27,73.12,73.12,68.00,68.87,10729200,4.69
+1994-12-23,73.00,73.62,72.12,72.75,4729200,4.95
+1994-12-22,75.25,75.87,73.50,73.50,3446400,5.00
+1994-12-21,75.00,76.50,74.87,75.25,5782800,5.12
+1994-12-20,77.00,77.00,74.37,74.50,6390000,5.07
+1994-12-19,79.00,79.00,77.00,77.00,3502800,5.24
+1994-12-16,79.50,79.75,79.00,79.25,4080000,5.40
+1994-12-15,79.50,79.50,78.62,78.87,1440000,5.37
+1994-12-14,78.37,79.50,78.25,79.12,2076000,5.39
+1994-12-13,78.50,78.87,77.75,77.87,2750400,5.30
+1994-12-12,76.25,78.62,76.25,78.50,1833600,5.35
+1994-12-09,75.25,76.62,74.50,76.50,3133200,5.21
+1994-12-08,76.75,76.87,75.50,75.75,2390400,5.16
+1994-12-07,77.87,78.00,77.00,77.12,2047200,5.25
+1994-12-06,78.87,79.37,78.25,78.25,2930400,5.33
+1994-12-05,80.00,80.00,78.62,79.00,1786800,5.38
+1994-12-02,81.00,81.00,79.12,80.00,3727200,5.45
+1994-12-01,82.25,82.87,80.87,81.00,5662800,5.52
+1994-11-30,80.25,82.25,80.25,81.62,4357200,5.56
+1994-11-29,78.75,80.12,78.62,80.00,4596000,5.45
+1994-11-28,78.25,79.12,78.25,78.75,2409600,5.36
+1994-11-25,77.12,78.25,77.12,78.25,1206000,5.33
+1994-11-23,78.50,78.50,76.00,77.37,3390000,5.27
+1994-11-22,78.62,79.12,78.62,78.75,5026800,5.36
+1994-11-21,79.87,80.12,78.12,78.37,2239200,5.34
+1994-11-18,79.50,79.87,79.12,79.87,3567600,5.44
+1994-11-17,80.00,80.50,79.00,79.50,4729200,5.41
+1994-11-16,81.25,81.50,79.62,80.00,5342400,5.45
+1994-11-15,83.25,83.25,80.12,80.62,7396800,5.49
+1994-11-14,83.37,84.12,83.25,84.00,4573200,5.72
+1994-11-11,83.00,85.25,83.00,83.87,6495600,5.68
+1994-11-10,81.75,83.00,81.75,83.00,3360000,5.62
+1994-11-09,82.00,82.37,81.25,81.37,3033600,5.51
+1994-11-08,81.37,82.37,81.25,81.87,2113200,5.55
+1994-11-07,80.87,81.62,80.75,81.25,2426400,5.50
+1994-11-04,81.62,82.25,80.75,80.75,3996000,5.47
+1994-11-03,80.00,82.00,79.75,81.87,9579600,5.55
+1994-11-02,77.75,78.00,76.87,77.50,2893200,5.25
+1994-11-01,77.50,77.87,76.37,77.75,2066400,5.27
+1994-10-31,79.50,79.50,77.37,77.50,3530400,5.25
+1994-10-28,76.25,78.62,76.00,78.50,5347200,5.32
+1994-10-27,77.00,77.12,76.25,76.25,3883200,5.17
+1994-10-26,77.25,77.25,76.37,76.37,2923200,5.17
+1994-10-25,77.50,77.50,76.75,77.12,5730000,5.23
+1994-10-24,78.87,78.87,77.50,77.75,3139200,5.27
+1994-10-21,79.50,79.50,78.75,78.75,5214000,5.34
+1994-10-20,81.00,81.12,80.37,80.62,2163600,5.46
+1994-10-19,81.00,81.37,80.75,81.25,1980000,5.50
+1994-10-18,81.50,82.12,81.00,81.12,3434400,5.50
+1994-10-17,79.75,81.75,79.62,81.50,4472400,5.52
+1994-10-14,79.87,80.12,79.75,80.00,1905600,5.42
+1994-10-13,80.37,80.37,79.75,80.12,4453200,5.43
+1994-10-12,79.25,80.00,79.25,79.75,1382400,5.40
+1994-10-11,78.12,79.87,78.12,79.50,3332400,5.39
+1994-10-10,77.62,78.62,77.62,78.37,1462800,5.31
+1994-10-07,77.62,78.87,77.50,77.62,4352400,5.26
+1994-10-06,77.50,78.12,77.00,77.62,4610400,5.26
+1994-10-05,77.12,77.87,76.12,77.37,6399600,5.24
+1994-10-04,76.37,77.37,76.37,77.00,4359600,5.22
+1994-10-03,76.50,76.50,75.50,76.37,2414400,5.17
+1994-09-30,75.75,77.25,75.50,76.50,3637200,5.18
+1994-09-29,75.25,75.87,75.25,75.62,2176800,5.12
+1994-09-28,75.12,76.50,75.12,75.50,3637200,5.12
+1994-09-27,74.87,75.37,73.75,75.00,2577600,5.08
+1994-09-26,73.75,75.00,73.25,74.87,4957200,5.07
+1994-09-23,74.12,74.25,73.37,73.75,3663600,5.00
+1994-09-22,74.25,74.62,73.87,74.00,7176000,5.01
+1994-09-21,76.87,77.00,73.37,73.75,10616400,5.00
+1994-09-20,79.37,79.37,76.87,76.87,3212400,5.21
+1994-09-19,79.87,80.00,79.37,79.50,2726400,5.39
+1994-09-16,80.00,80.12,79.75,79.87,3324000,5.41
+1994-09-15,80.25,80.50,80.00,80.12,2372400,5.43
+1994-09-14,80.25,80.50,80.00,80.25,3302400,5.44
+1994-09-13,78.25,79.87,78.12,79.62,6796800,5.39
+1994-09-12,78.50,78.50,77.87,77.87,1880400,5.28
+1994-09-09,79.75,79.87,78.50,78.62,2970000,5.33
+1994-09-08,78.50,80.37,78.50,80.37,4789200,5.45
+1994-09-07,79.62,79.62,78.50,78.50,6463200,5.32
+1994-09-06,80.75,80.87,79.12,79.50,2726400,5.39
+1994-09-02,81.12,81.87,80.50,80.75,4666800,5.47
+1994-09-01,83.00,83.00,81.12,81.12,6384000,5.50
+1994-08-31,85.75,85.75,84.62,84.75,5346000,5.74
+1994-08-30,85.37,85.87,85.37,85.87,2077200,5.82
+1994-08-29,86.00,86.87,84.75,85.50,2814000,5.79
+1994-08-26,85.75,86.12,85.37,86.00,2170800,5.83
+1994-08-25,85.62,85.87,84.87,85.25,2407200,5.78
+1994-08-24,85.25,86.00,84.87,85.75,4150800,5.81
+1994-08-23,85.12,85.50,85.00,85.12,2942400,5.77
+1994-08-22,84.50,86.00,83.75,85.62,6255600,5.80
+1994-08-19,85.37,85.37,84.25,84.50,3276000,5.73
+1994-08-18,85.37,85.50,85.00,85.25,3960000,5.78
+1994-08-17,85.50,85.75,84.75,85.25,8767200,5.78
+1994-08-16,84.25,85.50,84.25,85.25,12106800,5.78
+1994-08-15,83.50,83.50,82.50,83.50,3999600,5.66
+1994-08-12,82.75,83.50,82.75,83.37,3772800,5.62
+1994-08-11,82.75,82.87,81.87,82.75,2696400,5.58
+1994-08-10,82.62,83.00,82.31,82.75,2343600,5.58
+1994-08-09,82.25,83.00,82.00,82.87,1579200,5.59
+1994-08-08,81.62,82.37,81.50,82.37,1057200,5.55
+1994-08-05,82.75,82.75,81.37,81.50,2210400,5.49
+1994-08-04,83.12,83.87,82.87,83.12,4719600,5.60
+1994-08-03,81.25,82.37,81.12,82.25,2419200,5.54
+1994-08-02,82.12,82.12,81.37,81.50,1322400,5.49
+1994-08-01,81.75,82.50,81.62,82.25,1944000,5.54
+1994-07-29,82.50,82.75,82.00,82.50,2826000,5.56
+1994-07-28,81.62,82.37,81.50,82.00,1365600,5.53
+1994-07-27,82.37,82.62,81.25,81.75,1934400,5.51
+1994-07-26,83.37,83.37,81.62,82.50,1875600,5.56
+1994-07-25,83.00,84.12,83.00,83.62,3943200,5.64
+1994-07-22,82.62,84.00,82.62,83.00,2800800,5.60
+1994-07-21,82.25,82.62,81.87,82.50,2059200,5.56
+1994-07-20,82.62,82.75,82.25,82.37,1790400,5.55
+1994-07-19,82.62,83.00,82.12,82.62,1734000,5.57
+1994-07-18,82.00,83.12,82.00,82.87,1986000,5.59
+1994-07-15,81.25,81.87,80.75,81.62,1592400,5.50
+1994-07-14,80.87,81.50,80.50,81.50,4179600,5.49
+1994-07-13,81.75,81.75,80.87,80.87,3430800,5.45
+1994-07-12,81.50,81.87,80.75,81.75,2920800,5.51
+1994-07-11,81.87,82.12,81.37,81.62,2316000,5.50
+1994-07-08,81.37,82.37,81.37,81.62,2090400,5.50
+1994-07-07,81.62,82.75,81.62,81.87,7209600,5.52
+1994-07-06,80.12,81.25,80.12,80.87,3679200,5.45
+1994-07-05,80.25,80.50,79.75,80.25,1910400,5.41
+1994-07-01,80.87,80.87,80.00,80.25,2059200,5.41
+1994-06-30,80.75,81.00,79.50,81.00,5176800,5.46
+1994-06-29,78.75,81.00,78.75,81.00,4580400,5.46
+1994-06-28,79.25,79.50,78.87,79.00,4440000,5.33
+1994-06-27,79.12,79.87,78.87,79.00,1806000,5.33
+1994-06-24,80.37,80.37,79.12,79.37,4330800,5.35
+1994-06-23,80.25,81.00,80.25,80.50,4026000,5.43
+1994-06-22,79.62,80.50,79.37,80.25,1670400,5.41
+1994-06-21,80.50,80.50,79.00,79.37,2880000,5.35
+1994-06-20,80.75,81.25,80.50,80.62,4179600,5.43
+1994-06-17,81.25,81.50,80.87,81.00,5822400,5.46
+1994-06-16,79.75,80.37,79.50,80.25,2299200,5.41
+1994-06-15,79.00,80.00,79.00,80.00,2702400,5.39
+1994-06-14,78.75,80.25,78.75,79.75,4867200,5.38
+1994-06-13,78.00,78.87,77.87,78.62,1143600,5.30
+1994-06-10,78.25,78.75,77.87,78.12,1320000,5.27
+1994-06-09,77.37,78.37,77.25,78.37,3922800,5.28
+1994-06-08,78.50,78.50,77.00,77.37,2320800,5.22
+1994-06-07,77.75,78.37,77.75,78.25,950400,5.28
+1994-06-06,78.50,78.75,78.00,78.12,1254000,5.27
+1994-06-03,78.12,78.62,77.62,78.50,1993200,5.29
+1994-06-02,79.00,79.62,77.75,77.87,5432400,5.25
+1994-06-01,78.37,79.25,78.00,78.62,2924400,5.30
+1994-05-31,79.25,79.37,78.62,78.62,2714400,5.30
+1994-05-27,79.50,79.87,79.25,79.50,2097600,5.36
+1994-05-26,80.12,80.50,79.75,79.75,4610400,5.38
+1994-05-25,79.87,80.00,79.50,80.00,2979600,5.39
+1994-05-24,80.37,80.50,79.25,79.75,6447600,5.38
+1994-05-23,80.75,80.75,80.12,80.62,1622400,5.43
+1994-05-20,79.75,81.25,79.50,80.50,6010800,5.43
+1994-05-19,80.37,80.75,79.87,80.25,3057600,5.41
+1994-05-18,80.75,81.12,80.12,80.62,4696800,5.43
+1994-05-17,78.87,81.50,78.00,80.87,11700000,5.45
+1994-05-16,79.50,80.37,79.00,79.00,3753600,5.33
+1994-05-13,77.37,79.37,77.37,79.37,6140400,5.32
+1994-05-12,76.50,78.00,76.50,77.25,2997600,5.18
+1994-05-11,77.25,77.50,76.25,76.25,5236800,5.11
+1994-05-10,77.12,77.75,76.75,77.00,3489600,5.16
+1994-05-09,77.50,77.87,76.75,77.12,2452800,5.17
+1994-05-06,79.25,79.62,78.37,78.50,2659200,5.26
+1994-05-05,79.87,80.37,79.62,79.75,3532800,5.35
+1994-05-04,80.00,80.00,79.50,79.75,3142800,5.35
+1994-05-03,80.00,80.12,79.25,80.00,4489200,5.36
+1994-05-02,79.75,80.50,78.12,80.25,6333600,5.38
+1994-04-29,76.75,79.00,76.25,79.00,6339600,5.30
+1994-04-28,74.87,76.75,74.87,76.62,8530800,5.14
+1994-04-26,75.12,75.12,74.50,74.87,1833600,5.02
+1994-04-25,74.75,75.25,74.50,75.12,639600,5.04
+1994-04-22,75.12,75.12,74.75,74.87,2092800,5.02
+1994-04-21,74.50,75.37,74.12,75.12,3190800,5.04
+1994-04-20,74.12,74.62,73.25,73.75,6152400,4.95
+1994-04-19,75.00,75.12,73.75,73.75,3236400,4.95
+1994-04-18,75.62,75.75,75.00,75.00,2540400,5.03
+1994-04-15,74.87,75.87,74.87,75.75,3960000,5.08
+1994-04-14,74.50,75.12,74.50,75.00,3777600,5.03
+1994-04-13,76.25,76.50,74.75,74.75,3577200,5.01
+1994-04-12,77.00,77.12,76.12,76.12,3314400,5.10
+1994-04-11,78.25,78.62,77.00,77.25,1707600,5.18
+1994-04-08,78.62,79.37,78.12,78.12,6136800,5.24
+1994-04-07,77.75,79.12,77.25,78.75,4746000,5.28
+1994-04-06,76.12,77.62,76.12,77.12,3286800,5.17
+1994-04-05,73.75,76.50,73.75,76.25,9633600,5.11
+1994-04-04,71.75,73.62,71.50,73.25,4434000,4.91
+1994-03-31,73.37,73.50,72.50,73.00,5406000,4.90
+1994-03-30,73.00,74.00,72.75,73.75,4047600,4.95
+1994-03-29,73.37,73.50,72.75,73.00,3016800,4.90
+1994-03-28,74.37,74.50,73.37,73.50,3340800,4.93
+1994-03-25,74.50,74.62,73.87,74.25,2184000,4.98
+1994-03-24,74.75,74.75,74.12,74.75,2056800,5.01
+1994-03-23,75.62,75.75,74.87,75.00,2334000,5.03
+1994-03-22,75.00,75.62,74.50,75.50,2203200,5.06
+1994-03-21,75.00,75.50,75.00,75.12,3039600,5.04
+1994-03-18,75.00,75.37,74.37,75.12,4950000,5.04
+1994-03-17,73.00,75.00,73.00,75.00,3174000,5.03
+1994-03-16,73.87,74.00,73.12,73.37,2182800,4.92
+1994-03-15,74.12,74.25,73.87,74.12,3446400,4.97
+1994-03-14,74.50,74.62,73.87,74.25,3220800,4.98
+1994-03-11,74.50,74.75,74.00,74.75,4039200,5.01
+1994-03-10,74.87,76.00,74.50,74.87,6354000,5.02
+1994-03-09,75.50,75.87,74.75,75.25,4443600,5.05
+1994-03-08,74.00,75.75,73.87,75.75,10490400,5.08
+1994-03-07,72.62,73.62,72.62,73.25,2546400,4.91
+1994-03-04,73.00,73.50,72.25,72.25,2787600,4.84
+1994-03-03,72.00,73.12,72.00,73.00,5426400,4.90
+1994-03-02,71.00,72.75,70.75,72.00,5920800,4.83
+1994-03-01,71.75,71.75,70.00,71.75,4344000,4.81
+1994-02-28,70.37,71.75,70.37,71.50,2272800,4.79
+1994-02-25,69.00,70.50,68.87,70.50,1930800,4.73
+1994-02-24,68.37,69.87,68.12,69.00,3032400,4.63
+1994-02-23,68.00,69.00,68.00,68.62,3390000,4.60
+1994-02-22,67.50,68.00,67.37,67.75,3036000,4.54
+1994-02-18,67.37,67.87,67.12,67.50,4947600,4.53
+1994-02-17,67.00,67.75,65.87,67.25,4656000,4.51
+1994-02-16,66.00,66.25,65.62,66.25,2670000,4.44
+1994-02-15,65.37,66.00,65.25,66.00,1946400,4.43
+1994-02-14,64.87,65.25,64.87,65.12,1826400,4.37
+1994-02-11,65.62,66.37,65.37,65.50,1106400,4.36
+1994-02-10,66.37,66.50,65.62,65.62,1533600,4.37
+1994-02-09,66.12,66.25,65.37,66.25,2799600,4.41
+1994-02-08,66.12,66.50,66.00,66.25,2282400,4.41
+1994-02-07,64.87,66.37,64.87,66.25,4066800,4.41
+1994-02-04,66.75,67.12,64.87,65.12,4026000,4.34
+1994-02-03,66.50,67.50,66.50,67.37,1737600,4.49
+1994-02-02,66.25,66.62,65.75,66.50,3546000,4.43
+1994-02-01,66.00,66.75,66.00,66.25,4382400,4.41
+1994-01-31,66.50,66.50,65.75,65.75,5146800,4.38
+1994-01-28,67.25,67.25,65.75,65.87,3350400,4.39
+1994-01-27,66.37,67.00,65.87,66.75,4506000,4.45
+1994-01-26,66.87,67.00,66.00,66.12,1970400,4.41
+1994-01-25,66.75,67.75,66.62,66.87,1696800,4.46
+1994-01-24,67.62,68.37,66.50,66.50,2662800,4.43
+1994-01-21,68.00,68.37,67.50,67.75,1960800,4.51
+1994-01-20,66.12,67.62,66.00,67.62,2226000,4.51
+1994-01-19,67.00,67.00,65.75,66.12,1792800,4.41
+1994-01-18,67.75,68.12,66.87,67.00,1305600,4.46
+1994-01-17,68.62,68.87,67.75,68.25,896400,4.55
+1994-01-14,68.37,68.87,68.12,68.87,1599600,4.59
+1994-01-13,68.50,68.50,67.87,68.37,1090800,4.56
+1994-01-12,68.00,68.75,67.62,68.62,1832400,4.57
+1994-01-11,67.37,68.00,67.37,67.75,3174000,4.51
+1994-01-10,67.75,67.75,66.75,67.37,2443200,4.49
+1994-01-07,66.00,68.37,66.00,68.00,3680400,4.53
+1994-01-06,68.75,69.75,67.75,68.37,7903200,4.56
+1994-01-05,66.87,67.62,66.62,67.37,1972800,4.49
+1994-01-04,66.00,66.87,66.00,66.87,1737600,4.46
+1994-01-03,67.00,67.62,66.25,66.25,3116400,4.41
+1993-12-31,67.25,67.25,66.50,66.62,1119600,4.44
+1993-12-30,67.12,67.25,67.00,67.00,1336800,4.46
+1993-12-29,67.75,68.00,67.25,67.37,2680800,4.49
+1993-12-28,66.50,68.12,66.00,67.87,1614000,4.52
+1993-12-27,66.75,66.87,66.37,66.62,1383600,4.44
+1993-12-23,67.87,67.87,66.25,66.50,4066800,4.43
+1993-12-22,68.12,68.50,67.62,67.87,2203200,4.52
+1993-12-21,69.12,69.25,67.62,68.37,2826000,4.56
+1993-12-20,69.00,69.00,68.50,68.87,1155600,4.59
+1993-12-17,69.62,69.87,68.62,69.25,2283600,4.61
+1993-12-16,69.75,70.50,69.50,70.00,2426400,4.66
+1993-12-15,68.62,70.25,68.62,69.62,1656000,4.64
+1993-12-14,68.50,69.25,68.50,68.75,2986800,4.58
+1993-12-13,69.87,69.87,68.00,68.37,2336400,4.56
+1993-12-10,70.00,70.00,69.25,69.75,1003200,4.65
+1993-12-09,71.75,71.75,69.87,70.00,3087600,4.66
+1993-12-08,69.62,69.62,69.00,69.37,1376400,4.62
+1993-12-07,70.62,70.62,69.12,69.62,1336800,4.64
+1993-12-06,71.00,71.12,70.25,70.62,1383600,4.71
+1993-12-03,68.50,71.00,68.50,70.87,4190400,4.72
+1993-12-02,70.00,70.00,68.50,68.75,4266000,4.58
+1993-12-01,71.87,72.12,70.75,71.00,3234000,4.73
+1993-11-30,73.87,73.87,71.37,71.37,3614400,4.76
+1993-11-29,75.00,75.50,74.37,74.37,3234000,4.95
+1993-11-26,73.87,74.87,73.87,74.75,489600,4.98
+1993-11-24,72.50,74.12,72.37,74.12,2006400,4.94
+1993-11-23,73.12,73.12,71.25,71.37,1695600,4.76
+1993-11-22,72.75,73.12,72.37,73.12,1536000,4.87
+1993-11-19,73.00,73.50,72.75,73.00,3183600,4.86
+1993-11-18,73.12,73.37,72.62,72.75,1957200,4.85
+1993-11-17,73.50,73.50,73.00,73.37,3537600,4.89
+1993-11-16,72.50,72.75,71.75,72.50,2692800,4.83
+1993-11-15,71.37,73.12,71.37,72.37,2313600,4.82
+1993-11-12,72.00,72.37,71.25,72.00,1729200,4.77
+1993-11-11,72.25,72.37,71.75,71.87,1219200,4.76
+1993-11-10,71.12,72.50,70.87,72.50,2437200,4.80
+1993-11-09,71.12,71.87,70.75,71.00,2042400,4.70
+1993-11-08,70.12,70.75,69.87,70.62,1046400,4.68
+1993-11-05,69.62,70.12,69.12,70.12,1920000,4.65
+1993-11-04,70.12,70.25,69.50,69.87,2190000,4.63
+1993-11-03,70.37,71.00,69.62,70.37,2893200,4.66
+1993-11-02,70.37,71.00,70.25,70.50,6129600,4.67
+1993-11-01,69.50,70.75,69.25,70.62,2004000,4.68
+1993-10-29,68.62,69.62,68.62,69.50,1695600,4.60
+1993-10-28,68.50,69.50,68.12,68.87,3016800,4.56
+1993-10-27,67.62,67.75,67.25,67.50,1862400,4.47
+1993-10-26,68.25,68.50,67.37,67.62,3896400,4.48
+1993-10-25,69.37,69.62,68.50,68.75,3120000,4.56
+1993-10-22,69.62,69.87,69.00,69.00,1276800,4.57
+1993-10-21,69.62,70.00,69.25,69.50,3187200,4.60
+1993-10-20,70.12,70.12,68.62,69.62,4562400,4.61
+1993-10-19,69.75,70.37,69.50,70.12,3494400,4.65
+1993-10-18,68.50,69.50,68.25,69.50,2414400,4.60
+1993-10-15,68.25,68.75,67.50,68.25,3117600,4.52
+1993-10-14,67.87,67.87,66.62,67.25,2356800,4.46
+1993-10-13,65.50,68.25,65.50,68.12,4245600,4.51
+1993-10-12,65.50,65.87,64.37,65.75,4143600,4.36
+1993-10-11,67.12,67.12,65.00,65.00,4742400,4.31
+1993-10-08,67.25,67.75,66.75,67.12,3139200,4.45
+1993-10-07,67.50,67.75,66.37,67.50,5559600,4.47
+1993-10-06,69.00,70.50,68.62,69.75,2776800,4.62
+1993-10-05,68.00,69.75,68.00,69.37,4310400,4.60
+1993-10-04,68.00,68.00,67.50,67.62,1909200,4.48
+1993-10-01,69.00,69.00,67.62,67.75,2833200,4.49
+1993-09-30,69.50,69.50,68.25,69.00,2056800,4.57
+1993-09-29,70.50,70.87,69.75,70.00,1519200,4.64
+1993-09-28,71.37,71.37,70.00,70.75,5649600,4.69
+1993-09-27,69.75,71.87,69.75,71.87,4506000,4.76
+1993-09-24,69.00,69.50,69.00,69.50,2080800,4.60
+1993-09-23,67.62,69.50,67.62,68.62,3356400,4.55
+1993-09-22,66.25,67.37,66.00,67.25,3729600,4.46
+1993-09-21,65.37,66.12,65.37,65.87,2466000,4.36
+1993-09-20,65.87,66.50,65.25,65.25,2703600,4.32
+1993-09-17,65.12,66.12,65.12,66.00,4399200,4.37
+1993-09-16,65.62,65.75,64.87,65.25,1840800,4.32
+1993-09-15,65.87,66.00,64.87,65.50,1600800,4.34
+1993-09-14,65.75,66.00,65.50,65.87,1380000,4.36
+1993-09-13,66.50,66.62,65.37,65.87,1644000,4.36
+1993-09-10,65.87,66.37,65.50,66.25,3649200,4.39
+1993-09-09,65.62,66.50,65.37,66.12,933600,4.38
+1993-09-08,66.50,66.50,65.00,65.62,1584000,4.35
+1993-09-07,66.37,66.75,66.25,66.50,1940400,4.41
+1993-09-03,65.25,66.37,64.87,66.00,4287600,4.37
+1993-09-02,66.75,66.87,65.25,65.25,2512800,4.32
+1993-09-01,66.62,67.37,66.12,66.75,2190000,4.42
+1993-08-31,66.87,66.87,65.87,66.50,1966800,4.41
+1993-08-30,67.25,67.62,66.75,66.75,2514000,4.42
+1993-08-27,68.00,68.00,67.12,67.12,2342400,4.45
+1993-08-26,68.12,68.25,67.87,68.00,1320000,4.51
+1993-08-25,68.37,68.37,67.75,68.00,1695600,4.51
+1993-08-24,67.75,68.50,67.62,68.37,1989600,4.53
+1993-08-23,68.00,68.50,67.75,67.87,1666800,4.50
+1993-08-20,67.37,67.87,67.25,67.62,1603200,4.48
+1993-08-19,66.75,67.62,66.75,67.25,1899600,4.46
+1993-08-18,67.25,67.25,66.12,66.50,2962800,4.41
+1993-08-17,67.75,67.75,66.62,67.25,3362400,4.46
+1993-08-16,68.50,69.12,68.37,68.75,2184000,4.56
+1993-08-13,67.75,68.37,67.62,68.12,2182800,4.49
+1993-08-12,68.37,68.87,67.50,67.50,2216400,4.45
+1993-08-11,68.12,69.12,68.12,68.62,1734000,4.52
+1993-08-10,68.50,68.75,67.50,68.00,2313600,4.48
+1993-08-09,68.50,69.37,68.50,68.50,3177600,4.51
+1993-08-06,68.37,68.37,68.12,68.25,2893200,4.50
+1993-08-05,68.25,69.00,68.12,68.87,1797600,4.54
+1993-08-04,68.75,69.00,67.50,68.25,2770800,4.50
+1993-08-03,69.25,69.25,68.37,68.75,5180400,4.53
+1993-08-02,68.62,69.75,68.62,69.62,2774400,4.59
+1993-07-30,68.75,68.75,68.00,68.75,2080800,4.53
+1993-07-29,67.25,68.75,67.12,68.75,3253200,4.53
+1993-07-28,66.25,67.37,66.00,66.87,3169200,4.40
+1993-07-27,66.87,67.00,65.25,65.37,3000000,4.31
+1993-07-26,67.12,67.25,66.75,67.00,1320000,4.41
+1993-07-23,67.00,67.62,67.00,67.00,3397200,4.41
+1993-07-22,67.12,67.25,66.62,67.00,2787600,4.41
+1993-07-21,66.00,67.12,66.00,66.87,2299200,4.40
+1993-07-20,66.00,67.00,66.00,66.00,4730400,4.35
+1993-07-19,66.75,66.87,65.50,65.75,2319600,4.33
+1993-07-16,68.12,68.62,67.25,67.25,3123600,4.43
+1993-07-15,68.12,68.12,67.62,67.87,1905600,4.47
+1993-07-14,67.12,68.12,67.12,68.00,2533200,4.48
+1993-07-13,67.87,68.25,66.50,66.50,3774000,4.38
+1993-07-12,65.25,67.87,65.25,67.87,4249200,4.47
+1993-07-09,66.25,67.00,65.25,65.50,2680800,4.31
+1993-07-08,66.25,66.37,65.75,66.00,3039600,4.35
+1993-07-07,64.62,65.50,64.62,65.12,3286800,4.29
+1993-07-06,65.00,65.12,64.37,64.50,4120800,4.25
+1993-07-02,66.25,66.25,65.50,65.62,1600800,4.32
+1993-07-01,66.00,67.12,66.00,66.50,3079200,4.38
+1993-06-30,66.37,66.50,65.75,66.50,1772400,4.38
+1993-06-29,65.62,66.50,65.37,66.12,3164400,4.36
+1993-06-28,65.50,65.87,65.12,65.50,2984400,4.31
+1993-06-25,64.00,65.75,64.00,65.50,3673200,4.31
+1993-06-24,63.63,64.50,63.63,64.00,3186000,4.22
+1993-06-23,63.38,64.12,62.88,63.88,5670000,4.21
+1993-06-22,63.63,63.75,62.63,63.25,5336400,4.17
+1993-06-21,63.50,63.88,63.00,63.88,3690000,4.21
+1993-06-18,64.00,64.00,63.00,63.50,3830400,4.18
+1993-06-17,64.37,64.50,63.50,63.75,7724400,4.20
+1993-06-16,64.87,65.25,64.25,64.50,5086800,4.25
+1993-06-15,65.50,65.50,64.50,64.87,2533200,4.27
+1993-06-14,65.12,65.87,65.12,65.50,3073200,4.31
+1993-06-11,65.12,65.25,64.50,65.12,3943200,4.29
+1993-06-10,65.12,65.37,64.50,65.00,3622800,4.28
+1993-06-09,65.50,65.75,64.75,65.00,7587600,4.28
+1993-06-08,66.00,66.37,65.75,66.12,3086400,4.36
+1993-06-07,66.50,66.87,65.75,66.00,4077600,4.35
+1993-06-04,66.00,67.12,65.62,65.75,6847200,4.33
+1993-06-03,67.50,67.87,65.75,66.12,13320000,4.36
+1993-06-02,69.87,70.25,68.62,69.37,16726800,4.57
+1993-06-01,72.50,72.87,70.75,70.87,6105600,4.67
+1993-05-28,72.00,72.75,71.75,72.50,3490800,4.78
+1993-05-27,73.50,73.50,71.62,72.00,8803200,4.74
+1993-05-26,74.75,74.75,72.25,72.75,3146400,4.79
+1993-05-25,76.00,76.00,74.75,74.75,2310000,4.92
+1993-05-24,74.50,75.25,74.00,75.00,3757200,4.94
+1993-05-21,73.75,75.12,73.37,73.62,3352800,4.85
+1993-05-20,72.87,74.12,72.50,73.75,5476800,4.86
+1993-05-19,70.87,72.75,70.25,72.37,4123200,4.77
+1993-05-18,70.25,71.87,70.25,70.50,4363200,4.64
+1993-05-17,72.37,72.37,70.75,71.37,1390800,4.70
+1993-05-14,72.87,73.12,72.12,72.50,3967200,4.78
+1993-05-13,73.00,73.25,71.75,73.12,4524000,4.79
+1993-05-12,72.00,73.75,71.75,73.25,3266400,4.80
+1993-05-11,70.87,72.00,70.25,71.75,1717200,4.70
+1993-05-10,70.25,70.87,69.87,70.37,4830000,4.61
+1993-05-07,70.25,71.00,69.87,69.87,4194000,4.58
+1993-05-06,68.00,70.25,67.00,70.00,10356000,4.59
+1993-05-05,69.75,70.00,69.37,69.62,6127200,4.56
+1993-05-04,69.75,72.00,69.37,71.00,4383600,4.65
+1993-05-03,71.50,71.50,69.87,70.25,2029200,4.60
+1993-04-30,71.00,71.37,70.87,71.25,2696400,4.67
+1993-04-29,71.12,71.50,70.00,71.00,4117200,4.65
+1993-04-28,70.00,71.25,69.87,70.87,4746000,4.64
+1993-04-27,69.25,70.62,69.12,69.87,6140400,4.58
+1993-04-26,71.00,71.50,68.50,69.12,5839200,4.53
+1993-04-23,72.50,73.12,71.12,71.12,9500400,4.66
+1993-04-22,75.12,75.25,74.12,74.37,3289200,4.87
+1993-04-21,74.00,75.50,74.00,74.62,3864000,4.89
+1993-04-20,73.75,74.50,73.12,74.00,3824400,4.85
+1993-04-19,74.25,75.50,73.12,75.00,4326000,4.91
+1993-04-16,76.12,76.25,73.87,73.87,6043200,4.84
+1993-04-15,76.50,76.75,74.62,76.00,5557200,4.98
+1993-04-14,79.25,79.25,76.75,77.25,4785600,5.06
+1993-04-13,78.25,79.25,78.00,79.00,3759600,5.17
+1993-04-12,77.12,78.25,76.50,78.25,5209200,5.13
+1993-04-08,78.75,78.75,76.00,76.75,5733600,5.03
+1993-04-07,78.50,78.62,77.50,78.37,3802800,5.13
+1993-04-06,80.12,80.50,78.62,78.75,2476800,5.16
+1993-04-05,80.12,80.50,79.00,79.87,2586000,5.23
+1993-04-02,82.87,82.87,80.00,80.12,2313600,5.25
+1993-04-01,82.62,83.87,82.62,82.75,3142800,5.42
+1993-03-31,80.25,82.75,80.25,82.50,3990000,5.40
+1993-03-30,81.37,81.50,79.50,80.00,2570400,5.24
+1993-03-29,80.12,82.25,80.12,81.37,3024000,5.33
+1993-03-26,79.25,80.37,79.25,80.12,1130400,5.25
+1993-03-25,78.12,79.87,78.12,79.12,1442400,5.18
+1993-03-24,77.62,78.75,77.62,78.37,2406000,5.13
+1993-03-23,78.75,78.87,77.25,77.37,1740000,5.07
+1993-03-22,78.50,79.00,78.00,78.87,2342400,5.17
+1993-03-19,81.00,81.00,78.75,78.75,2084400,5.16
+1993-03-18,80.25,81.50,80.00,80.75,2546400,5.29
+1993-03-17,79.87,80.25,79.62,80.25,1360800,5.26
+1993-03-16,78.87,80.12,78.87,79.62,2047200,5.22
+1993-03-15,79.87,79.87,79.25,79.62,716400,5.22
+1993-03-12,79.50,79.87,79.25,79.75,1389600,5.22
+1993-03-11,80.00,81.75,79.37,79.50,3326400,5.21
+1993-03-10,80.50,80.75,79.00,79.87,1533600,5.23
+1993-03-09,80.87,82.37,80.62,80.62,2077200,5.28
+1993-03-08,79.87,81.50,79.62,81.12,2882400,5.31
+1993-03-05,77.37,80.00,76.75,79.25,2950800,5.19
+1993-03-04,77.00,78.37,76.62,77.50,3534000,5.08
+1993-03-03,77.12,77.12,75.50,76.75,5829600,5.03
+1993-03-02,77.37,77.37,76.62,77.12,3009600,5.05
+1993-03-01,77.37,78.00,77.37,77.50,4833600,5.08
+1993-02-26,78.62,78.62,77.00,77.12,3824400,5.05
+1993-02-25,79.87,80.75,78.50,78.62,6643200,5.15
+1993-02-24,77.87,79.50,77.37,79.00,2904000,5.17
+1993-02-23,79.75,80.00,78.00,78.00,6384000,5.11
+1993-02-22,79.12,80.37,79.00,79.75,2227200,5.22
+1993-02-19,78.75,79.62,78.75,79.00,1146000,5.17
+1993-02-18,78.50,79.00,77.25,78.50,1972800,5.14
+1993-02-17,79.75,79.75,77.62,78.25,2180400,5.13
+1993-02-16,83.25,83.25,79.25,79.25,3249600,5.19
+1993-02-12,82.75,82.75,81.75,82.25,825600,5.39
+1993-02-11,82.87,83.87,82.75,83.12,1462800,5.42
+1993-02-10,81.37,83.37,81.37,82.87,2169600,5.40
+1993-02-09,83.00,83.00,80.25,81.12,1836000,5.29
+1993-02-08,83.12,83.62,82.75,83.25,2576400,5.43
+1993-02-05,84.25,84.25,82.00,82.87,3250800,5.40
+1993-02-04,83.12,84.00,82.50,83.75,4672800,5.46
+1993-02-03,81.00,85.00,80.62,82.62,8186400,5.39
+1993-02-02,78.87,80.87,78.37,80.50,3322800,5.25
+1993-02-01,78.00,79.00,77.87,79.00,3002400,5.15
+1993-01-29,79.12,79.12,77.75,77.75,2102400,5.07
+1993-01-28,78.37,79.12,78.25,79.12,2403600,5.16
+1993-01-27,78.25,79.00,78.25,78.37,2286000,5.11
+1993-01-26,78.87,79.50,78.37,78.50,2593200,5.12
+1993-01-25,78.75,78.87,77.62,78.75,3142800,5.13
+1993-01-22,78.00,79.37,77.75,79.00,2582400,5.15
+1993-01-21,77.62,77.75,77.25,77.62,3537600,5.06
+1993-01-20,78.00,79.12,77.62,77.75,4815600,5.07
+1993-01-19,75.50,77.00,75.00,76.87,6217200,5.01
+1993-01-18,74.62,75.25,74.37,75.12,2173200,4.90
+1993-01-15,74.75,74.87,74.37,74.62,4926000,4.86
+1993-01-14,74.87,74.87,74.00,74.12,2806800,4.83
+1993-01-13,74.25,74.25,73.87,74.12,1322400,4.83
+1993-01-12,74.87,74.87,73.87,74.25,2686800,4.84
+1993-01-11,75.00,75.12,74.75,74.75,3847200,4.87
+1993-01-08,75.50,75.62,74.62,75.25,2212800,4.91
+1993-01-07,76.00,76.37,75.25,75.62,5580000,4.93
+1993-01-06,75.00,75.00,74.00,74.62,3636000,4.86
+1993-01-05,74.87,74.87,74.12,74.50,2437200,4.86
+1993-01-04,75.75,76.37,74.00,74.50,2229600,4.86
+1992-12-31,75.12,76.12,74.87,75.75,1267200,4.94
+1992-12-30,75.50,75.50,74.75,75.12,1532400,4.90
+1992-12-29,74.50,76.62,74.50,75.00,5060400,4.89
+1992-12-28,73.62,74.62,73.25,74.50,2462400,4.86
+1992-12-24,74.00,74.00,73.25,73.50,864000,4.79
+1992-12-23,73.00,74.25,72.87,74.00,1682400,4.82
+1992-12-22,74.00,74.25,72.37,72.75,3160800,4.74
+1992-12-21,74.12,74.87,73.87,74.00,3542400,4.82
+1992-12-18,74.25,75.00,74.00,74.12,3906000,4.83
+1992-12-17,73.50,74.25,73.37,73.50,3855600,4.79
+1992-12-16,73.87,74.12,73.12,73.25,3470400,4.78
+1992-12-15,74.12,74.37,73.50,73.62,5313600,4.80
+1992-12-14,74.25,75.00,73.62,73.87,2686800,4.82
+1992-12-11,72.75,74.25,72.75,74.25,2072400,4.84
+1992-12-10,73.62,73.62,71.87,72.50,4716000,4.73
+1992-12-09,74.87,74.87,73.00,73.50,4807200,4.79
+1992-12-08,74.75,75.25,73.87,75.12,3816000,4.90
+1992-12-07,75.50,76.25,74.50,74.75,4513200,4.87
+1992-12-04,77.00,77.00,74.75,75.25,8726400,4.91
+1992-12-03,78.00,78.00,76.50,77.12,4262400,5.03
+1992-12-02,79.25,79.25,77.87,78.00,2103600,5.08
+1992-12-01,77.50,79.25,77.00,79.12,5427600,5.16
+1992-11-30,78.50,79.00,77.75,78.75,5176800,5.13
+1992-11-27,77.75,78.00,77.00,77.00,1407600,5.02
+1992-11-25,76.25,77.75,76.00,77.50,4680000,5.05
+1992-11-24,73.37,74.50,73.12,74.50,5670000,4.86
+1992-11-23,74.50,74.50,73.25,73.25,3196800,4.78
+1992-11-20,75.37,75.37,74.37,74.50,4755600,4.86
+1992-11-19,75.87,76.00,74.00,75.50,3787200,4.92
+1992-11-18,76.25,76.50,75.50,76.12,7236000,4.96
+1992-11-17,76.25,77.00,76.25,76.75,3330000,5.00
+1992-11-16,77.12,77.12,75.75,76.00,2667600,4.95
+1992-11-13,77.25,77.87,77.25,77.50,1802400,5.03
+1992-11-12,76.25,77.75,76.12,77.25,3687600,5.01
+1992-11-11,75.00,76.50,74.37,76.50,3796800,4.96
+1992-11-10,74.50,75.25,74.25,75.00,5445600,4.87
+1992-11-09,73.12,74.12,73.00,73.25,2514000,4.75
+1992-11-06,74.50,74.50,72.75,72.87,3052800,4.73
+1992-11-05,73.75,74.75,73.62,74.50,7360800,4.83
+1992-11-04,76.50,76.62,75.50,76.00,5199600,4.93
+1992-11-03,77.62,78.25,77.25,77.25,9366000,5.01
+1992-11-02,76.37,78.00,76.00,78.00,4700400,5.06
+1992-10-30,78.00,78.25,76.25,76.62,3297600,4.97
+1992-10-29,77.25,77.75,76.87,77.75,4494000,5.04
+1992-10-28,78.25,78.25,76.62,76.87,6906000,4.99
+1992-10-27,77.50,78.50,77.50,78.37,6396000,5.08
+1992-10-26,76.25,77.25,76.00,77.00,2127600,5.00
+1992-10-23,77.00,77.00,76.00,76.00,2209200,4.93
+1992-10-22,77.00,77.25,76.50,77.00,5187600,5.00
+1992-10-21,77.00,77.75,76.75,77.50,4830000,5.03
+1992-10-20,77.12,77.50,75.87,76.25,6052800,4.95
+1992-10-19,74.62,77.00,74.37,76.87,8062800,4.99
+1992-10-16,73.25,74.12,72.75,74.12,5196000,4.81
+1992-10-15,71.75,73.00,71.62,73.00,9159600,4.74
+1992-10-14,71.00,72.37,70.50,71.87,3962400,4.66
+1992-10-13,70.00,71.50,70.00,71.00,2252400,4.61
+1992-10-12,69.75,70.25,69.50,70.12,2277600,4.55
+1992-10-09,70.12,70.25,69.50,69.50,2460000,4.51
+1992-10-08,71.25,71.50,69.87,70.00,4767600,4.54
+1992-10-07,70.62,72.25,70.25,70.50,7382400,4.57
+1992-10-06,69.50,71.00,69.37,70.87,6610800,4.60
+1992-10-05,68.75,69.50,67.25,69.50,4447200,4.51
+1992-10-02,68.75,70.00,68.75,69.25,6517200,4.49
+1992-10-01,70.00,70.87,68.50,68.75,5376000,4.46
+1992-09-30,69.25,70.00,69.00,69.75,4266000,4.52
+1992-09-29,68.37,69.25,68.25,69.12,3043200,4.48
+1992-09-28,69.62,69.62,68.12,68.12,3264000,4.42
+1992-09-25,69.37,69.87,69.12,69.87,2187600,4.53
+1992-09-24,69.00,69.62,68.62,69.37,4747200,4.50
+1992-09-23,68.12,69.25,68.12,68.87,4254000,4.47
+1992-09-22,69.50,69.87,67.75,67.87,2590800,4.40
+1992-09-21,68.37,69.62,67.62,69.50,2556000,4.51
+1992-09-18,67.25,68.75,67.25,68.62,1689600,4.45
+1992-09-17,67.50,67.87,66.62,67.12,2877600,4.35
+1992-09-16,68.12,68.75,67.25,67.25,1635600,4.36
+1992-09-15,68.62,68.87,68.12,68.25,1176000,4.43
+1992-09-14,68.00,69.00,68.00,68.75,3046800,4.46
+1992-09-11,68.00,68.00,67.12,67.62,517200,4.39
+1992-09-10,67.25,68.00,67.25,67.87,2157600,4.40
+1992-09-09,66.12,67.37,66.12,67.37,1005600,4.37
+1992-09-08,66.50,66.50,65.37,66.00,963600,4.28
+1992-09-04,66.62,66.75,66.00,66.25,1690800,4.30
+1992-09-03,68.25,68.25,66.37,66.37,3747600,4.31
+1992-09-02,67.25,68.50,67.00,68.37,2406000,4.44
+1992-09-01,66.50,67.50,66.50,67.50,1815600,4.38
+1992-08-31,66.37,67.50,66.00,66.37,2337600,4.31
+1992-08-28,66.12,66.62,65.87,66.37,1549200,4.31
+1992-08-27,66.00,66.50,65.62,66.25,3510000,4.30
+1992-08-26,64.62,65.50,64.50,65.37,1586400,4.24
+1992-08-25,65.12,65.50,64.37,64.37,3403200,4.18
+1992-08-24,65.00,65.75,64.75,65.12,2372400,4.22
+1992-08-21,65.62,66.25,65.37,65.37,3122400,4.24
+1992-08-20,65.00,65.87,64.62,65.50,2589600,4.25
+1992-08-19,67.00,67.00,65.00,65.00,3909600,4.22
+1992-08-18,63.00,65.25,63.00,65.25,5167200,4.23
+1992-08-17,62.25,63.13,62.13,62.75,1592400,4.07
+1992-08-14,61.50,62.25,61.13,62.25,1839600,4.04
+1992-08-13,62.13,62.25,61.25,61.88,1089600,3.99
+1992-08-12,63.13,63.25,61.88,62.13,4003200,4.01
+1992-08-11,63.88,64.00,63.00,63.13,1340400,4.07
+1992-08-10,64.25,64.25,63.75,64.25,2329200,4.14
+1992-08-07,63.75,64.25,63.63,64.12,1682400,4.13
+1992-08-06,64.62,65.00,64.00,64.12,950400,4.13
+1992-08-05,65.37,65.75,64.62,64.75,2230800,4.17
+1992-08-04,66.12,66.37,65.00,65.50,1160400,4.22
+1992-08-03,65.62,65.62,64.87,65.37,1206000,4.21
+1992-07-31,65.25,66.00,65.25,65.62,1173600,4.23
+1992-07-30,65.37,65.87,64.50,65.00,3742800,4.19
+1992-07-29,64.75,65.50,64.75,65.50,2654400,4.22
+1992-07-28,62.63,64.50,62.50,64.50,2706000,4.16
+1992-07-27,62.13,62.88,62.13,62.63,2206800,4.04
+1992-07-24,62.38,62.75,61.75,61.88,752400,3.99
+1992-07-23,62.50,63.13,62.38,62.50,1682400,4.03
+1992-07-22,63.25,63.25,61.88,62.63,2016000,4.04
+1992-07-21,61.50,62.88,61.50,62.63,2079600,4.04
+1992-07-20,61.50,61.50,60.75,61.38,1177200,3.96
+1992-07-17,60.00,61.88,59.88,61.50,2797200,3.97
+1992-07-16,60.13,60.50,59.25,60.00,5805600,3.87
+1992-07-15,61.88,62.00,60.75,60.75,1870800,3.92
+1992-07-14,62.38,62.75,61.63,62.00,992400,4.00
+1992-07-13,61.88,62.63,61.50,62.63,2539200,4.04
+1992-07-10,61.88,62.38,61.75,61.88,1845600,3.99
+1992-07-09,60.50,61.25,60.25,61.13,5685600,3.94
+1992-07-08,60.25,61.25,60.00,60.63,7197600,3.91
+1992-07-07,64.00,64.00,60.25,60.50,6976800,3.90
+1992-07-06,65.25,65.37,64.00,64.25,3434400,4.14
+1992-07-02,66.87,67.00,65.25,65.50,3632400,4.22
+1992-07-01,66.75,68.00,66.50,67.00,1933200,4.32
+1992-06-30,66.62,67.12,66.50,67.00,1526400,4.32
+1992-06-29,64.87,66.87,64.87,66.87,2343600,4.31
+1992-06-26,65.12,65.37,64.62,64.75,2096400,4.17
+1992-06-25,65.87,65.87,65.00,65.37,4057200,4.21
+1992-06-24,67.25,67.37,65.50,65.75,4052400,4.24
+1992-06-23,67.87,68.12,67.50,67.50,2409600,4.35
+1992-06-22,67.75,67.87,67.25,67.87,1612800,4.38
+1992-06-19,67.75,68.25,67.62,67.87,3220800,4.38
+1992-06-18,67.25,67.87,66.75,67.37,5296800,4.34
+1992-06-17,67.50,68.00,67.12,67.25,2683200,4.34
+1992-06-16,66.87,68.37,66.75,67.75,1822800,4.37
+1992-06-15,66.12,67.25,66.12,66.87,1810800,4.31
+1992-06-12,67.50,67.87,66.37,66.37,1956000,4.28
+1992-06-11,67.25,67.50,66.75,67.50,1132800,4.35
+1992-06-10,67.25,67.87,67.25,67.50,1816800,4.35
+1992-06-09,68.12,68.25,67.37,67.37,2294400,4.34
+1992-06-08,68.25,68.37,68.00,68.25,1629600,4.40
+1992-06-05,68.75,68.75,67.50,68.12,3097200,4.39
+1992-06-04,68.12,69.87,68.12,69.00,6009600,4.45
+1992-06-03,67.37,68.00,67.12,68.00,4134000,4.38
+1992-06-02,67.87,68.37,67.37,67.50,2866800,4.35
+1992-06-01,68.00,68.25,67.25,68.12,2706000,4.39
+1992-05-29,66.75,68.00,66.62,67.87,3406800,4.38
+1992-05-28,65.75,66.75,65.62,66.75,2046000,4.30
+1992-05-27,65.00,65.50,64.75,65.50,3866400,4.22
+1992-05-26,65.00,65.37,64.75,65.12,2810400,4.20
+1992-05-22,63.88,65.00,63.88,64.62,2316000,4.17
+1992-05-21,64.75,65.62,63.50,63.75,2430000,4.11
+1992-05-20,63.00,65.87,62.75,64.62,5454000,4.17
+1992-05-19,59.63,62.38,59.63,62.38,5560800,4.02
+1992-05-18,60.50,60.75,58.88,59.00,3687600,3.80
+1992-05-15,61.25,61.25,60.25,60.25,3006000,3.88
+1992-05-14,62.00,62.00,61.13,61.50,2240400,3.97
+1992-05-13,62.63,62.88,62.00,62.75,1956000,4.02
+1992-05-12,63.63,63.88,62.63,63.13,1382400,4.05
+1992-05-11,64.12,64.25,63.25,63.63,1570800,4.08
+1992-05-08,63.88,64.37,63.50,63.88,1586400,4.09
+1992-05-07,63.00,63.88,63.00,63.63,1832400,4.08
+1992-05-06,62.75,63.38,62.75,63.00,2799600,4.04
+1992-05-05,61.63,63.50,61.50,62.63,3644400,4.01
+1992-05-04,60.38,61.88,60.38,61.63,2770800,3.95
+1992-05-01,61.38,62.25,60.25,60.50,3477600,3.88
+1992-04-30,60.75,61.25,60.38,61.25,3367200,3.93
+1992-04-29,61.13,61.25,60.38,60.75,2060400,3.89
+1992-04-28,61.25,61.63,60.75,61.13,1820400,3.92
+1992-04-27,61.75,61.75,61.13,61.38,2140800,3.93
+1992-04-24,62.63,62.63,61.75,61.88,1609200,3.97
+1992-04-23,63.00,63.13,61.50,62.25,2809200,3.99
+1992-04-22,63.75,63.75,62.50,62.75,1959600,4.02
+1992-04-21,62.00,62.75,62.00,62.75,2544000,4.02
+1992-04-20,61.75,62.38,61.75,62.13,2319600,3.98
+1992-04-16,62.50,62.75,61.50,62.00,3093600,3.97
+1992-04-15,63.25,63.25,62.50,62.63,4472400,4.01
+1992-04-14,61.38,62.75,61.00,62.63,4702800,4.01
+1992-04-13,63.13,63.13,61.88,61.88,3380400,3.97
+1992-04-10,63.75,64.00,62.75,62.88,3979200,4.03
+1992-04-09,60.38,63.00,60.13,62.63,2907600,4.01
+1992-04-08,60.00,60.50,59.13,60.00,4003200,3.84
+1992-04-07,60.88,61.75,60.13,60.13,3362400,3.85
+1992-04-06,60.13,61.25,59.63,61.13,4489200,3.92
+1992-04-03,60.25,60.50,60.00,60.25,2403600,3.86
+1992-04-02,61.75,61.75,60.00,60.13,4617600,3.85
+1992-04-01,62.00,62.75,61.75,61.88,3426000,3.97
+1992-03-31,63.00,63.00,61.88,62.25,2230800,3.99
+1992-03-30,63.00,63.75,62.75,63.00,2280000,4.04
+1992-03-27,62.88,63.25,62.63,63.00,2583600,4.04
+1992-03-26,62.25,63.25,62.13,63.00,2894400,4.04
+1992-03-25,61.75,62.50,61.75,62.00,3962400,3.97
+1992-03-24,62.88,63.13,61.00,61.63,3482400,3.95
+1992-03-23,63.63,63.88,62.88,62.88,2320800,4.03
+1992-03-20,64.75,64.75,63.50,63.88,5767200,4.09
+1992-03-19,65.50,65.75,64.62,64.75,3256800,4.15
+1992-03-18,64.00,65.12,63.63,65.00,4335600,4.17
+1992-03-17,63.25,64.50,63.25,64.00,2552400,4.10
+1992-03-16,63.25,63.38,62.75,63.13,2616000,4.05
+1992-03-13,62.25,63.50,61.50,63.38,21632400,4.06
+1992-03-12,67.12,67.62,60.75,61.25,16792800,3.93
+1992-03-11,67.87,67.87,66.75,66.87,2972400,4.29
+1992-03-10,67.50,68.00,67.50,67.62,1712400,4.33
+1992-03-09,66.50,67.37,66.50,67.25,1383600,4.31
+1992-03-06,67.00,67.12,65.75,66.50,2929200,4.26
+1992-03-05,67.50,67.50,65.75,65.75,3774000,4.21
+1992-03-04,67.75,67.75,67.00,67.00,2479200,4.29
+1992-03-03,68.12,68.37,67.62,68.00,3049200,4.36
+1992-03-02,68.00,68.12,67.62,67.87,1096800,4.35
+1992-02-28,67.50,68.12,67.37,68.12,4939200,4.37
+1992-02-27,69.25,69.37,67.25,67.25,2943600,4.31
+1992-02-26,68.50,69.37,68.37,69.25,3226800,4.44
+1992-02-25,68.75,68.87,67.62,68.75,1142400,4.41
+1992-02-24,68.75,69.62,68.75,69.00,1857600,4.42
+1992-02-21,70.00,70.25,68.75,69.00,5756400,4.42
+1992-02-20,67.87,70.75,67.12,70.00,3990000,4.49
+1992-02-19,69.25,69.25,67.62,67.75,4794000,4.34
+1992-02-18,69.50,70.50,69.50,69.75,2577600,4.47
+1992-02-14,68.75,69.75,68.50,69.50,2912400,4.45
+1992-02-13,69.00,70.25,68.50,68.75,3063600,4.41
+1992-02-12,68.75,69.25,68.62,69.12,1470000,4.41
+1992-02-11,69.37,69.75,68.25,68.75,1526400,4.38
+1992-02-10,68.37,69.50,68.37,69.50,5169600,4.43
+1992-02-07,69.25,69.37,68.00,68.37,3220800,4.36
+1992-02-06,69.00,69.62,68.75,69.50,6253200,4.43
+1992-02-05,67.62,69.75,67.50,68.75,7789200,4.38
+1992-02-04,66.25,67.75,66.25,67.75,2829600,4.32
+1992-02-03,64.87,66.50,64.12,66.12,2496000,4.21
+1992-01-31,65.87,66.00,64.75,65.12,3542400,4.15
+1992-01-30,66.00,67.00,65.62,66.12,2930400,4.21
+1992-01-29,67.25,68.25,65.50,66.12,4734000,4.21
+1992-01-28,66.50,67.50,66.25,67.50,2923200,4.30
+1992-01-27,66.37,66.62,65.75,66.25,2119200,4.22
+1992-01-24,64.75,66.75,64.25,66.12,5313600,4.21
+1992-01-23,65.50,65.50,64.50,64.75,3019200,4.13
+1992-01-22,65.25,65.87,65.25,65.75,3130800,4.19
+1992-01-21,66.37,67.50,65.62,65.87,6392400,4.20
+1992-01-20,66.25,67.25,65.50,66.37,6744000,4.23
+1992-01-17,64.87,65.75,64.75,65.50,6825600,4.17
+1992-01-16,65.25,65.50,64.12,64.87,4970400,4.13
+1992-01-15,63.75,65.25,63.38,65.25,6459600,4.16
+1992-01-14,60.13,63.00,60.00,62.50,6440400,3.98
+1992-01-13,60.25,60.75,60.00,60.38,5650800,3.85
+1992-01-10,59.88,60.00,59.13,59.88,3733200,3.82
+1992-01-09,58.25,60.63,58.25,60.38,8176800,3.85
+1992-01-08,58.00,58.88,58.00,58.13,6735600,3.70
+1992-01-07,60.00,60.00,58.75,58.88,11540400,3.75
+1992-01-06,60.50,61.38,60.00,60.25,4576800,3.84
+1992-01-03,61.38,61.38,59.88,60.25,8186400,3.84
+1992-01-02,61.88,62.75,60.75,61.75,3517200,3.94
+1991-12-31,61.00,62.50,60.88,61.88,7867200,3.94
+1991-12-30,59.38,62.00,59.38,61.25,7087200,3.90
+1991-12-27,59.75,60.50,58.00,59.38,7485600,3.78
+1991-12-26,60.75,60.75,59.25,60.00,3847200,3.82
+1991-12-24,61.25,61.50,60.50,60.75,2727600,3.87
+1991-12-23,58.00,61.25,58.00,61.25,5506800,3.90
+1991-12-20,59.00,59.13,57.63,58.38,5217600,3.72
+1991-12-19,59.88,59.88,57.75,57.75,4377600,3.68
+1991-12-18,59.00,60.00,59.00,59.88,2366400,3.82
+1991-12-17,60.00,60.00,58.25,59.13,4862400,3.77
+1991-12-16,60.25,61.50,59.88,60.50,3164400,3.86
+1991-12-13,59.25,60.50,59.13,60.50,2924400,3.86
+1991-12-12,58.13,59.50,58.13,58.88,4614000,3.75
+1991-12-11,56.88,57.75,56.63,57.50,3316800,3.66
+1991-12-10,56.50,57.13,56.25,57.00,3892800,3.63
+1991-12-09,56.38,57.63,56.13,56.75,4526400,3.62
+1991-12-06,56.75,57.38,55.75,56.38,9144000,3.59
+1991-12-05,58.00,58.13,56.75,56.75,4970400,3.62
+1991-12-04,59.00,59.25,57.63,58.00,4969200,3.70
+1991-12-03,59.00,59.38,58.75,59.38,4500000,3.78
+1991-12-02,57.00,59.13,56.75,59.00,3594000,3.76
+1991-11-29,57.75,57.75,57.00,57.38,1382400,3.66
+1991-11-27,58.75,58.88,57.88,58.00,1502400,3.70
+1991-11-26,59.13,59.38,58.38,58.75,3734400,3.74
+1991-11-25,59.00,59.75,59.00,59.00,3706800,3.76
+1991-11-22,58.63,59.38,58.50,58.88,5904000,3.75
+1991-11-21,59.13,59.38,58.63,58.75,5289600,3.74
+1991-11-20,60.00,60.00,59.00,59.38,4929600,3.78
+1991-11-19,60.75,60.75,59.75,60.50,4939200,3.86
+1991-11-18,60.75,61.75,60.63,61.00,6654000,3.89
+1991-11-15,64.25,64.50,59.75,60.63,4117200,3.86
+1991-11-14,64.50,65.12,63.38,63.75,1822800,4.06
+1991-11-13,63.50,64.87,63.25,64.75,2256000,4.10
+1991-11-12,62.13,64.25,62.13,64.00,4082400,4.06
+1991-11-11,62.50,62.63,62.00,62.13,2132400,3.94
+1991-11-08,63.25,63.50,62.38,62.50,4167600,3.96
+1991-11-07,59.75,63.25,59.00,62.50,14803200,3.96
+1991-11-06,60.50,60.63,58.63,58.75,7503600,3.72
+1991-11-05,62.25,62.63,60.25,60.75,5529600,3.85
+1991-11-04,63.63,63.63,61.75,62.38,4617600,3.95
+1991-11-01,64.00,64.00,63.00,63.88,5672400,4.05
+1991-10-31,64.37,65.00,63.63,63.88,5463600,4.05
+1991-10-30,64.37,64.37,64.00,64.37,2650800,4.08
+1991-10-29,64.62,64.75,63.75,64.12,3980400,4.06
+1991-10-28,64.75,65.12,64.00,64.62,2109600,4.10
+1991-10-25,64.50,64.75,64.25,64.50,2266800,4.09
+1991-10-24,64.75,65.12,64.12,64.50,4279200,4.09
+1991-10-23,67.25,67.25,63.50,64.50,8587200,4.09
+1991-10-22,69.37,69.37,66.87,67.00,3399600,4.25
+1991-10-21,70.25,70.37,68.50,69.37,1279200,4.40
+1991-10-18,69.87,70.75,69.87,70.00,2929200,4.44
+1991-10-17,70.50,71.50,69.62,69.87,1377600,4.43
+1991-10-16,69.75,70.50,69.75,70.25,1399200,4.45
+1991-10-15,68.12,69.87,67.75,69.75,3786000,4.42
+1991-10-14,68.00,68.37,67.75,68.00,2876400,4.31
+1991-10-11,66.87,68.00,66.75,67.75,4562400,4.29
+1991-10-10,67.50,67.87,66.62,66.62,3813600,4.22
+1991-10-09,69.00,69.12,66.75,66.75,11640000,4.23
+1991-10-08,69.87,70.25,69.37,69.62,2650800,4.41
+1991-10-07,68.87,70.37,68.50,69.62,1990800,4.41
+1991-10-04,70.12,70.25,69.37,69.37,1447200,4.40
+1991-10-03,72.25,72.37,70.50,70.50,2187600,4.47
+1991-10-02,73.25,73.37,72.25,72.50,1146000,4.59
+1991-10-01,73.50,73.75,73.25,73.37,3186000,4.65
+1991-09-30,73.25,73.87,73.00,73.00,1455600,4.63
+1991-09-27,72.00,73.25,71.87,73.25,3380400,4.64
+1991-09-26,73.25,73.25,71.87,71.87,2046000,4.55
+1991-09-25,73.62,74.12,73.00,73.00,5340000,4.63
+1991-09-24,73.25,73.87,73.12,73.62,2990400,4.67
+1991-09-23,73.75,73.75,72.62,73.00,2427600,4.63
+1991-09-20,74.87,74.87,73.50,73.75,3476400,4.67
+1991-09-19,74.37,75.00,74.12,74.25,2670000,4.71
+1991-09-18,74.37,74.50,73.75,74.50,2334000,4.72
+1991-09-17,75.00,75.25,74.25,74.37,1196400,4.71
+1991-09-16,75.25,75.50,74.00,75.00,1766400,4.75
+1991-09-13,75.62,76.25,75.12,75.37,1146000,4.78
+1991-09-12,75.12,75.75,75.12,75.62,1030800,4.79
+1991-09-11,75.12,75.62,74.75,75.00,1930800,4.75
+1991-09-10,75.87,75.87,74.75,75.00,4816800,4.75
+1991-09-09,75.37,75.87,75.37,75.87,1027200,4.81
+1991-09-06,76.75,76.75,75.00,75.62,1843200,4.79
+1991-09-05,76.12,76.75,75.62,76.12,2293200,4.82
+1991-09-04,76.50,76.75,75.00,76.12,4057200,4.82
+1991-09-03,78.00,78.37,76.62,76.75,2100000,4.86
+1991-08-30,79.50,79.50,77.75,78.12,1884000,4.95
+1991-08-29,79.00,80.00,78.87,79.75,2343600,5.05
+1991-08-28,78.12,79.00,78.12,78.87,2046000,5.00
+1991-08-27,77.87,78.50,77.50,78.12,2049600,4.95
+1991-08-26,78.00,79.12,78.00,78.37,3033600,4.97
+1991-08-23,77.37,79.00,77.00,77.62,2964000,4.92
+1991-08-22,75.37,77.75,75.12,77.25,3016800,4.90
+1991-08-21,73.75,75.87,73.50,75.37,2780400,4.78
+1991-08-20,73.00,73.25,71.75,71.75,2359200,4.55
+1991-08-19,72.75,73.37,72.00,72.37,2522400,4.59
+1991-08-16,73.37,74.25,73.25,74.25,3030000,4.71
+1991-08-15,72.75,73.75,72.75,73.12,4090800,4.63
+1991-08-14,73.00,73.00,71.25,72.50,1810800,4.59
+1991-08-13,72.87,74.37,72.87,73.12,3237600,4.61
+1991-08-12,71.62,72.87,71.50,72.87,1455600,4.60
+1991-08-09,70.25,72.50,70.12,71.75,2853600,4.52
+1991-08-08,69.87,70.62,69.37,70.62,2722800,4.45
+1991-08-07,68.75,70.25,68.62,69.87,2360400,4.41
+1991-08-06,67.12,69.25,67.00,69.00,1939200,4.35
+1991-08-05,67.25,67.75,66.75,66.87,1009200,4.22
+1991-08-02,68.12,68.37,66.75,67.00,1866000,4.23
+1991-08-01,68.87,69.25,67.00,67.62,2662800,4.26
+1991-07-31,69.12,70.12,68.12,68.87,4612800,4.34
+1991-07-30,67.75,69.12,67.50,69.12,3742800,4.36
+1991-07-29,66.87,67.12,66.50,66.75,1983600,4.21
+1991-07-26,67.50,67.75,66.87,66.87,2024400,4.22
+1991-07-25,67.87,68.00,67.00,67.62,2176800,4.26
+1991-07-24,69.00,69.00,67.50,67.62,1570800,4.26
+1991-07-23,69.50,70.00,69.00,69.00,1356000,4.35
+1991-07-22,69.12,69.37,69.00,69.25,2320800,4.37
+1991-07-19,69.12,70.00,68.50,68.87,4849200,4.34
+1991-07-18,69.87,70.00,69.25,69.37,4466400,4.37
+1991-07-17,70.12,70.50,69.75,70.00,1380000,4.41
+1991-07-16,70.37,70.62,69.75,69.87,2664000,4.41
+1991-07-15,70.37,70.50,69.75,70.25,5323200,4.43
+1991-07-12,70.37,70.50,69.87,70.25,2590800,4.43
+1991-07-11,72.50,72.50,67.50,72.50,10269600,4.57
+1991-07-10,72.75,73.75,72.12,72.12,4123200,4.55
+1991-07-09,72.87,73.25,72.25,72.37,2572800,4.56
+1991-07-08,72.25,72.87,72.00,72.62,1363200,4.58
+1991-07-05,72.00,72.87,72.00,72.50,1207200,4.57
+1991-07-03,72.75,72.75,71.50,71.87,4116000,4.53
+1991-07-02,72.87,73.37,72.50,73.00,1633200,4.60
+1991-07-01,71.62,72.75,71.62,72.75,3723600,4.59
+1991-06-28,71.87,72.00,71.12,71.50,2414400,4.51
+1991-06-27,71.50,72.50,71.37,72.12,3777600,4.55
+1991-06-26,71.50,71.87,71.12,71.25,2486400,4.49
+1991-06-25,72.12,72.37,71.00,71.37,2980800,4.50
+1991-06-24,73.25,73.25,72.00,72.12,2220000,4.55
+1991-06-21,73.00,73.25,72.50,73.25,2319600,4.62
+1991-06-20,73.12,73.50,72.75,73.00,872400,4.60
+1991-06-19,73.87,73.87,72.75,73.37,1716000,4.63
+1991-06-18,74.37,74.75,73.75,73.87,2337600,4.66
+1991-06-17,75.00,75.00,74.25,74.25,410400,4.68
+1991-06-14,74.62,75.25,74.50,75.12,1237200,4.74
+1991-06-13,74.50,74.62,74.12,74.12,1252800,4.67
+1991-06-12,74.62,74.87,73.37,74.37,2900400,4.69
+1991-06-11,74.25,74.87,74.25,74.87,2604000,4.72
+1991-06-10,74.62,74.75,74.25,74.50,1710000,4.70
+1991-06-07,75.00,75.25,74.50,74.75,3260400,4.71
+1991-06-06,77.37,77.62,76.25,76.25,2250000,4.81
+1991-06-05,78.00,78.00,77.00,77.25,1560000,4.87
+1991-06-04,78.25,78.25,77.12,77.75,2054400,4.90
+1991-06-03,79.75,80.25,78.25,78.50,4245600,4.95
+1991-05-31,78.00,80.00,77.25,80.00,3919200,5.05
+1991-05-30,76.25,78.37,76.25,78.00,3523200,4.92
+1991-05-29,75.25,76.75,75.25,76.50,3722400,4.82
+1991-05-28,75.62,75.62,74.62,75.37,1395600,4.75
+1991-05-24,75.87,75.87,75.00,75.50,1972800,4.76
+1991-05-23,74.25,75.37,74.25,75.25,1560000,4.75
+1991-05-22,74.75,75.25,74.12,74.50,2334000,4.70
+1991-05-21,73.00,74.50,72.75,74.12,2530800,4.67
+1991-05-20,72.87,72.87,72.00,72.12,2077200,4.55
+1991-05-17,72.50,72.87,72.50,72.62,1309200,4.58
+1991-05-16,73.25,73.75,72.50,72.62,1339200,4.58
+1991-05-15,73.50,73.62,72.87,73.12,2552400,4.61
+1991-05-14,74.25,74.37,73.62,73.75,2197200,4.65
+1991-05-13,75.00,75.00,74.00,74.75,2013600,4.69
+1991-05-10,75.75,76.25,75.00,75.00,2209200,4.71
+1991-05-09,74.50,75.87,74.50,75.50,4455600,4.74
+1991-05-08,74.37,74.50,72.75,74.00,1786800,4.64
+1991-05-07,74.62,74.87,74.37,74.62,1582800,4.68
+1991-05-06,75.00,75.50,74.62,75.00,3472800,4.71
+1991-05-03,76.00,76.12,74.87,75.75,3033600,4.75
+1991-05-02,76.00,76.87,76.00,76.25,1680000,4.79
+1991-05-01,74.87,76.37,74.62,76.25,1226400,4.79
+1991-04-30,75.00,76.25,74.25,74.87,2306400,4.70
+1991-04-29,77.12,77.12,75.00,75.00,2692800,4.71
+1991-04-26,78.00,78.00,76.37,77.25,2282400,4.85
+1991-04-25,78.00,79.75,77.87,77.87,3250800,4.89
+1991-04-24,76.50,78.25,76.50,77.87,1939200,4.89
+1991-04-23,77.00,77.25,76.37,76.75,3909600,4.82
+1991-04-22,74.87,75.75,74.37,75.62,1996800,4.75
+1991-04-19,75.87,76.12,74.87,74.87,2302800,4.70
+1991-04-18,75.37,76.75,75.37,76.12,3463200,4.78
+1991-04-17,75.12,75.75,75.00,75.75,2133600,4.75
+1991-04-16,74.75,75.37,74.62,75.37,2646000,4.73
+1991-04-15,75.25,75.25,74.75,75.00,2190000,4.71
+1991-04-12,75.37,75.50,74.62,75.25,3283200,4.72
+1991-04-11,73.50,75.25,73.37,75.00,3009600,4.71
+1991-04-10,74.50,74.50,73.12,73.62,2030400,4.62
+1991-04-09,74.75,75.50,74.25,74.50,2943600,4.68
+1991-04-08,73.75,74.37,73.50,74.12,1350000,4.65
+1991-04-05,76.25,76.25,73.37,73.37,3523200,4.60
+1991-04-04,74.50,75.87,74.00,75.75,2803200,4.75
+1991-04-03,74.00,74.37,73.75,73.75,1336800,4.63
+1991-04-02,71.25,74.25,71.25,74.00,2906400,4.64
+1991-04-01,70.25,70.62,70.00,70.62,2926800,4.43
+1991-03-28,69.50,71.00,69.50,70.00,3414000,4.39
+1991-03-27,69.00,69.87,69.00,69.25,4669200,4.35
+1991-03-26,67.62,68.87,67.62,68.87,3856800,4.32
+1991-03-25,67.25,68.50,67.25,67.87,2084400,4.26
+1991-03-22,67.00,67.62,66.87,67.50,1820400,4.24
+1991-03-21,67.37,67.87,67.25,67.25,2504400,4.22
+1991-03-20,66.25,68.25,66.25,67.62,3360000,4.24
+1991-03-19,66.50,67.00,66.12,66.75,3159600,4.19
+1991-03-18,66.25,66.75,65.50,66.75,3640800,4.19
+1991-03-15,68.00,68.00,66.37,66.87,4086000,4.20
+1991-03-14,67.50,68.87,67.37,68.00,4494000,4.27
+1991-03-13,66.75,68.12,66.62,68.12,2550000,4.28
+1991-03-12,67.50,67.75,66.37,66.62,2722800,4.18
+1991-03-11,68.50,68.62,67.62,67.75,2083200,4.25
+1991-03-08,68.75,69.50,68.50,68.87,2179200,4.32
+1991-03-07,69.00,69.50,68.87,68.87,2060400,4.32
+1991-03-06,70.12,70.50,69.37,69.50,4687200,4.36
+1991-03-05,70.00,70.37,69.75,70.12,5132400,4.40
+1991-03-04,68.50,70.12,68.37,69.37,5047200,4.35
+1991-03-01,68.12,68.75,67.62,68.37,3976800,4.29
+1991-02-28,67.50,68.37,66.25,68.25,4496400,4.28
+1991-02-27,67.25,67.87,67.25,67.37,1536000,4.23
+1991-02-26,68.50,68.50,67.37,67.37,4305600,4.23
+1991-02-25,68.75,69.00,68.12,68.75,2646000,4.31
+1991-02-22,66.87,69.00,66.75,68.00,5890800,4.27
+1991-02-21,67.37,67.50,66.62,67.12,3164400,4.21
+1991-02-20,68.75,68.75,67.25,67.50,3284400,4.24
+1991-02-19,69.62,69.75,68.87,69.25,3613200,4.35
+1991-02-15,69.37,69.87,69.37,69.87,2649600,4.39
+1991-02-14,69.62,70.25,69.00,69.25,2572800,4.35
+1991-02-13,69.37,69.87,69.37,69.75,1710000,4.38
+1991-02-12,69.62,70.12,69.37,69.87,5103600,4.36
+1991-02-11,69.00,69.87,68.75,69.62,6517200,4.35
+1991-02-08,68.37,68.87,68.37,68.62,3382800,4.28
+1991-02-07,69.12,70.12,68.37,68.50,7466400,4.28
+1991-02-06,67.50,68.87,67.25,68.62,5917200,4.28
+1991-02-05,67.75,68.25,67.50,67.62,4503600,4.22
+1991-02-04,65.62,67.62,65.50,67.00,6019200,4.18
+1991-02-01,65.50,65.75,64.62,65.75,9300000,4.11
+1991-01-31,62.50,65.50,62.38,65.50,5242800,4.09
+1991-01-30,61.13,63.00,61.13,63.00,4689600,3.93
+1991-01-29,60.25,61.38,60.13,61.13,2553600,3.82
+1991-01-28,60.63,60.75,60.13,60.13,2179200,3.75
+1991-01-25,60.00,61.00,59.63,61.00,5530800,3.81
+1991-01-24,58.50,59.25,58.50,59.00,3966000,3.68
+1991-01-23,58.00,58.25,57.13,58.00,2463600,3.62
+1991-01-22,58.63,59.25,58.00,58.13,4612800,3.63
+1991-01-21,58.50,59.75,58.50,59.63,2612400,3.72
+1991-01-18,57.63,59.25,57.63,59.00,2934000,3.68
+1991-01-17,59.00,59.25,58.38,58.63,11026800,3.66
+1991-01-16,54.38,56.88,54.38,56.50,3636000,3.53
+1991-01-15,54.75,54.75,54.25,54.75,1459200,3.42
+1991-01-14,53.75,54.63,53.75,54.50,1740000,3.40
+1991-01-11,54.88,55.13,54.50,55.00,3360000,3.43
+1991-01-10,54.75,55.13,54.63,54.88,2460000,3.43
+1991-01-09,55.50,55.75,54.50,54.63,3300000,3.41
+1991-01-08,55.75,55.75,54.75,55.13,1905600,3.44
+1991-01-07,56.25,56.63,55.75,55.88,2432400,3.49
+1991-01-04,57.00,57.00,56.38,56.50,4099200,3.53
+1991-01-03,57.13,57.50,57.00,57.38,2296800,3.58
+1991-01-02,57.13,57.38,56.88,57.00,2187600,3.56
+1990-12-31,55.25,57.25,55.25,57.25,1609200,3.57
+1990-12-28,55.25,55.75,55.00,55.50,1920000,3.47
+1990-12-27,56.25,56.25,55.25,55.63,2310000,3.47
+1990-12-26,57.00,57.00,56.25,56.38,2684400,3.52
+1990-12-24,57.38,57.38,56.50,57.13,1100400,3.57
+1990-12-21,56.75,57.13,56.38,57.13,3753600,3.57
+1990-12-20,57.38,57.38,55.50,56.63,600000,3.54
+1990-12-19,57.25,57.88,57.25,57.63,5209200,3.60
+1990-12-18,57.50,59.00,57.50,58.50,3494400,3.65
+1990-12-17,57.88,58.00,57.00,57.50,1980000,3.59
+1990-12-14,58.00,58.25,57.00,58.13,2347200,3.63
+1990-12-13,57.50,58.38,57.25,58.25,2796000,3.64
+1990-12-12,57.25,57.75,57.25,57.50,2253600,3.59
+1990-12-11,57.75,57.75,57.13,57.25,2636400,3.57
+1990-12-10,57.25,58.00,57.13,57.75,3159600,3.61
+1990-12-07,57.50,57.50,56.63,57.00,3920400,3.56
+1990-12-06,57.75,58.75,57.63,57.75,8560800,3.61
+1990-12-05,56.88,57.25,56.25,57.25,5449200,3.57
+1990-12-04,55.50,57.00,55.38,56.75,5169600,3.54
+1990-12-03,54.75,55.38,54.50,55.38,7704000,3.46
+1990-11-30,54.13,54.38,53.50,54.38,5329200,3.40
+1990-11-29,53.38,54.50,53.13,54.50,3740400,3.40
+1990-11-28,53.38,54.88,53.13,53.63,8244000,3.35
+1990-11-27,52.00,53.75,52.00,53.50,3099600,3.34
+1990-11-26,51.50,52.00,51.38,52.00,1320000,3.25
+1990-11-23,50.88,51.75,50.88,51.50,666000,3.22
+1990-11-21,52.00,52.00,50.25,51.00,2367600,3.18
+1990-11-20,52.25,52.63,51.88,52.00,3483600,3.25
+1990-11-19,51.25,52.00,51.25,52.00,3687600,3.25
+1990-11-16,51.38,51.75,50.00,50.50,1920000,3.15
+1990-11-15,51.63,51.63,51.25,51.25,1562400,3.20
+1990-11-14,51.13,52.25,51.13,51.75,2482800,3.23
+1990-11-13,49.75,51.50,49.50,51.38,9310800,3.19
+1990-11-12,48.00,49.75,48.00,49.38,7014000,3.06
+1990-11-09,47.25,47.75,46.25,47.75,4593600,2.96
+1990-11-08,48.50,48.50,46.38,47.38,2420400,2.94
+1990-11-07,49.00,49.13,48.13,48.25,8809200,2.99
+1990-11-06,49.75,50.25,49.13,49.25,1455600,3.06
+1990-11-05,49.25,50.00,49.25,49.75,3624000,3.09
+1990-11-02,48.63,49.50,48.63,48.75,3086400,3.02
+1990-11-01,47.75,48.88,46.63,48.63,2053200,3.02
+1990-10-31,47.63,48.25,47.25,47.75,1797600,2.96
+1990-10-30,47.50,48.00,46.38,47.00,5016000,2.92
+1990-10-29,49.75,49.75,48.38,48.38,1726800,3.00
+1990-10-26,52.25,52.25,49.88,49.88,3999600,3.09
+1990-10-25,52.50,52.50,51.50,52.25,3256800,3.24
+1990-10-24,52.50,53.00,52.25,52.88,2904000,3.28
+1990-10-23,53.38,53.50,52.38,53.00,1966800,3.29
+1990-10-22,51.00,54.00,51.00,53.63,4263600,3.33
+1990-10-19,52.75,52.75,51.13,51.75,3766800,3.21
+1990-10-18,48.00,50.75,48.00,50.75,2776800,3.15
+1990-10-17,47.13,48.75,47.00,47.88,3007200,2.97
+1990-10-16,48.13,48.75,47.00,47.13,4009200,2.92
+1990-10-15,48.75,49.38,46.50,48.00,3639600,2.98
+1990-10-12,48.38,49.00,47.75,48.75,3666000,3.02
+1990-10-11,48.88,49.25,47.00,48.13,5097600,2.99
+1990-10-10,50.13,50.13,48.50,48.63,3720000,3.02
+1990-10-09,51.50,51.50,49.63,50.00,4017600,3.10
+1990-10-08,52.13,52.25,51.38,51.88,2190000,3.22
+1990-10-05,51.25,52.38,51.00,51.63,3870000,3.20
+1990-10-04,52.00,52.50,51.50,52.00,4552800,3.23
+1990-10-03,52.75,53.13,51.50,52.13,4852800,3.23
+1990-10-02,53.38,54.38,53.25,53.88,4927200,3.34
+1990-10-01,52.50,54.25,52.25,52.50,3343200,3.26
+1990-09-28,50.75,52.75,50.38,52.75,3494400,3.27
+1990-09-27,52.25,52.75,50.38,50.63,3876000,3.14
+1990-09-26,52.25,52.38,51.63,51.75,1453200,3.21
+1990-09-25,51.50,52.25,51.25,52.25,1282800,3.24
+1990-09-24,52.00,52.00,51.13,51.25,3423600,3.18
+1990-09-21,51.88,52.50,51.63,52.13,5086800,3.23
+1990-09-20,53.00,53.00,51.75,52.00,4363200,3.23
+1990-09-19,53.88,53.88,52.88,53.00,2209200,3.29
+1990-09-18,54.25,54.38,53.63,53.63,2770800,3.33
+1990-09-17,54.00,54.38,54.00,54.13,1900800,3.36
+1990-09-14,54.63,54.88,54.00,54.13,3296400,3.36
+1990-09-13,56.00,56.00,54.75,54.88,2209200,3.40
+1990-09-12,56.75,56.75,56.13,56.25,2834400,3.49
+1990-09-11,56.50,56.88,56.25,56.75,4377600,3.52
+1990-09-10,57.63,57.75,56.25,56.38,4826400,3.50
+1990-09-07,57.00,57.88,56.75,57.50,1200000,3.57
+1990-09-06,57.25,57.50,56.50,57.25,2896800,3.55
+1990-09-05,58.13,58.88,58.00,58.25,1956000,3.61
+1990-09-04,56.75,57.88,56.38,57.88,993600,3.59
+1990-08-31,56.75,56.88,56.38,56.75,1459200,3.52
+1990-08-30,57.00,57.38,56.63,56.88,4480800,3.53
+1990-08-29,57.00,57.75,56.63,57.38,5749200,3.56
+1990-08-28,56.25,57.75,56.25,57.50,4326000,3.57
+1990-08-27,56.50,58.25,56.50,57.00,4352400,3.54
+1990-08-24,55.50,55.50,54.75,55.25,4644000,3.43
+1990-08-23,56.00,56.50,54.25,54.25,5293200,3.37
+1990-08-22,57.63,58.00,56.63,56.75,5133600,3.52
+1990-08-21,57.25,58.75,56.50,57.50,6880800,3.57
+1990-08-20,58.75,58.88,58.38,58.50,3253200,3.63
+1990-08-17,60.13,60.13,58.38,59.00,4760400,3.66
+1990-08-16,62.00,62.00,61.00,61.00,2054400,3.78
+1990-08-15,62.75,62.88,61.00,62.63,3152400,3.89
+1990-08-14,62.00,63.13,62.00,62.75,1449600,3.89
+1990-08-13,61.00,63.00,60.88,62.63,1806000,3.86
+1990-08-10,63.25,63.25,61.00,61.00,2340000,3.76
+1990-08-09,63.63,64.62,62.75,63.75,3166800,3.93
+1990-08-08,62.25,63.75,62.00,63.75,4686000,3.93
+1990-08-07,64.50,65.87,59.00,62.50,7287600,3.86
+1990-08-06,65.25,65.25,63.63,64.50,6040800,3.98
+1990-08-03,66.50,67.00,65.00,66.75,8422800,4.12
+1990-08-02,66.50,67.25,65.87,67.25,4407600,4.15
+1990-08-01,69.50,69.50,67.25,68.00,5010000,4.20
+1990-07-31,71.75,71.75,69.75,70.00,4755600,4.32
+1990-07-30,70.75,71.75,70.62,71.75,2606400,4.43
+1990-07-27,73.00,73.50,71.62,72.00,2020800,4.44
+1990-07-26,71.62,72.12,70.62,72.00,2166000,4.44
+1990-07-25,70.75,72.00,70.50,71.62,2749200,4.42
+1990-07-24,71.87,72.62,70.50,70.87,1597200,4.37
+1990-07-23,72.50,72.87,69.00,71.87,3440400,4.44
+1990-07-20,73.62,73.62,72.75,73.00,1926000,4.50
+1990-07-19,74.37,74.37,73.00,73.50,3370800,4.54
+1990-07-18,76.25,76.25,74.12,74.62,2686800,4.60
+1990-07-17,78.12,78.12,75.25,76.00,1450800,4.69
+1990-07-16,77.00,78.50,76.75,78.12,2749200,4.82
+1990-07-13,76.00,79.50,76.00,77.50,4372800,4.78
+1990-07-12,72.75,76.00,72.75,75.50,2062800,4.66
+1990-07-11,71.25,72.87,71.25,72.75,1845600,4.49
+1990-07-10,71.00,71.25,70.62,71.12,1310400,4.39
+1990-07-09,70.50,71.00,69.75,70.50,3403200,4.35
+1990-07-06,71.00,71.37,70.50,70.75,3910800,4.37
+1990-07-05,73.50,73.50,71.87,71.87,3494400,4.44
+1990-07-03,73.62,73.75,72.75,73.25,1130400,4.52
+1990-07-02,72.50,73.87,72.00,73.87,1603200,4.56
+1990-06-29,72.50,73.00,72.37,72.75,2547600,4.49
+1990-06-28,70.50,71.50,70.50,71.37,2293200,4.40
+1990-06-27,70.37,71.75,70.00,70.75,3399600,4.37
+1990-06-26,71.37,71.50,70.37,70.62,2100000,4.36
+1990-06-25,72.75,72.75,71.00,71.37,2822400,4.40
+1990-06-22,73.50,74.25,73.50,73.75,1870800,4.55
+1990-06-21,73.50,73.75,73.00,73.37,1862400,4.53
+1990-06-20,74.00,74.75,73.62,73.87,1567200,4.56
+1990-06-19,72.25,74.25,72.12,74.25,3062400,4.58
+1990-06-18,74.12,74.25,72.87,72.87,1429200,4.50
+1990-06-15,73.50,74.62,73.50,74.37,2826000,4.59
+1990-06-14,75.12,75.12,74.37,74.50,1546800,4.60
+1990-06-13,75.87,75.87,75.12,75.25,1897200,4.64
+1990-06-12,73.62,75.62,73.62,75.25,2589600,4.64
+1990-06-11,72.12,73.37,72.12,73.37,2544000,4.53
+1990-06-08,72.87,73.00,71.12,72.12,3260400,4.45
+1990-06-07,72.50,73.25,72.50,72.87,2533200,4.50
+1990-06-06,71.75,73.25,71.75,72.62,5299200,4.48
+1990-06-05,75.87,75.87,73.25,73.25,2786400,4.52
+1990-06-04,75.25,76.00,75.25,75.87,1456800,4.68
+1990-06-01,75.87,75.87,75.50,75.50,2064000,4.66
+1990-05-31,75.25,76.00,75.25,75.62,2124000,4.67
+1990-05-30,74.62,75.50,74.62,75.50,1923600,4.66
+1990-05-29,74.12,74.87,74.12,74.62,2660400,4.60
+1990-05-25,74.75,75.00,74.25,74.25,1839600,4.58
+1990-05-24,74.37,75.12,74.37,75.00,5376000,4.63
+1990-05-23,74.62,74.62,74.25,74.37,2433600,4.59
+1990-05-22,74.50,74.62,73.87,74.25,5042400,4.58
+1990-05-21,72.75,74.37,72.62,74.12,5487600,4.57
+1990-05-18,72.37,72.75,72.25,72.75,1100400,4.49
+1990-05-17,72.37,74.00,72.37,72.62,2612400,4.48
+1990-05-16,71.87,72.12,71.37,72.12,4090800,4.45
+1990-05-15,71.37,72.25,71.25,71.87,2006400,4.44
+1990-05-14,70.75,72.50,70.75,71.50,3520800,4.41
+1990-05-11,68.50,71.00,68.50,70.75,5064000,4.35
+1990-05-10,68.25,68.50,67.87,68.37,3680400,4.20
+1990-05-09,68.75,68.75,67.75,68.12,2790000,4.18
+1990-05-08,69.50,69.50,68.50,68.62,3999600,4.21
+1990-05-07,69.25,70.00,69.25,69.50,1266000,4.27
+1990-05-04,68.25,68.62,68.00,68.62,1449600,4.21
+1990-05-03,67.25,68.50,67.25,67.75,4213200,4.16
+1990-05-02,67.62,67.62,66.87,67.00,1112400,4.12
+1990-05-01,67.50,68.00,67.50,67.75,1612800,4.16
+1990-04-30,67.75,67.75,67.12,67.62,3226800,4.15
+1990-04-27,68.87,68.87,67.25,67.87,2533200,4.17
+1990-04-26,68.37,69.12,68.25,69.00,2342400,4.24
+1990-04-25,67.25,68.37,67.12,68.00,1543200,4.18
+1990-04-24,67.50,68.00,67.00,67.12,2042400,4.12
+1990-04-23,66.37,67.37,66.25,67.37,2200800,4.14
+1990-04-20,69.25,69.50,66.00,67.00,9130800,4.12
+1990-04-19,69.50,69.87,69.12,69.12,6802800,4.25
+1990-04-18,71.87,71.87,70.62,70.75,2433600,4.35
+1990-04-17,71.12,71.87,71.00,71.75,3794400,4.41
+1990-04-16,70.87,72.00,70.87,71.50,5186400,4.39
+1990-04-12,69.50,71.00,69.25,70.75,10700400,4.35
+1990-04-11,70.00,70.00,69.12,69.50,2380800,4.27
+1990-04-10,69.62,70.25,69.00,70.00,2210400,4.30
+1990-04-09,69.25,69.62,68.50,69.62,1682400,4.28
+1990-04-06,70.00,70.25,68.75,69.50,4107600,4.27
+1990-04-05,70.00,70.37,70.00,70.00,1786800,4.30
+1990-04-04,70.00,70.50,69.75,70.00,4346400,4.30
+1990-04-03,68.62,69.87,68.62,69.87,4815600,4.29
+1990-04-02,68.75,68.75,68.37,68.62,1620000,4.21
+1990-03-30,68.75,69.12,68.50,68.87,3036000,4.23
+1990-03-29,69.00,69.12,68.75,68.87,1617600,4.23
+1990-03-28,69.00,69.12,68.75,68.87,2596800,4.23
+1990-03-27,68.25,69.50,67.87,69.00,1720800,4.24
+1990-03-26,67.62,68.75,67.62,68.12,2822400,4.18
+1990-03-23,67.75,67.75,67.12,67.62,1365600,4.15
+1990-03-22,68.12,68.37,66.87,67.37,2113200,4.14
+1990-03-21,69.00,69.00,68.37,68.75,1516800,4.22
+1990-03-20,69.50,70.00,69.00,69.12,3006000,4.25
+1990-03-19,68.62,69.50,68.37,69.37,2190000,4.26
+1990-03-16,67.12,68.62,66.87,68.50,3309600,4.21
+1990-03-15,67.12,67.37,66.25,67.37,2569200,4.14
+1990-03-14,68.25,68.25,66.87,67.00,2866800,4.12
+1990-03-13,65.62,67.62,65.62,67.62,4699200,4.15
+1990-03-12,66.00,66.00,65.50,65.87,610800,4.05
+1990-03-09,66.37,66.75,65.75,66.00,2032800,4.05
+1990-03-08,65.75,66.62,65.75,66.62,3924000,4.09
+1990-03-07,64.62,65.37,64.00,65.25,2564400,4.01
+1990-03-06,63.63,64.62,63.38,64.62,2092800,3.97
+1990-03-05,63.88,64.00,63.63,63.63,1347600,3.91
+1990-03-02,63.63,64.50,63.50,64.12,2907600,3.94
+1990-03-01,61.50,63.13,61.50,63.00,3496800,3.87
+1990-02-28,61.25,61.75,61.13,61.50,1453200,3.78
+1990-02-27,60.75,61.50,60.75,61.25,3150000,3.76
+1990-02-26,61.00,61.13,60.50,61.00,686400,3.75
+1990-02-23,61.75,61.75,60.50,61.00,987600,3.75
+1990-02-22,62.00,62.13,61.75,61.75,2280000,3.79
+1990-02-21,60.75,61.75,60.75,61.75,2083200,3.79
+1990-02-20,61.50,61.63,60.88,61.63,1706400,3.79
+1990-02-16,63.13,63.25,62.25,62.25,1136400,3.82
+1990-02-15,62.38,62.88,62.00,62.88,3292800,3.86
+1990-02-14,62.00,62.75,62.00,62.38,2356800,3.83
+1990-02-13,63.38,63.38,62.63,62.88,1689600,3.86
+1990-02-12,64.37,64.37,63.50,63.75,3603600,3.90
+1990-02-09,63.63,64.75,63.50,64.37,3036000,3.93
+1990-02-08,63.25,63.88,63.13,63.63,1162800,3.89
+1990-02-07,61.13,63.25,61.13,63.25,1944000,3.86
+1990-02-06,61.88,62.00,61.25,61.75,982800,3.77
+1990-02-05,61.63,62.38,61.50,62.25,666000,3.80
+1990-02-02,60.75,62.00,60.38,61.75,1270800,3.77
+1990-02-01,60.50,61.25,59.88,60.63,3003600,3.70
+1990-01-31,59.75,60.00,59.50,59.63,1666800,3.64
+1990-01-30,60.25,60.25,58.75,59.50,1923600,3.64
+1990-01-29,59.88,60.25,59.63,60.00,1249200,3.67
+1990-01-26,60.75,61.13,58.75,59.50,2383200,3.64
+1990-01-25,61.50,62.13,60.50,60.75,1605600,3.71
+1990-01-24,59.63,61.75,59.25,61.38,2007600,3.75
+1990-01-23,60.00,61.00,59.50,60.63,1299600,3.70
+1990-01-22,61.00,61.13,59.75,59.88,1256400,3.66
+1990-01-19,62.13,62.50,61.25,61.25,1477200,3.74
+1990-01-18,61.75,62.00,61.13,61.88,1635600,3.78
+1990-01-17,62.75,63.13,62.25,62.38,1284000,3.81
+1990-01-16,61.00,62.88,61.00,62.75,1917600,3.83
+1990-01-15,63.25,63.38,62.50,63.00,2184000,3.85
+1990-01-12,65.50,65.50,63.75,64.00,2433600,3.91
+1990-01-11,65.37,66.62,65.37,65.87,3886800,4.02
+1990-01-10,65.37,65.50,64.37,65.50,3092400,4.00
+1990-01-09,66.37,66.87,65.50,65.50,2422800,4.00
+1990-01-08,65.50,66.50,65.12,66.37,1976400,4.06
+1990-01-05,65.75,66.12,65.50,65.75,4336800,4.02
+1990-01-04,65.75,66.25,64.87,65.62,3153600,4.01
+1990-01-03,65.50,65.75,65.00,65.50,2304000,4.00
+1990-01-02,63.50,64.87,63.50,64.87,3230400,3.96
+1989-12-29,62.88,63.63,62.75,63.63,2594400,3.89
+1989-12-28,62.50,62.88,62.38,62.75,1822800,3.83
+1989-12-27,62.00,62.38,62.00,62.38,2236800,3.81
+1989-12-26,61.50,62.13,61.50,61.75,1000800,3.77
+1989-12-22,60.00,61.50,60.00,61.38,1296000,3.75
+1989-12-21,59.50,60.00,59.25,60.00,3296400,3.67
+1989-12-20,58.75,59.13,58.13,58.13,3816000,3.55
+1989-12-19,59.13,59.13,58.00,58.63,2632800,3.58
+1989-12-18,59.75,60.13,59.00,59.13,3050400,3.61
+1989-12-15,60.88,60.88,59.63,60.00,4840800,3.67
+1989-12-14,61.38,61.38,59.00,60.88,7994400,3.72
+1989-12-13,63.50,63.63,61.50,61.63,2070000,3.77
+1989-12-12,63.75,63.75,63.38,63.63,1879200,3.89
+1989-12-11,63.50,63.88,63.38,63.88,1297200,3.90
+1989-12-08,63.63,64.00,63.50,63.88,1005600,3.90
+1989-12-07,64.00,64.12,63.88,63.88,1770000,3.90
+1989-12-06,63.13,63.88,63.00,63.63,1875600,3.89
+1989-12-05,63.00,63.63,63.00,63.13,2673600,3.86
+1989-12-04,63.00,63.00,62.50,62.88,2376000,3.84
+1989-12-01,62.75,63.50,62.75,63.13,1933200,3.86
+1989-11-30,63.00,63.00,61.50,62.50,3915600,3.82
+1989-11-29,63.88,63.88,63.00,63.00,3896400,3.85
+1989-11-28,63.63,64.25,63.00,64.12,5552400,3.92
+1989-11-27,65.75,66.37,65.50,65.75,2869200,4.02
+1989-11-24,65.75,66.00,65.50,65.75,735600,4.02
+1989-11-22,65.12,66.00,65.12,65.62,1734000,4.01
+1989-11-21,65.25,65.62,64.87,65.12,1400400,3.98
+1989-11-20,65.50,65.50,65.25,65.37,1856400,3.99
+1989-11-17,65.62,65.62,65.37,65.37,2196000,3.99
+1989-11-16,65.75,65.75,65.25,65.62,2750400,4.01
+1989-11-15,65.37,65.62,65.00,65.62,4725600,4.01
+1989-11-14,65.50,66.25,65.25,65.37,4116000,3.99
+1989-11-13,65.00,67.00,64.87,65.87,4734000,4.01
+1989-11-10,64.00,65.12,64.00,65.00,2400000,3.95
+1989-11-09,64.62,65.25,64.00,64.12,2937600,3.90
+1989-11-08,63.63,65.50,63.50,64.75,2400000,3.94
+1989-11-07,63.13,64.00,62.50,63.88,2210400,3.89
+1989-11-06,64.62,64.62,63.00,63.38,2342400,3.86
+1989-11-03,63.88,65.12,63.88,64.87,3562800,3.95
+1989-11-02,64.37,65.00,63.63,64.00,2406000,3.89
+1989-11-01,63.63,65.00,63.63,64.50,2750400,3.92
+1989-10-31,62.25,63.63,62.25,63.38,2326800,3.86
+1989-10-30,62.38,62.50,61.75,62.13,5380800,3.78
+1989-10-27,62.63,63.25,61.88,62.25,3483600,3.79
+1989-10-26,62.13,63.00,62.13,62.63,3632400,3.81
+1989-10-25,62.88,63.00,62.25,62.25,2659200,3.79
+1989-10-24,63.50,63.50,61.75,62.63,3267600,3.81
+1989-10-23,63.88,64.12,63.25,63.50,1365600,3.86
+1989-10-20,63.00,63.75,62.75,63.75,1207200,3.88
+1989-10-19,62.00,62.88,62.00,62.75,1857600,3.82
+1989-10-18,60.00,61.13,59.75,61.13,12876000,3.72
+1989-10-17,60.38,60.38,59.13,60.13,5700000,3.66
+1989-10-16,56.75,60.63,56.75,60.38,13489200,3.67
+1989-10-13,63.88,63.88,60.50,60.63,5792400,3.69
+1989-10-12,63.75,64.00,63.50,64.00,10806000,3.89
+1989-10-11,63.75,63.88,63.13,63.50,2192400,3.86
+1989-10-10,64.00,64.00,63.50,64.00,2612400,3.89
+1989-10-09,63.50,64.00,63.13,64.00,906000,3.89
+1989-10-06,63.88,64.12,63.50,63.50,2420400,3.86
+1989-10-05,64.00,64.37,63.63,63.75,12264000,3.88
+1989-10-04,63.00,64.00,62.88,63.88,6867600,3.89
+1989-10-03,63.13,63.13,62.88,63.00,1732800,3.83
+1989-10-02,62.88,63.25,62.75,63.00,3764400,3.83
+1989-09-29,62.38,63.00,62.38,62.88,5407200,3.83
+1989-09-28,62.00,62.25,61.88,62.25,2563200,3.79
+1989-09-27,62.00,62.00,61.75,62.00,2887200,3.77
+1989-09-26,61.88,62.13,61.88,62.13,4862400,3.78
+1989-09-25,61.88,62.13,61.88,61.88,1005600,3.76
+1989-09-22,62.13,62.13,61.88,62.00,1219200,3.77
+1989-09-21,62.00,62.25,62.00,62.13,3529200,3.78
+1989-09-20,61.63,62.25,61.63,61.88,3632400,3.76
+1989-09-19,62.13,62.13,61.13,61.38,6513600,3.73
+1989-09-18,59.00,60.13,58.88,60.00,3037200,3.65
+1989-09-15,58.75,59.00,58.38,59.00,3496800,3.59
+1989-09-14,60.13,60.13,58.88,58.88,3003600,3.58
+1989-09-13,61.00,61.63,60.13,60.13,2209200,3.66
+1989-09-12,60.75,61.13,60.75,60.88,1570800,3.70
+1989-09-11,60.88,60.88,60.25,60.25,1620000,3.67
+1989-09-08,61.13,61.13,60.00,60.88,2823600,3.70
+1989-09-07,61.50,61.88,61.13,61.38,3056400,3.73
+1989-09-06,61.75,61.75,60.88,61.38,3062400,3.73
+1989-09-05,61.88,62.25,61.63,62.00,2530800,3.77
+1989-09-01,61.63,62.25,61.38,62.25,1022400,3.79
+1989-08-31,62.25,62.50,61.25,61.50,2823600,3.74
+1989-08-30,63.00,63.00,62.50,62.75,3254400,3.82
+1989-08-29,62.00,63.13,61.88,63.00,4116000,3.83
+1989-08-28,61.25,62.00,61.25,61.50,2684400,3.74
+1989-08-25,62.88,63.00,61.75,62.25,2484000,3.79
+1989-08-24,62.25,63.00,62.13,62.63,5546400,3.81
+1989-08-23,60.63,62.00,59.75,61.75,5512800,3.76
+1989-08-22,61.38,61.38,60.50,60.50,2319600,3.68
+1989-08-21,62.63,62.63,61.13,61.38,2827200,3.73
+1989-08-18,62.38,62.75,62.13,62.63,2340000,3.81
+1989-08-17,61.88,62.75,61.88,62.75,4929600,3.82
+1989-08-16,62.38,62.50,61.75,62.13,6120000,3.78
+1989-08-15,61.63,62.25,61.25,62.25,10857600,3.79
+1989-08-14,59.38,61.13,59.38,61.13,9906000,3.72
+1989-08-11,59.75,60.75,59.75,60.00,5576400,3.63
+1989-08-10,59.50,60.13,59.50,60.13,3507600,3.64
+1989-08-09,59.50,59.75,59.25,59.38,5270400,3.60
+1989-08-08,58.63,59.00,58.38,59.00,4207200,3.57
+1989-08-07,58.38,58.75,58.00,58.50,1616400,3.54
+1989-08-04,58.25,59.00,58.25,58.38,3712800,3.54
+1989-08-03,57.88,59.00,57.88,58.88,2457600,3.57
+1989-08-02,58.00,58.25,57.50,57.88,3866400,3.51
+1989-08-01,58.13,58.50,57.75,58.13,3440400,3.52
+1989-07-31,58.38,58.50,58.13,58.50,1536000,3.54
+1989-07-28,58.25,58.50,57.88,58.00,1863600,3.51
+1989-07-27,56.88,58.50,56.88,58.50,5415600,3.54
+1989-07-26,55.00,56.75,55.00,56.75,3526800,3.44
+1989-07-25,54.75,55.25,54.75,55.00,3510000,3.33
+1989-07-24,55.38,55.38,54.88,55.00,2650800,3.33
+1989-07-21,55.13,55.38,54.88,55.38,3579600,3.35
+1989-07-20,54.38,55.50,54.38,55.25,7590000,3.35
+1989-07-19,54.13,54.75,54.13,54.13,4656000,3.28
+1989-07-18,54.13,54.38,53.75,54.38,4036800,3.29
+1989-07-17,53.88,54.38,53.75,54.38,1533600,3.29
+1989-07-14,53.63,54.00,53.25,53.88,4143600,3.26
+1989-07-13,53.50,53.75,53.25,53.75,3896400,3.26
+1989-07-12,52.50,53.25,52.25,53.25,6622800,3.22
+1989-07-11,52.25,52.63,52.13,52.38,6766800,3.17
+1989-07-10,52.25,52.25,51.88,51.88,4717200,3.14
+1989-07-07,51.00,52.00,51.00,51.88,8912400,3.14
+1989-07-06,50.00,50.75,49.88,50.50,6513600,3.06
+1989-07-05,49.63,50.13,49.50,49.75,3780000,3.01
+1989-07-03,49.63,50.00,49.63,49.88,712800,3.02
+1989-06-30,49.88,50.00,49.38,49.63,2714400,3.01
+1989-06-29,51.00,51.00,49.38,49.75,4456800,3.01
+1989-06-28,52.25,52.25,51.00,51.00,3536400,3.09
+1989-06-27,52.63,53.13,52.50,52.50,3123600,3.18
+1989-06-26,52.13,52.63,52.13,52.63,2510400,3.19
+1989-06-23,51.75,52.25,51.75,52.25,5186400,3.16
+1989-06-22,51.00,51.63,50.88,51.50,2390400,3.12
+1989-06-21,51.63,51.88,51.00,51.13,943200,3.10
+1989-06-20,51.25,52.13,51.25,51.88,2060400,3.14
+1989-06-19,51.25,51.38,50.88,51.13,2193600,3.10
+1989-06-16,52.00,52.00,51.25,51.50,3984000,3.12
+1989-06-15,52.88,52.88,51.13,51.25,3752400,3.10
+1989-06-14,53.25,53.38,52.63,52.88,1772400,3.20
+1989-06-13,53.50,53.50,53.00,53.25,1840800,3.22
+1989-06-12,53.88,54.00,53.63,53.88,1627200,3.26
+1989-06-09,54.50,54.75,54.00,54.00,2137200,3.27
+1989-06-08,54.25,54.38,54.13,54.25,1556400,3.29
+1989-06-07,53.75,54.38,53.75,54.13,2230800,3.28
+1989-06-06,53.00,53.88,53.00,53.75,2572800,3.26
+1989-06-05,53.88,53.88,52.88,53.00,1896000,3.21
+1989-06-02,54.25,54.50,53.88,53.88,2529600,3.26
+1989-06-01,53.63,54.38,53.50,54.00,1960800,3.27
+1989-05-31,54.00,54.25,53.63,53.88,2707200,3.26
+1989-05-30,54.00,54.25,52.75,53.13,1370400,3.22
+1989-05-26,54.00,54.38,53.63,53.88,3530400,3.26
+1989-05-25,53.75,53.75,53.38,53.75,2222400,3.26
+1989-05-24,53.63,53.75,53.25,53.75,2770800,3.26
+1989-05-23,54.13,54.13,53.50,53.75,1856400,3.26
+1989-05-22,54.75,55.00,54.00,54.38,4706400,3.29
+1989-05-19,53.13,54.75,53.13,54.75,8156400,3.32
+1989-05-18,52.88,53.13,52.38,53.00,3436800,3.21
+1989-05-17,52.00,53.13,51.88,52.75,6384000,3.19
+1989-05-16,51.88,52.50,51.25,51.38,9253200,3.11
+1989-05-15,50.75,52.00,50.75,51.50,7827600,3.12
+1989-05-12,51.25,51.25,50.63,50.88,7976400,3.06
+1989-05-11,49.00,50.38,49.00,50.25,7742400,3.03
+1989-05-10,48.50,49.38,48.50,49.00,2859600,2.95
+1989-05-09,48.50,48.75,48.00,48.38,2090400,2.91
+1989-05-08,48.88,49.25,48.50,48.63,3306000,2.93
+1989-05-05,49.50,49.75,49.00,49.13,9693600,2.96
+1989-05-04,48.50,49.63,48.38,49.38,19824000,2.97
+1989-05-03,48.13,48.50,48.00,48.50,3480000,2.92
+1989-05-02,47.63,48.50,47.50,48.13,9266400,2.90
+1989-05-01,47.38,47.88,47.25,47.50,3229200,2.86
+1989-04-28,47.63,47.88,47.50,47.63,1597200,2.87
+1989-04-27,47.00,47.88,47.00,47.75,1843200,2.88
+1989-04-26,47.75,48.13,47.25,47.25,2894400,2.85
+1989-04-25,47.25,47.50,46.88,47.50,3180000,2.86
+1989-04-24,47.38,47.50,47.00,47.13,2677200,2.84
+1989-04-21,47.25,47.75,47.13,47.25,1620000,2.85
+1989-04-20,47.75,47.75,46.75,47.38,3160800,2.85
+1989-04-19,48.25,48.63,47.50,47.88,3633600,2.88
+1989-04-18,47.13,48.25,46.75,48.00,16610400,2.89
+1989-04-17,46.88,47.00,46.50,46.88,996000,2.82
+1989-04-14,46.75,47.13,46.25,46.75,2336400,2.82
+1989-04-13,46.00,46.63,46.00,46.50,2730000,2.80
+1989-04-12,46.00,46.25,45.88,46.00,2239200,2.77
+1989-04-11,46.00,46.25,45.88,46.13,2053200,2.78
+1989-04-10,45.38,46.25,45.38,46.25,1833600,2.79
+1989-04-07,45.38,45.63,45.13,45.38,1372800,2.73
+1989-04-06,45.63,45.63,45.13,45.38,1096800,2.73
+1989-04-05,45.63,45.88,45.50,45.75,1102800,2.76
+1989-04-04,46.00,46.13,45.63,45.75,2923200,2.76
+1989-04-03,45.63,46.50,45.38,46.25,1492800,2.79
+1989-03-31,44.50,45.38,44.38,45.38,3559200,2.73
+1989-03-30,44.25,44.63,44.00,44.50,1982400,2.68
+1989-03-29,44.13,44.38,44.00,44.25,760800,2.67
+1989-03-28,44.38,44.88,44.25,44.38,1309200,2.67
+1989-03-27,43.38,44.25,43.25,44.13,1227600,2.66
+1989-03-23,44.25,44.50,43.50,43.50,1926000,2.62
+1989-03-22,44.88,44.88,44.13,44.25,782400,2.67
+1989-03-21,45.38,45.63,44.88,44.88,1584000,2.70
+1989-03-20,45.38,45.38,45.00,45.13,2247600,2.72
+1989-03-17,45.00,46.00,44.88,45.25,3889200,2.73
+1989-03-16,46.88,47.00,46.50,46.75,1617600,2.82
+1989-03-15,46.75,47.13,46.75,46.75,2409600,2.82
+1989-03-14,47.25,47.25,46.75,46.75,1189200,2.82
+1989-03-13,46.75,47.50,46.75,47.00,2406000,2.83
+1989-03-10,46.63,47.25,46.63,46.63,4629600,2.81
+1989-03-09,47.13,48.38,46.63,46.63,5760000,2.81
+1989-03-08,46.50,47.50,46.38,47.38,6073200,2.85
+1989-03-07,46.88,46.88,46.38,46.63,3007200,2.81
+1989-03-06,45.25,46.75,45.13,46.75,5574000,2.82
+1989-03-03,44.25,45.25,44.13,45.13,2166000,2.72
+1989-03-02,43.88,44.50,43.75,44.13,1963200,2.66
+1989-03-01,45.25,45.75,43.75,43.75,3406800,2.63
+1989-02-28,45.13,45.25,44.50,45.00,1742400,2.71
+1989-02-27,43.88,45.25,43.88,45.00,2310000,2.71
+1989-02-24,44.38,44.50,43.75,44.00,3307200,2.65
+1989-02-23,44.25,44.63,43.88,44.63,1672800,2.69
+1989-02-22,45.00,45.00,43.63,44.38,3006000,2.67
+1989-02-21,45.75,45.75,45.25,45.25,1112400,2.73
+1989-02-17,45.88,46.38,45.50,45.63,2346000,2.75
+1989-02-16,46.88,47.00,46.25,46.25,3032400,2.79
+1989-02-15,46.13,47.00,45.63,47.00,2816400,2.83
+1989-02-14,45.50,47.25,45.38,46.00,4189200,2.77
+1989-02-13,45.25,45.38,44.63,45.25,1900800,2.73
+1989-02-10,45.75,46.63,45.50,45.50,2204400,2.72
+1989-02-09,45.88,47.00,45.63,46.13,5023200,2.76
+1989-02-08,44.63,47.75,44.63,46.13,8817600,2.76
+1989-02-07,43.63,44.75,43.63,44.75,1800000,2.68
+1989-02-06,43.50,44.13,43.50,43.88,2092800,2.63
+1989-02-03,44.63,44.88,44.25,44.25,2312400,2.65
+1989-02-02,45.00,45.13,44.50,44.88,4342800,2.69
+1989-02-01,43.88,44.75,43.63,44.63,1982400,2.67
+1989-01-31,43.13,44.00,42.88,44.00,4210800,2.63
+1989-01-30,42.75,43.00,42.63,43.00,1934400,2.57
+1989-01-27,42.75,43.00,42.38,42.63,2096400,2.55
+1989-01-26,41.88,43.13,41.63,42.75,4399200,2.56
+1989-01-25,41.38,42.13,40.88,42.13,3363600,2.52
+1989-01-24,41.50,42.00,41.50,41.63,2422800,2.49
+1989-01-23,41.13,41.75,41.13,41.38,2402400,2.48
+1989-01-20,40.88,41.13,40.75,41.13,1183200,2.46
+1989-01-19,41.38,41.63,40.88,41.00,1353600,2.45
+1989-01-18,40.88,41.38,40.75,41.13,896400,2.46
+1989-01-17,40.50,41.00,40.50,40.88,495600,2.45
+1989-01-16,40.75,41.00,40.50,40.63,1243200,2.43
+1989-01-13,41.50,41.63,40.50,40.75,2482800,2.44
+1989-01-12,41.00,42.25,41.00,41.50,3422400,2.48
+1989-01-11,40.25,41.00,40.25,41.00,1453200,2.45
+1989-01-10,40.38,40.38,40.00,40.25,2450400,2.41
+1989-01-09,39.50,40.50,39.38,40.25,5072400,2.41
+1989-01-06,39.50,39.50,38.75,39.25,4747200,2.35
+1989-01-05,39.00,39.88,39.00,39.38,3594000,2.36
+1989-01-04,38.75,39.00,38.75,39.00,3572400,2.33
+1989-01-03,39.75,39.75,39.00,39.00,2059200,2.33
+1988-12-30,39.75,39.88,39.50,39.63,3464400,2.37
+1988-12-29,39.00,39.75,38.88,39.50,1237200,2.36
+1988-12-28,38.75,39.13,38.75,38.88,772800,2.33
+1988-12-27,39.25,39.25,38.75,38.75,2157600,2.32
+1988-12-23,39.00,39.13,38.75,39.00,476400,2.33
+1988-12-22,39.63,39.63,38.88,39.13,2060400,2.34
+1988-12-21,39.63,39.75,39.25,39.38,2790000,2.36
+1988-12-20,39.63,39.88,39.63,39.63,906000,2.37
+1988-12-19,39.63,40.00,39.38,39.63,4240800,2.37
+1988-12-16,39.38,39.75,39.38,39.75,2346000,2.38
+1988-12-15,39.63,40.00,39.38,39.38,3123600,2.36
+1988-12-14,40.50,40.50,39.75,39.88,2090400,2.39
+1988-12-13,40.75,41.25,40.50,40.50,5089200,2.42
+1988-12-12,41.00,41.25,40.75,40.75,1429200,2.44
+1988-12-09,41.00,41.75,40.88,41.13,3417600,2.46
+1988-12-08,41.75,41.88,41.13,41.13,954000,2.46
+1988-12-07,41.25,42.00,41.25,42.00,1150800,2.51
+1988-12-06,40.75,41.75,40.75,41.38,1047600,2.48
+1988-12-05,40.75,41.13,40.50,41.00,2256000,2.45
+1988-12-02,40.63,40.88,40.50,40.63,1590000,2.43
+1988-12-01,41.75,42.00,41.00,41.00,2452800,2.45
+1988-11-30,41.38,42.50,41.38,42.13,3007200,2.52
+1988-11-29,39.75,41.25,39.75,41.13,1622400,2.46
+1988-11-28,39.75,40.13,39.63,39.88,1099200,2.39
+1988-11-25,40.25,40.38,39.75,39.75,1257600,2.38
+1988-11-23,40.13,40.50,39.88,40.50,1316400,2.42
+1988-11-22,39.13,40.25,39.00,40.25,1639200,2.41
+1988-11-21,38.88,39.25,38.63,39.13,2007600,2.34
+1988-11-18,38.88,38.88,38.63,38.75,1890000,2.32
+1988-11-17,39.00,39.25,38.63,38.63,1803600,2.31
+1988-11-16,39.38,39.50,38.63,38.75,2916000,2.32
+1988-11-15,39.25,39.63,39.13,39.63,2924400,2.37
+1988-11-14,39.38,39.88,39.13,39.25,2446800,2.35
+1988-11-11,40.88,41.00,39.63,39.75,5059200,2.36
+1988-11-10,41.25,41.50,41.00,41.13,1609200,2.45
+1988-11-09,41.75,41.75,41.00,41.25,2422800,2.45
+1988-11-08,41.88,42.00,41.50,41.75,1030800,2.48
+1988-11-07,42.38,42.38,41.63,41.63,6406800,2.48
+1988-11-04,43.00,43.25,42.50,42.50,5782800,2.53
+1988-11-03,43.25,43.50,43.25,43.25,4689600,2.57
+1988-11-02,43.75,43.75,43.00,43.13,4869600,2.57
+1988-11-01,43.25,44.25,43.25,43.75,2964000,2.60
+1988-10-31,42.88,43.38,42.88,43.38,2319600,2.58
+1988-10-28,42.38,43.00,42.38,43.00,2916000,2.56
+1988-10-27,43.00,43.13,41.88,42.13,7266000,2.51
+1988-10-26,43.50,43.50,43.00,43.00,3283200,2.56
+1988-10-25,44.00,44.00,43.25,43.50,3769200,2.59
+1988-10-24,45.13,45.13,44.13,44.38,3982800,2.64
+1988-10-21,44.88,45.50,44.75,45.13,4605600,2.68
+1988-10-20,43.88,44.88,43.63,44.75,6500400,2.66
+1988-10-19,43.38,44.50,43.25,44.00,11516400,2.62
+1988-10-18,42.00,42.75,42.00,42.75,2980800,2.54
+1988-10-17,42.13,42.25,41.88,42.13,1202400,2.51
+1988-10-14,42.25,42.63,42.25,42.25,3885600,2.51
+1988-10-13,42.00,43.00,41.88,42.13,6326400,2.51
+1988-10-12,42.00,42.25,41.75,41.75,3717600,2.48
+1988-10-11,41.63,43.00,41.50,42.50,5479200,2.53
+1988-10-10,40.75,41.88,40.75,41.75,2876400,2.48
+1988-10-07,40.75,41.38,40.50,41.00,5192400,2.44
+1988-10-06,41.13,41.13,40.38,40.50,2312400,2.41
+1988-10-05,41.25,41.50,41.00,41.25,7717200,2.45
+1988-10-04,41.25,41.63,41.00,41.25,4012800,2.45
+1988-10-03,40.88,41.00,40.63,41.00,4483200,2.44
+1988-09-30,41.00,41.75,40.75,41.13,6493200,2.45
+1988-09-29,40.13,40.88,40.13,40.75,2923200,2.42
+1988-09-28,40.25,40.50,40.13,40.25,1220400,2.39
+1988-09-27,40.25,40.38,39.88,40.38,2246400,2.40
+1988-09-26,40.63,40.75,40.00,40.13,4939200,2.39
+1988-09-23,40.63,40.63,40.00,40.50,3987600,2.41
+1988-09-22,39.75,41.00,39.75,40.25,7226400,2.39
+1988-09-21,40.00,40.13,39.63,39.75,1836000,2.36
+1988-09-20,40.63,40.63,39.63,39.88,3753600,2.37
+1988-09-19,39.50,40.75,39.38,40.75,8433600,2.42
+1988-09-16,38.63,39.88,38.63,39.50,8006400,2.35
+1988-09-15,38.50,38.88,38.38,38.63,3540000,2.30
+1988-09-14,37.75,38.50,37.75,38.38,5770800,2.28
+1988-09-13,37.38,37.88,37.13,37.50,2820000,2.23
+1988-09-12,37.50,37.63,37.13,37.25,1039200,2.22
+1988-09-09,37.75,37.75,37.25,37.50,2632800,2.23
+1988-09-08,37.75,38.00,37.63,37.88,1185600,2.25
+1988-09-07,38.00,38.00,37.75,38.00,1830000,2.26
+1988-09-06,38.25,38.38,37.75,38.00,1939200,2.26
+1988-09-02,37.38,38.13,37.38,37.88,4110000,2.25
+1988-09-01,37.38,37.50,37.13,37.13,2533200,2.21
+1988-08-31,37.88,37.88,37.25,37.25,2176800,2.22
+1988-08-30,37.50,38.13,37.38,37.75,1519200,2.25
+1988-08-29,37.00,38.13,37.00,37.63,3849600,2.24
+1988-08-26,37.00,37.13,36.75,37.00,1472400,2.20
+1988-08-25,37.25,37.38,36.88,37.00,1867200,2.20
+1988-08-24,37.63,37.75,37.25,37.38,3387600,2.22
+1988-08-23,37.63,37.88,37.38,37.63,3570000,2.24
+1988-08-22,38.63,38.63,37.50,37.50,2683200,2.23
+1988-08-19,38.25,38.88,37.25,38.88,3703200,2.31
+1988-08-18,36.88,38.38,36.75,38.25,9513600,2.27
+1988-08-17,36.75,37.25,36.63,36.63,6330000,2.18
+1988-08-16,35.75,36.75,35.75,36.63,11970000,2.18
+1988-08-15,35.75,36.13,35.75,35.88,2823600,2.13
+1988-08-12,35.25,35.88,35.13,35.88,1146000,2.12
+1988-08-11,35.13,35.38,35.00,35.38,3144000,2.09
+1988-08-10,35.00,35.25,34.88,35.25,4522800,2.08
+1988-08-09,35.13,35.13,34.88,34.88,1440000,2.06
+1988-08-08,35.13,35.25,35.00,35.13,723600,2.07
+1988-08-05,35.13,35.38,35.00,35.25,1380000,2.08
+1988-08-04,35.50,35.63,35.25,35.25,1387200,2.08
+1988-08-03,35.75,35.75,35.38,35.50,1986000,2.10
+1988-08-02,35.88,36.00,35.50,35.63,2276400,2.10
+1988-08-01,35.63,36.00,35.50,35.88,4489200,2.12
+1988-07-29,35.00,35.75,35.00,35.63,2293200,2.10
+1988-07-28,35.00,35.13,34.88,35.00,1856400,2.07
+1988-07-27,35.13,35.63,35.00,35.00,1982400,2.07
+1988-07-26,35.13,35.38,35.00,35.13,980400,2.07
+1988-07-25,35.00,35.25,34.88,35.13,829200,2.07
+1988-07-22,35.25,35.38,35.00,35.13,2023200,2.07
+1988-07-21,35.13,35.38,34.88,35.25,1689600,2.08
+1988-07-20,34.75,35.25,34.75,35.13,2234400,2.07
+1988-07-19,35.25,35.38,34.75,34.75,1696800,2.05
+1988-07-18,35.13,35.25,34.88,35.00,1220400,2.07
+1988-07-15,35.50,35.63,35.00,35.38,3412800,2.09
+1988-07-14,35.25,35.63,35.13,35.63,1730400,2.10
+1988-07-13,35.25,35.38,35.00,35.25,2042400,2.08
+1988-07-12,35.50,35.75,35.13,35.13,3176400,2.07
+1988-07-11,35.38,35.75,35.25,35.50,1880400,2.10
+1988-07-08,35.00,35.38,35.00,35.25,1933200,2.08
+1988-07-07,34.88,35.38,34.88,35.13,1232400,2.07
+1988-07-06,36.00,36.13,34.75,34.75,1824000,2.05
+1988-07-05,35.63,36.13,35.50,36.00,1983600,2.13
+1988-07-01,35.50,35.75,35.38,35.63,2457600,2.10
+1988-06-30,36.00,36.00,35.38,35.50,4086000,2.10
+1988-06-29,36.00,36.13,35.63,35.75,1905600,2.11
+1988-06-28,35.63,36.13,35.63,36.00,4160400,2.13
+1988-06-27,35.25,36.63,35.13,35.50,2426400,2.10
+1988-06-24,35.13,35.63,35.13,35.50,3427200,2.10
+1988-06-23,35.75,35.75,35.00,35.00,1590000,2.07
+1988-06-22,36.13,36.25,35.38,35.75,3240000,2.11
+1988-06-21,35.50,36.00,35.25,36.00,2929200,2.13
+1988-06-20,35.25,35.88,35.00,35.25,4443600,2.08
+1988-06-17,35.00,35.00,34.63,35.00,2877600,2.07
+1988-06-16,34.88,35.00,34.38,34.38,2803200,2.03
+1988-06-15,35.25,35.25,35.00,35.00,1490400,2.07
+1988-06-14,35.25,35.50,35.00,35.25,2556000,2.08
+1988-06-13,35.13,35.25,34.88,35.13,926400,2.07
+1988-06-10,34.75,35.50,34.50,35.13,3147600,2.07
+1988-06-09,34.50,35.00,34.25,34.63,3199200,2.04
+1988-06-08,33.25,34.25,33.25,34.25,1764000,2.02
+1988-06-07,33.13,33.38,32.75,33.00,2317200,1.95
+1988-06-06,34.00,34.25,33.13,33.25,1974000,1.96
+1988-06-03,34.25,34.38,33.75,33.88,1260000,2.00
+1988-06-02,34.63,34.63,34.25,34.50,1666800,2.04
+1988-06-01,34.63,35.00,34.50,34.75,2437200,2.05
+1988-05-31,33.38,34.75,33.25,34.63,2319600,2.04
+1988-05-27,33.63,33.63,33.38,33.38,393600,1.97
+1988-05-26,33.75,33.88,33.63,33.63,1270800,1.99
+1988-05-25,33.50,34.00,33.25,33.50,1557600,1.98
+1988-05-24,32.25,33.63,32.25,33.38,1370400,1.97
+1988-05-23,33.13,33.13,32.38,32.50,679200,1.92
+1988-05-20,32.75,33.25,32.38,33.00,1276800,1.95
+1988-05-19,32.75,32.75,31.62,32.50,1426800,1.92
+1988-05-18,33.75,33.88,32.75,32.75,2266800,1.93
+1988-05-17,35.38,35.75,33.50,33.50,2446800,1.98
+1988-05-16,35.38,35.38,34.13,35.13,1502400,2.07
+1988-05-13,34.88,35.88,34.88,35.88,4086000,2.10
+1988-05-12,35.50,35.88,34.63,35.13,2414400,2.06
+1988-05-11,34.00,36.25,33.63,35.63,4016400,2.09
+1988-05-10,33.50,34.50,33.13,34.13,2757600,2.00
+1988-05-09,32.50,33.38,32.25,33.38,1483200,1.96
+1988-05-06,32.75,33.25,32.25,32.25,6482400,1.89
+1988-05-05,33.75,33.75,32.63,33.25,11616000,1.95
+1988-05-04,34.88,35.00,33.50,34.25,2289600,2.01
+1988-05-03,35.13,35.25,34.25,34.75,6277200,2.04
+1988-05-02,35.50,35.50,35.00,35.13,2299200,2.06
+1988-04-29,36.25,36.25,35.00,35.63,1987200,2.09
+1988-04-28,36.38,37.38,36.13,36.50,3043200,2.14
+1988-04-27,36.50,36.63,36.38,36.38,2394000,2.13
+1988-04-26,35.88,36.38,35.88,36.13,1790400,2.12
+1988-04-25,36.38,36.88,35.75,35.88,4010400,2.10
+1988-04-22,36.38,36.63,36.13,36.50,3742800,2.14
+1988-04-21,36.38,37.25,35.25,36.13,2623200,2.12
+1988-04-20,37.00,37.38,35.75,36.13,3967200,2.12
+1988-04-19,37.88,38.50,36.75,36.75,5282400,2.15
+1988-04-18,37.25,37.75,36.63,37.63,2293200,2.21
+1988-04-15,39.00,39.00,37.25,37.25,3790800,2.18
+1988-04-14,37.00,39.25,36.50,39.25,5812800,2.30
+1988-04-13,37.13,37.38,36.88,37.38,2929200,2.19
+1988-04-12,37.38,37.38,36.63,36.88,3872400,2.16
+1988-04-11,37.88,38.00,37.25,37.38,4222800,2.19
+1988-04-08,37.88,38.13,37.50,37.75,1916400,2.21
+1988-04-07,38.00,38.00,37.50,37.88,1104000,2.22
+1988-04-06,37.63,38.38,37.00,38.00,3736800,2.23
+1988-04-05,37.50,38.00,37.25,37.50,2264400,2.20
+1988-04-04,37.75,38.38,37.13,37.50,3674400,2.20
+1988-03-31,38.25,39.00,37.50,37.88,2317200,2.22
+1988-03-30,38.50,39.13,37.38,38.50,2889600,2.26
+1988-03-29,37.25,38.63,37.25,38.00,3109200,2.23
+1988-03-28,36.50,37.13,36.50,36.88,1459200,2.16
+1988-03-25,36.75,37.75,36.38,36.75,6223200,2.15
+1988-03-24,38.50,38.50,36.50,36.75,2196000,2.15
+1988-03-23,38.50,38.88,37.88,38.50,1230000,2.26
+1988-03-22,37.75,39.00,37.75,38.38,2697600,2.25
+1988-03-21,37.75,37.75,37.13,37.50,1552800,2.20
+1988-03-18,38.50,38.50,37.75,37.88,3516000,2.22
+1988-03-17,38.63,39.00,38.13,38.50,3049200,2.26
+1988-03-16,38.25,38.63,38.25,38.50,3276000,2.26
+1988-03-15,38.88,38.88,38.25,38.50,1695600,2.26
+1988-03-14,37.88,38.75,37.75,38.75,2894400,2.27
+1988-03-11,38.50,38.63,37.25,37.75,3626400,2.21
+1988-03-10,39.63,40.13,38.25,38.25,5154000,2.24
+1988-03-09,39.63,40.75,39.38,39.75,5216400,2.33
+1988-03-08,37.75,40.25,37.75,39.63,7964400,2.32
+1988-03-07,38.13,38.13,37.63,37.75,986400,2.21
+1988-03-04,38.25,38.88,38.25,38.38,2174400,2.25
+1988-03-03,38.00,39.00,38.00,38.38,3456000,2.25
+1988-03-02,39.00,40.00,38.00,38.25,3789600,2.24
+1988-03-01,39.25,39.38,38.50,38.75,4000800,2.27
+1988-02-29,37.75,38.75,37.63,38.75,3056400,2.27
+1988-02-26,37.38,37.63,36.50,37.25,1682400,2.18
+1988-02-25,38.13,39.00,36.75,37.13,4614000,2.18
+1988-02-24,38.13,38.50,37.88,38.00,3032400,2.23
+1988-02-23,38.00,38.25,37.38,37.88,3376800,2.22
+1988-02-22,37.38,38.88,37.25,38.25,6174000,2.24
+1988-02-19,36.75,37.63,36.63,37.38,5415600,2.19
+1988-02-18,36.25,37.00,36.13,36.75,2679600,2.15
+1988-02-17,36.25,36.75,36.13,36.50,6135600,2.14
+1988-02-16,35.25,36.13,35.00,36.13,6633600,2.12
+1988-02-12,34.25,35.25,34.25,35.25,5424000,2.07
+1988-02-11,34.38,34.38,33.75,34.00,2037600,1.98
+1988-02-10,33.50,34.50,33.50,34.13,2902800,1.99
+1988-02-09,33.25,33.63,33.13,33.38,2079600,1.94
+1988-02-08,33.00,33.38,32.75,33.00,2924400,1.92
+1988-02-05,33.75,33.75,33.13,33.13,3616800,1.93
+1988-02-04,34.50,34.50,33.50,33.63,3277200,1.96
+1988-02-03,33.63,34.50,33.13,34.50,5019600,2.01
+1988-02-02,34.25,34.25,33.63,33.88,4485600,1.97
+1988-02-01,35.00,35.00,34.13,34.38,3957600,2.00
+1988-01-29,34.88,35.00,33.88,34.88,6613200,2.03
+1988-01-28,34.00,34.75,34.00,34.38,5227200,2.00
+1988-01-27,34.00,34.75,33.38,33.88,7376400,1.97
+1988-01-26,32.25,34.00,31.87,34.00,7974000,1.98
+1988-01-25,32.00,32.63,31.75,32.00,9052800,1.86
+1988-01-22,30.62,31.50,30.50,31.37,8664000,1.83
+1988-01-21,30.25,30.37,29.62,30.25,3517200,1.76
+1988-01-20,31.00,31.25,29.87,29.87,3926400,1.74
+1988-01-19,31.75,32.75,31.37,31.62,3853200,1.84
+1988-01-18,31.00,32.13,31.00,32.00,2209200,1.86
+1988-01-15,31.50,31.87,31.25,31.25,4310400,1.82
+1988-01-14,31.12,31.25,30.00,30.87,3050400,1.80
+1988-01-13,30.37,30.75,29.75,30.75,2859600,1.79
+1988-01-12,30.75,30.75,29.75,30.25,4856400,1.76
+1988-01-11,31.25,31.25,29.87,30.75,4803600,1.79
+1988-01-08,33.25,33.25,30.50,31.00,6723600,1.80
+1988-01-07,31.25,34.25,30.62,33.50,6405600,1.95
+1988-01-06,30.25,31.37,30.00,31.12,4299600,1.81
+1988-01-05,30.25,31.25,30.00,30.00,4819200,1.75
+1988-01-04,28.50,30.00,28.25,30.00,4576800,1.75
+1987-12-31,28.37,28.37,27.50,27.62,5446800,1.61
+1987-12-30,28.00,28.25,27.75,28.12,3772800,1.64
+1987-12-29,27.62,27.87,27.50,27.75,3543600,1.61
+1987-12-28,28.25,28.25,27.25,27.25,3049200,1.59
+1987-12-24,28.62,29.00,28.37,28.50,1930800,1.66
+1987-12-23,28.12,29.12,28.00,28.87,4899600,1.68
+1987-12-22,29.00,29.00,28.12,28.37,3482400,1.65
+1987-12-21,28.50,28.62,28.12,28.62,4743600,1.67
+1987-12-18,28.62,29.00,28.37,28.62,7575600,1.67
+1987-12-17,29.50,29.75,28.50,28.50,4239600,1.66
+1987-12-16,28.00,29.75,27.87,29.50,4462800,1.72
+1987-12-15,27.37,28.25,27.37,27.75,3696000,1.61
+1987-12-14,26.25,27.37,26.25,27.25,7927200,1.59
+1987-12-11,26.50,26.75,26.25,26.25,2863200,1.53
+1987-12-10,26.75,27.37,26.50,26.62,6572400,1.55
+1987-12-09,27.00,27.37,26.62,27.12,4360800,1.58
+1987-12-08,25.87,26.87,25.87,26.87,6393600,1.56
+1987-12-07,25.62,25.75,25.25,25.50,6207600,1.48
+1987-12-04,26.00,26.12,25.12,25.50,5085600,1.48
+1987-12-03,27.37,27.50,26.00,26.00,5546400,1.51
+1987-12-02,27.62,27.75,27.00,27.37,3414000,1.59
+1987-12-01,27.75,28.25,27.50,27.50,5113200,1.60
+1987-11-30,28.25,28.25,26.87,27.12,9014400,1.58
+1987-11-27,29.12,29.12,28.87,28.87,3630000,1.68
+1987-11-25,28.75,29.37,28.75,29.12,3666000,1.69
+1987-11-24,28.25,28.75,28.25,28.50,7479600,1.66
+1987-11-23,28.25,28.50,27.87,28.12,3633600,1.64
+1987-11-20,28.12,28.50,27.75,28.50,5563200,1.66
+1987-11-19,29.25,29.37,28.00,28.12,5546400,1.64
+1987-11-18,29.50,29.87,29.12,29.12,4179600,1.69
+1987-11-17,30.00,30.00,29.12,29.12,9120000,1.69
+1987-11-16,30.12,30.62,30.00,30.12,3630000,1.75
+1987-11-13,30.87,31.12,30.00,30.37,5124000,1.75
+1987-11-12,31.00,31.37,30.50,31.00,6692400,1.79
+1987-11-11,30.25,30.50,29.75,30.25,8286000,1.75
+1987-11-10,30.25,30.37,29.62,29.62,7926000,1.71
+1987-11-09,30.12,30.87,30.12,30.25,7350000,1.75
+1987-11-06,31.00,31.75,30.62,30.75,6297600,1.78
+1987-11-05,31.00,32.13,30.37,30.37,9230400,1.75
+1987-11-04,31.00,31.50,30.87,31.00,7206000,1.79
+1987-11-03,31.87,32.00,30.50,31.50,6163200,1.82
+1987-11-02,31.25,32.25,31.25,31.87,4917600,1.84
+1987-10-30,32.75,32.75,31.00,31.37,10486800,1.81
+1987-10-29,28.00,31.00,28.00,30.75,19920000,1.78
+1987-10-28,26.75,28.00,26.25,27.75,13920000,1.60
+1987-10-27,27.50,27.75,26.50,26.75,20160000,1.54
+1987-10-26,26.50,28.00,26.00,26.00,24600000,1.50
+1987-10-23,28.25,29.00,28.25,28.50,27872400,1.65
+1987-10-22,29.00,29.75,28.50,29.00,54996000,1.67
+1987-10-21,28.00,31.00,28.00,30.75,69376800,1.78
+1987-10-20,33.00,33.00,21.50,28.75,80400000,1.66
+1987-10-19,41.00,43.75,30.00,30.00,40012800,1.73
+1987-10-16,49.00,49.00,43.50,44.75,35462400,2.58
+1987-10-15,50.00,52.00,49.38,49.50,26280000,2.86
+1987-10-14,54.25,54.50,52.00,52.88,11806800,3.05
+1987-10-13,55.38,55.75,54.13,54.50,9410400,3.15
+1987-10-12,56.25,56.50,54.88,55.00,8416800,3.18
+1987-10-09,57.75,57.75,56.13,56.63,8876400,3.27
+1987-10-08,58.88,59.13,57.50,58.00,9646800,3.35
+1987-10-07,58.88,59.75,58.38,59.00,9757200,3.41
+1987-10-06,59.63,59.63,58.75,59.25,10222800,3.42
+1987-10-05,59.38,60.50,59.38,59.88,10226400,3.46
+1987-10-02,59.63,59.75,59.25,59.75,5340000,3.45
+1987-10-01,59.63,59.88,59.00,59.75,22680000,3.45
+1987-09-30,59.00,60.00,58.75,60.00,16440000,3.46
+1987-09-29,59.50,60.00,59.00,59.75,14400000,3.45
+1987-09-28,58.50,59.00,58.13,58.25,9303600,3.36
+1987-09-25,58.13,59.63,57.88,59.00,18840000,3.41
+1987-09-24,58.75,58.88,57.88,57.88,10134000,3.34
+1987-09-23,57.00,59.25,56.88,59.25,24630000,3.42
+1987-09-22,57.13,57.63,56.75,57.00,17040000,3.29
+1987-09-21,58.75,59.13,57.13,57.25,25200000,3.31
+1987-09-18,60.00,60.50,57.75,58.00,65520000,3.35
+1987-09-17,52.50,53.50,52.25,52.88,9289200,3.05
+1987-09-16,53.00,53.13,52.25,52.38,10386000,3.02
+1987-09-15,52.00,53.50,51.75,53.25,14280000,3.08
+1987-09-14,50.88,52.25,50.75,52.25,6984000,3.02
+1987-09-11,50.00,51.13,50.00,51.00,4276800,2.95
+1987-09-10,50.25,50.75,50.00,50.25,4850400,2.90
+1987-09-09,50.00,50.25,49.25,50.00,7112400,2.89
+1987-09-08,51.63,51.63,49.50,50.00,7856400,2.89
+1987-09-04,52.00,52.50,51.13,51.38,5160000,2.97
+1987-09-03,52.63,52.75,51.00,51.88,6405600,3.00
+1987-09-02,52.75,52.75,51.75,52.25,8623200,3.02
+1987-09-01,54.00,54.50,52.50,53.25,7080000,3.08
+1987-08-31,54.00,54.50,53.63,54.00,7736400,3.12
+1987-08-28,54.63,55.25,54.00,54.38,9759600,3.14
+1987-08-27,53.88,54.63,52.25,54.50,11096400,3.15
+1987-08-26,53.25,54.50,53.13,53.63,12480000,3.10
+1987-08-25,53.25,53.75,53.00,53.13,5626800,3.07
+1987-08-24,52.88,53.50,52.63,53.00,6555600,3.06
+1987-08-21,52.38,52.75,51.88,52.63,6730800,3.04
+1987-08-20,53.38,53.50,52.25,52.38,11176800,3.02
+1987-08-19,52.75,53.88,52.63,53.25,13680000,3.08
+1987-08-18,51.63,53.50,51.13,53.50,10443600,3.09
+1987-08-17,52.38,53.00,51.75,51.75,5179200,2.99
+1987-08-14,52.50,52.88,52.00,52.50,3426000,3.03
+1987-08-13,52.38,53.25,52.13,52.13,5059200,3.00
+1987-08-12,52.00,53.38,51.88,52.63,6855600,3.03
+1987-08-11,52.25,52.50,51.75,52.00,4707600,2.99
+1987-08-10,52.00,52.25,51.75,52.25,2676000,3.00
+1987-08-07,52.00,52.25,51.75,52.00,3577200,2.99
+1987-08-06,51.88,51.88,51.00,51.88,4627200,2.98
+1987-08-05,52.00,52.75,51.75,52.00,6879600,2.99
+1987-08-04,51.13,52.38,51.00,52.13,5122800,3.00
+1987-08-03,50.75,51.63,50.50,51.38,4863600,2.95
+1987-07-31,51.63,51.63,50.75,51.13,4156800,2.94
+1987-07-30,51.88,52.00,51.13,51.50,5332800,2.96
+1987-07-29,50.63,52.50,50.63,51.50,14760000,2.96
+1987-07-28,51.75,51.88,50.38,50.50,11287200,2.90
+1987-07-27,51.88,52.00,51.25,51.63,9499200,2.97
+1987-07-24,51.00,52.50,51.00,52.00,34920000,2.99
+1987-07-23,48.88,48.88,47.13,47.63,9486000,2.74
+1987-07-22,48.00,49.50,47.88,48.88,9859200,2.81
+1987-07-21,47.50,48.25,47.50,47.75,8610000,2.75
+1987-07-20,47.75,48.38,47.50,47.63,8659200,2.74
+1987-07-17,48.63,48.63,47.63,48.00,9003600,2.76
+1987-07-16,49.00,49.25,48.38,48.50,9494400,2.79
+1987-07-15,49.13,49.38,48.63,49.00,9769200,2.82
+1987-07-14,49.75,50.13,49.25,49.38,6999600,2.84
+1987-07-13,49.75,49.75,49.25,49.75,2910000,2.86
+1987-07-10,50.00,50.13,49.63,49.63,4010400,2.85
+1987-07-09,49.88,50.38,49.88,50.00,4826400,2.87
+1987-07-08,50.38,50.88,49.88,49.88,5373600,2.87
+1987-07-07,49.50,51.13,49.38,50.25,9626400,2.89
+1987-07-06,49.75,49.88,49.38,49.50,4870800,2.85
+1987-07-02,49.63,50.00,49.13,49.63,6897600,2.85
+1987-07-01,50.50,50.50,49.38,49.50,12120000,2.85
+1987-06-30,51.13,51.50,50.13,50.63,8199600,2.91
+1987-06-29,51.50,51.75,50.63,51.00,6139200,2.93
+1987-06-26,50.25,51.38,50.25,51.00,18840000,2.93
+1987-06-25,50.00,51.00,49.25,50.00,37440000,2.87
+1987-06-24,53.13,54.50,50.63,51.00,36600000,2.93
+1987-06-23,53.25,63.00,52.75,53.13,65400000,3.05
+1987-06-22,57.00,57.00,53.50,54.00,27360000,3.10
+1987-06-19,56.25,56.50,54.25,56.50,19320000,3.25
+1987-06-18,53.75,56.25,53.75,56.25,13080000,3.23
+1987-06-17,55.00,55.13,53.88,54.13,10596000,3.11
+1987-06-16,52.13,55.13,52.00,54.88,20400000,3.16
+1987-06-15,54.00,54.38,52.50,52.63,10582800,3.03
+1987-06-12,55.25,56.50,53.50,54.50,26040000,3.13
+1987-06-11,54.75,57.50,54.00,54.50,44280000,3.13
+1987-06-10,52.50,55.50,51.75,55.25,35400000,3.18
+1987-06-09,49.75,52.75,49.50,52.75,24600000,3.03
+1987-06-08,49.88,51.00,48.88,50.38,9093600,2.90
+1987-06-05,52.25,52.25,49.50,50.00,14880000,2.87
+1987-06-04,50.00,52.63,49.75,52.38,19920000,3.01
+1987-06-03,49.25,50.88,49.13,50.63,26880000,2.91
+1987-06-02,46.25,47.75,46.13,47.75,5406000,2.75
+1987-06-01,47.25,47.25,46.13,46.25,2937600,2.66
+1987-05-29,46.63,47.38,46.00,46.88,6340800,2.70
+1987-05-28,45.50,46.50,45.00,46.38,4935600,2.67
+1987-05-27,46.00,46.25,45.00,45.75,3636000,2.63
+1987-05-26,44.38,46.00,44.25,46.00,7640400,2.64
+1987-05-22,43.88,44.13,43.63,43.88,3140400,2.52
+1987-05-21,43.50,43.88,43.13,43.63,5805600,2.51
+1987-05-20,42.63,43.25,42.13,42.88,7963200,2.47
+1987-05-19,42.88,43.75,42.50,42.88,7360800,2.47
+1987-05-18,42.38,42.88,41.75,42.88,4040400,2.47
+1987-05-15,42.50,42.88,42.13,42.63,2280000,2.45
+1987-05-14,42.50,43.88,42.50,42.50,4093200,2.44
+1987-05-13,42.63,43.63,42.63,43.50,7003200,2.49
+1987-05-12,42.88,43.38,42.13,42.75,6477600,2.44
+1987-05-11,43.50,44.00,43.25,43.38,12000000,2.48
+1987-05-08,43.75,44.00,43.25,43.25,2460000,2.47
+1987-05-07,43.63,43.75,43.25,43.63,3680400,2.50
+1987-05-06,44.00,44.38,43.38,43.75,2526000,2.50
+1987-05-05,43.00,44.25,43.00,44.25,5055600,2.53
+1987-05-04,43.13,43.25,42.75,43.25,2766000,2.47
+1987-05-01,42.75,43.50,42.38,43.00,2943600,2.46
+1987-04-30,42.50,43.13,42.25,42.88,4442400,2.45
+1987-04-29,42.25,42.38,41.75,42.38,6046800,2.42
+1987-04-28,41.63,42.75,41.50,42.00,3224400,2.40
+1987-04-27,40.75,42.25,40.13,41.63,3646800,2.38
+1987-04-24,42.00,42.50,41.25,41.50,3637200,2.37
+1987-04-23,42.38,43.25,42.38,42.88,4016400,2.45
+1987-04-22,42.88,42.88,42.38,42.50,2520000,2.43
+1987-04-21,42.75,43.13,42.00,42.88,5320800,2.45
+1987-04-20,42.63,43.25,42.13,43.25,3757200,2.47
+1987-04-16,41.88,42.88,41.75,42.38,3196800,2.42
+1987-04-15,41.75,45.38,41.25,41.63,3966000,2.38
+1987-04-14,42.50,42.63,40.63,41.00,6856800,2.34
+1987-04-13,43.75,43.88,42.50,42.88,4022400,2.45
+1987-04-10,43.75,44.00,42.88,43.50,5902800,2.49
+1987-04-09,45.00,45.25,44.00,44.50,5917200,2.54
+1987-04-08,45.38,45.75,45.25,45.63,3382800,2.61
+1987-04-07,45.38,46.00,45.00,45.50,5049600,2.60
+1987-04-06,45.75,46.00,45.63,45.63,3502800,2.61
+1987-04-03,44.63,45.75,44.25,45.63,7202400,2.61
+1987-04-02,45.25,45.50,44.75,44.88,3906000,2.57
+1987-04-01,44.75,45.25,44.50,45.00,6710400,2.57
+1987-03-31,44.88,45.50,44.75,45.50,4167600,2.60
+1987-03-30,45.13,45.13,44.00,44.75,3013200,2.56
+1987-03-27,46.63,47.00,45.50,45.75,3982800,2.62
+1987-03-26,46.50,46.88,46.25,46.38,3916800,2.65
+1987-03-25,47.63,47.63,46.88,47.00,2306400,2.69
+1987-03-24,48.00,48.50,47.25,47.63,6210000,2.72
+1987-03-23,47.00,48.25,47.00,48.25,4543200,2.76
+1987-03-20,47.00,47.25,46.75,47.13,4584000,2.70
+1987-03-19,47.00,47.25,46.50,46.75,4376400,2.67
+1987-03-18,46.25,47.38,46.25,47.13,6853200,2.70
+1987-03-17,45.13,46.38,45.13,46.38,5460000,2.65
+1987-03-16,44.63,45.50,43.88,45.13,3897600,2.58
+1987-03-13,45.88,45.88,44.38,44.38,4497600,2.54
+1987-03-12,45.88,46.63,45.13,45.63,7383600,2.61
+1987-03-11,46.13,46.38,45.00,45.75,7882800,2.62
+1987-03-10,44.38,45.75,44.13,45.63,9199200,2.61
+1987-03-09,44.75,44.75,43.50,44.00,4876800,2.52
+1987-03-06,45.50,45.50,43.88,44.88,5617200,2.57
+1987-03-05,44.50,45.25,44.00,45.00,7102800,2.57
+1987-03-04,43.50,44.00,43.38,44.00,7830000,2.52
+1987-03-03,42.75,43.75,42.63,43.38,5317200,2.48
+1987-03-02,42.75,43.75,42.50,43.00,6864000,2.46
+1987-02-27,42.25,42.75,42.13,42.38,2599200,2.42
+1987-02-26,43.00,43.00,42.00,42.25,3482400,2.42
+1987-02-25,43.38,43.38,42.88,43.00,3812400,2.46
+1987-02-24,43.63,43.75,42.75,43.38,4796400,2.48
+1987-02-23,44.75,44.88,43.38,43.50,5540400,2.49
+1987-02-20,44.75,45.50,44.25,44.63,13800000,2.55
+1987-02-19,43.25,45.38,43.25,44.63,12240000,2.55
+1987-02-18,41.88,43.50,41.75,43.25,7830000,2.47
+1987-02-17,39.88,41.63,39.88,41.50,11650800,2.37
+1987-02-13,40.00,40.00,38.75,40.00,9117600,2.29
+1987-02-12,39.75,40.00,38.75,39.88,13800000,2.27
+1987-02-11,40.25,40.50,39.75,40.25,7239600,2.29
+1987-02-10,41.00,41.38,40.00,40.50,9903600,2.30
+1987-02-09,41.25,41.38,40.88,40.88,5226000,2.32
+1987-02-06,42.00,42.63,41.13,41.25,8766000,2.35
+1987-02-05,42.00,42.75,41.75,42.25,8199600,2.40
+1987-02-04,42.00,42.38,41.25,42.13,5787600,2.40
+1987-02-03,42.25,42.50,41.63,42.00,5572800,2.39
+1987-02-02,41.75,42.50,41.38,42.13,6903600,2.40
+1987-01-30,43.00,43.13,41.25,41.25,11836800,2.35
+1987-01-29,44.25,44.25,43.13,43.38,4356000,2.47
+1987-01-28,43.88,44.38,43.13,44.00,8774400,2.50
+1987-01-27,43.38,44.00,43.25,44.00,3482400,2.50
+1987-01-26,42.88,43.38,42.50,43.13,2396400,2.45
+1987-01-23,43.25,44.00,42.63,42.63,9616800,2.42
+1987-01-22,42.75,44.13,42.75,43.38,6879600,2.47
+1987-01-21,42.75,43.63,42.63,42.75,3340800,2.43
+1987-01-20,43.50,43.75,42.50,43.00,5229600,2.44
+1987-01-19,43.38,43.38,42.25,42.75,2797200,2.43
+1987-01-16,42.88,43.88,42.88,43.38,6286800,2.47
+1987-01-15,42.25,43.13,42.00,42.75,9960000,2.43
+1987-01-14,42.50,42.75,42.13,42.50,7450800,2.42
+1987-01-13,42.75,43.00,42.13,42.50,6986400,2.42
+1987-01-12,43.50,43.50,42.75,42.88,3486000,2.44
+1987-01-09,43.50,43.63,42.75,43.25,6152400,2.46
+1987-01-08,44.88,45.25,43.00,44.00,7107600,2.50
+1987-01-07,44.25,44.88,44.13,44.88,3250800,2.55
+1987-01-06,43.75,44.13,43.25,44.00,10642800,2.50
+1987-01-05,43.25,43.50,42.75,43.38,4693200,2.47
+1987-01-02,43.00,43.25,42.50,43.13,2469600,2.45
+1986-12-31,42.75,42.88,42.50,42.50,2119200,2.42
+1986-12-30,42.88,43.00,42.50,42.63,3002400,2.42
+1986-12-29,43.13,43.25,42.75,42.88,2090400,2.44
+1986-12-26,43.25,43.25,42.88,43.00,780000,2.44
+1986-12-24,44.00,44.00,43.38,43.50,1149600,2.47
+1986-12-23,43.75,43.88,43.00,43.63,2703600,2.48
+1986-12-22,43.63,43.88,43.00,43.88,4293600,2.50
+1986-12-19,43.00,43.50,42.75,43.50,4335600,2.47
+1986-12-18,43.00,43.38,42.63,43.00,4939200,2.44
+1986-12-17,43.13,43.38,43.00,43.13,2800800,2.45
+1986-12-16,43.50,43.50,42.88,43.38,4329600,2.47
+1986-12-15,43.63,43.75,43.00,43.38,3393600,2.47
+1986-12-12,43.88,44.00,43.50,43.50,1809600,2.47
+1986-12-11,44.75,44.75,43.63,43.75,3439200,2.49
+1986-12-10,44.50,45.00,44.25,44.75,3836400,2.54
+1986-12-09,45.75,45.75,44.38,44.63,2926800,2.54
+1986-12-08,45.63,45.75,44.50,45.50,4580400,2.59
+1986-12-05,46.00,46.00,45.00,45.63,2936400,2.59
+1986-12-04,46.50,46.75,45.75,46.00,3774000,2.62
+1986-12-03,46.00,46.13,45.50,45.88,3632400,2.61
+1986-12-02,44.75,45.50,44.38,45.38,5750400,2.58
+1986-12-01,44.50,44.50,43.25,44.38,3663600,2.52
+1986-11-28,45.00,45.00,43.75,44.50,1974000,2.53
+1986-11-26,44.25,44.88,44.13,44.50,2646000,2.53
+1986-11-25,44.25,45.25,44.25,44.75,3136800,2.54
+1986-11-24,43.25,44.75,43.00,44.13,4239600,2.51
+1986-11-21,43.50,44.00,42.88,43.00,3889200,2.44
+1986-11-20,41.75,43.25,41.75,43.13,3297600,2.45
+1986-11-19,42.00,42.38,40.75,41.38,5673600,2.35
+1986-11-18,42.25,42.88,41.75,42.13,5780400,2.40
+1986-11-17,42.75,42.88,42.25,42.38,4459200,2.41
+1986-11-14,43.00,43.25,42.63,43.00,8790000,2.44
+1986-11-13,44.75,44.75,42.00,43.13,8323200,2.44
+1986-11-12,44.63,44.88,44.00,44.75,5655600,2.53
+1986-11-11,45.75,45.75,44.50,44.75,3620400,2.53
+1986-11-10,45.63,45.75,45.25,45.50,2916000,2.57
+1986-11-07,46.25,46.25,45.25,45.75,2286000,2.59
+1986-11-06,47.00,47.25,46.25,46.38,4077600,2.62
+1986-11-05,47.38,47.63,47.13,47.25,2433600,2.67
+1986-11-04,46.75,47.38,46.13,47.38,2602800,2.68
+1986-11-03,47.50,47.75,47.00,47.00,1710000,2.66
+1986-10-31,46.50,47.63,46.00,47.63,4533600,2.70
+1986-10-30,46.00,46.75,45.50,46.38,5019600,2.62
+1986-10-29,44.50,45.25,44.38,45.25,4093200,2.56
+1986-10-28,43.50,44.75,43.50,44.25,2250000,2.50
+1986-10-27,44.00,44.25,43.25,43.25,1620000,2.45
+1986-10-24,44.88,44.88,44.00,44.13,1695600,2.50
+1986-10-23,44.13,45.00,44.00,44.88,3277200,2.54
+1986-10-22,43.75,44.13,43.38,43.88,1476000,2.48
+1986-10-21,43.25,43.63,43.00,43.63,2617200,2.47
+1986-10-20,44.13,44.25,43.13,43.25,1540800,2.45
+1986-10-17,44.00,44.50,43.75,44.13,1076400,2.50
+1986-10-16,43.88,44.50,43.63,44.00,3426000,2.49
+1986-10-15,42.50,44.00,42.50,43.63,4820400,2.47
+1986-10-14,42.13,42.88,42.13,42.75,3902400,2.42
+1986-10-13,42.25,42.38,42.13,42.13,726000,2.38
+1986-10-10,43.00,43.25,42.00,42.38,5097600,2.40
+1986-10-09,42.25,43.00,42.13,42.75,5042400,2.42
+1986-10-08,40.75,42.50,40.75,42.50,5904000,2.40
+1986-10-07,42.00,42.13,40.00,40.75,7266000,2.31
+1986-10-06,42.63,42.75,41.88,41.88,1216800,2.37
+1986-10-03,43.00,43.38,42.00,42.38,1882800,2.40
+1986-10-02,43.25,43.25,42.25,43.00,4976400,2.43
+1986-10-01,43.25,44.25,42.88,43.13,6892800,2.44
+1986-09-30,43.00,44.50,43.00,43.00,2539200,2.43
+1986-09-29,43.50,43.50,42.63,42.88,1657200,2.43
+1986-09-26,43.25,44.13,43.25,43.75,2667600,2.48
+1986-09-25,43.25,43.50,42.25,43.25,3812400,2.45
+1986-09-24,43.25,43.50,42.75,43.25,2710800,2.45
+1986-09-23,42.50,43.50,42.13,43.50,4459200,2.46
+1986-09-22,42.00,42.25,41.75,42.00,1686000,2.38
+1986-09-19,43.25,43.38,41.63,42.00,5269200,2.38
+1986-09-18,43.13,43.88,42.88,43.50,3289200,2.46
+1986-09-17,42.75,44.00,42.50,43.38,3007200,2.45
+1986-09-16,42.75,43.00,41.63,42.63,1476000,2.41
+1986-09-15,43.00,43.75,42.50,43.00,3144000,2.43
+1986-09-12,44.50,45.50,41.88,42.38,4366800,2.40
+1986-09-11,46.88,47.13,43.50,44.38,4726800,2.51
+1986-09-10,47.00,47.63,46.88,47.13,4479600,2.67
+1986-09-09,47.25,47.75,46.50,46.75,2550000,2.65
+1986-09-08,47.25,47.63,46.63,47.00,2942400,2.66
+1986-09-05,47.88,48.00,47.13,47.25,2940000,2.67
+1986-09-04,46.13,48.00,46.13,47.88,5727600,2.71
+1986-09-03,46.38,46.38,45.25,46.38,3902400,2.62
+1986-09-02,46.50,46.88,46.00,46.38,3512400,2.62
+1986-08-29,46.25,46.50,45.75,46.38,4470000,2.62
+1986-08-28,47.00,47.38,46.00,46.25,3920400,2.62
+1986-08-27,47.00,47.50,46.63,47.25,2192400,2.67
+1986-08-26,45.00,47.75,45.00,47.25,3006000,2.67
+1986-08-25,45.63,45.63,44.25,45.13,3183600,2.55
+1986-08-22,46.50,46.50,45.50,45.75,4099200,2.59
+1986-08-21,46.63,46.75,45.75,46.25,3657600,2.62
+1986-08-20,47.13,47.38,46.50,46.75,2636400,2.65
+1986-08-19,47.00,47.25,46.25,46.88,3006000,2.65
+1986-08-18,47.00,47.25,46.38,47.25,2334000,2.67
+1986-08-15,47.38,47.38,46.75,47.00,1350000,2.66
+1986-08-14,47.13,47.50,46.63,47.13,2017200,2.67
+1986-08-13,46.75,48.13,46.75,47.00,7647600,2.65
+1986-08-12,46.63,46.75,46.00,46.75,4603200,2.63
+1986-08-11,45.50,46.50,45.50,46.25,3050400,2.61
+1986-08-08,43.50,45.25,43.25,45.25,3194400,2.55
+1986-08-07,42.75,43.50,42.63,43.13,2937600,2.43
+1986-08-06,44.00,44.00,43.00,43.13,4929600,2.43
+1986-08-05,44.25,44.38,43.63,44.25,6656400,2.49
+1986-08-04,43.88,43.88,41.25,43.25,7830000,2.44
+1986-08-01,45.25,45.50,44.25,44.50,4316400,2.51
+1986-07-31,46.25,46.25,45.50,45.50,2770800,2.56
+1986-07-30,45.75,46.25,45.13,46.00,3009600,2.59
+1986-07-29,45.00,46.25,44.25,45.75,4857600,2.58
+1986-07-28,47.25,47.63,44.50,44.88,8582400,2.53
+1986-07-25,47.50,47.75,46.50,47.00,2559600,2.65
+1986-07-24,48.25,48.38,46.63,47.50,3392400,2.68
+1986-07-23,48.25,48.50,48.00,48.25,4083600,2.72
+1986-07-22,47.88,48.88,47.63,48.00,4464000,2.70
+1986-07-21,48.25,48.50,46.88,48.00,5300400,2.70
+1986-07-18,50.13,50.13,48.75,49.00,5586000,2.76
+1986-07-17,49.00,50.25,49.00,50.00,3900000,2.82
+1986-07-16,49.63,50.00,49.00,49.50,3486000,2.79
+1986-07-15,50.88,51.00,49.25,49.38,5883600,2.78
+1986-07-14,51.75,51.75,50.50,51.00,2973600,2.87
+1986-07-11,52.38,52.38,51.63,51.88,3607200,2.92
+1986-07-10,52.75,52.88,51.75,52.38,5514000,2.95
+1986-07-09,53.38,53.88,52.50,52.50,5782800,2.96
+1986-07-08,53.25,53.38,52.50,53.13,4879200,2.99
+1986-07-07,55.63,55.63,52.50,53.75,2629200,3.03
+1986-07-03,55.75,55.75,54.75,55.38,1717200,3.12
+1986-07-02,55.75,55.88,55.25,55.50,1566000,3.13
+1986-07-01,56.00,56.13,55.50,55.75,3224400,3.14
+1986-06-30,56.00,56.13,55.50,55.75,2372400,3.14
+1986-06-27,56.50,56.75,55.75,55.88,5037600,3.15
+1986-06-26,56.25,56.50,55.63,56.00,1807200,3.15
+1986-06-25,55.38,56.88,55.38,56.00,5856000,3.15
+1986-06-24,54.75,55.50,54.50,55.25,4377600,3.11
+1986-06-23,55.50,55.75,54.75,55.00,5304000,3.10
+1986-06-20,55.63,55.75,54.75,55.13,4425600,3.11
+1986-06-19,56.25,56.38,55.38,55.38,2457600,3.12
+1986-06-18,57.38,57.75,56.25,56.50,1554000,3.18
+1986-06-17,58.38,58.38,57.25,57.63,2773200,3.25
+1986-06-16,58.38,58.50,58.00,58.50,1807200,3.30
+1986-06-13,58.00,58.50,57.63,58.25,3624000,3.28
+1986-06-12,57.00,57.75,57.00,57.75,3043200,3.25
+1986-06-11,56.25,56.88,56.25,56.75,706800,3.20
+1986-06-10,55.25,56.25,55.13,56.00,1702800,3.15
+1986-06-09,56.75,56.75,55.25,55.38,2773200,3.12
+1986-06-06,55.88,56.63,55.50,56.50,3409200,3.18
+1986-06-05,55.75,56.25,55.63,56.00,2110800,3.15
+1986-06-04,56.25,56.63,55.38,55.75,1729200,3.14
+1986-06-03,56.25,56.38,55.63,56.00,1460400,3.15
+1986-06-02,57.00,57.00,55.50,56.00,2773200,3.15
+1986-05-30,57.75,57.75,56.88,57.00,2304000,3.21
+1986-05-29,57.75,58.00,57.00,57.63,2437200,3.25
+1986-05-28,57.50,58.25,57.25,58.00,3050400,3.27
+1986-05-27,58.00,58.00,57.00,58.00,3142800,3.27
+1986-05-23,58.00,58.25,57.63,58.00,1153200,3.27
+1986-05-22,57.25,58.13,57.13,57.75,1983600,3.25
+1986-05-21,55.63,57.75,55.38,56.63,3562800,3.19
+1986-05-20,54.00,55.75,54.00,55.63,4356000,3.13
+1986-05-19,54.13,54.25,54.00,54.13,2067600,3.05
+1986-05-16,54.50,54.50,53.50,54.25,1580400,3.06
+1986-05-15,54.38,55.25,54.25,54.63,3399600,3.08
+1986-05-14,54.13,54.75,54.00,54.13,3480000,3.05
+1986-05-13,54.25,54.38,53.75,54.00,1506000,3.03
+1986-05-12,55.00,55.25,54.38,54.50,4320000,3.06
+1986-05-09,53.50,54.63,52.75,54.63,4682400,3.07
+1986-05-08,51.00,53.75,51.00,53.50,5925600,3.00
+1986-05-07,50.38,51.00,50.00,51.00,3986400,2.86
+1986-05-06,51.00,51.00,50.25,50.63,1914000,2.84
+1986-05-05,50.50,51.25,50.50,51.00,1252800,2.86
+1986-05-02,50.88,51.25,50.25,50.63,3776400,2.84
+1986-05-01,50.75,50.75,49.75,50.63,5463600,2.84
+1986-04-30,52.63,52.63,51.00,51.00,1436400,2.86
+1986-04-29,53.63,53.88,52.00,52.63,3026400,2.95
+1986-04-28,54.00,54.00,52.25,53.38,3896400,3.00
+1986-04-25,54.50,55.00,53.75,54.25,3607200,3.04
+1986-04-24,55.25,55.25,54.38,54.50,3566400,3.06
+1986-04-23,54.75,55.75,54.63,55.38,3603600,3.11
+1986-04-22,54.63,55.88,54.25,55.25,3339600,3.10
+1986-04-21,52.75,54.75,52.38,54.50,3622800,3.06
+1986-04-18,50.50,52.50,48.75,52.50,6193200,2.95
+1986-04-17,50.50,50.50,49.25,50.25,2757600,2.82
+1986-04-16,49.25,50.75,48.88,50.25,3494400,2.82
+1986-04-15,49.13,49.25,48.25,48.75,6033600,2.74
+1986-04-14,49.00,49.00,48.63,49.00,2750400,2.75
+1986-04-11,49.50,49.63,48.75,49.00,2396400,2.75
+1986-04-10,49.00,49.75,48.75,49.38,6747600,2.77
+1986-04-09,52.00,52.00,48.88,48.88,7360800,2.74
+1986-04-08,49.75,50.75,49.75,50.75,2563200,2.85
+1986-04-07,49.88,49.88,49.00,49.75,3254400,2.79
+1986-04-04,50.63,50.88,49.50,50.00,3297600,2.81
+1986-04-03,51.75,51.75,50.63,50.88,2540400,2.85
+1986-04-02,50.75,50.75,49.00,50.25,3422400,2.82
+1986-04-01,51.75,52.75,50.63,50.75,4995600,2.85
+1986-03-31,51.50,52.25,50.75,51.75,2889600,2.90
+1986-03-27,51.75,52.00,51.38,51.38,4322400,2.88
+1986-03-26,49.38,51.88,49.38,51.50,6984000,2.89
+1986-03-25,49.38,49.63,48.88,49.25,6932400,2.76
+1986-03-24,50.00,50.00,49.13,49.63,5203200,2.78
+1986-03-21,48.25,49.50,48.00,49.38,7693200,2.77
+1986-03-20,48.25,49.25,48.00,48.50,2809200,2.72
+1986-03-19,48.25,48.75,48.00,48.13,4350000,2.70
+1986-03-18,48.00,48.00,47.38,47.88,5509200,2.69
+1986-03-17,46.75,47.25,45.88,46.50,2877600,2.61
+1986-03-14,45.88,47.00,45.88,46.50,7586400,2.61
+1986-03-13,44.75,45.75,44.50,45.63,3804000,2.56
+1986-03-12,45.38,45.50,44.63,44.88,5175600,2.52
+1986-03-11,43.50,45.38,43.38,45.38,5604000,2.55
+1986-03-10,43.63,43.88,43.38,43.50,3112800,2.44
+1986-03-07,42.75,43.75,42.75,43.63,4467600,2.45
+1986-03-06,43.63,43.88,42.75,43.00,3499200,2.41
+1986-03-05,44.25,44.25,43.13,43.50,2672400,2.44
+1986-03-04,44.00,44.75,43.75,44.25,2566800,2.48
+1986-03-03,44.75,44.75,43.50,44.00,4074000,2.47
+1986-02-28,44.63,44.88,44.25,44.75,4306800,2.51
+1986-02-27,43.75,44.38,43.50,44.38,4506000,2.49
+1986-02-26,42.50,43.75,42.50,43.50,3512400,2.44
+1986-02-25,41.50,42.38,41.50,42.38,10986000,2.38
+1986-02-24,41.88,42.00,41.38,41.50,3537600,2.33
+1986-02-21,42.00,42.25,41.63,41.88,5710800,2.35
+1986-02-20,42.25,42.50,41.63,41.88,6496800,2.35
+1986-02-19,42.00,42.75,42.00,42.00,5162400,2.36
+1986-02-18,43.25,43.50,42.88,43.50,4609200,2.43
+1986-02-14,43.00,43.25,42.63,43.00,3374400,2.40
+1986-02-13,43.00,43.00,42.00,43.00,6256800,2.40
+1986-02-12,41.25,42.25,41.25,42.25,10250400,2.36
+1986-02-11,41.13,41.50,41.00,41.13,12120000,2.30
+1986-02-10,41.75,42.13,41.00,41.00,12352800,2.29
+1986-02-07,42.00,42.38,40.38,41.50,12960000,2.32
+1986-02-06,46.00,46.13,41.50,42.38,12960000,2.37
+1986-02-05,45.88,46.00,45.25,45.50,1880400,2.54
+1986-02-04,46.00,46.38,44.63,45.75,2917200,2.55
+1986-02-03,45.50,46.75,45.25,46.25,3849600,2.58
+1986-01-31,44.88,45.63,44.88,45.50,2409600,2.54
+1986-01-30,46.00,47.00,44.63,44.75,3406800,2.50
+1986-01-29,45.50,48.00,45.50,46.00,3643200,2.57
+1986-01-28,44.25,45.63,44.25,45.50,2377200,2.54
+1986-01-27,44.00,44.63,43.75,44.50,2642400,2.48
+1986-01-24,43.25,44.00,43.13,44.00,1839600,2.46
+1986-01-23,43.00,43.00,42.63,43.00,3076800,2.40
+1986-01-22,42.63,43.38,42.50,42.63,3254400,2.38
+1986-01-21,42.38,42.88,42.13,42.13,2462400,2.35
+1986-01-20,42.38,42.63,42.13,42.38,1742400,2.37
+1986-01-17,42.75,43.00,42.25,43.00,3104400,2.40
+1986-01-16,42.75,43.00,42.25,42.50,3540000,2.37
+1986-01-15,41.63,43.00,41.50,42.50,4620000,2.37
+1986-01-14,42.50,42.50,41.25,41.63,3243600,2.32
+1986-01-13,43.38,43.38,42.00,42.13,2677200,2.35
+1986-01-10,43.38,44.00,43.13,43.13,3549600,2.41
+1986-01-09,44.50,44.50,41.50,43.00,4106400,2.40
+1986-01-08,45.63,45.75,43.63,44.50,3730800,2.48
+1986-01-07,45.13,46.50,45.00,45.63,2466000,2.55
+1986-01-06,45.50,45.50,45.00,45.00,1056000,2.51
+1986-01-03,45.63,46.00,45.25,45.50,1827600,2.54
+1986-01-02,45.88,45.88,45.25,45.75,2094000,2.55
+1985-12-31,45.50,45.88,45.25,45.88,1563600,2.56
+1985-12-30,45.50,45.75,45.13,45.25,1350000,2.53
+1985-12-27,45.63,45.88,45.38,45.63,1416000,2.55
+1985-12-26,45.50,45.88,45.13,45.75,1455600,2.55
+1985-12-24,45.38,45.50,44.50,45.50,1816800,2.54
+1985-12-23,46.50,46.63,45.38,45.88,1710000,2.56
+1985-12-20,45.75,47.00,45.50,46.63,2316000,2.60
+1985-12-19,45.50,46.00,45.25,45.50,2659200,2.54
+1985-12-18,46.75,46.75,44.88,45.50,4440000,2.54
+1985-12-17,47.50,47.88,46.25,46.75,2437200,2.61
+1985-12-16,48.50,48.75,47.50,47.50,2319600,2.65
+1985-12-13,47.50,48.75,47.38,48.25,3003600,2.69
+1985-12-12,47.50,48.25,47.13,47.63,3543600,2.66
+1985-12-11,46.00,47.00,46.00,46.75,2486400,2.61
+1985-12-10,45.75,46.50,45.38,46.25,1382400,2.58
+1985-12-09,45.50,46.00,45.13,45.63,3007200,2.55
+1985-12-06,45.63,45.75,45.13,45.63,2769600,2.55
+1985-12-05,46.00,46.00,45.50,45.50,3379200,2.54
+1985-12-04,45.25,45.75,44.88,45.25,1873200,2.53
+1985-12-03,44.75,45.25,44.38,45.13,3256800,2.52
+1985-12-02,45.00,45.00,44.50,44.75,1610400,2.50
+1985-11-29,44.88,45.00,44.63,44.88,1849200,2.51
+1985-11-27,44.00,44.88,43.88,44.63,3123600,2.49
+1985-11-26,43.75,43.88,43.50,43.63,952800,2.44
+1985-11-25,43.50,44.00,43.38,43.63,789600,2.44
+1985-11-22,43.88,44.00,43.50,43.50,1206000,2.43
+1985-11-21,43.00,44.50,43.00,43.88,8469600,2.45
+1985-11-20,42.75,42.88,42.13,42.75,2307600,2.39
+1985-11-19,42.13,43.25,42.13,42.75,6927600,2.39
+1985-11-18,43.13,43.75,42.25,42.25,2814000,2.36
+1985-11-15,43.25,43.50,42.63,43.00,1950000,2.40
+1985-11-14,43.50,43.63,42.75,43.50,2692800,2.43
+1985-11-13,43.25,43.25,42.88,43.00,3810000,2.39
+1985-11-12,42.38,43.38,42.25,43.00,4383600,2.39
+1985-11-11,41.63,42.25,41.38,42.25,2769600,2.35
+1985-11-08,41.13,41.63,41.00,41.50,3686400,2.31
+1985-11-07,40.50,41.00,40.25,41.00,4939200,2.28
+1985-11-06,40.00,40.88,40.00,40.63,6546000,2.26
+1985-11-05,39.63,40.00,39.63,40.00,4396800,2.22
+1985-11-04,38.88,39.63,38.88,39.63,6002400,2.20
+1985-11-01,39.13,39.38,38.63,38.88,3739200,2.16
+1985-10-31,39.38,39.75,39.13,39.38,2617200,2.19
+1985-10-30,39.25,39.25,38.88,39.25,2703600,2.18
+1985-10-29,38.25,39.38,38.25,39.25,4173600,2.18
+1985-10-28,38.88,38.88,38.13,38.13,1680000,2.12
+1985-10-25,39.50,39.50,38.38,38.63,1852800,2.15
+1985-10-24,39.75,39.75,39.25,39.50,1759200,2.20
+1985-10-23,39.38,39.63,39.00,39.63,2114400,2.20
+1985-10-22,40.00,40.63,39.38,39.38,4089600,2.19
+1985-10-21,39.13,41.25,39.13,40.00,8889600,2.22
+1985-10-18,39.75,39.88,39.00,39.13,1447200,2.17
+1985-10-17,39.75,40.38,39.50,39.50,8564400,2.20
+1985-10-16,39.38,39.75,38.75,39.75,2913600,2.21
+1985-10-15,39.75,40.00,39.13,39.25,1052400,2.18
+1985-10-14,39.00,39.75,38.50,39.75,2196000,2.21
+1985-10-11,38.63,39.00,38.50,38.88,1100400,2.16
+1985-10-10,38.38,38.63,38.13,38.63,1926000,2.15
+1985-10-09,38.00,39.00,38.00,38.38,1524000,2.13
+1985-10-08,38.25,38.38,37.38,38.00,1380000,2.11
+1985-10-07,38.50,38.50,37.50,38.00,1706400,2.11
+1985-10-04,38.13,38.50,38.00,38.50,2646000,2.14
+1985-10-03,38.88,38.88,37.88,38.13,1573200,2.12
+1985-10-02,38.75,39.38,38.50,38.63,2199600,2.15
+1985-10-01,38.00,38.75,37.75,38.75,3194400,2.15
+1985-09-30,37.38,38.00,37.38,38.00,2287200,2.11
+1985-09-26,37.13,37.50,36.50,37.25,2894400,2.07
+1985-09-25,38.00,38.13,37.13,37.13,2559600,2.06
+1985-09-24,39.00,39.13,37.75,38.00,3180000,2.11
+1985-09-23,38.75,39.75,38.75,39.13,2649600,2.17
+1985-09-20,39.00,39.50,38.50,38.50,1996800,2.14
+1985-09-19,37.75,39.13,37.75,39.00,5552400,2.17
+1985-09-18,37.00,37.50,36.63,37.50,1760400,2.08
+1985-09-17,37.75,37.88,37.00,37.25,3714000,2.07
+1985-09-16,38.25,38.50,38.00,38.00,1462800,2.11
+1985-09-13,38.25,38.50,37.88,38.00,1843200,2.11
+1985-09-12,39.00,39.00,38.25,38.38,2120400,2.13
+1985-09-11,39.13,39.13,38.63,38.75,1963200,2.15
+1985-09-10,39.63,39.63,39.00,39.13,2070000,2.17
+1985-09-09,39.50,39.88,39.38,39.75,2067600,2.21
+1985-09-06,38.50,39.38,38.50,39.25,7582800,2.18
+1985-09-05,38.63,38.88,38.25,38.50,3836400,2.14
+1985-09-04,38.75,38.88,38.63,38.63,2700000,2.15
+1985-09-03,39.50,39.63,38.75,38.75,3663600,2.15
+1985-08-30,39.88,40.00,39.50,39.63,2302800,2.20
+1985-08-29,39.25,40.00,39.25,39.75,3237600,2.21
+1985-08-28,39.00,39.63,39.00,39.25,1777200,2.18
+1985-08-27,38.50,39.00,38.50,39.00,3237600,2.17
+1985-08-26,39.13,39.25,38.38,38.50,1226400,2.14
+1985-08-23,39.50,39.50,38.63,38.88,2324400,2.16
+1985-08-22,40.13,40.13,39.50,39.50,520800,2.20
+1985-08-21,40.13,40.50,39.63,40.00,823200,2.22
+1985-08-20,40.00,40.50,39.88,40.13,936000,2.23
+1985-08-19,39.25,39.88,39.00,39.75,502800,2.21
+1985-08-16,39.50,40.00,39.25,39.38,817200,2.19
+1985-08-15,39.88,40.00,39.75,40.00,592800,2.22
+1985-08-14,39.63,40.25,39.63,39.63,519600,2.20
+1985-08-13,40.00,40.25,39.75,40.25,1284000,2.23
+1985-08-12,39.75,39.88,39.50,39.88,534000,2.21
+1985-08-09,40.25,40.25,39.75,39.88,1597200,2.21
+1985-08-08,38.75,40.38,38.75,40.25,3644400,2.23
+1985-08-07,38.50,38.88,38.50,38.63,4219200,2.14
+1985-08-06,38.88,39.00,38.50,38.63,2526000,2.14
+1985-08-05,38.75,39.13,38.50,39.00,1186800,2.16
+1985-08-02,39.63,39.63,39.00,39.00,2086800,2.16
+1985-08-01,39.25,39.75,39.25,39.63,1335600,2.19
+1985-07-31,38.13,39.00,38.00,38.75,2066400,2.14
+1985-07-30,38.38,38.50,38.00,38.38,2529600,2.12
+1985-07-29,39.25,39.25,38.50,38.63,2246400,2.14
+1985-07-26,39.50,39.50,39.00,39.13,1299600,2.16
+1985-07-25,39.13,39.50,38.75,39.50,2509200,2.19
+1985-07-24,40.88,40.88,39.13,39.38,1947600,2.18
+1985-07-23,41.63,41.88,40.88,41.00,1003200,2.27
+1985-07-22,41.25,41.50,41.13,41.38,979200,2.29
+1985-07-19,41.75,41.75,41.13,41.63,2486400,2.30
+1985-07-18,41.50,41.75,41.25,41.75,836400,2.31
+1985-07-17,42.00,42.25,41.25,41.75,3340800,2.31
+1985-07-16,40.75,41.75,40.63,41.75,1237200,2.31
+1985-07-15,39.88,40.63,39.63,40.63,2337600,2.25
+1985-07-12,39.88,40.13,39.50,40.00,6877200,2.21
+1985-07-11,41.50,41.63,39.88,40.25,9422400,2.23
+1985-07-10,40.88,41.75,40.75,41.50,2050800,2.30
+1985-07-09,41.63,42.00,40.63,40.63,5127600,2.25
+1985-07-08,41.00,41.88,40.75,41.88,2060400,2.32
+1985-07-05,41.13,41.50,40.75,41.00,1550400,2.27
+1985-07-03,41.38,41.38,40.50,41.13,3990000,2.28
+1985-07-02,42.50,42.50,41.00,41.38,1922400,2.29
+1985-07-01,42.25,42.38,41.75,42.13,1622400,2.33
+1985-06-28,42.25,42.50,42.13,42.25,2106000,2.34
+1985-06-27,42.25,42.50,41.75,42.25,1257600,2.34
+1985-06-26,43.00,43.00,42.00,43.00,2062800,2.38
+1985-06-25,42.75,43.38,42.75,43.00,4279200,2.38
+1985-06-24,42.63,43.00,42.38,42.88,722400,2.37
+1985-06-21,42.25,43.00,42.25,42.88,4003200,2.37
+1985-06-20,41.63,42.38,41.63,42.13,4690800,2.33
+1985-06-19,42.00,42.00,41.63,41.63,2196000,2.30
+1985-06-18,42.25,42.50,41.63,42.00,2896800,2.32
+1985-06-17,42.75,42.75,42.13,42.50,1020000,2.35
+1985-06-14,42.25,42.75,42.13,42.75,2392800,2.36
+1985-06-13,43.25,43.50,42.00,42.50,2806800,2.35
+1985-06-12,43.38,43.88,43.38,43.50,643200,2.41
+1985-06-11,43.50,43.75,42.63,43.63,2530800,2.41
+1985-06-10,44.00,44.00,43.50,43.50,987600,2.41
+1985-06-07,45.25,45.25,44.13,44.25,3423600,2.45
+1985-06-06,44.75,45.25,44.25,45.25,3039600,2.50
+1985-06-05,45.00,45.00,44.50,44.75,2907600,2.48
+1985-06-04,44.00,45.25,44.00,44.75,6169200,2.48
+1985-06-03,44.00,44.50,43.13,43.88,3519600,2.43
+1985-05-31,43.00,44.00,42.88,44.00,3627600,2.43
+1985-05-30,42.13,43.13,42.13,42.38,2924400,2.34
+1985-05-29,42.25,42.38,41.75,42.38,1712400,2.34
+1985-05-28,43.00,43.00,42.38,42.38,1584000,2.34
+1985-05-24,42.25,42.88,42.00,42.88,1270800,2.37
+1985-05-23,42.75,42.75,42.25,42.25,986400,2.34
+1985-05-22,41.88,42.88,41.75,42.63,4963200,2.36
+1985-05-21,42.50,42.50,41.13,42.13,1836000,2.33
+1985-05-20,42.38,43.00,41.50,42.50,3987600,2.35
+1985-05-17,42.00,43.00,41.88,42.50,4833600,2.35
+1985-05-16,41.00,42.25,41.00,42.00,3393600,2.32
+1985-05-15,40.38,41.25,40.38,40.75,2047200,2.25
+1985-05-14,40.38,41.13,40.25,40.38,866400,2.23
+1985-05-13,41.00,41.25,40.25,40.50,1479600,2.23
+1985-05-10,40.50,41.13,40.38,40.75,1606800,2.24
+1985-05-09,40.00,40.25,39.50,40.25,2359200,2.22
+1985-05-08,39.00,40.00,38.75,40.00,4450800,2.20
+1985-05-07,38.25,39.00,38.25,39.00,1903200,2.15
+1985-05-06,38.00,38.50,38.00,38.00,1494000,2.09
+1985-05-03,36.75,38.50,36.75,38.25,3769200,2.11
+1985-05-02,37.00,37.00,35.88,36.25,3616800,2.00
+1985-05-01,37.63,37.75,37.00,37.13,1344000,2.04
+1985-04-30,38.75,38.75,37.75,37.88,2619600,2.09
+1985-04-29,39.75,39.75,38.88,38.88,1296000,2.14
+1985-04-26,40.50,40.50,39.50,39.75,1464000,2.19
+1985-04-25,39.00,40.75,39.00,40.50,3066000,2.23
+1985-04-24,39.00,39.50,38.88,39.50,1232400,2.18
+1985-04-23,39.25,39.38,38.75,39.00,1575600,2.15
+1985-04-22,39.00,39.50,38.88,39.50,992400,2.18
+1985-04-19,38.63,39.25,38.50,39.00,949200,2.15
+1985-04-18,38.63,39.00,38.63,38.88,3396000,2.14
+1985-04-17,37.63,38.88,37.63,38.63,2799600,2.13
+1985-04-16,37.50,38.13,37.38,37.88,1826400,2.09
+1985-04-15,37.13,37.50,37.13,37.25,1329600,2.05
+1985-04-12,36.63,37.25,36.63,37.25,1393200,2.05
+1985-04-11,37.00,37.00,36.25,36.75,2793600,2.02
+1985-04-10,36.50,37.00,36.25,36.88,1719600,2.03
+1985-04-09,36.50,37.00,36.25,36.50,2126400,2.01
+1985-04-08,37.00,37.13,36.50,36.50,920400,2.01
+1985-04-04,38.13,38.38,37.25,37.25,1696800,2.05
+1985-04-03,38.75,38.88,38.00,38.38,1489200,2.11
+1985-04-02,39.63,39.75,38.50,38.63,1849200,2.13
+1985-04-01,39.00,39.50,38.75,39.25,900000,2.16
+1985-03-29,38.38,38.88,38.13,38.88,733200,2.14
+1985-03-28,38.25,38.63,38.00,38.13,2566800,2.10
+1985-03-27,37.88,38.25,37.75,38.13,1923600,2.10
+1985-03-26,38.00,38.00,37.63,37.75,1110000,2.08
+1985-03-25,37.63,38.25,37.63,38.00,889200,2.09
+1985-03-22,38.25,38.63,37.50,37.88,1467600,2.09
+1985-03-21,38.38,39.00,38.25,38.25,1933200,2.11
+1985-03-20,37.50,38.00,37.00,38.00,1952400,2.09
+1985-03-19,36.75,37.38,36.38,37.38,2664000,2.06
+1985-03-18,37.00,37.50,36.88,36.88,1603200,2.03
+1985-03-15,37.75,38.38,37.00,37.00,2049600,2.04
+1985-03-14,37.75,38.38,37.75,37.88,2066400,2.09
+1985-03-13,37.75,38.13,37.50,37.75,1249200,2.08
+1985-03-12,37.00,37.38,36.88,37.13,654000,2.04
+1985-03-11,36.50,37.00,36.25,37.00,2556000,2.04
+1985-03-08,37.25,37.50,37.00,37.00,2199600,2.04
+1985-03-07,37.63,37.88,37.13,37.25,3783600,2.05
+1985-03-06,37.75,38.00,37.63,37.63,1863600,2.07
+1985-03-05,37.25,37.38,36.88,37.25,1810800,2.05
+1985-03-04,38.00,38.00,37.00,37.25,652800,2.05
+1985-03-01,37.00,37.88,37.00,37.88,2380800,2.09
+1985-02-28,37.00,37.38,36.88,37.00,1917600,2.04
+1985-02-27,37.50,37.63,37.25,37.63,534000,2.07
+1985-02-26,37.00,37.63,37.00,37.25,1770000,2.05
+1985-02-25,37.75,37.75,36.75,37.00,1240800,2.04
+1985-02-22,38.00,38.25,37.75,37.75,1466400,2.08
+1985-02-21,39.25,39.25,38.50,38.50,1256400,2.12
+1985-02-20,38.75,39.38,38.50,39.00,3009600,2.15
+1985-02-19,38.88,39.00,38.75,38.88,855600,2.14
+1985-02-15,38.75,39.25,38.50,39.00,2673600,2.15
+1985-02-14,38.75,39.25,38.50,39.25,6135600,2.16
+1985-02-13,36.00,38.00,36.00,37.88,3816000,2.09
+1985-02-12,37.13,37.50,36.50,36.50,780000,2.00
+1985-02-11,37.75,37.75,37.25,37.38,832800,2.05
+1985-02-08,37.63,37.88,37.50,37.75,1622400,2.07
+1985-02-07,37.25,38.00,37.13,37.88,2409600,2.08
+1985-02-06,37.25,37.50,37.00,37.13,2913600,2.03
+1985-02-05,37.00,37.63,36.88,37.38,3766800,2.05
+1985-02-04,35.25,36.63,35.25,36.50,2227200,2.00
+1985-02-01,36.00,36.25,35.88,35.88,626400,1.97
+1985-01-31,36.25,36.38,35.88,36.00,1262400,1.97
+1985-01-30,36.75,37.00,36.25,36.38,2662800,1.99
+1985-01-29,36.50,36.50,35.75,36.50,2780400,2.00
+1985-01-28,36.13,36.38,35.63,36.38,1839600,1.99
+1985-01-25,36.50,36.50,35.88,36.13,2217600,1.98
+1985-01-24,36.00,36.75,35.50,36.25,4326000,1.99
+1985-01-23,35.38,36.00,35.25,35.63,2640000,1.95
+1985-01-22,35.00,35.88,34.88,35.25,4346400,1.93
+1985-01-21,33.88,34.88,33.88,34.88,2353200,1.91
+1985-01-18,33.50,34.00,33.50,33.88,894000,1.86
+1985-01-17,33.00,33.50,32.88,33.25,2092800,1.82
+1985-01-16,33.13,33.63,32.50,32.75,3343200,1.79
+1985-01-15,34.00,34.00,32.75,32.75,3640800,1.79
+1985-01-14,33.25,34.13,33.13,34.00,2350800,1.86
+1985-01-11,33.25,33.75,33.13,33.38,3979200,1.83
+1985-01-10,32.75,33.38,32.50,33.25,3894000,1.82
+1985-01-09,32.50,33.00,32.50,33.00,3770400,1.81
+1985-01-08,31.00,31.87,31.00,31.87,1284000,1.75
+1985-01-07,31.00,31.00,30.62,31.00,2716800,1.70
+1985-01-04,29.50,30.50,29.37,30.50,3760800,1.67
+1985-01-03,30.75,31.25,29.50,30.00,10383600,1.64
+1985-01-02,31.75,31.75,30.50,30.50,1867200,1.67
+1984-12-31,31.00,31.75,30.75,31.50,2296800,1.73
+1984-12-28,32.75,32.75,31.25,31.25,5917200,1.71
+1984-12-27,33.25,33.25,32.38,32.38,2336400,1.77
+1984-12-26,33.13,33.25,32.88,33.25,489600,1.82
+1984-12-24,33.13,33.25,32.75,33.00,1830000,1.81
+1984-12-21,33.50,33.88,33.00,33.00,1917600,1.81
+1984-12-20,34.25,34.25,33.25,33.25,2084400,1.82
+1984-12-19,33.00,34.25,33.00,34.25,5689200,1.88
+1984-12-18,33.00,33.25,32.38,32.75,3459600,1.79
+1984-12-17,31.75,32.75,31.75,32.75,1856400,1.79
+1984-12-14,31.87,32.50,31.87,32.00,3756000,1.75
+1984-12-13,31.75,32.13,31.50,32.13,2062800,1.76
+1984-12-12,32.50,32.75,31.50,31.75,3016800,1.74
+1984-12-11,32.50,32.88,32.25,32.50,2240400,1.78
+1984-12-10,32.25,33.00,32.25,32.75,782400,1.79
+1984-12-07,32.13,33.00,32.13,32.50,1629600,1.78
+1984-12-06,31.62,32.50,31.62,32.25,3922800,1.77
+1984-12-05,32.63,32.63,31.62,31.62,1869600,1.73
+1984-12-04,32.75,32.88,32.38,32.50,2130000,1.78
+1984-12-03,33.13,33.25,32.50,32.50,1464000,1.78
+1984-11-30,33.00,33.38,32.75,33.13,890400,1.82
+1984-11-29,33.25,33.38,32.88,32.88,1352400,1.80
+1984-11-28,34.00,34.00,33.00,33.25,2456400,1.82
+1984-11-27,34.38,34.63,34.13,34.25,2580000,1.88
+1984-11-26,34.13,35.00,34.13,34.25,1830000,1.88
+1984-11-23,32.50,34.13,32.50,34.13,2882400,1.87
+1984-11-21,32.50,32.75,32.13,32.25,1063200,1.77
+1984-11-20,32.50,32.88,32.25,32.38,1875600,1.77
+1984-11-19,32.88,33.00,32.25,32.25,1176000,1.77
+1984-11-16,33.13,33.75,32.75,32.75,2054400,1.79
+1984-11-15,32.50,33.13,32.38,33.13,2424000,1.82
+1984-11-14,32.63,33.00,32.25,32.63,3136800,1.79
+1984-11-13,34.00,34.00,32.25,32.88,3660000,1.79
+1984-11-12,34.00,34.38,34.00,34.13,507600,1.86
+1984-11-09,35.25,35.50,34.25,34.25,2274000,1.87
+1984-11-08,35.50,35.50,35.00,35.13,3284400,1.91
+1984-11-07,35.50,35.63,35.13,35.38,1606800,1.93
+1984-11-06,35.25,35.63,35.13,35.50,1857600,1.93
+1984-11-05,35.00,35.13,34.63,35.00,2070000,1.91
+1984-11-02,34.25,35.00,34.00,34.75,2570400,1.89
+1984-11-01,33.50,34.25,33.50,34.25,3289200,1.87
+1984-10-31,33.50,33.75,33.00,33.25,1953600,1.81
+1984-10-30,32.75,33.63,32.63,33.63,2097600,1.83
+1984-10-29,33.00,33.00,32.63,32.75,1644000,1.78
+1984-10-26,34.00,34.00,32.75,33.25,2923200,1.81
+1984-10-25,34.63,34.88,34.50,34.63,2013600,1.89
+1984-10-24,34.88,35.00,34.63,34.75,693600,1.89
+1984-10-23,35.25,35.50,34.75,34.88,2503200,1.90
+1984-10-22,35.63,35.75,35.25,35.25,2029200,1.92
+1984-10-19,36.00,36.00,34.75,35.88,4386000,1.95
+1984-10-18,33.50,35.13,33.38,35.13,2402400,1.91
+1984-10-17,33.38,33.63,33.00,33.63,1352400,1.83
+1984-10-16,33.75,34.38,33.63,33.63,1905600,1.83
+1984-10-15,33.00,34.00,32.75,33.50,2816400,1.83
+1984-10-12,32.50,33.25,32.50,33.00,897600,1.80
+1984-10-11,32.00,32.50,31.87,32.25,2666400,1.76
+1984-10-10,32.25,32.50,31.12,32.00,1860000,1.74
+1984-10-09,32.63,33.00,32.25,32.25,1164000,1.76
+1984-10-08,32.75,32.75,32.00,32.38,573600,1.76
+1984-10-05,33.25,33.38,32.75,33.00,1335600,1.80
+1984-10-04,33.25,33.50,33.13,33.25,1485600,1.81
+1984-10-03,34.00,34.00,33.25,33.25,622800,1.81
+1984-10-02,33.50,34.25,33.50,33.75,1500000,1.84
+1984-10-01,33.63,33.63,33.38,33.50,1129200,1.83
+1984-09-28,33.75,33.75,33.38,33.75,643200,1.84
+1984-09-27,34.00,34.00,33.63,33.63,2076000,1.83
+1984-09-26,34.00,34.13,33.75,34.00,1610400,1.85
+1984-09-25,34.00,34.50,33.75,34.00,4003200,1.85
+1984-09-24,33.75,34.00,33.50,33.75,1906800,1.84
+1984-09-21,34.00,34.63,33.50,33.50,4095600,1.83
+1984-09-20,34.50,34.50,34.00,34.00,1303200,1.85
+1984-09-19,34.75,34.88,34.38,34.50,1327200,1.88
+1984-09-18,34.88,35.00,34.63,34.88,2290800,1.90
+1984-09-17,34.88,34.88,34.63,34.63,1172400,1.89
+1984-09-14,35.13,35.13,34.25,34.38,5820000,1.87
+1984-09-13,34.50,35.50,34.50,34.88,1600800,1.90
+1984-09-12,35.13,35.13,34.13,34.50,3610800,1.88
+1984-09-11,35.13,35.38,35.00,35.00,1213200,1.91
+1984-09-10,34.50,35.25,34.38,35.00,2083200,1.91
+1984-09-07,35.00,35.13,34.50,34.50,1725600,1.88
+1984-09-06,34.00,34.88,34.00,34.38,2770800,1.87
+1984-09-05,34.00,34.25,33.25,33.50,885600,1.83
+1984-09-04,34.38,34.50,34.25,34.25,516000,1.87
+1984-08-31,34.63,34.63,34.00,34.50,489600,1.88
+1984-08-30,34.50,34.63,34.13,34.38,963600,1.87
+1984-08-29,35.00,35.50,34.75,34.75,1072800,1.89
+1984-08-28,34.63,35.00,34.38,34.75,652800,1.89
+1984-08-27,34.75,34.75,34.25,34.50,525600,1.88
+1984-08-24,34.38,34.75,34.38,34.75,1014000,1.89
+1984-08-23,34.25,34.38,34.00,34.13,1497600,1.86
+1984-08-22,34.50,34.63,34.13,34.25,2547600,1.87
+1984-08-21,33.50,34.50,33.50,34.38,3897600,1.87
+1984-08-20,34.00,34.00,32.75,33.25,4350000,1.81
+1984-08-17,33.38,34.00,33.25,33.88,3177600,1.85
+1984-08-16,33.50,33.88,33.00,33.13,2577600,1.80
+1984-08-15,34.13,34.50,33.25,33.75,2180400,1.84
+1984-08-14,35.75,36.00,33.50,34.00,4442400,1.85
+1984-08-13,35.75,36.00,35.25,35.38,2560800,1.92
+1984-08-10,36.88,37.25,35.75,36.00,3600000,1.95
+1984-08-09,35.50,36.25,35.25,36.00,4509600,1.95
+1984-08-08,35.75,36.50,35.75,36.00,2236800,1.95
+1984-08-07,35.00,36.00,34.75,35.75,5056800,1.94
+1984-08-06,36.00,36.88,35.25,35.50,5683200,1.93
+1984-08-03,35.50,36.75,35.50,35.88,5889600,1.95
+1984-08-02,34.50,35.75,34.50,35.50,9123600,1.93
+1984-08-01,33.25,34.25,33.00,34.13,9076800,1.85
+1984-07-31,32.75,33.25,32.50,33.00,1966800,1.79
+1984-07-30,32.00,32.88,31.87,32.63,1496400,1.77
+1984-07-27,31.00,32.13,30.75,32.13,2566800,1.74
+1984-07-26,30.87,31.00,30.50,31.00,1520400,1.68
+1984-07-25,31.00,31.00,30.25,31.00,3699600,1.68
+1984-07-24,31.50,32.00,31.25,31.25,3253200,1.69
+1984-07-23,32.00,32.00,31.25,31.62,2899200,1.71
+1984-07-20,32.88,32.88,32.00,32.25,1702800,1.75
+1984-07-19,32.88,32.88,32.50,32.75,2377200,1.78
+1984-07-18,32.88,33.00,32.25,32.75,760800,1.78
+1984-07-17,32.88,33.25,32.75,33.00,2446800,1.79
+1984-07-16,32.50,33.00,32.38,32.88,1836000,1.78
+1984-07-13,32.00,32.75,32.00,32.38,1416000,1.76
+1984-07-12,31.50,31.87,31.25,31.87,1923600,1.73
+1984-07-11,31.75,31.87,31.50,31.50,2696400,1.71
+1984-07-10,30.75,32.00,30.62,31.87,4470000,1.73
+1984-07-09,30.37,30.87,30.00,30.75,979200,1.67
+1984-07-06,30.87,30.87,30.25,30.50,2880000,1.65
+1984-07-05,32.25,32.25,31.00,31.00,5422800,1.68
+1984-07-03,31.62,32.25,31.62,32.13,1039200,1.74
+1984-07-02,31.25,32.00,31.12,31.75,1382400,1.72
+1984-06-29,31.37,31.87,31.12,31.37,2420400,1.70
+1984-06-28,31.50,31.62,31.25,31.50,1222800,1.71
+1984-06-27,31.12,31.75,31.00,31.50,1490400,1.71
+1984-06-26,31.75,31.75,30.75,31.00,2647200,1.68
+1984-06-25,32.75,33.25,32.00,32.38,5036400,1.76
+1984-06-22,31.12,32.25,30.75,32.25,4263600,1.75
+1984-06-21,31.00,31.75,31.00,31.37,3909600,1.70
+1984-06-20,30.00,31.25,30.00,30.75,7519200,1.67
+1984-06-19,30.00,30.37,29.75,30.12,5766000,1.63
+1984-06-18,29.37,29.75,29.25,29.75,1986000,1.61
+1984-06-15,29.25,29.87,29.12,29.50,3880800,1.60
+1984-06-14,29.25,29.25,28.62,29.25,2972400,1.59
+1984-06-13,28.12,29.00,28.12,29.00,2150400,1.57
+1984-06-12,28.75,28.75,28.12,28.12,2290800,1.52
+1984-06-11,29.37,29.37,28.62,28.87,916800,1.57
+1984-06-08,28.87,29.75,28.75,29.37,1723200,1.59
+1984-06-07,29.00,29.00,28.62,28.75,999600,1.56
+1984-06-06,28.25,29.00,28.12,29.00,1660800,1.57
+1984-06-05,28.25,28.37,28.00,28.25,2452800,1.53
+1984-06-04,28.00,28.75,28.00,28.50,4266000,1.55
+1984-06-01,26.50,27.75,26.12,27.75,2529600,1.50
+1984-05-31,26.62,26.87,26.37,26.37,984000,1.43
+1984-05-30,26.37,27.00,26.12,26.50,2480400,1.44
+1984-05-29,27.00,27.25,26.50,26.75,4552800,1.45
+1984-05-25,26.50,27.75,26.50,26.87,4860000,1.46
+1984-05-24,26.37,26.50,26.12,26.50,1042800,1.44
+1984-05-23,26.50,26.50,26.12,26.25,6927600,1.42
+1984-05-22,26.50,26.62,26.12,26.50,2217600,1.44
+1984-05-21,27.50,27.75,26.75,26.75,1746000,1.45
+1984-05-18,27.62,28.00,27.37,27.62,1485600,1.50
+1984-05-17,28.12,28.12,27.37,27.50,830400,1.49
+1984-05-16,28.00,28.12,27.62,28.12,1074000,1.52
+1984-05-15,27.50,28.00,27.25,27.75,2426400,1.50
+1984-05-14,27.00,27.50,27.00,27.50,903600,1.49
+1984-05-11,27.50,27.50,27.00,27.25,2024400,1.47
+1984-05-10,27.50,28.00,27.50,27.62,5323200,1.49
+1984-05-09,28.00,28.12,27.50,27.62,2577600,1.49
+1984-05-08,27.87,28.25,27.75,27.87,3049200,1.50
+1984-05-07,28.00,28.25,27.87,28.00,2786400,1.51
+1984-05-04,29.12,29.37,28.37,28.37,2740800,1.53
+1984-05-03,29.37,29.37,28.75,29.00,1323600,1.56
+1984-05-02,29.62,29.75,29.25,29.37,2250000,1.58
+1984-05-01,29.50,29.75,29.00,29.62,4380000,1.60
+1984-04-30,29.62,29.62,28.75,29.25,1069200,1.58
+1984-04-27,29.50,29.87,29.37,29.75,1695600,1.60
+1984-04-26,29.25,29.62,29.12,29.50,4480800,1.59
+1984-04-25,28.75,29.00,28.75,28.75,1330800,1.55
+1984-04-24,29.00,29.12,28.50,29.00,2770800,1.56
+1984-04-23,29.25,29.37,29.00,29.00,1977600,1.56
+1984-04-19,29.00,29.50,29.00,29.37,877200,1.58
+1984-04-18,29.50,29.50,29.00,29.12,1519200,1.57
+1984-04-17,29.75,29.75,29.37,29.50,1616400,1.59
+1984-04-16,29.25,29.75,29.25,29.75,2206800,1.60
+1984-04-13,29.50,29.75,29.00,29.25,2497200,1.58
+1984-04-12,28.62,29.50,28.25,29.50,2097600,1.59
+1984-04-11,28.87,28.87,28.50,28.50,1443600,1.54
+1984-04-10,28.75,29.25,28.50,29.00,2840400,1.56
+1984-04-09,28.37,28.62,28.00,28.50,1556400,1.54
+1984-04-06,27.75,28.25,27.62,28.12,5473200,1.52
+1984-04-05,28.00,28.37,27.50,27.75,1359600,1.50
+1984-04-04,28.25,28.50,28.00,28.25,3296400,1.52
+1984-04-03,28.50,28.50,28.12,28.25,2396400,1.52
+1984-04-02,28.62,28.62,27.75,28.25,2316000,1.52
+1984-03-30,28.75,28.75,28.12,28.50,1207200,1.54
+1984-03-29,28.75,29.00,28.25,28.75,5673600,1.55
+1984-03-28,28.62,28.62,28.50,28.62,6532800,1.54
+1984-03-27,29.50,29.50,28.50,28.50,3530400,1.54
+1984-03-26,28.87,29.25,28.75,29.12,2304000,1.57
+1984-03-23,29.00,29.25,28.62,28.62,3764400,1.54
+1984-03-22,28.50,29.25,28.50,29.00,2354400,1.56
+1984-03-21,30.25,30.25,29.37,29.37,2212800,1.58
+1984-03-20,30.00,30.37,29.87,30.25,2179200,1.63
+1984-03-19,30.00,30.00,29.37,29.75,1852800,1.60
+1984-03-16,30.50,30.87,30.12,30.50,1672800,1.64
+1984-03-15,29.75,29.75,29.25,29.50,1275600,1.59
+1984-03-14,30.00,30.00,29.25,29.62,1014000,1.60
+1984-03-13,29.75,30.75,29.75,30.00,4119600,1.62
+1984-03-12,29.50,30.25,29.12,29.75,1716000,1.60
+1984-03-09,29.87,29.87,29.00,29.50,813600,1.59
+1984-03-08,30.00,30.00,29.50,29.87,2553600,1.61
+1984-03-07,30.25,30.25,29.50,30.00,2934000,1.62
+1984-03-06,30.62,30.87,30.25,30.37,1893600,1.64
+1984-03-05,30.75,31.00,30.50,30.50,2406000,1.64
+1984-03-02,30.50,31.00,30.50,31.00,1659600,1.67
+1984-03-01,29.75,30.25,29.50,30.00,759600,1.62
+1984-02-29,30.00,30.37,29.75,29.75,2822400,1.60
+1984-02-28,31.25,31.25,29.87,30.00,4106400,1.62
+1984-02-27,31.25,31.50,30.62,31.00,2384400,1.67
+1984-02-24,31.00,31.50,30.37,31.25,2126400,1.68
+1984-02-23,30.87,31.00,29.37,31.00,5274000,1.67
+1984-02-22,31.00,31.37,30.75,30.75,843600,1.66
+1984-02-21,31.75,31.75,31.00,31.00,1845600,1.67
+1984-02-17,31.62,32.00,31.50,31.75,3216000,1.71
+1984-02-16,31.62,31.75,31.25,31.75,2386800,1.71
+1984-02-15,31.87,32.25,31.75,31.75,1980000,1.71
+1984-02-14,30.75,32.00,30.50,32.00,3240000,1.72
+1984-02-13,31.00,31.00,30.37,30.50,1712400,1.64
+1984-02-10,30.25,30.87,30.12,30.87,1846800,1.66
+1984-02-09,30.50,30.87,30.00,30.50,3330000,1.64
+1984-02-08,31.25,31.37,30.37,30.50,5649600,1.64
+1984-02-07,31.37,31.87,31.00,31.25,5782800,1.68
+1984-02-06,30.75,31.62,30.75,31.62,1576800,1.70
+1984-02-03,32.50,32.50,31.00,31.00,4554000,1.66
+1984-02-02,31.25,32.25,31.25,32.00,7464000,1.72
+1984-02-01,30.25,30.87,30.00,30.87,2580000,1.66
+1984-01-31,29.75,30.25,28.50,30.12,3327600,1.62
+1984-01-30,30.00,30.12,29.00,29.50,2073600,1.58
+1984-01-27,30.00,30.25,29.37,29.87,4957200,1.60
+1984-01-26,29.50,30.12,29.50,29.87,2540400,1.60
+1984-01-25,30.00,30.00,29.00,29.25,4082400,1.57
+1984-01-24,29.75,30.00,29.12,29.75,2839200,1.60
+1984-01-23,29.25,29.50,29.00,29.12,2102400,1.56
+1984-01-20,30.50,30.50,29.75,29.87,3306000,1.60
+1984-01-19,31.37,31.37,30.50,30.50,2210400,1.64
+1984-01-18,31.25,31.50,30.87,31.25,2743200,1.68
+1984-01-17,31.00,31.37,31.00,31.25,1956000,1.68
+1984-01-16,31.50,31.62,31.00,31.00,1740000,1.66
+1984-01-13,31.75,32.13,31.37,31.50,3116400,1.69
+1984-01-12,31.12,31.75,31.12,31.50,13080000,1.69
+1984-01-11,31.50,31.50,30.25,30.50,6744000,1.64
+1984-01-10,31.37,31.75,31.12,31.50,2199600,1.69
+1984-01-09,32.00,32.13,31.25,31.37,1726800,1.68
+1984-01-06,31.75,32.38,31.62,31.87,5187600,1.71
+1984-01-05,31.75,32.38,31.50,32.13,4982400,1.72
+1984-01-04,30.50,32.00,30.25,31.75,2424000,1.70
+1984-01-03,30.87,31.12,30.62,30.75,1562400,1.65
+1983-12-30,31.12,31.37,30.87,31.12,1393200,1.67
+1983-12-29,31.50,31.50,31.00,31.12,1095600,1.67
+1983-12-28,32.00,32.00,30.87,31.25,783600,1.68
+1983-12-27,31.50,32.00,31.25,32.00,813600,1.72
+1983-12-23,31.25,31.50,31.00,31.50,620400,1.69
+1983-12-22,30.75,31.25,30.75,31.12,2253600,1.67
+1983-12-21,30.75,30.75,30.25,30.25,3277200,1.62
+1983-12-20,31.75,31.87,30.75,30.87,2679600,1.66
+1983-12-19,31.25,32.00,31.12,31.62,2206800,1.70
+1983-12-16,30.50,31.25,30.37,31.12,3400800,1.67
+1983-12-15,31.25,31.62,30.37,30.75,3013200,1.65
+1983-12-14,32.63,32.75,31.50,31.62,2427600,1.70
+1983-12-13,32.25,32.88,32.13,32.63,3409200,1.75
+1983-12-12,31.75,32.00,31.50,32.00,3457200,1.72
+1983-12-09,31.62,31.75,31.00,31.25,4524000,1.68
+1983-12-08,31.87,32.13,31.62,31.75,3009600,1.70
+1983-12-07,31.00,32.00,31.00,31.87,6387600,1.71
+1983-12-06,31.87,32.00,31.00,31.00,3747600,1.66
+1983-12-05,32.00,32.38,31.87,31.87,5559600,1.71
+1983-12-02,33.25,33.25,32.50,32.50,2664000,1.74
+1983-12-01,33.25,33.63,33.25,33.25,3264000,1.78
+1983-11-30,34.25,34.88,33.63,33.75,2547600,1.81
+1983-11-29,34.00,34.50,33.25,34.50,2149200,1.85
+1983-11-28,34.88,34.88,34.38,34.38,3207600,1.84
+1983-11-25,35.38,35.38,34.75,34.88,1994400,1.87
+1983-11-23,35.50,36.00,35.38,35.63,2647200,1.91
+1983-11-22,35.50,35.88,33.38,35.38,1390800,1.90
+1983-11-21,35.00,35.50,34.88,35.50,3172800,1.90
+1983-11-18,35.38,35.50,34.88,35.00,1213200,1.88
+1983-11-17,35.38,35.38,35.00,35.38,1099200,1.90
+1983-11-16,35.38,35.38,34.88,35.25,2460000,1.89
+1983-11-15,36.00,36.00,35.25,35.38,2323200,1.90
+1983-11-14,36.50,36.63,35.75,36.00,8317200,1.93
+1983-11-11,37.13,37.13,36.25,36.38,3787200,1.94
+1983-11-10,37.25,37.50,37.00,37.13,1503600,1.98
+1983-11-09,36.00,37.25,36.00,37.25,2132400,1.99
+1983-11-08,36.63,36.88,36.25,36.25,356400,1.94
+1983-11-07,36.25,36.63,36.13,36.63,336000,1.96
+1983-11-04,37.38,37.38,36.50,36.50,967200,1.95
+1983-11-03,37.50,37.75,37.13,37.38,3163200,2.00
+1983-11-02,36.50,37.00,36.00,36.75,1249200,1.96
+1983-11-01,36.00,36.63,36.00,36.38,2287200,1.94
+1983-10-31,36.00,36.25,35.75,36.00,6654000,1.92
+1983-10-28,36.50,37.00,35.75,35.88,1106400,1.92
+1983-10-27,37.00,37.13,36.00,36.25,1616400,1.94
+1983-10-26,36.25,37.38,36.25,37.25,1137600,1.99
+1983-10-25,36.50,37.38,36.50,36.50,783600,1.95
+1983-10-24,36.13,36.50,35.63,36.25,2047200,1.94
+1983-10-21,36.50,36.63,36.00,36.13,2839200,1.93
+1983-10-20,35.25,36.25,35.25,36.25,3036000,1.94
+1983-10-19,35.00,35.13,34.38,35.13,2259600,1.88
+1983-10-18,36.50,36.50,35.00,35.00,1466400,1.87
+1983-10-17,36.25,36.88,36.00,36.50,980400,1.95
+1983-10-14,36.50,36.63,35.75,36.00,1567200,1.92
+1983-10-13,37.00,37.00,36.25,36.50,1096800,1.95
+1983-10-12,37.38,37.63,36.50,36.88,1486800,1.97
+1983-10-11,38.13,38.13,37.50,37.63,1502400,2.01
+1983-10-10,37.38,38.13,37.00,38.13,1323600,2.04
+1983-10-07,36.00,37.50,35.75,37.50,4014000,2.00
+1983-10-06,35.50,36.00,35.38,35.63,2683200,1.90
+1983-10-05,34.75,35.25,34.25,35.13,2946000,1.88
+1983-10-04,33.50,35.00,33.50,34.63,2556000,1.85
+1983-10-03,33.25,33.50,33.00,33.50,2149200,1.79
+1983-09-30,33.63,33.75,33.25,33.50,380400,1.79
+1983-09-29,33.75,33.75,33.38,33.38,1503600,1.78
+1983-09-28,34.25,34.38,33.38,33.50,3600000,1.79
+1983-09-27,35.00,35.00,33.75,34.00,1106400,1.81
+1983-09-26,35.50,35.50,34.25,35.00,3123600,1.87
+1983-09-23,35.50,35.50,35.25,35.38,2180400,1.89
+1983-09-22,34.75,36.00,34.75,35.13,1680000,1.88
+1983-09-21,35.50,35.75,34.75,35.00,733200,1.87
+1983-09-20,34.75,36.00,34.75,35.75,1676400,1.91
+1983-09-19,33.75,35.50,33.75,35.00,3223200,1.87
+1983-09-16,32.63,33.75,32.38,33.75,2899200,1.80
+1983-09-15,32.88,33.00,32.25,32.38,1434000,1.73
+1983-09-14,31.37,32.75,31.37,32.63,3120000,1.74
+1983-09-13,31.50,31.50,30.75,31.12,5473200,1.66
+1983-09-12,33.75,33.88,31.50,31.62,3376800,1.69
+1983-09-09,33.25,33.63,33.00,33.13,2482800,1.77
+1983-09-08,34.00,34.13,33.50,33.75,414000,1.80
+1983-09-07,35.13,35.38,34.50,34.50,1646400,1.84
+1983-09-06,35.50,35.50,34.88,35.13,1730400,1.88
+1983-09-02,34.13,34.38,34.00,34.38,982800,1.84
+1983-09-01,34.00,34.25,33.63,34.00,2402400,1.81
+1983-08-31,33.25,33.38,33.00,33.38,1732800,1.78
+1983-08-30,33.25,33.25,32.50,33.00,1740000,1.76
+1983-08-29,33.25,33.38,33.00,33.25,502800,1.77
+1983-08-26,32.00,34.00,31.75,33.63,3013200,1.80
+1983-08-25,32.75,32.75,31.62,32.00,4130400,1.71
+1983-08-24,32.63,33.00,32.38,32.88,1970400,1.76
+1983-08-23,33.00,33.38,32.25,32.50,1712400,1.73
+1983-08-22,35.00,35.25,33.00,33.50,2294400,1.79
+1983-08-19,34.00,35.00,34.00,35.00,1243200,1.87
+1983-08-18,35.75,35.75,34.75,34.88,1466400,1.86
+1983-08-17,35.00,35.88,34.50,35.63,1576800,1.90
+1983-08-16,36.50,36.50,35.13,35.25,1116000,1.88
+1983-08-15,36.00,36.75,36.00,36.38,1959600,1.94
+1983-08-12,35.13,35.75,35.00,35.50,2050800,1.89
+1983-08-11,34.88,35.50,34.88,34.88,2203200,1.85
+1983-08-10,33.00,34.75,33.00,34.75,3513600,1.85
+1983-08-09,33.00,33.25,32.75,33.25,2336400,1.77
+1983-08-08,33.50,33.50,32.75,33.00,536400,1.75
+1983-08-05,33.50,33.75,33.25,33.63,2346000,1.79
+1983-08-04,34.63,34.75,32.25,33.38,3744000,1.77
+1983-08-03,35.00,35.13,34.38,34.50,1243200,1.83
+1983-08-02,35.38,35.38,34.75,35.00,1740000,1.86
+1983-08-01,36.50,37.00,35.50,35.75,894000,1.90
+1983-07-29,36.25,36.75,35.00,36.50,1830000,1.94
+1983-07-28,37.00,38.25,37.00,37.38,1003200,1.99
+1983-07-27,39.75,39.75,38.00,38.25,856800,2.03
+1983-07-26,38.75,39.75,38.50,39.75,1440000,2.11
+1983-07-25,38.25,39.00,38.13,38.88,810000,2.07
+1983-07-22,76.81,77.37,76.25,77.00,1312800,2.05
+1983-07-21,76.87,78.25,76.75,77.50,2241600,2.06
+1983-07-20,75.00,76.62,74.75,76.62,1173600,2.04
+1983-07-19,73.12,73.87,72.75,73.37,981600,1.95
+1983-07-18,73.50,73.87,72.87,72.87,926400,1.94
+1983-07-15,73.25,73.50,72.50,73.25,1065600,1.95
+1983-07-14,73.25,74.50,73.25,73.25,3693600,1.95
+1983-07-13,74.50,74.50,73.25,73.25,2313600,1.95
+1983-07-12,76.75,76.75,74.75,74.87,1399200,1.99
+1983-07-11,75.50,76.50,75.50,76.50,981600,2.03
+1983-07-08,74.50,75.25,74.37,74.75,1034400,1.99
+1983-07-07,73.50,74.25,73.00,74.00,2172000,1.97
+1983-07-06,72.12,73.50,72.12,73.00,3112800,1.94
+1983-07-05,73.75,73.75,71.00,71.37,1845600,1.90
+1983-07-01,74.75,75.00,73.25,74.00,2995200,1.97
+1983-06-30,75.75,75.87,74.50,74.75,3806400,1.99
+1983-06-29,74.75,75.87,74.50,75.50,2524800,2.01
+1983-06-28,77.37,77.75,75.25,75.50,1360800,2.01
+1983-06-27,77.50,77.75,77.37,77.37,1725600,2.06
+1983-06-24,78.00,78.00,77.00,77.50,2325600,2.06
+1983-06-23,80.25,80.37,79.25,79.37,873600,2.11
+1983-06-22,80.37,81.25,79.50,80.25,3672000,2.13
+1983-06-21,80.25,80.50,79.00,80.37,2894400,2.14
+1983-06-20,80.00,80.50,79.50,80.00,1000800,2.13
+1983-06-17,80.00,80.00,79.25,79.50,1027200,2.11
+1983-06-16,78.50,80.50,78.50,79.75,6228000,2.12
+1983-06-15,77.12,78.12,76.12,78.12,2940000,2.08
+1983-06-14,75.50,77.25,75.37,77.00,3379200,2.05
+1983-06-13,74.37,75.25,74.12,75.25,926400,2.00
+1983-06-10,72.25,74.25,72.12,74.00,2212800,1.97
+1983-06-09,71.12,72.00,71.00,72.00,2088000,1.91
+1983-06-08,69.87,71.00,69.50,70.87,1951200,1.88
+1983-06-07,71.00,71.12,69.50,69.75,1461600,1.85
+1983-06-06,71.37,71.37,70.62,71.00,720000,1.89
+1983-06-03,70.37,71.37,70.37,71.37,998400,1.90
+1983-06-02,68.37,70.25,68.37,70.25,2260800,1.87
+1983-06-01,69.50,69.50,68.12,68.12,2404800,1.81
+1983-05-31,70.00,70.25,69.12,69.12,1185600,1.84
+1983-05-27,71.50,71.50,70.00,70.25,1219200,1.87
+1983-05-26,72.00,72.00,71.37,71.50,1694400,1.90
+1983-05-25,71.50,72.25,71.25,71.75,4646400,1.91
+1983-05-24,72.25,72.50,71.25,71.50,2160000,1.90
+1983-05-23,72.50,72.50,71.00,72.00,753600,1.91
+1983-05-20,72.75,72.75,71.75,72.50,3453600,1.93
+1983-05-19,74.00,74.00,72.75,72.75,4881600,1.93
+1983-05-18,74.50,74.75,73.75,74.00,3604800,1.97
+1983-05-17,73.00,73.37,72.50,73.12,1555200,1.94
+1983-05-16,70.50,72.37,70.50,72.25,2515200,1.92
+1983-05-13,70.25,72.00,70.25,71.62,5193600,1.90
+1983-05-12,70.00,70.75,69.50,70.25,1987200,1.86
+1983-05-11,71.00,71.00,69.75,70.00,2174400,1.85
+1983-05-10,70.00,71.00,70.00,70.75,2047200,1.87
+1983-05-09,70.50,71.00,69.75,70.25,1540800,1.86
+1983-05-06,68.50,71.50,68.50,71.25,4420800,1.89
+1983-05-05,67.50,68.50,66.50,68.25,5752800,1.81
+1983-05-04,67.50,68.12,66.75,67.00,5580000,1.77
+1983-05-03,68.12,68.50,67.75,68.00,1485600,1.80
+1983-05-02,68.50,68.75,68.12,68.25,2438400,1.81
+1983-04-29,67.87,68.12,67.50,68.00,4027200,1.80
+1983-04-28,67.75,67.87,67.50,67.87,11133600,1.80
+1983-04-27,68.37,69.00,67.75,67.75,1286400,1.79
+1983-04-26,68.25,69.00,67.50,69.00,1394400,1.83
+1983-04-25,69.00,70.00,68.00,68.50,2013600,1.81
+1983-04-22,70.25,70.75,67.25,69.25,1514400,1.83
+1983-04-21,72.00,72.00,69.75,70.50,446400,1.87
+1983-04-20,70.75,72.37,70.75,72.00,1879200,1.91
+1983-04-19,70.00,70.50,69.12,70.00,1401600,1.85
+1983-04-18,71.00,71.25,70.62,70.62,1185600,1.87
+1983-04-15,72.00,72.00,71.00,71.00,2112000,1.88
+1983-04-14,73.25,73.62,72.75,73.00,2899200,1.93
+1983-04-13,72.25,73.50,72.25,73.50,1920000,1.95
+1983-04-12,70.50,71.50,70.50,71.50,1953600,1.89
+1983-04-11,69.75,70.75,69.50,70.50,1072800,1.87
+1983-04-08,69.87,70.25,69.62,69.75,2325600,1.85
+1983-04-07,68.00,70.00,68.00,69.87,3055200,1.85
+1983-04-06,67.00,67.50,66.75,67.50,1792800,1.79
diff --git a/data/UNH.txt b/data/UNH.txt
new file mode 100644
index 0000000..8ed2778
--- /dev/null
+++ b/data/UNH.txt
@@ -0,0 +1,5562 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,57.61,58.40,57.30,58.10,5896300,58.10
+2012-04-16,58.35,58.35,57.36,57.36,6628000,57.36
+2012-04-13,58.39,58.55,57.74,58.05,5655400,58.05
+2012-04-12,58.03,58.62,57.72,58.46,4303200,58.46
+2012-04-11,58.08,58.54,57.85,58.02,6496000,58.02
+2012-04-10,57.96,58.33,57.22,57.56,5841700,57.56
+2012-04-09,58.52,58.87,58.01,58.14,4755600,58.14
+2012-04-05,58.82,59.19,58.60,59.01,4826800,59.01
+2012-04-04,59.16,59.28,58.67,59.06,4791300,59.06
+2012-04-03,59.02,59.61,58.72,59.40,7948100,59.40
+2012-04-02,58.94,59.27,58.11,59.12,9105900,59.12
+2012-03-30,57.97,59.43,57.74,58.94,10802600,58.94
+2012-03-29,55.00,58.32,54.98,58.11,17258500,58.11
+2012-03-28,55.39,55.96,54.88,55.44,5435300,55.44
+2012-03-27,55.25,55.57,54.18,55.43,7455900,55.43
+2012-03-26,53.89,55.10,53.86,55.10,5098400,55.10
+2012-03-23,53.87,53.99,53.52,53.66,6471200,53.66
+2012-03-22,53.62,54.21,53.40,53.88,7550900,53.88
+2012-03-21,54.99,54.99,53.96,53.97,6252500,53.97
+2012-03-20,55.93,56.03,54.73,54.78,5378100,54.78
+2012-03-19,56.31,56.34,55.80,56.13,5347700,56.13
+2012-03-16,55.58,55.82,55.40,55.59,8510100,55.59
+2012-03-15,55.90,56.25,55.54,55.71,4598700,55.71
+2012-03-14,55.16,55.87,55.04,55.78,6684000,55.78
+2012-03-13,55.12,55.38,54.70,55.33,6497400,55.33
+2012-03-12,55.80,55.88,54.95,55.02,4567000,55.02
+2012-03-09,55.75,56.11,55.50,55.78,4743200,55.78
+2012-03-08,54.87,56.03,54.81,55.61,4883600,55.61
+2012-03-07,54.36,54.73,54.24,54.39,4474900,54.39
+2012-03-06,54.71,55.41,54.12,54.46,4445700,54.46
+2012-03-05,55.64,56.08,55.04,55.04,4739900,55.04
+2012-03-02,55.96,56.05,55.37,55.84,4408900,55.84
+2012-03-01,55.75,56.10,55.59,55.99,4258200,55.99
+2012-02-29,55.99,56.10,55.56,55.75,5582600,55.59
+2012-02-28,55.63,55.95,55.25,55.84,4538200,55.68
+2012-02-27,55.34,56.16,55.27,55.73,5355900,55.57
+2012-02-24,55.11,55.74,55.00,55.65,5004500,55.49
+2012-02-23,55.15,55.36,54.66,54.94,7195800,54.78
+2012-02-22,55.06,55.64,54.68,55.18,6760100,55.02
+2012-02-21,54.99,55.53,54.88,55.32,7502200,55.16
+2012-02-17,54.81,54.85,54.54,54.68,6387400,54.52
+2012-02-16,54.62,54.89,54.26,54.79,6907700,54.63
+2012-02-15,54.53,54.84,54.22,54.62,7009300,54.46
+2012-02-14,53.90,54.49,53.57,54.46,5982000,54.30
+2012-02-13,53.50,54.24,53.38,53.85,5703700,53.69
+2012-02-10,52.57,53.50,52.31,53.32,6574700,53.16
+2012-02-09,52.21,53.53,52.20,53.06,9613500,52.90
+2012-02-08,52.00,52.37,51.65,52.14,6022000,51.99
+2012-02-07,51.09,52.13,50.91,52.03,5243300,51.88
+2012-02-06,50.98,51.40,50.68,51.29,8577100,51.14
+2012-02-03,52.74,52.77,50.75,51.31,9676900,51.16
+2012-02-02,53.25,53.25,52.01,52.54,5319200,52.39
+2012-02-01,52.16,53.61,52.12,53.26,7480600,53.10
+2012-01-31,51.40,52.88,51.38,51.79,8843000,51.64
+2012-01-30,50.82,51.17,50.07,51.07,4852400,50.92
+2012-01-27,50.34,51.24,50.32,51.02,7027300,50.87
+2012-01-26,51.61,51.72,49.90,50.35,13576200,50.20
+2012-01-25,50.63,51.65,49.82,51.57,13121500,51.42
+2012-01-24,52.27,52.52,51.23,51.33,10397800,51.18
+2012-01-23,52.20,53.05,51.96,52.43,7535900,52.28
+2012-01-20,52.34,52.51,51.61,52.27,8873800,52.12
+2012-01-19,52.31,53.02,51.42,52.32,18656600,52.17
+2012-01-18,53.35,54.18,52.93,53.94,8389800,53.78
+2012-01-17,53.05,53.64,52.87,53.57,6495700,53.41
+2012-01-13,52.69,52.79,51.93,52.70,4995700,52.55
+2012-01-12,53.22,53.24,52.53,52.87,4550300,52.72
+2012-01-11,52.49,53.12,52.06,53.01,4281600,52.86
+2012-01-10,52.96,53.04,52.37,52.62,7063200,52.47
+2012-01-09,52.63,52.97,52.47,52.72,5079300,52.57
+2012-01-06,52.75,53.42,52.48,52.78,5321700,52.63
+2012-01-05,51.89,52.73,51.80,52.59,6330100,52.44
+2012-01-04,51.26,52.25,51.25,52.24,5406400,52.09
+2012-01-03,51.24,51.70,51.11,51.49,6021000,51.34
+2011-12-30,51.06,51.18,50.68,50.68,2205400,50.53
+2011-12-29,50.93,51.57,50.89,51.18,3774000,51.03
+2011-12-28,51.35,51.50,50.66,50.71,2959600,50.56
+2011-12-27,51.35,51.71,51.09,51.35,2999300,51.20
+2011-12-23,50.95,51.50,50.69,51.35,3898000,51.20
+2011-12-22,49.89,50.93,49.85,50.73,4627100,50.58
+2011-12-21,49.83,50.00,49.55,49.99,6695000,49.84
+2011-12-20,49.42,49.94,49.36,49.82,6053300,49.67
+2011-12-19,48.92,49.56,48.84,48.97,5877400,48.83
+2011-12-16,49.02,49.50,48.71,49.00,10214200,48.86
+2011-12-15,47.88,48.80,47.88,48.52,9354200,48.38
+2011-12-14,47.86,48.30,47.63,47.76,7513500,47.62
+2011-12-13,48.44,49.30,47.70,47.93,5267700,47.79
+2011-12-12,48.71,49.00,47.94,48.20,4947700,48.06
+2011-12-09,48.21,49.08,48.12,48.91,5713500,48.77
+2011-12-08,49.23,49.55,47.98,48.16,8641800,48.02
+2011-12-07,47.99,49.70,47.82,49.34,10200500,49.20
+2011-12-06,48.36,48.68,48.08,48.29,8306100,48.15
+2011-12-05,48.84,49.50,47.91,48.27,8135400,48.13
+2011-12-02,48.49,49.00,48.03,48.23,7639100,47.93
+2011-12-01,48.59,49.06,48.40,48.52,7021500,48.21
+2011-11-30,47.36,48.88,46.99,48.77,11702500,48.46
+2011-11-29,45.31,46.19,45.09,45.88,6457300,45.59
+2011-11-28,44.46,45.49,44.39,45.03,8826400,44.75
+2011-11-25,43.55,44.23,43.47,43.67,2985100,43.40
+2011-11-23,43.96,44.10,43.42,43.56,5515800,43.29
+2011-11-22,44.33,44.99,43.98,44.42,4758800,44.14
+2011-11-21,43.74,44.75,43.74,44.44,6656300,44.16
+2011-11-18,44.61,44.74,44.14,44.55,5972300,44.27
+2011-11-17,44.99,45.27,44.05,44.52,8147900,44.24
+2011-11-16,45.99,46.29,44.84,44.91,8053800,44.63
+2011-11-15,46.80,46.97,46.15,46.55,4911600,46.26
+2011-11-14,46.93,47.31,46.66,46.94,4734200,46.64
+2011-11-11,46.62,47.51,46.49,47.13,5104500,46.83
+2011-11-10,46.06,46.30,45.44,46.13,5479700,45.84
+2011-11-09,45.22,46.10,45.13,45.54,6423200,45.25
+2011-11-08,45.29,46.27,45.08,46.15,7086400,45.86
+2011-11-07,45.45,45.74,44.80,45.17,7919000,44.89
+2011-11-04,46.07,46.10,45.08,45.58,8010400,45.29
+2011-11-03,46.80,46.88,45.80,46.18,6721300,45.89
+2011-11-02,47.00,47.00,46.07,46.36,7858100,46.07
+2011-11-01,46.81,47.10,45.95,46.22,11125900,45.93
+2011-10-31,48.38,48.95,47.96,47.99,6164900,47.69
+2011-10-28,49.17,49.35,48.19,48.85,6377300,48.54
+2011-10-27,49.92,50.00,48.81,49.18,10025800,48.87
+2011-10-26,49.43,49.48,48.13,48.76,10387600,48.45
+2011-10-25,47.67,49.30,47.67,48.76,7477100,48.45
+2011-10-24,48.21,49.24,48.00,49.03,7146200,48.72
+2011-10-21,47.43,48.50,47.31,47.92,9218800,47.62
+2011-10-20,46.68,46.99,45.94,46.88,7985300,46.58
+2011-10-19,45.40,47.42,45.21,46.45,12250600,46.16
+2011-10-18,44.24,45.90,42.86,45.34,23926900,45.05
+2011-10-17,46.87,47.61,46.46,46.60,5944600,46.31
+2011-10-14,47.22,47.35,46.53,47.22,6074100,46.92
+2011-10-13,46.02,46.62,45.67,46.53,5034600,46.24
+2011-10-12,47.21,47.65,46.37,46.38,7267400,46.09
+2011-10-11,46.38,46.82,45.89,46.64,4639600,46.35
+2011-10-10,45.52,46.52,45.51,46.52,4752100,46.23
+2011-10-07,45.00,45.45,44.45,44.89,5962900,44.61
+2011-10-06,44.62,45.15,43.98,44.94,5804800,44.66
+2011-10-05,43.54,44.68,42.84,44.45,8455800,44.17
+2011-10-04,42.11,42.84,41.32,42.78,13800000,42.51
+2011-10-03,45.77,46.22,42.87,42.92,12717100,42.65
+2011-09-30,46.08,47.23,45.61,46.12,10485400,45.83
+2011-09-29,48.35,48.74,45.79,46.58,9154500,46.29
+2011-09-28,49.27,49.52,47.56,47.64,7338900,47.34
+2011-09-27,49.61,50.39,48.86,49.45,8030600,49.14
+2011-09-26,48.13,48.84,47.58,48.81,7147400,48.50
+2011-09-23,46.80,47.88,46.48,47.60,7130000,47.30
+2011-09-22,46.75,47.67,46.33,47.09,10065200,46.79
+2011-09-21,49.92,50.41,47.98,48.01,7002700,47.71
+2011-09-20,50.04,51.24,49.34,49.83,8440000,49.52
+2011-09-19,49.66,50.18,49.39,49.95,8956300,49.64
+2011-09-16,51.07,51.18,49.34,50.76,11790300,50.44
+2011-09-15,49.11,50.74,48.60,50.54,11325800,50.22
+2011-09-14,48.31,49.42,47.00,48.68,10108400,48.37
+2011-09-13,46.38,48.22,46.32,47.99,11932000,47.69
+2011-09-12,44.49,46.33,44.44,46.26,8216100,45.97
+2011-09-09,46.60,46.94,45.28,45.52,9076000,45.23
+2011-09-08,46.75,48.00,46.65,47.20,7435200,46.90
+2011-09-07,46.47,47.45,46.19,47.21,6823700,46.91
+2011-09-06,44.62,45.81,44.09,45.71,6797700,45.42
+2011-09-02,45.79,46.76,45.69,45.73,5102800,45.44
+2011-09-01,47.58,48.38,47.12,47.18,6493800,46.72
+2011-08-31,47.74,48.49,47.01,47.52,6516400,47.06
+2011-08-30,46.54,47.61,46.20,47.28,6002600,46.82
+2011-08-29,46.24,46.83,45.97,46.76,4036700,46.31
+2011-08-26,44.35,46.08,43.51,45.72,6009900,45.28
+2011-08-25,46.27,46.40,44.83,45.09,5878900,44.65
+2011-08-24,44.63,46.00,44.39,45.91,6286100,45.46
+2011-08-23,43.80,44.98,43.12,44.87,9080100,44.43
+2011-08-22,44.17,44.30,43.29,43.61,7162800,43.19
+2011-08-19,43.14,44.24,42.98,43.32,8882900,42.90
+2011-08-18,44.38,44.66,43.39,43.89,9901300,43.46
+2011-08-17,45.68,46.21,45.13,45.53,4924400,45.09
+2011-08-16,45.78,45.89,44.65,45.50,10044500,45.06
+2011-08-15,45.19,46.03,44.98,45.94,8314700,45.49
+2011-08-12,43.79,45.34,43.79,44.81,9500600,44.37
+2011-08-11,41.55,44.42,41.27,43.93,13915800,43.50
+2011-08-10,44.07,44.27,41.67,41.85,12690300,41.44
+2011-08-09,42.33,44.80,41.81,44.73,19959800,44.29
+2011-08-08,43.30,44.42,41.74,41.93,16743400,41.52
+2011-08-05,45.58,46.22,44.25,45.56,14313700,45.12
+2011-08-04,46.59,46.71,45.02,45.07,10154500,44.63
+2011-08-03,46.99,47.29,45.97,47.18,8304300,46.72
+2011-08-02,47.69,48.44,46.76,46.98,10060500,46.52
+2011-08-01,50.28,50.36,45.69,48.02,23228700,47.55
+2011-07-29,49.10,50.09,48.11,49.63,10759500,49.15
+2011-07-28,49.84,50.89,49.79,49.92,7703600,49.43
+2011-07-27,50.57,50.94,49.71,49.89,10581400,49.40
+2011-07-26,51.89,52.18,51.16,51.26,5670100,50.76
+2011-07-25,52.48,52.83,51.50,51.63,6533500,51.13
+2011-07-22,52.52,52.87,52.13,52.75,5717300,52.24
+2011-07-21,51.92,52.90,51.69,52.15,7831500,51.64
+2011-07-20,51.76,51.88,50.97,51.51,7748900,51.01
+2011-07-19,51.37,51.76,49.95,51.45,13946300,50.95
+2011-07-18,51.60,52.20,51.05,51.95,7257700,51.44
+2011-07-15,52.47,52.59,51.68,51.97,7030500,51.46
+2011-07-14,51.81,52.56,51.79,52.27,7167600,51.76
+2011-07-13,51.55,52.63,51.55,51.73,4869400,51.23
+2011-07-12,50.74,52.03,50.73,51.41,6631700,50.91
+2011-07-11,51.38,51.54,50.74,50.94,6037500,50.44
+2011-07-08,52.00,52.32,51.54,52.08,6927300,51.57
+2011-07-07,53.28,53.50,51.97,52.63,7559100,52.12
+2011-07-06,52.85,53.22,52.55,53.13,5319100,52.61
+2011-07-05,53.08,53.11,52.27,52.85,4822300,52.34
+2011-07-01,51.84,53.27,51.56,53.13,8152700,52.61
+2011-06-30,51.75,52.04,51.42,51.58,6394000,51.08
+2011-06-29,51.81,51.88,51.06,51.54,5630100,51.04
+2011-06-28,51.34,51.98,51.02,51.77,5957100,51.27
+2011-06-27,50.32,51.25,50.12,51.03,4544700,50.53
+2011-06-24,51.25,51.39,50.22,50.46,7398600,49.97
+2011-06-23,51.01,51.30,50.04,51.15,9979800,50.65
+2011-06-22,51.98,52.64,51.72,51.78,6999500,51.28
+2011-06-21,51.61,52.25,51.27,52.22,9781300,51.71
+2011-06-20,49.79,51.65,49.65,51.27,8987600,50.77
+2011-06-17,50.10,50.39,49.72,49.96,9675100,49.47
+2011-06-16,49.27,49.85,48.70,49.66,9101200,49.18
+2011-06-15,49.22,49.95,48.93,49.35,8991300,48.87
+2011-06-14,49.40,50.00,49.23,49.60,6986300,49.12
+2011-06-13,49.11,49.96,49.07,49.11,6362200,48.63
+2011-06-10,50.34,50.36,49.16,49.41,8545400,48.93
+2011-06-09,48.55,50.61,48.36,50.60,11530000,50.11
+2011-06-08,47.98,48.50,47.57,48.20,6564200,47.73
+2011-06-07,48.55,48.84,47.97,47.97,4530900,47.50
+2011-06-06,48.69,48.81,48.01,48.15,5187400,47.68
+2011-06-03,48.60,49.31,48.46,48.85,7949200,48.37
+2011-06-02,48.60,49.49,48.28,49.39,8258700,48.75
+2011-06-01,48.70,48.99,48.25,48.35,6614800,47.72
+2011-05-31,48.66,48.95,48.35,48.95,6412000,48.31
+2011-05-27,47.90,48.31,47.59,48.30,6039500,47.67
+2011-05-26,47.67,47.89,46.97,47.70,11917200,47.08
+2011-05-25,47.87,48.32,47.58,47.87,9448100,47.25
+2011-05-24,49.16,49.18,47.80,47.96,9573100,47.34
+2011-05-23,49.44,49.47,48.65,49.16,6741800,48.52
+2011-05-20,50.47,50.75,49.73,49.74,10827500,49.09
+2011-05-19,50.75,50.78,50.18,50.55,6101100,49.89
+2011-05-18,49.86,50.69,49.75,50.61,7140400,49.95
+2011-05-17,49.86,50.70,49.70,49.99,7224900,49.34
+2011-05-16,49.56,50.73,49.38,50.17,6018900,49.52
+2011-05-13,50.91,51.46,49.76,49.95,11099500,49.30
+2011-05-12,50.01,50.36,49.07,50.08,5311300,49.43
+2011-05-11,50.50,50.60,49.52,50.02,6196800,49.37
+2011-05-10,50.72,50.98,50.19,50.51,5635900,49.85
+2011-05-09,49.75,50.91,49.75,50.47,5665200,49.81
+2011-05-06,50.06,50.25,49.65,50.12,6295300,49.47
+2011-05-05,49.44,50.15,49.02,49.58,7393900,48.94
+2011-05-04,49.55,49.77,48.96,49.56,7553000,48.92
+2011-05-03,49.68,50.01,49.41,49.68,5879100,49.03
+2011-05-02,49.40,50.20,49.23,49.88,9858200,49.23
+2011-04-29,48.95,49.40,48.67,49.23,9542700,48.59
+2011-04-28,48.19,49.10,48.06,49.10,7913500,48.46
+2011-04-27,47.52,48.30,46.88,48.21,10513300,47.58
+2011-04-26,48.12,48.75,46.93,47.35,10500000,46.73
+2011-04-25,47.14,48.14,47.08,47.71,6650100,47.09
+2011-04-21,48.09,48.90,47.56,47.81,18367400,47.19
+2011-04-20,44.78,44.78,44.18,44.24,5168100,43.67
+2011-04-19,43.60,43.97,43.30,43.96,5731300,43.39
+2011-04-18,44.53,44.61,43.35,43.55,6722600,42.98
+2011-04-15,45.00,45.08,44.57,44.98,5783300,44.40
+2011-04-14,44.20,44.98,43.87,44.82,4719700,44.24
+2011-04-13,44.88,45.17,44.08,44.33,4766300,43.75
+2011-04-12,44.19,44.90,44.03,44.81,3959100,44.23
+2011-04-11,44.33,44.49,43.84,44.32,6048700,43.74
+2011-04-08,44.62,45.24,44.14,44.38,4723900,43.80
+2011-04-07,44.77,48.58,44.42,44.43,7706300,43.85
+2011-04-06,45.19,45.26,44.83,44.96,5158600,44.38
+2011-04-05,44.86,45.27,44.78,45.09,4950900,44.50
+2011-04-04,45.94,46.09,45.52,45.60,3499900,45.01
+2011-04-01,45.50,45.74,45.30,45.61,4511600,45.02
+2011-03-31,45.64,45.75,45.11,45.20,5374300,44.61
+2011-03-30,44.72,45.58,44.58,45.40,6533900,44.81
+2011-03-29,43.75,44.48,43.75,44.48,4202900,43.90
+2011-03-28,43.91,44.05,43.51,43.87,3531100,43.30
+2011-03-25,43.63,44.02,43.60,43.75,4190300,43.18
+2011-03-24,43.24,43.94,43.01,43.80,3917900,43.23
+2011-03-23,42.64,42.87,42.39,42.75,3348200,42.19
+2011-03-22,43.26,43.71,42.66,42.74,4505300,42.18
+2011-03-21,42.83,43.43,42.66,43.19,4592100,42.63
+2011-03-18,42.37,42.85,42.30,42.60,7372200,42.05
+2011-03-17,42.40,42.73,41.91,42.27,5850600,41.72
+2011-03-16,42.68,42.69,41.46,41.86,7141200,41.32
+2011-03-15,42.34,43.08,42.16,42.79,4397900,42.23
+2011-03-14,43.30,43.43,42.85,43.16,4516400,42.60
+2011-03-11,43.88,44.06,43.26,43.59,4774800,43.02
+2011-03-10,44.29,44.29,43.60,43.79,5117600,43.22
+2011-03-09,43.91,44.51,43.53,44.49,4553400,43.91
+2011-03-08,43.60,44.10,43.12,43.83,4696700,43.26
+2011-03-07,44.47,44.77,43.31,43.56,6084100,42.99
+2011-03-04,44.64,44.86,43.87,44.45,5622100,43.87
+2011-03-03,44.27,44.89,43.74,44.79,8739600,44.21
+2011-03-02,42.55,43.79,42.45,43.56,7233800,42.87
+2011-03-01,42.56,42.96,42.38,42.45,5547400,41.78
+2011-02-28,42.67,42.94,42.35,42.58,6644900,41.91
+2011-02-25,42.85,43.02,42.41,42.52,5498700,41.85
+2011-02-24,42.83,43.35,42.38,42.75,6313200,42.07
+2011-02-23,42.58,43.69,42.56,42.91,7102200,42.23
+2011-02-22,43.86,44.33,42.73,42.96,10738900,42.28
+2011-02-18,42.69,43.30,42.56,42.84,6034900,42.16
+2011-02-17,42.34,42.75,42.15,42.59,4823300,41.92
+2011-02-16,42.20,42.56,41.99,42.50,4993700,41.83
+2011-02-15,42.11,42.46,41.89,42.03,4392700,41.36
+2011-02-14,42.24,42.51,41.62,42.46,3752200,41.79
+2011-02-11,42.16,42.84,42.04,42.38,5051100,41.71
+2011-02-10,42.28,42.58,42.02,42.43,5457200,41.76
+2011-02-09,41.97,42.46,41.83,42.07,5232500,41.40
+2011-02-08,41.52,42.55,41.39,41.97,5618500,41.31
+2011-02-07,42.14,42.26,41.57,41.81,7114100,41.15
+2011-02-04,43.15,43.90,42.04,42.49,8338500,41.82
+2011-02-03,41.78,44.09,40.90,43.04,14831200,42.36
+2011-02-02,41.74,42.26,41.67,41.95,4285800,41.29
+2011-02-01,41.36,42.18,41.29,42.07,9074600,41.40
+2011-01-31,41.02,41.32,40.71,41.05,7320400,40.40
+2011-01-28,42.31,42.44,40.86,40.93,7767400,40.28
+2011-01-27,40.94,42.42,40.44,42.29,13558000,41.62
+2011-01-26,40.59,41.13,40.11,40.25,8937900,39.61
+2011-01-25,39.69,41.00,39.65,40.62,10000100,39.98
+2011-01-24,40.41,40.50,39.70,39.81,7604100,39.18
+2011-01-21,40.58,40.59,40.13,40.41,7384200,39.77
+2011-01-20,40.00,40.50,39.37,40.31,11293100,39.67
+2011-01-19,40.87,41.02,40.11,40.56,9424600,39.92
+2011-01-18,40.79,40.99,40.47,40.88,6738900,40.23
+2011-01-14,39.48,40.90,39.41,40.77,10560400,40.12
+2011-01-13,39.27,39.60,38.93,39.60,8618200,38.97
+2011-01-12,39.23,39.33,38.81,38.86,5872400,38.24
+2011-01-11,38.53,39.10,38.34,39.08,5569100,38.46
+2011-01-10,38.54,38.65,38.01,38.45,5725300,37.84
+2011-01-07,38.38,38.54,38.05,38.45,6437700,37.84
+2011-01-06,37.96,38.40,37.74,38.37,7157300,37.76
+2011-01-05,37.50,37.81,37.29,37.59,7528100,37.00
+2011-01-04,37.03,37.50,36.83,37.47,6724300,36.88
+2011-01-03,36.38,37.18,36.37,37.13,8212400,36.54
+2010-12-31,36.04,36.21,35.79,36.11,2828000,35.54
+2010-12-30,35.91,36.03,35.72,35.94,2865500,35.37
+2010-12-29,35.84,36.03,35.67,35.91,3593700,35.34
+2010-12-28,35.51,35.77,35.38,35.72,3082900,35.15
+2010-12-27,35.50,35.71,35.45,35.54,2810600,34.98
+2010-12-23,35.82,36.10,35.63,35.77,3808500,35.20
+2010-12-22,35.41,35.87,35.28,35.84,5115000,35.27
+2010-12-21,35.12,35.81,35.05,35.33,6873900,34.77
+2010-12-20,35.29,35.33,34.98,35.18,6407700,34.62
+2010-12-17,35.60,35.61,34.97,35.05,18279900,34.50
+2010-12-16,35.45,35.76,34.94,35.61,10177800,35.05
+2010-12-15,36.27,36.34,35.11,35.45,13520200,34.89
+2010-12-14,36.59,37.08,36.34,36.50,8351800,35.92
+2010-12-13,36.76,37.86,36.62,36.90,11122300,36.32
+2010-12-10,36.79,36.85,36.43,36.67,7979300,36.09
+2010-12-09,37.21,37.21,36.43,36.65,8309700,36.07
+2010-12-08,36.91,37.01,36.68,36.84,5753700,36.26
+2010-12-07,37.47,37.62,36.73,36.77,8523900,36.19
+2010-12-06,37.67,37.88,37.24,37.29,5179900,36.70
+2010-12-03,37.71,37.98,37.38,37.82,5383200,37.22
+2010-12-02,37.68,38.06,37.64,38.05,8600200,37.32
+2010-12-01,37.14,37.90,37.14,37.67,11012000,36.95
+2010-11-30,36.32,36.98,36.04,36.52,12039400,35.82
+2010-11-29,35.54,36.67,35.05,36.59,10899000,35.89
+2010-11-26,35.76,36.27,35.74,35.88,2972200,35.20
+2010-11-24,36.61,36.75,36.02,36.18,6306100,35.49
+2010-11-23,36.15,36.34,35.78,36.05,6577900,35.36
+2010-11-22,37.31,37.42,35.57,36.46,14972500,35.77
+2010-11-19,35.54,36.49,35.34,36.00,14341600,35.31
+2010-11-18,34.59,35.95,34.50,35.63,9207900,34.95
+2010-11-17,35.09,35.34,34.58,35.33,9578000,34.66
+2010-11-16,35.28,35.38,34.81,35.01,10840800,34.34
+2010-11-15,36.32,36.38,35.44,35.47,9124200,34.79
+2010-11-12,37.21,37.33,36.23,36.67,7373900,35.97
+2010-11-11,36.97,37.50,36.74,37.47,5396400,36.76
+2010-11-10,36.71,37.17,35.97,37.16,8385100,36.45
+2010-11-09,37.24,37.28,36.81,36.98,6027600,36.28
+2010-11-08,36.63,37.18,36.61,37.12,4370500,36.41
+2010-11-05,36.73,37.19,36.48,36.86,7190400,36.16
+2010-11-04,37.00,37.05,36.38,36.80,6839700,36.10
+2010-11-03,36.65,37.45,36.07,36.66,10730400,35.96
+2010-11-02,36.40,37.09,36.36,37.00,9988000,36.29
+2010-11-01,36.27,36.64,35.70,36.11,7671800,35.42
+2010-10-29,36.40,36.93,35.81,36.05,6696900,35.36
+2010-10-28,36.28,36.40,35.95,36.25,6281600,35.56
+2010-10-27,37.25,37.36,35.70,35.93,12700700,35.25
+2010-10-26,37.51,37.69,37.15,37.57,8050600,36.85
+2010-10-25,37.52,37.95,37.46,37.56,7456100,36.84
+2010-10-22,36.70,37.26,36.42,37.26,6622900,36.55
+2010-10-21,36.85,36.85,36.12,36.49,6840200,35.79
+2010-10-20,35.46,36.75,35.45,36.73,10386500,36.03
+2010-10-19,35.63,35.92,34.92,35.30,13178200,34.63
+2010-10-18,36.09,36.37,35.84,36.25,8035000,35.56
+2010-10-15,36.01,36.23,35.77,35.98,7825200,35.29
+2010-10-14,35.26,36.26,35.23,35.78,10274300,35.10
+2010-10-13,35.09,35.62,35.02,35.32,8050100,34.65
+2010-10-12,34.52,35.06,34.44,35.02,6766300,34.35
+2010-10-11,34.09,34.90,34.07,34.65,6746300,33.99
+2010-10-08,34.45,34.55,34.19,34.35,6022300,33.70
+2010-10-07,34.39,34.59,34.11,34.34,6878900,33.69
+2010-10-06,35.04,35.22,33.94,33.95,13815400,33.30
+2010-10-05,34.77,35.13,34.55,35.07,6887400,34.40
+2010-10-04,35.30,35.30,34.35,34.54,5883300,33.88
+2010-10-01,35.07,35.47,34.76,35.43,6503500,34.75
+2010-09-30,35.49,35.56,35.08,35.11,7847200,34.44
+2010-09-29,34.91,35.21,34.71,35.20,7872500,34.53
+2010-09-28,35.45,35.61,34.91,35.04,8410300,34.37
+2010-09-27,35.83,35.83,35.25,35.35,7505200,34.68
+2010-09-24,35.94,35.94,35.60,35.73,8558100,35.05
+2010-09-23,35.40,35.80,35.19,35.44,6711800,34.76
+2010-09-22,35.12,35.70,34.91,35.68,7184300,35.00
+2010-09-21,34.89,35.50,34.83,35.26,6428000,34.59
+2010-09-20,34.37,35.03,34.35,34.93,5639200,34.26
+2010-09-17,34.46,34.61,34.13,34.13,7286900,33.48
+2010-09-16,34.23,34.39,33.92,34.24,6153700,33.59
+2010-09-15,34.50,34.60,33.97,34.27,11169600,33.62
+2010-09-14,34.01,35.00,33.98,34.61,8716000,33.95
+2010-09-13,34.79,35.28,34.67,34.72,7101400,34.06
+2010-09-10,33.99,34.64,33.80,34.49,8940700,33.83
+2010-09-09,34.10,34.25,33.92,34.02,7507100,33.25
+2010-09-08,33.78,33.96,33.33,33.85,8552100,33.08
+2010-09-07,33.76,34.09,33.62,33.78,6831800,33.01
+2010-09-03,32.95,33.91,32.91,33.91,7760900,33.14
+2010-09-02,32.83,32.93,32.29,32.86,5430000,32.12
+2010-09-01,32.01,32.63,31.84,32.59,8623100,31.85
+2010-08-31,31.81,32.21,31.42,31.72,8650800,31.00
+2010-08-30,32.33,32.48,31.88,31.91,7173200,31.19
+2010-08-27,31.96,32.42,31.48,32.37,7051400,31.64
+2010-08-26,32.04,32.39,31.85,31.85,9944700,31.13
+2010-08-25,30.93,32.25,30.82,31.96,10921200,31.24
+2010-08-24,31.20,31.42,30.86,31.04,7509700,30.34
+2010-08-23,31.63,32.17,31.47,31.50,5077300,30.79
+2010-08-20,31.75,31.83,31.39,31.61,5330200,30.89
+2010-08-19,32.37,32.47,31.76,31.79,7067700,31.07
+2010-08-18,32.28,32.96,32.12,32.54,6444900,31.80
+2010-08-17,32.23,32.58,31.98,32.35,5544800,31.62
+2010-08-16,31.85,31.99,31.37,31.90,5231900,31.18
+2010-08-13,32.01,32.19,31.65,32.03,6868600,31.30
+2010-08-12,31.71,32.24,31.57,32.13,8998000,31.40
+2010-08-11,32.85,33.15,31.74,31.99,17250600,31.26
+2010-08-10,33.30,33.62,32.96,33.33,7957600,32.57
+2010-08-09,33.50,33.79,33.36,33.49,6059400,32.73
+2010-08-06,33.08,33.55,32.96,33.45,7479400,32.69
+2010-08-05,32.76,33.49,32.68,33.42,7829600,32.66
+2010-08-04,32.43,33.24,32.40,32.91,9379500,32.16
+2010-08-03,31.39,32.58,31.27,32.42,9954200,31.69
+2010-08-02,30.89,31.56,30.83,31.44,7440900,30.73
+2010-07-30,30.20,30.68,29.94,30.45,4893200,29.76
+2010-07-29,30.49,30.88,30.04,30.44,5540300,29.75
+2010-07-28,30.79,30.92,30.15,30.33,7981800,29.64
+2010-07-27,31.53,31.72,30.63,30.78,11856600,30.08
+2010-07-26,30.84,31.49,30.84,31.47,5479000,30.76
+2010-07-23,31.00,31.25,30.74,30.92,5746700,30.22
+2010-07-22,31.09,31.20,30.65,31.00,9202600,30.30
+2010-07-21,30.85,31.13,30.58,30.70,8884400,30.00
+2010-07-20,31.35,31.49,30.24,30.83,13493900,30.13
+2010-07-19,30.48,30.96,30.29,30.82,8575500,30.12
+2010-07-16,30.73,31.12,30.15,30.34,9411300,29.65
+2010-07-15,30.32,30.93,30.12,30.88,9214500,30.18
+2010-07-14,30.00,30.39,29.78,30.32,4711100,29.63
+2010-07-13,30.24,30.27,29.80,30.14,6905100,29.46
+2010-07-12,29.91,30.07,29.61,30.04,8901800,29.36
+2010-07-09,29.75,30.13,29.52,29.97,6971100,29.29
+2010-07-08,29.32,29.89,29.25,29.68,8996400,29.01
+2010-07-07,28.98,29.25,28.80,29.20,8978500,28.54
+2010-07-06,28.49,29.06,28.29,28.89,13395000,28.24
+2010-07-02,27.89,28.45,27.79,28.30,9312900,27.66
+2010-07-01,28.31,28.31,27.13,27.85,15600900,27.22
+2010-06-30,28.51,28.76,28.31,28.40,11078500,27.76
+2010-06-29,28.88,29.03,28.46,28.63,14389900,27.98
+2010-06-28,29.87,30.33,29.12,29.19,9883000,28.53
+2010-06-25,29.75,30.11,29.58,29.88,14216100,29.20
+2010-06-24,30.08,30.15,29.63,29.76,8952600,29.09
+2010-06-23,30.77,30.92,30.12,30.21,8358400,29.53
+2010-06-22,31.11,31.34,30.58,30.64,6578200,29.95
+2010-06-21,31.61,31.80,31.05,31.15,7110500,30.44
+2010-06-18,31.50,31.62,31.20,31.33,10243000,30.62
+2010-06-17,31.54,31.54,31.17,31.50,9370800,30.79
+2010-06-16,30.84,31.63,30.84,31.39,10152000,30.68
+2010-06-15,30.90,31.21,30.76,31.19,9569200,30.48
+2010-06-14,30.72,30.94,30.55,30.59,8390100,29.90
+2010-06-11,30.50,30.83,30.13,30.67,9072700,29.97
+2010-06-10,30.92,31.12,30.22,30.70,11766600,30.00
+2010-06-09,30.89,31.16,30.45,30.53,10126400,29.84
+2010-06-08,30.43,31.11,30.26,30.89,18435500,30.19
+2010-06-07,30.47,31.07,29.32,30.46,16847400,29.77
+2010-06-04,30.09,31.61,29.89,30.34,16676300,29.65
+2010-06-03,29.92,30.49,29.66,30.46,8064800,29.77
+2010-06-02,29.12,29.94,28.87,29.91,7967800,29.11
+2010-06-01,29.18,29.61,28.89,28.98,8178500,28.20
+2010-05-28,29.29,29.41,28.85,29.07,11697300,28.29
+2010-05-27,29.31,29.32,28.85,29.32,6502100,28.54
+2010-05-26,29.05,29.55,28.77,28.79,9613100,28.02
+2010-05-25,28.33,28.89,28.11,28.87,8547300,28.10
+2010-05-24,28.59,29.18,28.17,28.83,7996700,28.06
+2010-05-21,28.54,29.07,28.16,28.70,11502800,27.93
+2010-05-20,29.52,29.65,28.95,28.96,10194300,28.19
+2010-05-19,30.11,30.25,29.75,29.99,10096000,29.19
+2010-05-18,30.53,30.74,30.08,30.18,8907900,29.37
+2010-05-17,30.47,30.73,29.87,30.44,8658100,29.63
+2010-05-14,29.97,30.48,29.56,30.39,12201000,29.58
+2010-05-13,30.20,30.43,29.93,30.18,7148300,29.37
+2010-05-12,29.85,30.38,29.79,30.32,11345400,29.51
+2010-05-11,29.81,30.08,29.55,29.85,9614100,29.05
+2010-05-10,28.98,30.06,28.92,29.88,9059800,29.08
+2010-05-07,29.05,29.28,28.25,29.02,14194800,28.24
+2010-05-06,30.15,30.27,27.97,29.24,10439100,28.46
+2010-05-05,29.24,30.10,29.14,30.00,11359500,29.20
+2010-05-04,30.01,30.05,29.28,29.49,11745200,28.70
+2010-05-03,30.50,30.58,29.89,30.26,9553500,29.45
+2010-04-30,31.34,31.34,30.22,30.31,15545900,29.50
+2010-04-29,30.81,31.74,30.79,31.30,13609500,30.46
+2010-04-28,29.93,30.62,29.71,30.44,13270600,29.63
+2010-04-27,29.84,30.36,29.62,29.80,16204300,29.00
+2010-04-26,31.12,31.15,29.70,29.85,16596800,29.05
+2010-04-23,30.31,30.97,30.28,30.95,14799000,30.12
+2010-04-22,30.25,30.52,29.88,30.46,14148700,29.65
+2010-04-21,31.14,31.45,30.09,30.26,13735400,29.45
+2010-04-20,32.22,32.23,30.26,30.98,26564000,30.15
+2010-04-19,30.56,31.67,30.56,31.23,13524400,30.39
+2010-04-16,30.54,31.11,30.34,30.73,15355500,29.91
+2010-04-15,31.07,31.30,30.08,30.63,25271500,29.81
+2010-04-14,32.11,32.12,30.94,31.05,16499100,30.22
+2010-04-13,32.44,32.68,31.83,32.16,11119100,31.30
+2010-04-12,32.18,32.38,32.01,32.26,8763300,31.40
+2010-04-09,32.66,32.71,31.61,32.26,12831400,31.40
+2010-04-08,32.84,32.96,32.20,32.62,11174600,31.75
+2010-04-07,33.53,33.53,32.74,32.93,8395900,32.05
+2010-04-06,33.27,34.00,33.25,33.41,9430900,32.52
+2010-04-05,33.12,33.22,32.77,33.14,6722000,32.25
+2010-04-01,32.80,32.99,32.52,32.99,6713400,32.11
+2010-03-31,32.90,33.11,32.50,32.67,6961600,31.77
+2010-03-30,32.79,33.29,32.60,33.06,7253100,32.15
+2010-03-29,32.66,33.02,32.52,32.84,7967200,31.93
+2010-03-26,33.10,33.27,32.60,32.63,8751000,31.73
+2010-03-25,32.76,33.26,32.60,33.12,14786200,32.20
+2010-03-24,33.14,33.34,32.72,32.72,10825800,31.82
+2010-03-23,33.36,33.46,32.96,33.16,11409500,32.24
+2010-03-22,34.47,35.16,33.21,33.30,20218800,32.38
+2010-03-19,33.72,34.70,33.72,34.39,21819700,33.44
+2010-03-18,32.46,33.69,31.98,33.59,15407200,32.66
+2010-03-17,33.16,33.16,32.26,32.75,10614400,31.84
+2010-03-16,32.15,33.11,32.09,33.05,12932100,32.14
+2010-03-15,32.78,32.78,31.93,32.53,13520100,31.63
+2010-03-12,33.68,33.74,32.78,32.91,9450400,32.00
+2010-03-11,33.09,33.56,32.94,33.50,14678000,32.57
+2010-03-10,33.02,33.55,32.94,33.24,7419000,32.32
+2010-03-09,33.18,33.45,33.07,33.08,8770800,32.17
+2010-03-08,33.74,33.84,33.03,33.10,7734800,32.19
+2010-03-05,33.03,33.79,32.96,33.74,8133300,32.81
+2010-03-04,34.05,34.10,32.42,32.95,17386600,32.04
+2010-03-03,34.05,34.35,33.77,34.10,8089700,33.16
+2010-03-02,34.11,34.37,33.61,33.95,7081500,33.01
+2010-03-01,34.00,34.72,33.53,34.04,10970800,33.10
+2010-02-26,33.52,34.30,33.36,33.86,9684700,32.92
+2010-02-25,33.32,33.98,32.84,33.45,14779500,32.53
+2010-02-24,32.88,33.66,32.36,33.62,10982600,32.69
+2010-02-23,32.87,33.17,32.36,32.81,10746500,31.90
+2010-02-22,32.11,33.12,31.88,33.08,16338800,32.17
+2010-02-19,32.42,32.77,31.83,31.94,11508200,31.06
+2010-02-18,32.23,32.99,32.12,32.69,10327100,31.79
+2010-02-17,31.68,33.21,31.68,32.55,11690900,31.65
+2010-02-16,32.33,32.60,31.39,31.63,13934200,30.76
+2010-02-12,32.78,32.85,32.03,32.18,11688700,31.29
+2010-02-11,32.71,33.20,32.44,33.12,7857600,32.20
+2010-02-10,33.00,33.17,32.30,32.71,10755200,31.81
+2010-02-09,32.72,33.06,32.00,33.00,11236500,32.09
+2010-02-08,32.23,32.95,32.23,32.41,9558200,31.51
+2010-02-05,32.42,32.63,31.84,32.54,12666000,31.64
+2010-02-04,33.24,33.24,32.39,32.46,10648500,31.56
+2010-02-03,34.05,34.05,32.82,33.32,8410400,32.40
+2010-02-02,33.14,34.12,32.93,34.05,12114600,33.11
+2010-02-01,33.03,33.41,32.22,33.13,13710200,32.21
+2010-01-29,33.42,33.80,32.96,33.00,11931500,32.09
+2010-01-28,33.33,34.09,33.04,33.43,16742100,32.51
+2010-01-27,32.34,33.53,32.11,33.24,14387100,32.32
+2010-01-26,32.51,32.91,32.44,32.44,11057200,31.54
+2010-01-25,33.56,33.72,32.96,33.00,10925800,32.09
+2010-01-22,33.82,34.11,33.10,33.16,21021600,32.24
+2010-01-21,35.43,35.69,33.00,33.10,29192700,32.19
+2010-01-20,35.94,36.07,34.29,34.55,26854700,33.59
+2010-01-19,34.56,35.90,34.50,35.13,26477900,34.16
+2010-01-15,33.54,33.99,33.10,33.75,19382000,32.82
+2010-01-14,32.68,33.33,32.33,33.32,8818300,32.40
+2010-01-13,31.99,32.55,31.68,32.54,8797200,31.64
+2010-01-12,32.70,32.91,31.54,32.05,13121500,31.16
+2010-01-11,32.71,33.13,32.70,32.92,7206900,32.01
+2010-01-08,32.86,32.92,32.34,32.70,7228700,31.80
+2010-01-07,31.59,33.05,31.59,33.01,11789800,32.10
+2010-01-06,31.60,32.06,31.41,31.79,9761100,30.91
+2010-01-05,31.73,31.97,31.28,31.48,11180700,30.61
+2010-01-04,31.38,31.60,30.97,31.53,12199500,30.66
+2009-12-31,30.95,31.15,30.45,30.48,5354200,29.64
+2009-12-30,30.85,31.01,30.60,31.01,5806300,30.15
+2009-12-29,31.09,31.46,30.72,30.85,9200000,30.00
+2009-12-28,31.53,31.84,31.08,31.39,7968700,30.52
+2009-12-24,31.89,31.90,31.25,31.68,4963400,30.80
+2009-12-23,32.23,32.65,31.52,31.62,9500100,30.75
+2009-12-22,32.39,32.51,32.18,32.32,10356400,31.43
+2009-12-21,31.97,33.25,31.92,32.17,24416000,31.28
+2009-12-18,31.88,32.00,31.08,31.54,15694400,30.67
+2009-12-17,32.09,32.33,31.31,31.82,14802800,30.94
+2009-12-16,31.50,32.32,31.41,32.20,34897200,31.31
+2009-12-15,30.90,31.38,30.88,31.32,28990900,30.45
+2009-12-14,30.88,31.24,30.76,30.95,20357700,30.09
+2009-12-11,30.43,31.04,30.40,30.48,19072800,29.64
+2009-12-10,28.72,30.72,28.54,30.31,27521700,29.47
+2009-12-09,28.88,29.60,28.13,28.50,19103600,27.71
+2009-12-08,28.16,28.92,28.07,28.46,15897400,27.67
+2009-12-07,27.54,28.47,27.52,28.30,11281000,27.52
+2009-12-04,27.65,28.05,27.30,27.46,11814700,26.70
+2009-12-03,28.27,28.46,27.30,27.33,15325700,26.57
+2009-12-02,28.72,28.80,28.16,28.29,11500500,27.51
+2009-12-01,29.00,29.19,28.63,28.70,9705800,27.91
+2009-11-30,29.44,29.49,28.50,28.67,12634400,27.88
+2009-11-27,28.99,29.64,28.70,29.44,5456500,28.63
+2009-11-25,29.58,29.74,29.37,29.54,8060900,28.72
+2009-11-24,29.33,29.69,28.85,29.56,7241100,28.74
+2009-11-23,28.94,29.58,28.93,29.08,9622100,28.28
+2009-11-20,28.30,28.77,28.30,28.56,9008200,27.77
+2009-11-19,28.66,28.72,27.87,28.63,6991000,27.84
+2009-11-18,28.97,29.11,28.65,28.87,7327600,28.07
+2009-11-17,28.96,29.18,28.79,28.97,6103400,28.17
+2009-11-16,29.23,29.50,28.95,29.15,8281300,28.34
+2009-11-13,28.88,29.35,28.85,29.08,6267600,28.28
+2009-11-12,29.43,29.43,28.69,28.76,8428600,27.96
+2009-11-11,28.99,29.43,28.66,29.37,8794200,28.56
+2009-11-10,29.00,29.18,28.62,28.97,8063300,28.17
+2009-11-09,28.31,29.24,28.20,29.13,11751800,28.32
+2009-11-06,28.10,28.74,27.80,28.67,11891400,27.88
+2009-11-05,27.95,28.38,27.67,28.21,11991700,27.43
+2009-11-04,27.62,28.96,27.62,27.87,22424700,27.10
+2009-11-03,26.58,27.00,26.26,26.91,11443700,26.17
+2009-11-02,26.02,26.61,25.64,26.42,8189400,25.69
+2009-10-30,26.32,26.79,25.90,25.95,11745700,25.23
+2009-10-29,26.06,26.59,26.00,26.47,13044200,25.74
+2009-10-28,26.29,26.51,25.81,25.88,11505700,25.16
+2009-10-27,25.30,26.80,25.19,26.50,20485300,25.77
+2009-10-26,25.93,26.19,25.29,25.31,14347500,24.61
+2009-10-23,26.10,26.22,25.60,25.85,8293000,25.14
+2009-10-22,25.05,26.00,25.02,25.71,13756100,25.00
+2009-10-21,25.97,26.07,25.03,25.12,11959800,24.43
+2009-10-20,25.68,26.52,25.50,25.96,21392200,25.24
+2009-10-19,24.57,24.99,24.41,24.92,10270400,24.23
+2009-10-16,24.71,24.96,24.33,24.45,12367000,23.77
+2009-10-15,24.77,24.91,24.38,24.55,11123600,23.87
+2009-10-14,24.62,24.93,24.35,24.87,9801800,24.18
+2009-10-13,25.17,25.17,23.96,24.29,19003700,23.62
+2009-10-12,24.81,25.52,24.81,25.23,13952400,24.53
+2009-10-09,24.45,25.05,24.41,24.67,16555000,23.99
+2009-10-08,24.29,24.43,23.50,24.16,24531700,23.49
+2009-10-07,24.42,25.34,24.40,25.05,12081700,24.36
+2009-10-06,24.46,24.59,23.82,24.38,11192200,23.71
+2009-10-05,24.38,24.50,23.95,24.04,12436800,23.38
+2009-10-02,24.68,24.91,23.95,24.28,11219600,23.61
+2009-10-01,24.89,25.64,24.70,24.79,17202100,24.10
+2009-09-30,25.15,25.60,24.52,25.04,22933900,24.35
+2009-09-29,25.92,26.44,24.94,25.68,23216300,24.97
+2009-09-28,25.44,26.09,25.36,25.80,8795400,25.09
+2009-09-25,26.01,26.18,25.13,25.34,16839100,24.64
+2009-09-24,26.73,27.04,25.98,26.03,13992100,25.31
+2009-09-23,27.85,27.85,26.63,26.68,15226100,25.94
+2009-09-22,28.72,28.78,27.51,27.58,12943800,26.82
+2009-09-21,28.45,28.94,28.22,28.59,8258400,27.80
+2009-09-18,28.89,29.26,28.41,28.58,15698600,27.79
+2009-09-17,29.45,29.88,29.13,29.34,11461300,28.53
+2009-09-16,27.95,29.34,27.81,29.29,14119100,28.48
+2009-09-15,28.82,28.83,27.66,27.70,13570400,26.93
+2009-09-14,28.85,29.17,28.43,28.76,7354500,27.96
+2009-09-11,29.12,29.41,28.77,29.07,5430600,28.27
+2009-09-10,28.15,29.18,28.05,29.11,9136500,28.31
+2009-09-09,28.02,28.44,27.70,28.40,10975000,27.61
+2009-09-08,28.99,29.00,27.59,27.84,13752600,27.07
+2009-09-04,28.80,29.25,28.55,28.88,5837100,28.08
+2009-09-03,28.94,29.10,28.03,28.87,10479600,28.07
+2009-09-02,27.37,29.13,27.36,28.66,14380400,27.87
+2009-09-01,27.94,28.47,27.27,27.33,10171000,26.57
+2009-08-31,27.97,28.79,27.70,28.00,7603900,27.23
+2009-08-28,29.10,29.13,27.98,28.18,9074200,27.40
+2009-08-27,28.82,29.21,28.52,28.94,7784000,28.14
+2009-08-26,29.83,29.84,28.81,28.93,10143100,28.13
+2009-08-25,29.77,30.00,29.18,29.92,10207500,29.09
+2009-08-24,29.09,29.72,28.55,29.69,11908000,28.87
+2009-08-21,28.72,29.05,28.27,28.92,8182700,28.12
+2009-08-20,28.06,28.94,28.02,28.39,8741100,27.61
+2009-08-19,27.75,28.29,27.61,28.18,7561900,27.40
+2009-08-18,28.38,28.48,27.80,28.18,8269600,27.40
+2009-08-17,27.72,29.67,27.72,28.48,14909500,27.69
+2009-08-14,28.08,28.49,27.61,28.06,6718400,27.28
+2009-08-13,27.64,28.42,27.19,28.37,7858600,27.59
+2009-08-12,27.76,28.12,27.50,27.79,6901500,27.02
+2009-08-11,27.06,27.96,26.80,27.82,11762400,27.05
+2009-08-10,26.47,27.14,26.18,27.07,7705000,26.32
+2009-08-07,26.08,26.65,25.99,26.51,8506500,25.78
+2009-08-06,26.27,26.45,25.42,25.98,11043400,25.26
+2009-08-05,26.88,26.89,26.04,26.18,7892500,25.46
+2009-08-04,27.19,27.48,26.50,26.93,8508800,26.19
+2009-08-03,28.34,28.40,27.07,27.36,12181300,26.60
+2009-07-31,28.08,28.36,27.74,28.06,8317500,27.28
+2009-07-30,28.84,29.01,27.75,28.10,13690200,27.32
+2009-07-29,28.53,29.60,28.20,28.41,17007300,27.62
+2009-07-28,27.78,29.71,27.46,29.08,17732800,28.28
+2009-07-27,27.09,28.20,27.06,27.62,7030300,26.86
+2009-07-24,27.23,27.53,26.00,27.32,7961000,26.56
+2009-07-23,26.25,27.34,26.04,27.05,9955300,26.30
+2009-07-22,25.61,26.60,25.37,26.00,11307100,25.28
+2009-07-21,25.48,25.87,24.95,25.59,12851000,24.88
+2009-07-20,25.25,25.25,24.36,24.84,8006700,24.15
+2009-07-17,25.26,25.50,24.79,25.09,9050100,24.40
+2009-07-16,24.80,25.55,24.32,25.25,11892400,24.55
+2009-07-15,25.06,25.09,24.15,24.91,12532300,24.22
+2009-07-14,25.57,25.73,24.61,24.77,9708400,24.09
+2009-07-13,24.72,25.12,24.27,25.01,5801600,24.32
+2009-07-10,24.90,25.40,24.39,24.67,5621200,23.99
+2009-07-09,24.88,25.60,24.22,24.94,8967800,24.25
+2009-07-08,25.26,25.36,23.91,24.67,11864900,23.99
+2009-07-07,24.05,26.31,24.00,25.17,19892000,24.47
+2009-07-06,23.91,24.28,23.69,24.09,7908100,23.42
+2009-07-02,24.93,25.11,23.89,23.91,10398500,23.25
+2009-07-01,25.09,25.48,24.65,25.16,6875300,24.46
+2009-06-30,25.01,25.45,24.63,24.98,10177400,24.29
+2009-06-29,24.80,25.24,24.49,25.12,7976400,24.43
+2009-06-26,24.93,25.24,24.55,24.77,15564900,24.09
+2009-06-25,24.64,25.91,24.55,24.99,14774400,24.30
+2009-06-24,24.60,25.34,24.36,24.81,9147500,24.12
+2009-06-23,24.49,25.37,24.19,24.54,9052100,23.86
+2009-06-22,25.09,25.18,24.47,24.56,9727600,23.88
+2009-06-19,25.93,26.48,25.02,25.43,21833600,24.73
+2009-06-18,24.08,25.68,23.97,25.45,16954800,24.75
+2009-06-17,24.03,24.65,23.83,24.02,12144300,23.36
+2009-06-16,23.65,24.89,23.27,24.02,14164100,23.36
+2009-06-15,24.01,24.16,23.43,23.51,13557500,22.86
+2009-06-12,23.80,24.43,23.48,24.21,15141300,23.54
+2009-06-11,23.75,24.33,23.23,24.05,31038100,23.39
+2009-06-10,26.02,26.28,25.42,25.73,9867400,25.02
+2009-06-09,26.38,26.47,25.36,25.98,12179500,25.26
+2009-06-08,26.99,27.00,25.66,26.05,10476700,25.33
+2009-06-05,27.63,27.75,26.31,27.10,8517500,26.35
+2009-06-04,27.73,27.93,27.02,27.27,6605900,26.52
+2009-06-03,27.29,27.84,26.60,27.50,11787700,26.74
+2009-06-02,27.72,28.43,27.12,28.10,9444800,27.32
+2009-06-01,26.90,27.66,26.66,27.50,8330000,26.74
+2009-05-29,27.27,27.38,26.00,26.60,11723600,25.86
+2009-05-28,27.46,28.37,27.07,27.19,9964100,26.44
+2009-05-27,26.95,27.85,26.91,27.49,7596100,26.73
+2009-05-26,26.21,27.41,25.86,27.19,10316400,26.44
+2009-05-22,26.95,27.34,26.13,26.30,6591500,25.57
+2009-05-21,27.36,28.47,26.64,26.92,9292300,26.18
+2009-05-20,27.68,28.38,27.13,27.78,9396300,27.01
+2009-05-19,27.71,28.21,27.25,27.46,6927600,26.70
+2009-05-18,27.69,27.83,26.60,27.81,10816500,27.04
+2009-05-15,27.74,28.74,27.17,27.51,8907900,26.75
+2009-05-14,27.67,28.21,27.02,27.80,6013100,27.03
+2009-05-13,27.07,28.30,26.50,27.66,9800700,26.90
+2009-05-12,27.06,27.80,26.37,27.32,9918900,26.56
+2009-05-11,28.26,28.53,27.40,27.59,9914700,26.83
+2009-05-08,28.74,29.69,28.54,28.87,17012400,28.07
+2009-05-07,25.80,28.52,25.80,28.39,17479200,27.61
+2009-05-06,25.74,26.00,25.25,25.93,9675400,25.21
+2009-05-05,23.62,25.68,23.62,25.56,13811900,24.85
+2009-05-04,22.98,23.76,22.80,23.72,9592300,23.06
+2009-05-01,23.56,23.58,22.74,22.97,10355700,22.34
+2009-04-30,24.40,24.46,23.37,23.52,10722700,22.87
+2009-04-29,24.05,24.25,23.27,23.87,11349100,23.21
+2009-04-28,23.00,24.54,22.69,23.89,14061200,23.23
+2009-04-27,23.20,23.56,22.73,23.01,11906800,22.37
+2009-04-24,23.43,23.61,22.56,23.06,14607200,22.42
+2009-04-23,23.10,23.55,21.95,23.16,15036800,22.52
+2009-04-22,22.86,23.63,22.50,22.81,17248100,22.18
+2009-04-21,25.38,25.71,22.72,22.80,23880900,22.17
+2009-04-20,23.52,24.87,23.52,24.21,9951200,23.54
+2009-04-17,24.32,24.40,23.10,24.14,13915400,23.47
+2009-04-16,25.32,26.10,23.67,24.36,12370500,23.69
+2009-04-15,24.34,25.85,24.08,25.11,15740600,24.42
+2009-04-14,24.18,24.87,23.68,24.50,11141200,23.82
+2009-04-13,24.12,24.58,23.50,24.37,10678000,23.70
+2009-04-09,23.56,23.91,23.00,23.86,8783700,23.20
+2009-04-08,24.12,24.39,22.55,22.86,15949800,22.23
+2009-04-07,21.40,23.76,20.70,23.45,21519900,22.80
+2009-04-06,20.33,22.05,20.25,21.93,12855600,21.32
+2009-04-03,21.05,21.50,20.14,20.54,9655100,19.97
+2009-04-02,21.17,21.76,20.83,21.07,14884600,20.49
+2009-04-01,20.61,21.10,19.85,20.68,12819300,20.11
+2009-03-31,20.85,21.62,20.60,20.93,9877800,20.35
+2009-03-30,20.45,20.87,20.16,20.54,8537100,19.94
+2009-03-27,21.30,21.55,20.90,21.08,6794600,20.47
+2009-03-26,21.17,21.80,20.87,21.62,12733100,20.99
+2009-03-25,21.29,21.67,20.61,21.18,14040500,20.56
+2009-03-24,21.68,22.00,21.11,21.12,8353700,20.51
+2009-03-23,21.20,22.07,20.54,22.05,10350900,21.41
+2009-03-20,21.71,21.86,20.25,20.63,13299800,20.03
+2009-03-19,22.29,22.40,21.09,21.30,8968000,20.68
+2009-03-18,21.32,22.89,21.28,21.95,11402800,21.31
+2009-03-17,21.11,21.84,20.35,21.54,12679300,20.91
+2009-03-16,21.63,21.75,20.62,20.68,8086100,20.08
+2009-03-13,20.51,21.68,20.39,21.36,11716000,20.74
+2009-03-12,19.03,20.60,18.86,20.41,15471200,19.82
+2009-03-11,19.42,20.31,18.77,19.12,15788800,18.56
+2009-03-10,17.64,19.38,17.64,19.31,18763300,18.75
+2009-03-09,17.67,18.29,17.14,17.79,13752500,17.27
+2009-03-06,16.57,18.07,16.32,17.90,24728700,17.38
+2009-03-05,17.52,17.84,16.18,16.35,23363700,15.87
+2009-03-04,18.11,18.51,17.62,17.96,30539200,17.44
+2009-03-03,17.74,18.76,16.84,17.80,33608100,17.28
+2009-03-02,19.19,19.25,17.00,17.48,30818800,16.97
+2009-02-27,20.19,20.60,19.42,19.65,19846800,19.08
+2009-02-26,23.34,23.34,19.51,20.07,34614900,19.49
+2009-02-25,24.10,24.10,22.56,23.03,14346100,22.36
+2009-02-24,23.77,24.69,23.60,24.21,13996100,23.51
+2009-02-23,26.60,26.90,23.35,23.82,29258700,23.13
+2009-02-20,28.13,28.56,27.54,27.98,14396200,27.17
+2009-02-19,28.58,29.39,28.28,28.65,10142100,27.82
+2009-02-18,28.44,28.44,27.80,28.33,10999400,27.51
+2009-02-17,28.19,28.83,27.24,28.42,13399000,27.59
+2009-02-13,29.42,29.44,28.65,28.96,9258200,28.12
+2009-02-12,27.80,29.54,27.50,29.48,16370900,28.62
+2009-02-11,27.80,28.69,27.65,28.55,14523700,27.72
+2009-02-10,29.27,29.66,27.84,27.97,12561200,27.16
+2009-02-09,29.62,29.70,28.91,29.52,12664700,28.66
+2009-02-06,28.77,29.43,28.50,28.94,15279600,28.10
+2009-02-05,28.66,29.08,28.52,28.80,13264500,27.96
+2009-02-04,29.80,29.94,28.75,28.98,13014100,28.14
+2009-02-03,29.61,30.25,28.69,29.74,12365200,28.88
+2009-02-02,28.00,29.50,27.80,29.15,9313100,28.30
+2009-01-30,28.76,28.90,27.66,28.33,9325100,27.51
+2009-01-29,29.68,29.70,28.51,28.69,8842900,27.86
+2009-01-28,29.61,30.25,29.25,29.99,16850900,29.12
+2009-01-27,28.27,29.50,28.09,29.08,14528200,28.23
+2009-01-26,28.16,28.72,27.80,28.15,11956600,27.33
+2009-01-23,27.17,28.57,25.93,28.04,14194800,27.23
+2009-01-22,25.44,27.44,25.25,27.19,19846600,26.40
+2009-01-21,24.21,25.12,23.86,25.05,8206400,24.32
+2009-01-20,25.41,26.01,24.03,24.16,8196900,23.46
+2009-01-16,25.39,25.62,24.76,25.50,9587900,24.76
+2009-01-15,24.06,25.14,23.86,24.89,10735100,24.17
+2009-01-14,24.70,24.96,23.77,24.08,7846700,23.38
+2009-01-13,24.92,26.29,24.85,25.36,10393800,24.62
+2009-01-12,26.58,26.79,25.29,25.62,6242600,24.88
+2009-01-09,26.75,27.00,25.80,26.45,5931400,25.68
+2009-01-08,26.10,26.91,25.75,26.71,6106900,25.93
+2009-01-07,26.71,27.08,26.04,26.30,8228400,25.54
+2009-01-06,27.11,27.37,25.81,26.50,7423000,25.73
+2009-01-05,27.40,27.67,26.56,27.14,8518900,26.35
+2009-01-02,26.70,27.72,26.54,27.59,4885900,26.79
+2008-12-31,27.06,27.31,26.20,26.60,5584600,25.83
+2008-12-30,25.82,27.11,25.76,27.04,5886600,26.25
+2008-12-29,26.41,26.41,25.08,25.57,5507900,24.83
+2008-12-26,26.08,26.48,25.99,26.30,2108200,25.54
+2008-12-24,26.16,26.48,25.48,25.96,1965700,25.21
+2008-12-23,25.93,26.60,25.72,25.98,5888900,25.22
+2008-12-22,26.47,26.82,25.00,25.74,8160500,24.99
+2008-12-19,25.02,26.92,24.92,26.49,17398000,25.72
+2008-12-18,24.16,25.08,23.69,24.91,10148800,24.19
+2008-12-17,23.96,24.84,23.67,23.90,8141000,23.21
+2008-12-16,23.06,24.89,22.50,24.35,11878600,23.64
+2008-12-15,23.65,24.48,23.46,23.78,10733200,23.09
+2008-12-12,22.82,23.84,22.55,23.54,8309400,22.86
+2008-12-11,21.31,23.96,21.21,23.49,13822100,22.81
+2008-12-10,21.00,21.81,20.89,21.57,7030600,20.94
+2008-12-09,21.23,22.18,20.19,20.78,8246400,20.18
+2008-12-08,21.98,22.09,20.88,21.45,7721800,20.83
+2008-12-05,19.52,21.57,19.23,21.41,8246800,20.79
+2008-12-04,20.04,20.87,19.53,19.90,7406500,19.32
+2008-12-03,19.84,20.53,19.05,20.38,8016700,19.79
+2008-12-02,20.50,21.22,19.25,20.32,8941500,19.73
+2008-12-01,21.67,22.44,20.04,20.12,11531800,19.54
+2008-11-28,20.81,21.38,20.75,21.01,3549700,20.40
+2008-11-26,19.93,21.16,19.72,20.98,9609700,20.37
+2008-11-25,19.59,20.99,19.45,20.73,13391300,20.13
+2008-11-24,17.57,19.40,17.28,19.07,13471700,18.52
+2008-11-21,16.72,17.20,15.19,17.15,17653300,16.65
+2008-11-20,17.60,18.65,15.93,16.30,13078000,15.83
+2008-11-19,18.91,19.52,17.70,17.73,9254900,17.21
+2008-11-18,18.58,19.55,18.11,19.03,12303900,18.48
+2008-11-17,19.73,20.03,18.89,18.89,8951100,18.34
+2008-11-14,20.27,21.58,20.01,20.02,9847900,19.44
+2008-11-13,18.98,20.87,17.86,20.84,13802000,20.23
+2008-11-12,20.00,20.00,18.83,18.87,8305500,18.32
+2008-11-11,21.08,21.08,19.59,20.16,9592200,19.57
+2008-11-10,22.52,22.73,21.09,21.44,7087800,20.82
+2008-11-07,22.41,22.92,21.83,22.43,7309700,21.78
+2008-11-06,22.60,23.17,21.97,22.16,11371800,21.52
+2008-11-05,22.58,23.64,22.48,22.77,11475300,22.11
+2008-11-04,24.30,24.49,22.55,22.82,10569500,22.16
+2008-11-03,23.68,23.99,23.25,23.49,5451000,22.81
+2008-10-31,22.07,24.19,21.30,23.73,14807400,23.04
+2008-10-30,22.69,22.69,21.12,22.39,9410800,21.74
+2008-10-29,22.31,22.68,21.00,21.32,14461400,20.70
+2008-10-28,21.27,22.48,20.00,22.45,11767800,21.80
+2008-10-27,22.31,22.93,20.20,20.43,11761500,19.84
+2008-10-24,22.18,23.45,21.26,22.91,10412300,22.24
+2008-10-23,24.26,24.79,22.17,23.93,10879900,23.23
+2008-10-22,23.70,24.82,22.70,24.06,15369300,23.36
+2008-10-21,25.14,25.99,25.00,25.25,13449800,24.52
+2008-10-20,24.62,25.61,24.20,25.51,9741400,24.77
+2008-10-17,22.99,24.72,22.56,24.39,17641700,23.68
+2008-10-16,23.62,24.00,20.70,22.63,20106300,21.97
+2008-10-15,22.58,23.04,21.57,21.67,11159000,21.04
+2008-10-14,24.31,25.25,22.66,22.99,14809700,22.32
+2008-10-13,18.06,23.52,17.83,23.38,17691700,22.70
+2008-10-10,16.63,19.00,14.51,17.35,22748600,16.85
+2008-10-09,20.13,20.17,17.54,17.80,18043400,17.28
+2008-10-08,20.26,21.02,19.20,19.20,12460900,18.64
+2008-10-07,22.50,22.75,20.52,20.52,11134900,19.92
+2008-10-06,23.77,23.99,21.65,22.26,12613300,21.61
+2008-10-03,25.06,25.29,23.99,24.11,7621800,23.41
+2008-10-02,25.09,25.46,24.70,24.76,10096200,24.04
+2008-10-01,25.97,25.97,24.76,25.08,7038900,24.35
+2008-09-30,23.68,26.00,23.67,25.39,10648200,24.65
+2008-09-29,25.26,26.00,21.00,21.00,8695700,20.39
+2008-09-26,25.00,26.20,25.00,25.81,4545800,25.06
+2008-09-25,25.19,25.96,25.10,25.50,5511600,24.76
+2008-09-24,26.01,26.27,24.98,25.10,4908000,24.37
+2008-09-23,26.27,27.50,25.24,26.00,6472000,25.24
+2008-09-22,27.00,27.09,26.14,26.52,6717500,25.75
+2008-09-19,29.94,30.00,26.34,26.79,13050400,26.01
+2008-09-18,25.85,26.72,24.90,26.57,12795600,25.80
+2008-09-17,26.50,27.50,25.50,25.51,12287900,24.77
+2008-09-16,27.73,27.80,25.84,26.78,17597900,26.00
+2008-09-15,28.78,29.21,27.90,28.01,10762700,27.20
+2008-09-12,30.00,30.00,28.91,29.61,7194800,28.75
+2008-09-11,28.52,30.00,28.52,29.96,10032900,29.09
+2008-09-10,28.51,29.58,28.42,29.31,8168400,28.46
+2008-09-09,29.07,30.03,28.48,28.48,12618500,27.65
+2008-09-08,28.66,29.25,28.22,29.16,8880900,28.31
+2008-09-05,27.90,28.01,27.23,27.71,10914200,26.90
+2008-09-04,29.56,29.62,27.72,28.06,13517500,27.24
+2008-09-03,29.18,29.80,28.98,29.68,5111300,28.82
+2008-09-02,30.49,31.39,29.00,29.28,12849800,28.43
+2008-08-29,30.04,30.75,29.86,30.45,7137300,29.57
+2008-08-28,29.55,30.22,29.43,30.06,5952400,29.19
+2008-08-27,29.45,29.86,28.82,29.43,5643500,28.57
+2008-08-26,29.30,30.36,29.01,29.46,6095000,28.60
+2008-08-25,30.53,30.65,29.16,29.31,6565400,28.46
+2008-08-22,30.46,30.72,30.11,30.61,6666400,29.72
+2008-08-21,30.10,30.73,29.85,30.30,5937900,29.42
+2008-08-20,30.95,30.96,29.89,30.24,7075300,29.36
+2008-08-19,31.97,32.13,29.98,30.97,12564800,30.07
+2008-08-18,33.25,33.49,31.90,32.13,8541000,31.20
+2008-08-15,31.94,33.10,31.13,33.01,9848100,32.05
+2008-08-14,31.71,32.36,31.10,31.89,7737000,30.96
+2008-08-13,31.49,31.83,30.87,31.61,7219400,30.69
+2008-08-12,31.39,31.94,31.18,31.48,7479300,30.57
+2008-08-11,31.07,31.87,30.24,31.25,7417400,30.34
+2008-08-08,29.27,31.19,29.27,31.00,10644200,30.10
+2008-08-07,29.79,29.95,29.01,29.16,7074200,28.31
+2008-08-06,30.41,30.41,29.36,29.86,9772900,28.99
+2008-08-05,28.96,30.48,28.96,30.45,13067600,29.57
+2008-08-04,28.70,29.50,27.50,28.96,11467400,28.12
+2008-08-01,27.99,28.31,27.44,28.13,10702100,27.31
+2008-07-31,27.12,28.97,27.12,28.08,17290000,27.26
+2008-07-30,27.65,27.93,26.69,27.28,10490000,26.49
+2008-07-29,26.85,27.66,26.62,27.53,7623700,26.73
+2008-07-28,27.47,27.95,26.78,26.78,8837000,26.00
+2008-07-25,27.02,27.60,26.90,27.45,11244200,26.65
+2008-07-24,27.74,27.94,26.81,27.02,11180800,26.23
+2008-07-23,27.92,28.13,27.28,27.76,26577700,26.95
+2008-07-22,24.40,26.40,24.15,26.21,26171000,25.45
+2008-07-21,24.13,24.34,23.76,23.83,13714500,23.14
+2008-07-18,23.72,24.29,23.24,23.90,15625200,23.21
+2008-07-17,22.60,23.67,22.49,23.58,16009900,22.89
+2008-07-16,22.40,22.66,21.97,22.53,19159200,21.88
+2008-07-15,21.91,22.42,21.20,22.33,16152700,21.68
+2008-07-14,22.19,22.50,22.03,22.18,10634900,21.54
+2008-07-11,21.76,22.55,21.54,22.16,14181300,21.52
+2008-07-10,22.90,23.17,22.18,22.58,12975200,21.92
+2008-07-09,23.35,23.56,22.75,22.93,16839800,22.26
+2008-07-08,22.78,24.09,22.51,23.28,23354900,22.60
+2008-07-07,22.71,23.67,22.68,23.31,17254000,22.63
+2008-07-03,24.50,24.99,22.72,22.96,22763500,22.29
+2008-07-02,27.02,27.30,25.04,25.12,27401600,24.39
+2008-07-01,26.12,26.20,25.29,25.63,11956400,24.89
+2008-06-30,26.05,26.58,25.50,26.25,15309500,25.49
+2008-06-27,26.30,26.70,25.99,26.01,20100800,25.25
+2008-06-26,26.48,27.30,25.89,25.97,12442100,25.22
+2008-06-25,26.48,27.24,26.48,26.79,8488200,26.01
+2008-06-24,26.15,26.75,25.92,26.43,13895800,25.66
+2008-06-23,27.23,27.24,26.22,26.39,15516700,25.62
+2008-06-20,27.84,27.95,27.00,27.12,17673700,26.33
+2008-06-19,27.10,28.71,26.93,27.89,51415000,27.08
+2008-06-18,29.97,30.40,29.89,30.22,18323000,29.34
+2008-06-17,30.28,30.51,29.96,30.00,7366800,29.13
+2008-06-16,30.65,30.74,29.92,30.20,11135300,29.32
+2008-06-13,30.30,30.89,30.00,30.74,18258400,29.85
+2008-06-12,32.04,32.11,30.98,31.01,15830200,30.11
+2008-06-11,32.49,32.59,31.76,31.95,11565800,31.02
+2008-06-10,33.01,33.01,32.48,32.60,9300200,31.65
+2008-06-09,33.04,33.25,32.75,32.93,9009800,31.97
+2008-06-06,33.72,33.89,32.99,33.03,12431000,32.07
+2008-06-05,33.87,34.16,33.57,33.94,10629800,32.95
+2008-06-04,33.92,34.11,33.67,33.82,11208500,32.84
+2008-06-03,34.04,34.30,33.50,33.95,9692600,32.96
+2008-06-02,34.22,34.42,33.66,33.99,10343700,33.00
+2008-05-30,34.58,34.73,34.06,34.21,7643400,33.22
+2008-05-29,34.10,34.77,34.01,34.50,11342700,33.50
+2008-05-28,35.04,35.24,34.21,34.23,15387500,33.24
+2008-05-27,34.69,35.23,34.62,35.02,10348000,34.00
+2008-05-23,35.50,35.54,34.32,34.75,12066300,33.74
+2008-05-22,34.50,35.77,34.00,35.30,16315500,34.27
+2008-05-21,34.00,34.53,33.82,34.16,12849000,33.17
+2008-05-20,33.65,34.19,33.46,34.05,19432000,33.06
+2008-05-19,32.58,33.61,32.45,33.44,13271900,32.47
+2008-05-16,32.11,32.59,31.86,32.32,17738000,31.38
+2008-05-15,32.10,32.23,31.49,31.70,16034800,30.78
+2008-05-14,32.54,32.80,32.02,32.02,10210200,31.09
+2008-05-13,32.81,33.09,32.50,32.55,6172000,31.60
+2008-05-12,33.18,33.18,32.56,32.78,5080700,31.83
+2008-05-09,33.09,33.21,32.62,32.94,5168500,31.98
+2008-05-08,32.75,33.57,32.50,33.00,7207100,32.04
+2008-05-07,32.74,33.23,32.56,32.66,8573600,31.71
+2008-05-06,33.07,33.27,32.56,32.80,11935500,31.85
+2008-05-05,33.56,34.03,33.06,33.07,11348000,32.11
+2008-05-02,33.01,34.36,33.01,33.47,12916900,32.50
+2008-05-01,32.72,33.18,32.32,32.90,26252600,31.94
+2008-04-30,33.60,33.60,32.50,32.63,14293400,31.68
+2008-04-29,33.47,33.48,32.94,33.40,10580800,32.43
+2008-04-28,34.00,34.15,33.46,33.64,9751200,32.66
+2008-04-25,33.81,34.29,33.57,33.99,10066100,33.00
+2008-04-24,34.50,35.29,33.41,33.59,10118800,32.61
+2008-04-23,34.06,35.17,33.77,34.73,17846700,33.72
+2008-04-22,33.71,35.05,33.48,34.15,28718500,33.16
+2008-04-21,37.04,38.10,37.04,37.81,8088300,36.71
+2008-04-18,36.84,37.44,36.05,37.25,9058800,36.17
+2008-04-17,35.72,36.71,35.72,36.70,7013500,35.63
+2008-04-16,37.27,37.27,35.76,35.80,11659600,34.76
+2008-04-15,36.13,38.10,36.08,37.24,9010100,36.16
+2008-04-14,35.85,36.30,35.53,36.29,4541600,35.24
+2008-04-11,36.50,37.00,35.73,35.87,7061600,34.83
+2008-04-10,36.99,37.85,36.52,36.60,6794700,35.54
+2008-04-09,38.28,38.28,37.15,37.28,7126600,36.20
+2008-04-08,36.68,38.33,36.51,38.08,12245600,36.97
+2008-04-07,36.74,37.07,36.49,36.67,7077800,35.60
+2008-04-04,36.15,36.68,36.02,36.50,5706400,35.44
+2008-04-03,35.38,36.89,35.38,36.15,11752400,35.10
+2008-04-02,35.80,36.81,35.80,35.96,9386800,34.91
+2008-04-01,34.85,36.25,34.60,36.25,8887700,35.20
+2008-03-31,34.40,34.85,33.83,34.36,14104200,33.36
+2008-03-28,34.24,34.60,33.90,34.40,8048500,33.37
+2008-03-27,34.25,34.41,33.81,34.00,11709500,32.98
+2008-03-26,35.25,35.25,33.94,34.10,15311800,33.08
+2008-03-25,35.41,35.48,34.81,35.28,9606500,34.22
+2008-03-24,35.33,36.00,35.31,35.71,7288100,34.64
+2008-03-20,35.73,35.73,34.84,35.32,12731500,34.26
+2008-03-19,34.52,36.57,34.52,35.55,14692900,34.49
+2008-03-18,34.30,35.06,33.57,35.06,19636900,34.01
+2008-03-17,35.86,36.72,33.73,33.84,21053600,32.83
+2008-03-14,38.64,39.72,36.63,37.19,13008400,36.08
+2008-03-13,37.70,39.65,37.11,38.28,30377600,37.14
+2008-03-12,35.75,38.62,34.67,36.68,35342400,35.58
+2008-03-11,40.65,41.27,37.32,38.24,37638000,37.10
+2008-03-10,45.16,45.73,44.97,45.07,6165400,43.72
+2008-03-07,45.60,45.70,45.14,45.21,7434000,43.86
+2008-03-06,47.08,47.08,45.75,45.81,6788000,44.44
+2008-03-05,47.28,47.37,46.52,47.22,5990500,45.81
+2008-03-04,46.01,47.15,46.01,46.76,8082300,45.36
+2008-03-03,46.23,46.51,45.55,46.35,8229300,44.96
+2008-02-29,47.58,47.70,46.32,46.48,10785100,45.09
+2008-02-28,48.91,49.09,47.95,48.01,5639700,46.57
+2008-02-27,48.80,49.58,48.80,49.17,7392400,47.70
+2008-02-26,47.84,48.96,47.50,48.93,7154700,47.47
+2008-02-25,47.30,48.15,47.30,47.98,6475100,46.54
+2008-02-22,47.99,48.11,46.75,47.36,5900800,45.94
+2008-02-21,48.17,48.17,47.70,47.80,4833500,46.37
+2008-02-20,47.81,48.18,47.50,48.10,5012100,46.66
+2008-02-19,48.19,48.50,47.78,48.08,5411200,46.64
+2008-02-15,46.34,47.74,46.34,47.74,8617000,46.31
+2008-02-14,46.89,47.10,46.20,46.61,7993500,45.22
+2008-02-13,47.60,47.65,44.00,46.97,29371900,45.57
+2008-02-12,48.48,48.65,47.89,48.27,7282300,46.83
+2008-02-11,48.20,48.37,47.39,48.22,6717800,46.78
+2008-02-08,48.86,48.86,47.59,48.20,5966200,46.76
+2008-02-07,49.10,49.61,48.66,49.03,6909700,47.56
+2008-02-06,49.64,49.81,49.28,49.38,6428300,47.90
+2008-02-05,50.06,50.23,49.40,49.40,6981300,47.92
+2008-02-04,49.91,50.18,49.79,49.90,4484300,48.41
+2008-02-01,50.85,51.03,49.65,50.10,7346800,48.60
+2008-01-31,50.07,51.12,49.32,50.84,8361900,49.32
+2008-01-30,50.51,51.30,50.13,50.16,9818900,48.66
+2008-01-29,52.22,52.22,50.12,50.78,9873700,49.26
+2008-01-28,49.90,52.00,49.59,52.00,13295200,50.44
+2008-01-25,49.88,50.20,49.50,50.00,12519600,48.50
+2008-01-24,50.37,50.53,49.28,49.82,11488400,48.33
+2008-01-23,49.82,50.43,48.12,50.35,15512200,48.84
+2008-01-22,51.50,52.98,50.32,51.22,16447400,49.69
+2008-01-18,54.64,54.88,53.11,54.40,9705200,52.77
+2008-01-17,55.54,55.54,53.79,54.36,7686000,52.73
+2008-01-16,54.60,56.27,54.60,55.28,8403500,53.63
+2008-01-15,55.01,55.40,54.53,54.95,6703900,53.31
+2008-01-14,56.25,56.50,55.08,55.42,6194000,53.76
+2008-01-11,55.69,56.59,55.47,55.91,6135400,54.24
+2008-01-10,55.91,56.28,55.07,56.09,6413600,54.41
+2008-01-09,56.09,57.48,55.75,56.19,9381400,54.51
+2008-01-08,57.05,57.48,55.98,56.21,8142700,54.53
+2008-01-07,55.54,57.11,55.54,56.88,6093200,55.18
+2008-01-04,56.56,56.93,55.94,56.00,7250600,54.33
+2008-01-03,56.75,57.29,56.52,56.93,4864000,55.23
+2008-01-02,57.19,57.86,56.46,56.67,7698700,54.98
+2007-12-31,58.00,58.57,57.87,58.20,3394900,56.46
+2007-12-28,58.16,59.00,58.08,58.28,3735400,56.54
+2007-12-27,58.20,59.44,58.20,58.36,4671800,56.61
+2007-12-26,58.88,59.18,58.75,58.95,3192300,57.19
+2007-12-24,58.76,59.46,58.76,58.88,1934400,57.12
+2007-12-21,58.15,59.34,58.03,58.99,11114800,57.23
+2007-12-20,57.66,58.32,57.10,58.11,6728800,56.37
+2007-12-19,57.10,57.66,56.25,57.36,4455600,55.64
+2007-12-18,56.89,57.47,56.34,57.20,6548300,55.49
+2007-12-17,56.37,57.20,56.37,56.59,5754600,54.90
+2007-12-14,56.27,57.44,55.11,56.73,6931000,55.03
+2007-12-13,57.10,57.69,56.58,57.03,8543000,55.32
+2007-12-12,57.26,58.34,57.26,57.47,13495200,55.75
+2007-12-11,57.84,58.15,56.93,57.07,11885800,55.36
+2007-12-10,56.65,57.95,56.48,57.87,11171800,56.14
+2007-12-07,55.97,56.99,55.27,56.65,8187700,54.96
+2007-12-06,54.56,56.00,54.15,55.98,6723600,54.31
+2007-12-05,54.94,54.94,54.23,54.68,10883600,53.04
+2007-12-04,54.27,54.99,53.90,54.33,9493200,52.71
+2007-12-03,54.30,54.93,54.03,54.63,7170700,53.00
+2007-11-30,54.95,55.00,54.06,55.00,6047100,53.35
+2007-11-29,54.65,54.97,54.58,54.76,6164600,53.12
+2007-11-28,54.59,54.80,53.66,54.72,8769300,53.08
+2007-11-27,53.55,54.42,53.21,54.29,7889600,52.67
+2007-11-26,54.07,54.82,53.32,53.38,6500600,51.78
+2007-11-23,53.66,54.15,53.65,54.07,2963700,52.45
+2007-11-21,53.71,54.40,53.11,53.41,7021500,51.81
+2007-11-20,53.47,54.45,53.35,54.07,8674200,52.45
+2007-11-19,53.25,53.69,53.02,53.49,8233200,51.89
+2007-11-16,53.27,53.73,52.89,53.42,8204700,51.82
+2007-11-15,52.72,53.80,52.72,53.02,7615200,51.43
+2007-11-14,53.52,53.67,52.66,53.04,7846700,51.45
+2007-11-13,52.80,53.30,52.43,53.30,10599300,51.71
+2007-11-12,51.48,53.00,51.48,52.64,13544100,51.07
+2007-11-09,50.20,52.22,49.89,51.67,16434600,50.12
+2007-11-08,50.09,50.35,49.54,50.29,7339100,48.79
+2007-11-07,49.75,50.54,49.51,49.85,10365700,48.36
+2007-11-06,49.15,49.65,48.90,49.59,4752000,48.11
+2007-11-05,48.50,49.46,48.50,49.12,6618400,47.65
+2007-11-02,48.29,49.04,48.12,48.94,7492800,47.48
+2007-11-01,48.82,49.43,48.50,48.55,6727600,47.10
+2007-10-31,48.55,49.62,48.40,49.15,9457100,47.68
+2007-10-30,47.77,48.20,47.40,47.90,5111300,46.47
+2007-10-29,48.23,48.49,47.80,47.95,4789800,46.52
+2007-10-26,48.62,48.78,47.00,47.99,6127600,46.55
+2007-10-25,48.47,48.96,48.18,48.53,6569800,47.08
+2007-10-24,49.25,49.42,47.90,48.47,7371800,47.02
+2007-10-23,48.18,49.14,48.15,48.84,6565100,47.38
+2007-10-22,47.24,48.18,47.09,48.13,7585700,46.69
+2007-10-19,47.74,47.97,47.37,47.45,11601200,46.03
+2007-10-18,49.00,49.00,47.92,48.10,20643600,46.66
+2007-10-17,48.49,49.41,48.25,48.60,5703600,47.15
+2007-10-16,48.91,49.11,48.36,48.50,6462000,47.05
+2007-10-15,49.75,49.75,48.75,48.93,8021300,47.47
+2007-10-12,49.24,49.98,49.15,49.69,9159300,48.20
+2007-10-11,49.54,49.60,49.20,49.34,10103300,47.86
+2007-10-10,48.48,49.68,48.44,49.33,13164600,47.85
+2007-10-09,47.79,48.50,47.76,48.49,7991400,47.04
+2007-10-08,47.70,47.96,47.68,47.81,3853800,46.38
+2007-10-05,47.44,48.02,47.38,47.70,7696600,46.27
+2007-10-04,47.42,47.64,47.15,47.38,8023900,45.96
+2007-10-03,47.80,47.80,46.59,47.05,13402800,45.64
+2007-10-02,48.20,48.41,47.42,47.89,8577600,46.46
+2007-10-01,48.87,48.98,47.91,48.14,7450800,46.70
+2007-09-28,49.02,49.02,48.00,48.43,12939200,46.98
+2007-09-27,49.45,49.48,49.24,49.26,7162100,47.79
+2007-09-26,49.52,49.54,49.13,49.31,8035400,47.84
+2007-09-25,49.53,49.91,49.43,49.48,7868700,48.00
+2007-09-24,50.00,50.10,49.43,49.56,12594500,48.08
+2007-09-21,50.17,50.17,49.78,49.91,9616200,48.42
+2007-09-20,49.80,50.01,49.55,49.81,5387300,48.32
+2007-09-19,50.25,50.44,49.60,49.84,7488600,48.35
+2007-09-18,50.11,50.48,49.53,50.10,9324900,48.60
+2007-09-17,49.73,50.11,49.57,49.95,6284300,48.46
+2007-09-14,49.28,50.16,49.18,49.91,7101700,48.42
+2007-09-13,49.65,49.86,49.39,49.55,5046800,48.07
+2007-09-12,49.53,49.74,49.35,49.47,6619700,47.99
+2007-09-11,49.42,49.73,48.78,49.57,5778100,48.09
+2007-09-10,49.34,49.48,48.97,49.12,6124300,47.65
+2007-09-07,49.15,49.50,48.98,49.19,4200100,47.72
+2007-09-06,49.03,49.72,49.03,49.60,4168900,48.12
+2007-09-05,49.86,50.00,49.14,49.29,6183800,47.82
+2007-09-04,50.11,50.75,49.99,50.19,7922300,48.69
+2007-08-31,49.30,50.30,49.01,50.01,9211400,48.51
+2007-08-30,48.69,49.49,48.33,49.05,6553300,47.58
+2007-08-29,48.81,49.00,48.27,48.69,6245200,47.23
+2007-08-28,49.36,49.64,48.61,48.63,5267400,47.18
+2007-08-27,49.42,49.94,49.19,49.19,4221300,47.72
+2007-08-24,48.40,49.79,48.17,49.61,6220000,48.13
+2007-08-23,48.90,49.00,48.34,48.62,5916500,47.17
+2007-08-22,49.00,49.22,48.10,48.65,10318200,47.19
+2007-08-21,49.55,49.92,49.27,49.56,5805300,48.08
+2007-08-20,50.12,50.47,49.22,49.55,7082900,48.07
+2007-08-17,49.44,49.87,48.90,49.80,9515400,48.31
+2007-08-16,48.60,49.13,47.97,48.86,9655400,47.40
+2007-08-15,48.85,50.10,48.75,49.12,10229600,47.65
+2007-08-14,49.29,49.38,48.17,48.48,6202000,47.03
+2007-08-13,47.85,49.99,47.80,49.04,12146600,47.57
+2007-08-10,46.40,48.07,46.05,47.48,11879500,46.06
+2007-08-09,47.79,47.96,46.03,46.33,14537200,44.94
+2007-08-08,48.30,48.30,46.95,47.57,10244600,46.15
+2007-08-07,48.36,49.07,45.82,47.99,9495000,46.55
+2007-08-06,47.75,48.55,47.51,48.50,9647900,47.05
+2007-08-03,49.25,49.25,47.40,47.50,10970100,46.08
+2007-08-02,47.50,48.80,47.50,48.36,10394800,46.91
+2007-08-01,48.24,48.87,47.36,47.99,11590700,46.55
+2007-07-31,49.16,49.23,48.13,48.43,10434800,46.98
+2007-07-30,49.40,50.25,48.75,48.94,7892100,47.48
+2007-07-27,49.91,50.39,49.10,49.13,10559500,47.66
+2007-07-26,50.51,51.12,49.80,50.21,8703200,48.71
+2007-07-25,50.99,51.42,50.70,51.21,8547700,49.68
+2007-07-24,51.17,51.56,50.96,51.00,8679200,49.47
+2007-07-23,51.50,51.66,51.06,51.17,6810200,49.64
+2007-07-20,51.67,51.90,50.78,51.32,9549000,49.79
+2007-07-19,51.95,52.30,51.30,51.89,17658500,50.34
+2007-07-18,54.01,54.10,53.14,53.58,9001700,51.98
+2007-07-17,52.66,53.42,52.59,53.00,5691200,51.41
+2007-07-16,53.90,53.90,52.87,52.95,6168300,51.37
+2007-07-13,53.00,53.08,52.37,52.98,4476300,51.40
+2007-07-12,51.38,53.10,51.13,53.09,12038400,51.50
+2007-07-11,51.43,51.90,51.15,51.41,12962500,49.87
+2007-07-10,51.75,52.48,51.47,51.55,7001600,50.01
+2007-07-09,53.00,53.07,51.94,51.97,7362800,50.42
+2007-07-06,52.53,53.18,52.11,53.02,4825800,51.43
+2007-07-05,52.14,52.55,51.70,52.45,6866000,50.88
+2007-07-03,52.22,52.44,51.75,52.14,2751200,50.58
+2007-07-02,51.59,52.22,51.48,52.22,6847500,50.66
+2007-06-29,52.50,53.00,50.70,51.14,10126000,49.61
+2007-06-28,51.53,52.35,51.45,52.10,6556300,50.54
+2007-06-27,51.14,51.76,51.05,51.75,4839800,50.20
+2007-06-26,51.79,52.05,51.36,51.79,5170500,50.24
+2007-06-25,51.55,51.78,51.21,51.50,6007200,49.96
+2007-06-22,51.68,51.90,51.03,51.30,7963200,49.77
+2007-06-21,51.60,51.78,51.13,51.77,7153500,50.22
+2007-06-20,52.79,52.79,51.39,51.50,12729100,49.96
+2007-06-19,52.69,52.93,52.60,52.74,5666400,51.16
+2007-06-18,52.81,53.19,52.66,52.87,4328700,51.29
+2007-06-15,53.12,53.25,52.78,52.90,7574800,51.32
+2007-06-14,53.20,53.20,52.80,52.95,4175300,51.37
+2007-06-13,53.26,53.26,52.35,53.11,7285000,51.52
+2007-06-12,53.30,53.30,52.77,52.99,6583200,51.41
+2007-06-11,53.70,53.70,53.05,53.19,4416600,51.60
+2007-06-08,53.54,53.84,53.01,53.67,5842100,52.06
+2007-06-07,53.07,54.24,53.07,53.36,6274200,51.76
+2007-06-06,54.31,54.63,53.82,53.97,4652900,52.36
+2007-06-05,54.95,55.13,54.33,54.70,5617800,53.06
+2007-06-04,54.90,55.45,54.90,55.20,4580400,53.55
+2007-06-01,54.94,55.47,54.82,55.21,6150700,53.56
+2007-05-31,54.75,55.32,54.51,54.77,7238100,53.13
+2007-05-30,54.39,54.90,54.23,54.57,4266900,52.94
+2007-05-29,54.40,54.79,54.40,54.57,5129700,52.94
+2007-05-25,54.60,54.61,54.03,54.41,4909800,52.78
+2007-05-24,53.79,54.43,53.67,54.21,8538300,52.59
+2007-05-23,53.89,54.25,53.61,53.93,6721000,52.32
+2007-05-22,53.58,54.35,53.35,53.89,6655700,52.28
+2007-05-21,53.44,54.25,53.12,53.50,6847900,51.90
+2007-05-18,53.73,53.80,53.14,53.47,5922600,51.87
+2007-05-17,53.57,54.00,53.24,53.65,4840800,52.05
+2007-05-16,52.85,53.82,52.59,53.80,6847500,52.19
+2007-05-15,53.02,53.14,52.52,52.68,6632000,51.10
+2007-05-14,53.46,53.49,52.78,52.83,5883800,51.25
+2007-05-11,53.03,53.80,52.86,53.59,7440700,51.99
+2007-05-10,52.76,53.58,52.00,53.02,4780800,51.43
+2007-05-09,52.83,53.50,52.74,53.09,6941500,51.50
+2007-05-08,53.00,53.25,52.78,53.11,8615500,51.52
+2007-05-07,53.59,53.92,53.16,53.25,8083500,51.66
+2007-05-04,53.15,53.84,53.00,53.57,5999900,51.97
+2007-05-03,53.95,54.00,52.99,53.19,7602000,51.60
+2007-05-02,53.10,53.95,52.72,53.79,7340900,52.18
+2007-05-01,52.92,53.00,52.44,52.75,9132800,51.17
+2007-04-30,53.56,53.56,52.74,53.06,7393900,51.47
+2007-04-27,52.72,53.25,52.72,53.15,6330800,51.56
+2007-04-26,53.10,53.62,52.18,52.71,14477500,51.13
+2007-04-25,53.25,53.90,52.34,52.94,14426200,51.36
+2007-04-24,53.90,54.37,53.35,54.23,9378500,52.61
+2007-04-23,53.20,54.03,53.00,53.95,7865400,52.34
+2007-04-20,52.49,53.85,52.11,53.20,13710900,51.61
+2007-04-19,51.50,52.49,51.25,52.05,19605100,50.49
+2007-04-18,54.22,54.95,53.87,54.21,7377000,52.59
+2007-04-17,54.80,55.15,54.09,54.62,12462200,52.99
+2007-04-16,52.96,53.85,52.75,53.85,6470900,52.24
+2007-04-13,53.35,53.35,52.20,52.95,6946800,51.37
+2007-04-12,52.91,53.36,52.76,53.12,5216000,51.53
+2007-04-11,53.87,54.21,52.90,53.14,10239700,51.55
+2007-04-10,54.85,55.09,53.91,54.24,8314800,52.62
+2007-04-09,55.15,55.38,54.81,54.88,8099000,53.24
+2007-04-05,54.82,55.90,54.72,55.33,9043800,53.68
+2007-04-04,54.61,55.40,54.40,55.06,8705200,53.41
+2007-04-03,54.08,54.85,54.00,54.61,9027800,52.98
+2007-04-02,53.40,53.95,53.13,53.73,8847400,52.12
+2007-03-30,52.84,53.23,52.52,52.97,8706200,51.39
+2007-03-29,53.74,53.74,52.35,52.84,26372300,51.26
+2007-03-28,55.98,56.74,54.59,54.81,12456100,53.14
+2007-03-27,56.00,56.61,54.90,55.85,15167800,54.15
+2007-03-26,56.47,57.10,56.20,56.88,9689000,55.15
+2007-03-23,55.46,56.74,55.27,56.51,8674100,54.79
+2007-03-22,55.34,56.23,54.65,55.69,12849200,53.99
+2007-03-21,54.05,55.14,53.30,55.03,13092400,53.35
+2007-03-20,54.30,54.91,53.88,54.10,9084100,52.45
+2007-03-19,53.54,54.52,53.33,54.30,7729800,52.65
+2007-03-16,54.31,54.63,52.89,53.13,12425700,51.51
+2007-03-15,53.37,54.23,53.18,54.05,6508200,52.40
+2007-03-14,52.90,53.95,52.73,53.37,8599100,51.75
+2007-03-13,53.27,54.02,52.97,53.00,10299700,51.39
+2007-03-12,53.40,53.61,52.67,53.27,6895600,51.65
+2007-03-09,53.50,53.80,52.84,53.00,4786100,51.39
+2007-03-08,54.17,54.25,53.11,53.33,6038300,51.71
+2007-03-07,53.81,54.00,53.11,53.80,6584300,52.16
+2007-03-06,54.41,54.50,53.54,53.98,13281200,52.34
+2007-03-05,53.90,54.85,52.93,52.96,9355200,51.35
+2007-03-02,53.99,55.08,53.00,54.18,13175700,52.53
+2007-03-01,52.06,53.20,51.24,52.74,8698200,51.13
+2007-02-28,52.02,52.72,51.71,52.18,7015300,50.59
+2007-02-27,53.22,53.68,50.94,51.71,8615400,50.14
+2007-02-26,53.17,53.35,52.67,53.21,4700700,51.59
+2007-02-23,54.08,54.29,52.88,53.03,4587700,51.42
+2007-02-22,53.82,54.00,53.45,53.72,3893100,52.08
+2007-02-21,53.83,54.13,53.21,53.53,4792000,51.90
+2007-02-20,54.55,54.95,53.61,53.82,6237000,52.18
+2007-02-16,53.51,54.28,53.43,53.95,6276000,52.31
+2007-02-15,52.10,54.15,51.98,53.61,8389500,51.98
+2007-02-14,51.71,51.93,51.31,51.64,5125200,50.07
+2007-02-13,51.94,52.20,51.46,51.61,6080700,50.04
+2007-02-12,51.45,51.99,51.38,51.62,4360200,50.05
+2007-02-09,51.28,51.52,50.75,50.88,4438700,49.33
+2007-02-08,51.28,51.66,51.17,51.24,4105700,49.68
+2007-02-07,51.39,51.39,50.99,51.25,5172000,49.69
+2007-02-06,51.80,51.89,50.51,50.99,10969400,49.44
+2007-02-05,51.95,52.83,51.86,52.33,6472500,50.74
+2007-02-02,52.85,53.45,52.75,52.91,4959500,51.30
+2007-02-01,52.27,53.22,51.78,52.80,4694500,51.19
+2007-01-31,52.50,52.50,51.44,52.26,4265600,50.67
+2007-01-30,52.02,52.53,51.81,52.21,5881200,50.62
+2007-01-29,51.35,52.01,51.35,51.73,5026500,50.16
+2007-01-26,52.06,52.14,51.28,51.54,4097600,49.97
+2007-01-25,51.80,52.40,51.80,52.10,4976800,50.51
+2007-01-24,51.37,52.31,50.76,51.80,8157300,50.22
+2007-01-23,52.20,52.45,51.40,51.47,7639300,49.90
+2007-01-22,53.20,53.25,52.05,52.19,8795700,50.60
+2007-01-19,53.80,53.80,53.08,53.20,8131200,51.58
+2007-01-18,54.60,54.60,53.36,53.80,13150100,52.16
+2007-01-17,55.95,56.29,55.52,55.65,6731900,53.96
+2007-01-16,55.10,55.95,54.72,55.75,8213400,54.05
+2007-01-12,54.40,55.34,54.25,55.10,8345700,53.42
+2007-01-11,53.11,54.50,52.95,54.45,5491000,52.79
+2007-01-10,52.82,53.25,52.20,52.83,5075600,51.22
+2007-01-09,53.35,53.35,52.43,52.68,5483900,51.08
+2007-01-08,52.45,53.49,52.22,53.32,4344100,51.70
+2007-01-05,52.80,53.05,51.93,52.55,6215700,50.95
+2007-01-04,52.50,53.00,52.05,52.91,5152500,51.30
+2007-01-03,54.32,54.34,52.32,52.57,8360300,50.97
+2006-12-29,53.40,54.04,53.40,53.73,4410400,52.09
+2006-12-28,52.87,53.75,52.87,53.66,3626100,52.03
+2006-12-27,52.34,53.60,52.05,53.38,4915000,51.76
+2006-12-26,53.68,53.83,52.99,53.23,2317000,51.61
+2006-12-22,53.76,53.91,52.91,53.45,4569100,51.82
+2006-12-21,53.89,54.46,53.63,53.93,8171700,52.29
+2006-12-20,52.56,53.70,52.34,53.56,10252900,51.93
+2006-12-19,50.50,52.53,50.49,52.33,13074400,50.74
+2006-12-18,50.20,50.53,49.98,50.40,5465300,48.87
+2006-12-15,49.67,50.15,49.14,50.09,7423600,48.57
+2006-12-14,50.00,50.21,49.59,49.70,7522900,48.19
+2006-12-13,50.43,50.56,49.64,49.71,6556600,48.20
+2006-12-12,49.91,50.37,49.76,50.04,7116500,48.52
+2006-12-11,49.90,50.31,49.35,50.09,4475300,48.57
+2006-12-08,49.37,49.95,49.28,49.91,6141000,48.39
+2006-12-07,49.08,50.25,49.00,49.49,10122900,47.98
+2006-12-06,49.03,49.14,48.72,49.01,9797200,47.52
+2006-12-05,49.10,49.17,48.68,48.88,4601200,47.39
+2006-12-04,48.85,49.53,48.62,48.91,7844100,47.42
+2006-12-01,49.44,49.84,48.49,48.83,7665800,47.34
+2006-11-30,47.95,49.48,47.90,49.08,11434700,47.59
+2006-11-29,47.46,47.61,46.94,47.56,8221000,46.11
+2006-11-28,46.25,48.00,46.25,47.34,9759500,45.90
+2006-11-27,46.70,46.89,46.18,46.18,5616900,44.77
+2006-11-24,46.40,47.00,46.19,46.71,1842400,45.29
+2006-11-22,46.23,46.68,46.22,46.56,4855300,45.14
+2006-11-21,47.00,47.00,46.19,46.33,6131700,44.92
+2006-11-20,47.72,47.87,46.73,46.81,6017800,45.39
+2006-11-17,47.60,47.68,46.88,47.25,5714800,45.81
+2006-11-16,48.20,48.29,47.50,47.62,5271300,46.17
+2006-11-15,47.39,48.08,47.35,47.96,7700300,46.50
+2006-11-14,47.02,47.52,46.86,47.44,8889300,46.00
+2006-11-13,46.24,46.86,45.80,46.75,9117500,45.33
+2006-11-10,45.45,46.50,45.28,46.11,10615800,44.71
+2006-11-09,48.00,48.00,45.12,45.27,21445100,43.89
+2006-11-08,48.44,48.68,47.37,48.00,15683000,46.54
+2006-11-07,48.76,50.00,48.35,49.57,9393900,48.06
+2006-11-06,47.84,48.72,47.83,48.41,6218100,46.94
+2006-11-03,48.75,48.75,47.47,47.83,6676300,46.37
+2006-11-02,48.10,49.20,48.09,48.62,5651900,47.14
+2006-11-01,49.34,49.54,47.86,48.30,5523200,46.83
+2006-10-31,49.10,49.29,48.55,48.78,6353500,47.30
+2006-10-30,49.64,49.79,48.74,49.03,5325600,47.54
+2006-10-27,49.25,49.91,48.93,49.41,5413500,47.91
+2006-10-26,49.30,49.65,48.90,49.37,7951800,47.87
+2006-10-25,49.85,49.90,48.44,48.63,13030300,47.15
+2006-10-24,50.50,50.79,49.83,49.84,7961900,48.32
+2006-10-23,50.77,51.18,50.33,50.64,6835900,49.10
+2006-10-20,50.85,51.45,50.58,50.70,12075800,49.16
+2006-10-19,49.20,51.03,48.79,50.65,21289100,49.11
+2006-10-18,47.01,48.03,46.65,48.00,9840300,46.54
+2006-10-17,47.27,47.66,46.61,46.73,15103400,45.31
+2006-10-16,47.15,50.36,47.15,47.54,32185700,46.09
+2006-10-13,49.25,49.40,48.52,48.75,7707300,47.27
+2006-10-12,50.00,50.00,49.08,49.62,5007900,48.11
+2006-10-11,49.62,50.37,49.30,50.10,4648900,48.57
+2006-10-10,50.95,50.98,49.56,49.65,5325500,48.14
+2006-10-09,51.49,51.50,50.62,50.72,3768100,49.18
+2006-10-06,50.60,52.61,50.56,51.50,9803400,49.93
+2006-10-05,49.22,50.73,49.10,50.67,5942600,49.13
+2006-10-04,49.34,49.70,49.02,49.56,5259800,48.05
+2006-10-03,49.43,49.78,48.95,49.58,4814500,48.07
+2006-10-02,49.11,49.58,48.52,49.43,4923600,47.93
+2006-09-29,49.30,49.75,48.91,49.20,5875600,47.70
+2006-09-28,49.20,49.51,49.00,49.46,3614400,47.95
+2006-09-27,48.62,49.32,47.91,49.08,6510100,47.59
+2006-09-26,49.46,49.46,48.55,48.62,5621500,47.14
+2006-09-25,49.42,49.53,48.30,48.82,5900000,47.33
+2006-09-22,50.30,50.30,48.90,48.97,7753300,47.48
+2006-09-21,51.38,51.90,50.02,50.29,4932000,48.76
+2006-09-20,51.74,51.99,51.46,51.53,2802900,49.96
+2006-09-19,51.80,52.15,51.12,51.87,4244500,50.29
+2006-09-18,52.15,52.84,51.93,52.09,5669200,50.50
+2006-09-15,52.04,52.38,51.90,52.21,5922000,50.62
+2006-09-14,52.05,52.20,51.50,51.81,3341600,50.23
+2006-09-13,52.27,52.78,51.93,52.05,3840300,50.47
+2006-09-12,51.64,52.67,51.64,52.53,5188400,50.93
+2006-09-11,50.23,51.75,50.21,51.60,3799000,50.03
+2006-09-08,50.60,51.13,50.34,50.90,3330700,49.35
+2006-09-07,50.50,50.82,49.97,50.21,2410100,48.68
+2006-09-06,50.51,51.10,49.71,50.42,4551300,48.89
+2006-09-05,51.90,51.98,50.65,50.70,4540100,49.16
+2006-09-01,51.95,52.02,51.33,51.80,4312600,50.22
+2006-08-31,51.75,52.03,51.25,51.95,4325200,50.37
+2006-08-30,51.28,52.08,50.98,51.75,4515800,50.17
+2006-08-29,50.75,51.59,50.60,51.03,3936000,49.48
+2006-08-28,50.54,51.75,50.47,51.33,4092200,49.77
+2006-08-25,50.75,51.07,50.15,50.88,2908200,49.33
+2006-08-24,49.69,51.30,49.64,51.16,5342400,49.60
+2006-08-23,49.65,49.95,49.45,49.64,2213900,48.13
+2006-08-22,49.50,50.18,49.45,49.64,3905500,48.13
+2006-08-21,49.02,49.93,49.02,49.56,3092200,48.05
+2006-08-18,48.95,49.54,48.52,49.50,5029900,47.99
+2006-08-17,48.14,49.38,48.12,49.04,5228300,47.55
+2006-08-16,48.29,48.50,47.84,48.14,4098200,46.67
+2006-08-15,48.29,48.29,47.75,48.13,3074000,46.66
+2006-08-14,47.99,48.14,47.51,47.66,4225700,46.21
+2006-08-11,47.08,47.74,46.98,47.57,3743600,46.12
+2006-08-10,47.41,47.85,46.50,47.40,10786800,45.96
+2006-08-09,49.87,49.97,48.90,48.98,3533400,47.49
+2006-08-08,48.83,49.71,48.78,49.42,4884300,47.92
+2006-08-07,48.14,48.94,48.14,48.49,2977800,47.01
+2006-08-04,48.29,49.10,47.91,48.56,5253900,47.08
+2006-08-03,48.64,48.77,47.63,47.77,5074900,46.32
+2006-08-02,49.00,49.60,48.44,48.57,7799900,47.09
+2006-08-01,47.50,48.00,47.46,47.82,4002600,46.36
+2006-07-31,48.30,48.65,47.27,47.83,6357800,46.37
+2006-07-28,49.58,50.54,47.47,47.85,10645700,46.39
+2006-07-27,48.70,49.55,47.40,49.46,15388600,47.95
+2006-07-26,51.25,51.42,50.28,50.53,5497400,48.99
+2006-07-25,50.81,51.67,50.48,51.49,5764600,49.92
+2006-07-24,50.10,50.88,49.93,50.80,7216400,49.25
+2006-07-21,50.40,50.40,49.35,50.00,7790900,48.48
+2006-07-20,51.15,51.94,49.47,50.21,10538600,48.68
+2006-07-19,49.91,51.14,49.65,50.93,17651000,49.38
+2006-07-18,47.64,48.81,47.38,48.40,9171400,46.93
+2006-07-17,47.32,48.40,47.27,47.65,4742500,46.20
+2006-07-14,47.86,47.91,46.97,47.55,5044400,46.10
+2006-07-13,48.07,48.74,47.81,48.01,5419500,46.55
+2006-07-12,48.39,48.94,47.78,48.06,6576000,46.60
+2006-07-11,46.94,48.95,46.90,48.09,15099500,46.63
+2006-07-10,45.45,46.95,45.45,46.82,6973100,45.39
+2006-07-07,45.02,45.59,45.01,45.39,4568800,44.01
+2006-07-06,44.83,45.63,44.53,44.83,5323200,43.47
+2006-07-05,45.00,45.24,44.29,45.11,5041600,43.74
+2006-07-03,44.85,45.07,44.40,45.01,2175800,43.64
+2006-06-30,45.02,45.30,44.28,44.78,7551500,43.42
+2006-06-29,44.43,45.82,44.43,45.01,5401800,43.64
+2006-06-28,44.49,44.60,42.90,44.43,7270400,43.08
+2006-06-27,44.72,44.97,44.17,44.22,4393100,42.87
+2006-06-26,45.11,45.70,44.65,44.94,4391200,43.57
+2006-06-23,44.14,45.68,44.10,45.23,6156800,43.85
+2006-06-22,44.20,45.20,44.20,44.43,5785900,43.08
+2006-06-21,43.50,44.60,43.50,44.07,5706300,42.73
+2006-06-20,43.85,44.17,43.50,43.71,5288500,42.38
+2006-06-19,44.49,44.50,43.31,43.50,6743700,42.18
+2006-06-16,44.90,44.99,44.20,44.29,7265100,42.94
+2006-06-15,45.00,45.15,44.20,44.75,7777500,43.39
+2006-06-14,44.76,45.27,44.55,44.98,5954700,43.61
+2006-06-13,44.82,45.65,44.75,45.43,6359800,44.05
+2006-06-12,45.77,46.15,45.05,45.16,4526700,43.79
+2006-06-09,46.00,46.30,45.62,45.77,5693100,44.38
+2006-06-08,46.72,46.95,45.79,46.25,6128300,44.84
+2006-06-07,46.49,46.88,46.19,46.28,5290700,44.87
+2006-06-06,46.30,46.72,45.60,46.18,6846900,44.77
+2006-06-05,46.70,47.11,46.04,46.22,7065100,44.81
+2006-06-02,46.28,47.37,46.28,46.98,12669300,45.55
+2006-06-01,44.14,45.90,44.08,45.72,11753300,44.33
+2006-05-31,43.75,44.15,43.46,43.96,9254900,42.62
+2006-05-30,42.81,43.81,42.80,43.33,8673000,42.01
+2006-05-26,42.50,43.41,42.45,43.12,8613600,41.81
+2006-05-25,42.10,42.68,42.10,42.42,12934600,41.13
+2006-05-24,42.77,42.77,41.44,42.09,20166900,40.81
+2006-05-23,44.00,44.14,42.75,42.82,12139900,41.52
+2006-05-22,44.43,44.57,43.38,43.52,12017300,42.20
+2006-05-19,45.30,45.40,44.20,44.42,15505500,43.07
+2006-05-18,46.10,46.20,44.66,45.30,17695600,43.92
+2006-05-17,46.78,47.68,46.20,46.89,8631500,45.46
+2006-05-16,47.07,47.90,46.89,47.01,10947600,45.58
+2006-05-15,45.85,46.82,45.60,46.70,11640200,45.28
+2006-05-12,43.93,46.17,43.60,45.84,17054700,44.44
+2006-05-11,45.10,45.34,43.93,44.37,30196200,43.02
+2006-05-10,44.79,46.43,44.31,46.17,29520300,44.76
+2006-05-09,44.68,44.80,43.31,43.80,30915600,42.47
+2006-05-08,46.15,46.65,44.88,45.08,19356900,43.71
+2006-05-05,46.69,46.88,45.92,46.39,13241300,44.98
+2006-05-04,46.60,47.15,46.08,46.53,11609000,45.11
+2006-05-03,48.31,48.32,46.32,46.61,23876600,45.19
+2006-05-02,49.30,50.00,48.45,48.58,11589500,47.10
+2006-05-01,49.30,50.22,49.30,49.80,10991400,48.28
+2006-04-28,48.00,49.90,47.92,49.74,15281800,48.23
+2006-04-27,48.49,48.49,46.56,47.75,29892500,46.30
+2006-04-26,49.59,50.00,48.80,48.97,12356600,47.48
+2006-04-25,50.20,50.55,49.19,49.36,8586000,47.86
+2006-04-24,49.48,50.43,49.10,50.16,11713600,48.63
+2006-04-21,50.51,50.75,49.48,49.57,8944100,48.06
+2006-04-20,49.35,50.78,49.05,50.12,19329200,48.59
+2006-04-19,49.67,50.00,47.44,49.18,41951500,47.68
+2006-04-18,52.70,52.93,49.51,49.67,41589900,48.16
+2006-04-17,53.03,53.03,51.45,51.67,10399800,50.10
+2006-04-13,53.46,53.80,53.06,53.50,7685500,51.87
+2006-04-12,51.55,53.57,51.55,53.46,12100500,51.83
+2006-04-11,52.65,52.81,50.88,51.55,14551300,49.98
+2006-04-10,53.60,53.63,51.43,52.43,19075000,50.83
+2006-04-07,54.65,55.23,53.65,53.69,8073100,52.06
+2006-04-06,55.35,55.37,53.72,54.51,12065600,52.85
+2006-04-05,55.17,55.73,55.05,55.30,5678600,53.62
+2006-04-04,55.40,55.70,55.00,55.30,6934400,53.62
+2006-04-03,56.60,56.60,55.34,55.47,7603400,53.78
+2006-03-31,56.26,56.65,55.50,55.86,9771000,54.16
+2006-03-30,55.75,56.97,55.72,56.26,8091100,54.55
+2006-03-29,55.63,56.55,55.30,55.98,9507000,54.25
+2006-03-28,54.56,54.84,53.20,54.32,12203500,52.64
+2006-03-27,55.46,55.75,54.83,54.93,11124700,53.23
+2006-03-24,56.18,56.78,55.45,55.78,4938800,54.05
+2006-03-23,56.25,56.55,55.85,56.37,5577500,54.62
+2006-03-22,55.00,56.91,55.00,56.64,4434600,54.89
+2006-03-21,56.74,56.91,55.56,56.21,5928000,54.47
+2006-03-20,56.58,56.91,56.15,56.53,4382400,54.78
+2006-03-17,56.90,56.91,56.15,56.69,6645800,54.93
+2006-03-16,57.29,57.34,56.46,56.57,6071300,54.82
+2006-03-15,56.90,57.52,56.55,57.34,6608100,55.56
+2006-03-14,55.45,56.94,55.45,56.89,7598000,55.13
+2006-03-13,56.06,56.10,53.85,55.73,12402100,54.00
+2006-03-10,56.39,56.79,56.15,56.17,6983600,54.43
+2006-03-09,57.50,57.86,56.28,56.34,5283100,54.60
+2006-03-08,56.43,57.35,56.32,57.20,6063300,55.43
+2006-03-07,56.22,57.32,56.10,56.42,6308800,54.67
+2006-03-06,56.30,56.78,56.24,56.70,5800300,54.94
+2006-03-03,57.35,57.67,56.49,56.60,6531000,54.85
+2006-03-02,58.00,58.22,57.22,57.58,5964400,55.80
+2006-03-01,58.05,58.46,57.84,58.43,5289900,56.62
+2006-02-28,58.93,59.02,57.87,58.23,5301200,56.43
+2006-02-27,59.00,59.16,58.82,58.94,3247000,57.12
+2006-02-24,59.10,59.46,58.51,58.89,5348000,57.07
+2006-02-23,59.88,59.88,59.37,59.45,4772500,57.61
+2006-02-22,58.34,59.80,58.34,59.54,5297100,57.70
+2006-02-21,58.80,59.04,57.94,58.17,4688800,56.37
+2006-02-17,58.25,58.40,57.83,58.00,7065300,56.20
+2006-02-16,59.24,59.27,58.13,58.50,5087600,56.69
+2006-02-15,59.40,59.75,58.72,59.00,4335100,57.17
+2006-02-14,58.50,59.47,58.50,59.45,4771900,57.61
+2006-02-13,58.50,58.78,58.17,58.59,3357500,56.78
+2006-02-10,58.15,58.78,57.40,58.60,4224000,56.79
+2006-02-09,58.50,59.19,58.04,58.08,5747900,56.28
+2006-02-08,57.52,58.08,55.25,57.59,7318700,55.81
+2006-02-07,58.50,59.08,57.70,57.73,5174300,55.94
+2006-02-06,59.34,59.60,58.25,58.54,4891600,56.73
+2006-02-03,59.36,59.89,59.09,59.62,5392400,57.77
+2006-02-02,59.73,59.74,58.75,59.36,6235200,57.52
+2006-02-01,59.30,59.75,59.05,59.50,7522900,57.66
+2006-01-31,58.17,59.95,58.01,59.42,10652700,57.58
+2006-01-30,58.40,58.70,57.65,57.77,6738800,55.98
+2006-01-27,58.24,58.78,58.01,58.54,6418600,56.73
+2006-01-26,57.99,58.52,57.12,57.89,9949700,56.10
+2006-01-25,58.73,58.88,57.45,57.98,6529400,56.18
+2006-01-24,58.05,58.70,58.05,58.31,8250200,56.50
+2006-01-23,59.51,59.83,57.72,57.99,9610500,56.19
+2006-01-20,61.40,61.40,59.39,59.48,10087400,57.64
+2006-01-19,61.31,62.10,59.29,61.47,13389600,59.57
+2006-01-18,61.00,61.76,60.58,61.06,7104900,59.17
+2006-01-17,60.20,61.00,59.98,61.00,6332500,59.11
+2006-01-13,61.34,61.34,59.71,60.94,11002500,59.05
+2006-01-12,61.90,62.91,61.74,62.53,5374100,60.59
+2006-01-11,62.60,62.70,61.62,61.85,5515800,59.94
+2006-01-10,61.45,62.77,61.44,62.61,6237800,60.67
+2006-01-09,62.90,62.90,61.26,61.40,8828900,59.50
+2006-01-06,62.75,62.93,62.03,62.90,5577600,60.95
+2006-01-05,62.23,62.88,61.49,61.69,5624200,59.78
+2006-01-04,61.89,62.20,61.60,61.88,5585200,59.96
+2006-01-03,62.60,62.60,60.60,61.73,8070500,59.82
+2005-12-30,62.52,62.75,62.13,62.14,3388100,60.22
+2005-12-29,63.43,63.45,62.75,62.90,3556600,60.95
+2005-12-28,63.50,63.85,63.25,63.45,3890200,61.49
+2005-12-27,64.60,64.61,63.21,63.60,4856800,61.63
+2005-12-23,63.95,64.10,63.30,63.65,3908300,61.68
+2005-12-22,63.83,64.12,63.27,63.75,8951700,61.78
+2005-12-21,63.88,64.50,63.42,63.79,13802700,61.82
+2005-12-20,61.85,63.81,61.80,63.06,7769200,61.11
+2005-12-19,62.75,63.15,61.03,61.85,12231700,59.94
+2005-12-16,63.70,63.99,63.03,63.14,4788000,61.19
+2005-12-15,63.16,63.45,62.54,63.33,4109900,61.37
+2005-12-14,63.48,63.74,62.94,63.00,3095100,61.05
+2005-12-13,63.17,63.66,62.61,63.43,5316300,61.47
+2005-12-12,63.68,63.79,62.01,63.20,4086300,61.24
+2005-12-09,63.15,63.95,62.15,63.67,2972600,61.70
+2005-12-08,62.61,63.03,62.17,62.96,3976400,61.01
+2005-12-07,62.96,63.00,62.05,62.61,5074000,60.67
+2005-12-06,62.89,64.18,61.75,63.24,5650200,61.28
+2005-12-05,61.78,62.42,61.36,62.34,4634600,60.41
+2005-12-02,61.47,62.14,61.47,61.97,3443700,60.05
+2005-12-01,60.42,61.51,60.36,61.47,5504000,59.57
+2005-11-30,60.48,60.65,59.80,59.86,5491600,58.01
+2005-11-29,58.50,60.39,58.50,60.07,6894500,58.21
+2005-11-28,60.06,60.16,58.40,58.40,6060800,56.59
+2005-11-25,60.65,60.71,60.16,60.16,1713200,58.30
+2005-11-23,60.67,60.77,60.35,60.53,3035500,58.66
+2005-11-22,60.62,60.84,60.40,60.67,3744800,58.79
+2005-11-21,61.00,61.20,60.55,60.80,5542000,58.92
+2005-11-18,61.05,61.65,60.65,60.96,4937100,59.07
+2005-11-17,60.75,60.99,60.05,60.98,4555800,59.09
+2005-11-16,59.98,60.59,59.90,60.38,5215500,58.51
+2005-11-15,59.52,59.87,59.42,59.75,4435700,57.90
+2005-11-14,59.75,59.76,59.13,59.14,3739900,57.31
+2005-11-11,59.40,59.78,59.10,59.65,3442800,57.80
+2005-11-10,57.95,59.38,57.75,59.29,7370000,57.45
+2005-11-09,58.07,58.38,57.10,57.36,5127500,55.58
+2005-11-08,58.05,58.28,57.78,58.07,3639700,56.27
+2005-11-07,58.50,58.70,58.01,58.50,3732600,56.69
+2005-11-04,58.05,58.45,57.75,58.02,8213600,56.22
+2005-11-03,59.90,59.90,57.64,57.67,13835900,55.88
+2005-11-02,58.25,59.89,58.25,59.57,8163400,57.73
+2005-11-01,58.12,59.43,58.00,59.00,10326600,57.17
+2005-10-31,56.96,58.18,56.61,57.89,6624200,56.10
+2005-10-28,55.25,56.73,55.25,56.73,8224300,54.97
+2005-10-27,55.45,55.56,54.42,54.61,5078400,52.92
+2005-10-26,56.05,56.51,53.84,53.98,9077400,52.31
+2005-10-25,57.02,57.07,55.16,55.94,7084300,54.21
+2005-10-24,57.70,57.81,57.04,57.19,4277400,55.42
+2005-10-21,57.21,57.82,56.51,57.14,6067300,55.37
+2005-10-20,58.39,58.40,57.08,57.11,5228900,55.34
+2005-10-19,56.54,58.27,56.53,58.20,5653200,56.40
+2005-10-18,56.00,56.80,56.00,56.51,4658100,54.76
+2005-10-17,56.50,56.53,55.93,56.44,4411000,54.69
+2005-10-14,55.50,56.79,55.14,56.43,8061000,54.68
+2005-10-13,54.60,54.84,54.02,54.20,6319800,52.52
+2005-10-12,55.11,55.60,54.69,55.03,4996500,53.33
+2005-10-11,55.90,56.20,55.12,55.18,4149500,53.47
+2005-10-10,56.37,56.77,55.88,55.88,3310600,54.15
+2005-10-07,56.23,56.58,56.14,56.37,3217500,54.62
+2005-10-06,56.40,57.00,55.95,56.41,4698700,54.66
+2005-10-05,57.05,57.64,56.20,56.45,5651600,54.70
+2005-10-04,57.05,58.00,56.88,57.06,6347800,55.29
+2005-10-03,56.21,56.92,56.15,56.78,5065000,55.02
+2005-09-30,55.72,56.66,55.67,56.20,6656300,54.46
+2005-09-29,54.66,55.99,54.66,55.72,4683300,53.99
+2005-09-28,55.90,55.90,54.86,55.34,5539800,53.63
+2005-09-27,55.30,55.90,55.26,55.26,5005300,53.55
+2005-09-26,55.49,55.81,55.10,55.40,5999200,53.68
+2005-09-23,53.88,55.48,53.64,55.00,12424900,53.30
+2005-09-22,52.60,53.86,52.59,53.63,5339400,51.97
+2005-09-21,53.06,53.35,52.32,52.59,5282900,50.96
+2005-09-20,53.80,53.89,52.41,52.62,4785000,50.99
+2005-09-19,54.06,54.10,53.15,53.50,2731200,51.84
+2005-09-16,53.52,54.06,53.19,54.05,6548500,52.38
+2005-09-15,53.03,53.82,53.03,53.40,4587700,51.75
+2005-09-14,53.05,53.28,52.82,52.94,4075700,51.30
+2005-09-13,53.87,54.16,53.00,53.03,5865000,51.39
+2005-09-12,54.76,54.78,54.10,54.27,4839700,52.59
+2005-09-09,53.90,54.87,53.90,54.51,5095100,52.82
+2005-09-08,53.79,54.03,53.15,53.83,5456300,52.16
+2005-09-07,53.30,53.50,53.11,53.45,3663900,51.80
+2005-09-06,52.65,53.24,52.60,53.19,4053500,51.54
+2005-09-02,52.30,52.80,52.19,52.53,3555500,50.90
+2005-09-01,51.50,52.35,51.50,52.05,5597500,50.44
+2005-08-31,50.75,51.52,50.40,51.50,4497100,49.91
+2005-08-30,50.80,50.88,50.38,50.48,4216600,48.92
+2005-08-29,50.25,50.86,50.09,50.80,2925600,49.23
+2005-08-26,50.69,50.90,50.23,50.45,3848200,48.89
+2005-08-25,50.79,50.82,50.30,50.64,3349100,49.07
+2005-08-24,51.34,51.44,50.46,50.63,3521900,49.06
+2005-08-23,51.26,51.60,51.05,51.06,3124400,49.48
+2005-08-22,51.56,51.70,51.20,51.36,2955400,49.77
+2005-08-19,51.30,51.70,51.18,51.18,3139900,49.60
+2005-08-18,51.40,51.71,51.25,51.30,2489300,49.71
+2005-08-17,51.36,51.65,51.07,51.26,3490000,49.67
+2005-08-16,52.00,52.23,51.10,51.10,3179200,49.52
+2005-08-15,52.23,52.25,51.62,51.98,2574500,50.37
+2005-08-12,53.00,53.38,51.73,52.09,2854800,50.48
+2005-08-11,51.79,52.59,51.77,52.37,3648300,50.75
+2005-08-10,52.02,52.40,51.61,51.61,3871700,50.01
+2005-08-09,51.23,51.82,51.02,51.78,5291600,50.18
+2005-08-08,52.29,52.29,51.05,51.18,4793400,49.60
+2005-08-05,52.98,52.98,51.75,52.06,6605800,50.45
+2005-08-04,53.17,53.30,52.82,52.96,4969400,51.32
+2005-08-03,53.09,53.25,52.90,53.16,4557000,51.51
+2005-08-02,52.62,53.05,52.52,53.03,5143300,51.39
+2005-08-01,52.34,52.99,52.03,52.62,5474800,50.99
+2005-07-29,52.92,52.94,52.20,52.30,6310200,50.68
+2005-07-28,51.89,53.24,51.76,52.92,7996600,51.28
+2005-07-27,52.15,52.50,51.11,51.42,6974900,49.83
+2005-07-26,51.11,52.39,51.11,52.00,8586200,50.39
+2005-07-25,51.00,51.30,50.61,50.80,6013500,49.23
+2005-07-22,49.54,51.04,49.51,50.80,8936700,49.23
+2005-07-21,49.00,49.75,47.75,49.16,13331400,47.64
+2005-07-20,50.35,50.54,49.45,49.75,7005900,48.21
+2005-07-19,51.06,51.09,49.95,50.58,6622100,49.01
+2005-07-18,51.04,51.20,50.81,50.81,5178800,49.24
+2005-07-15,50.55,51.50,50.36,50.82,8325200,49.25
+2005-07-14,51.70,52.05,50.25,50.25,11669800,48.69
+2005-07-13,51.80,51.90,50.90,51.40,7432600,49.81
+2005-07-12,52.53,52.90,51.66,51.78,6813700,50.18
+2005-07-11,53.06,53.35,52.43,52.43,6785600,50.81
+2005-07-08,53.76,53.76,53.05,53.05,7231200,51.41
+2005-07-07,53.51,54.50,53.25,53.49,10788600,51.83
+2005-07-06,53.45,54.50,52.25,53.50,13158300,51.84
+2005-07-05,53.05,53.67,52.75,53.23,4410600,51.58
+2005-07-01,53.00,53.00,52.19,52.81,3879900,51.17
+2005-06-30,53.14,53.63,52.01,52.14,6069000,50.53
+2005-06-29,52.81,53.64,52.79,53.14,5446800,51.49
+2005-06-28,51.65,52.80,51.60,52.69,4676900,51.06
+2005-06-27,51.28,51.63,51.20,51.32,3162900,49.73
+2005-06-24,51.65,52.06,51.29,51.30,5233300,49.71
+2005-06-23,51.50,52.07,51.47,51.70,4397400,50.10
+2005-06-22,51.92,52.07,51.37,51.37,4268800,49.78
+2005-06-21,51.65,52.50,51.10,51.87,4175200,50.26
+2005-06-20,51.80,52.00,49.14,51.59,4142800,49.99
+2005-06-17,52.00,52.00,51.61,51.85,5565800,50.24
+2005-06-16,51.60,51.88,51.16,51.54,3961400,49.94
+2005-06-15,52.08,52.08,51.05,51.57,4267500,49.97
+2005-06-14,51.40,52.16,51.40,51.66,4838900,50.06
+2005-06-13,50.93,51.38,50.90,51.19,3163300,49.61
+2005-06-10,51.75,51.75,50.51,50.79,4118600,49.22
+2005-06-09,51.03,52.04,50.80,51.75,4789300,50.15
+2005-06-08,52.00,52.10,50.70,51.18,6118900,49.60
+2005-06-07,52.00,52.18,50.99,51.71,7512100,50.11
+2005-06-06,50.95,51.00,50.55,50.99,4030000,49.41
+2005-06-03,50.73,51.33,50.49,50.60,5586200,49.03
+2005-06-02,49.48,50.60,49.34,50.38,7376100,48.82
+2005-06-01,48.70,49.55,48.51,49.23,4609700,47.71
+2005-05-31,49.15,49.40,48.50,48.58,4026300,47.08
+2005-05-27,97.26,98.00,96.84,97.77,3509200,47.37
+2005-05-26,97.00,97.46,96.77,97.14,3173400,47.07
+2005-05-25,97.50,97.75,96.37,96.68,3908200,46.84
+2005-05-24,97.75,98.00,97.01,97.31,5595800,47.15
+2005-05-23,96.70,97.73,96.38,97.41,6754800,47.20
+2005-05-20,96.40,96.79,96.35,96.50,5964800,46.76
+2005-05-19,96.00,96.71,95.72,96.60,8047200,46.80
+2005-05-18,97.90,98.02,95.29,95.80,14641800,46.42
+2005-05-17,96.20,97.43,95.70,97.37,4482000,47.18
+2005-05-16,96.00,96.93,95.76,96.85,3817400,46.93
+2005-05-13,98.00,98.01,93.81,95.37,8465000,46.21
+2005-05-12,98.45,98.97,98.00,98.04,5875200,47.50
+2005-05-11,97.75,98.30,96.56,98.00,5226600,47.48
+2005-05-10,98.17,98.96,97.63,97.86,5778000,47.42
+2005-05-09,98.50,99.15,97.50,98.59,5509400,47.77
+2005-05-06,97.90,98.91,97.82,98.41,6171200,47.68
+2005-05-05,97.92,98.17,97.00,97.20,5563200,47.10
+2005-05-04,97.25,98.55,97.20,97.30,8295200,47.14
+2005-05-03,95.10,96.97,94.52,96.71,9787800,46.86
+2005-05-02,94.06,95.30,94.06,94.68,5504800,45.87
+2005-04-29,92.72,94.70,92.50,94.51,7281400,45.79
+2005-04-28,92.75,92.89,91.35,92.49,6771000,44.81
+2005-04-27,90.10,92.89,88.60,92.69,8586400,44.91
+2005-04-26,90.40,91.39,89.99,90.06,5553800,43.64
+2005-04-25,91.03,91.04,89.65,90.75,9156000,43.97
+2005-04-22,92.07,92.08,90.67,91.26,5440200,44.22
+2005-04-21,92.80,93.20,91.30,92.43,6278600,44.78
+2005-04-20,93.85,93.85,91.80,92.15,6901200,44.65
+2005-04-19,91.10,93.25,91.00,93.20,9370400,45.16
+2005-04-18,92.60,93.46,89.55,91.17,11377400,44.17
+2005-04-15,92.30,94.99,92.24,93.27,10236000,45.19
+2005-04-14,93.20,96.19,92.50,93.91,14320400,45.50
+2005-04-13,97.30,97.90,94.00,95.96,8299600,46.49
+2005-04-12,97.22,97.44,95.35,97.20,7787200,47.10
+2005-04-11,98.38,98.79,97.11,97.21,6149400,47.10
+2005-04-08,99.60,99.65,97.98,98.40,5506200,47.68
+2005-04-07,98.48,99.75,98.00,99.08,5129200,48.01
+2005-04-06,97.93,98.91,97.70,98.04,5697400,47.50
+2005-04-05,96.50,97.93,96.41,97.93,6652400,47.45
+2005-04-04,95.54,96.74,95.28,96.50,7468400,46.76
+2005-04-01,95.75,96.25,94.55,95.83,6994800,46.43
+2005-03-31,95.56,96.65,95.29,95.38,7575800,46.21
+2005-03-30,93.63,95.79,92.90,95.71,6992600,46.37
+2005-03-29,93.55,93.61,92.80,93.10,5135600,45.09
+2005-03-28,93.30,93.75,92.54,93.12,5015000,45.10
+2005-03-24,92.38,93.46,92.17,92.85,4111200,44.97
+2005-03-23,91.50,92.80,91.10,92.38,5375600,44.75
+2005-03-22,91.88,93.40,91.88,92.05,5078200,44.59
+2005-03-21,91.95,91.98,90.72,91.63,4991000,44.38
+2005-03-18,91.35,91.76,90.33,91.25,6771200,44.20
+2005-03-17,90.65,91.86,89.62,91.10,5191400,44.13
+2005-03-16,90.01,90.20,89.40,89.74,4423200,43.47
+2005-03-15,91.00,91.24,89.96,90.08,5361200,43.63
+2005-03-14,90.28,91.40,89.88,90.47,3561000,43.82
+2005-03-11,92.00,92.33,90.12,90.28,4051400,43.73
+2005-03-10,90.45,91.85,90.45,91.42,4433000,44.28
+2005-03-09,90.15,90.77,89.20,90.25,4079400,43.71
+2005-03-08,91.19,91.47,90.26,90.35,5869600,43.76
+2005-03-07,93.04,93.57,91.05,91.20,5007800,44.17
+2005-03-04,92.20,93.65,91.92,93.29,3647600,45.19
+2005-03-03,91.55,91.92,90.85,91.64,4119400,44.39
+2005-03-02,90.21,92.66,90.17,91.45,4695800,44.30
+2005-03-01,90.69,91.25,90.24,90.82,3699800,43.99
+2005-02-28,90.92,91.89,90.40,91.16,4779200,44.15
+2005-02-25,89.60,91.49,89.45,91.39,5175200,44.27
+2005-02-24,88.36,89.30,87.62,89.30,4709200,43.25
+2005-02-23,86.90,88.84,86.90,88.35,4139200,42.79
+2005-02-22,88.03,88.40,86.65,86.90,7393400,42.09
+2005-02-18,89.10,89.25,88.75,89.05,3898600,43.13
+2005-02-17,89.62,89.86,88.74,89.02,4055600,43.12
+2005-02-16,89.78,90.13,89.16,89.87,3695200,43.53
+2005-02-15,89.30,90.26,89.23,90.20,5515600,43.69
+2005-02-14,87.76,89.48,87.51,88.95,4230800,43.08
+2005-02-11,88.10,88.88,87.47,87.75,5457600,42.50
+2005-02-10,88.25,88.52,87.30,88.03,5493400,42.64
+2005-02-09,89.40,89.64,86.90,87.18,5712600,42.23
+2005-02-08,89.75,89.80,88.42,88.87,6125600,43.05
+2005-02-07,90.88,90.88,88.75,88.93,9093200,43.07
+2005-02-04,90.05,91.80,90.05,91.77,4584800,44.45
+2005-02-03,90.00,90.97,89.66,90.56,4504400,43.86
+2005-02-02,90.30,90.60,89.49,90.00,5495000,43.59
+2005-02-01,88.95,91.00,88.81,90.68,6627400,43.92
+2005-01-31,88.40,89.17,88.34,88.90,4454400,43.06
+2005-01-28,88.25,88.45,87.46,88.15,3807600,42.70
+2005-01-27,86.80,88.70,86.80,88.46,5150800,42.85
+2005-01-26,88.05,88.63,87.54,87.80,4652600,42.53
+2005-01-25,88.25,89.46,87.58,87.75,4913600,42.50
+2005-01-24,89.80,89.85,88.01,88.25,6587800,42.75
+2005-01-21,86.64,89.18,86.64,88.85,9431400,43.04
+2005-01-20,89.85,89.94,85.47,86.63,13230600,41.96
+2005-01-19,88.80,88.95,87.60,88.28,4284600,42.76
+2005-01-18,88.90,89.26,88.10,88.80,5881800,43.01
+2005-01-14,88.40,89.69,88.32,89.56,4235600,43.38
+2005-01-13,88.52,89.73,88.16,88.40,6493400,42.82
+2005-01-12,88.00,88.50,87.58,88.09,4137400,42.67
+2005-01-11,87.55,87.94,87.11,87.51,4238600,42.39
+2005-01-10,87.20,88.50,87.15,87.60,5375200,42.43
+2005-01-07,87.90,88.72,86.60,87.23,6653200,42.25
+2005-01-06,86.20,88.10,86.20,87.93,4837600,42.59
+2005-01-05,85.75,87.09,85.58,86.03,4577600,41.67
+2005-01-04,86.60,87.17,85.25,85.73,5582000,41.52
+2005-01-03,87.20,87.74,86.48,86.62,6252600,41.96
+2004-12-31,87.85,88.76,87.70,88.03,3056800,42.64
+2004-12-30,87.40,88.20,87.25,87.85,3060400,42.55
+2004-12-29,86.55,87.66,86.36,87.35,3312000,42.31
+2004-12-28,85.97,87.13,85.54,86.98,3184400,42.13
+2004-12-27,85.60,86.30,85.29,85.67,2981600,41.50
+2004-12-23,85.43,85.80,85.00,85.00,2610400,41.17
+2004-12-22,85.90,85.90,85.05,85.48,4714800,41.40
+2004-12-21,85.40,85.90,84.78,85.22,4816000,41.28
+2004-12-20,85.80,86.48,84.53,84.75,5266200,41.05
+2004-12-17,85.33,86.60,85.05,85.36,7738800,41.35
+2004-12-16,86.60,86.70,85.41,86.05,6913400,41.68
+2004-12-15,86.90,86.94,85.49,86.23,4992200,41.77
+2004-12-14,85.74,87.54,85.41,86.90,7446600,42.09
+2004-12-13,84.97,87.07,84.67,85.73,12231200,41.52
+2004-12-10,84.55,84.95,83.61,84.77,5186000,41.06
+2004-12-09,82.35,84.82,81.82,84.75,7172600,41.05
+2004-12-08,79.98,82.60,79.93,82.54,6558800,39.98
+2004-12-07,80.85,81.10,79.26,79.70,9265400,38.60
+2004-12-06,81.05,81.47,79.86,81.23,7039600,39.34
+2004-12-03,81.88,82.89,81.83,82.31,5222800,39.87
+2004-12-02,82.05,82.27,81.54,81.85,5520000,39.65
+2004-12-01,82.00,82.96,81.52,82.14,10310000,39.79
+2004-11-30,82.98,83.26,82.20,82.85,10285800,40.13
+2004-11-29,84.08,84.35,82.83,82.98,5391800,40.19
+2004-11-26,82.40,84.21,82.40,83.88,1899600,40.63
+2004-11-24,82.51,82.80,81.95,82.26,2930000,39.84
+2004-11-23,81.75,82.70,81.18,82.51,4670800,39.96
+2004-11-22,81.10,82.22,80.70,81.98,4220000,39.71
+2004-11-19,82.95,83.15,80.79,81.72,4417600,39.58
+2004-11-18,81.85,82.80,81.55,82.53,4480800,39.97
+2004-11-17,82.98,82.98,80.62,81.29,3888400,39.37
+2004-11-16,81.54,81.74,80.22,80.77,4560400,39.12
+2004-11-15,81.35,81.82,80.82,81.66,6983200,39.55
+2004-11-12,81.70,81.70,79.60,81.50,9760200,39.48
+2004-11-11,80.96,82.20,80.45,81.70,6447000,39.57
+2004-11-10,79.45,81.48,79.23,80.96,7204200,39.21
+2004-11-09,80.25,80.71,79.23,79.31,9697200,38.41
+2004-11-08,79.10,79.86,78.98,79.46,4736400,38.49
+2004-11-05,78.05,79.67,78.03,79.48,7749200,38.50
+2004-11-04,75.50,77.90,75.25,77.75,11276200,37.66
+2004-11-03,74.75,76.76,74.75,75.53,11935400,36.58
+2004-11-02,72.50,73.53,71.90,71.93,8684200,34.84
+2004-11-01,72.20,72.52,71.58,72.22,7565400,34.98
+2004-10-29,72.45,72.75,71.90,72.40,6300200,35.07
+2004-10-28,72.95,73.17,71.48,72.65,8391400,35.19
+2004-10-27,71.48,73.22,71.00,72.80,7764400,35.26
+2004-10-26,70.17,71.23,70.17,71.01,10955200,34.39
+2004-10-25,69.35,70.00,68.47,69.20,6794200,33.52
+2004-10-22,68.21,70.25,68.21,69.86,10189800,33.84
+2004-10-21,69.61,70.25,67.02,68.25,15085200,33.06
+2004-10-20,66.55,71.43,65.81,69.86,21949800,33.84
+2004-10-19,72.59,72.59,64.61,66.50,43429800,32.21
+2004-10-18,73.05,73.67,72.83,73.35,6348000,35.53
+2004-10-15,72.65,73.73,70.89,73.35,12027400,35.53
+2004-10-14,74.20,74.88,72.65,72.66,12697200,35.19
+2004-10-13,72.92,72.93,71.60,72.01,7235600,34.88
+2004-10-12,73.26,73.26,72.21,72.58,6306400,35.16
+2004-10-11,73.55,74.00,73.05,73.25,3205800,35.48
+2004-10-08,74.90,74.99,72.63,73.40,8382600,35.55
+2004-10-07,74.60,75.19,74.28,74.89,6549400,36.27
+2004-10-06,73.82,74.67,73.81,74.60,3495600,36.13
+2004-10-05,73.23,74.55,73.08,73.81,5189200,35.75
+2004-10-04,73.76,74.46,73.22,73.22,5804800,35.47
+2004-10-01,74.10,74.75,73.21,73.76,7091400,35.73
+2004-09-30,72.84,74.20,72.55,73.74,8119600,35.72
+2004-09-29,73.67,73.67,71.95,72.22,11144000,34.98
+2004-09-28,72.59,74.75,72.36,73.67,8995000,35.68
+2004-09-27,71.33,72.65,70.88,72.58,6643600,35.16
+2004-09-24,69.99,71.78,69.93,71.33,4486400,34.55
+2004-09-23,70.68,70.68,69.50,70.09,4094400,33.95
+2004-09-22,70.52,70.74,69.85,70.30,4616600,34.05
+2004-09-21,70.15,71.02,69.71,70.51,4668200,34.15
+2004-09-20,67.17,70.00,67.17,69.75,2920600,33.78
+2004-09-17,69.08,69.96,68.80,69.82,5174400,33.82
+2004-09-16,70.28,70.30,69.61,69.78,3947200,33.80
+2004-09-15,69.45,70.54,69.34,70.28,7341000,34.04
+2004-09-14,69.39,69.95,68.71,69.94,5230200,33.88
+2004-09-13,69.00,69.65,68.83,69.01,4433200,33.43
+2004-09-10,68.39,68.99,68.09,68.87,2878000,33.36
+2004-09-09,68.60,68.89,68.42,68.59,4603200,33.22
+2004-09-08,68.42,69.05,68.34,68.60,6229200,33.23
+2004-09-07,67.04,68.24,67.04,68.18,5462800,33.02
+2004-09-03,67.00,67.67,66.94,67.04,3393800,32.47
+2004-09-02,66.42,67.50,65.85,67.35,3614600,32.62
+2004-09-01,65.98,66.87,65.93,66.67,3915000,32.29
+2004-08-31,65.45,66.16,65.25,66.13,4267400,32.03
+2004-08-30,65.40,65.85,65.10,65.16,2512400,31.56
+2004-08-27,65.30,65.86,65.25,65.64,2054200,31.79
+2004-08-26,65.17,65.54,64.90,65.30,2476000,31.63
+2004-08-25,64.98,65.26,64.58,65.17,3121400,31.57
+2004-08-24,65.00,65.67,64.75,64.98,3101200,31.47
+2004-08-23,65.37,65.85,64.68,64.96,3346200,31.46
+2004-08-20,64.90,65.66,64.89,65.57,2773200,31.76
+2004-08-19,65.00,65.06,64.11,64.90,3655400,31.44
+2004-08-18,64.84,65.44,64.65,65.07,3572400,31.52
+2004-08-17,64.98,65.22,64.45,65.00,5296000,31.48
+2004-08-16,64.72,65.33,64.30,65.22,3798400,31.59
+2004-08-13,64.33,65.00,64.33,64.90,6019600,31.44
+2004-08-12,63.80,64.44,63.55,64.27,5930200,31.13
+2004-08-11,62.45,64.37,62.38,64.20,6553000,31.10
+2004-08-10,61.90,63.07,61.90,63.07,6317400,30.55
+2004-08-09,61.50,61.70,61.21,61.37,4370000,29.73
+2004-08-06,60.90,61.78,60.71,61.35,6629200,29.72
+2004-08-05,62.40,62.95,61.96,61.96,4996400,30.01
+2004-08-04,62.45,62.97,61.88,62.35,5282600,30.20
+2004-08-03,63.00,63.19,62.25,62.31,6757400,30.18
+2004-08-02,62.11,63.22,62.05,63.05,6589800,30.54
+2004-07-30,63.44,63.87,62.15,62.90,12278400,30.47
+2004-07-29,62.74,65.17,62.50,64.01,31397000,31.00
+2004-07-28,62.00,62.20,60.62,61.80,7769600,29.93
+2004-07-27,63.70,63.71,60.07,61.50,16582800,29.79
+2004-07-26,62.62,63.91,62.62,63.69,7167400,30.85
+2004-07-23,63.69,63.70,62.20,62.90,7330400,30.47
+2004-07-22,63.78,64.37,62.80,63.94,6478200,30.97
+2004-07-21,66.10,66.10,64.31,64.31,5563000,31.15
+2004-07-20,65.60,65.94,64.87,65.94,5850600,31.94
+2004-07-19,65.50,65.77,64.34,65.33,6634400,31.64
+2004-07-16,66.00,66.07,65.26,65.64,9925000,31.79
+2004-07-15,61.91,65.78,61.91,65.71,15104200,31.83
+2004-07-14,62.30,62.87,61.74,61.90,6228600,29.98
+2004-07-13,61.25,62.32,61.21,61.99,6332400,30.03
+2004-07-12,60.50,60.86,59.81,60.54,4823600,29.32
+2004-07-09,60.40,61.00,59.75,60.25,6050800,29.18
+2004-07-08,61.24,61.61,60.26,60.33,4545800,29.22
+2004-07-07,60.15,61.47,60.05,61.27,4909200,29.68
+2004-07-06,60.70,60.77,59.34,60.08,7073200,29.10
+2004-07-02,61.33,61.42,60.66,60.95,3731400,29.52
+2004-07-01,61.30,62.11,61.00,61.80,5915400,29.93
+2004-06-30,61.70,62.29,61.43,62.25,4474600,30.15
+2004-06-29,61.00,61.89,61.00,61.41,4138400,29.74
+2004-06-28,61.82,62.15,60.30,60.75,6539200,29.43
+2004-06-25,61.60,62.30,61.45,61.73,5434800,29.90
+2004-06-24,61.47,61.90,60.87,61.30,6023400,29.69
+2004-06-23,61.43,61.70,60.75,61.46,6658600,29.77
+2004-06-22,62.23,62.44,61.16,61.40,7446000,29.74
+2004-06-21,64.00,64.00,62.04,62.23,9431600,30.14
+2004-06-18,63.76,64.18,63.62,64.00,4981000,31.00
+2004-06-17,63.85,64.21,63.61,63.75,4181000,30.88
+2004-06-16,63.80,64.25,63.54,63.80,3614000,30.90
+2004-06-15,63.75,64.09,63.21,63.72,4098400,30.86
+2004-06-14,63.50,64.13,63.10,63.55,4372800,30.78
+2004-06-10,64.95,65.07,63.69,63.86,5122600,30.93
+2004-06-09,65.00,65.47,64.62,64.65,4101200,31.31
+2004-06-08,64.40,65.20,64.06,65.06,6408600,31.51
+2004-06-07,65.00,65.79,64.88,65.52,3784600,31.74
+2004-06-04,65.60,65.69,64.73,64.95,5353400,31.46
+2004-06-03,65.90,65.95,65.17,65.58,7407400,31.76
+2004-06-02,65.64,65.86,64.80,65.68,5960600,31.81
+2004-06-01,65.50,66.00,64.69,65.40,7209000,31.68
+2004-05-28,64.39,65.32,64.20,65.25,7110800,31.60
+2004-05-27,63.08,64.44,62.99,64.43,11126800,31.21
+2004-05-26,63.62,63.97,62.50,63.01,9423800,30.52
+2004-05-25,63.62,63.89,63.09,63.62,5592400,30.82
+2004-05-24,63.20,64.13,63.07,63.72,6141800,30.86
+2004-05-21,62.75,63.55,62.48,63.20,7680200,30.61
+2004-05-20,63.05,63.06,61.81,62.64,7510600,30.34
+2004-05-19,63.05,63.96,62.70,63.15,7940400,30.59
+2004-05-18,62.72,63.47,62.62,62.96,5195400,30.50
+2004-05-17,62.00,63.04,61.51,62.60,5237600,30.32
+2004-05-14,62.20,63.06,61.57,62.52,5716400,30.28
+2004-05-13,61.80,62.67,61.71,62.31,5878200,30.18
+2004-05-12,61.02,62.15,60.88,61.88,6470400,29.97
+2004-05-11,60.34,61.40,60.27,61.33,7510800,29.71
+2004-05-10,60.53,60.53,58.61,60.34,8979600,29.23
+2004-05-07,61.29,62.10,60.46,60.53,6557200,29.32
+2004-05-06,62.09,62.33,60.99,61.70,6344200,29.89
+2004-05-05,61.65,62.62,61.51,62.54,6424400,30.29
+2004-05-04,61.85,62.05,61.42,61.50,7168200,29.79
+2004-05-03,61.50,62.51,60.74,62.46,7755200,30.25
+2004-04-30,62.28,62.46,61.00,61.48,8378400,29.78
+2004-04-29,63.35,63.47,62.20,62.28,6735600,30.17
+2004-04-28,64.52,64.56,63.10,63.35,7985400,30.68
+2004-04-27,64.60,65.18,63.61,64.52,24536600,31.25
+2004-04-26,65.96,66.09,63.61,63.90,9575400,30.95
+2004-04-23,66.00,66.17,65.65,65.95,2523800,31.94
+2004-04-22,64.42,66.34,64.42,66.21,6527400,32.07
+2004-04-21,63.75,65.04,63.64,64.77,6768400,31.37
+2004-04-20,64.81,64.93,63.30,63.50,6904400,30.76
+2004-04-19,65.24,65.73,65.06,65.06,7295400,31.51
+2004-04-16,64.00,65.85,63.25,65.41,9732400,31.68
+2004-04-15,64.60,65.20,61.73,63.95,22416800,30.98
+2004-04-14,67.40,68.25,65.82,66.90,5099000,32.40
+2004-04-13,68.50,68.50,67.13,67.39,5088600,32.64
+2004-04-12,66.95,68.21,66.76,68.08,3295200,32.98
+2004-04-08,66.99,67.21,66.07,66.50,2611600,32.21
+2004-04-07,67.00,67.01,66.18,66.86,3334200,32.38
+2004-04-06,66.75,67.23,66.50,67.18,4191000,32.54
+2004-04-05,65.75,67.00,65.62,67.00,5603400,32.45
+2004-04-02,65.05,65.74,64.70,65.12,4385000,31.54
+2004-04-01,64.35,65.00,64.32,64.97,4411800,31.47
+2004-03-31,63.87,64.50,63.48,64.44,3800000,31.21
+2004-03-30,64.17,64.17,63.10,63.64,3783800,30.82
+2004-03-29,62.85,63.42,62.61,63.25,4554400,30.62
+2004-03-26,62.20,62.45,61.89,62.07,3785800,30.05
+2004-03-25,62.45,62.75,61.44,62.29,4577800,30.16
+2004-03-24,63.60,63.60,61.72,61.99,6591600,30.01
+2004-03-23,63.00,64.14,62.11,63.70,4958400,30.84
+2004-03-22,63.47,63.75,62.66,62.95,4611000,30.48
+2004-03-19,63.55,63.84,63.21,63.47,5538200,30.73
+2004-03-18,63.34,64.20,63.32,64.08,4089600,31.02
+2004-03-17,62.35,63.70,62.32,63.34,3813200,30.67
+2004-03-16,62.50,63.39,62.37,62.91,5380600,30.46
+2004-03-15,61.45,62.45,61.45,62.12,3550200,30.07
+2004-03-12,61.11,62.00,60.80,61.82,4629800,29.93
+2004-03-11,61.62,61.76,60.60,60.61,4574600,29.34
+2004-03-10,61.68,61.95,61.32,61.62,5235000,29.83
+2004-03-09,61.85,61.90,61.20,61.41,5029400,29.73
+2004-03-08,63.18,63.18,62.40,62.45,4818400,30.23
+2004-03-05,61.95,63.48,61.93,63.17,6338600,30.58
+2004-03-04,62.45,62.50,61.85,62.50,5388400,30.26
+2004-03-03,61.45,62.34,61.45,62.32,7821800,30.17
+2004-03-02,61.67,61.95,61.10,61.28,5216000,29.67
+2004-03-01,62.00,62.36,61.46,61.64,5242000,29.84
+2004-02-27,62.00,62.30,61.74,62.00,4890400,30.02
+2004-02-26,61.65,62.29,60.50,61.98,6991400,30.01
+2004-02-25,61.85,62.23,61.40,61.88,5036600,29.96
+2004-02-24,61.15,61.98,61.14,61.92,5143400,29.98
+2004-02-23,61.30,61.44,60.80,61.21,4608600,29.63
+2004-02-20,61.35,61.72,60.36,61.04,5626600,29.55
+2004-02-19,60.95,61.80,60.73,61.05,6757200,29.56
+2004-02-18,60.70,61.02,60.20,60.30,6803200,29.19
+2004-02-17,60.00,60.72,59.70,60.50,4619800,29.29
+2004-02-13,59.35,59.99,59.10,59.67,6720000,28.89
+2004-02-12,59.70,59.96,59.14,59.20,8163000,28.66
+2004-02-11,60.00,60.00,58.39,59.40,10029200,28.76
+2004-02-10,59.42,60.20,59.41,60.00,11177200,29.05
+2004-02-09,59.75,59.92,59.15,59.55,3283400,28.83
+2004-02-06,58.80,59.75,58.35,59.62,3985600,28.86
+2004-02-05,59.25,59.39,58.12,59.12,5426600,28.62
+2004-02-04,60.09,60.26,59.77,60.07,3396800,29.08
+2004-02-03,60.05,60.22,59.40,60.09,4115000,29.09
+2004-02-02,60.81,60.93,59.67,60.02,8136800,29.06
+2004-01-30,60.80,60.97,60.24,60.88,4653400,29.47
+2004-01-29,59.90,61.00,59.33,60.91,6065400,29.49
+2004-01-28,59.50,59.95,59.26,59.42,4438400,28.77
+2004-01-27,59.97,59.99,59.19,59.46,3593000,28.79
+2004-01-26,59.67,60.00,58.94,59.90,3292600,29.00
+2004-01-23,60.67,60.67,58.76,59.67,5273200,28.89
+2004-01-22,59.70,60.81,59.40,60.67,9719200,29.37
+2004-01-21,58.60,58.70,58.00,58.44,4043400,28.29
+2004-01-20,58.75,59.20,58.20,58.57,4150800,28.36
+2004-01-16,58.60,58.80,57.93,58.66,4826200,28.40
+2004-01-15,57.90,58.64,57.06,58.30,6498800,28.23
+2004-01-14,56.95,57.98,56.70,57.98,5012800,28.07
+2004-01-13,57.00,57.06,56.18,56.51,5563000,27.36
+2004-01-12,57.15,57.31,56.45,56.70,4224400,27.45
+2004-01-09,57.43,57.45,56.45,56.91,4552400,27.55
+2004-01-08,57.31,57.95,57.31,57.43,5619200,27.80
+2004-01-07,57.30,57.33,56.40,57.31,5916400,27.75
+2004-01-06,56.25,57.19,56.16,56.78,8181800,27.49
+2004-01-05,57.00,58.75,55.45,56.20,16714000,27.21
+2004-01-02,59.05,59.32,58.42,59.04,6243600,28.58
+2003-12-31,58.30,58.67,57.94,58.18,5115200,28.17
+2003-12-30,58.10,58.10,57.28,57.81,3737800,27.99
+2003-12-29,56.70,58.25,56.50,58.10,5714000,28.13
+2003-12-26,56.35,56.70,56.23,56.50,1457400,27.35
+2003-12-24,56.02,56.44,55.64,56.21,1288800,27.21
+2003-12-23,56.30,56.43,55.84,56.02,3728400,27.12
+2003-12-22,56.30,56.58,55.81,56.42,4738400,27.31
+2003-12-19,56.35,56.45,55.51,56.05,6463200,27.14
+2003-12-18,55.92,56.54,55.87,56.29,5528600,27.25
+2003-12-17,54.88,55.98,54.79,55.92,7271600,27.07
+2003-12-16,54.48,54.91,54.33,54.87,4246600,26.56
+2003-12-15,55.00,55.12,54.38,54.48,4600600,26.38
+2003-12-12,54.05,54.51,53.76,54.47,3349800,26.37
+2003-12-11,53.48,54.29,53.41,53.75,4780000,26.02
+2003-12-10,53.25,53.30,52.55,53.23,3880400,25.77
+2003-12-09,53.95,54.04,53.27,53.40,3681400,25.85
+2003-12-08,53.36,53.87,53.05,53.76,3248600,26.03
+2003-12-05,54.14,54.14,53.08,53.36,4418000,25.83
+2003-12-04,54.50,54.55,53.59,54.18,4582000,26.23
+2003-12-03,55.00,55.14,54.11,54.50,4901200,26.39
+2003-12-02,54.65,54.99,54.22,54.92,5649400,26.59
+2003-12-01,54.05,54.68,53.90,54.65,4232600,26.46
+2003-11-28,53.77,54.90,53.40,53.90,2435200,26.09
+2003-11-26,53.90,53.91,53.25,53.77,4981400,26.03
+2003-11-25,52.80,53.95,52.15,53.83,6366400,26.06
+2003-11-24,51.95,52.82,51.89,52.80,5820400,25.56
+2003-11-21,51.55,51.75,50.58,51.72,7094400,25.04
+2003-11-20,51.40,51.54,50.59,50.80,5793000,24.59
+2003-11-19,49.90,51.79,49.50,51.58,12004800,24.97
+2003-11-18,49.90,50.01,49.00,49.10,4141400,23.77
+2003-11-17,49.68,49.98,48.83,49.85,4000200,24.13
+2003-11-14,49.90,50.25,49.45,49.68,4433200,24.05
+2003-11-13,49.64,50.01,49.41,49.90,5786200,24.16
+2003-11-12,48.10,49.75,48.10,49.64,6597800,24.03
+2003-11-11,48.24,49.06,48.18,48.92,5906800,23.68
+2003-11-10,47.77,48.50,47.77,48.24,7621400,23.35
+2003-11-07,49.11,49.11,47.58,47.85,13116400,23.17
+2003-11-06,50.00,50.05,48.83,49.10,7779600,23.77
+2003-11-05,49.48,50.13,49.25,50.00,6968000,24.21
+2003-11-04,50.42,50.88,49.50,49.68,9676400,24.05
+2003-11-03,51.30,51.38,50.31,50.42,8052800,24.41
+2003-10-31,51.55,51.94,50.82,50.88,8392000,24.63
+2003-10-30,52.70,52.72,50.62,51.05,9547600,24.72
+2003-10-29,52.35,52.94,52.18,52.27,6759400,25.31
+2003-10-28,52.50,53.35,52.11,52.35,11444600,25.34
+2003-10-27,52.50,54.00,51.03,52.40,23816200,25.37
+2003-10-24,53.98,54.63,53.39,54.25,4088800,26.26
+2003-10-23,54.60,54.80,53.89,53.98,5065800,26.13
+2003-10-22,55.55,55.55,54.70,55.00,2948000,26.63
+2003-10-21,54.90,55.64,53.80,55.55,5840400,26.89
+2003-10-20,54.40,55.01,54.19,54.90,6224000,26.58
+2003-10-17,53.80,54.11,53.60,53.99,5051600,26.14
+2003-10-16,52.55,54.00,52.40,53.38,8438000,25.84
+2003-10-15,52.22,52.73,51.30,51.33,5604600,24.85
+2003-10-14,52.95,52.95,52.10,52.45,3228400,25.39
+2003-10-13,52.75,53.27,52.59,52.95,4213000,25.63
+2003-10-10,51.58,52.29,51.58,52.17,2811000,25.26
+2003-10-09,51.90,52.00,51.33,51.58,3717000,24.97
+2003-10-08,51.65,51.90,51.18,51.25,3131000,24.81
+2003-10-07,51.00,51.75,51.00,51.65,4290400,25.01
+2003-10-06,52.60,52.70,51.19,51.50,4800000,24.93
+2003-10-03,52.95,53.08,52.60,52.60,5902600,25.47
+2003-10-02,51.76,52.68,51.37,52.25,6571600,25.30
+2003-10-01,50.32,51.85,49.50,51.76,8299600,25.06
+2003-09-30,48.95,50.52,48.80,50.32,7696800,24.36
+2003-09-29,48.52,48.98,48.18,48.78,5646400,23.62
+2003-09-26,48.05,48.53,48.00,48.33,5627000,23.40
+2003-09-25,49.00,49.09,47.90,48.00,5348400,23.24
+2003-09-24,49.40,49.60,49.04,49.05,4239400,23.75
+2003-09-23,50.00,50.04,49.35,49.56,4412600,23.99
+2003-09-22,49.97,50.00,49.20,49.70,5354600,24.06
+2003-09-19,50.75,50.81,49.94,49.96,5179800,24.19
+2003-09-18,50.51,50.89,50.39,50.59,6927000,24.49
+2003-09-17,50.12,50.98,49.92,50.68,4220800,24.54
+2003-09-16,50.00,50.21,49.80,50.08,3594600,24.25
+2003-09-15,50.24,50.30,49.60,50.04,3561800,24.23
+2003-09-12,49.90,50.42,49.54,49.90,6627200,24.16
+2003-09-11,50.01,50.46,49.48,50.02,3250600,24.22
+2003-09-10,50.05,50.87,49.90,50.00,2882600,24.21
+2003-09-09,50.50,50.80,50.12,50.31,3455200,24.36
+2003-09-08,49.70,50.95,49.65,50.51,4746400,24.45
+2003-09-05,49.87,50.05,49.43,49.60,4534000,24.01
+2003-09-04,49.50,49.90,49.27,49.87,4987400,24.14
+2003-09-03,49.95,50.31,49.40,49.55,6917200,23.99
+2003-09-02,49.50,50.09,49.10,49.80,4537000,24.11
+2003-08-29,48.55,49.54,48.54,49.43,3753600,23.93
+2003-08-28,49.08,49.80,48.71,48.80,4282200,23.63
+2003-08-27,49.00,49.22,48.65,48.95,3869000,23.70
+2003-08-26,48.20,49.28,47.95,49.24,7245800,23.84
+2003-08-25,48.81,48.99,48.55,48.70,4573600,23.58
+2003-08-22,49.90,49.95,48.82,48.91,5652400,23.68
+2003-08-21,50.30,50.66,49.49,49.58,6664000,24.00
+2003-08-20,51.47,51.48,50.16,50.30,5701400,24.35
+2003-08-19,51.43,51.82,51.08,51.47,2950400,24.92
+2003-08-18,51.60,52.41,51.25,51.66,3114400,25.01
+2003-08-15,51.21,51.30,50.50,51.21,1746800,24.79
+2003-08-14,51.00,51.52,50.35,51.21,3394200,24.79
+2003-08-13,51.55,51.73,50.33,50.44,4183800,24.42
+2003-08-12,51.00,51.28,50.32,51.16,4338600,24.77
+2003-08-11,49.88,51.55,49.88,50.78,6006000,24.58
+2003-08-08,49.97,51.08,49.58,49.87,5909600,24.14
+2003-08-07,49.00,50.15,49.00,49.97,8590800,24.19
+2003-08-06,50.70,50.71,47.51,48.79,19397000,23.62
+2003-08-05,52.40,52.40,50.85,50.85,5949200,24.62
+2003-08-04,52.10,52.74,51.16,52.40,5352200,25.37
+2003-08-01,52.10,53.40,51.60,52.50,7297400,25.42
+2003-07-31,53.52,53.62,51.84,52.09,12282200,25.22
+2003-07-30,55.75,56.25,54.40,54.75,14137600,26.51
+2003-07-29,54.67,55.95,54.67,55.15,6255600,26.70
+2003-07-28,53.80,55.00,53.77,54.67,4351000,26.47
+2003-07-25,53.26,54.19,52.76,54.11,5298000,26.20
+2003-07-24,54.56,54.61,53.25,53.25,4639200,25.78
+2003-07-23,53.75,55.25,52.74,54.51,11104200,26.39
+2003-07-22,52.75,53.00,52.35,52.83,4936000,25.58
+2003-07-21,52.44,52.72,50.24,52.49,5512000,25.41
+2003-07-18,52.04,52.46,51.20,52.44,6584200,25.39
+2003-07-17,49.25,52.16,47.25,51.79,17773400,25.07
+2003-07-16,50.10,50.25,48.15,48.61,8215600,23.53
+2003-07-15,50.01,50.23,49.57,50.03,7472200,24.22
+2003-07-14,51.20,51.62,49.81,49.85,9717200,24.13
+2003-07-11,51.00,52.00,50.86,51.20,5327000,24.79
+2003-07-10,52.15,52.43,51.09,51.56,4005400,24.96
+2003-07-09,52.20,52.99,51.78,52.26,4942000,25.30
+2003-07-08,51.98,52.42,51.50,52.20,4300800,25.27
+2003-07-07,51.07,52.21,51.04,51.98,4246400,25.17
+2003-07-03,51.47,51.63,50.77,50.91,2006200,24.65
+2003-07-02,50.12,51.60,50.05,51.48,4742800,24.92
+2003-07-01,50.25,50.32,49.50,50.31,3967600,24.36
+2003-06-30,50.80,50.92,50.00,50.25,3873600,24.33
+2003-06-27,51.00,51.00,50.00,50.22,3061000,24.31
+2003-06-26,50.01,50.76,49.54,50.56,3667000,24.48
+2003-06-25,50.16,50.62,49.25,50.01,7099800,24.21
+2003-06-24,50.43,51.48,50.23,50.52,5043000,24.46
+2003-06-23,50.35,50.39,49.54,50.33,6885200,24.37
+2003-06-20,50.34,51.05,49.76,50.59,11751400,24.49
+2003-06-19,52.14,52.25,49.74,49.93,8929800,24.17
+2003-06-18,105.00,105.34,104.00,104.28,3492800,25.24
+2003-06-17,103.73,105.11,103.73,104.89,4014000,25.39
+2003-06-16,102.40,103.15,101.75,103.00,2944400,24.93
+2003-06-13,102.02,102.75,100.62,100.90,2746400,24.42
+2003-06-12,101.25,102.25,100.68,102.02,3376000,24.70
+2003-06-11,98.83,101.25,98.83,101.25,4965600,24.51
+2003-06-10,98.00,99.85,98.00,98.83,3978400,23.92
+2003-06-09,97.87,98.90,96.88,97.15,3495200,23.52
+2003-06-06,97.01,98.50,97.01,97.86,3601600,23.69
+2003-06-05,95.36,97.10,94.69,97.01,3752000,23.48
+2003-06-04,96.00,96.20,95.10,95.35,3088800,23.08
+2003-06-03,94.01,96.07,93.70,95.99,4414400,23.24
+2003-06-02,96.07,96.46,94.17,94.34,4956800,22.84
+2003-05-30,95.05,96.00,94.13,95.94,3296800,23.22
+2003-05-29,95.46,96.30,94.53,95.05,3088400,23.01
+2003-05-28,95.75,96.22,94.75,95.46,3784400,23.11
+2003-05-27,95.35,96.74,95.35,95.36,3546400,23.08
+2003-05-23,96.36,96.97,95.12,95.48,2982400,23.11
+2003-05-22,97.10,97.92,96.59,96.79,4048800,23.43
+2003-05-21,95.75,98.22,95.00,97.90,6080000,23.70
+2003-05-20,94.92,97.81,94.75,95.75,8721600,23.18
+2003-05-19,95.16,96.36,94.29,94.30,4228800,22.83
+2003-05-16,93.19,96.15,93.14,95.41,9610400,23.10
+2003-05-15,93.55,93.99,92.24,93.19,3622800,22.56
+2003-05-14,93.55,94.00,93.15,93.63,2540400,22.66
+2003-05-13,93.97,94.10,93.16,93.62,2228400,22.66
+2003-05-12,93.30,94.48,92.93,94.21,2114400,22.81
+2003-05-09,92.64,93.49,92.39,93.49,1740400,22.63
+2003-05-08,92.76,93.70,92.00,92.21,2790400,22.32
+2003-05-07,94.08,94.27,92.68,92.76,3022400,22.45
+2003-05-06,93.34,94.25,93.19,94.08,2704400,22.77
+2003-05-05,92.85,94.30,92.74,93.34,4622000,22.59
+2003-05-02,90.01,92.90,89.45,92.65,6060000,22.43
+2003-05-01,92.13,92.29,90.50,90.93,3916800,22.01
+2003-04-30,90.27,92.30,89.80,92.13,7662400,22.30
+2003-04-29,90.83,91.25,90.10,90.51,3698400,21.91
+2003-04-28,90.57,91.00,89.65,90.83,3812800,21.99
+2003-04-25,91.05,92.30,90.56,90.70,3566400,21.96
+2003-04-24,91.35,91.84,89.45,91.10,6770400,22.05
+2003-04-23,91.30,91.44,90.25,90.75,3299200,21.97
+2003-04-22,89.00,91.64,88.80,91.30,5220000,22.10
+2003-04-21,91.86,92.99,89.22,89.52,5620000,21.67
+2003-04-17,90.05,92.43,89.84,91.85,6724800,22.23
+2003-04-16,94.00,95.11,88.20,90.05,16425200,21.80
+2003-04-15,94.14,94.31,92.10,93.76,6428800,22.70
+2003-04-14,92.93,94.82,91.95,94.14,3189600,22.79
+2003-04-11,91.64,93.28,90.65,92.93,3142400,22.50
+2003-04-10,92.42,92.42,90.87,91.64,5088800,22.18
+2003-04-09,93.70,94.18,92.17,92.42,3553600,22.37
+2003-04-08,92.42,93.99,91.87,93.70,5258400,22.68
+2003-04-07,93.03,94.50,92.37,92.43,4543600,22.37
+2003-04-04,92.00,93.85,91.99,92.33,4079200,22.35
+2003-04-03,92.10,93.63,91.10,93.00,4340000,22.51
+2003-04-02,91.70,92.96,91.38,91.67,4661600,22.19
+2003-04-01,91.67,92.15,89.50,91.28,5565600,22.10
+2003-03-31,91.50,92.69,90.88,91.67,3888800,22.19
+2003-03-28,89.70,92.14,89.39,92.14,4534400,22.30
+2003-03-27,89.61,89.94,88.15,89.73,3696800,21.71
+2003-03-26,90.42,90.93,89.50,89.61,3361200,21.68
+2003-03-25,89.31,91.29,88.85,90.66,4176800,21.94
+2003-03-24,89.91,89.91,87.82,89.30,3848800,21.61
+2003-03-21,88.40,89.90,88.06,89.90,3925200,21.75
+2003-03-20,86.95,88.08,86.16,87.39,3089600,21.15
+2003-03-19,87.08,87.75,86.34,87.75,3273600,21.23
+2003-03-18,86.60,87.60,86.27,87.24,3893200,21.11
+2003-03-17,83.94,86.94,83.78,86.69,5547200,20.98
+2003-03-14,85.86,86.13,83.50,83.64,4906000,20.24
+2003-03-13,83.99,85.71,83.91,85.71,4120000,20.74
+2003-03-12,83.30,83.92,82.19,83.65,4168000,20.24
+2003-03-11,84.05,84.28,82.95,83.51,2491600,20.21
+2003-03-10,85.40,85.64,83.60,83.81,3252400,20.28
+2003-03-07,84.00,85.71,83.90,85.40,4241600,20.67
+2003-03-06,83.44,84.95,83.43,84.51,4584000,20.45
+2003-03-05,82.69,84.20,82.40,84.20,4533200,20.38
+2003-03-04,83.84,84.24,82.44,82.44,3865600,19.95
+2003-03-03,83.30,84.33,83.26,83.83,3749600,20.29
+2003-02-28,82.50,83.50,82.40,82.90,3020800,20.06
+2003-02-27,82.50,83.03,81.62,82.64,4412000,20.00
+2003-02-26,80.80,82.55,80.60,82.18,3936000,19.89
+2003-02-25,79.85,80.97,79.23,80.80,4885600,19.55
+2003-02-24,81.25,81.26,79.80,80.25,4763200,19.42
+2003-02-21,81.50,82.99,80.34,82.19,5167600,19.89
+2003-02-20,81.90,82.50,80.55,81.50,4242400,19.72
+2003-02-19,82.00,83.10,81.67,81.90,3322000,19.82
+2003-02-18,80.10,82.36,80.10,82.02,3280000,19.85
+2003-02-14,79.76,79.98,78.40,79.98,5827200,19.35
+2003-02-13,79.25,80.74,78.74,79.75,6372000,19.30
+2003-02-12,83.50,83.88,79.30,80.24,10280800,19.42
+2003-02-11,85.75,86.00,83.37,83.44,5572400,20.19
+2003-02-10,84.88,85.90,84.65,85.60,2711600,20.71
+2003-02-07,85.00,85.28,84.31,84.65,3505600,20.48
+2003-02-06,83.94,85.02,83.57,84.02,3556000,20.33
+2003-02-05,84.31,85.73,83.93,83.93,3769200,20.31
+2003-02-04,86.03,86.03,83.55,84.30,6504800,20.40
+2003-02-03,87.91,88.75,85.30,86.02,7022000,20.82
+2003-01-31,85.40,87.91,85.40,87.90,4759200,21.27
+2003-01-30,85.77,86.60,85.45,85.70,4426800,20.74
+2003-01-29,84.16,85.99,83.45,85.99,5377600,20.81
+2003-01-28,83.12,84.34,82.70,84.15,4433600,20.36
+2003-01-27,84.66,84.66,82.36,82.53,4454400,19.97
+2003-01-24,84.80,86.05,84.49,84.81,6553600,20.52
+2003-01-23,83.50,85.10,83.50,84.79,7580800,20.52
+2003-01-22,83.30,84.84,82.50,82.75,5516000,20.02
+2003-01-21,84.34,85.17,83.10,83.16,3564800,20.12
+2003-01-17,82.25,84.85,82.00,84.34,4252800,20.41
+2003-01-16,82.10,82.48,81.00,82.26,4326000,19.91
+2003-01-15,82.75,83.04,81.40,82.00,4603200,19.84
+2003-01-14,82.65,82.65,81.75,82.25,3546400,19.90
+2003-01-13,82.80,83.84,82.15,82.65,3950000,20.00
+2003-01-10,84.00,84.18,82.95,83.45,3382600,20.19
+2003-01-09,84.50,85.35,83.51,84.50,3525600,20.45
+2003-01-08,84.00,85.00,83.72,84.50,2841200,20.45
+2003-01-07,84.41,84.41,82.75,83.78,4272000,20.27
+2003-01-06,86.40,86.73,84.20,84.40,4690800,20.42
+2003-01-03,86.00,87.10,85.71,86.58,4159200,20.95
+2003-01-02,83.51,85.71,82.80,85.71,5034400,20.74
+2002-12-31,83.61,83.94,82.61,83.50,2298400,20.21
+2002-12-30,82.35,83.87,81.50,83.60,3219200,20.23
+2002-12-27,83.75,83.75,82.24,82.25,1688400,19.90
+2002-12-26,84.58,84.58,83.00,83.19,1952800,20.13
+2002-12-24,83.99,84.65,83.67,84.27,1484800,20.39
+2002-12-23,81.40,83.83,81.20,83.72,3682000,20.26
+2002-12-20,81.60,82.39,80.13,81.09,5756400,19.62
+2002-12-19,82.50,83.80,80.75,82.00,4600800,19.84
+2002-12-18,82.41,82.94,81.28,82.01,2665600,19.85
+2002-12-17,82.20,82.95,82.09,82.36,2602400,19.93
+2002-12-16,81.92,82.70,81.41,82.70,6399200,20.01
+2002-12-13,84.09,84.20,81.25,81.92,4168800,19.82
+2002-12-12,83.30,83.84,82.90,83.76,3466800,20.27
+2002-12-11,82.70,83.70,82.50,83.07,2884800,20.10
+2002-12-10,80.93,82.72,80.93,81.82,4440800,19.80
+2002-12-09,83.36,84.49,80.80,80.93,5540800,19.58
+2002-12-06,83.30,84.72,82.81,83.35,4913200,20.17
+2002-12-05,83.09,83.60,80.50,83.30,7815600,20.16
+2002-12-04,78.90,83.50,78.43,83.08,10709600,20.10
+2002-12-03,76.66,79.17,76.27,78.93,8057600,19.10
+2002-12-02,81.85,82.22,76.40,76.65,10099200,18.55
+2002-11-29,80.39,81.80,80.39,81.45,2855200,19.71
+2002-11-27,81.00,81.14,79.79,80.39,7300800,19.45
+2002-11-26,77.50,79.79,77.50,79.10,15462400,19.14
+2002-11-25,82.93,82.93,75.04,76.45,28400800,18.50
+2002-11-22,85.58,87.00,84.25,84.62,8226400,20.48
+2002-11-21,89.92,89.99,83.12,84.89,18990400,20.54
+2002-11-20,89.10,90.43,88.30,89.75,9350800,21.72
+2002-11-19,92.98,93.05,90.57,91.50,3998000,22.14
+2002-11-18,93.05,93.87,92.50,92.97,3007200,22.50
+2002-11-15,90.60,93.45,90.40,92.90,3828000,22.48
+2002-11-14,91.00,91.85,90.42,90.70,4351200,21.95
+2002-11-13,89.07,91.00,89.06,90.19,4396800,21.82
+2002-11-12,88.00,90.00,87.27,89.32,5409600,21.61
+2002-11-11,88.30,88.75,85.50,87.99,8690400,21.29
+2002-11-08,95.04,95.04,86.51,86.83,19133600,21.01
+2002-11-07,94.65,96.10,94.17,95.03,3925600,23.00
+2002-11-06,92.00,95.20,91.60,94.52,5684000,22.87
+2002-11-05,93.35,94.25,90.39,91.21,4599200,22.07
+2002-11-04,94.29,94.99,92.93,93.41,4320800,22.60
+2002-11-01,90.95,93.48,89.60,92.69,6986000,22.43
+2002-10-31,96.00,96.50,89.00,90.95,11096000,22.01
+2002-10-30,95.38,96.55,94.46,95.33,2711600,23.07
+2002-10-29,95.25,95.50,93.04,94.68,3982400,22.91
+2002-10-28,97.10,97.10,94.10,95.64,5919200,23.14
+2002-10-25,98.29,99.75,94.50,97.09,7651200,23.49
+2002-10-24,99.70,100.00,98.03,98.28,4577600,23.78
+2002-10-23,98.98,100.44,97.99,100.37,3558800,24.29
+2002-10-22,99.33,101.00,98.48,98.94,4556800,23.94
+2002-10-21,99.90,101.00,98.77,99.32,4528000,24.03
+2002-10-18,97.64,100.50,97.48,99.73,5632000,24.13
+2002-10-17,99.92,100.48,96.80,97.70,8127200,23.64
+2002-10-16,96.47,98.35,96.27,97.98,6387200,23.71
+2002-10-15,96.50,96.98,95.58,96.47,5678400,23.34
+2002-10-14,93.33,94.94,93.21,94.75,6147200,22.93
+2002-10-11,92.75,94.22,92.75,93.49,4921600,22.62
+2002-10-10,90.99,93.60,90.99,92.18,6544000,22.31
+2002-10-09,91.15,92.75,90.70,90.98,4928800,22.02
+2002-10-08,90.65,92.00,89.63,91.71,4571600,22.19
+2002-10-07,89.75,91.99,89.50,90.25,5440800,21.84
+2002-10-04,91.32,91.57,89.35,89.87,4390400,21.75
+2002-10-03,90.60,92.06,90.28,91.58,4980400,22.16
+2002-10-02,87.97,90.00,87.95,89.50,4703600,21.66
+2002-10-01,87.55,88.48,87.20,88.47,6041600,21.41
+2002-09-30,87.20,87.80,86.40,87.22,5154000,21.11
+2002-09-27,87.50,89.17,87.38,87.40,4579200,21.15
+2002-09-26,88.00,88.10,86.25,87.54,6816800,21.18
+2002-09-25,87.85,88.20,86.81,87.34,4801200,21.14
+2002-09-24,88.20,88.60,86.02,86.37,4885200,20.90
+2002-09-23,90.03,90.94,88.75,89.79,3929600,21.73
+2002-09-20,89.30,90.17,89.30,90.02,4793600,21.78
+2002-09-19,91.00,91.15,89.50,89.60,4835200,21.68
+2002-09-18,90.75,91.89,90.41,91.80,3785600,22.21
+2002-09-17,92.88,93.41,91.23,91.49,3288800,22.14
+2002-09-16,91.80,92.48,91.08,92.48,3191600,22.38
+2002-09-13,89.66,91.93,88.66,91.80,3737200,22.21
+2002-09-12,88.51,90.46,87.91,89.66,2816400,21.70
+2002-09-11,89.02,89.54,88.50,88.78,1485600,21.48
+2002-09-10,88.48,89.64,88.06,88.80,2278400,21.49
+2002-09-09,86.64,88.74,86.20,88.44,2464800,21.40
+2002-09-06,86.70,87.46,86.05,86.64,4308800,20.97
+2002-09-05,86.05,86.61,85.30,86.25,3745200,20.87
+2002-09-04,84.77,86.80,84.03,86.80,4228800,21.00
+2002-09-03,87.97,87.98,84.26,84.52,3299200,20.45
+2002-08-30,87.60,90.01,87.44,88.35,2592000,21.38
+2002-08-29,86.16,87.85,85.79,87.31,2716000,21.13
+2002-08-28,87.90,88.79,86.21,86.55,2492400,20.94
+2002-08-27,90.15,90.28,87.91,88.25,3421200,21.36
+2002-08-26,91.10,91.10,89.76,90.37,2332800,21.87
+2002-08-23,91.73,92.52,89.85,90.24,5392400,21.84
+2002-08-22,90.00,92.75,89.74,91.98,5133600,22.26
+2002-08-21,90.15,90.60,88.52,89.27,2280400,21.60
+2002-08-20,89.10,91.00,88.80,89.20,2947600,21.59
+2002-08-19,88.86,90.00,88.52,89.75,2508800,21.72
+2002-08-16,88.00,89.74,87.50,88.61,3252400,21.44
+2002-08-15,91.20,91.39,87.95,88.14,5148000,21.33
+2002-08-14,86.81,90.00,86.63,90.00,3660800,21.78
+2002-08-13,88.60,89.74,86.64,86.81,3562800,21.01
+2002-08-12,87.35,89.55,87.10,89.25,3696800,21.60
+2002-08-09,87.75,88.98,85.40,88.30,3761600,21.37
+2002-08-08,84.90,88.70,84.90,88.19,4283600,21.34
+2002-08-07,86.00,86.25,82.95,85.47,5234400,20.68
+2002-08-06,83.25,85.28,83.00,84.30,5089200,20.40
+2002-08-05,84.50,84.95,82.05,82.14,5499200,19.88
+2002-08-02,86.10,86.11,83.94,85.09,4408800,20.59
+2002-08-01,87.35,87.50,84.47,86.23,5776000,20.87
+2002-07-31,85.60,88.40,84.10,87.66,6958400,21.21
+2002-07-30,86.50,89.22,83.91,85.35,8883200,20.65
+2002-07-29,87.05,88.20,85.15,87.16,5879200,21.09
+2002-07-26,86.50,87.12,84.32,85.73,6144000,20.75
+2002-07-25,87.50,91.00,84.30,87.24,7369600,21.11
+2002-07-24,82.40,88.75,82.04,88.75,7907600,21.48
+2002-07-23,82.75,85.00,81.48,83.77,7877600,20.27
+2002-07-22,88.20,88.80,81.50,82.44,10405200,19.95
+2002-07-19,90.50,91.23,88.01,88.20,8790800,21.34
+2002-07-18,93.81,96.30,87.82,89.70,11987200,21.71
+2002-07-17,90.99,92.50,90.25,92.50,6117600,22.38
+2002-07-16,90.50,91.93,89.50,89.75,5767600,21.72
+2002-07-15,92.37,92.52,88.01,92.34,6584800,22.34
+2002-07-12,92.90,93.50,91.10,92.12,7226800,22.29
+2002-07-11,88.00,89.84,85.83,89.65,8470400,21.69
+2002-07-10,91.45,92.02,87.88,88.25,6073600,21.36
+2002-07-09,93.70,94.23,91.80,91.92,4902000,22.24
+2002-07-08,93.30,94.10,92.62,93.36,3996000,22.59
+2002-07-05,91.80,91.89,90.56,91.88,2230400,22.23
+2002-07-03,90.26,92.35,87.10,90.20,5483200,21.83
+2002-07-02,92.00,92.75,88.85,90.25,7688400,21.84
+2002-07-01,92.80,93.00,90.80,92.35,5328800,22.35
+2002-06-28,91.50,93.11,89.82,91.55,7482400,22.15
+2002-06-27,91.01,92.00,89.35,91.95,4890400,22.25
+2002-06-26,88.00,91.20,87.60,91.00,6061600,22.02
+2002-06-25,90.27,90.92,88.00,89.75,6352800,21.72
+2002-06-24,93.60,93.61,88.10,90.02,6483200,21.78
+2002-06-21,95.25,96.20,93.05,93.60,6333600,22.65
+2002-06-20,96.71,97.09,95.70,96.14,4650400,23.26
+2002-06-19,96.45,97.60,96.00,97.30,3734400,23.55
+2002-06-18,93.63,96.55,93.62,95.39,3999200,23.08
+2002-06-17,93.50,94.99,93.49,94.00,5665600,22.75
+2002-06-14,95.70,96.30,91.15,91.74,8454400,22.20
+2002-06-13,96.52,97.30,95.20,95.45,3021600,23.10
+2002-06-12,97.15,97.89,96.50,97.04,4233600,23.48
+2002-06-11,96.90,97.78,96.65,97.15,6696800,23.51
+2002-06-10,94.39,95.46,94.00,95.04,3593600,23.00
+2002-06-07,92.00,94.60,91.80,94.39,8473600,22.84
+2002-06-06,91.92,92.48,90.70,91.50,4963600,22.14
+2002-06-05,90.10,92.11,89.94,91.77,3563200,22.21
+2002-06-04,90.37,91.00,89.10,90.00,4224400,21.78
+2002-06-03,90.00,91.50,89.85,90.37,3541600,21.87
+2002-05-31,90.30,91.30,89.57,90.80,2961600,21.97
+2002-05-30,90.15,91.58,89.90,91.18,5439200,22.06
+2002-05-29,89.00,90.23,88.90,89.89,3384800,21.75
+2002-05-28,88.20,89.20,87.90,88.88,2177600,21.51
+2002-05-24,87.60,89.15,87.50,88.45,2983200,21.40
+2002-05-23,87.35,88.04,86.86,88.00,3562000,21.29
+2002-05-22,86.45,87.30,86.00,86.37,2235200,20.90
+2002-05-21,86.91,87.70,86.26,87.20,3703200,21.10
+2002-05-20,87.00,87.19,85.50,86.90,3862400,21.03
+2002-05-17,88.51,89.88,87.70,88.55,3054400,21.43
+2002-05-16,89.25,89.68,88.30,89.00,3117600,21.54
+2002-05-15,87.20,89.55,87.20,88.39,3886400,21.39
+2002-05-14,87.87,87.87,85.89,87.40,4421600,21.15
+2002-05-13,88.00,88.30,86.51,87.87,3156800,21.26
+2002-05-10,88.56,89.96,88.12,88.20,2924000,21.34
+2002-05-09,89.92,91.35,88.50,88.50,4211200,21.42
+2002-05-08,88.55,90.20,86.35,89.91,4976000,21.76
+2002-05-07,89.75,90.75,87.40,88.55,4478400,21.43
+2002-05-06,89.03,91.30,89.01,89.75,2839200,21.72
+2002-05-03,90.00,90.90,89.05,89.55,3473200,21.67
+2002-05-02,89.62,90.30,88.85,89.93,4646000,21.76
+2002-05-01,88.90,91.74,88.90,89.61,6888800,21.68
+2002-04-30,86.43,88.73,86.36,87.81,4687200,21.25
+2002-04-29,86.04,86.49,85.01,86.00,4713600,20.81
+2002-04-26,87.01,87.90,85.60,86.04,5310400,20.82
+2002-04-25,86.70,89.68,86.54,87.00,6799200,21.05
+2002-04-24,85.16,87.38,85.16,85.99,3744800,20.81
+2002-04-23,86.00,86.32,84.95,85.15,5782400,20.61
+2002-04-22,85.78,87.74,85.50,85.99,6870400,20.81
+2002-04-19,84.70,86.02,83.63,85.78,6482400,20.76
+2002-04-18,80.40,84.80,80.20,84.26,12665600,20.39
+2002-04-17,77.95,80.18,77.45,79.57,7560800,19.25
+2002-04-16,77.25,77.25,76.01,76.85,3392800,18.60
+2002-04-15,77.00,77.00,75.75,76.50,3756800,18.51
+2002-04-12,78.36,78.36,76.30,76.80,4142400,18.58
+2002-04-11,78.00,78.66,77.61,78.35,3716000,18.96
+2002-04-10,77.50,78.00,77.25,77.95,2657600,18.86
+2002-04-09,77.65,77.65,77.04,77.30,2618200,18.71
+2002-04-08,76.85,77.95,76.77,77.08,2492000,18.65
+2002-04-05,77.00,77.80,76.90,77.44,2784000,18.74
+2002-04-04,76.65,77.23,76.32,76.84,2035600,18.59
+2002-04-03,77.03,77.30,75.95,76.65,2728800,18.55
+2002-04-02,76.60,77.60,76.30,77.02,3379600,18.64
+2002-04-01,76.00,76.15,75.13,75.89,1413600,18.36
+2002-03-28,76.20,76.80,75.61,76.42,3529600,18.49
+2002-03-27,74.20,75.85,74.01,75.40,3404400,18.25
+2002-03-26,74.35,74.75,74.25,74.38,3421600,17.99
+2002-03-25,74.07,74.68,74.07,74.35,2072800,17.98
+2002-03-22,75.27,75.49,74.52,74.68,2306400,18.06
+2002-03-21,74.83,75.58,74.83,75.34,2104400,18.22
+2002-03-20,75.61,75.70,75.04,75.30,1767200,18.21
+2002-03-19,75.17,75.38,74.31,75.31,2789200,18.22
+2002-03-18,74.55,75.28,73.86,74.93,2961200,18.12
+2002-03-15,74.60,74.88,74.29,74.55,4149200,18.03
+2002-03-14,73.55,74.40,73.19,74.40,3210800,18.00
+2002-03-13,73.35,74.27,73.14,73.65,3024800,17.82
+2002-03-12,72.80,73.69,72.41,73.34,3717600,17.74
+2002-03-11,71.47,73.22,71.30,73.08,3976400,17.68
+2002-03-08,71.40,71.70,71.08,71.47,3631600,17.29
+2002-03-07,70.01,70.70,69.32,70.60,4908800,17.08
+2002-03-06,69.20,70.51,69.20,70.03,3880400,16.94
+2002-03-05,68.05,69.47,68.02,68.75,5730800,16.63
+2002-03-04,70.81,71.00,67.85,68.13,9410800,16.48
+2002-03-01,72.60,72.84,71.08,71.25,4482000,17.23
+2002-02-28,73.35,73.64,71.81,72.49,4432000,17.53
+2002-02-27,72.90,73.76,71.80,72.95,3950800,17.65
+2002-02-26,74.38,74.61,73.50,73.70,3613200,17.83
+2002-02-25,74.95,75.10,74.27,74.37,3009600,17.99
+2002-02-22,75.20,75.20,74.55,74.73,3133600,18.08
+2002-02-21,73.80,75.02,73.65,74.92,3695200,18.12
+2002-02-20,73.32,74.40,72.40,73.88,3515200,17.87
+2002-02-19,74.01,74.39,73.65,73.81,1360400,17.85
+2002-02-15,74.50,74.50,73.57,74.31,2812400,17.97
+2002-02-14,75.51,75.74,74.15,74.53,3433200,18.03
+2002-02-13,75.56,75.57,74.50,75.20,2275200,18.19
+2002-02-12,74.80,75.75,74.70,75.56,3458400,18.28
+2002-02-11,74.40,74.84,73.57,74.40,2604000,18.00
+2002-02-08,75.10,75.19,73.81,74.43,2263200,18.00
+2002-02-07,74.60,75.22,74.34,75.10,2554400,18.17
+2002-02-06,74.96,75.52,74.05,74.60,2279200,18.04
+2002-02-05,73.90,75.64,73.90,75.00,4764400,18.14
+2002-02-04,74.50,74.99,73.65,73.90,1772400,17.88
+2002-01-31,73.39,74.36,72.75,74.35,4075200,17.98
+2002-01-30,72.95,72.96,71.81,72.50,3055600,17.54
+2002-01-29,74.00,74.46,72.80,72.95,5869600,17.65
+2002-01-28,74.06,74.20,73.15,74.00,2492800,17.90
+2002-01-25,74.10,74.80,73.50,74.20,4048000,17.95
+2002-01-24,73.00,74.49,73.00,74.33,8720000,17.98
+2002-01-23,72.90,73.00,71.76,72.40,2813200,17.51
+2002-01-22,72.35,73.20,72.15,72.55,2613600,17.55
+2002-01-18,72.33,73.44,72.10,72.58,2806000,17.56
+2002-01-17,72.80,73.00,72.00,72.34,2834000,17.50
+2002-01-16,73.08,73.91,72.72,73.00,3906000,17.66
+2002-01-15,72.60,72.70,71.90,72.65,2522800,17.57
+2002-01-14,71.76,73.24,71.76,72.50,3649600,17.54
+2002-01-11,70.65,72.03,70.22,71.75,2957600,17.36
+2002-01-10,69.27,70.85,69.27,70.60,2602400,17.08
+2002-01-09,69.25,70.28,69.21,69.56,3218800,16.83
+2002-01-08,69.35,69.45,68.52,69.36,2520800,16.78
+2002-01-07,70.20,70.47,68.60,69.55,1948400,16.82
+2002-01-04,69.76,70.43,69.55,70.00,1447200,16.93
+2002-01-03,69.71,70.29,69.20,69.63,2535200,16.84
+2002-01-02,70.00,70.69,69.15,70.42,2303600,17.03
+2001-12-31,71.03,71.94,70.58,70.77,2083200,17.12
+2001-12-28,70.55,71.05,70.40,70.80,1965600,17.13
+2001-12-27,70.25,70.64,69.71,70.55,1454400,17.07
+2001-12-26,70.74,70.79,70.04,70.24,1588800,16.99
+2001-12-24,69.50,70.73,69.38,70.26,1651200,17.00
+2001-12-21,69.25,69.64,68.08,69.38,5806400,16.78
+2001-12-20,70.00,70.00,69.00,69.26,4044000,16.75
+2001-12-19,71.50,71.59,68.95,69.42,7188800,16.79
+2001-12-18,70.80,71.43,70.32,71.00,3646400,17.17
+2001-12-17,70.20,71.45,70.01,70.95,3277200,17.16
+2001-12-14,69.70,71.05,68.64,70.96,3144400,17.16
+2001-12-13,69.50,70.46,69.14,70.00,2579200,16.93
+2001-12-12,70.75,70.76,67.81,69.70,5552800,16.86
+2001-12-11,72.80,72.80,71.25,71.74,6316400,17.35
+2001-12-10,71.90,72.06,71.06,71.52,2285200,17.30
+2001-12-07,72.20,72.50,71.79,72.14,3660400,17.45
+2001-12-06,72.00,72.47,71.32,72.19,2780800,17.46
+2001-12-05,71.85,72.38,70.56,71.96,3248800,17.41
+2001-12-04,71.25,71.39,70.55,71.29,2136000,17.24
+2001-12-03,70.53,71.55,70.38,71.33,2269200,17.25
+2001-11-30,71.30,71.48,70.65,71.45,2137600,17.28
+2001-11-29,71.50,71.80,70.61,71.30,1810800,17.25
+2001-11-28,71.14,72.20,70.79,71.70,3339200,17.34
+2001-11-27,70.76,71.18,70.50,71.14,3406400,17.21
+2001-11-26,70.15,71.50,69.65,71.45,5312000,17.28
+2001-11-23,70.87,71.39,70.50,71.22,953600,17.23
+2001-11-21,70.74,71.80,70.10,70.87,4088800,17.14
+2001-11-20,67.40,70.85,67.40,70.74,8564800,17.11
+2001-11-19,66.30,67.46,65.44,67.40,4678400,16.30
+2001-11-16,65.70,65.88,65.23,65.44,1976800,15.83
+2001-11-15,65.04,66.17,65.02,65.15,1477600,15.76
+2001-11-14,65.10,65.61,64.16,65.04,1724000,15.73
+2001-11-13,64.42,65.36,64.30,64.95,2065600,15.71
+2001-11-12,63.90,64.68,62.42,64.42,2928800,15.58
+2001-11-09,64.40,64.41,63.00,63.53,3937600,15.37
+2001-11-08,66.00,66.00,63.79,64.19,6242400,15.53
+2001-11-07,67.75,67.80,64.85,65.90,3864800,15.94
+2001-11-06,66.70,68.62,65.70,66.74,5015600,16.14
+2001-11-05,65.99,66.73,65.79,66.11,2468000,15.99
+2001-11-02,65.70,66.65,65.22,65.55,3524800,15.86
+2001-11-01,66.45,66.45,64.60,65.22,6363600,15.78
+2001-10-31,67.08,67.15,65.51,65.75,3362400,15.90
+2001-10-30,68.25,68.45,66.50,66.83,2384800,16.17
+2001-10-29,67.96,68.50,67.04,67.28,2466800,16.27
+2001-10-26,66.00,68.80,65.90,67.41,5844000,16.31
+2001-10-25,66.48,67.50,65.60,66.50,6849200,16.09
+2001-10-24,68.10,68.10,66.00,66.00,6013600,15.96
+2001-10-23,69.30,69.32,67.86,68.01,2622800,16.45
+2001-10-22,67.61,69.49,67.56,68.85,2995600,16.65
+2001-10-19,67.57,68.47,67.30,67.61,2491200,16.35
+2001-10-18,68.72,68.80,66.85,67.81,4018400,16.40
+2001-10-17,68.69,68.95,67.03,68.05,4388000,16.46
+2001-10-16,69.00,69.30,68.30,68.60,2812000,16.59
+2001-10-15,66.09,68.38,66.09,68.22,2838400,16.50
+2001-10-12,67.75,67.75,65.91,67.09,3529600,16.23
+2001-10-11,69.17,69.74,67.33,67.68,5312000,16.37
+2001-10-10,68.08,69.24,67.93,68.92,2890400,16.67
+2001-10-09,68.10,68.38,67.26,68.08,2744800,16.47
+2001-10-08,68.05,68.62,67.41,68.10,2421600,16.47
+2001-10-05,68.35,69.24,67.65,68.62,2456000,16.60
+2001-10-04,67.40,68.60,66.80,68.10,4580000,16.47
+2001-10-03,67.51,68.36,66.75,67.26,5422800,16.27
+2001-10-02,66.90,67.26,66.15,67.26,3100000,16.27
+2001-10-01,66.52,67.62,66.30,66.90,5185600,16.18
+2001-09-28,66.30,66.95,65.30,66.50,6836400,16.09
+2001-09-27,66.49,67.20,65.80,65.99,7142000,15.96
+2001-09-26,63.49,65.75,62.55,65.60,5213200,15.87
+2001-09-25,62.00,63.70,61.90,62.99,6880800,15.24
+2001-09-24,61.99,62.00,60.91,61.61,5366000,14.90
+2001-09-21,59.60,60.50,58.80,59.95,4977200,14.50
+2001-09-20,61.75,62.49,61.30,61.41,5851200,14.85
+2001-09-19,63.45,63.80,60.90,61.75,5881600,14.94
+2001-09-18,64.55,64.55,62.38,62.50,5302400,15.12
+2001-09-17,66.00,66.00,64.03,64.51,3671200,15.60
+2001-09-10,65.40,66.64,65.30,66.40,3132800,16.06
+2001-09-07,66.00,66.30,64.65,65.30,4670000,15.80
+2001-09-06,68.31,68.31,66.85,66.86,5675200,16.17
+2001-09-05,67.90,69.00,67.90,68.30,3892000,16.52
+2001-09-04,68.06,68.40,67.78,67.99,3810800,16.45
+2001-08-31,68.73,68.90,67.33,68.06,3568000,16.46
+2001-08-30,69.47,70.00,68.43,68.73,7541600,16.62
+2001-08-29,69.45,69.55,68.84,69.25,3530400,16.75
+2001-08-28,68.98,69.47,68.30,68.93,2705200,16.67
+2001-08-27,68.11,69.29,68.11,68.50,1998000,16.57
+2001-08-24,69.25,69.30,68.01,68.11,2944000,16.48
+2001-08-23,67.74,68.75,67.52,68.75,4133600,16.63
+2001-08-22,66.50,67.59,66.31,67.38,3491200,16.30
+2001-08-21,66.34,67.24,66.26,66.74,1546400,16.14
+2001-08-20,65.62,66.48,65.20,66.09,1486800,15.99
+2001-08-17,65.80,66.71,65.11,65.62,1928800,15.87
+2001-08-16,65.40,66.62,65.20,66.40,1951200,16.06
+2001-08-15,65.30,65.95,65.27,65.40,1625200,15.82
+2001-08-14,65.37,65.95,64.87,65.50,1041600,15.84
+2001-08-13,64.87,65.71,64.61,65.27,1529600,15.79
+2001-08-10,63.55,64.71,63.50,64.38,1336800,15.57
+2001-08-09,63.42,64.30,62.75,63.64,2145600,15.39
+2001-08-08,64.38,64.89,63.45,63.67,1598800,15.40
+2001-08-07,63.90,64.49,63.60,64.38,1601600,15.57
+2001-08-06,64.00,64.24,63.33,63.52,1252400,15.36
+2001-08-03,64.75,64.75,63.01,64.29,1957600,15.55
+2001-08-02,65.80,66.37,63.06,63.95,5208000,15.47
+2001-08-01,66.00,67.50,64.65,65.00,6682400,15.72
+2001-07-31,66.80,68.00,66.23,67.42,2716800,16.31
+2001-07-30,65.24,67.76,65.21,66.55,4708000,16.10
+2001-07-27,65.50,66.25,63.68,65.00,3986400,15.72
+2001-07-26,64.46,65.62,64.25,65.01,1600400,15.73
+2001-07-25,64.00,64.95,63.30,64.46,2686400,15.59
+2001-07-24,65.50,66.00,64.35,65.01,1989600,15.73
+2001-07-23,66.50,67.25,65.44,65.75,1639200,15.90
+2001-07-20,66.33,67.10,65.14,65.82,2484800,15.92
+2001-07-19,66.95,67.41,66.22,66.63,2559200,16.12
+2001-07-18,66.00,66.93,65.60,66.36,2380800,16.05
+2001-07-17,65.08,66.00,64.76,65.98,3482400,15.96
+2001-07-16,65.74,65.74,63.80,64.70,5498400,15.65
+2001-07-13,65.00,65.99,64.88,65.79,3684800,15.91
+2001-07-12,63.10,65.17,62.54,65.07,3476800,15.74
+2001-07-11,62.99,63.97,62.82,63.48,2725600,15.36
+2001-07-10,62.90,63.60,62.51,62.90,2077600,15.21
+2001-07-09,62.60,63.80,62.20,63.50,5540800,15.36
+2001-07-06,61.92,62.09,61.50,61.92,4554800,14.98
+2001-07-05,61.00,62.15,61.00,61.91,4018800,14.98
+2001-07-03,62.45,62.65,62.05,62.28,2592800,15.06
+2001-07-02,61.98,62.92,61.25,62.46,3170400,15.11
+2001-06-29,62.55,62.94,61.34,61.75,5286400,14.94
+2001-06-28,62.62,63.18,62.06,62.55,4219200,15.13
+2001-06-27,61.60,63.49,61.59,62.90,3604800,15.21
+2001-06-26,61.41,62.16,61.41,61.75,2640800,14.94
+2001-06-25,61.70,62.49,61.60,62.29,3594400,15.07
+2001-06-22,59.70,61.57,59.60,61.17,3528800,14.80
+2001-06-21,59.40,61.15,59.28,60.56,4450400,14.65
+2001-06-20,58.13,59.60,57.60,58.80,2666800,14.22
+2001-06-19,59.40,59.40,57.51,58.03,2009600,14.04
+2001-06-18,57.20,58.60,57.02,58.40,3556000,14.13
+2001-06-15,57.30,57.65,56.79,57.14,4292000,13.82
+2001-06-14,58.07,58.70,57.50,58.18,4296800,14.07
+2001-06-13,57.30,57.97,56.84,57.60,2893600,13.93
+2001-06-12,56.71,57.20,55.50,56.80,3917200,13.74
+2001-06-11,58.20,58.20,56.25,56.71,3993200,13.72
+2001-06-08,57.79,58.60,57.43,58.23,2380800,14.09
+2001-06-07,58.40,59.00,57.05,57.78,2943200,13.98
+2001-06-06,57.25,58.88,56.82,58.40,4918400,14.13
+2001-06-05,56.75,57.49,56.22,57.12,4084400,13.82
+2001-06-04,56.70,57.25,55.97,56.76,3000000,13.73
+2001-06-01,57.25,57.28,55.89,56.70,4626400,13.72
+2001-05-31,56.50,57.94,55.85,57.50,7473600,13.91
+2001-05-30,54.05,55.89,53.85,55.22,6672800,13.36
+2001-05-29,55.15,55.18,53.10,53.80,4718400,13.01
+2001-05-25,54.10,55.20,54.10,54.45,5204800,13.17
+2001-05-24,53.10,55.48,52.90,55.30,10818000,13.38
+2001-05-23,52.50,53.65,52.50,53.03,13871200,12.83
+2001-05-22,55.50,55.65,53.50,54.30,11424000,13.13
+2001-05-21,55.96,57.05,55.01,55.48,7392000,13.42
+2001-05-18,57.60,58.30,56.05,56.72,7146000,13.72
+2001-05-17,59.30,59.40,57.50,58.37,6522400,14.12
+2001-05-16,58.50,61.25,58.40,60.77,2838400,14.70
+2001-05-15,59.15,60.20,58.80,59.28,3125600,14.34
+2001-05-14,59.05,59.70,58.50,59.15,2407200,14.31
+2001-05-11,58.60,58.97,57.34,58.45,3140000,14.14
+2001-05-10,59.20,59.45,57.25,57.42,7040400,13.89
+2001-05-09,58.85,60.35,58.56,59.20,5831200,14.32
+2001-05-08,60.60,60.60,58.54,59.11,5469200,14.30
+2001-05-07,61.00,61.13,60.24,60.80,3384000,14.71
+2001-05-04,60.91,61.42,59.80,61.15,7044000,14.79
+2001-05-03,62.00,63.21,61.48,61.60,7959200,14.90
+2001-05-02,65.00,65.01,63.20,63.20,10537600,15.29
+2001-05-01,64.55,66.30,64.55,66.16,3584000,16.00
+2001-04-30,65.50,66.40,64.75,65.48,3862400,15.84
+2001-04-27,66.25,67.40,64.61,65.22,6170400,15.78
+2001-04-26,63.60,65.25,63.03,64.87,5361600,15.69
+2001-04-25,60.76,63.40,60.25,63.00,3780000,15.24
+2001-04-24,60.03,60.93,60.00,60.76,2450400,14.70
+2001-04-23,60.73,62.00,59.60,59.74,3810400,14.45
+2001-04-20,60.20,60.55,59.75,60.21,3170000,14.56
+2001-04-19,60.68,60.99,60.01,60.40,3576400,14.61
+2001-04-18,59.05,60.69,58.90,60.68,6136800,14.68
+2001-04-17,58.10,60.07,57.98,59.04,4013600,14.28
+2001-04-16,59.19,59.94,57.59,58.23,3307200,14.09
+2001-04-12,57.82,59.30,57.75,58.43,3076800,14.13
+2001-04-11,58.51,59.20,57.30,57.82,5139200,13.99
+2001-04-10,57.50,59.75,56.50,59.15,10726400,14.31
+2001-04-09,59.50,59.95,59.15,59.78,3201600,14.46
+2001-04-06,60.00,60.20,58.23,58.94,3830400,14.26
+2001-04-05,60.89,61.00,59.85,60.00,7577600,14.51
+2001-04-04,58.30,60.48,57.90,59.86,4444800,14.48
+2001-04-03,59.00,59.80,58.00,58.23,4600800,14.09
+2001-04-02,59.26,60.00,58.22,58.50,3869600,14.15
+2001-03-30,58.50,59.70,58.16,59.26,5731200,14.33
+2001-03-29,56.50,57.99,56.40,57.79,3332800,13.98
+2001-03-28,56.25,57.48,55.85,56.10,5469600,13.56
+2001-03-27,56.35,56.75,56.15,56.34,4675200,13.62
+2001-03-26,54.75,57.35,54.75,56.10,2908000,13.56
+2001-03-23,53.48,55.22,52.97,54.50,4300000,13.18
+2001-03-22,54.50,54.70,50.55,52.70,8504000,12.74
+2001-03-21,55.75,56.35,54.20,54.30,6127600,13.13
+2001-03-20,56.70,58.11,56.30,56.75,2754400,13.72
+2001-03-19,56.15,57.30,55.20,56.75,3989200,13.72
+2001-03-16,57.85,57.86,55.65,55.82,5239600,13.49
+2001-03-15,58.10,58.80,57.65,57.91,2848000,14.00
+2001-03-14,58.50,59.50,57.85,58.10,3229600,14.05
+2001-03-13,59.75,59.98,58.11,58.90,4996800,14.24
+2001-03-12,60.20,60.60,59.10,59.66,2754400,14.42
+2001-03-09,61.75,62.00,60.72,60.99,2743600,14.74
+2001-03-08,60.45,61.98,60.39,61.50,2573600,14.87
+2001-03-07,60.50,61.00,60.15,60.50,3145600,14.63
+2001-03-06,60.20,60.65,59.30,60.51,3447200,14.63
+2001-03-05,60.79,60.79,58.80,60.00,3449600,14.51
+2001-03-02,59.35,60.99,58.90,60.79,3132000,14.70
+2001-03-01,60.00,60.50,57.53,58.99,5139200,14.26
+2001-02-28,58.00,59.49,57.95,59.23,3511600,14.32
+2001-02-27,57.30,58.60,56.71,57.41,4067600,13.88
+2001-02-26,55.28,57.00,54.70,56.19,3669200,13.58
+2001-02-23,55.10,55.10,52.97,54.33,3918800,13.13
+2001-02-22,56.90,56.95,54.01,55.06,4220000,13.31
+2001-02-21,57.50,57.62,55.91,56.48,3807600,13.65
+2001-02-20,58.35,58.50,55.25,56.60,3520800,13.68
+2001-02-16,56.25,57.80,56.25,56.91,3967600,13.76
+2001-02-15,58.25,58.80,56.24,56.25,5603200,13.60
+2001-02-14,59.90,60.07,56.89,57.00,3830000,13.78
+2001-02-13,60.75,60.75,58.53,58.59,3006400,14.16
+2001-02-12,59.35,60.49,58.03,59.12,5399200,14.29
+2001-02-09,59.40,59.85,58.25,58.55,4731200,14.15
+2001-02-08,61.95,62.00,60.56,60.90,4498400,14.72
+2001-02-07,61.90,64.36,61.86,61.87,4941600,14.96
+2001-02-06,62.85,62.98,60.90,60.90,4523200,14.72
+2001-02-05,60.99,62.54,60.66,62.41,4820000,15.09
+2001-02-02,59.90,62.07,59.85,61.10,9033600,14.77
+2001-02-01,56.80,57.90,55.90,56.74,4374000,13.72
+2001-01-31,56.75,56.75,54.92,56.41,3782800,13.64
+2001-01-30,57.83,57.98,56.64,57.08,4476800,13.80
+2001-01-29,59.81,59.81,58.62,58.76,2029600,14.21
+2001-01-26,60.00,61.00,59.31,59.81,2456800,14.46
+2001-01-25,59.69,60.69,59.31,60.50,4392000,14.63
+2001-01-24,57.88,59.94,57.19,59.69,2544000,14.43
+2001-01-23,55.31,58.75,55.31,58.50,5108800,14.14
+2001-01-22,53.00,55.81,52.75,55.31,5274000,13.37
+2001-01-19,52.25,52.75,50.50,51.56,6609600,12.47
+2001-01-18,52.69,53.19,51.38,52.25,5005600,12.63
+2001-01-17,53.88,54.38,52.00,52.69,5843200,12.74
+2001-01-16,54.19,55.44,53.25,53.69,4120800,12.98
+2001-01-12,54.94,55.56,53.75,54.19,3215200,13.10
+2001-01-11,55.50,56.31,54.38,55.38,4405600,13.39
+2001-01-10,54.31,57.19,54.31,56.50,3790400,13.66
+2001-01-09,54.38,55.25,53.44,54.31,2801200,13.13
+2001-01-08,53.75,55.44,53.38,53.75,3049600,12.99
+2001-01-05,54.19,55.25,53.56,53.94,4444000,13.04
+2001-01-04,57.25,58.38,52.81,53.19,12955200,12.86
+2001-01-03,59.94,60.63,57.00,57.19,3940400,13.83
+2001-01-02,61.50,62.19,58.13,58.94,2449600,14.25
+2000-12-29,63.25,63.44,61.31,61.38,1522800,14.84
+2000-12-28,61.00,62.63,60.13,62.50,2854400,15.11
+2000-12-27,61.13,61.50,59.13,60.88,2993600,14.72
+2000-12-26,59.75,61.50,59.00,61.25,2472000,14.81
+2000-12-22,121.12,121.81,118.12,119.50,3075200,14.45
+2000-12-21,119.75,120.75,118.37,120.69,3660000,14.59
+2000-12-20,114.50,120.44,114.37,117.87,5585600,14.25
+2000-12-19,118.50,119.44,115.37,117.06,5971200,14.15
+2000-12-18,117.25,122.50,116.12,120.87,4288800,14.61
+2000-12-15,117.50,119.19,117.00,117.50,9281600,14.20
+2000-12-14,116.50,117.81,113.81,115.31,5346400,13.94
+2000-12-13,120.94,121.00,117.44,118.12,4968800,14.28
+2000-12-12,119.25,119.25,117.75,118.31,3437600,14.30
+2000-12-11,119.25,121.62,119.25,120.44,4256800,14.56
+2000-12-08,118.50,120.50,117.50,119.25,3900000,14.41
+2000-12-07,118.25,119.87,114.87,116.75,3302400,14.11
+2000-12-06,118.12,120.94,116.75,117.75,5115200,14.23
+2000-12-05,117.87,121.56,117.50,118.37,3931200,14.31
+2000-12-04,116.37,119.00,115.00,116.87,3355200,14.13
+2000-12-01,117.19,117.87,115.06,116.00,4923200,14.02
+2000-11-30,118.56,120.44,116.87,117.31,5899200,14.18
+2000-11-29,115.50,118.62,115.19,118.25,4164800,14.29
+2000-11-28,116.87,119.50,115.75,116.37,5674400,14.07
+2000-11-27,114.44,116.37,111.81,115.25,6961600,13.93
+2000-11-24,113.37,116.37,112.75,115.06,2027200,13.91
+2000-11-22,114.37,114.44,110.37,112.69,7281600,13.62
+2000-11-21,115.00,116.31,114.56,115.25,4132800,13.93
+2000-11-20,114.00,116.62,113.31,115.00,9211200,13.90
+2000-11-17,115.00,117.87,114.62,115.44,5376000,13.95
+2000-11-16,115.50,117.94,115.00,115.25,4999200,13.93
+2000-11-15,115.00,116.12,114.06,114.94,7779200,13.89
+2000-11-14,110.69,114.87,109.31,113.31,5689600,13.70
+2000-11-13,113.50,113.50,108.37,109.94,6251200,13.29
+2000-11-10,113.00,114.50,112.75,113.00,3972000,13.66
+2000-11-09,109.75,113.81,109.56,113.62,8262400,13.73
+2000-11-08,110.00,113.00,109.69,110.50,3732000,13.36
+2000-11-07,109.06,109.12,106.87,108.75,5881600,13.15
+2000-11-06,107.00,109.50,106.37,109.06,8162400,13.18
+2000-11-03,105.12,107.62,104.87,106.12,4569600,12.83
+2000-11-02,107.62,108.00,104.25,104.25,4651200,12.60
+2000-11-01,109.44,109.50,104.87,106.12,7736000,12.83
+2000-10-31,114.62,115.12,108.81,109.37,7180000,13.22
+2000-10-30,111.50,117.00,110.75,116.00,8326400,14.02
+2000-10-27,109.25,111.25,108.50,109.69,6634400,13.26
+2000-10-26,105.50,108.44,105.50,107.44,6808000,12.99
+2000-10-25,105.00,107.62,103.31,104.50,9484800,12.63
+2000-10-24,104.62,107.94,104.62,106.62,4136000,12.89
+2000-10-23,104.69,106.00,103.81,104.56,2321600,12.64
+2000-10-20,104.12,105.81,103.50,105.31,4150400,12.73
+2000-10-19,104.81,105.62,102.31,104.56,5297600,12.64
+2000-10-18,106.06,106.12,104.69,104.81,9096000,12.67
+2000-10-17,112.00,112.00,106.25,106.81,5521600,12.91
+2000-10-16,105.37,109.00,105.37,108.94,7668000,13.17
+2000-10-13,101.62,104.62,101.62,103.87,3262400,12.56
+2000-10-12,105.75,106.50,100.75,101.50,5406400,12.27
+2000-10-11,104.62,107.06,103.44,105.50,6688000,12.75
+2000-10-10,103.62,107.44,103.44,105.87,6256000,12.80
+2000-10-09,102.94,104.06,102.12,103.00,2092800,12.45
+2000-10-06,104.87,105.00,102.12,102.94,2677600,12.44
+2000-10-05,102.06,106.00,101.81,104.81,4107200,12.67
+2000-10-04,103.87,106.75,102.25,102.56,3708800,12.40
+2000-10-03,105.00,107.94,103.87,105.31,4386400,12.73
+2000-10-02,99.00,106.25,97.25,105.94,5281600,12.81
+2000-09-29,99.56,101.12,98.62,98.75,4131200,11.94
+2000-09-28,98.50,99.94,98.12,99.44,5270400,12.02
+2000-09-27,97.87,99.25,97.69,98.00,5000000,11.85
+2000-09-26,96.00,98.19,95.62,97.44,2424000,11.78
+2000-09-25,98.00,100.25,96.31,97.31,3248000,11.76
+2000-09-22,94.44,98.25,93.87,97.81,7608000,11.82
+2000-09-21,93.62,95.19,93.56,94.44,2803200,11.42
+2000-09-20,93.69,94.00,91.56,92.31,2529600,11.16
+2000-09-19,92.69,95.75,92.12,94.31,3820000,11.40
+2000-09-18,92.62,93.37,91.06,91.19,3681600,11.02
+2000-09-15,94.37,95.62,91.69,92.69,3888800,11.20
+2000-09-14,93.44,95.62,93.25,94.50,3644800,11.42
+2000-09-13,90.56,92.06,89.69,91.50,4257600,11.06
+2000-09-12,94.50,96.31,91.25,91.44,3646400,11.05
+2000-09-11,90.50,93.94,90.50,93.50,3008000,11.30
+2000-09-08,90.37,91.44,90.37,90.50,2704000,10.94
+2000-09-07,92.50,92.94,91.62,91.81,2425600,11.10
+2000-09-06,93.00,93.75,92.50,92.50,3279200,11.18
+2000-09-05,94.00,94.87,92.44,94.37,1704000,11.41
+2000-09-01,95.00,95.50,93.37,93.94,2121600,11.36
+2000-08-31,90.50,95.87,90.44,94.52,3488800,11.43
+2000-08-30,90.75,91.00,90.00,90.62,2089600,10.95
+2000-08-29,90.37,92.06,90.31,90.75,2222400,10.97
+2000-08-28,90.00,90.87,89.75,90.00,2139200,10.88
+2000-08-25,91.06,91.25,89.25,89.75,4464000,10.85
+2000-08-24,91.62,92.31,91.00,91.25,2233600,11.03
+2000-08-23,93.37,93.44,90.81,91.37,2841600,11.04
+2000-08-22,91.75,94.12,91.75,93.50,2162400,11.30
+2000-08-21,91.37,92.44,91.12,91.81,2276800,11.10
+2000-08-18,92.87,92.87,90.25,91.37,4030400,11.04
+2000-08-17,91.69,94.62,91.69,92.81,2412000,11.22
+2000-08-16,93.37,93.37,91.62,92.19,1893600,11.14
+2000-08-15,92.62,93.25,92.06,93.06,2965600,11.25
+2000-08-14,92.50,94.37,92.50,93.50,3912000,11.30
+2000-08-11,87.87,92.50,87.87,92.25,5841600,11.15
+2000-08-10,87.75,88.69,86.81,88.37,2291200,10.68
+2000-08-09,87.00,88.12,85.50,87.87,3131200,10.62
+2000-08-08,88.50,88.69,86.87,87.00,3460000,10.52
+2000-08-07,88.25,89.50,87.94,87.94,3126400,10.63
+2000-08-04,85.50,88.00,85.50,87.69,4612800,10.60
+2000-08-03,82.75,85.00,81.87,84.94,6268800,10.27
+2000-08-02,82.50,84.75,81.81,83.62,4773600,10.11
+2000-08-01,81.31,84.06,81.31,83.44,1963200,10.09
+2000-07-31,81.56,83.50,81.19,81.81,2720000,9.89
+2000-07-28,81.81,82.44,80.87,81.19,2377600,9.81
+2000-07-27,78.37,82.62,78.37,81.87,5765600,9.90
+2000-07-26,78.75,79.94,78.12,78.19,5968000,9.45
+2000-07-25,82.31,82.44,78.75,78.75,5297600,9.52
+2000-07-24,84.50,85.06,81.81,82.31,2814400,9.95
+2000-07-21,85.87,86.00,84.12,85.00,1882400,10.27
+2000-07-20,84.00,85.31,82.62,84.87,2217600,10.26
+2000-07-19,84.50,85.25,83.75,83.94,2859200,10.15
+2000-07-18,83.00,84.31,81.62,83.25,9154400,10.06
+2000-07-17,84.50,87.56,83.87,86.94,4041600,10.51
+2000-07-14,85.75,86.50,83.25,84.50,5765600,10.21
+2000-07-13,88.25,89.12,85.25,85.75,4514400,10.37
+2000-07-12,87.69,90.31,87.44,89.25,6815200,10.79
+2000-07-11,87.37,89.25,87.25,87.69,4240800,10.60
+2000-07-10,89.00,89.19,86.25,87.37,3129600,10.56
+2000-07-07,91.00,91.44,88.62,89.75,6382400,10.85
+2000-07-06,87.25,91.94,87.06,91.75,6568800,11.09
+2000-07-05,88.31,89.94,87.50,89.00,3515200,10.76
+2000-07-03,85.44,88.06,85.31,88.06,2100800,10.64
+2000-06-30,86.00,88.00,85.62,85.75,4274400,10.37
+2000-06-29,83.00,89.00,82.62,86.00,9980800,10.40
+2000-06-28,80.37,83.31,77.87,82.52,4372800,9.97
+2000-06-27,80.50,80.69,79.25,80.19,4256000,9.69
+2000-06-26,80.00,81.50,79.75,79.75,4180800,9.64
+2000-06-23,80.50,80.87,79.44,79.87,2904000,9.65
+2000-06-22,80.81,82.87,79.94,80.37,4406400,9.72
+2000-06-21,79.87,81.50,79.37,81.06,1960000,9.80
+2000-06-20,80.25,81.87,80.06,80.19,2622400,9.69
+2000-06-19,81.56,81.87,79.94,80.00,4457600,9.67
+2000-06-16,81.87,82.37,80.25,80.75,4729600,9.76
+2000-06-15,82.06,83.12,82.00,82.00,5028800,9.91
+2000-06-14,80.75,83.31,80.25,82.00,4489600,9.91
+2000-06-13,80.00,83.00,80.00,80.75,9324800,9.76
+2000-06-12,76.94,80.37,76.00,79.91,5677600,9.66
+2000-06-09,74.12,77.75,74.12,76.94,2233600,9.30
+2000-06-08,73.94,75.12,73.81,74.00,3361600,8.95
+2000-06-07,73.37,74.69,73.12,73.62,3688800,8.90
+2000-06-06,74.75,75.62,72.50,73.37,4393600,8.87
+2000-06-05,74.87,76.25,74.69,74.94,2792000,9.06
+2000-06-02,75.75,76.31,74.56,74.87,3689600,9.05
+2000-06-01,74.44,77.06,74.12,76.00,4604800,9.19
+2000-05-31,76.06,76.50,74.50,74.56,3885600,9.01
+2000-05-30,76.62,78.44,75.87,75.94,3568000,9.18
+2000-05-26,76.00,77.56,75.19,75.87,3224000,9.17
+2000-05-25,78.00,78.81,76.31,76.56,11172000,9.25
+2000-05-24,76.50,79.25,76.50,77.87,9736000,9.41
+2000-05-23,76.00,76.69,75.12,75.44,3390400,9.12
+2000-05-22,76.87,77.56,74.56,76.31,3624000,9.22
+2000-05-19,76.87,77.44,75.62,76.37,4297600,9.23
+2000-05-18,74.75,78.56,74.69,77.50,6796800,9.37
+2000-05-17,74.87,75.75,74.25,74.62,4438400,9.02
+2000-05-16,77.50,77.50,74.56,75.62,6404800,9.14
+2000-05-15,72.00,75.00,72.00,74.62,6968800,9.02
+2000-05-12,70.06,71.69,69.19,71.37,6194400,8.63
+2000-05-11,69.06,70.62,68.75,69.19,6336000,8.36
+2000-05-10,68.25,70.00,67.75,68.37,5409600,8.26
+2000-05-09,65.25,68.25,65.00,67.87,4201600,8.20
+2000-05-08,63.06,66.25,62.63,66.00,4148000,7.98
+2000-05-05,63.44,63.88,62.81,63.06,5740800,7.62
+2000-05-04,64.44,64.44,62.00,62.44,8862400,7.55
+2000-05-03,62.50,62.63,60.25,61.25,7565600,7.40
+2000-05-02,65.00,65.12,62.69,63.00,6086400,7.62
+2000-05-01,66.06,66.50,64.50,64.56,3160800,7.80
+2000-04-28,68.00,68.00,66.19,66.69,2892000,8.06
+2000-04-27,67.75,68.50,66.87,67.06,3609600,8.11
+2000-04-26,68.50,69.19,67.00,67.31,4224000,8.14
+2000-04-25,69.37,69.37,67.50,68.25,6452800,8.25
+2000-04-24,67.50,69.75,67.44,69.44,2806400,8.39
+2000-04-20,63.44,68.31,63.44,67.12,4777600,8.11
+2000-04-19,63.50,65.75,63.38,64.69,2537600,7.82
+2000-04-18,63.00,65.19,62.44,64.87,2372800,7.84
+2000-04-17,63.38,64.56,61.75,63.75,2560800,7.71
+2000-04-14,65.75,65.75,61.88,63.94,2587200,7.73
+2000-04-13,68.19,68.56,63.31,66.37,6899200,8.02
+2000-04-12,65.00,68.87,64.75,67.87,5081600,8.20
+2000-04-11,63.00,65.44,62.06,65.44,5222400,7.91
+2000-04-10,62.63,64.25,62.56,63.88,3776000,7.72
+2000-04-07,61.56,61.81,60.25,61.75,2737600,7.46
+2000-04-06,59.94,62.00,59.63,61.69,2779200,7.46
+2000-04-05,59.94,60.94,59.06,60.00,2516800,7.25
+2000-04-04,62.00,62.00,57.75,60.75,4131200,7.34
+2000-04-03,59.38,62.50,59.31,62.06,3734400,7.50
+2000-03-31,57.25,59.69,56.44,59.63,3536800,7.21
+2000-03-30,55.63,57.88,55.56,57.25,2628800,6.92
+2000-03-29,55.44,55.94,54.50,55.69,1817600,6.73
+2000-03-28,55.00,56.19,54.94,55.38,1912000,6.69
+2000-03-27,56.81,56.88,55.38,55.75,2339200,6.74
+2000-03-24,54.56,57.56,54.44,57.44,4356800,6.94
+2000-03-23,52.50,54.63,52.25,54.63,3002400,6.60
+2000-03-22,53.75,54.94,52.00,52.94,2964800,6.40
+2000-03-21,53.00,54.38,53.00,54.00,2086400,6.52
+2000-03-20,51.88,53.38,51.69,53.00,2742400,6.40
+2000-03-17,53.00,54.00,51.19,51.63,4856000,6.24
+2000-03-16,50.63,53.19,49.75,52.13,5594400,6.30
+2000-03-15,49.69,51.75,49.50,51.44,6459200,6.21
+2000-03-14,49.88,50.44,49.06,50.06,1983200,6.05
+2000-03-13,49.00,50.50,49.00,50.06,3153600,6.05
+2000-03-10,49.00,51.00,48.56,50.88,3374400,6.15
+2000-03-09,47.63,49.63,47.13,49.06,3366400,5.93
+2000-03-08,48.88,49.44,46.38,47.63,5193600,5.75
+2000-03-07,51.50,51.63,48.88,49.00,4319200,5.92
+2000-03-06,54.31,54.31,52.25,52.50,2048000,6.34
+2000-03-03,52.44,55.31,52.06,54.44,1907200,6.58
+2000-03-02,54.75,55.00,52.00,52.50,3774400,6.34
+2000-03-01,51.13,55.38,49.81,54.63,6283200,6.60
+2000-02-29,51.19,51.94,51.00,51.13,3864000,6.18
+2000-02-28,51.00,52.44,50.50,51.44,4281600,6.21
+2000-02-25,52.63,52.88,50.56,51.25,4845600,6.19
+2000-02-24,56.63,56.75,51.94,52.63,6520800,6.36
+2000-02-23,58.25,58.50,56.88,57.25,4916800,6.92
+2000-02-22,58.00,59.63,57.69,58.81,2933600,7.11
+2000-02-18,62.13,62.50,57.25,57.88,7599200,6.99
+2000-02-17,62.00,64.69,61.88,62.88,6215200,7.60
+2000-02-16,59.69,62.50,59.31,61.31,8209600,7.41
+2000-02-15,58.38,61.44,58.25,59.38,8444800,7.17
+2000-02-14,56.63,57.50,56.38,56.88,3659200,6.87
+2000-02-11,57.13,59.13,55.88,56.00,9452800,6.77
+2000-02-10,57.88,60.44,57.06,57.88,10446400,6.99
+2000-02-09,56.50,56.69,53.75,53.94,3764800,6.52
+2000-02-08,56.00,57.13,55.75,56.00,4164800,6.77
+2000-02-07,56.00,58.50,55.81,58.19,5812800,7.03
+2000-02-04,55.63,56.81,55.63,56.75,3622400,6.86
+2000-02-03,55.38,56.00,55.06,55.38,6872000,6.69
+2000-02-02,54.88,56.50,54.88,55.88,3336000,6.75
+2000-02-01,53.50,55.44,53.13,54.44,2009600,6.58
+2000-01-31,52.63,55.25,52.56,53.00,2415200,6.40
+2000-01-28,52.25,54.63,52.25,52.63,6387200,6.36
+2000-01-27,55.06,55.31,53.88,54.19,4531200,6.55
+2000-01-26,54.50,56.31,54.50,55.06,4420800,6.65
+2000-01-25,55.50,56.19,54.56,55.19,4212800,6.67
+2000-01-24,57.38,58.06,54.56,55.19,4769600,6.67
+2000-01-21,61.00,61.00,57.75,58.38,6440800,7.05
+2000-01-20,59.50,61.00,58.50,61.00,4244800,7.37
+2000-01-19,58.50,60.44,58.50,59.50,3879200,7.19
+2000-01-18,60.25,61.00,58.25,59.00,2777600,7.13
+2000-01-14,62.00,62.81,61.50,61.63,4649600,7.45
+2000-01-13,60.13,61.94,59.81,61.69,3496800,7.45
+2000-01-12,59.88,61.00,59.50,59.81,3205600,7.23
+2000-01-11,59.00,61.31,58.69,60.38,5012800,7.29
+2000-01-10,61.81,61.88,59.81,60.25,4683200,7.28
+2000-01-07,57.50,61.50,56.88,61.31,8080800,7.41
+2000-01-06,53.00,55.50,52.88,54.88,7656000,6.63
+2000-01-05,53.13,54.19,52.63,52.94,5281600,6.40
+2000-01-04,53.38,54.25,52.94,53.06,3020800,6.41
+2000-01-03,53.13,54.06,52.94,53.75,1736000,6.49
+1999-12-31,53.00,53.44,52.94,53.13,627200,6.42
+1999-12-30,52.00,53.56,51.94,53.06,1477600,6.41
+1999-12-29,51.56,52.31,51.50,52.19,1813600,6.31
+1999-12-28,51.69,51.94,51.44,51.69,2628800,6.24
+1999-12-27,51.13,52.19,51.06,51.81,2659200,6.26
+1999-12-23,50.94,51.25,50.63,50.95,2096800,6.16
+1999-12-22,49.56,51.44,49.31,50.25,3260800,6.07
+1999-12-21,49.38,50.00,49.38,49.63,1936000,6.00
+1999-12-20,50.56,50.56,49.06,49.63,3558400,6.00
+1999-12-17,51.75,52.06,50.50,50.75,4462400,6.13
+1999-12-16,51.88,52.69,51.44,51.50,4639200,6.22
+1999-12-15,51.56,52.88,50.25,52.88,2336000,6.39
+1999-12-14,50.75,52.06,50.31,52.00,2998400,6.28
+1999-12-13,50.88,51.13,48.94,50.25,2369600,6.07
+1999-12-10,50.63,51.81,49.44,50.94,2892800,6.15
+1999-12-09,53.50,53.94,50.19,50.50,2288000,6.10
+1999-12-08,52.25,53.06,51.81,52.56,2403200,6.35
+1999-12-07,54.06,54.13,51.63,52.44,2860800,6.34
+1999-12-06,53.88,54.44,53.25,54.06,1620000,6.53
+1999-12-03,54.63,56.38,53.75,54.06,3022400,6.53
+1999-12-02,52.56,55.00,52.44,54.56,2952000,6.59
+1999-12-01,51.38,53.63,51.38,52.81,3470400,6.38
+1999-11-30,50.31,52.25,49.75,51.94,4452800,6.28
+1999-11-29,51.75,51.75,50.31,50.31,3200000,6.08
+1999-11-26,52.94,52.94,51.81,51.81,1284800,6.26
+1999-11-24,54.25,54.50,52.94,52.94,3336000,6.40
+1999-11-23,56.00,57.25,54.94,55.69,2808800,6.73
+1999-11-22,55.75,56.06,54.38,55.00,2604800,6.64
+1999-11-19,57.50,57.63,55.38,55.69,3492800,6.73
+1999-11-18,56.00,58.50,55.31,58.50,7184000,7.07
+1999-11-17,55.38,57.19,55.06,56.38,5452000,6.81
+1999-11-16,54.75,55.63,54.69,55.06,3608800,6.65
+1999-11-15,53.25,54.94,53.25,54.56,3268800,6.59
+1999-11-12,52.44,53.63,52.31,53.25,2425600,6.43
+1999-11-11,53.19,53.81,52.25,52.69,3804800,6.37
+1999-11-10,53.00,54.38,52.81,53.19,3256800,6.43
+1999-11-09,54.94,54.94,52.63,53.31,3123200,6.44
+1999-11-08,52.75,55.25,52.56,54.94,5251200,6.64
+1999-11-05,52.50,53.06,52.44,52.56,2908800,6.35
+1999-11-04,52.75,53.50,51.44,52.00,5160800,6.28
+1999-11-03,55.06,55.06,52.50,52.94,8017600,6.40
+1999-11-02,54.88,55.94,53.75,55.31,12409600,6.68
+1999-11-01,53.00,54.94,52.00,52.19,4960800,6.31
+1999-10-29,49.50,53.69,49.44,51.69,3155200,6.24
+1999-10-28,49.25,50.50,49.25,49.94,4833600,6.03
+1999-10-27,49.75,49.94,49.19,49.25,2542400,5.95
+1999-10-26,48.94,50.06,48.81,49.00,3525600,5.92
+1999-10-25,48.31,49.75,48.19,48.94,2688000,5.91
+1999-10-22,49.75,50.25,46.63,48.56,5894400,5.87
+1999-10-21,46.38,48.19,46.25,48.19,4965600,5.82
+1999-10-20,44.31,46.50,44.31,46.13,4011200,5.57
+1999-10-19,44.88,45.56,43.63,44.00,3260000,5.32
+1999-10-18,43.19,46.50,42.19,44.19,5384000,5.34
+1999-10-15,42.69,43.75,41.00,43.19,4432000,5.22
+1999-10-14,40.50,43.19,40.50,42.50,4933600,5.13
+1999-10-13,40.75,40.88,39.69,40.13,6204800,4.85
+1999-10-12,43.63,43.69,40.75,41.13,4675200,4.97
+1999-10-11,42.75,43.69,42.69,43.38,2897600,5.24
+1999-10-08,43.06,43.50,41.81,42.25,3962400,5.10
+1999-10-07,43.50,44.75,42.00,42.81,10372800,5.17
+1999-10-06,43.00,44.25,42.00,43.00,9411200,5.20
+1999-10-05,42.00,43.38,39.38,42.94,18611200,5.19
+1999-10-04,44.50,44.75,41.88,42.25,15048000,5.10
+1999-10-01,48.69,49.50,41.69,45.75,28208000,5.53
+1999-09-30,59.88,59.88,48.06,48.69,22190400,5.88
+1999-09-29,60.44,62.00,60.13,60.50,3876800,7.31
+1999-09-28,59.13,61.19,58.13,60.19,5216000,7.27
+1999-09-27,58.50,60.13,58.50,59.44,2761600,7.18
+1999-09-24,60.63,60.81,57.88,58.50,2275200,7.07
+1999-09-23,60.00,62.19,60.00,60.88,3212800,7.36
+1999-09-22,58.13,60.25,58.06,60.00,4600800,7.25
+1999-09-21,58.00,58.19,55.44,58.13,4379200,7.02
+1999-09-20,60.44,60.69,57.13,58.00,6971200,7.01
+1999-09-17,62.00,62.38,60.69,60.94,4140800,7.36
+1999-09-16,62.44,63.00,61.25,61.69,4668800,7.45
+1999-09-15,62.63,63.25,61.38,61.75,2783200,7.46
+1999-09-14,60.63,62.19,60.63,61.63,7240800,7.45
+1999-09-13,61.00,61.13,60.31,60.69,3294400,7.33
+1999-09-10,62.13,62.63,60.00,60.13,2622400,7.26
+1999-09-09,62.88,63.00,60.81,61.94,2732800,7.48
+1999-09-08,64.00,64.37,63.13,63.50,2082400,7.67
+1999-09-07,63.25,64.12,63.00,64.00,1183200,7.73
+1999-09-03,63.25,64.19,63.25,63.94,3016000,7.72
+1999-09-02,63.00,63.06,62.06,62.88,2256000,7.60
+1999-09-01,61.81,63.50,61.44,63.06,2699200,7.62
+1999-08-31,59.94,61.44,59.94,60.81,1968800,7.35
+1999-08-30,61.63,62.00,59.88,60.06,1773600,7.26
+1999-08-27,61.75,62.69,61.75,61.88,1386400,7.48
+1999-08-26,62.75,62.75,61.75,61.81,1182400,7.47
+1999-08-25,61.94,63.25,61.81,62.50,3219200,7.55
+1999-08-24,62.88,63.13,61.69,61.69,1209600,7.45
+1999-08-23,62.50,63.63,62.50,63.13,2024000,7.63
+1999-08-20,62.69,62.81,61.81,62.50,2691200,7.55
+1999-08-19,63.25,63.25,62.00,62.63,2583200,7.57
+1999-08-18,63.50,64.12,62.75,63.50,2220000,7.67
+1999-08-17,63.00,63.88,62.94,63.50,3521600,7.67
+1999-08-16,62.94,63.75,62.75,63.13,3772800,7.63
+1999-08-13,61.00,63.38,60.44,62.94,2740000,7.60
+1999-08-12,57.63,61.25,57.63,60.38,4394400,7.29
+1999-08-11,57.81,58.75,56.63,57.50,4040000,6.95
+1999-08-10,60.31,60.31,56.63,57.81,4574400,6.98
+1999-08-09,61.88,61.88,59.50,60.38,2357600,7.29
+1999-08-06,62.75,63.13,61.00,61.88,3899200,7.48
+1999-08-05,59.00,63.25,57.81,62.94,6793600,7.60
+1999-08-04,57.06,57.50,55.25,55.56,7879200,6.71
+1999-08-03,60.00,60.00,57.13,57.31,7617600,6.92
+1999-08-02,61.00,63.31,61.00,61.88,1744000,7.48
+1999-07-30,62.38,63.19,61.00,61.00,1803200,7.37
+1999-07-29,64.00,64.50,61.38,62.19,1681600,7.51
+1999-07-28,63.94,65.00,63.50,64.06,1758400,7.74
+1999-07-27,65.62,65.62,63.56,63.75,2232000,7.70
+1999-07-26,62.13,66.69,62.06,66.00,4282400,7.97
+1999-07-23,62.63,63.50,61.88,62.25,1379200,7.52
+1999-07-22,61.63,63.13,61.63,62.50,2528000,7.55
+1999-07-21,62.69,63.75,60.13,61.69,3048000,7.45
+1999-07-20,59.13,63.63,59.13,62.63,5363200,7.57
+1999-07-19,61.31,61.56,58.94,60.38,2832000,7.29
+1999-07-16,60.44,61.63,60.38,61.19,3369600,7.39
+1999-07-15,56.63,61.31,56.56,60.94,5899200,7.36
+1999-07-14,58.69,58.69,55.13,55.94,5582400,6.76
+1999-07-13,57.81,59.31,57.00,58.56,3076800,7.07
+1999-07-12,60.63,61.00,57.69,58.06,3093600,7.01
+1999-07-09,61.06,61.75,60.38,60.56,2276800,7.32
+1999-07-08,60.56,61.81,60.56,61.06,1366400,7.38
+1999-07-07,62.63,62.63,60.56,60.81,1688000,7.35
+1999-07-06,61.75,63.13,61.38,62.50,2494400,7.55
+1999-07-02,61.00,62.00,60.88,61.56,3126400,7.44
+1999-07-01,63.13,63.13,60.25,60.88,4205600,7.36
+1999-06-30,64.12,64.12,62.63,62.63,3134400,7.57
+1999-06-29,63.31,64.81,63.31,64.62,3008000,7.81
+1999-06-28,61.50,63.50,61.38,63.06,4328000,7.62
+1999-06-25,62.31,63.25,60.44,60.44,3093600,7.30
+1999-06-24,63.94,63.94,62.56,62.56,2245600,7.56
+1999-06-23,64.50,64.50,63.38,63.94,2825600,7.72
+1999-06-22,66.00,66.87,63.38,64.50,4688800,7.79
+1999-06-21,66.87,67.12,65.62,65.81,2336000,7.95
+1999-06-18,67.50,68.00,65.94,66.87,4434400,8.08
+1999-06-17,67.37,68.00,66.81,67.25,2926400,8.12
+1999-06-16,69.44,69.69,67.75,68.25,4040000,8.25
+1999-06-15,69.44,70.00,69.19,69.44,3382400,8.39
+1999-06-14,69.25,70.00,68.50,69.50,5228800,8.40
+1999-06-11,66.94,69.87,66.81,69.75,5012800,8.43
+1999-06-10,66.25,67.37,65.50,66.25,5854400,8.00
+1999-06-09,67.00,67.44,64.37,64.44,3569600,7.79
+1999-06-08,67.75,68.12,65.94,66.19,3297600,8.00
+1999-06-07,66.00,68.50,65.37,67.87,5523200,8.20
+1999-06-04,63.75,65.94,63.69,65.81,4591200,7.95
+1999-06-03,63.50,64.69,63.31,64.00,5148000,7.73
+1999-06-02,58.38,63.50,58.31,62.69,5576800,7.57
+1999-06-01,57.31,58.75,56.63,58.13,2696000,7.02
+1999-05-28,59.50,60.44,58.13,58.31,2740800,7.04
+1999-05-27,59.00,59.50,58.50,58.88,2272000,7.11
+1999-05-26,60.69,60.75,58.31,59.00,3136000,7.13
+1999-05-25,60.00,61.50,59.13,60.50,3972000,7.31
+1999-05-24,63.00,63.25,59.63,59.94,6083200,7.24
+1999-05-21,65.50,65.50,61.50,63.00,8102400,7.61
+1999-05-20,61.50,66.75,61.38,66.62,7936000,8.05
+1999-05-19,57.38,60.13,57.38,59.88,4724800,7.23
+1999-05-18,56.44,57.50,55.13,57.00,4051200,6.89
+1999-05-17,57.19,57.50,56.00,56.50,4544000,6.83
+1999-05-14,58.38,58.63,57.19,57.25,2965600,6.92
+1999-05-13,60.50,60.63,59.50,59.63,2854400,7.20
+1999-05-12,60.00,61.00,59.06,60.50,2648000,7.31
+1999-05-11,58.75,60.31,58.38,60.06,4054400,7.26
+1999-05-10,58.88,59.63,58.63,58.88,4406400,7.11
+1999-05-07,58.56,60.13,58.50,59.00,3992000,7.13
+1999-05-06,61.50,61.56,58.19,58.38,3449600,7.05
+1999-05-05,61.00,62.19,59.50,60.50,4834400,7.31
+1999-05-04,58.75,60.56,57.94,59.50,4830400,7.19
+1999-05-03,56.00,57.63,56.00,57.44,4394400,6.94
+1999-04-30,56.13,56.81,55.06,56.13,1542400,6.78
+1999-04-29,56.50,56.50,55.25,56.19,2728000,6.79
+1999-04-28,54.75,56.50,54.38,55.69,3166400,6.73
+1999-04-27,54.38,54.81,53.44,54.69,9136000,6.61
+1999-04-26,54.00,54.88,53.63,54.38,1772000,6.57
+1999-04-23,54.13,54.56,53.88,53.88,6496000,6.51
+1999-04-22,53.56,53.88,52.75,53.88,2859200,6.51
+1999-04-21,54.13,54.56,53.06,54.00,5928000,6.52
+1999-04-20,51.00,54.25,50.94,54.19,5437600,6.55
+1999-04-19,50.56,51.44,50.56,51.06,4515200,6.17
+1999-04-16,48.44,50.06,48.44,50.06,5323200,6.05
+1999-04-15,47.38,48.75,47.00,48.69,5142400,5.88
+1999-04-14,45.50,48.25,45.38,47.56,5865600,5.75
+1999-04-13,46.38,46.44,45.88,46.00,9561600,5.56
+1999-04-12,47.38,47.50,46.31,46.50,6433600,5.62
+1999-04-09,45.50,48.88,45.50,47.38,7200800,5.72
+1999-04-08,48.00,48.06,44.69,44.69,18914400,5.40
+1999-04-07,50.31,51.13,49.69,50.69,3176000,6.12
+1999-04-06,53.00,53.00,50.44,50.50,4376800,6.10
+1999-04-05,52.50,53.56,52.44,53.19,3788000,6.43
+1999-04-01,52.38,53.38,52.13,52.75,4232000,6.37
+1999-03-31,52.56,53.81,52.31,52.63,2777600,6.36
+1999-03-30,51.69,52.19,51.69,52.06,1748800,6.29
+1999-03-29,51.94,52.25,51.69,51.75,2508000,6.25
+1999-03-26,52.50,52.75,52.38,52.38,1243200,6.33
+1999-03-25,52.94,52.94,52.44,52.75,2468800,6.37
+1999-03-24,53.00,53.13,52.25,52.56,1248000,6.35
+1999-03-23,53.63,54.25,52.38,52.94,2446400,6.39
+1999-03-22,53.25,54.34,53.19,54.25,1488000,6.55
+1999-03-19,54.13,54.50,53.63,53.63,3899200,6.48
+1999-03-18,53.50,54.25,53.00,53.63,4404800,6.48
+1999-03-17,54.25,54.69,53.56,53.56,3037600,6.47
+1999-03-16,53.81,54.25,53.56,54.00,1409600,6.52
+1999-03-15,52.50,54.44,52.50,53.88,2112000,6.51
+1999-03-12,53.50,53.81,52.50,52.56,2326400,6.35
+1999-03-11,52.94,54.38,52.81,53.63,3364800,6.48
+1999-03-10,51.75,52.44,51.69,52.31,1190400,6.32
+1999-03-09,51.38,52.88,51.38,52.44,3208000,6.33
+1999-03-08,51.31,52.50,51.06,51.75,2348800,6.25
+1999-03-05,50.25,51.63,50.25,51.56,4292800,6.23
+1999-03-04,50.88,50.94,50.00,50.00,6587200,6.04
+1999-03-03,51.69,51.94,50.31,50.38,8444800,6.09
+1999-03-02,49.44,52.31,49.44,51.94,6454400,6.27
+1999-03-01,49.25,50.56,49.13,49.94,4633600,6.03
+1999-02-26,48.00,49.38,48.00,49.31,6088000,5.96
+1999-02-25,47.31,48.38,47.31,47.81,4536000,5.78
+1999-02-24,48.81,49.13,46.25,47.56,4395200,5.75
+1999-02-23,48.69,49.50,48.50,48.94,4212800,5.91
+1999-02-22,47.00,49.13,47.00,48.94,8248000,5.91
+1999-02-19,47.88,48.25,47.00,47.00,7027200,5.68
+1999-02-18,47.00,47.50,46.88,47.19,4605600,5.70
+1999-02-17,47.00,47.19,46.13,46.81,4972800,5.65
+1999-02-16,44.56,47.50,44.56,47.50,3728000,5.74
+1999-02-12,43.50,45.06,42.56,44.56,2403200,5.38
+1999-02-11,42.56,43.88,42.56,43.63,1964800,5.27
+1999-02-10,42.00,42.69,41.56,42.50,3846400,5.13
+1999-02-09,44.44,44.50,42.00,42.00,2241600,5.07
+1999-02-08,44.75,45.19,44.38,44.50,2268800,5.38
+1999-02-05,45.94,46.00,44.81,45.25,3968000,5.47
+1999-02-04,46.63,46.63,45.94,46.00,2686400,5.56
+1999-02-03,47.00,47.13,46.69,47.13,3788000,5.69
+1999-02-02,46.75,47.44,46.63,47.00,5865600,5.68
+1999-02-01,44.75,48.13,44.75,47.50,5164800,5.74
+1999-01-29,44.56,45.19,44.44,44.75,3108000,5.41
+1999-01-28,42.69,45.31,42.69,44.50,5252000,5.38
+1999-01-27,42.00,43.06,42.00,42.69,5577600,5.16
+1999-01-26,43.00,43.25,39.44,41.31,11800800,4.99
+1999-01-25,43.88,43.94,42.88,43.25,3380800,5.22
+1999-01-22,42.44,45.00,42.19,44.00,4908000,5.32
+1999-01-21,43.63,43.75,41.06,41.69,3873600,5.04
+1999-01-20,43.88,44.25,43.13,43.56,2856000,5.26
+1999-01-19,45.75,45.75,43.44,44.13,1368000,5.33
+1999-01-15,43.25,45.31,43.13,45.19,3953600,5.46
+1999-01-14,42.94,44.44,42.50,42.69,3796800,5.16
+1999-01-13,44.00,45.00,42.75,42.94,7339200,5.19
+1999-01-12,45.50,46.38,44.63,45.13,2375200,5.45
+1999-01-11,44.88,46.75,44.75,46.19,2684800,5.58
+1999-01-08,47.25,47.38,45.13,45.50,3496800,5.50
+1999-01-07,47.75,48.06,47.06,47.19,8177600,5.70
+1999-01-06,47.38,48.50,47.25,48.00,4926400,5.80
+1999-01-05,45.56,47.13,45.44,46.06,1779200,5.56
+1999-01-04,43.75,45.88,43.75,45.31,4108800,5.47
+1998-12-31,44.56,46.13,43.00,43.06,2838400,5.20
+1998-12-30,44.25,45.88,44.13,44.56,2311200,5.38
+1998-12-29,44.63,44.88,44.00,44.00,1526400,5.32
+1998-12-28,44.00,45.44,43.94,44.50,1928000,5.38
+1998-12-24,44.25,45.00,44.25,44.63,602400,5.39
+1998-12-23,43.94,44.94,43.75,44.38,1696000,5.36
+1998-12-22,44.50,45.38,43.69,43.75,2536000,5.28
+1998-12-21,43.06,44.88,42.94,44.63,3703200,5.39
+1998-12-18,43.00,44.00,43.00,43.31,4297600,5.23
+1998-12-17,43.63,44.00,42.88,43.56,3740800,5.26
+1998-12-16,43.06,44.38,43.00,43.81,2411200,5.29
+1998-12-15,42.88,43.81,42.63,42.81,3321600,5.17
+1998-12-14,45.00,45.25,41.56,43.00,5437600,5.19
+1998-12-11,43.75,45.56,43.50,45.25,7164800,5.47
+1998-12-10,46.25,46.94,42.00,43.00,14976000,5.19
+1998-12-09,46.50,47.50,43.00,43.31,16576800,5.23
+1998-12-08,47.56,49.44,47.31,48.19,2723200,5.82
+1998-12-07,47.38,49.50,47.31,47.94,3686400,5.79
+1998-12-04,46.50,48.06,46.44,46.75,4386400,5.65
+1998-12-03,47.00,47.13,45.75,45.75,3612800,5.53
+1998-12-02,44.88,48.00,44.81,48.00,3057600,5.80
+1998-12-01,44.00,45.63,44.00,44.94,2225600,5.43
+1998-11-30,46.00,46.00,44.88,45.13,1716800,5.45
+1998-11-27,46.00,46.50,45.38,46.50,641600,5.62
+1998-11-25,46.81,47.06,44.00,45.94,3724800,5.55
+1998-11-24,46.88,47.88,46.50,46.94,1219200,5.67
+1998-11-23,48.00,48.00,46.38,46.88,5120000,5.66
+1998-11-20,49.25,50.63,47.94,48.00,7136000,5.80
+1998-11-19,48.44,48.69,47.84,48.56,3193600,5.87
+1998-11-18,46.50,48.63,45.75,47.63,4071200,5.75
+1998-11-17,44.19,45.88,43.81,45.50,5371200,5.50
+1998-11-16,45.50,46.19,43.38,44.19,3960800,5.34
+1998-11-13,45.63,45.63,45.00,45.31,2723200,5.47
+1998-11-12,46.94,46.94,45.25,45.88,2053600,5.54
+1998-11-11,48.50,48.56,46.25,46.81,2299200,5.65
+1998-11-10,49.25,49.81,48.56,48.75,3888800,5.89
+1998-11-09,49.50,49.50,48.06,49.19,3776000,5.94
+1998-11-06,46.94,49.75,46.81,49.69,7379200,6.00
+1998-11-05,44.00,47.81,43.25,46.44,12820800,5.61
+1998-11-04,45.88,46.94,45.63,45.94,5176000,5.55
+1998-11-03,44.13,45.63,43.56,45.50,3277600,5.50
+1998-11-02,43.00,44.69,42.63,44.63,4020000,5.39
+1998-10-30,42.00,43.88,41.88,43.00,7088000,5.19
+1998-10-29,37.50,41.63,37.50,41.13,10211200,4.97
+1998-10-28,36.81,37.25,36.00,37.13,4428000,4.49
+1998-10-27,36.56,37.00,36.00,36.81,4005600,4.45
+1998-10-26,36.56,36.75,35.94,36.56,3049600,4.42
+1998-10-23,37.00,37.38,36.50,36.56,3129600,4.42
+1998-10-22,37.81,37.81,36.63,36.88,6603200,4.45
+1998-10-21,37.94,38.31,37.25,37.56,5656800,4.54
+1998-10-20,38.19,38.25,37.50,37.69,5363200,4.55
+1998-10-19,39.50,39.88,39.44,39.69,2051200,4.79
+1998-10-16,39.56,40.19,38.75,38.75,1528800,4.68
+1998-10-15,37.25,40.19,37.00,39.56,2648000,4.78
+1998-10-14,36.38,37.50,36.38,37.50,2400800,4.53
+1998-10-13,37.31,38.38,36.50,36.88,2001600,4.45
+1998-10-12,37.38,37.63,36.50,37.31,1729600,4.51
+1998-10-09,35.13,37.31,35.13,37.13,2968000,4.49
+1998-10-08,36.75,36.75,34.88,35.19,8043200,4.25
+1998-10-07,37.56,39.25,37.56,38.00,5177600,4.59
+1998-10-06,36.50,38.25,36.50,38.00,4880800,4.59
+1998-10-05,36.50,37.75,35.94,37.50,8000000,4.53
+1998-10-02,33.88,36.88,33.88,36.81,11524800,4.45
+1998-10-01,34.50,34.50,33.38,33.38,10641600,4.03
+1998-09-30,35.88,35.94,34.88,35.00,4692800,4.23
+1998-09-29,37.94,37.94,36.25,36.56,1753600,4.42
+1998-09-28,38.00,38.13,37.69,37.94,2577600,4.58
+1998-09-25,38.50,38.50,37.19,37.63,6809600,4.55
+1998-09-24,41.25,41.38,37.50,39.06,4100000,4.72
+1998-09-23,41.00,41.63,40.25,41.63,1934400,5.03
+1998-09-22,40.13,40.81,39.44,40.19,3640800,4.85
+1998-09-21,41.00,41.00,40.00,40.13,3892800,4.85
+1998-09-18,39.56,41.56,38.69,41.25,5216800,4.98
+1998-09-17,37.50,39.81,37.00,39.63,5880800,4.79
+1998-09-16,37.56,38.44,37.38,37.94,4379200,4.58
+1998-09-15,36.88,37.75,36.56,37.63,2052000,4.55
+1998-09-14,36.00,37.44,36.00,37.13,2811200,4.49
+1998-09-11,35.50,36.75,35.19,36.00,3660000,4.35
+1998-09-10,34.50,35.75,34.50,35.63,5897600,4.30
+1998-09-09,36.88,37.25,35.06,35.50,4431200,4.29
+1998-09-08,36.25,37.25,35.63,37.13,5859200,4.49
+1998-09-04,36.75,36.75,35.94,36.00,6001600,4.35
+1998-09-03,36.63,37.19,36.19,36.75,6822400,4.44
+1998-09-02,37.50,37.94,36.75,36.75,7800800,4.44
+1998-09-01,36.19,39.75,35.44,37.63,9944000,4.55
+1998-08-31,35.50,37.25,35.50,36.13,6566400,4.36
+1998-08-28,34.81,35.75,34.81,35.69,5643200,4.31
+1998-08-27,34.56,35.13,34.25,34.63,14448000,4.18
+1998-08-26,34.56,35.69,34.50,35.25,7363200,4.26
+1998-08-25,35.00,35.44,34.88,35.19,8684800,4.25
+1998-08-24,34.00,34.25,33.50,34.25,8684800,4.14
+1998-08-21,32.56,34.31,32.06,34.06,7321600,4.11
+1998-08-20,32.19,33.50,31.94,32.81,39143200,3.96
+1998-08-19,32.50,32.69,31.75,32.31,9908800,3.90
+1998-08-18,32.94,33.88,32.25,32.25,8118400,3.90
+1998-08-17,31.56,32.25,31.31,31.94,8758400,3.86
+1998-08-14,32.25,32.63,31.06,31.31,10718400,3.78
+1998-08-13,32.00,32.88,31.37,32.06,30217600,3.87
+1998-08-12,36.00,37.25,33.88,34.88,19615200,4.21
+1998-08-11,31.00,35.00,29.56,35.00,22308000,4.23
+1998-08-10,36.75,36.75,32.63,33.38,29123200,4.03
+1998-08-07,37.63,38.00,36.00,36.31,30846400,4.39
+1998-08-06,42.00,42.13,32.63,37.88,80928000,4.58
+1998-08-05,53.13,53.94,51.13,52.88,7852800,6.39
+1998-08-04,55.13,55.13,52.56,52.56,8415200,6.35
+1998-08-03,56.50,57.63,54.75,55.19,5402400,6.67
+1998-07-31,55.50,56.56,55.25,56.50,5438400,6.82
+1998-07-30,57.81,57.81,54.63,55.50,9520000,6.70
+1998-07-29,58.13,58.25,57.69,57.75,2488800,6.98
+1998-07-28,56.75,57.88,56.75,57.69,5111200,6.97
+1998-07-27,56.50,58.19,56.06,56.50,3386400,6.82
+1998-07-24,56.94,57.44,56.13,56.75,5328800,6.86
+1998-07-23,58.31,58.38,56.00,56.56,8319200,6.83
+1998-07-22,59.75,60.00,58.06,58.31,4656800,7.04
+1998-07-21,61.31,61.38,59.63,59.88,4667200,7.23
+1998-07-20,61.88,61.88,61.13,61.31,2496000,7.41
+1998-07-17,61.56,62.38,61.56,62.13,2914400,7.51
+1998-07-16,60.88,61.63,59.63,61.50,7812000,7.43
+1998-07-15,62.44,62.44,61.31,61.50,3462400,7.43
+1998-07-14,62.75,62.94,62.00,62.44,1940800,7.54
+1998-07-13,64.25,64.25,62.13,62.75,2432000,7.58
+1998-07-10,64.31,64.37,62.63,63.56,2721600,7.68
+1998-07-09,64.81,64.87,64.37,64.44,1841600,7.78
+1998-07-08,65.00,65.00,64.75,65.00,3697600,7.85
+1998-07-07,65.00,65.19,64.75,64.94,4715200,7.84
+1998-07-06,65.00,65.06,64.62,65.00,1852000,7.85
+1998-07-02,65.19,65.62,64.94,65.06,2923200,7.86
+1998-07-01,64.12,66.50,64.00,65.69,4654400,7.94
+1998-06-30,64.81,64.81,63.38,63.69,5571200,7.69
+1998-06-29,65.87,66.25,65.31,65.81,3652800,7.95
+1998-06-26,64.12,65.25,64.12,65.25,3562400,7.88
+1998-06-25,63.69,64.37,63.19,64.06,3614400,7.74
+1998-06-24,61.75,63.69,61.63,63.69,3979200,7.69
+1998-06-23,63.00,63.00,61.75,62.00,2220000,7.49
+1998-06-22,63.13,63.19,62.13,62.44,2336800,7.54
+1998-06-19,64.00,64.06,63.06,63.38,2766400,7.66
+1998-06-18,62.94,64.12,62.75,64.06,5227200,7.74
+1998-06-17,63.00,63.31,62.69,62.94,5668800,7.60
+1998-06-16,63.00,63.00,61.25,61.94,3936800,7.48
+1998-06-15,63.88,63.88,62.63,62.75,4379200,7.58
+1998-06-12,63.63,64.50,63.56,63.88,3457600,7.72
+1998-06-11,63.94,64.50,63.63,63.81,3208000,7.71
+1998-06-10,63.56,64.75,63.38,63.94,4112000,7.72
+1998-06-09,62.88,63.63,62.63,63.63,3644800,7.69
+1998-06-08,63.25,64.00,62.63,62.88,2750400,7.60
+1998-06-05,62.00,63.75,62.00,62.88,3896800,7.60
+1998-06-04,62.50,62.50,61.56,62.25,2432000,7.52
+1998-06-03,62.69,63.50,62.38,62.50,5142400,7.55
+1998-06-02,63.25,63.25,61.81,62.19,5643200,7.51
+1998-06-01,63.50,63.50,62.75,63.25,6333600,7.64
+1998-05-29,63.25,64.37,63.25,64.00,18126400,7.73
+1998-05-28,62.25,63.44,60.50,62.50,26870400,7.55
+1998-05-27,64.62,65.12,63.50,64.12,2432000,7.75
+1998-05-26,66.62,66.62,64.75,65.00,3965600,7.85
+1998-05-22,67.50,67.62,65.81,66.31,3040800,8.01
+1998-05-21,66.75,68.56,66.50,68.00,3714400,8.21
+1998-05-20,66.87,67.75,65.25,65.94,5868000,7.97
+1998-05-19,69.12,69.19,66.87,67.12,2892000,8.11
+1998-05-18,70.31,70.31,67.56,69.25,3110400,8.37
+1998-05-15,72.62,72.62,70.31,70.31,2282400,8.49
+1998-05-14,72.62,73.94,72.37,72.75,5400000,8.79
+1998-05-13,72.37,73.00,72.00,72.37,3057600,8.74
+1998-05-12,72.06,72.37,71.12,71.81,2088000,8.67
+1998-05-11,72.37,73.62,72.00,72.06,3984000,8.70
+1998-05-08,70.31,73.00,70.31,72.62,4456000,8.77
+1998-05-07,70.25,70.87,69.50,70.37,4337600,8.50
+1998-05-06,70.12,71.37,69.12,70.00,2816800,8.46
+1998-05-05,69.37,70.94,69.19,70.25,3001600,8.49
+1998-05-04,69.62,70.62,69.19,69.69,2243200,8.42
+1998-05-01,69.75,70.12,68.94,69.62,3512000,8.41
+1998-04-30,67.00,71.00,66.87,70.25,5702400,8.49
+1998-04-29,67.50,67.50,65.50,66.75,4499200,8.06
+1998-04-28,65.25,66.31,64.87,65.75,3331200,7.94
+1998-04-27,65.00,65.50,64.00,64.56,4819200,7.80
+1998-04-24,67.56,68.19,66.81,66.87,3636800,8.08
+1998-04-23,70.12,70.12,67.44,67.69,2288000,8.18
+1998-04-22,69.56,70.50,69.56,70.37,2353600,8.50
+1998-04-21,69.62,69.94,69.12,69.81,2151200,8.43
+1998-04-20,69.69,70.44,69.62,69.81,2371200,8.43
+1998-04-17,69.69,69.94,69.06,69.81,1321600,8.43
+1998-04-16,70.56,70.87,69.44,69.87,1853600,8.44
+1998-04-15,71.75,71.87,70.31,70.69,4009600,8.54
+1998-04-14,70.00,72.50,69.56,72.50,5252800,8.76
+1998-04-13,69.87,70.06,69.25,69.94,2852800,8.45
+1998-04-09,68.75,70.25,68.62,70.06,2500800,8.46
+1998-04-08,68.50,70.12,68.50,68.69,3073600,8.30
+1998-04-07,68.62,68.62,67.87,68.12,2232000,8.23
+1998-04-06,69.75,69.94,67.81,68.62,3212800,8.29
+1998-04-03,68.50,70.00,68.12,69.75,6257600,8.43
+1998-04-02,65.75,69.00,65.75,68.62,7088000,8.29
+1998-04-01,63.50,64.94,63.50,64.56,3337600,7.80
+1998-03-31,65.37,65.72,64.25,64.75,3742400,7.82
+1998-03-30,65.25,65.56,64.50,65.12,2514400,7.87
+1998-03-27,67.00,67.25,65.62,65.87,2940000,7.95
+1998-03-26,66.37,67.00,66.06,66.75,2820800,8.06
+1998-03-25,66.31,66.87,65.69,66.62,3089600,8.04
+1998-03-24,65.12,66.50,64.87,66.31,3772800,8.01
+1998-03-23,63.88,64.69,63.31,64.69,3131200,7.81
+1998-03-20,65.06,65.12,64.00,64.12,2519200,7.74
+1998-03-19,65.81,66.31,64.12,64.81,2806400,7.83
+1998-03-18,64.75,65.87,64.62,65.56,2278400,7.92
+1998-03-17,65.31,65.31,64.62,65.00,2569600,7.85
+1998-03-16,65.31,65.62,65.00,65.19,2008800,7.87
+1998-03-13,66.75,66.81,65.50,65.56,2571200,7.92
+1998-03-12,65.31,67.12,65.31,66.81,4132800,8.07
+1998-03-11,65.81,66.12,64.94,65.75,4489600,7.94
+1998-03-10,65.00,66.12,65.00,66.12,6220800,7.98
+1998-03-09,63.88,64.87,63.81,64.56,4480800,7.80
+1998-03-06,64.25,64.56,63.88,64.00,4974400,7.73
+1998-03-05,63.00,63.69,62.81,63.38,3956800,7.65
+1998-03-04,62.50,64.87,61.63,64.25,5590400,7.76
+1998-03-03,61.00,63.06,61.00,62.75,6636800,7.58
+1998-03-02,60.00,61.31,59.94,61.19,3160800,7.39
+1998-02-27,60.63,61.31,60.31,60.69,1377600,7.33
+1998-02-26,60.75,61.13,60.50,60.88,2697600,7.35
+1998-02-25,60.00,61.13,60.00,60.50,4112000,7.30
+1998-02-24,60.25,61.75,59.31,59.63,8612800,7.20
+1998-02-23,58.56,59.69,58.44,59.63,3062400,7.20
+1998-02-20,58.94,59.25,58.44,58.63,3317600,7.08
+1998-02-19,58.25,58.94,57.94,58.63,2805600,7.08
+1998-02-18,56.81,58.75,56.81,58.44,9003200,7.06
+1998-02-17,57.94,58.63,56.56,56.81,5186400,6.86
+1998-02-13,56.13,59.00,56.13,58.19,15648000,7.03
+1998-02-12,54.50,56.25,52.94,56.00,8816000,6.76
+1998-02-11,54.25,54.63,53.63,53.69,2243200,6.48
+1998-02-10,54.75,55.69,53.88,54.38,4497600,6.57
+1998-02-09,52.00,54.50,52.00,54.19,5180800,6.54
+1998-02-06,52.38,52.38,51.69,52.25,1761600,6.31
+1998-02-05,52.31,53.19,52.00,52.19,2686400,6.30
+1998-02-04,52.00,52.50,51.69,52.44,3363200,6.33
+1998-02-03,52.00,52.19,51.25,52.13,3282400,6.29
+1998-02-02,52.88,53.00,52.06,52.38,4979200,6.32
+1998-01-30,50.13,51.25,49.75,51.25,3699200,6.19
+1998-01-29,48.88,49.75,48.81,49.50,2704000,5.98
+1998-01-28,48.19,48.94,48.13,48.75,3614400,5.89
+1998-01-27,46.75,48.31,46.69,48.00,4390400,5.80
+1998-01-26,47.31,47.38,46.56,46.81,2437600,5.65
+1998-01-23,47.94,48.38,46.88,47.31,4796800,5.71
+1998-01-22,47.88,48.63,47.25,48.00,2537600,5.80
+1998-01-21,47.75,48.63,47.50,47.94,3762400,5.79
+1998-01-20,48.25,48.38,47.31,47.94,4723200,5.79
+1998-01-16,47.00,48.81,46.94,48.13,4491200,5.81
+1998-01-15,48.00,48.13,47.00,47.00,6332800,5.67
+1998-01-14,48.25,49.44,48.06,48.88,2644800,5.90
+1998-01-13,48.63,48.63,47.81,48.00,4224000,5.80
+1998-01-12,48.00,49.75,48.00,48.63,5082400,5.87
+1998-01-09,50.50,50.63,49.50,49.50,4492000,5.98
+1998-01-08,50.31,51.00,50.19,50.50,4592000,6.10
+1998-01-07,49.81,50.50,49.50,50.31,4280000,6.07
+1998-01-06,49.13,50.00,48.44,49.88,3812000,6.02
+1998-01-05,49.69,50.31,49.56,49.63,3246400,5.99
+1998-01-02,49.75,50.69,49.44,49.69,2045600,6.00
+1997-12-31,49.19,50.63,49.13,49.69,2577600,6.00
+1997-12-30,48.00,49.75,48.00,49.19,2657600,5.94
+1997-12-29,47.50,48.19,47.38,48.19,2320000,5.82
+1997-12-26,47.25,47.56,47.25,47.44,479200,5.73
+1997-12-24,47.13,47.25,46.56,47.00,2392000,5.67
+1997-12-23,47.19,47.25,45.75,46.44,5613600,5.61
+1997-12-22,47.75,48.00,46.94,47.06,2725600,5.68
+1997-12-19,47.25,47.81,47.00,47.56,5686400,5.74
+1997-12-18,49.63,49.63,46.88,47.44,8310400,5.73
+1997-12-17,49.63,50.00,49.50,49.63,2536000,5.99
+1997-12-16,49.44,50.06,49.00,49.88,2583200,6.02
+1997-12-15,49.25,49.94,49.06,49.38,2771200,5.96
+1997-12-12,50.25,50.38,48.88,49.19,2696000,5.94
+1997-12-11,50.50,51.06,50.13,50.25,3331200,6.07
+1997-12-10,51.00,51.75,50.00,50.56,5794400,6.10
+1997-12-09,51.75,52.00,51.38,51.69,1646400,6.24
+1997-12-08,52.06,52.69,52.00,52.44,2572800,6.33
+1997-12-05,51.44,53.00,51.13,51.94,3155200,6.27
+1997-12-04,52.25,52.25,51.22,51.50,2251200,6.22
+1997-12-03,52.94,52.94,51.81,52.25,3081600,6.31
+1997-12-02,52.75,53.13,52.50,52.88,1060800,6.38
+1997-12-01,52.50,52.81,52.13,52.56,2648000,6.35
+1997-11-28,51.69,52.38,51.69,52.06,520800,6.29
+1997-11-26,51.25,51.94,51.13,51.69,2052800,6.24
+1997-11-25,52.25,52.31,50.88,51.00,5692000,6.16
+1997-11-24,53.00,53.00,52.00,52.50,4528000,6.34
+1997-11-21,53.75,53.75,52.63,53.19,2339200,6.42
+1997-11-20,54.75,54.75,53.50,53.81,3088000,6.50
+1997-11-19,52.31,53.25,52.13,53.13,2150400,6.41
+1997-11-18,53.56,53.75,52.50,52.56,1260800,6.35
+1997-11-17,53.63,54.19,53.56,53.81,2353600,6.50
+1997-11-14,53.06,53.63,52.00,53.25,1843200,6.43
+1997-11-13,52.00,53.00,51.56,52.81,1448000,6.38
+1997-11-12,52.25,52.75,51.44,52.13,2595200,6.29
+1997-11-11,53.00,53.13,52.25,52.63,1632000,6.35
+1997-11-10,53.50,53.63,52.38,52.75,2445600,6.37
+1997-11-07,52.63,53.06,52.00,53.00,4540800,6.40
+1997-11-06,53.50,54.00,53.00,53.38,13504000,6.45
+1997-11-05,48.81,50.56,48.44,50.19,4577600,6.06
+1997-11-04,47.00,49.13,47.00,48.56,3562400,5.86
+1997-11-03,47.19,47.63,46.75,46.94,3737600,5.67
+1997-10-31,47.00,47.38,45.50,46.31,7172800,5.59
+1997-10-30,47.00,47.75,46.38,46.88,4249600,5.66
+1997-10-29,47.25,48.38,47.19,47.56,6000000,5.74
+1997-10-28,42.50,48.50,42.44,47.50,14169600,5.74
+1997-10-27,46.00,47.88,43.00,43.06,15008800,5.20
+1997-10-24,52.88,52.88,51.63,51.63,1889600,6.23
+1997-10-23,53.00,53.00,51.56,52.19,2985600,6.30
+1997-10-22,53.50,53.63,52.50,53.38,3100800,6.45
+1997-10-21,52.94,53.00,52.56,52.81,1969600,6.38
+1997-10-20,53.00,53.50,52.50,52.75,3052800,6.37
+1997-10-17,50.75,51.94,50.63,51.88,2536000,6.26
+1997-10-16,51.75,52.44,51.38,51.69,3348000,6.24
+1997-10-15,51.50,51.94,51.25,51.31,3216000,6.20
+1997-10-14,52.25,52.38,51.31,51.94,2243200,6.27
+1997-10-13,51.81,52.81,51.75,52.13,1248000,6.29
+1997-10-10,52.13,52.56,51.63,51.81,2256000,6.26
+1997-10-09,52.63,53.44,52.13,52.56,4528000,6.35
+1997-10-08,52.50,53.75,51.81,53.38,18710400,6.45
+1997-10-07,48.06,51.00,46.88,50.19,4708000,6.06
+1997-10-06,48.88,49.06,47.50,48.19,3924800,5.82
+1997-10-03,49.44,50.06,48.00,48.50,5513600,5.86
+1997-10-02,50.38,50.38,48.56,48.75,8172800,5.89
+1997-10-01,50.13,51.63,50.06,51.13,8881600,6.17
+1997-09-30,49.38,50.19,49.25,50.00,4992000,6.04
+1997-09-29,49.31,49.31,48.00,48.94,8660800,5.91
+1997-09-26,50.63,50.63,49.81,49.94,2455200,6.03
+1997-09-25,51.25,51.25,49.25,50.63,6114400,6.11
+1997-09-24,52.38,53.13,51.19,51.38,4812000,6.20
+1997-09-23,54.13,54.25,51.19,52.50,6816000,6.34
+1997-09-22,53.94,54.31,53.31,54.06,2027200,6.53
+1997-09-19,54.75,54.75,53.88,53.94,2242400,6.51
+1997-09-18,53.56,54.75,53.56,54.06,3115200,6.53
+1997-09-17,53.81,54.00,53.31,53.63,2561600,6.48
+1997-09-16,53.44,54.25,53.31,53.69,2052000,6.48
+1997-09-15,54.00,54.13,53.19,53.44,3231200,6.45
+1997-09-12,53.50,54.19,53.00,53.63,5801600,6.48
+1997-09-11,52.88,54.06,52.13,52.50,6448000,6.34
+1997-09-10,52.94,53.38,52.56,52.81,3302400,6.38
+1997-09-09,51.75,53.88,51.75,52.94,3460800,6.39
+1997-09-08,53.31,53.63,51.94,52.19,2514400,6.30
+1997-09-05,53.50,53.50,52.50,53.00,7147200,6.40
+1997-09-04,50.69,51.75,50.31,51.25,4416000,6.19
+1997-09-03,51.00,51.75,50.75,50.75,5977600,6.13
+1997-09-02,49.00,50.31,49.00,50.06,4013600,6.04
+1997-08-29,48.63,49.13,48.44,48.63,1427200,5.87
+1997-08-28,48.63,48.69,47.88,48.50,2761600,5.86
+1997-08-27,49.06,49.25,48.00,48.75,2900800,5.89
+1997-08-26,48.88,49.50,48.81,49.13,4017600,5.93
+1997-08-25,49.94,50.00,48.75,49.00,3200800,5.92
+1997-08-22,49.00,49.75,48.63,49.69,2648800,6.00
+1997-08-21,50.25,50.25,48.75,49.44,4272000,5.97
+1997-08-20,50.69,50.69,49.38,50.19,3814400,6.06
+1997-08-19,49.94,50.88,49.81,50.69,3359200,6.12
+1997-08-18,49.94,50.94,49.75,49.88,5396800,6.02
+1997-08-15,49.44,50.81,49.06,49.94,6553600,6.03
+1997-08-14,49.00,49.63,48.56,49.44,6560800,5.97
+1997-08-13,49.56,49.56,48.13,48.25,5702400,5.83
+1997-08-12,50.13,50.50,48.81,49.00,6937600,5.92
+1997-08-11,52.00,52.00,48.88,49.75,10678400,6.01
+1997-08-08,50.69,51.88,49.06,51.75,17305600,6.25
+1997-08-07,55.50,55.81,50.50,50.75,32795200,6.13
+1997-08-06,57.56,58.88,57.06,58.06,8620800,7.01
+1997-08-05,58.88,58.88,56.75,57.31,9470400,6.92
+1997-08-04,57.25,60.13,57.25,60.00,9539200,7.24
+1997-08-01,56.81,57.00,55.50,56.50,2022400,6.82
+1997-07-31,56.75,57.13,55.75,57.00,2571200,6.88
+1997-07-30,56.00,57.00,55.81,56.69,5612800,6.84
+1997-07-29,54.88,56.13,54.69,55.63,2798400,6.72
+1997-07-28,55.38,55.56,54.56,54.88,2354400,6.63
+1997-07-25,56.50,56.50,55.38,55.63,5253600,6.72
+1997-07-24,54.94,57.19,52.69,56.63,7896000,6.84
+1997-07-23,54.50,54.81,53.44,54.81,5521600,6.62
+1997-07-22,53.38,53.44,52.88,53.00,3259200,6.40
+1997-07-21,52.75,53.81,52.69,53.38,1608000,6.45
+1997-07-18,53.81,53.88,52.25,53.00,2584000,6.40
+1997-07-17,54.00,54.06,53.50,53.75,4032000,6.49
+1997-07-16,52.56,54.25,52.56,53.94,6744000,6.51
+1997-07-15,50.88,52.94,50.88,52.50,5328000,6.34
+1997-07-14,51.50,51.63,50.75,50.81,4462400,6.13
+1997-07-11,51.25,51.94,51.06,51.75,4897600,6.25
+1997-07-10,50.75,51.38,50.69,51.06,5332000,6.17
+1997-07-09,52.25,52.31,50.00,50.81,9736000,6.13
+1997-07-08,52.63,52.94,51.75,52.50,5203200,6.34
+1997-07-07,53.25,54.25,53.00,53.13,2718400,6.41
+1997-07-03,52.25,53.44,52.25,53.00,3128000,6.40
+1997-07-02,52.00,52.50,51.75,52.50,3960800,6.34
+1997-07-01,51.88,52.94,51.81,52.25,5493600,6.31
+1997-06-30,52.50,52.69,51.50,52.00,6667200,6.28
+1997-06-27,55.00,55.13,52.25,52.50,8420800,6.34
+1997-06-26,54.75,55.38,53.13,54.13,3355200,6.54
+1997-06-25,54.38,54.94,54.25,54.63,6862400,6.60
+1997-06-24,52.88,54.38,52.38,54.13,7706400,6.54
+1997-06-23,54.25,55.00,53.88,54.25,6286400,6.55
+1997-06-20,53.75,54.88,53.63,54.88,4851200,6.63
+1997-06-19,52.63,54.00,52.38,53.75,9288800,6.49
+1997-06-18,53.00,53.38,51.88,52.13,2888000,6.29
+1997-06-17,53.75,54.50,53.00,53.50,4802400,6.46
+1997-06-16,53.75,54.63,53.75,54.13,6257600,6.54
+1997-06-13,56.13,56.63,56.00,56.38,2275200,6.81
+1997-06-12,55.88,56.63,55.13,56.13,3158400,6.78
+1997-06-11,56.13,56.50,55.38,55.75,3308800,6.73
+1997-06-10,55.75,56.25,55.38,56.00,4529600,6.76
+1997-06-09,54.63,55.75,54.50,55.75,6321600,6.73
+1997-06-06,54.00,54.63,53.75,54.63,2528800,6.60
+1997-06-05,54.38,54.38,53.75,54.00,3591200,6.52
+1997-06-04,54.25,54.75,54.13,54.38,5321600,6.57
+1997-06-03,54.88,55.13,53.63,54.25,4968000,6.55
+1997-06-02,56.25,56.75,54.25,55.13,9152000,6.66
+1997-05-30,53.00,56.50,52.63,56.50,6936000,6.82
+1997-05-29,52.75,53.88,52.75,53.25,2736800,6.43
+1997-05-28,53.13,53.13,52.38,53.00,2272000,6.40
+1997-05-27,51.63,53.50,51.50,52.88,3382400,6.38
+1997-05-23,51.00,51.88,50.75,51.75,3051200,6.25
+1997-05-22,51.75,51.88,50.75,51.25,2115200,6.19
+1997-05-21,52.00,52.25,51.25,51.75,2556800,6.25
+1997-05-20,51.13,52.00,50.63,52.00,2364800,6.28
+1997-05-19,51.00,51.38,50.88,51.38,1323200,6.20
+1997-05-16,50.88,51.63,50.25,50.88,2900800,6.14
+1997-05-15,51.38,51.63,50.63,50.75,1627200,6.13
+1997-05-14,52.13,52.25,51.25,51.63,5121600,6.23
+1997-05-13,52.38,52.88,51.75,52.00,3766400,6.28
+1997-05-12,51.25,52.00,50.56,51.88,3336000,6.26
+1997-05-09,51.63,52.50,49.50,50.63,8011200,6.11
+1997-05-08,53.00,53.50,51.13,51.13,14648800,6.17
+1997-05-07,49.75,52.00,49.75,50.50,4852800,6.10
+1997-05-06,49.25,50.25,48.75,49.00,8135200,5.92
+1997-05-05,48.63,49.13,48.38,49.00,3299200,5.92
+1997-05-02,48.13,49.25,47.75,48.88,4131200,5.90
+1997-05-01,48.38,48.63,46.63,47.63,4852800,5.75
+1997-04-30,48.00,49.50,47.50,48.63,4026400,5.87
+1997-04-29,46.50,47.00,45.75,47.00,6321600,5.67
+1997-04-28,44.75,45.63,44.38,44.75,3100800,5.40
+1997-04-25,44.13,44.88,43.75,44.50,3972000,5.37
+1997-04-24,45.25,45.38,43.88,44.00,6420800,5.31
+1997-04-23,45.50,45.88,44.50,44.63,6805600,5.39
+1997-04-22,46.13,46.50,44.88,45.00,5113600,5.43
+1997-04-21,46.50,47.25,45.75,46.25,6599200,5.58
+1997-04-18,50.50,50.63,46.50,47.13,8846400,5.69
+1997-04-17,49.63,51.63,49.63,50.38,3715200,6.08
+1997-04-16,49.88,50.50,48.25,49.50,5344000,5.98
+1997-04-15,51.00,51.00,49.50,49.69,3553600,6.00
+1997-04-14,50.50,50.88,49.75,50.00,5166400,6.04
+1997-04-11,51.25,53.00,50.50,50.50,5200000,6.10
+1997-04-10,51.00,53.13,51.00,52.50,5252000,6.34
+1997-04-09,51.00,51.63,50.63,51.13,4737600,6.17
+1997-04-08,50.25,50.38,49.38,50.25,2241600,6.07
+1997-04-07,50.13,50.63,50.00,50.50,4168000,6.10
+1997-04-04,48.50,50.88,48.25,50.13,4550400,6.05
+1997-04-03,49.63,49.75,48.50,48.50,2875200,5.86
+1997-04-02,48.63,49.88,48.13,49.88,4480000,6.02
+1997-04-01,47.75,48.88,47.75,48.75,2881600,5.89
+1997-03-31,50.25,50.25,47.63,47.63,4892800,5.75
+1997-03-27,51.63,52.00,50.25,50.50,2137600,6.09
+1997-03-26,52.00,52.50,51.25,52.13,3692000,6.29
+1997-03-25,54.13,54.13,51.38,52.00,4012000,6.27
+1997-03-24,50.50,54.63,50.38,53.88,5435200,6.50
+1997-03-21,51.88,52.13,50.75,51.13,2542400,6.17
+1997-03-20,51.63,52.25,50.75,51.88,2323200,6.26
+1997-03-19,52.63,53.50,50.50,51.13,3254400,6.17
+1997-03-18,53.88,54.13,52.50,52.63,1971200,6.35
+1997-03-17,54.00,54.38,53.38,54.00,5546400,6.52
+1997-03-14,54.00,54.63,54.00,54.00,4009600,6.52
+1997-03-13,54.63,54.88,53.88,54.00,3275200,6.52
+1997-03-12,54.88,55.25,54.63,54.88,5414400,6.62
+1997-03-11,54.00,55.13,53.75,55.13,7453600,6.65
+1997-03-10,53.25,54.38,53.13,53.88,5159200,6.50
+1997-03-07,52.00,53.88,51.75,53.75,7204800,6.49
+1997-03-06,52.38,52.50,51.50,51.75,2577600,6.24
+1997-03-05,51.63,52.88,51.13,52.63,4483200,6.35
+1997-03-04,51.88,52.63,51.25,51.50,4824800,6.21
+1997-03-03,50.00,51.50,49.63,51.38,4532800,6.20
+1997-02-28,50.75,51.13,49.88,50.00,3569600,6.03
+1997-02-27,50.88,51.38,50.13,50.25,2696800,6.06
+1997-02-26,51.38,51.63,49.88,50.88,4468800,6.14
+1997-02-25,51.00,51.63,50.88,51.38,4594400,6.20
+1997-02-24,51.00,51.25,50.63,51.00,2768000,6.15
+1997-02-21,52.00,52.25,51.00,51.25,4478400,6.18
+1997-02-20,50.75,52.13,50.75,51.75,4816000,6.24
+1997-02-19,52.88,52.88,51.00,51.38,5291200,6.20
+1997-02-18,53.50,53.88,52.00,53.13,7762400,6.41
+1997-02-14,52.25,54.50,51.75,54.38,15728800,6.56
+1997-02-13,49.00,51.50,48.13,50.63,24772800,6.11
+1997-02-12,47.00,48.63,46.63,48.63,4968000,5.87
+1997-02-11,47.88,48.13,46.25,46.88,4322400,5.66
+1997-02-10,47.25,48.63,47.13,47.88,3388800,5.78
+1997-02-07,45.88,47.38,45.63,46.75,3648800,5.64
+1997-02-06,45.88,46.38,45.25,45.63,4140800,5.51
+1997-02-05,46.50,47.13,45.75,45.88,5768000,5.54
+1997-02-04,48.88,48.88,47.13,47.38,3945600,5.72
+1997-02-03,48.63,48.88,47.00,48.88,5054400,5.90
+1997-01-31,47.25,49.13,47.00,48.75,8331200,5.88
+1997-01-30,46.50,46.63,45.63,46.63,2422400,5.63
+1997-01-29,46.38,47.00,46.13,46.50,1777600,5.61
+1997-01-28,46.38,47.25,45.38,46.38,4824800,5.60
+1997-01-27,47.38,47.88,46.00,46.13,5329600,5.57
+1997-01-24,46.25,47.50,46.25,47.38,8435200,5.72
+1997-01-23,44.38,47.50,44.38,45.63,6632000,5.51
+1997-01-22,45.25,45.25,44.25,44.25,5242400,5.34
+1997-01-21,43.75,45.75,43.75,45.25,4162400,5.46
+1997-01-20,43.38,43.88,43.13,43.50,2416000,5.25
+1997-01-17,44.63,44.88,43.00,43.25,3439200,5.22
+1997-01-16,44.38,44.75,43.88,44.50,2933600,5.37
+1997-01-15,43.38,44.50,43.00,44.25,5656800,5.34
+1997-01-14,44.00,44.13,42.63,43.63,10888000,5.26
+1997-01-13,45.75,46.13,44.13,44.38,5604800,5.36
+1997-01-10,45.63,46.13,45.00,46.00,4630400,5.55
+1997-01-09,46.00,46.25,45.50,45.50,6732000,5.49
+1997-01-08,46.50,47.00,45.63,45.75,8748000,5.52
+1997-01-07,46.63,46.75,46.50,46.75,2297600,5.64
+1997-01-06,46.50,47.13,45.88,46.63,3924800,5.63
+1997-01-03,45.75,46.75,45.50,46.50,3441600,5.61
+1997-01-02,45.00,45.50,44.00,45.25,2308000,5.46
+1996-12-31,45.13,45.38,44.88,45.00,2492800,5.43
+1996-12-30,45.88,45.88,45.00,45.13,2880000,5.45
+1996-12-27,46.38,46.38,45.75,45.88,1235200,5.54
+1996-12-26,46.63,46.75,46.00,46.50,1456800,5.61
+1996-12-24,46.25,47.50,46.13,46.63,1002400,5.63
+1996-12-23,46.25,47.00,45.88,46.38,1980800,5.60
+1996-12-20,47.75,47.75,46.75,46.88,3780800,5.66
+1996-12-19,47.75,47.75,46.38,47.00,3537600,5.67
+1996-12-18,46.38,47.13,45.75,47.00,3699200,5.67
+1996-12-17,46.50,46.75,45.50,46.25,4100800,5.58
+1996-12-16,45.75,47.50,45.50,47.00,6507200,5.67
+1996-12-13,45.75,46.00,44.50,44.75,2823200,5.40
+1996-12-12,47.00,47.25,46.25,46.38,3713600,5.60
+1996-12-11,46.13,47.38,46.13,47.00,3536800,5.67
+1996-12-10,47.25,47.88,47.25,47.63,3203200,5.75
+1996-12-09,47.13,47.75,46.75,47.50,5257600,5.73
+1996-12-06,46.00,49.00,45.63,47.38,11652000,5.72
+1996-12-05,45.25,47.50,45.13,46.75,9092800,5.64
+1996-12-04,43.25,45.38,43.13,44.75,3720800,5.40
+1996-12-03,44.00,44.63,43.63,43.63,4162400,5.26
+1996-12-02,43.13,43.13,42.38,43.13,2576800,5.20
+1996-11-29,42.75,43.25,42.63,43.13,800000,5.20
+1996-11-27,43.88,43.88,42.88,43.00,2772000,5.19
+1996-11-26,45.25,45.38,43.38,43.88,2862400,5.29
+1996-11-25,43.88,45.63,43.75,45.13,3003200,5.45
+1996-11-22,43.00,44.50,42.50,44.00,2802400,5.31
+1996-11-21,42.50,42.50,41.88,42.13,3048000,5.08
+1996-11-20,42.63,43.25,42.50,42.50,2689600,5.13
+1996-11-19,41.50,43.00,41.50,42.50,7740800,5.13
+1996-11-18,43.63,44.00,43.50,43.88,1064000,5.29
+1996-11-15,43.88,43.88,43.00,43.50,1688000,5.25
+1996-11-14,44.50,44.63,43.00,43.38,2517600,5.23
+1996-11-13,44.13,44.88,43.88,44.38,2499200,5.36
+1996-11-12,43.88,44.25,43.13,43.75,4925600,5.28
+1996-11-11,43.63,44.75,43.63,44.00,4521600,5.31
+1996-11-08,43.75,43.88,43.00,43.50,7936000,5.25
+1996-11-07,42.75,45.00,42.63,44.38,13080000,5.36
+1996-11-06,37.50,40.75,37.50,40.13,8068000,4.84
+1996-11-05,37.25,37.50,36.75,37.13,4826400,4.48
+1996-11-04,38.13,38.38,37.13,37.25,2179200,4.49
+1996-11-01,37.88,38.38,37.63,38.00,2691200,4.59
+1996-10-31,37.75,38.13,37.13,37.75,2235200,4.56
+1996-10-30,37.50,38.38,36.25,37.50,4401600,4.52
+1996-10-29,36.50,37.38,36.00,37.38,6396800,4.51
+1996-10-28,36.25,36.63,36.00,36.25,7305600,4.37
+1996-10-25,36.00,36.50,35.50,36.00,5252800,4.34
+1996-10-24,36.50,36.63,35.13,35.50,6739200,4.28
+1996-10-23,36.88,37.13,36.25,36.25,6849600,4.37
+1996-10-22,38.63,38.75,36.63,36.63,7048000,4.42
+1996-10-21,39.63,40.00,38.50,38.50,3000800,4.65
+1996-10-18,39.50,40.38,39.13,39.88,5366400,4.81
+1996-10-17,39.25,39.75,38.50,39.50,2662400,4.77
+1996-10-16,39.50,39.63,38.88,39.13,3251200,4.72
+1996-10-15,39.13,39.63,39.00,39.25,5086400,4.74
+1996-10-14,38.88,39.38,38.50,39.13,4417600,4.72
+1996-10-11,39.00,39.00,38.25,38.75,4641600,4.68
+1996-10-10,39.13,39.50,38.50,39.00,3622400,4.71
+1996-10-09,39.88,40.00,39.13,39.38,3752000,4.75
+1996-10-08,40.25,40.63,39.50,39.63,3736000,4.78
+1996-10-07,40.75,40.88,40.00,40.38,3617600,4.87
+1996-10-04,42.50,42.50,40.88,40.88,4121600,4.93
+1996-10-03,41.00,41.63,40.88,41.38,3024000,4.99
+1996-10-02,41.00,42.00,40.63,41.00,3420800,4.95
+1996-10-01,41.75,41.88,39.63,40.75,4177600,4.92
+1996-09-30,41.00,41.63,40.88,41.63,2876800,5.02
+1996-09-27,41.13,41.75,40.88,41.00,3248000,4.95
+1996-09-26,41.25,42.00,41.13,41.38,3689600,4.99
+1996-09-25,41.50,41.88,41.00,41.25,3041600,4.98
+1996-09-24,42.00,42.13,41.50,41.63,2980800,5.02
+1996-09-23,42.25,42.88,41.75,42.25,2329600,5.10
+1996-09-20,42.75,42.75,41.88,42.50,3048000,5.13
+1996-09-19,42.88,42.88,41.75,42.38,3366400,5.11
+1996-09-18,42.88,43.13,42.50,42.88,2842400,5.17
+1996-09-17,42.00,43.25,42.00,42.75,4030400,5.16
+1996-09-16,42.88,44.63,42.88,43.00,8078400,5.19
+1996-09-13,43.00,43.00,42.13,42.38,8026400,5.11
+1996-09-12,40.38,41.63,40.25,41.25,7371200,4.98
+1996-09-11,40.25,40.88,40.00,40.13,6809600,4.84
+1996-09-10,39.13,39.13,38.25,38.63,2162400,4.66
+1996-09-09,38.75,39.25,38.50,39.00,2651200,4.71
+1996-09-06,39.63,39.63,38.13,38.75,8708800,4.68
+1996-09-05,40.00,40.50,39.25,39.63,6566400,4.78
+1996-09-04,38.50,40.63,38.38,40.50,6876800,4.89
+1996-09-03,38.25,39.25,38.00,38.63,3249600,4.66
+1996-08-30,38.75,39.00,38.13,38.63,4427200,4.66
+1996-08-29,39.50,39.50,38.88,38.88,2728000,4.69
+1996-08-28,39.75,40.25,39.50,39.75,2980800,4.80
+1996-08-27,39.25,40.25,39.25,39.88,3814400,4.81
+1996-08-26,39.63,39.88,38.88,39.25,1933600,4.74
+1996-08-23,40.00,40.25,39.38,39.88,3154400,4.81
+1996-08-22,39.38,40.50,39.38,40.25,3156800,4.86
+1996-08-21,38.75,39.88,38.50,39.00,3176800,4.71
+1996-08-20,38.75,39.13,38.13,38.63,2911200,4.66
+1996-08-19,39.13,39.38,38.88,39.25,2406400,4.74
+1996-08-16,38.25,38.88,38.00,38.88,3716800,4.69
+1996-08-15,37.88,38.63,37.88,38.25,3560800,4.62
+1996-08-14,38.00,38.88,37.75,37.75,4689600,4.56
+1996-08-13,38.00,38.50,37.00,37.38,3560800,4.51
+1996-08-12,39.75,39.88,38.25,38.63,2819200,4.66
+1996-08-09,39.50,40.25,38.88,39.63,5275200,4.78
+1996-08-08,39.25,39.75,39.00,39.25,9366400,4.74
+1996-08-07,37.75,38.25,37.75,38.25,5848000,4.62
+1996-08-06,37.50,37.88,37.25,37.63,13644800,4.54
+1996-08-05,35.25,36.50,35.13,36.38,11913600,4.39
+1996-08-02,34.50,35.25,34.50,35.13,5951200,4.24
+1996-08-01,33.75,35.13,33.75,34.50,8225600,4.16
+1996-07-31,34.00,34.38,33.25,33.75,4465600,4.07
+1996-07-30,33.75,34.00,33.13,33.75,9772800,4.07
+1996-07-29,33.50,33.75,33.00,33.50,1928000,4.04
+1996-07-26,32.75,34.00,32.50,33.50,5526400,4.04
+1996-07-25,32.63,33.00,32.38,32.50,5184000,3.92
+1996-07-24,32.00,32.88,32.00,32.38,5038400,3.91
+1996-07-23,34.75,34.75,33.00,33.50,4051200,4.04
+1996-07-22,34.13,34.88,33.25,34.63,3440000,4.18
+1996-07-19,34.75,35.00,33.75,34.13,6875200,4.12
+1996-07-18,33.75,35.00,33.38,34.25,5493600,4.13
+1996-07-17,33.50,33.63,32.75,33.25,7468800,4.01
+1996-07-16,32.63,33.13,31.75,32.13,12414400,3.88
+1996-07-15,33.50,33.50,32.25,32.63,13801600,3.94
+1996-07-12,32.00,33.50,32.00,33.13,32158400,4.00
+1996-07-11,35.75,36.50,30.00,31.00,58022400,3.74
+1996-07-10,45.88,45.88,43.50,44.25,18448000,5.34
+1996-07-09,48.00,48.00,45.50,45.63,12685600,5.51
+1996-07-08,48.25,48.75,47.63,48.13,4332000,5.81
+1996-07-05,48.38,48.63,48.00,48.50,3025600,5.85
+1996-07-03,49.88,49.88,48.63,49.50,6208000,5.97
+1996-07-02,50.88,50.88,49.75,49.88,4832000,6.02
+1996-07-01,50.50,51.13,50.25,51.00,2164800,6.15
+1996-06-28,51.00,51.13,50.25,50.50,4484800,6.09
+1996-06-27,49.63,51.00,49.63,50.38,3913600,6.08
+1996-06-26,48.75,49.75,48.13,49.50,3696800,5.97
+1996-06-25,48.00,48.75,47.88,48.75,2910400,5.88
+1996-06-24,48.75,48.75,48.00,48.25,6401600,5.82
+1996-06-21,48.50,49.00,48.13,48.75,11360800,5.88
+1996-06-20,49.00,49.25,48.00,48.25,11613600,5.82
+1996-06-19,53.00,53.00,50.00,50.88,6776000,6.14
+1996-06-18,53.00,53.00,52.25,52.50,2364800,6.33
+1996-06-17,52.50,52.50,51.63,52.25,3531200,6.30
+1996-06-14,53.50,53.88,52.25,52.25,6841600,6.30
+1996-06-13,52.50,53.13,51.75,52.50,3177600,6.33
+1996-06-12,50.75,53.00,50.75,52.63,8226400,6.35
+1996-06-11,51.25,51.50,50.25,50.50,7574400,6.09
+1996-06-10,52.50,52.50,50.75,50.88,6763200,6.14
+1996-06-07,52.25,53.50,52.25,52.75,6566400,6.37
+1996-06-06,55.13,55.38,54.63,55.00,3299200,6.64
+1996-06-05,53.50,55.25,53.50,54.75,5040800,6.61
+1996-06-04,55.50,55.63,52.50,53.13,9668800,6.41
+1996-06-03,54.75,55.63,54.38,55.63,2120800,6.71
+1996-05-31,55.00,55.00,53.88,54.88,3278400,6.62
+1996-05-30,52.75,54.38,52.00,53.63,4652800,6.47
+1996-05-29,52.75,52.75,51.38,51.88,5460800,6.26
+1996-05-28,53.25,53.25,51.88,52.50,4534400,6.33
+1996-05-24,53.00,53.75,52.88,53.13,4681600,6.41
+1996-05-23,53.50,53.88,52.88,52.88,2871200,6.38
+1996-05-22,53.25,54.50,53.13,53.75,3856000,6.49
+1996-05-21,54.63,54.75,52.75,53.25,5842400,6.43
+1996-05-20,55.38,55.63,54.38,54.63,3289600,6.59
+1996-05-17,56.25,56.25,55.13,55.25,3564800,6.67
+1996-05-16,55.00,55.63,55.00,55.25,2811200,6.67
+1996-05-15,54.00,55.75,54.00,55.00,4073600,6.64
+1996-05-14,54.25,54.25,53.38,54.00,5268800,6.52
+1996-05-13,53.75,55.00,53.38,54.25,6095200,6.55
+1996-05-10,54.88,55.38,53.25,53.38,5460800,6.44
+1996-05-09,54.63,54.88,53.25,54.63,5203200,6.59
+1996-05-08,54.00,54.50,53.50,54.25,10611200,6.55
+1996-05-07,54.00,55.63,53.56,54.38,14510400,6.56
+1996-05-06,57.13,57.25,55.13,56.13,5028000,6.77
+1996-05-03,56.88,58.00,56.63,56.88,4683200,6.86
+1996-05-02,57.25,57.38,56.38,56.88,6232000,6.86
+1996-05-01,58.38,58.50,57.25,57.63,4320000,6.95
+1996-04-30,58.38,59.13,58.25,58.50,2123200,7.06
+1996-04-29,58.38,58.75,57.63,58.13,1985600,7.01
+1996-04-26,58.50,59.75,58.00,58.38,2270400,7.04
+1996-04-25,58.25,59.13,57.88,58.75,2860800,7.09
+1996-04-24,59.00,59.50,58.25,58.25,3049600,7.03
+1996-04-23,58.00,59.00,57.75,58.63,5147200,7.07
+1996-04-22,60.00,60.00,57.75,57.88,7048000,6.98
+1996-04-19,58.00,60.13,58.00,60.00,7251200,7.24
+1996-04-18,60.75,60.75,59.75,60.00,3766400,7.24
+1996-04-17,62.00,62.13,60.63,60.88,2143200,7.35
+1996-04-16,61.63,62.63,61.25,62.63,2293600,7.56
+1996-04-15,61.13,62.25,60.75,61.63,4223200,7.44
+1996-04-12,60.13,60.88,59.50,60.63,2900800,7.32
+1996-04-11,58.88,60.25,57.50,60.13,4746400,7.26
+1996-04-10,60.75,60.88,57.50,58.38,4744800,7.04
+1996-04-09,61.25,62.00,60.25,60.88,1936800,7.35
+1996-04-08,61.00,61.50,59.88,61.00,3591200,7.36
+1996-04-04,63.38,63.63,61.63,62.50,2899200,7.54
+1996-04-03,63.88,63.88,63.13,63.50,3214400,7.66
+1996-04-02,64.00,64.12,62.63,63.88,3296000,7.71
+1996-04-01,63.25,64.25,62.38,64.12,3844800,7.74
+1996-03-29,61.38,62.13,60.75,61.50,3192000,7.42
+1996-03-28,61.38,61.50,60.00,60.75,1903200,7.33
+1996-03-27,60.63,62.25,60.00,61.63,2503200,7.44
+1996-03-26,61.13,61.75,60.25,60.75,1726400,7.33
+1996-03-25,62.75,62.88,61.25,61.50,1163200,7.42
+1996-03-22,62.88,62.88,61.63,61.63,965600,7.44
+1996-03-21,61.63,63.00,61.50,62.38,2685600,7.53
+1996-03-20,62.63,62.63,60.75,61.88,3732000,7.47
+1996-03-19,62.75,63.38,62.50,62.88,2392000,7.59
+1996-03-18,62.13,62.44,62.00,62.13,1691200,7.50
+1996-03-15,63.00,63.00,61.63,61.88,2771200,7.47
+1996-03-14,64.00,64.50,62.63,62.63,3806400,7.56
+1996-03-13,62.25,64.12,61.75,62.67,4025600,7.56
+1996-03-12,63.00,63.00,61.25,62.88,3171200,7.59
+1996-03-11,61.50,63.88,61.38,63.50,4126400,7.66
+1996-03-08,64.75,64.75,62.38,62.50,3718400,7.54
+1996-03-07,64.75,65.25,64.62,65.25,2926400,7.87
+1996-03-06,65.75,66.00,64.37,65.00,3964800,7.84
+1996-03-05,66.37,66.87,65.75,65.87,2489600,7.95
+1996-03-04,66.87,67.37,66.00,66.37,2340800,8.01
+1996-03-01,65.62,69.00,65.37,66.87,6950400,8.07
+1996-02-29,63.00,65.50,62.50,65.12,5420000,7.86
+1996-02-28,64.87,65.25,63.00,63.38,2809600,7.65
+1996-02-27,64.00,64.87,62.63,64.87,1595200,7.83
+1996-02-26,65.00,65.50,64.12,64.50,1721600,7.78
+1996-02-23,65.25,65.25,64.37,65.12,1494400,7.86
+1996-02-22,64.25,65.50,64.25,65.00,2837600,7.84
+1996-02-21,63.75,64.50,63.63,64.25,2336800,7.75
+1996-02-20,64.75,64.87,63.50,64.12,3620800,7.74
+1996-02-16,67.00,67.00,64.62,65.00,3798400,7.84
+1996-02-15,66.75,67.37,66.37,67.00,3843200,8.08
+1996-02-14,67.37,68.25,66.62,67.00,3182400,8.08
+1996-02-13,66.50,68.25,66.25,67.37,3228000,8.13
+1996-02-12,65.50,67.75,65.25,67.12,3796800,8.10
+1996-02-09,64.50,66.00,64.37,64.50,4448000,7.78
+1996-02-08,62.88,65.00,62.88,64.62,3256000,7.80
+1996-02-07,62.88,64.00,62.25,62.63,3075200,7.56
+1996-02-06,62.75,63.50,62.13,62.50,7008000,7.54
+1996-02-05,63.00,63.25,60.38,62.75,6882400,7.57
+1996-02-02,63.50,63.63,63.13,63.50,2465600,7.66
+1996-02-01,63.63,63.88,62.75,63.13,3496000,7.62
+1996-01-31,61.63,63.88,61.25,62.75,3969600,7.57
+1996-01-30,62.00,62.13,61.00,61.88,2556800,7.47
+1996-01-29,62.00,63.00,61.13,61.88,3011200,7.47
+1996-01-26,61.00,62.00,61.00,62.00,1808000,7.48
+1996-01-25,60.50,61.88,60.38,61.00,3008000,7.36
+1996-01-24,57.63,61.13,57.63,60.63,3084800,7.31
+1996-01-23,58.25,58.38,56.88,57.63,3889600,6.95
+1996-01-22,58.88,59.25,58.00,58.00,1688000,7.00
+1996-01-19,60.63,61.00,58.75,59.13,3131200,7.13
+1996-01-18,60.13,61.50,60.13,60.63,3070400,7.31
+1996-01-17,59.00,59.88,58.75,59.63,2681600,7.19
+1996-01-16,58.88,59.38,58.13,59.25,3280000,7.15
+1996-01-15,57.13,58.88,57.00,58.25,4022400,7.03
+1996-01-12,58.13,58.25,56.13,56.75,5286400,6.85
+1996-01-11,58.25,58.75,57.63,58.13,4257600,7.01
+1996-01-10,57.88,60.00,57.50,58.00,6603200,7.00
+1996-01-09,61.63,61.63,57.25,58.13,5094400,7.01
+1996-01-08,62.88,62.88,61.38,61.63,932800,7.44
+1996-01-05,65.25,65.25,62.25,62.88,4586400,7.59
+1996-01-04,65.00,65.50,64.25,65.50,3368000,7.90
+1996-01-03,64.75,65.25,63.88,64.87,4468800,7.83
+1996-01-02,65.00,65.00,64.00,64.62,3806400,7.80
+1995-12-29,65.12,65.50,64.25,65.37,1609600,7.89
+1995-12-28,64.50,65.62,64.12,65.37,1722400,7.89
+1995-12-27,62.63,64.87,62.63,64.62,1632000,7.80
+1995-12-26,63.13,63.38,62.25,62.75,934400,7.57
+1995-12-22,62.00,63.38,62.00,62.88,3064800,7.59
+1995-12-21,59.88,63.38,59.75,62.00,6339200,7.48
+1995-12-20,59.75,61.13,58.63,59.88,4894400,7.22
+1995-12-19,61.63,62.25,59.88,60.38,4885600,7.28
+1995-12-18,64.50,64.50,61.50,62.25,4528000,7.51
+1995-12-15,63.25,65.00,63.00,65.00,6102400,7.84
+1995-12-14,63.50,63.88,62.75,63.00,3264000,7.60
+1995-12-13,63.13,63.50,62.50,63.38,2670400,7.65
+1995-12-12,62.88,63.25,62.38,63.13,2294400,7.62
+1995-12-11,62.50,63.63,62.13,63.13,3300000,7.62
+1995-12-08,62.13,62.25,61.13,61.63,2123200,7.44
+1995-12-07,62.50,62.88,61.75,62.38,3720800,7.53
+1995-12-06,61.50,62.75,61.50,62.63,3844800,7.56
+1995-12-05,60.25,62.13,60.25,61.75,4137600,7.45
+1995-12-04,61.13,61.13,60.00,60.50,5086400,7.30
+1995-12-01,62.63,62.63,60.38,61.25,6126400,7.39
+1995-11-30,60.13,62.88,59.88,62.88,5000800,7.59
+1995-11-29,60.25,60.25,59.63,59.88,3316800,7.22
+1995-11-28,58.88,60.25,57.75,60.25,6416000,7.27
+1995-11-27,58.00,58.75,56.88,58.50,2563200,7.06
+1995-11-24,58.13,58.38,57.88,57.88,1700800,6.98
+1995-11-22,57.38,58.50,57.25,58.25,4423200,7.03
+1995-11-21,55.13,57.38,55.13,57.13,5608800,6.89
+1995-11-20,58.00,58.25,55.00,55.38,2409600,6.68
+1995-11-17,57.38,59.00,57.13,58.38,2390400,7.04
+1995-11-16,57.63,57.75,57.13,57.63,2444800,6.95
+1995-11-15,57.88,58.00,57.00,57.63,1688000,6.95
+1995-11-14,58.38,58.63,57.88,58.13,3056800,7.01
+1995-11-13,57.50,58.25,57.38,58.25,2175200,7.03
+1995-11-10,57.38,58.13,56.75,57.00,2360800,6.88
+1995-11-09,58.00,58.00,57.13,57.38,3514400,6.92
+1995-11-08,57.13,57.63,56.38,57.50,5943200,6.94
+1995-11-07,57.50,58.38,57.13,57.50,9412800,6.94
+1995-11-06,58.00,58.25,57.50,57.50,4451200,6.94
+1995-11-03,58.50,58.50,57.25,58.25,6492800,7.03
+1995-11-02,54.50,58.00,54.13,57.50,9902400,6.94
+1995-11-01,53.13,54.88,53.13,54.38,4955200,6.56
+1995-10-31,54.00,54.25,53.13,53.13,2360000,6.41
+1995-10-30,53.75,54.00,53.38,53.88,2004800,6.50
+1995-10-27,52.88,53.88,52.50,53.13,3260800,6.41
+1995-10-26,54.25,54.25,52.13,54.25,7910400,6.55
+1995-10-25,54.13,54.88,53.63,53.75,11380000,6.48
+1995-10-24,51.13,54.50,51.00,54.50,12326400,6.58
+1995-10-23,49.63,50.88,49.50,50.88,5003200,6.14
+1995-10-20,49.88,50.00,49.13,49.63,1653600,5.99
+1995-10-19,50.00,50.75,49.63,49.88,5020800,6.02
+1995-10-18,49.63,50.38,49.38,50.25,4774400,6.06
+1995-10-17,49.25,49.38,49.00,49.38,2876800,5.96
+1995-10-16,48.75,48.88,48.38,48.88,1721600,5.90
+1995-10-13,48.88,49.25,48.63,48.75,3371200,5.88
+1995-10-12,47.88,48.75,47.38,48.63,2169600,5.87
+1995-10-11,48.63,48.63,47.63,47.88,1420800,5.78
+1995-10-10,48.50,48.63,47.63,48.63,2500800,5.87
+1995-10-09,48.50,49.50,48.00,49.13,3038400,5.93
+1995-10-06,49.25,49.75,48.88,49.00,2406400,5.91
+1995-10-05,48.88,49.63,48.75,49.63,2813600,5.99
+1995-10-04,49.00,49.00,48.38,48.75,2830400,5.88
+1995-10-03,49.25,49.38,48.88,49.25,3700800,5.94
+1995-10-02,48.38,50.13,48.38,49.50,6387200,5.97
+1995-09-29,48.00,49.25,48.00,48.88,7171200,5.90
+1995-09-28,46.75,48.38,46.50,48.13,4456800,5.81
+1995-09-27,47.50,47.50,46.00,47.00,6980800,5.67
+1995-09-26,47.50,47.88,47.50,47.50,2723200,5.73
+1995-09-25,48.00,48.25,47.25,47.50,2963200,5.73
+1995-09-22,47.75,48.25,47.50,48.00,4366400,5.79
+1995-09-21,47.50,48.50,47.38,48.38,4523200,5.84
+1995-09-20,47.38,48.00,47.25,47.63,8886400,5.75
+1995-09-19,46.88,47.38,46.75,47.38,4412800,5.72
+1995-09-18,46.50,47.25,46.13,46.75,7123200,5.64
+1995-09-15,46.25,47.00,45.88,46.25,10003200,5.58
+1995-09-14,46.13,46.75,45.13,45.63,6385600,5.51
+1995-09-13,45.63,46.38,45.50,45.75,5368000,5.52
+1995-09-12,45.75,45.88,45.13,45.50,4201600,5.49
+1995-09-11,46.50,46.75,45.13,45.38,8996800,5.48
+1995-09-08,44.00,46.25,43.63,46.00,8568000,5.55
+1995-09-07,44.00,44.25,43.13,44.00,3542400,5.31
+1995-09-06,43.75,44.25,43.63,44.13,3348000,5.32
+1995-09-05,41.88,43.50,41.88,43.50,3510400,5.25
+1995-09-01,42.50,42.63,41.75,41.88,3288800,5.05
+1995-08-31,42.38,42.63,42.00,42.25,1482400,5.10
+1995-08-30,42.50,42.88,41.50,42.38,3323200,5.11
+1995-08-29,42.00,42.25,41.50,42.25,1220800,5.10
+1995-08-28,42.50,42.50,41.75,42.00,2451200,5.07
+1995-08-25,41.88,42.00,41.50,41.88,1571200,5.05
+1995-08-24,42.38,42.38,41.50,41.75,2537600,5.04
+1995-08-23,43.13,43.13,42.13,42.13,1582400,5.08
+1995-08-22,43.63,43.75,43.00,43.13,1656800,5.20
+1995-08-21,44.13,44.38,43.50,43.63,3036800,5.26
+1995-08-18,44.00,44.63,43.13,43.88,4249600,5.29
+1995-08-17,43.13,43.63,42.25,43.50,3731200,5.25
+1995-08-16,41.50,43.13,41.50,42.88,4123200,5.17
+1995-08-15,41.50,42.13,41.50,41.75,3129600,5.04
+1995-08-14,41.50,42.13,41.13,41.50,3220000,5.01
+1995-08-11,41.38,41.88,41.25,41.50,3413600,5.01
+1995-08-10,41.13,41.75,41.13,41.25,2108000,4.98
+1995-08-09,41.50,41.63,41.13,41.25,1675200,4.98
+1995-08-08,41.75,41.75,41.13,41.25,2525600,4.98
+1995-08-07,41.00,41.75,41.00,41.75,5497600,5.04
+1995-08-04,42.13,42.38,41.00,41.00,9328000,4.95
+1995-08-03,44.75,44.75,41.00,42.38,20148800,5.11
+1995-08-02,45.50,46.00,44.50,45.00,2900800,5.43
+1995-08-01,45.00,45.63,44.50,45.25,2582400,5.46
+1995-07-31,46.00,46.00,45.00,45.00,3494400,5.43
+1995-07-28,45.88,46.13,44.88,45.00,2668800,5.43
+1995-07-27,46.00,46.25,45.63,45.75,5136000,5.52
+1995-07-26,46.00,46.25,45.13,45.75,3112000,5.52
+1995-07-25,45.50,46.25,45.13,45.75,4139200,5.52
+1995-07-24,43.25,44.63,43.25,44.63,4384000,5.38
+1995-07-21,44.00,44.13,43.75,43.75,3284800,5.28
+1995-07-20,44.00,44.75,43.50,44.25,4422400,5.34
+1995-07-19,44.25,44.63,40.75,43.25,8523200,5.22
+1995-07-18,45.75,45.88,44.88,45.00,5217600,5.43
+1995-07-17,45.50,46.50,45.50,46.00,8736000,5.55
+1995-07-14,44.63,44.63,43.38,44.50,5971200,5.37
+1995-07-13,43.13,44.88,43.13,44.38,9209600,5.35
+1995-07-12,42.13,42.88,41.25,42.75,5883200,5.16
+1995-07-11,40.88,42.00,40.75,41.63,4652000,5.02
+1995-07-10,40.63,40.88,40.00,40.75,5132800,4.92
+1995-07-07,40.25,40.63,40.00,40.38,11056800,4.87
+1995-07-06,41.50,41.88,40.00,40.50,12928800,4.89
+1995-07-05,42.13,42.63,41.50,41.63,4641600,5.02
+1995-07-03,41.38,42.25,41.25,42.00,2773600,5.07
+1995-06-30,41.00,41.38,40.38,41.38,7132800,4.99
+1995-06-29,40.38,41.38,40.25,41.00,6296000,4.95
+1995-06-28,40.00,40.63,39.50,40.63,13002400,4.90
+1995-06-27,42.75,43.63,40.88,41.00,17971200,4.95
+1995-06-26,44.25,44.88,42.75,43.00,15200000,5.19
+1995-06-23,44.38,44.38,42.50,43.00,6616000,5.19
+1995-06-22,44.00,44.63,43.50,44.63,18142400,5.38
+1995-06-21,40.75,42.25,40.38,42.13,8788800,5.08
+1995-06-20,40.63,41.00,40.13,40.13,2156800,4.84
+1995-06-19,40.00,40.88,39.75,40.75,3902400,4.92
+1995-06-16,40.38,40.38,39.88,40.00,4271200,4.83
+1995-06-15,40.25,40.75,40.00,40.25,7394400,4.86
+1995-06-14,40.50,40.63,39.63,40.00,12705600,4.83
+1995-06-13,41.50,42.50,41.00,42.38,7806400,5.11
+1995-06-12,41.75,41.88,41.00,41.50,3556800,5.01
+1995-06-09,41.63,41.88,41.13,41.88,4782400,5.05
+1995-06-08,41.50,41.88,41.38,41.63,7579200,5.02
+1995-06-07,41.00,41.75,40.63,41.38,9171200,4.99
+1995-06-06,39.50,39.75,39.25,39.38,3780800,4.75
+1995-06-05,39.00,40.13,38.88,39.63,4761600,4.78
+1995-06-02,38.13,38.88,37.50,38.75,3644800,4.68
+1995-06-01,37.50,38.13,37.38,37.88,3394400,4.57
+1995-05-31,36.63,37.25,36.38,37.25,3451200,4.49
+1995-05-30,36.63,36.75,36.25,36.63,2897600,4.42
+1995-05-26,36.75,36.88,35.88,36.13,3942400,4.36
+1995-05-25,36.50,36.88,36.00,36.63,5305600,4.42
+1995-05-24,36.50,37.25,36.25,36.50,13942400,4.40
+1995-05-23,36.25,36.75,36.00,36.00,9846400,4.34
+1995-05-22,36.75,37.00,35.75,36.50,10321600,4.40
+1995-05-19,38.13,38.38,37.63,37.88,3137600,4.57
+1995-05-18,39.38,39.50,38.38,38.63,5169600,4.66
+1995-05-17,38.25,39.13,38.25,38.88,2969600,4.69
+1995-05-16,38.38,38.75,38.00,38.25,2499200,4.61
+1995-05-15,38.00,38.50,37.38,38.38,3937600,4.63
+1995-05-12,38.88,38.88,37.75,37.88,3643200,4.57
+1995-05-11,39.13,39.13,38.50,39.00,3870400,4.71
+1995-05-10,37.13,39.00,37.00,38.75,10176000,4.68
+1995-05-09,36.50,37.00,36.25,36.63,7398400,4.42
+1995-05-08,35.63,36.38,35.63,36.00,11804800,4.34
+1995-05-05,35.13,35.63,34.13,35.50,17131200,4.28
+1995-05-04,36.00,36.50,34.38,34.63,22074400,4.18
+1995-05-03,38.75,38.88,37.63,37.88,6952000,4.57
+1995-05-02,37.25,38.63,36.50,38.38,7914400,4.63
+1995-05-01,36.00,36.88,35.75,36.75,9760800,4.43
+1995-04-28,37.38,37.38,36.13,36.38,8051200,4.39
+1995-04-27,36.75,37.50,36.25,37.38,9846400,4.51
+1995-04-26,36.63,37.63,36.00,36.25,12859200,4.37
+1995-04-25,39.00,39.25,36.75,37.13,10659200,4.48
+1995-04-24,40.25,40.63,38.00,38.63,8961600,4.66
+1995-04-21,39.63,41.00,39.00,40.38,9292000,4.87
+1995-04-20,38.25,39.25,36.75,39.25,29142400,4.74
+1995-04-19,43.00,43.13,37.75,39.38,38880800,4.75
+1995-04-18,45.13,45.25,43.25,43.63,7726400,5.26
+1995-04-17,45.75,46.38,44.75,45.00,2809600,5.43
+1995-04-13,45.63,46.38,45.63,45.88,2216800,5.54
+1995-04-12,44.50,45.50,44.50,45.50,2048800,5.49
+1995-04-11,44.88,45.13,44.63,44.75,1494400,5.40
+1995-04-10,45.25,45.38,44.63,44.88,2802400,5.41
+1995-04-07,44.63,45.50,44.63,45.50,1933600,5.49
+1995-04-06,45.13,45.50,44.25,44.75,5003200,5.40
+1995-04-05,46.00,46.00,45.13,45.38,2644800,5.48
+1995-04-04,46.50,47.38,45.50,46.38,3368000,5.60
+1995-04-03,46.63,46.75,45.88,46.38,1326400,5.60
+1995-03-31,47.13,47.38,46.38,46.75,3406400,5.64
+1995-03-30,48.63,48.75,47.25,47.38,2004800,5.72
+1995-03-29,48.63,50.00,47.88,48.38,7820800,5.84
+1995-03-28,47.88,49.13,47.75,48.63,4507200,5.87
+1995-03-27,47.00,48.13,47.00,47.88,2672000,5.77
+1995-03-24,45.63,46.75,45.63,46.38,3644800,5.59
+1995-03-23,45.50,45.63,45.25,45.63,3131200,5.50
+1995-03-22,45.63,45.88,45.38,45.75,2838400,5.52
+1995-03-21,46.00,46.00,45.38,45.63,3638400,5.50
+1995-03-20,46.63,46.75,45.88,46.25,1441600,5.58
+1995-03-17,46.88,46.88,46.13,46.63,4832000,5.62
+1995-03-16,44.50,47.50,44.50,46.88,8083200,5.65
+1995-03-15,43.75,44.63,42.75,44.50,4430400,5.37
+1995-03-14,43.63,44.00,43.63,43.63,2723200,5.26
+1995-03-13,42.88,43.88,42.88,43.25,2260000,5.21
+1995-03-10,42.25,43.50,41.88,42.75,4510400,5.15
+1995-03-09,42.50,42.88,42.13,42.25,4893600,5.09
+1995-03-08,43.50,43.50,42.13,42.75,4757600,5.15
+1995-03-07,42.25,43.13,41.75,42.50,4502400,5.12
+1995-03-06,42.75,42.75,42.13,42.38,2379200,5.11
+1995-03-03,43.38,43.63,42.50,43.00,3800000,5.18
+1995-03-02,44.00,44.25,43.13,43.13,3924800,5.20
+1995-03-01,43.25,44.63,43.25,44.13,3200800,5.32
+1995-02-28,42.88,43.00,42.13,43.00,4468800,5.18
+1995-02-27,42.88,43.75,42.38,42.88,2894400,5.17
+1995-02-24,43.00,43.38,42.50,43.38,3883200,5.23
+1995-02-23,43.75,44.50,42.75,42.88,5016000,5.17
+1995-02-22,42.38,43.75,42.25,43.50,8739200,5.24
+1995-02-21,43.00,43.13,41.75,41.88,11193600,5.05
+1995-02-17,44.00,44.00,42.63,43.00,9582400,5.18
+1995-02-16,44.50,44.75,43.88,44.13,5775200,5.32
+1995-02-15,45.13,45.38,44.50,44.63,7651200,5.38
+1995-02-14,44.50,46.50,44.50,45.25,19531200,5.46
+1995-02-13,48.50,48.63,47.63,47.75,883200,5.76
+1995-02-10,48.38,49.00,47.50,48.38,3241600,5.83
+1995-02-09,49.00,49.13,48.00,48.00,5209600,5.79
+1995-02-08,48.38,49.38,48.25,49.25,3808800,5.94
+1995-02-07,48.88,49.25,48.38,48.88,2013600,5.89
+1995-02-06,49.75,49.88,48.50,49.50,5376800,5.97
+1995-02-03,47.75,49.88,47.75,49.38,5961600,5.95
+1995-02-02,49.13,49.63,47.50,47.75,2923200,5.76
+1995-02-01,48.50,49.63,48.00,49.00,3902400,5.91
+1995-01-31,47.00,48.75,46.63,48.50,6768000,5.85
+1995-01-30,44.00,47.38,44.00,47.00,5186400,5.67
+1995-01-27,44.13,44.25,43.00,44.00,2537600,5.31
+1995-01-26,44.00,44.63,43.50,43.88,2431200,5.29
+1995-01-25,44.63,44.63,43.75,43.88,3008800,5.29
+1995-01-24,45.00,45.13,44.50,44.88,1747200,5.41
+1995-01-23,45.00,45.38,44.75,45.13,1979200,5.44
+1995-01-20,45.75,45.75,44.75,45.75,2232000,5.52
+1995-01-19,44.25,45.88,44.13,45.88,5431200,5.53
+1995-01-18,44.50,44.63,44.00,44.13,2597600,5.32
+1995-01-17,44.25,44.88,43.88,44.00,3177600,5.31
+1995-01-16,44.00,44.63,43.88,44.00,2555200,5.31
+1995-01-13,44.50,44.50,43.38,44.25,3500000,5.34
+1995-01-12,45.63,45.75,43.50,44.13,2444800,5.32
+1995-01-11,46.50,46.63,44.25,45.38,2443200,5.47
+1995-01-10,46.50,46.63,45.13,45.75,4539200,5.52
+1995-01-09,42.75,45.25,42.75,44.88,5016000,5.41
+1995-01-06,42.88,43.75,42.38,42.75,6492800,5.15
+1995-01-05,42.63,43.00,42.38,42.75,3275200,5.15
+1995-01-04,43.13,43.75,42.50,42.63,3659200,5.14
+1995-01-03,45.00,45.00,43.00,43.13,3449600,5.20
+1994-12-30,46.13,46.13,44.50,45.13,1379200,5.44
+1994-12-29,44.38,46.13,44.25,46.00,1893600,5.55
+1994-12-28,45.63,45.88,44.00,44.38,2475200,5.35
+1994-12-27,45.88,46.00,45.38,46.00,2889600,5.55
+1994-12-23,46.25,46.25,45.25,45.38,1425600,5.47
+1994-12-22,46.13,46.13,45.75,46.00,2044800,5.55
+1994-12-21,46.00,46.38,45.75,46.13,2600000,5.56
+1994-12-20,46.00,46.25,45.38,45.75,3126400,5.52
+1994-12-19,45.25,45.88,44.63,45.88,3099200,5.53
+1994-12-16,44.75,45.63,44.38,45.25,3198400,5.46
+1994-12-15,44.88,44.88,43.63,44.13,2700800,5.32
+1994-12-14,44.50,45.00,44.25,44.63,3561600,5.38
+1994-12-13,44.00,44.75,43.50,44.63,3534400,5.38
+1994-12-12,43.25,44.88,43.13,43.63,5448800,5.26
+1994-12-09,41.25,42.50,40.63,41.88,11275200,5.05
+1994-12-08,43.63,43.63,41.00,41.00,17456000,4.94
+1994-12-07,46.25,46.63,42.88,43.63,8277600,5.26
+1994-12-06,46.88,47.00,45.63,46.00,2942400,5.55
+1994-12-05,47.50,47.88,46.88,47.00,1688800,5.67
+1994-12-02,46.88,47.50,46.50,47.25,2536000,5.70
+1994-12-01,46.75,47.50,46.75,47.00,3292000,5.67
+1994-11-30,49.38,49.38,47.50,47.63,2013600,5.74
+1994-11-29,48.63,49.25,48.25,48.88,1592000,5.89
+1994-11-28,48.13,49.13,47.50,48.13,1300800,5.80
+1994-11-25,48.50,48.63,48.25,48.25,455200,5.82
+1994-11-23,46.75,48.00,46.63,47.75,3003200,5.76
+1994-11-22,49.75,49.88,48.00,48.50,1946400,5.85
+1994-11-21,50.88,52.13,49.63,49.75,1723200,6.00
+1994-11-18,50.63,50.75,50.38,50.63,1289600,6.10
+1994-11-17,51.50,51.50,50.25,50.50,1246400,6.09
+1994-11-16,50.25,50.88,50.25,50.88,2745600,6.13
+1994-11-15,49.25,50.25,49.25,50.25,3689600,6.06
+1994-11-14,48.88,49.25,48.75,49.00,1380800,5.91
+1994-11-11,48.63,49.13,48.25,48.88,1379200,5.89
+1994-11-10,49.50,49.63,48.25,48.75,2216800,5.88
+1994-11-09,49.50,50.13,48.75,49.25,3542400,5.94
+1994-11-08,48.38,48.75,48.00,48.63,3945600,5.86
+1994-11-07,48.38,48.88,48.25,48.38,2820800,5.83
+1994-11-04,48.50,49.50,48.13,48.38,7565600,5.83
+1994-11-03,49.75,49.75,48.00,48.38,8800800,5.83
+1994-11-02,51.13,51.38,49.88,49.88,3731200,6.01
+1994-11-01,52.63,52.63,51.13,51.13,2555200,6.16
+1994-10-31,52.88,53.13,52.38,52.75,1256000,6.36
+1994-10-28,52.38,53.38,52.25,52.88,2208000,6.38
+1994-10-27,52.63,53.38,52.38,52.75,2031200,6.36
+1994-10-26,51.63,52.63,51.50,52.63,1352000,6.35
+1994-10-25,50.88,51.63,50.88,51.25,1716800,6.18
+1994-10-24,50.50,52.63,50.50,51.63,2160000,6.23
+1994-10-21,51.88,51.88,50.50,51.00,1494400,6.15
+1994-10-20,52.25,52.50,51.13,51.88,1491200,6.26
+1994-10-19,52.50,52.50,51.88,52.13,1500800,6.29
+1994-10-18,54.25,54.38,52.63,53.00,1324800,6.39
+1994-10-17,53.13,54.38,53.00,54.38,1060000,6.56
+1994-10-14,52.50,53.38,52.00,53.38,1937600,6.44
+1994-10-13,54.88,55.25,52.63,53.00,2851200,6.39
+1994-10-12,55.00,55.38,54.50,54.63,2984000,6.59
+1994-10-11,54.38,54.88,53.63,54.00,2013600,6.51
+1994-10-10,53.50,54.50,53.38,54.13,1160000,6.53
+1994-10-07,51.63,53.38,51.50,53.25,1856000,6.42
+1994-10-06,51.38,51.75,50.50,51.50,1401600,6.21
+1994-10-05,52.00,52.00,50.88,51.63,2172800,6.23
+1994-10-04,53.38,54.13,52.38,52.50,2811200,6.33
+1994-10-03,52.75,53.25,52.25,53.13,2020000,6.41
+1994-09-30,53.75,54.25,53.00,53.00,2115200,6.39
+1994-09-29,54.00,54.63,52.50,53.75,2126400,6.48
+1994-09-28,51.50,53.75,51.38,53.63,4427200,6.47
+1994-09-27,50.88,51.88,50.88,51.50,2340800,6.21
+1994-09-26,52.00,52.13,50.88,51.00,2794400,6.15
+1994-09-23,52.50,53.13,51.88,52.00,2435200,6.27
+1994-09-22,52.50,52.75,52.00,52.63,2351200,6.35
+1994-09-21,53.00,53.13,51.75,52.63,4657600,6.35
+1994-09-20,53.63,54.00,52.38,53.00,2928000,6.39
+1994-09-19,54.00,54.63,53.63,53.88,2486400,6.50
+1994-09-16,53.88,54.00,53.38,54.00,3012800,6.51
+1994-09-15,53.00,54.13,53.00,54.00,2244800,6.51
+1994-09-14,53.00,53.25,52.63,53.25,2357600,6.42
+1994-09-13,53.13,53.50,52.50,53.13,2244800,6.41
+1994-09-12,53.75,54.13,52.75,53.00,2268800,6.39
+1994-09-09,52.50,54.13,52.38,53.75,3732800,6.48
+1994-09-08,51.63,53.50,51.63,53.25,2824000,6.42
+1994-09-07,51.00,51.75,50.88,51.75,2292000,6.24
+1994-09-06,51.63,51.88,50.50,50.88,2011200,6.13
+1994-09-02,52.63,52.75,51.50,51.75,780000,6.24
+1994-09-01,52.25,52.75,51.63,52.50,1573600,6.33
+1994-08-31,50.88,52.88,50.63,52.25,3601600,6.30
+1994-08-30,51.25,51.25,50.25,50.75,1564800,6.12
+1994-08-29,51.25,51.88,51.13,51.25,2204800,6.18
+1994-08-26,50.88,51.75,50.25,51.13,2048000,6.16
+1994-08-25,50.75,50.88,50.25,50.25,1756800,6.06
+1994-08-24,50.50,50.88,49.75,50.75,2819200,6.12
+1994-08-23,50.75,51.13,50.25,50.50,2235200,6.09
+1994-08-22,49.50,50.50,49.13,50.38,2013600,6.07
+1994-08-19,48.88,49.75,48.25,49.63,3206400,5.98
+1994-08-18,47.25,48.88,46.50,48.88,2971200,5.89
+1994-08-17,46.13,47.75,46.00,47.63,3954400,5.74
+1994-08-16,46.25,46.50,45.75,46.25,4067200,5.58
+1994-08-15,46.50,47.38,46.38,46.38,1772800,5.59
+1994-08-12,46.50,46.50,45.75,46.25,2353600,5.58
+1994-08-11,46.38,46.88,46.13,46.38,1499200,5.59
+1994-08-10,45.75,46.25,45.75,46.25,2403200,5.58
+1994-08-09,45.00,46.13,44.88,45.75,1604800,5.52
+1994-08-08,44.75,45.50,44.50,45.00,1918400,5.43
+1994-08-05,44.25,44.50,43.63,44.38,2804800,5.35
+1994-08-04,45.50,46.00,44.00,44.13,6630400,5.32
+1994-08-03,47.75,47.75,46.63,47.00,2814400,5.67
+1994-08-02,46.63,46.88,46.13,46.25,3532000,5.58
+1994-08-01,45.75,46.50,45.75,46.00,4296800,5.55
+1994-07-29,43.25,45.50,43.13,45.50,3761600,5.49
+1994-07-28,43.88,44.00,42.75,42.75,5480800,5.15
+1994-07-27,44.63,44.63,43.88,44.13,3001600,5.32
+1994-07-26,44.00,44.63,43.00,44.38,4904000,5.35
+1994-07-25,45.25,45.38,43.63,44.13,2592000,5.32
+1994-07-22,44.25,45.50,44.00,45.50,5431200,5.49
+1994-07-21,44.00,44.13,41.75,43.63,9622400,5.26
+1994-07-20,45.25,45.50,43.00,43.75,5452000,5.28
+1994-07-19,45.88,46.25,45.00,45.13,2089600,5.44
+1994-07-18,46.25,46.50,45.75,46.00,1011200,5.55
+1994-07-15,46.13,46.75,46.00,46.25,2219200,5.58
+1994-07-14,44.75,46.50,44.75,46.13,4859200,5.56
+1994-07-13,43.88,44.75,43.13,44.63,4000800,5.38
+1994-07-12,44.25,44.25,42.88,43.63,3204800,5.26
+1994-07-11,44.63,44.75,43.75,44.38,2239200,5.35
+1994-07-08,45.38,45.38,44.50,44.75,1780000,5.40
+1994-07-07,44.63,45.38,44.13,45.25,3153600,5.46
+1994-07-06,44.75,44.75,43.75,44.50,6879200,5.37
+1994-07-05,45.88,46.38,45.50,45.75,3035200,5.52
+1994-07-01,45.50,46.50,45.00,45.75,8280800,5.52
+1994-06-30,48.00,48.50,44.00,45.13,33811200,5.44
+1994-06-29,47.88,48.50,47.75,47.88,4966400,5.77
+1994-06-28,47.13,47.88,47.00,47.88,3009600,5.77
+1994-06-27,47.25,47.50,46.75,47.50,4408000,5.73
+1994-06-24,46.75,47.25,46.25,46.38,6329600,5.59
+1994-06-23,45.88,46.75,44.50,45.13,3417600,5.44
+1994-06-22,46.88,46.88,45.13,45.88,2939200,5.53
+1994-06-21,47.75,47.75,45.88,46.88,4946400,5.65
+1994-06-20,48.50,48.75,47.63,48.13,1001600,5.80
+1994-06-17,50.00,50.00,48.75,48.75,2148800,5.88
+1994-06-16,48.75,49.38,48.63,49.38,1211200,5.95
+1994-06-15,48.88,49.00,48.25,48.25,1003200,5.82
+1994-06-14,49.00,49.38,48.50,48.63,1068000,5.86
+1994-06-13,48.50,49.63,48.38,48.75,2116800,5.88
+1994-06-10,47.00,49.00,47.00,48.88,2166400,5.89
+1994-06-09,47.88,47.88,46.50,46.50,2404800,5.61
+1994-06-08,49.50,50.00,47.75,48.13,1723200,5.80
+1994-06-07,50.50,50.63,49.13,49.63,2495200,5.98
+1994-06-06,49.88,50.75,49.75,50.50,2660000,6.09
+1994-06-03,49.13,50.25,49.13,49.63,3632000,5.98
+1994-06-02,48.25,49.38,48.13,49.25,2561600,5.94
+1994-06-01,48.00,48.63,47.63,48.25,1947200,5.82
+1994-05-31,47.63,48.25,47.50,48.13,1577600,5.80
+1994-05-27,48.00,48.25,47.63,47.88,1406400,5.77
+1994-05-26,49.50,49.50,47.75,47.75,2622400,5.76
+1994-05-25,49.00,50.25,48.75,49.50,2576000,5.97
+1994-05-24,48.38,49.88,48.00,49.63,2412800,5.98
+1994-05-23,48.38,48.88,48.00,48.25,2100000,5.82
+1994-05-20,49.00,49.38,47.88,48.00,1460800,5.79
+1994-05-19,48.50,49.50,48.50,49.00,2685600,5.91
+1994-05-18,47.25,48.75,46.75,48.00,3654400,5.79
+1994-05-17,46.00,46.25,45.00,46.25,2340800,5.58
+1994-05-16,48.13,48.25,46.25,46.63,1436800,5.62
+1994-05-13,47.13,48.38,46.75,48.13,2296000,5.80
+1994-05-12,45.63,47.38,45.63,47.25,2012800,5.70
+1994-05-11,46.25,46.50,44.50,45.38,2722400,5.47
+1994-05-10,47.00,47.13,46.13,46.25,4045600,5.58
+1994-05-09,47.75,48.13,45.50,45.50,3652800,5.49
+1994-05-06,48.00,49.00,47.50,47.88,4228000,5.77
+1994-05-05,48.25,49.75,48.00,48.75,6736800,5.88
+1994-05-04,48.00,48.13,46.50,47.75,7732800,5.76
+1994-05-03,47.25,47.50,46.13,46.50,8323200,5.61
+1994-05-02,42.00,44.25,42.00,44.13,3155200,5.32
+1994-04-29,39.50,41.50,39.50,41.50,3679200,5.00
+1994-04-28,40.00,40.50,39.13,39.25,3240800,4.73
+1994-04-26,39.88,40.13,38.88,39.50,3273600,4.76
+1994-04-25,40.63,41.00,39.50,39.88,6920800,4.81
+1994-04-22,40.50,41.13,39.63,40.88,5459200,4.93
+1994-04-21,38.50,40.50,38.38,39.50,6755200,4.76
+1994-04-20,40.75,41.00,37.25,37.88,10715200,4.57
+1994-04-19,42.38,42.75,38.63,40.00,7737600,4.82
+1994-04-18,44.00,44.00,42.88,42.88,1740800,5.17
+1994-04-15,44.13,44.13,43.50,44.00,1492800,5.31
+1994-04-14,44.13,44.13,43.63,44.13,2857600,5.32
+1994-04-13,45.63,45.75,44.00,44.38,2800000,5.35
+1994-04-12,46.50,46.63,45.38,45.63,1484800,5.50
+1994-04-11,46.25,47.00,46.25,46.38,1800800,5.59
+1994-04-08,45.75,47.38,45.63,46.00,2176000,5.55
+1994-04-07,45.63,46.00,45.13,45.75,982400,5.52
+1994-04-06,45.00,45.50,44.50,45.13,2737600,5.44
+1994-04-05,44.00,45.13,43.88,44.88,3748800,5.41
+1994-04-04,41.75,43.88,41.63,43.88,2828800,5.29
+1994-03-31,42.38,42.88,41.13,42.75,3652800,5.15
+1994-03-30,43.88,44.00,42.25,42.25,2704800,5.09
+1994-03-29,44.50,44.88,43.50,43.88,2616000,5.29
+1994-03-28,47.13,47.13,45.25,45.50,2001600,5.49
+1994-03-25,46.25,47.13,46.13,47.00,2728000,5.67
+1994-03-24,46.63,46.63,46.00,46.38,2644800,5.59
+1994-03-23,47.25,47.50,46.38,46.63,3697600,5.62
+1994-03-22,46.13,47.50,45.75,47.13,2292000,5.68
+1994-03-21,46.00,46.25,45.75,46.13,1160000,5.56
+1994-03-18,46.00,46.13,45.50,45.88,1811200,5.53
+1994-03-17,45.88,46.38,45.63,46.13,2375200,5.56
+1994-03-16,44.75,46.00,44.75,45.50,2892800,5.48
+1994-03-15,43.38,45.13,43.38,44.75,4656000,5.39
+1994-03-14,43.25,43.25,42.50,43.13,4267200,5.20
+1994-03-11,43.25,43.25,42.63,43.00,3737600,5.18
+1994-03-10,87.25,87.62,86.00,86.50,2577600,5.21
+1994-03-09,86.87,87.50,86.25,87.25,3500800,5.26
+1994-03-08,85.00,85.87,84.87,85.87,2995200,5.17
+1994-03-07,83.87,85.00,83.12,84.62,5881600,5.10
+1994-03-04,81.12,81.75,81.00,81.37,1548800,4.90
+1994-03-03,82.00,82.12,80.87,81.25,2563200,4.90
+1994-03-02,82.00,82.25,80.87,81.75,3115200,4.93
+1994-03-01,83.00,83.75,81.62,82.37,1779200,4.96
+1994-02-28,81.37,83.00,81.37,82.62,2731200,4.98
+1994-02-25,82.12,83.12,81.12,81.12,2608000,4.89
+1994-02-24,80.62,82.25,80.62,81.87,4316800,4.93
+1994-02-23,82.12,82.37,80.87,80.87,2081600,4.87
+1994-02-22,83.62,83.62,81.87,82.00,2505600,4.94
+1994-02-18,84.50,84.50,83.12,83.62,4142400,5.04
+1994-02-17,85.87,85.87,84.00,84.50,2553600,5.09
+1994-02-16,85.00,85.75,84.25,85.50,5947200,5.15
+1994-02-15,86.00,86.37,84.75,85.00,2697600,5.12
+1994-02-14,85.50,86.00,84.75,85.62,2956800,5.16
+1994-02-11,84.75,85.75,84.62,85.00,2606400,5.12
+1994-02-10,83.87,85.37,83.87,84.75,3422400,5.11
+1994-02-09,82.12,84.12,80.75,83.62,2864000,5.04
+1994-02-08,83.00,83.12,81.75,81.87,1404800,4.93
+1994-02-07,83.75,83.75,82.50,83.37,3014400,5.02
+1994-02-04,86.00,86.37,83.75,84.12,1856000,5.07
+1994-02-03,86.25,86.50,85.00,86.00,2044800,5.18
+1994-02-02,86.25,87.25,85.75,86.50,2032000,5.21
+1994-02-01,85.50,86.37,85.25,86.37,2128000,5.20
+1994-01-31,85.25,86.50,84.87,85.50,3200000,5.15
+1994-01-28,85.62,85.62,84.62,85.00,2081600,5.12
+1994-01-27,83.37,85.50,82.87,85.00,3625600,5.12
+1994-01-26,81.00,83.37,81.00,83.25,2707200,5.02
+1994-01-25,82.00,82.00,80.25,80.75,3022400,4.87
+1994-01-24,83.50,83.62,81.87,82.00,1363200,4.94
+1994-01-21,83.75,83.75,82.37,83.37,1480000,5.02
+1994-01-20,83.75,83.87,82.50,83.62,2825600,5.04
+1994-01-19,83.00,84.00,82.62,82.87,4099200,4.99
+1994-01-18,82.87,83.00,81.62,82.75,2212800,4.99
+1994-01-17,80.00,83.25,80.00,82.75,3313600,4.99
+1994-01-14,78.75,80.62,78.75,80.25,2590400,4.83
+1994-01-13,78.00,78.62,77.62,78.50,1222400,4.73
+1994-01-12,78.25,78.25,77.50,78.00,753600,4.70
+1994-01-11,76.62,78.37,76.62,77.50,1611200,4.67
+1994-01-10,77.12,78.25,77.00,77.25,1467200,4.65
+1994-01-07,77.00,77.25,76.62,77.12,2892800,4.65
+1994-01-06,75.87,76.37,75.62,76.12,1216000,4.59
+1994-01-05,75.37,75.87,75.00,75.62,2824000,4.56
+1994-01-04,76.87,76.87,75.12,75.12,1865600,4.53
+1994-01-03,75.62,77.25,74.87,77.25,1652800,4.65
+1993-12-31,75.50,76.37,75.50,75.87,1372800,4.57
+1993-12-30,74.62,75.12,74.37,74.75,1708800,4.50
+1993-12-29,75.62,76.25,74.00,74.75,2324800,4.50
+1993-12-28,76.37,76.87,75.12,75.62,1377600,4.56
+1993-12-27,76.00,76.75,75.00,76.62,2505600,4.62
+1993-12-23,76.50,77.50,76.25,76.87,1529600,4.63
+1993-12-22,76.25,76.25,73.50,75.62,3740800,4.56
+1993-12-21,78.25,78.50,76.12,76.37,2092800,4.60
+1993-12-20,78.00,78.75,77.50,78.12,4646400,4.71
+1993-12-17,77.62,78.12,77.12,77.75,1816000,4.68
+1993-12-16,76.12,78.50,76.12,77.50,4576000,4.67
+1993-12-15,75.12,76.37,74.75,75.62,2102400,4.56
+1993-12-14,75.00,75.75,74.87,75.25,1782400,4.53
+1993-12-13,75.00,75.12,74.37,74.75,1627200,4.50
+1993-12-10,74.25,75.37,73.37,75.25,3030400,4.53
+1993-12-09,76.37,76.87,74.25,74.75,1929600,4.50
+1993-12-08,76.25,76.62,76.00,76.50,2707200,4.61
+1993-12-07,76.87,76.87,76.00,76.25,1022400,4.59
+1993-12-06,75.62,77.37,75.50,76.87,3305600,4.63
+1993-12-03,74.25,75.62,74.12,75.62,1801600,4.56
+1993-12-02,74.62,74.75,73.75,74.50,3219200,4.49
+1993-12-01,72.50,75.37,72.50,74.87,4331200,4.51
+1993-11-30,72.12,72.87,71.50,72.37,2224000,4.36
+1993-11-29,73.00,73.00,71.75,72.00,2035200,4.34
+1993-11-26,72.87,73.25,72.75,73.12,332800,4.41
+1993-11-24,72.12,73.75,72.12,72.87,2617600,4.39
+1993-11-23,71.00,71.87,70.87,71.75,1804800,4.32
+1993-11-22,74.00,74.00,70.50,70.50,2889600,4.25
+1993-11-19,73.87,74.62,73.50,73.87,1497600,4.45
+1993-11-18,73.50,74.25,73.37,73.87,1622400,4.45
+1993-11-17,73.37,73.87,73.25,73.37,1385600,4.42
+1993-11-16,73.50,73.62,72.87,73.50,2659200,4.43
+1993-11-15,74.00,74.00,73.25,73.62,1219200,4.44
+1993-11-12,75.00,75.37,73.62,74.00,3011200,4.46
+1993-11-11,75.00,75.25,74.37,74.87,1945600,4.51
+1993-11-10,74.00,75.37,74.00,75.00,4803200,4.52
+1993-11-09,73.25,73.87,73.25,73.62,3324800,4.44
+1993-11-08,73.37,74.00,72.75,73.37,1644800,4.42
+1993-11-05,75.75,75.75,72.87,73.25,4428800,4.41
+1993-11-04,74.50,76.37,74.25,76.25,7488000,4.59
+1993-11-03,74.25,74.87,73.12,74.50,4604800,4.49
+1993-11-02,72.12,74.25,71.12,74.25,4777600,4.47
+1993-11-01,69.37,71.62,68.87,71.62,3544000,4.31
+1993-10-29,68.75,70.00,68.75,69.87,891200,4.21
+1993-10-28,69.87,70.37,68.12,68.50,2403200,4.13
+1993-10-27,68.12,70.12,68.12,69.87,1452800,4.21
+1993-10-26,68.37,68.75,67.25,68.00,1457600,4.10
+1993-10-25,69.00,69.00,67.75,68.37,1761600,4.12
+1993-10-22,66.75,68.25,66.62,66.75,1145600,4.02
+1993-10-21,67.50,67.50,66.62,67.00,806400,4.04
+1993-10-20,67.37,67.75,66.87,67.75,1225600,4.08
+1993-10-19,68.12,68.87,67.25,67.25,1987200,4.05
+1993-10-18,68.12,69.12,68.00,68.00,2251200,4.10
+1993-10-15,70.00,70.00,67.87,68.12,2540800,4.10
+1993-10-14,68.00,70.25,68.00,70.00,2364800,4.22
+1993-10-13,68.50,68.87,66.62,67.87,5062400,4.09
+1993-10-12,68.00,70.37,68.00,70.25,2505600,4.23
+1993-10-11,68.12,69.50,66.50,67.75,2217600,4.08
+1993-10-08,67.87,68.50,67.37,67.87,1609600,4.09
+1993-10-07,67.12,67.87,67.12,67.62,1004800,4.07
+1993-10-06,67.50,68.00,67.37,67.62,1411200,4.07
+1993-10-05,68.25,68.25,66.12,67.62,2729600,4.07
+1993-10-04,65.75,67.87,65.75,67.75,3211200,4.08
+1993-10-01,67.25,67.37,64.50,65.87,7584000,3.97
+1993-09-30,68.25,70.62,67.25,68.62,5364800,4.13
+1993-09-29,68.50,68.75,67.75,68.12,4140800,4.10
+1993-09-28,68.25,69.00,67.25,68.62,4019200,4.13
+1993-09-27,69.00,70.37,67.75,68.50,5049600,4.13
+1993-09-24,64.00,69.00,64.00,68.75,7801600,4.14
+1993-09-23,61.75,64.12,61.00,64.12,4220800,3.86
+1993-09-22,58.63,60.88,58.63,60.75,2963200,3.66
+1993-09-21,57.00,58.50,57.00,58.25,2966400,3.51
+1993-09-20,57.25,57.38,57.00,57.00,1286400,3.43
+1993-09-17,57.63,57.75,57.13,57.50,1240000,3.46
+1993-09-16,56.50,58.13,56.38,58.13,1516800,3.50
+1993-09-15,56.00,56.88,55.50,56.00,2515200,3.37
+1993-09-14,55.00,56.50,54.38,55.88,6273600,3.37
+1993-09-13,56.88,57.25,55.00,55.00,5145600,3.31
+1993-09-10,58.00,58.50,56.88,56.88,4182400,3.43
+1993-09-09,57.00,57.38,56.25,57.25,5350400,3.45
+1993-09-08,57.88,58.00,56.13,56.50,9092800,3.40
+1993-09-07,60.75,60.88,60.25,60.25,5640000,3.63
+1993-09-03,62.13,62.13,61.25,61.50,3524800,3.71
+1993-09-02,63.00,63.13,62.00,62.13,6555200,3.74
+1993-09-01,59.25,60.00,58.75,59.13,2870400,3.56
+1993-08-31,58.25,60.00,58.13,59.25,1635200,3.57
+1993-08-30,58.25,59.00,58.00,58.25,1358400,3.51
+1993-08-27,58.50,58.50,57.63,58.50,816000,3.52
+1993-08-26,57.00,58.50,56.63,58.38,1206400,3.52
+1993-08-25,58.25,58.75,56.88,57.00,1446400,3.43
+1993-08-24,57.63,58.63,56.00,58.00,2883200,3.49
+1993-08-23,59.25,59.38,57.50,57.50,3617600,3.46
+1993-08-20,60.50,60.50,59.88,60.13,1683200,3.62
+1993-08-19,62.13,62.38,60.13,60.13,1788800,3.62
+1993-08-18,60.50,63.00,60.50,62.13,2744000,3.74
+1993-08-17,57.38,60.13,57.38,59.88,3129600,3.61
+1993-08-16,55.75,57.38,55.75,57.25,1971200,3.45
+1993-08-13,57.00,57.63,55.38,55.75,6086400,3.36
+1993-08-12,55.75,56.75,54.25,56.75,13865600,3.42
+1993-08-11,52.00,55.50,52.00,52.75,28179200,3.18
+1993-08-10,61.13,61.13,59.38,59.50,3552000,3.58
+1993-08-09,62.38,62.38,60.63,61.25,1942400,3.69
+1993-08-06,62.63,62.75,62.38,62.38,1721600,3.76
+1993-08-05,63.75,64.00,62.38,62.63,1617600,3.77
+1993-08-04,63.25,63.75,63.13,63.38,1468800,3.82
+1993-08-03,63.00,64.00,62.88,63.00,1792000,3.80
+1993-08-02,63.13,64.25,62.25,62.50,2121600,3.77
+1993-07-30,64.50,64.50,63.13,63.13,1364800,3.80
+1993-07-29,66.50,66.50,63.88,64.62,3043200,3.89
+1993-07-28,63.00,65.25,63.00,65.12,2406400,3.92
+1993-07-27,63.50,63.50,62.38,62.88,1456000,3.79
+1993-07-26,62.75,64.00,62.75,63.50,3132800,3.83
+1993-07-23,60.63,61.75,60.50,61.75,2275200,3.72
+1993-07-22,60.00,61.25,59.88,60.25,2129600,3.63
+1993-07-21,62.00,62.00,59.63,60.13,3238400,3.62
+1993-07-20,63.00,63.00,62.00,62.25,1155200,3.75
+1993-07-19,64.37,64.75,61.75,62.50,1654400,3.77
+1993-07-16,66.00,66.00,64.37,64.50,2590400,3.89
+1993-07-15,66.62,66.62,65.37,66.12,1724800,3.98
+1993-07-14,65.75,67.50,65.75,66.62,1840000,4.01
+1993-07-13,64.37,65.37,64.25,65.25,680000,3.93
+1993-07-12,64.50,65.00,63.75,64.37,908800,3.88
+1993-07-09,65.25,65.37,64.62,64.62,907200,3.89
+1993-07-08,64.00,66.12,64.00,65.50,3798400,3.95
+1993-07-07,62.88,64.00,62.75,63.88,1227200,3.85
+1993-07-06,62.75,63.25,62.00,62.63,1742400,3.77
+1993-07-02,62.50,62.50,61.38,62.13,2659200,3.74
+1993-07-01,64.25,64.25,62.75,62.75,2537600,3.78
+1993-06-30,64.50,64.50,64.12,64.25,1304000,3.87
+1993-06-29,64.12,65.25,64.12,64.50,2438400,3.89
+1993-06-28,61.75,63.75,61.75,63.63,1907200,3.83
+1993-06-25,62.00,62.38,61.50,61.63,1537600,3.71
+1993-06-24,60.75,62.13,60.75,62.13,1628800,3.74
+1993-06-23,59.63,61.50,59.63,61.00,2796800,3.68
+1993-06-22,60.13,60.63,59.63,59.88,2281600,3.61
+1993-06-21,59.88,60.00,59.50,60.00,774400,3.61
+1993-06-18,60.13,60.13,59.75,59.88,1182400,3.61
+1993-06-17,59.50,60.13,59.50,60.00,1756800,3.61
+1993-06-16,59.00,59.75,59.00,59.50,2310400,3.58
+1993-06-15,57.88,58.75,57.75,58.38,2528000,3.52
+1993-06-14,57.50,58.25,57.38,57.63,2003200,3.47
+1993-06-11,56.13,57.38,56.13,57.00,1801600,3.43
+1993-06-10,54.50,56.13,54.50,55.63,3446400,3.35
+1993-06-09,54.50,54.88,54.13,54.50,1016000,3.28
+1993-06-08,55.00,55.25,54.50,54.50,1449600,3.28
+1993-06-07,55.75,55.88,54.75,55.00,1548800,3.31
+1993-06-04,57.38,57.38,56.00,56.00,1068800,3.37
+1993-06-03,58.25,58.25,57.38,57.38,2032000,3.46
+1993-06-02,59.38,59.38,57.75,58.25,2028800,3.51
+1993-06-01,59.50,59.63,59.13,59.50,1958400,3.58
+1993-05-28,60.50,60.63,59.75,59.75,1888000,3.60
+1993-05-27,60.13,61.25,60.00,60.63,4483200,3.65
+1993-05-26,60.88,60.88,60.00,60.00,2928000,3.61
+1993-05-25,60.00,61.25,60.00,61.00,3344000,3.68
+1993-05-24,59.63,60.25,59.50,60.00,3459200,3.61
+1993-05-21,60.00,60.00,59.50,59.63,1881600,3.59
+1993-05-20,59.00,60.13,58.88,60.13,3593600,3.62
+1993-05-19,56.75,58.75,56.75,58.63,3324800,3.53
+1993-05-18,57.50,57.88,56.63,56.75,3217600,3.42
+1993-05-17,56.25,56.38,55.75,55.75,2761600,3.36
+1993-05-14,56.75,56.75,55.75,56.00,4777600,3.37
+1993-05-13,54.75,57.00,54.75,56.75,11859200,3.42
+1993-05-12,58.50,58.50,56.63,56.75,2368000,3.42
+1993-05-11,57.00,59.50,57.00,59.38,1633600,3.58
+1993-05-10,55.00,57.75,55.00,56.75,2860800,3.42
+1993-05-07,55.50,56.50,54.25,54.25,3427200,3.27
+1993-05-06,60.50,61.50,56.50,56.50,9841600,3.40
+1993-05-05,58.25,60.25,58.25,60.13,7276800,3.62
+1993-05-04,56.75,57.63,56.13,57.50,2012800,3.46
+1993-05-03,54.00,57.00,54.00,56.88,2944000,3.43
+1993-04-30,53.38,55.75,53.38,54.00,1846400,3.25
+1993-04-29,52.75,52.75,52.00,52.63,1462400,3.17
+1993-04-28,53.88,54.50,52.63,53.50,2012800,3.22
+1993-04-27,51.50,54.13,51.50,54.13,4198400,3.26
+1993-04-26,49.50,51.00,49.50,50.75,3641600,3.06
+1993-04-23,51.50,51.50,49.25,49.25,2784000,2.97
+1993-04-22,52.00,53.00,51.63,51.88,2707200,3.13
+1993-04-21,53.25,53.25,51.63,52.00,6041600,3.13
+1993-04-20,49.13,53.00,48.75,52.63,7384000,3.17
+1993-04-19,46.63,49.00,46.38,49.00,5531200,2.95
+1993-04-16,46.63,47.00,46.25,46.50,2592000,2.80
+1993-04-15,46.88,47.13,46.38,46.75,2137600,2.82
+1993-04-14,48.63,48.63,45.63,46.88,4388800,2.82
+1993-04-13,48.25,49.63,48.25,48.50,3062400,2.92
+1993-04-12,46.75,48.25,46.50,48.00,2035200,2.89
+1993-04-08,48.63,48.63,45.50,46.63,2912000,2.81
+1993-04-07,48.25,48.63,48.00,48.63,1041600,2.93
+1993-04-06,48.88,48.88,48.00,48.13,1166400,2.90
+1993-04-05,48.50,49.38,48.38,49.00,1227200,2.95
+1993-04-02,49.25,49.50,48.25,48.63,1889600,2.93
+1993-04-01,51.50,51.50,49.25,49.38,1633600,2.98
+1993-03-31,52.38,52.75,51.38,51.50,7000000,3.10
+1993-03-30,48.63,50.75,48.63,50.50,4678400,3.04
+1993-03-29,46.75,49.00,46.50,48.63,1452800,2.93
+1993-03-26,46.50,47.50,46.00,46.75,2403200,2.82
+1993-03-25,45.88,47.13,45.63,46.63,3219200,2.81
+1993-03-24,46.25,46.38,45.25,45.63,3993600,2.75
+1993-03-23,45.38,47.38,45.38,46.88,3440000,2.82
+1993-03-22,45.25,45.25,44.75,45.00,3438400,2.71
+1993-03-19,47.75,47.75,45.75,45.75,5524800,2.76
+1993-03-18,47.63,48.13,46.88,47.75,2912000,2.88
+1993-03-17,49.00,49.50,47.50,47.63,2782400,2.87
+1993-03-16,51.00,51.75,49.13,49.25,2244800,2.97
+1993-03-15,52.00,52.13,50.63,51.00,2747200,3.07
+1993-03-12,47.75,50.38,47.75,50.25,2144000,3.03
+1993-03-11,49.50,49.63,48.38,49.00,4262400,2.95
+1993-03-10,46.50,49.00,46.50,48.38,4816000,2.91
+1993-03-09,46.25,47.13,45.63,46.38,4048000,2.79
+1993-03-08,47.25,47.75,45.38,45.50,4361600,2.74
+1993-03-05,45.25,47.00,45.25,47.00,5937600,2.83
+1993-03-04,46.50,46.88,45.25,45.25,10105600,2.73
+1993-03-03,48.50,50.50,48.50,50.25,5227200,3.03
+1993-03-02,47.13,48.25,47.13,48.13,3080000,2.90
+1993-03-01,44.50,47.00,44.50,47.00,4200000,2.83
+1993-02-26,45.13,45.75,44.00,44.25,1382400,2.67
+1993-02-25,46.00,47.00,45.38,45.38,6236800,2.73
+1993-02-24,42.25,46.88,42.25,46.88,12542400,2.82
+1993-02-23,42.00,42.63,40.00,42.25,14497600,2.55
+1993-02-22,46.13,46.13,42.00,42.00,14742400,2.53
+1993-02-19,49.38,49.38,46.25,46.25,7689600,2.79
+1993-02-18,49.75,49.75,49.00,49.50,9462400,2.98
+1993-02-17,51.25,51.38,48.13,48.88,13622400,2.94
+1993-02-16,53.00,53.25,49.75,51.50,12518400,3.10
+1993-02-12,58.00,58.25,55.75,55.88,13067200,3.37
+1993-02-11,65.00,65.00,61.63,61.88,4651200,3.73
+1993-02-10,64.50,65.12,64.00,65.12,1070400,3.92
+1993-02-09,65.12,65.25,64.37,64.50,1070400,3.89
+1993-02-08,64.87,65.87,64.50,64.75,2790400,3.90
+1993-02-05,66.75,66.87,64.00,64.87,1038400,3.91
+1993-02-04,65.25,66.75,65.25,66.62,969600,4.01
+1993-02-03,66.37,68.00,65.50,65.75,1204800,3.96
+1993-02-02,65.37,66.50,64.62,66.25,1038400,3.99
+1993-02-01,65.00,65.50,65.00,65.25,1548800,3.93
+1993-01-29,64.37,64.75,64.00,64.50,961600,3.89
+1993-01-28,62.38,64.00,62.38,63.75,1324800,3.84
+1993-01-27,63.25,63.25,62.00,62.00,1867200,3.73
+1993-01-26,65.00,65.00,63.50,63.50,1224000,3.83
+1993-01-25,63.13,65.62,63.13,64.87,1958400,3.91
+1993-01-22,63.63,64.00,62.63,63.00,1240000,3.80
+1993-01-21,63.50,63.88,62.25,63.88,1081600,3.85
+1993-01-20,62.38,63.63,62.13,63.38,878400,3.82
+1993-01-19,64.00,64.37,61.75,62.25,2230400,3.75
+1993-01-18,65.12,65.50,62.63,63.75,1936000,3.84
+1993-01-15,64.00,67.00,64.00,65.37,2524800,3.94
+1993-01-14,62.50,64.00,62.00,63.63,1616000,3.83
+1993-01-13,58.63,61.75,58.50,61.75,2025600,3.72
+1993-01-12,56.88,58.38,56.88,58.25,1697600,3.51
+1993-01-11,55.88,56.88,55.38,56.88,1552000,3.43
+1993-01-08,57.00,57.13,54.75,55.63,2204800,3.35
+1993-01-07,58.00,58.00,57.13,57.13,1878400,3.44
+1993-01-06,57.38,57.63,57.25,57.38,3049600,3.46
+1993-01-05,57.38,57.50,56.75,57.00,998400,3.43
+1993-01-04,56.25,57.75,56.25,57.50,1929600,3.46
+1992-12-31,56.50,57.50,56.50,56.88,1035200,3.43
+1992-12-30,56.00,56.13,55.75,56.13,806400,3.38
+1992-12-29,55.50,56.50,55.50,55.88,2108800,3.37
+1992-12-28,55.63,55.63,54.50,54.88,1995200,3.31
+1992-12-24,56.00,56.00,55.50,55.63,1206400,3.35
+1992-12-23,57.25,58.25,56.63,57.00,2646400,3.43
+1992-12-22,57.13,58.38,57.00,58.25,1678400,3.51
+1992-12-21,57.50,57.50,57.00,57.00,1057600,3.43
+1992-12-18,56.00,57.38,55.63,57.38,1652800,3.46
+1992-12-17,54.50,55.00,54.25,54.88,1172800,3.31
+1992-12-16,55.50,55.75,54.38,54.50,1158400,3.28
+1992-12-15,56.13,56.25,55.25,55.38,977600,3.34
+1992-12-14,54.75,56.25,54.50,56.25,1264000,3.39
+1992-12-11,54.88,54.88,54.25,54.63,636800,3.29
+1992-12-10,55.88,56.00,54.75,54.88,761600,3.31
+1992-12-09,56.50,56.63,55.88,55.88,1155200,3.37
+1992-12-08,57.00,57.88,56.50,56.75,2684800,3.42
+1992-12-07,56.88,57.13,56.75,56.88,1200000,3.43
+1992-12-04,55.00,57.00,55.00,56.88,1513600,3.43
+1992-12-03,54.50,55.00,54.00,54.88,1147200,3.31
+1992-12-02,55.75,55.88,55.13,55.13,1427200,3.32
+1992-12-01,54.50,55.50,54.38,55.50,1868800,3.34
+1992-11-30,55.50,55.50,54.13,54.50,1363200,3.28
+1992-11-27,54.50,55.00,54.50,55.00,1660800,3.31
+1992-11-25,53.63,54.38,53.25,53.75,1944000,3.24
+1992-11-24,53.25,53.88,52.50,53.00,1635200,3.19
+1992-11-23,53.88,53.88,52.75,53.00,1334400,3.19
+1992-11-20,52.50,54.00,52.50,53.75,2156800,3.24
+1992-11-19,52.75,53.00,52.00,52.13,1366400,3.14
+1992-11-18,50.88,52.38,50.00,52.38,2867200,3.16
+1992-11-17,51.38,51.50,50.00,50.63,4241600,3.05
+1992-11-16,52.25,52.38,51.50,51.50,1560000,3.10
+1992-11-13,52.63,52.88,52.13,52.25,1158400,3.15
+1992-11-12,53.25,53.25,52.00,52.38,1369600,3.16
+1992-11-11,53.00,53.75,53.00,53.25,1372800,3.21
+1992-11-10,52.88,53.00,52.63,53.00,1281600,3.19
+1992-11-09,51.13,52.88,51.13,52.50,1155200,3.16
+1992-11-06,50.75,51.75,50.25,51.00,1560000,3.07
+1992-11-05,51.63,52.00,50.25,50.75,2691200,3.06
+1992-11-04,51.25,52.63,51.13,51.63,1500800,3.11
+1992-11-03,51.38,51.50,50.75,51.38,1849600,3.10
+1992-11-02,52.00,52.13,51.38,51.38,1489600,3.10
+1992-10-30,52.88,53.63,52.00,52.13,1385600,3.14
+1992-10-29,53.00,53.25,52.25,53.00,1144000,3.19
+1992-10-28,51.00,53.00,50.88,52.88,2809600,3.19
+1992-10-27,51.25,52.00,49.25,51.00,5771200,3.07
+1992-10-26,52.00,52.00,50.25,50.88,5052800,3.06
+1992-10-23,53.25,54.00,53.25,53.63,1155200,3.23
+1992-10-22,52.75,53.75,52.38,53.75,1232000,3.24
+1992-10-21,53.75,53.75,52.75,53.25,1427200,3.21
+1992-10-20,53.38,54.25,53.38,53.75,1524800,3.24
+1992-10-19,53.38,54.38,52.38,53.38,3131200,3.22
+1992-10-16,53.50,54.75,52.13,53.38,3961600,3.22
+1992-10-15,52.25,52.88,51.63,52.38,1260800,3.16
+1992-10-14,52.00,53.00,51.63,52.88,1712000,3.19
+1992-10-13,53.38,53.38,52.00,52.50,1193600,3.16
+1992-10-12,51.63,53.88,51.13,53.63,1342400,3.23
+1992-10-09,53.25,53.75,51.00,51.38,1750400,3.10
+1992-10-08,52.38,53.63,52.00,53.25,2188800,3.21
+1992-10-07,51.25,52.50,51.25,52.00,1880000,3.13
+1992-10-06,50.50,51.88,50.13,51.13,2622400,3.08
+1992-10-05,48.88,49.50,44.75,49.25,2912000,2.97
+1992-10-02,50.00,50.25,47.75,48.88,915200,2.94
+1992-10-01,50.00,50.75,50.00,50.00,656000,3.01
+1992-09-30,49.50,51.00,49.50,50.25,1787200,3.03
+1992-09-29,46.75,49.50,46.38,49.50,3227200,2.98
+1992-09-28,47.00,49.00,45.75,46.75,2588800,2.82
+1992-09-25,51.25,51.38,47.25,47.88,2398400,2.88
+1992-09-24,50.50,52.13,49.50,51.75,1776000,3.12
+1992-09-23,51.88,52.25,50.00,50.50,2355200,3.04
+1992-09-22,51.00,52.75,51.00,52.00,2241600,3.13
+1992-09-21,50.13,50.75,50.00,50.50,772800,3.04
+1992-09-18,50.75,51.00,50.00,50.00,2324800,3.01
+1992-09-17,51.38,51.63,50.50,51.63,2897600,3.11
+1992-09-16,47.75,51.00,47.75,50.75,4417600,3.06
+1992-09-15,98.62,99.87,95.75,99.37,3363200,2.99
+1992-09-14,95.00,99.00,94.62,98.75,4166400,2.97
+1992-09-11,92.37,94.50,92.37,94.25,4147200,2.84
+1992-09-10,89.50,92.25,89.50,91.75,3558400,2.76
+1992-09-09,87.87,89.50,87.62,89.25,921600,2.69
+1992-09-08,88.25,88.25,87.50,87.62,966400,2.64
+1992-09-04,88.62,89.00,88.25,88.50,643200,2.67
+1992-09-03,88.50,89.87,88.50,88.50,1897600,2.67
+1992-09-02,88.00,88.87,87.87,88.50,1542400,2.67
+1992-09-01,84.75,88.25,84.25,87.62,3500800,2.64
+1992-08-31,87.25,87.25,84.50,85.25,2515200,2.57
+1992-08-28,89.00,89.00,87.25,87.25,908800,2.63
+1992-08-27,89.00,89.25,88.50,88.50,1881600,2.67
+1992-08-26,88.87,88.87,88.00,88.75,937600,2.67
+1992-08-25,87.12,89.12,87.12,88.87,1472000,2.68
+1992-08-24,87.75,87.75,87.00,87.25,1155200,2.63
+1992-08-21,89.50,89.50,87.50,88.25,1932800,2.66
+1992-08-20,88.50,89.25,88.00,89.00,2099200,2.68
+1992-08-19,88.00,89.37,88.00,89.00,1894400,2.68
+1992-08-18,86.62,88.00,86.25,88.00,1865600,2.65
+1992-08-17,86.50,87.75,86.37,86.62,2156800,2.61
+1992-08-14,86.75,87.75,86.75,87.50,1510400,2.64
+1992-08-13,87.50,87.87,86.25,86.50,1548800,2.61
+1992-08-12,87.87,88.25,87.12,87.25,908800,2.63
+1992-08-11,89.00,89.12,86.75,87.50,2464000,2.64
+1992-08-10,87.87,89.50,87.62,89.12,1958400,2.68
+1992-08-07,88.00,88.25,87.37,87.87,3104000,2.65
+1992-08-06,92.62,93.25,89.00,90.00,4326400,2.71
+1992-08-05,94.87,94.87,92.37,92.87,2764800,2.80
+1992-08-04,94.75,95.25,94.00,94.50,3849600,2.85
+1992-08-03,92.25,94.50,92.00,94.25,1292800,2.84
+1992-07-31,92.37,92.37,91.00,92.00,2041600,2.77
+1992-07-30,92.00,92.50,91.50,92.25,2032000,2.78
+1992-07-29,90.00,93.50,89.75,92.25,2662400,2.78
+1992-07-28,89.75,90.50,89.00,89.50,1139200,2.70
+1992-07-27,90.50,91.12,89.50,89.75,3462400,2.70
+1992-07-24,87.00,90.50,87.00,90.50,1177600,2.73
+1992-07-23,86.75,87.25,86.00,87.25,745600,2.63
+1992-07-22,88.50,88.50,86.87,87.00,483200,2.62
+1992-07-21,87.25,89.00,87.25,88.75,2131200,2.67
+1992-07-20,88.00,88.62,86.62,87.00,4905600,2.62
+1992-07-17,89.00,89.75,88.50,89.00,1494400,2.68
+1992-07-16,88.50,90.25,88.00,90.00,3152000,2.71
+1992-07-15,92.25,94.62,92.25,92.50,4672000,2.79
+1992-07-14,90.00,91.75,89.25,91.62,3545600,2.76
+1992-07-13,86.62,88.62,86.62,88.62,2448000,2.67
+1992-07-10,90.25,90.25,86.50,86.50,4812800,2.61
+1992-07-09,87.12,90.75,87.12,90.50,1843200,2.73
+1992-07-08,87.00,88.25,85.37,86.87,2572800,2.62
+1992-07-07,89.00,90.50,87.12,87.25,7859200,2.63
+1992-07-06,86.00,89.50,86.00,89.00,2169600,2.68
+1992-07-02,86.25,86.75,84.75,86.25,1916800,2.60
+1992-07-01,82.75,85.75,82.75,85.25,1872000,2.57
+1992-06-30,81.75,83.25,81.25,83.00,2835200,2.50
+1992-06-29,77.62,82.00,77.37,81.75,1318400,2.46
+1992-06-26,76.25,78.00,76.00,77.87,633600,2.35
+1992-06-25,76.37,76.62,75.50,76.50,2454400,2.30
+1992-06-24,77.25,77.50,76.00,76.25,3526400,2.30
+1992-06-23,78.00,78.75,76.50,77.25,7123200,2.33
+1992-06-22,80.00,80.00,77.50,78.50,3683200,2.36
+1992-06-19,80.00,81.00,79.75,80.25,2092800,2.42
+1992-06-18,81.12,82.25,78.75,79.87,3916800,2.41
+1992-06-17,84.37,84.37,81.50,81.62,2003200,2.46
+1992-06-16,83.50,85.37,83.50,84.37,2105600,2.54
+1992-06-15,84.00,84.12,83.25,83.50,1289600,2.51
+1992-06-12,83.25,84.50,83.25,84.00,1929600,2.53
+1992-06-11,80.00,83.50,80.00,83.25,1491200,2.51
+1992-06-10,82.00,82.87,80.25,80.87,1299200,2.44
+1992-06-09,84.87,85.37,81.75,82.00,1766400,2.47
+1992-06-08,85.25,85.25,84.62,84.62,1139200,2.55
+1992-06-05,88.25,88.25,85.00,86.12,2585600,2.59
+1992-06-04,90.12,90.12,88.50,88.50,1510400,2.67
+1992-06-03,86.87,91.00,86.25,89.87,2611200,2.71
+1992-06-02,87.87,88.50,86.75,86.75,1811200,2.61
+1992-06-01,87.75,88.87,87.75,87.87,1840000,2.65
+1992-05-29,87.00,89.50,87.00,88.75,1907200,2.67
+1992-05-28,83.50,87.12,82.87,87.00,1388800,2.62
+1992-05-27,81.00,84.25,80.25,83.75,1984000,2.52
+1992-05-26,83.12,83.12,80.75,81.00,1292800,2.44
+1992-05-22,84.00,84.25,83.50,83.50,4147200,2.51
+1992-05-21,84.00,84.00,82.50,83.62,2092800,2.52
+1992-05-20,79.75,84.50,79.75,84.50,2912000,2.55
+1992-05-19,78.62,80.75,78.37,80.00,2092800,2.41
+1992-05-18,77.12,79.00,77.12,79.00,1171200,2.38
+1992-05-15,73.37,77.00,73.25,76.87,2729600,2.32
+1992-05-14,73.50,73.75,72.50,73.62,867200,2.22
+1992-05-13,74.62,74.62,73.25,73.25,1062400,2.21
+1992-05-12,75.75,75.75,74.62,74.87,380800,2.26
+1992-05-11,73.75,76.00,73.75,75.62,3948800,2.28
+1992-05-08,75.50,75.50,73.50,73.50,1824000,2.21
+1992-05-07,77.25,77.37,75.50,75.62,1446400,2.28
+1992-05-06,77.37,77.87,77.12,77.25,1596800,2.33
+1992-05-05,77.75,78.37,77.00,77.12,2883200,2.32
+1992-05-04,76.37,77.87,76.37,77.50,1292800,2.33
+1992-05-01,78.25,78.25,76.37,76.62,2368000,2.31
+1992-04-30,74.25,76.50,73.75,76.50,2243200,2.30
+1992-04-29,72.75,75.50,72.50,74.00,2470400,2.23
+1992-04-28,71.00,72.62,71.00,72.62,3731200,2.19
+1992-04-27,69.25,72.25,69.12,71.25,4249600,2.15
+1992-04-24,70.87,71.25,68.50,68.62,2720000,2.07
+1992-04-23,73.87,73.87,70.75,70.75,1056000,2.13
+1992-04-22,73.00,73.62,72.75,73.12,1609600,2.20
+1992-04-21,71.25,72.00,70.75,71.87,2809600,2.16
+1992-04-20,75.50,75.50,70.75,71.25,5612800,2.15
+1992-04-16,79.50,79.50,76.37,76.37,2259200,2.30
+1992-04-15,80.50,81.25,79.75,79.75,1292800,2.40
+1992-04-14,78.25,80.62,78.25,80.00,3232000,2.41
+1992-04-13,78.00,78.50,77.25,78.50,1603200,2.36
+1992-04-10,78.00,79.37,78.00,78.25,1971200,2.36
+1992-04-09,75.62,78.25,75.62,78.00,2764800,2.35
+1992-04-08,76.87,76.87,73.75,75.37,3836800,2.27
+1992-04-07,79.75,79.75,77.75,77.75,646400,2.34
+1992-04-06,80.00,80.25,79.75,80.00,2470400,2.41
+1992-04-03,80.12,80.25,79.50,80.00,1171200,2.41
+1992-04-02,79.25,81.25,79.25,80.25,2624000,2.42
+1992-04-01,78.62,79.00,78.25,79.00,1603200,2.38
+1992-03-31,79.75,80.00,79.25,79.25,1830400,2.39
+1992-03-30,80.25,80.25,79.62,79.62,569600,2.40
+1992-03-27,83.50,83.50,80.25,80.50,665600,2.42
+1992-03-26,82.00,84.37,81.50,83.25,1734400,2.51
+1992-03-25,81.75,81.87,81.25,81.87,1292800,2.46
+1992-03-24,80.75,82.25,80.75,81.62,2032000,2.46
+1992-03-23,80.62,80.62,79.75,80.62,1203200,2.43
+1992-03-20,82.25,82.25,80.50,80.50,1430400,2.42
+1992-03-19,80.00,81.00,79.75,80.62,793600,2.43
+1992-03-18,79.87,80.00,78.50,79.75,1516800,2.40
+1992-03-17,80.00,80.50,79.62,80.00,1555200,2.41
+1992-03-16,79.62,80.00,78.87,80.00,1619200,2.41
+1992-03-13,80.00,80.12,79.00,79.50,1235200,2.39
+1992-03-12,78.87,79.62,78.87,79.25,947200,2.39
+1992-03-11,80.50,80.50,78.50,79.12,2067200,2.38
+1992-03-10,77.87,80.87,77.75,80.87,2937600,2.43
+1992-03-09,77.37,78.25,77.37,77.62,2102400,2.34
+1992-03-06,76.00,77.25,75.75,77.12,3619200,2.32
+1992-03-05,79.00,79.00,74.00,74.87,5312000,2.25
+1992-03-04,79.50,80.25,79.00,79.00,2700800,2.38
+1992-03-03,80.50,80.62,79.50,79.50,2112000,2.39
+1992-03-02,79.87,81.25,79.87,80.25,2899200,2.42
+1992-02-28,80.50,80.75,79.75,80.00,18131200,2.41
+1992-02-27,83.00,84.75,81.00,81.12,3116800,2.44
+1992-02-26,78.12,83.00,78.12,83.00,2857600,2.50
+1992-02-25,74.50,78.37,74.50,78.37,8486400,2.36
+1992-02-24,79.25,79.50,72.50,74.50,5715200,2.24
+1992-02-21,80.87,82.12,78.25,79.12,1632000,2.38
+1992-02-20,79.25,81.50,79.25,80.50,7052800,2.42
+1992-02-19,85.00,85.50,77.87,77.87,4569600,2.34
+1992-02-18,88.37,88.37,84.50,85.75,1875200,2.58
+1992-02-14,89.62,89.62,88.50,88.50,1689600,2.66
+1992-02-13,90.37,92.25,89.75,89.87,1811200,2.71
+1992-02-12,92.25,92.62,89.62,90.62,3724800,2.73
+1992-02-11,90.25,93.00,90.25,92.25,3084800,2.78
+1992-02-10,86.12,90.25,86.00,89.87,1987200,2.71
+1992-02-07,87.50,87.50,85.87,86.00,768000,2.59
+1992-02-06,87.50,90.50,87.12,87.37,1222400,2.63
+1992-02-05,84.50,88.50,84.25,88.37,3980800,2.66
+1992-02-04,83.75,83.87,83.75,83.87,1497600,2.53
+1992-02-03,83.00,84.00,83.00,83.37,1360000,2.51
+1992-01-31,84.25,84.25,83.00,83.25,819200,2.51
+1992-01-30,82.75,84.00,82.75,83.75,2835200,2.52
+1992-01-29,86.25,86.25,82.50,82.50,1452800,2.48
+1992-01-28,88.00,88.25,86.50,86.75,2201600,2.61
+1992-01-27,89.87,90.50,88.12,88.25,4265600,2.66
+1992-01-24,84.25,88.00,84.00,88.00,1516800,2.65
+1992-01-23,83.50,85.50,83.50,84.75,2396800,2.55
+1992-01-22,79.25,82.25,79.00,82.25,2470400,2.48
+1992-01-21,81.37,82.00,78.75,79.00,3904000,2.38
+1992-01-20,82.50,82.50,80.75,81.37,1356800,2.45
+1992-01-17,82.87,83.25,80.25,81.75,3737600,2.46
+1992-01-16,88.25,88.50,81.00,82.87,6144000,2.50
+1992-01-15,86.50,88.75,86.50,88.50,3728000,2.66
+1992-01-14,81.50,85.75,81.50,85.62,2995200,2.58
+1992-01-13,82.87,82.87,81.25,81.50,1728000,2.45
+1992-01-10,82.50,83.12,82.50,82.87,1097600,2.50
+1992-01-09,80.25,84.37,80.25,82.75,2944000,2.49
+1992-01-08,79.12,79.87,78.75,79.62,2307200,2.40
+1992-01-07,80.00,80.00,79.00,79.50,1068800,2.39
+1992-01-06,79.50,81.25,79.25,80.25,2323200,2.42
+1992-01-03,76.00,79.25,75.75,79.12,2988800,2.38
+1992-01-02,74.25,74.87,73.50,73.50,2124800,2.21
+1991-12-31,77.87,78.25,74.50,74.50,4486400,2.24
+1991-12-30,75.87,77.87,75.25,77.87,2000000,2.34
+1991-12-27,73.50,76.12,73.25,76.12,1769600,2.29
+1991-12-26,70.25,73.75,70.25,73.50,1209600,2.21
+1991-12-24,68.62,70.25,68.62,70.00,1203200,2.11
+1991-12-23,66.75,68.50,66.75,68.37,1625600,2.06
+1991-12-20,67.25,67.37,66.50,66.75,1696000,2.01
+1991-12-19,66.50,67.00,66.00,66.75,1328000,2.01
+1991-12-18,67.50,67.50,66.25,66.75,1990400,2.01
+1991-12-17,68.25,68.25,67.00,67.50,1795200,2.03
+1991-12-16,67.87,68.87,67.37,68.50,1177600,2.06
+1991-12-13,65.25,67.87,65.25,67.75,3110400,2.04
+1991-12-12,65.12,65.37,64.87,65.25,1094400,1.96
+1991-12-11,65.25,65.37,64.50,65.00,1868800,1.96
+1991-12-10,63.88,65.62,63.63,65.00,1523200,1.96
+1991-12-09,63.63,64.12,63.63,63.75,1913600,1.92
+1991-12-06,63.00,63.75,62.50,63.38,1529600,1.91
+1991-12-05,63.50,64.00,63.00,63.13,1196800,1.90
+1991-12-04,62.88,63.88,62.50,63.25,2262400,1.90
+1991-12-03,61.00,63.25,61.00,62.75,2950400,1.89
+1991-12-02,60.00,61.63,59.50,61.25,3251200,1.84
+1991-11-29,60.25,60.38,60.00,60.13,460800,1.81
+1991-11-27,59.38,60.25,59.38,60.00,1283200,1.81
+1991-11-26,59.50,59.88,59.25,59.38,1548800,1.79
+1991-11-25,60.25,60.25,59.00,59.25,2003200,1.78
+1991-11-22,60.63,60.75,59.50,60.13,3283200,1.81
+1991-11-21,59.13,60.75,59.13,60.50,2752000,1.82
+1991-11-20,60.75,60.75,58.13,59.13,4854400,1.78
+1991-11-19,62.13,62.25,60.00,60.75,4502400,1.83
+1991-11-18,62.88,62.88,61.25,62.13,3427200,1.87
+1991-11-15,64.00,64.25,62.25,63.00,2944000,1.90
+1991-11-14,63.75,64.25,63.75,64.12,3014400,1.93
+1991-11-13,63.00,63.75,62.75,63.50,1612800,1.91
+1991-11-12,62.88,63.88,62.25,63.63,2201600,1.92
+1991-11-11,61.50,62.88,61.13,62.75,1692800,1.89
+1991-11-08,61.00,61.25,60.63,61.25,2764800,1.84
+1991-11-07,62.63,62.63,60.75,60.88,2745600,1.83
+1991-11-06,61.00,62.25,59.75,62.25,1753600,1.87
+1991-11-05,60.88,61.13,59.50,61.00,1472000,1.84
+1991-11-04,63.50,63.50,60.00,60.88,2784000,1.83
+1991-11-01,64.00,64.75,63.75,63.75,3603200,1.92
+1991-10-31,62.00,64.75,62.00,64.00,3270400,1.93
+1991-10-30,59.13,61.88,59.13,61.88,2323200,1.86
+1991-10-29,59.13,59.13,58.75,59.13,892800,1.78
+1991-10-28,59.00,59.25,59.00,59.00,1337600,1.78
+1991-10-25,59.25,59.38,59.13,59.38,812800,1.79
+1991-10-24,59.75,60.38,59.25,59.25,3136000,1.78
+1991-10-23,59.25,59.25,59.00,59.25,2342400,1.78
+1991-10-22,59.13,59.88,58.88,59.25,2067200,1.78
+1991-10-21,59.13,59.13,59.00,59.13,1648000,1.78
+1991-10-18,57.63,59.50,57.38,59.13,1945600,1.78
+1991-10-17,58.13,59.25,57.25,57.63,4550400,1.74
+1991-10-16,56.00,58.25,56.00,58.13,1804800,1.75
+1991-10-15,54.75,56.38,54.63,55.88,1798400,1.68
+1991-10-14,53.75,54.63,53.38,54.63,1072000,1.64
+1991-10-11,53.38,53.75,53.25,53.75,1360000,1.62
+1991-10-10,53.50,53.50,52.75,53.38,985600,1.61
+1991-10-09,52.00,53.88,51.50,53.00,3785600,1.60
+1991-10-08,51.25,52.00,51.25,51.75,2332800,1.56
+1991-10-07,51.25,52.25,51.00,51.25,3878400,1.54
+1991-10-04,52.00,52.25,51.25,52.00,2009600,1.57
+1991-10-03,52.00,52.50,51.00,52.00,3232000,1.57
+1991-10-02,53.00,53.00,51.50,52.50,4448000,1.58
+1991-10-01,54.00,54.00,52.50,52.75,4678400,1.59
+1991-09-30,51.50,54.25,51.50,54.00,6969600,1.63
+1991-09-27,52.00,52.00,51.25,52.00,4691200,1.57
+1991-09-26,51.50,52.00,51.25,51.50,6483200,1.55
+1991-09-25,51.25,52.50,50.75,51.75,4032000,1.56
+1991-09-24,50.75,51.75,50.50,50.50,2883200,1.52
+1991-09-23,50.25,51.50,50.00,51.25,5984000,1.54
+1991-09-20,49.75,51.25,49.75,50.00,10508800,1.51
+1991-09-19,50.75,52.50,49.75,50.00,5622400,1.51
+1991-09-18,48.75,50.75,48.75,50.25,3945600,1.51
+1991-09-17,49.50,50.00,48.25,49.25,5017600,1.48
+1991-09-16,51.00,51.25,49.50,50.00,5337600,1.51
+1991-09-13,49.25,51.25,48.75,50.75,11968000,1.53
+1991-09-12,46.50,50.00,46.00,49.13,12640000,1.48
+1991-09-11,44.25,45.50,43.50,45.00,21203200,1.35
+1991-09-10,44.75,45.25,40.25,42.88,27475200,1.29
+1991-09-09,45.25,45.50,43.75,45.00,11289600,1.35
+1991-09-06,45.25,47.75,45.00,46.00,12182400,1.38
+1991-09-05,47.50,47.75,44.25,45.00,21094400,1.35
+1991-09-04,50.25,50.50,46.50,46.75,13724800,1.41
+1991-09-03,52.00,52.00,50.00,50.13,3724800,1.51
+1991-08-30,53.00,53.00,51.50,51.50,4537600,1.55
+1991-08-29,54.50,54.50,52.75,52.75,2873600,1.59
+1991-08-28,53.75,55.25,53.00,54.50,4822400,1.64
+1991-08-27,50.25,54.50,50.25,53.75,8544000,1.62
+1991-08-26,49.50,51.00,49.50,50.25,7596800,1.51
+1991-08-23,48.50,50.00,48.50,49.75,4080000,1.50
+1991-08-22,49.38,50.00,48.50,48.75,4054400,1.47
+1991-08-21,48.75,49.25,47.75,49.25,7456000,1.48
+1991-08-20,48.00,48.50,47.50,48.25,4985600,1.45
+1991-08-19,48.00,48.25,46.75,47.50,8224000,1.43
+1991-08-16,50.00,50.50,48.75,50.00,5772800,1.51
+1991-08-15,49.25,51.00,48.88,50.38,6435200,1.52
+1991-08-14,48.13,49.25,47.75,49.13,10771200,1.48
+1991-08-13,48.00,48.63,47.75,48.00,9331200,1.45
+1991-08-12,48.75,48.75,46.50,47.75,10886400,1.44
+1991-08-09,49.25,49.50,47.50,48.50,20096000,1.46
+1991-08-08,50.50,52.63,50.25,51.38,6752000,1.55
+1991-08-07,48.13,50.75,47.75,50.25,13900800,1.51
+1991-08-06,48.75,49.00,46.75,48.00,23065600,1.45
+1991-08-05,49.00,49.25,48.50,48.88,24492800,1.47
+1991-08-02,52.25,52.25,49.75,50.50,8332800,1.52
+1991-08-01,50.25,52.00,50.25,52.00,6163200,1.57
+1991-07-31,50.50,50.50,49.88,50.25,4547200,1.51
+1991-07-30,50.25,50.50,49.00,49.88,8470400,1.50
+1991-07-29,52.00,52.13,49.13,49.38,10355200,1.49
+1991-07-26,52.00,52.50,51.25,52.25,1964800,1.57
+1991-07-25,50.63,51.75,50.25,51.75,2985600,1.56
+1991-07-24,51.25,51.63,50.25,50.63,5814400,1.52
+1991-07-23,53.38,53.38,51.00,51.63,5004800,1.55
+1991-07-22,54.25,54.63,52.75,53.25,5747200,1.60
+1991-07-19,53.88,54.63,53.38,54.25,8089600,1.63
+1991-07-18,51.50,53.75,51.50,53.63,5190400,1.61
+1991-07-17,52.50,52.88,50.00,51.50,10380800,1.55
+1991-07-16,54.00,54.00,52.88,53.00,6105600,1.60
+1991-07-15,53.00,54.25,52.75,54.00,4627200,1.63
+1991-07-12,50.13,52.75,49.75,52.50,7353600,1.58
+1991-07-11,49.38,49.88,49.00,49.88,3715200,1.50
+1991-07-10,48.75,50.00,48.75,49.25,8371200,1.48
+1991-07-09,47.75,49.25,47.50,48.50,8256000,1.46
+1991-07-08,45.50,47.00,45.38,47.00,6131200,1.42
+1991-07-05,46.88,46.88,46.13,46.13,832000,1.39
+1991-07-03,47.50,47.75,46.75,46.88,2732800,1.41
+1991-07-02,47.00,48.63,47.00,47.63,7206400,1.43
+1991-07-01,45.25,48.00,45.25,47.63,6803200,1.43
+1991-06-28,45.50,45.88,44.75,44.88,4489600,1.35
+1991-06-27,46.00,46.13,45.38,45.75,3110400,1.38
+1991-06-26,44.50,46.25,44.38,46.00,7014400,1.38
+1991-06-25,45.63,46.00,44.25,44.63,4428800,1.34
+1991-06-24,47.50,47.63,45.38,45.50,5808000,1.37
+1991-06-21,47.88,48.38,47.50,48.00,6240000,1.45
+1991-06-20,46.88,48.63,46.75,47.75,4928000,1.44
+1991-06-19,47.00,47.75,46.50,47.25,4067200,1.42
+1991-06-18,48.13,48.75,47.38,47.50,4979200,1.43
+1991-06-17,47.88,48.13,47.50,47.88,4006400,1.44
+1991-06-14,47.75,48.38,47.25,47.50,3977600,1.43
+1991-06-13,44.75,47.38,44.50,47.25,4384000,1.42
+1991-06-12,45.25,45.25,44.13,44.88,6278400,1.35
+1991-06-11,44.13,45.38,44.00,45.00,6041600,1.35
+1991-06-10,44.00,44.38,43.75,44.13,5990400,1.33
+1991-06-07,44.38,44.75,42.88,44.00,10070400,1.32
+1991-06-06,45.50,45.63,43.25,44.63,20185600,1.34
+1991-06-05,48.13,48.50,45.00,45.38,10643200,1.37
+1991-06-04,48.63,48.63,46.88,48.25,11689600,1.45
+1991-06-03,48.88,49.13,48.25,48.75,6124800,1.47
+1991-05-31,49.25,49.38,48.63,49.00,3587200,1.48
+1991-05-30,47.50,49.25,47.25,49.25,6796800,1.48
+1991-05-29,48.00,48.00,46.88,47.38,8544000,1.43
+1991-05-28,48.25,48.25,47.50,47.88,6060800,1.44
+1991-05-24,49.38,49.50,47.88,48.13,7532800,1.45
+1991-05-23,48.63,50.00,48.38,49.25,9632000,1.48
+1991-05-22,48.00,48.50,47.38,48.13,6790400,1.45
+1991-05-21,46.13,48.88,46.00,47.63,12780800,1.43
+1991-05-20,44.25,45.88,44.00,45.63,6732800,1.37
+1991-05-17,42.88,44.38,42.75,44.13,2745600,1.33
+1991-05-16,42.63,43.00,42.38,43.00,4243200,1.29
+1991-05-15,42.50,43.38,42.38,42.50,6572800,1.28
+1991-05-14,42.63,43.00,42.25,42.75,4793600,1.29
+1991-05-13,44.50,44.75,42.75,42.75,6800000,1.29
+1991-05-10,44.75,44.75,44.00,44.00,4339200,1.32
+1991-05-09,45.13,45.50,43.63,44.75,13014400,1.35
+1991-05-08,45.63,45.75,44.75,45.00,6636800,1.35
+1991-05-07,44.25,46.13,44.00,45.75,12768000,1.38
+1991-05-06,42.25,44.25,42.25,43.88,22150400,1.32
+1991-05-03,41.50,41.88,41.13,41.63,5683200,1.25
+1991-05-02,41.00,42.13,40.75,41.50,6227200,1.25
+1991-05-01,39.50,40.63,39.25,40.50,11843200,1.22
+1991-04-30,39.75,40.25,38.25,39.38,10611200,1.19
+1991-04-29,41.25,42.38,40.13,40.13,13254400,1.21
+1991-04-26,38.38,41.38,37.88,41.00,10995200,1.23
+1991-04-25,39.50,39.50,37.00,38.75,16006400,1.17
+1991-04-24,40.63,41.25,39.75,39.75,9676800,1.20
+1991-04-23,42.13,42.25,39.25,39.88,7212800,1.20
+1991-04-22,42.50,42.63,40.75,41.63,6057600,1.25
+1991-04-19,43.88,43.88,41.88,42.75,7878400,1.29
+1991-04-18,43.88,45.25,43.63,44.13,10323200,1.33
+1991-04-17,45.50,45.63,43.63,44.25,6848000,1.33
+1991-04-16,42.88,44.75,42.38,44.75,12643200,1.35
+1991-04-15,41.75,42.88,41.75,42.75,9139200,1.29
+1991-04-12,41.25,42.13,41.00,41.88,7398400,1.26
+1991-04-11,40.25,40.88,40.00,40.88,12409600,1.23
+1991-04-10,39.38,39.88,38.38,39.88,9036800,1.20
+1991-04-09,41.00,41.50,39.38,39.63,8006400,1.19
+1991-04-08,40.75,41.00,40.13,40.63,5779200,1.22
+1991-04-05,40.38,41.25,40.00,40.88,7123200,1.23
+1991-04-04,42.38,42.38,40.00,40.38,6521600,1.22
+1991-04-03,42.00,43.50,41.63,42.13,11718400,1.27
+1991-04-02,38.88,41.75,38.75,41.75,12390400,1.26
+1991-04-01,39.25,39.25,38.25,38.75,4883200,1.17
+1991-03-28,41.38,41.63,38.50,39.25,16032000,1.18
+1991-03-27,41.25,43.13,41.00,41.50,10784000,1.25
+1991-03-26,38.63,41.25,38.50,41.13,9984000,1.24
+1991-03-25,38.75,39.38,38.25,38.50,3424000,1.16
+1991-03-22,37.50,39.25,36.88,38.75,10131200,1.17
+1991-03-21,38.63,38.88,37.13,37.75,15571200,1.14
+1991-03-20,36.50,38.50,36.00,38.25,12768000,1.15
+1991-03-19,34.63,36.75,34.13,36.13,11225600,1.09
+1991-03-18,32.38,35.00,32.38,34.88,9315200,1.05
+1991-03-15,32.50,32.75,32.38,32.63,3974400,0.98
+1991-03-14,32.88,33.75,32.38,32.75,9312000,0.99
+1991-03-13,31.00,33.00,31.00,32.63,20300800,0.98
+1991-03-12,30.00,31.50,29.87,31.00,47891200,0.93
+1991-03-11,31.00,31.12,30.00,30.12,4089600,0.91
+1991-03-08,31.87,31.87,31.12,31.25,1267200,0.94
+1991-03-07,32.63,32.88,31.62,31.62,2784000,0.95
+1991-03-06,32.75,33.13,32.25,32.63,14262400,0.98
+1991-03-05,30.87,32.25,30.75,32.13,13952000,0.97
+1991-03-04,30.25,30.87,29.62,30.87,10547200,0.93
+1991-03-01,30.25,30.37,29.75,30.00,6310400,0.90
+1991-02-28,31.50,31.50,29.37,30.12,14316800,0.91
+1991-02-27,31.12,32.00,30.25,31.75,5740800,0.96
+1991-02-26,32.00,32.25,30.75,31.00,3065600,0.93
+1991-02-25,31.50,32.75,31.50,32.50,9612800,0.98
+1991-02-22,30.50,31.75,30.25,31.37,6435200,0.94
+1991-02-21,30.50,30.75,29.87,30.25,10873600,0.91
+1991-02-20,31.75,31.87,30.00,30.37,11529600,0.91
+1991-02-19,32.50,32.50,31.62,31.75,6956800,0.96
+1991-02-15,33.38,33.63,32.00,32.50,10048000,0.98
+1991-02-14,32.88,33.88,32.75,33.13,7497600,1.00
+1991-02-13,32.38,33.00,31.87,32.88,10867200,0.99
+1991-02-12,29.75,33.38,29.37,33.00,15321600,0.99
+1991-02-11,27.62,29.00,27.37,29.00,7462400,0.87
+1991-02-08,27.62,27.87,27.12,27.37,6380800,0.82
+1991-02-07,29.12,29.37,27.00,27.50,6230400,0.83
+1991-02-06,29.12,29.37,28.25,29.37,7110400,0.88
+1991-02-05,29.62,29.75,29.37,29.37,7430400,0.88
+1991-02-04,28.87,29.75,28.87,29.50,5139200,0.89
+1991-02-01,27.62,29.00,27.62,28.75,3628800,0.87
+1991-01-31,28.75,28.87,27.50,27.50,10083200,0.83
+1991-01-30,28.00,28.75,28.00,28.75,9068800,0.87
+1991-01-29,27.37,28.75,27.37,28.00,16505600,0.84
+1991-01-28,25.75,28.37,25.50,26.75,7718400,0.81
+1991-01-25,25.37,26.12,25.25,25.50,2150400,0.77
+1991-01-24,25.37,25.75,25.12,25.37,2003200,0.76
+1991-01-23,24.50,25.12,24.50,25.00,3462400,0.75
+1991-01-22,24.75,24.87,24.50,24.62,8185600,0.74
+1991-01-21,23.75,24.75,23.75,24.50,5683200,0.74
+1991-01-18,23.75,24.12,23.50,24.12,11411200,0.73
+1991-01-17,23.37,24.00,23.37,23.62,6784000,0.71
+1991-01-16,22.37,23.00,22.12,23.00,5596800,0.69
+1991-01-15,21.75,22.62,21.62,22.37,6368000,0.67
+1991-01-14,21.12,21.87,21.12,21.75,3808000,0.65
+1991-01-11,21.12,21.75,21.12,21.37,5561600,0.64
+1991-01-10,20.87,21.25,20.00,21.12,7625600,0.64
+1991-01-09,21.37,21.87,20.37,20.62,5011200,0.62
+1991-01-08,20.62,21.25,20.37,21.25,7552000,0.64
+1991-01-07,20.75,21.50,20.25,20.37,4854400,0.61
+1991-01-04,21.25,21.50,20.37,21.25,6284800,0.64
+1991-01-03,22.87,23.25,21.00,21.37,8835200,0.64
+1991-01-02,23.25,24.00,22.87,22.87,6579200,0.69
+1990-12-31,23.12,23.25,23.00,23.25,3395200,0.70
+1990-12-28,23.12,23.25,22.87,23.00,16204800,0.69
+1990-12-27,23.00,24.00,22.75,23.12,5478400,0.70
+1990-12-26,22.87,23.00,22.75,22.87,2227200,0.69
+1990-12-24,22.87,22.87,22.75,22.75,838400,0.68
+1990-12-21,22.87,23.00,22.75,22.87,2409600,0.69
+1990-12-20,22.75,23.12,22.50,22.87,2262400,0.69
+1990-12-19,22.75,23.50,22.37,22.87,14076800,0.69
+1990-12-18,21.62,22.25,21.25,22.25,3193600,0.67
+1990-12-17,21.62,21.87,21.50,21.75,11168000,0.65
+1990-12-14,21.87,21.87,21.62,21.87,1382400,0.66
+1990-12-13,21.75,22.25,21.62,21.75,5888000,0.65
+1990-12-12,21.37,21.75,21.00,21.75,2016000,0.65
+1990-12-11,21.37,21.87,21.25,21.25,5504000,0.64
+1990-12-10,22.00,22.25,21.62,21.62,2086400,0.65
+1990-12-07,22.25,22.50,22.00,22.25,6374400,0.67
+1990-12-06,22.87,23.00,21.87,22.25,17030400,0.67
+1990-12-05,21.62,23.00,21.62,22.50,25689600,0.68
+1990-12-04,19.75,21.50,19.75,21.37,23155200,0.64
+1990-12-03,20.25,20.37,19.50,20.00,4867200,0.60
+1990-11-30,20.12,20.25,19.75,20.25,2585600,0.61
+1990-11-29,19.87,20.12,19.50,20.12,2419200,0.61
+1990-11-28,20.37,20.75,20.00,20.00,6944000,0.60
+1990-11-27,19.37,20.12,19.12,20.12,4038400,0.61
+1990-11-26,18.50,19.00,18.37,18.87,1292800,0.57
+1990-11-23,18.75,19.00,18.50,18.62,854400,0.56
+1990-11-21,19.00,19.12,18.62,19.00,2089600,0.57
+1990-11-20,19.50,19.75,18.75,18.75,1203200,0.56
+1990-11-19,19.25,19.50,18.62,19.37,4646400,0.58
+1990-11-16,19.87,19.87,18.87,19.00,2627200,0.57
+1990-11-15,19.00,20.12,18.87,19.75,6022400,0.59
+1990-11-14,18.87,19.37,18.75,19.12,4150400,0.58
+1990-11-13,18.87,19.12,18.50,19.12,4684800,0.58
+1990-11-12,17.37,19.12,17.37,19.00,5705600,0.57
+1990-11-09,17.50,17.50,17.12,17.25,2912000,0.52
+1990-11-08,17.12,17.62,17.00,17.25,2915200,0.52
+1990-11-07,17.37,17.62,17.00,17.25,3836800,0.52
+1990-11-06,18.75,18.75,17.12,17.37,5126400,0.52
+1990-11-05,18.25,18.37,17.75,18.25,3385600,0.55
+1990-11-02,18.12,18.37,17.50,18.00,4819200,0.54
+1990-11-01,17.75,18.12,17.50,18.00,8556800,0.54
+1990-10-31,17.50,18.37,17.37,17.62,14432000,0.53
+1990-10-30,16.00,17.12,15.88,17.00,5580800,0.51
+1990-10-29,17.12,17.25,15.75,15.88,2640000,0.48
+1990-10-26,17.00,17.00,16.62,16.87,3091200,0.51
+1990-10-25,17.37,17.62,16.87,16.87,3424000,0.51
+1990-10-24,17.12,17.62,17.00,17.50,1286400,0.53
+1990-10-23,16.87,17.37,16.75,17.25,2131200,0.52
+1990-10-22,16.00,17.62,16.00,17.12,2124800,0.52
+1990-10-19,16.50,16.50,15.75,16.12,2102400,0.49
+1990-10-18,15.00,16.25,14.88,16.25,3270400,0.49
+1990-10-17,14.38,15.50,14.38,15.00,2195200,0.45
+1990-10-16,14.88,15.00,14.38,14.63,2857600,0.44
+1990-10-15,14.13,15.25,14.00,15.25,1996800,0.46
+1990-10-12,14.25,14.25,13.63,14.00,8524800,0.42
+1990-10-11,14.88,14.88,13.13,14.13,8662400,0.43
+1990-10-10,15.00,15.25,14.75,14.88,9516800,0.45
+1990-10-09,14.88,16.12,14.63,15.13,428800,0.46
+1990-10-08,15.88,15.88,14.63,15.13,4675200,0.46
+1990-10-05,16.37,16.37,15.50,15.50,1721600,0.47
+1990-10-04,16.87,17.00,16.37,16.37,2160000,0.49
+1990-10-03,16.62,17.12,16.62,17.00,1504000,0.51
+1990-10-02,17.00,17.50,16.75,17.00,3078400,0.51
+1990-10-01,16.75,17.12,16.75,17.12,5126400,0.52
+1990-09-28,15.63,16.62,15.25,16.12,3123200,0.49
+1990-09-27,17.75,17.75,14.38,15.88,12422400,0.48
+1990-09-26,18.50,18.50,17.25,17.50,6390400,0.53
+1990-09-25,18.00,18.50,18.00,18.50,2422400,0.56
+1990-09-24,18.00,18.12,17.62,17.75,2854400,0.53
+1990-09-21,18.25,18.37,17.87,18.00,684800,0.54
+1990-09-20,18.37,18.62,18.00,18.12,2617600,0.55
+1990-09-19,18.37,18.75,18.37,18.50,4569600,0.56
+1990-09-18,18.00,18.62,18.00,18.62,5555200,0.56
+1990-09-17,18.25,18.62,18.25,18.25,1590400,0.55
+1990-09-14,17.62,18.50,17.37,18.37,3916800,0.55
+1990-09-13,18.25,18.25,17.50,17.50,1142400,0.53
+1990-09-12,17.87,18.25,17.87,18.00,6067200,0.54
+1990-09-11,18.12,18.50,17.62,17.87,5168000,0.54
+1990-09-10,17.50,18.37,17.50,18.25,9849600,0.55
+1990-09-07,16.62,17.25,16.25,16.87,2624000,0.51
+1990-09-06,17.50,17.75,16.50,16.50,3008000,0.50
+1990-09-05,17.50,17.87,17.12,17.62,3878400,0.53
+1990-09-04,16.87,17.37,16.87,17.12,3251200,0.52
+1990-08-31,17.12,17.12,16.75,17.12,1536000,0.52
+1990-08-30,17.12,17.37,16.75,17.00,1225600,0.51
+1990-08-29,17.37,17.37,16.87,17.12,675200,0.52
+1990-08-28,17.00,17.50,16.50,17.37,5155200,0.52
+1990-08-27,16.50,17.12,16.50,17.12,4883200,0.52
+1990-08-24,15.13,16.25,14.75,16.00,5465600,0.48
+1990-08-23,15.75,15.75,14.75,15.00,6249600,0.45
+1990-08-22,16.75,16.75,16.00,16.25,2700800,0.49
+1990-08-21,16.62,16.75,15.75,16.12,2694400,0.49
+1990-08-20,17.50,17.62,16.12,16.87,3571200,0.51
+1990-08-17,17.37,17.75,17.37,17.75,1955200,0.53
+1990-08-16,17.50,17.87,17.50,17.62,2304000,0.53
+1990-08-15,17.87,18.12,17.62,17.75,1580800,0.53
+1990-08-14,18.50,18.62,17.50,17.50,3008000,0.53
+1990-08-13,17.37,18.62,17.37,18.50,2928000,0.56
+1990-08-10,17.50,17.75,17.25,17.50,1276800,0.53
+1990-08-09,16.75,17.75,16.62,17.75,3104000,0.53
+1990-08-08,17.50,17.62,16.25,16.62,17536000,0.50
+1990-08-07,17.50,17.50,16.25,17.37,7667200,0.52
+1990-08-06,16.25,16.25,15.38,16.00,3264000,0.48
+1990-08-03,17.50,17.50,14.75,16.37,8441600,0.49
+1990-08-02,18.12,18.12,17.50,17.75,1843200,0.53
+1990-08-01,19.12,19.12,18.12,18.37,2291200,0.55
+1990-07-31,19.00,19.25,19.00,19.00,3603200,0.57
+1990-07-30,18.50,19.12,18.50,18.87,1427200,0.57
+1990-07-27,18.87,18.87,18.50,18.50,2176000,0.56
+1990-07-26,19.00,19.00,18.62,18.87,822400,0.57
+1990-07-25,18.62,19.12,18.50,18.87,5606400,0.57
+1990-07-24,16.87,18.37,16.75,18.37,6188800,0.55
+1990-07-23,17.12,17.25,16.25,16.87,3049600,0.51
+1990-07-20,17.37,17.87,17.25,17.50,3542400,0.53
+1990-07-19,18.00,18.00,16.87,17.25,4915200,0.52
+1990-07-18,18.62,18.87,18.12,18.25,1728000,0.55
+1990-07-17,19.37,19.50,18.62,18.75,1968000,0.56
+1990-07-16,19.37,19.50,19.25,19.37,2796800,0.58
+1990-07-13,19.12,20.12,19.12,19.25,7910400,0.58
+1990-07-12,17.62,19.12,17.37,18.87,5152000,0.57
+1990-07-11,16.50,17.50,16.25,17.50,3814400,0.53
+1990-07-10,17.12,17.37,16.50,16.62,1824000,0.50
+1990-07-09,17.62,17.62,17.00,17.12,710400,0.52
+1990-07-06,17.62,17.62,17.37,17.50,982400,0.53
+1990-07-05,17.50,17.75,17.12,17.50,1923200,0.53
+1990-07-03,17.25,17.50,17.00,17.50,1830400,0.53
+1990-07-02,17.00,17.37,16.75,17.12,1798400,0.52
+1990-06-29,17.00,17.25,16.87,17.25,1209600,0.52
+1990-06-28,16.12,16.75,16.12,16.75,3379200,0.50
+1990-06-27,16.50,16.62,15.75,16.25,2374400,0.49
+1990-06-26,17.12,17.12,16.37,16.62,6032000,0.50
+1990-06-25,16.50,17.25,16.25,17.00,9350400,0.51
+1990-06-22,16.00,16.87,15.88,16.37,11232000,0.49
+1990-06-21,15.88,15.88,15.25,15.88,6252800,0.48
+1990-06-20,15.50,16.00,15.50,15.75,6140800,0.47
+1990-06-19,15.00,15.50,14.75,15.50,2252800,0.47
+1990-06-18,15.00,15.25,14.88,14.88,1945600,0.45
+1990-06-15,15.13,15.38,15.00,15.25,1612800,0.46
+1990-06-14,15.63,15.63,15.13,15.38,1580800,0.46
+1990-06-13,14.75,15.75,14.75,15.50,5939200,0.47
+1990-06-12,14.38,14.75,14.00,14.75,2348800,0.44
+1990-06-11,14.13,14.38,14.00,14.13,2092800,0.43
+1990-06-08,14.75,14.88,14.13,14.13,6022400,0.43
+1990-06-07,15.38,15.63,14.75,14.88,4531200,0.45
+1990-06-06,15.88,15.88,15.38,15.38,6425600,0.46
+1990-06-05,15.50,15.88,15.25,15.88,8633600,0.48
+1990-06-04,15.25,15.38,15.00,15.25,4448000,0.46
+1990-06-01,15.25,15.38,15.00,15.00,7360000,0.45
+1990-05-31,14.88,15.50,14.88,15.13,5344000,0.46
+1990-05-30,14.75,15.13,14.75,15.00,5945600,0.45
+1990-05-29,14.50,14.88,14.38,14.88,4435200,0.45
+1990-05-25,14.75,14.88,14.63,14.63,6764800,0.44
+1990-05-24,14.50,15.00,14.50,14.88,5657600,0.45
+1990-05-23,14.38,14.63,14.13,14.63,10918400,0.44
+1990-05-22,14.00,14.38,13.88,14.38,14777600,0.43
+1990-05-21,13.38,13.75,13.38,13.75,4281600,0.41
+1990-05-18,13.38,13.63,13.38,13.38,5849600,0.40
+1990-05-17,13.63,13.63,13.38,13.50,6124800,0.41
+1990-05-16,13.13,13.75,13.00,13.38,4857600,0.40
+1990-05-15,13.13,13.13,12.88,13.13,3833600,0.40
+1990-05-14,12.88,13.13,12.88,13.13,2992000,0.40
+1990-05-11,12.88,13.13,12.88,12.88,5216000,0.39
+1990-05-10,12.88,13.00,12.75,12.75,5942400,0.38
+1990-05-09,13.00,13.25,12.63,12.88,6131200,0.39
+1990-05-08,12.88,13.25,12.63,13.13,7718400,0.40
+1990-05-07,12.38,12.88,12.25,12.75,18739200,0.38
+1990-05-04,11.75,12.25,11.75,12.00,5644800,0.36
+1990-05-03,11.88,11.88,11.50,11.50,2745600,0.35
+1990-05-02,11.25,11.75,11.13,11.75,1964800,0.35
+1990-05-01,10.88,11.38,10.88,11.25,5625600,0.34
+1990-04-30,10.38,11.00,10.25,10.75,6176000,0.32
+1990-04-27,10.13,10.25,10.00,10.00,1024000,0.30
+1990-04-26,10.13,10.38,10.13,10.25,691200,0.31
+1990-04-25,10.00,10.13,10.00,10.13,412800,0.30
+1990-04-24,10.00,10.13,9.88,9.88,368000,0.30
+1990-04-23,9.88,10.00,9.75,10.00,512000,0.30
+1990-04-20,10.13,10.25,10.00,10.13,643200,0.30
+1990-04-19,10.25,10.25,10.13,10.25,518400,0.31
+1990-04-18,10.38,10.50,10.25,10.25,1158400,0.31
+1990-04-17,10.38,10.63,10.38,10.38,3689600,0.31
+1990-04-16,10.50,10.63,10.25,10.38,2329600,0.31
+1990-04-12,10.25,10.50,10.13,10.50,1644800,0.32
+1990-04-11,10.13,10.25,10.00,10.13,1785600,0.30
+1990-04-10,10.13,10.25,9.88,9.88,1113600,0.30
+1990-04-09,10.38,10.50,10.13,10.13,1523200,0.30
+1990-04-06,10.38,10.50,10.25,10.38,723200,0.31
+1990-04-05,10.13,10.38,10.13,10.25,2016000,0.31
+1990-04-04,10.13,10.25,9.88,10.00,2048000,0.30
+1990-04-03,10.00,10.25,9.75,10.00,1478400,0.30
+1990-04-02,9.63,9.88,9.38,9.88,1286400,0.30
+1990-03-30,9.88,9.88,9.63,9.75,921600,0.29
+1990-03-29,9.88,9.88,9.75,9.75,329600,0.29
+1990-03-28,9.88,9.88,9.63,9.63,860800,0.29
+1990-03-27,9.38,9.88,9.38,9.88,1977600,0.30
+1990-03-26,9.50,9.50,9.38,9.38,230400,0.28
diff --git a/data/UPS.txt b/data/UPS.txt
new file mode 100644
index 0000000..890c32a
--- /dev/null
+++ b/data/UPS.txt
@@ -0,0 +1,3122 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,79.83,80.65,79.77,80.30,3541700,80.30
+2012-04-16,79.78,79.88,79.10,79.56,3212400,79.56
+2012-04-13,79.29,79.70,78.62,79.56,3945000,79.56
+2012-04-12,78.94,79.61,78.74,79.42,4016100,79.42
+2012-04-11,78.93,79.49,78.72,78.79,3998400,78.79
+2012-04-10,78.93,79.05,78.03,78.33,4226800,78.33
+2012-04-09,79.35,79.57,78.95,79.19,2386200,79.19
+2012-04-05,79.50,80.25,79.32,80.18,2389200,80.18
+2012-04-04,80.19,80.37,79.63,79.86,2629600,79.86
+2012-04-03,80.79,80.79,79.94,80.52,2947100,80.52
+2012-04-02,80.31,80.97,80.12,80.67,2979300,80.67
+2012-03-30,80.23,80.80,80.01,80.72,3470100,80.72
+2012-03-29,79.74,80.04,78.85,79.85,3231500,79.85
+2012-03-28,80.21,80.42,79.45,80.04,3656600,80.04
+2012-03-27,80.94,81.00,80.34,80.39,3059400,80.39
+2012-03-26,80.26,80.84,80.26,80.57,3218600,80.57
+2012-03-23,80.19,80.25,79.30,79.71,4198300,79.71
+2012-03-22,79.72,80.44,79.48,80.28,3711800,80.28
+2012-03-21,80.40,80.74,79.96,80.51,3846800,80.51
+2012-03-20,80.35,80.72,79.95,80.39,5137500,80.39
+2012-03-19,79.63,81.79,79.38,81.11,11886200,81.11
+2012-03-16,78.93,79.13,78.40,78.41,4612000,78.41
+2012-03-15,78.25,78.98,77.90,78.94,3956700,78.94
+2012-03-14,78.33,78.45,78.01,78.24,3453000,78.24
+2012-03-13,77.77,78.43,77.56,78.37,4442600,78.37
+2012-03-12,77.39,77.79,77.12,77.69,3243400,77.69
+2012-03-09,76.92,77.42,76.44,77.16,2954900,77.16
+2012-03-08,76.28,76.89,76.04,76.72,3405400,76.72
+2012-03-07,75.59,76.16,75.57,76.00,2552500,76.00
+2012-03-06,75.69,76.22,75.38,75.61,3290300,75.61
+2012-03-05,76.54,76.57,75.93,76.32,2102500,76.32
+2012-03-02,76.09,77.00,76.09,76.54,1992900,76.54
+2012-03-01,77.15,77.26,76.59,76.89,3659700,76.89
+2012-02-29,76.86,77.10,76.33,76.99,4314300,76.99
+2012-02-28,76.66,77.09,76.45,76.86,3209000,76.86
+2012-02-27,76.34,77.14,75.84,76.77,3439000,76.77
+2012-02-24,76.59,76.78,76.27,76.50,3575300,76.50
+2012-02-23,76.00,76.79,75.79,76.64,3018200,76.64
+2012-02-22,76.29,76.57,75.81,75.90,3284900,75.90
+2012-02-21,76.96,77.09,76.06,76.40,3652400,76.40
+2012-02-17,77.09,77.29,75.46,76.76,7105100,76.76
+2012-02-16,76.20,76.86,76.06,76.76,3692400,76.76
+2012-02-15,77.33,77.33,76.36,76.73,3424300,76.16
+2012-02-14,77.03,77.22,76.65,77.11,2918600,76.54
+2012-02-13,76.96,77.26,76.52,77.16,3115800,76.59
+2012-02-10,76.10,76.76,75.97,76.69,3620600,76.12
+2012-02-09,76.85,77.03,76.25,76.57,3848700,76.00
+2012-02-08,77.18,77.30,76.75,76.92,3262300,76.35
+2012-02-07,76.56,77.55,76.34,77.29,5027900,76.72
+2012-02-06,76.53,77.04,76.53,76.92,3922300,76.35
+2012-02-03,77.08,77.34,76.64,76.70,4149200,76.13
+2012-02-02,76.98,77.16,76.27,76.38,3043100,75.81
+2012-02-01,76.37,77.18,75.75,76.78,7305600,76.21
+2012-01-31,76.54,76.93,74.84,75.65,6997700,75.09
+2012-01-30,75.55,76.41,75.50,76.15,4318400,75.58
+2012-01-27,75.89,76.51,75.62,76.04,4284000,75.48
+2012-01-26,75.69,76.39,75.56,75.84,4011600,75.28
+2012-01-25,74.76,75.75,74.60,75.62,4219800,75.06
+2012-01-24,74.67,75.09,74.46,75.00,3577700,74.44
+2012-01-23,75.45,75.49,74.68,75.13,3198600,74.57
+2012-01-20,75.31,75.61,75.00,75.42,5051000,74.86
+2012-01-19,74.97,75.58,74.97,75.31,4714100,74.75
+2012-01-18,74.27,75.14,74.09,74.93,4578400,74.37
+2012-01-17,74.64,74.75,73.90,74.20,4093200,73.65
+2012-01-13,73.19,74.27,73.00,74.16,5020600,73.61
+2012-01-12,74.41,74.96,74.41,74.74,2777700,74.18
+2012-01-11,73.98,74.76,73.78,74.61,4047500,74.06
+2012-01-10,73.97,74.74,73.30,74.19,3803700,73.64
+2012-01-09,73.25,73.50,72.83,73.45,3959000,72.90
+2012-01-06,73.13,73.94,73.05,73.48,3177500,72.93
+2012-01-05,73.46,73.50,72.15,73.12,5064700,72.58
+2012-01-04,73.93,74.37,73.52,73.84,3698900,73.29
+2012-01-03,74.01,74.92,73.83,74.16,5152300,73.61
+2011-12-30,73.55,73.75,73.11,73.19,1774600,72.65
+2011-12-29,72.83,73.63,72.82,73.53,1926900,72.98
+2011-12-28,73.48,73.54,72.50,72.73,2098500,72.19
+2011-12-27,73.40,73.81,73.13,73.49,1337000,72.94
+2011-12-23,73.15,73.48,72.91,73.47,1870500,72.92
+2011-12-22,72.73,73.43,72.64,73.00,3819000,72.46
+2011-12-21,72.75,72.92,71.91,72.47,3105800,71.93
+2011-12-20,71.81,72.78,71.62,72.56,3615300,72.02
+2011-12-19,71.99,72.31,70.55,70.80,3735400,70.27
+2011-12-16,72.09,72.40,71.36,71.76,6937500,71.23
+2011-12-15,71.72,72.24,71.38,71.55,6363900,71.02
+2011-12-14,70.78,71.40,70.38,70.64,4714700,70.12
+2011-12-13,72.05,72.46,70.66,71.05,5511200,70.52
+2011-12-12,71.83,71.89,71.03,71.84,4156600,71.31
+2011-12-09,72.38,72.64,71.76,72.45,3741900,71.91
+2011-12-08,72.89,73.30,71.80,72.02,5756800,71.48
+2011-12-07,71.72,73.66,71.50,73.31,7583000,72.77
+2011-12-06,72.19,72.25,71.49,71.80,3468500,71.27
+2011-12-05,71.94,72.44,71.51,71.95,4760000,71.42
+2011-12-02,71.76,72.09,71.00,71.07,4107400,70.54
+2011-12-01,71.57,71.73,71.00,71.13,3766300,70.60
+2011-11-30,70.02,71.80,69.95,71.75,6995600,71.22
+2011-11-29,68.60,69.12,68.34,68.41,3121300,67.90
+2011-11-28,68.19,68.78,67.74,68.24,4618600,67.73
+2011-11-25,66.52,67.15,66.46,66.46,1690700,65.97
+2011-11-23,67.54,67.57,66.90,66.90,5294900,66.40
+2011-11-22,68.20,68.75,67.84,68.04,3331300,67.53
+2011-11-21,68.12,68.38,67.61,68.22,4399200,67.71
+2011-11-18,69.30,69.47,68.80,69.14,3691500,68.63
+2011-11-17,69.01,69.81,68.49,68.93,4913400,68.42
+2011-11-16,70.06,70.22,69.14,69.31,4903900,68.80
+2011-11-15,70.07,71.05,70.07,70.57,4446400,70.05
+2011-11-14,70.43,70.78,69.89,70.25,3116100,69.73
+2011-11-11,70.72,71.30,70.65,70.78,3051700,70.25
+2011-11-10,69.93,70.33,69.42,69.88,4910100,69.36
+2011-11-09,69.97,70.18,68.60,68.99,5680200,68.48
+2011-11-08,70.65,71.67,70.37,71.55,4106500,70.50
+2011-11-07,69.88,70.74,69.36,70.46,3150800,69.43
+2011-11-04,70.06,70.19,69.02,69.99,4583400,68.97
+2011-11-03,69.88,70.80,69.18,70.56,3802200,69.53
+2011-11-02,69.47,70.00,68.73,69.35,3443700,68.33
+2011-11-01,69.20,69.70,68.34,68.60,5585000,67.60
+2011-10-31,70.73,71.21,70.22,70.24,3634400,69.21
+2011-10-28,71.17,72.04,71.12,71.49,3817900,70.44
+2011-10-27,70.77,72.00,70.34,71.55,5827200,70.50
+2011-10-26,69.50,70.20,68.25,69.38,5992600,68.36
+2011-10-25,69.30,70.00,68.22,69.35,6197000,68.33
+2011-10-24,70.34,71.64,70.21,70.87,6009000,69.83
+2011-10-21,69.86,70.71,69.51,70.06,7502600,69.03
+2011-10-20,68.96,69.76,68.15,69.20,3581700,68.19
+2011-10-19,69.30,69.71,68.51,68.82,3320800,67.81
+2011-10-18,67.96,69.93,67.61,69.25,4269500,68.24
+2011-10-17,68.54,69.20,67.79,68.01,3773300,67.01
+2011-10-14,68.94,69.29,68.30,68.96,3865700,67.95
+2011-10-13,68.01,68.40,67.75,68.09,3312000,67.09
+2011-10-12,68.25,69.32,68.24,68.56,4852400,67.56
+2011-10-11,67.43,68.15,67.26,67.95,2737400,66.96
+2011-10-10,67.50,67.86,67.11,67.86,3491000,66.87
+2011-10-07,66.95,67.00,65.51,66.26,5511000,65.29
+2011-10-06,65.29,66.63,64.86,66.52,4255600,65.55
+2011-10-05,64.11,65.87,63.95,65.57,6314100,64.61
+2011-10-04,61.63,64.17,61.27,64.06,8300000,63.12
+2011-10-03,63.11,64.16,62.21,62.22,6140400,61.31
+2011-09-30,64.02,64.69,63.12,63.15,6157000,62.23
+2011-09-29,64.17,64.68,63.51,64.67,5197500,63.72
+2011-09-28,64.27,64.50,63.06,63.15,4261600,62.23
+2011-09-27,64.76,65.19,63.68,64.01,5103800,63.07
+2011-09-26,62.46,63.32,61.84,63.21,5466600,62.28
+2011-09-23,61.89,62.53,61.12,62.00,9247700,61.09
+2011-09-22,62.59,63.36,61.37,62.17,12778100,61.26
+2011-09-21,66.10,66.10,64.31,64.34,6587200,63.40
+2011-09-20,66.15,67.30,65.33,66.21,5804200,65.24
+2011-09-19,65.55,66.00,64.71,65.80,6386200,64.84
+2011-09-16,66.32,66.77,65.20,66.59,8253100,65.61
+2011-09-15,67.03,67.49,65.69,66.18,7860700,65.21
+2011-09-14,65.34,67.45,64.77,66.16,8365100,65.19
+2011-09-13,63.93,65.26,63.90,64.67,6061100,63.72
+2011-09-12,63.13,63.94,62.39,63.87,6720300,62.93
+2011-09-09,64.25,64.78,63.61,64.22,6722200,63.28
+2011-09-08,64.70,65.77,64.54,64.90,4822100,63.95
+2011-09-07,65.27,65.41,64.38,64.99,7151300,64.04
+2011-09-06,64.28,64.70,63.33,64.35,7391900,63.41
+2011-09-02,66.00,66.20,65.28,65.61,5252000,64.65
+2011-09-01,67.33,68.42,66.50,66.67,6335100,65.69
+2011-08-31,67.74,68.54,67.00,67.39,5617100,66.40
+2011-08-30,66.49,67.70,66.27,67.23,4477700,66.25
+2011-08-29,65.37,66.95,65.37,66.73,4593200,65.75
+2011-08-26,63.25,64.94,62.21,64.70,4754900,63.75
+2011-08-25,64.96,65.19,63.37,63.66,5316800,62.73
+2011-08-24,63.71,65.07,63.58,64.82,4596900,63.87
+2011-08-23,62.20,63.93,61.87,63.84,5478800,62.91
+2011-08-22,62.97,63.16,61.62,62.00,4648300,61.09
+2011-08-19,61.54,63.08,61.53,61.70,6606800,60.80
+2011-08-18,63.25,63.31,61.24,62.28,8434100,61.37
+2011-08-17,65.42,66.06,64.53,65.08,5166600,63.61
+2011-08-16,65.12,65.61,64.50,65.20,5874000,63.73
+2011-08-15,65.85,65.96,64.95,65.88,4226200,64.40
+2011-08-12,65.04,65.74,64.40,65.20,5740100,63.73
+2011-08-11,62.51,65.95,62.03,64.72,11682900,63.26
+2011-08-10,63.43,63.97,61.69,61.99,10562000,60.59
+2011-08-09,62.13,64.21,60.74,64.10,13460000,62.66
+2011-08-08,64.18,65.75,61.95,62.40,13977300,61.00
+2011-08-05,66.17,66.97,64.40,65.69,10325100,64.21
+2011-08-04,66.48,66.81,65.20,65.23,8060900,63.76
+2011-08-03,66.40,67.49,66.05,67.26,6849000,65.75
+2011-08-02,67.18,67.40,66.21,66.28,7928900,64.79
+2011-08-01,69.86,69.86,67.00,67.62,8837400,66.10
+2011-07-29,68.64,69.68,68.36,69.22,6237100,67.66
+2011-07-28,70.21,70.60,68.97,69.14,7355600,67.58
+2011-07-27,71.14,71.18,69.91,70.21,7097100,68.63
+2011-07-26,72.34,72.39,69.62,71.59,12590500,69.98
+2011-07-25,73.56,74.39,73.23,74.05,3452300,72.38
+2011-07-22,74.24,74.67,73.96,74.16,2886800,72.49
+2011-07-21,73.84,74.99,73.77,74.40,4600800,72.72
+2011-07-20,73.47,73.74,73.15,73.52,2692300,71.86
+2011-07-19,72.84,73.52,72.71,73.40,3096000,71.75
+2011-07-18,72.91,73.00,72.14,72.42,3337600,70.79
+2011-07-15,73.65,73.65,72.33,73.08,4210000,71.43
+2011-07-14,73.41,74.02,72.96,73.36,3552200,71.71
+2011-07-13,73.65,74.15,73.21,73.42,2704700,71.77
+2011-07-12,73.50,74.07,73.17,73.25,3836900,71.60
+2011-07-11,74.15,74.16,73.21,73.74,3704100,72.08
+2011-07-08,74.79,74.95,74.13,74.57,4053100,72.89
+2011-07-07,74.92,75.80,74.60,75.37,4707200,73.67
+2011-07-06,73.75,74.98,73.73,74.50,4803500,72.82
+2011-07-05,74.00,74.00,73.36,73.78,2834400,72.12
+2011-07-01,73.09,74.12,72.90,73.96,3674300,72.29
+2011-06-30,72.30,73.18,72.16,72.93,4070000,71.29
+2011-06-29,72.36,72.48,71.56,71.98,3857200,70.36
+2011-06-28,71.62,72.29,71.47,72.05,3440200,70.43
+2011-06-27,71.15,71.61,70.86,71.44,2932700,69.83
+2011-06-24,71.25,71.49,70.51,71.12,4743900,69.52
+2011-06-23,70.19,71.53,70.11,71.32,5557400,69.71
+2011-06-22,71.18,71.75,71.08,71.11,5037100,69.51
+2011-06-21,69.78,70.87,69.70,70.65,4478600,69.06
+2011-06-20,68.95,69.77,68.80,69.30,3058400,67.74
+2011-06-17,69.64,69.83,69.17,69.17,5584200,67.61
+2011-06-16,69.01,69.58,68.62,69.05,4450200,67.50
+2011-06-15,68.79,69.30,68.48,69.11,5497300,67.55
+2011-06-14,69.24,69.59,68.80,69.21,4270600,67.65
+2011-06-13,68.46,68.88,68.27,68.46,4534800,66.92
+2011-06-10,69.05,69.29,68.13,68.50,4866900,66.96
+2011-06-09,69.56,69.71,69.25,69.29,4299600,67.73
+2011-06-08,69.46,69.81,69.02,69.26,4896600,67.70
+2011-06-07,70.35,70.54,69.69,69.75,4596400,68.18
+2011-06-06,70.94,71.17,70.12,70.36,3988800,68.78
+2011-06-03,71.76,71.76,70.84,71.15,5370200,69.55
+2011-06-02,72.60,72.99,71.87,72.32,4694800,70.69
+2011-06-01,73.51,73.68,72.26,72.30,6098900,70.67
+2011-05-31,73.27,73.83,73.14,73.49,4642000,71.84
+2011-05-27,73.34,73.42,72.74,72.96,2702200,71.32
+2011-05-26,72.60,73.30,72.29,72.97,4098800,71.33
+2011-05-25,72.80,73.04,72.59,72.80,4145200,71.16
+2011-05-24,73.55,73.58,72.71,72.91,3790300,71.27
+2011-05-23,73.37,73.65,72.70,73.50,4397400,71.85
+2011-05-20,74.07,74.39,73.95,74.05,4704800,72.38
+2011-05-19,74.00,74.65,73.96,74.30,3354900,72.63
+2011-05-18,73.41,74.06,72.93,73.84,3114300,72.18
+2011-05-17,73.59,73.74,73.02,73.42,4723300,71.77
+2011-05-16,74.00,74.30,73.63,73.80,3810400,72.14
+2011-05-13,74.43,74.71,73.79,74.14,3773000,72.47
+2011-05-12,74.28,74.43,73.69,74.34,3793500,72.67
+2011-05-11,74.50,74.95,74.22,74.65,4816300,72.46
+2011-05-10,73.86,74.71,73.86,74.37,2871700,72.19
+2011-05-09,74.01,74.06,73.58,73.70,3403200,71.54
+2011-05-06,74.90,74.95,74.00,74.10,3976200,71.93
+2011-05-05,73.75,74.93,73.58,73.96,5406300,71.79
+2011-05-04,74.97,75.24,73.74,74.25,4214700,72.07
+2011-05-03,74.66,75.24,74.50,75.09,3481700,72.89
+2011-05-02,75.34,75.58,74.50,74.87,2452700,72.67
+2011-04-29,74.85,75.34,74.62,74.97,4400000,72.77
+2011-04-28,73.99,74.99,73.99,74.81,2885200,72.62
+2011-04-27,74.64,74.65,73.68,74.27,3410700,72.09
+2011-04-26,74.92,75.00,74.04,74.30,4294800,72.12
+2011-04-25,73.08,74.09,72.82,73.64,3831100,71.48
+2011-04-21,72.98,73.50,72.78,73.17,2613600,71.02
+2011-04-20,72.75,73.42,72.39,72.71,3003300,70.58
+2011-04-19,71.85,72.15,71.69,71.98,2705300,69.87
+2011-04-18,71.81,72.04,71.48,71.92,3448700,69.81
+2011-04-15,72.60,72.96,72.35,72.71,3606700,70.58
+2011-04-14,72.29,72.97,72.12,72.41,3412500,70.29
+2011-04-13,73.46,73.52,72.32,72.61,3639300,70.48
+2011-04-12,72.76,73.85,72.76,73.23,3184300,71.08
+2011-04-11,73.13,73.30,72.55,73.21,3487800,71.06
+2011-04-08,74.11,74.13,72.84,73.25,4208900,71.10
+2011-04-07,74.24,74.41,73.69,74.00,2652000,71.83
+2011-04-06,74.30,74.61,73.95,74.47,2703900,72.29
+2011-04-05,74.43,74.88,74.07,74.15,2842400,71.98
+2011-04-04,74.59,74.85,74.40,74.74,2306900,72.55
+2011-04-01,74.99,75.14,74.28,74.48,3620300,72.30
+2011-03-31,74.36,74.95,74.24,74.32,3307900,72.14
+2011-03-30,74.16,74.90,73.95,74.50,3960700,72.32
+2011-03-29,73.29,73.90,73.09,73.85,2472600,71.68
+2011-03-28,72.26,74.06,72.26,73.52,4499600,71.36
+2011-03-25,72.14,72.59,71.99,72.04,3459600,69.93
+2011-03-24,71.81,72.14,71.60,72.10,3982600,69.99
+2011-03-23,71.66,71.91,71.34,71.62,4445500,69.52
+2011-03-22,72.79,72.92,71.85,72.05,3932800,69.94
+2011-03-21,72.57,73.40,72.34,72.84,3825300,70.70
+2011-03-18,72.58,72.60,71.28,71.60,5949600,69.50
+2011-03-17,72.61,72.80,71.16,71.61,8259800,69.51
+2011-03-16,71.76,71.78,70.21,70.38,7607300,68.32
+2011-03-15,71.90,72.28,71.43,71.81,5519100,69.70
+2011-03-14,73.34,73.61,72.30,73.19,4789700,71.04
+2011-03-11,73.00,74.52,73.00,74.09,4736900,71.92
+2011-03-10,72.36,73.77,72.25,73.11,4873500,70.97
+2011-03-09,72.47,73.54,72.03,73.25,4058300,71.10
+2011-03-08,72.17,73.28,71.87,72.82,3889800,70.68
+2011-03-07,72.67,72.94,71.28,71.80,3597400,69.69
+2011-03-04,73.56,73.65,71.63,72.44,4913300,70.32
+2011-03-03,72.75,73.72,72.53,73.46,3913700,71.31
+2011-03-02,72.15,72.90,71.27,72.27,6457400,70.15
+2011-03-01,73.76,73.95,71.96,72.35,6660100,70.23
+2011-02-28,73.78,74.38,73.46,73.80,3680100,71.64
+2011-02-25,73.98,74.05,73.30,73.46,3729300,71.31
+2011-02-24,73.23,74.17,73.02,73.68,5193800,71.52
+2011-02-23,74.75,75.30,72.83,73.47,7181200,71.32
+2011-02-22,75.58,75.87,74.31,74.61,5887000,72.42
+2011-02-18,76.47,77.00,76.09,76.47,5038700,74.23
+2011-02-17,75.33,76.39,75.17,76.33,3835700,74.09
+2011-02-16,74.86,75.80,74.86,75.66,4256300,73.44
+2011-02-15,74.78,75.19,74.19,74.80,3874900,72.61
+2011-02-14,75.10,75.32,74.59,74.80,3273900,72.61
+2011-02-11,74.65,75.63,74.39,75.32,4248300,73.11
+2011-02-10,73.69,75.00,73.56,74.77,5216900,72.58
+2011-02-09,74.19,74.58,73.46,74.58,3056400,71.89
+2011-02-08,74.11,74.58,73.84,74.47,2959400,71.78
+2011-02-07,74.25,74.44,73.55,74.25,4781300,71.57
+2011-02-04,74.46,74.60,73.60,74.34,2959000,71.66
+2011-02-03,74.02,74.56,73.90,74.29,4063600,71.61
+2011-02-02,74.78,74.84,73.90,74.04,4992300,71.37
+2011-02-01,74.00,75.19,73.78,74.59,12457000,71.90
+2011-01-31,70.81,71.66,70.35,71.62,5369500,69.04
+2011-01-28,72.93,72.96,70.64,70.73,5646400,68.18
+2011-01-27,73.15,73.40,72.45,72.91,3096100,70.28
+2011-01-26,73.03,73.30,72.48,72.87,2825700,70.24
+2011-01-25,73.18,73.40,72.46,72.83,3820100,70.20
+2011-01-24,72.77,73.25,72.44,73.21,3255700,70.57
+2011-01-21,73.02,73.09,72.45,72.89,4601400,70.26
+2011-01-20,72.39,72.85,71.98,72.66,4188200,70.04
+2011-01-19,72.90,73.09,71.79,72.18,3354500,69.57
+2011-01-18,72.70,73.20,72.65,73.02,4370800,70.38
+2011-01-14,72.06,72.87,72.03,72.48,2422900,69.86
+2011-01-13,71.85,72.47,71.56,72.25,2397900,69.64
+2011-01-12,72.24,72.40,71.76,71.95,2498300,69.35
+2011-01-11,72.30,72.33,71.28,71.75,3020900,69.16
+2011-01-10,71.74,72.53,71.47,72.14,2783300,69.54
+2011-01-07,72.81,72.92,71.00,72.15,7145200,69.55
+2011-01-06,72.88,72.99,72.21,72.49,3354100,69.87
+2011-01-05,72.16,73.21,72.14,72.90,3391300,70.27
+2011-01-04,72.89,73.14,72.34,72.79,3834900,70.16
+2011-01-03,73.18,73.89,72.86,72.95,4232600,70.32
+2010-12-31,72.65,73.06,72.50,72.58,2054500,69.96
+2010-12-30,72.67,73.10,72.52,72.68,1443000,70.06
+2010-12-29,72.79,72.98,72.54,72.68,1484700,70.06
+2010-12-28,72.95,73.13,72.68,72.81,1632900,70.18
+2010-12-27,72.50,73.15,72.37,72.81,1612800,70.18
+2010-12-23,72.88,72.97,72.50,72.73,1540500,70.11
+2010-12-22,73.06,73.18,72.67,72.86,1531600,70.23
+2010-12-21,73.00,73.18,72.86,72.88,2127400,70.25
+2010-12-20,73.43,73.54,72.33,72.74,3515200,70.11
+2010-12-17,73.74,73.88,72.88,73.06,6813000,70.42
+2010-12-16,72.25,73.94,71.57,73.76,7250500,71.10
+2010-12-15,72.16,72.80,72.02,72.25,3520800,69.64
+2010-12-14,73.04,73.08,72.14,72.60,3857900,69.98
+2010-12-13,73.24,73.24,72.71,72.77,2979200,70.14
+2010-12-10,73.35,73.57,72.35,72.89,3404000,70.26
+2010-12-09,72.31,73.59,72.30,73.04,6291600,70.40
+2010-12-08,71.74,72.17,71.39,72.01,2932200,69.41
+2010-12-07,72.15,72.42,71.60,71.69,4994600,69.10
+2010-12-06,71.67,72.02,71.22,71.69,3498500,69.10
+2010-12-03,71.44,71.88,70.87,71.80,3859200,69.21
+2010-12-02,71.45,72.20,71.43,71.86,4513800,69.27
+2010-12-01,70.97,71.90,70.87,71.44,5762100,68.86
+2010-11-30,69.26,70.65,69.06,70.13,7606600,67.60
+2010-11-29,68.96,69.98,68.59,69.88,5209100,67.36
+2010-11-26,69.09,69.48,68.95,69.10,1842200,66.61
+2010-11-24,68.55,69.87,68.55,69.59,4635100,67.08
+2010-11-23,68.01,68.26,67.43,68.16,3775400,65.70
+2010-11-22,68.77,69.08,68.15,68.79,3441300,66.31
+2010-11-19,68.21,69.11,67.87,69.11,4166400,66.62
+2010-11-18,67.93,68.63,67.75,68.17,2885300,65.71
+2010-11-17,67.40,67.62,66.97,67.24,2560500,64.81
+2010-11-16,67.70,67.91,66.90,67.51,4070300,65.07
+2010-11-15,68.23,68.73,67.94,68.07,2456100,65.61
+2010-11-12,68.09,68.36,67.76,68.12,2802100,65.66
+2010-11-11,67.77,68.34,67.48,68.28,2770800,65.82
+2010-11-10,68.26,68.51,67.61,68.07,4962500,65.61
+2010-11-09,69.83,69.88,68.74,68.99,4615200,66.05
+2010-11-08,69.61,69.61,68.95,69.48,3304700,66.52
+2010-11-05,69.34,69.96,69.28,69.79,3685200,66.81
+2010-11-04,69.09,69.64,68.68,69.37,4203400,66.41
+2010-11-03,68.31,68.70,67.70,68.63,2704500,65.70
+2010-11-02,67.98,68.54,67.91,68.30,3069000,65.39
+2010-11-01,67.38,68.03,66.93,67.34,2841000,64.47
+2010-10-29,67.46,67.54,67.00,67.34,4329100,64.47
+2010-10-28,68.25,68.40,66.97,67.66,5237100,64.77
+2010-10-27,68.94,69.10,67.45,67.98,5400400,65.08
+2010-10-26,69.04,69.63,68.67,69.42,2869300,66.46
+2010-10-25,69.94,69.99,69.25,69.32,4036000,66.36
+2010-10-22,69.61,69.95,69.12,69.83,2969600,66.85
+2010-10-21,69.95,70.00,68.61,69.59,6172200,66.62
+2010-10-20,68.74,69.89,68.74,69.65,4773000,66.68
+2010-10-19,68.83,69.09,67.69,68.74,4388600,65.81
+2010-10-18,69.44,69.75,68.73,69.50,3982700,66.54
+2010-10-15,69.71,69.91,69.00,69.31,5733000,66.35
+2010-10-14,68.55,69.40,68.53,69.40,5099000,66.44
+2010-10-13,67.91,69.45,67.73,68.66,8406100,65.73
+2010-10-12,67.10,67.45,66.26,67.24,3010600,64.37
+2010-10-11,67.45,67.60,66.96,67.35,2811700,64.48
+2010-10-08,67.56,67.75,66.92,67.53,4287200,64.65
+2010-10-07,68.19,68.28,67.02,67.37,3442600,64.50
+2010-10-06,68.00,68.15,67.70,67.81,3600600,64.92
+2010-10-05,66.88,68.28,66.51,67.88,7262300,64.98
+2010-10-04,66.25,66.63,65.44,66.12,3936300,63.30
+2010-10-01,67.16,67.43,66.17,66.44,3910900,63.61
+2010-09-30,67.11,68.00,66.65,66.69,4538900,63.85
+2010-09-29,66.83,67.07,66.24,66.74,4560200,63.89
+2010-09-28,67.34,67.53,66.38,67.18,3699700,64.31
+2010-09-27,67.42,67.68,67.08,67.08,3187800,64.22
+2010-09-24,66.93,67.54,66.93,67.27,4637500,64.40
+2010-09-23,66.88,67.24,66.04,66.39,4042800,63.56
+2010-09-22,66.97,67.98,66.97,67.52,6831000,64.64
+2010-09-21,67.45,67.45,66.79,66.99,3937400,64.13
+2010-09-20,67.06,67.30,66.57,66.90,3417500,64.05
+2010-09-17,66.85,67.04,66.10,66.68,5438000,63.84
+2010-09-16,66.87,66.99,66.22,66.72,5561000,63.87
+2010-09-15,67.31,67.77,66.97,67.66,4227300,64.77
+2010-09-14,67.54,67.82,67.40,67.45,3912000,64.57
+2010-09-13,68.39,69.50,67.27,67.53,4532000,64.65
+2010-09-10,67.85,68.09,67.55,67.76,3600200,64.87
+2010-09-09,68.42,68.64,67.47,67.65,3312000,64.76
+2010-09-08,67.10,68.33,67.10,67.56,3622200,64.68
+2010-09-07,67.22,67.48,66.73,67.08,3024600,64.22
+2010-09-03,67.50,68.34,67.31,67.64,4317900,64.75
+2010-09-02,66.52,67.45,66.52,67.12,4991400,64.26
+2010-09-01,64.84,66.50,64.40,66.19,6207400,63.37
+2010-08-31,63.61,64.26,63.28,63.80,3966400,61.08
+2010-08-30,64.20,64.87,63.89,63.94,3007100,61.21
+2010-08-27,63.92,64.69,63.32,64.47,3802800,61.72
+2010-08-26,63.55,64.26,63.32,63.43,3493900,60.72
+2010-08-25,63.34,63.65,62.61,63.35,4544700,60.65
+2010-08-24,64.44,64.80,63.71,63.85,6716100,61.13
+2010-08-23,65.69,66.18,65.19,65.22,3380500,62.44
+2010-08-20,64.91,65.17,64.38,65.10,4976900,62.32
+2010-08-19,65.82,66.18,64.83,65.42,5560200,62.63
+2010-08-18,65.93,66.60,65.38,66.17,3845400,63.35
+2010-08-17,65.11,66.55,65.04,66.02,4400400,63.20
+2010-08-16,64.03,64.94,63.73,64.65,2895800,61.89
+2010-08-13,64.22,64.80,64.12,64.44,3299900,61.69
+2010-08-12,63.98,64.73,63.56,64.48,3950500,61.73
+2010-08-11,66.32,66.62,64.79,65.21,5524900,61.98
+2010-08-10,66.99,67.54,66.68,67.21,4724800,63.88
+2010-08-09,67.08,67.72,66.95,67.42,2623300,64.08
+2010-08-06,66.67,67.49,66.00,66.70,4663600,63.39
+2010-08-05,66.87,67.72,66.62,67.42,4357700,64.08
+2010-08-04,66.68,67.70,66.57,67.38,4940100,64.04
+2010-08-03,66.48,66.76,65.81,66.60,5170600,63.30
+2010-08-02,65.73,66.65,65.22,66.60,5489500,63.30
+2010-07-30,63.95,65.35,63.64,65.00,5191500,61.78
+2010-07-29,65.10,65.32,64.15,64.39,3781200,61.20
+2010-07-28,64.60,65.29,64.28,64.80,4010300,61.59
+2010-07-27,65.06,65.25,64.55,64.66,4474000,61.46
+2010-07-26,64.72,65.00,64.17,64.88,4998000,61.66
+2010-07-23,63.36,64.00,62.90,63.67,4716200,60.51
+2010-07-22,63.00,64.31,62.60,63.15,11500700,60.02
+2010-07-21,61.44,61.44,59.37,60.01,4417600,57.04
+2010-07-20,59.86,60.95,59.27,60.88,3071100,57.86
+2010-07-19,59.85,60.64,59.23,60.46,4435000,57.46
+2010-07-16,60.99,61.29,59.45,59.68,6274700,56.72
+2010-07-15,61.81,61.85,60.42,61.34,3607000,58.30
+2010-07-14,61.25,62.34,61.25,61.76,4290000,58.70
+2010-07-13,60.69,61.65,60.66,61.30,5123400,58.26
+2010-07-12,60.39,60.50,59.44,60.02,3555100,57.05
+2010-07-09,60.00,60.29,59.55,60.06,2700000,57.08
+2010-07-08,59.83,60.38,59.26,59.96,4122500,56.99
+2010-07-07,57.28,59.62,57.28,59.47,6372400,56.52
+2010-07-06,57.34,58.22,56.61,57.20,4749400,54.37
+2010-07-02,57.99,58.25,56.47,56.76,4630300,53.95
+2010-07-01,57.46,58.14,56.87,58.00,6305900,55.13
+2010-06-30,57.34,58.26,56.70,56.89,4703900,54.07
+2010-06-29,59.00,59.00,57.03,57.54,6077500,54.69
+2010-06-28,60.35,60.58,59.51,59.63,2573100,56.67
+2010-06-25,60.14,60.40,59.50,60.35,4359700,57.36
+2010-06-24,60.17,61.02,59.78,60.09,4603500,57.11
+2010-06-23,60.40,60.89,59.64,60.38,3502600,57.39
+2010-06-22,62.10,62.29,60.11,60.40,6483100,57.41
+2010-06-21,63.03,63.44,61.84,62.17,5075400,59.09
+2010-06-18,62.26,62.53,62.00,62.50,5100000,59.40
+2010-06-17,62.92,62.92,61.39,62.20,5598500,59.12
+2010-06-16,62.32,63.49,62.20,62.41,8791700,59.32
+2010-06-15,61.60,62.76,61.40,62.66,4834900,59.55
+2010-06-14,61.70,62.51,61.03,61.08,3873300,58.05
+2010-06-11,60.43,61.35,60.14,61.20,4411200,58.17
+2010-06-10,59.80,61.00,59.50,60.84,6315700,57.82
+2010-06-09,59.21,59.98,58.38,58.62,5420700,55.71
+2010-06-08,58.42,59.09,57.51,58.97,7424300,56.05
+2010-06-07,60.56,60.58,58.33,58.45,7057100,55.55
+2010-06-04,61.82,62.04,60.09,60.56,5186400,57.56
+2010-06-03,62.75,63.35,62.26,63.01,3619700,59.89
+2010-06-02,61.57,62.65,60.92,62.59,4652600,59.49
+2010-06-01,62.11,62.51,61.10,61.17,5406500,58.14
+2010-05-28,63.25,63.41,62.03,62.76,4276800,59.65
+2010-05-27,63.08,63.62,62.14,63.57,4861100,60.42
+2010-05-26,62.50,62.97,61.56,61.96,5863000,58.89
+2010-05-25,60.25,62.05,59.53,61.97,7427100,58.90
+2010-05-24,62.05,63.00,61.63,61.65,6607100,58.59
+2010-05-21,62.53,63.45,61.50,62.38,13071700,59.29
+2010-05-20,64.12,64.92,63.22,63.43,7218400,60.29
+2010-05-19,64.72,65.48,64.14,65.13,5304000,61.90
+2010-05-18,66.15,66.64,64.87,65.29,4282200,62.05
+2010-05-17,65.91,66.48,64.49,65.55,4882700,62.30
+2010-05-14,66.28,66.68,65.18,65.75,4656400,62.49
+2010-05-13,67.74,67.99,66.70,66.79,3586500,63.48
+2010-05-12,67.29,68.69,66.93,68.23,4184400,64.40
+2010-05-11,66.88,68.04,66.51,66.99,4941200,63.23
+2010-05-10,66.00,67.90,65.73,67.48,7940600,63.69
+2010-05-07,64.65,65.13,62.96,63.93,8678000,60.34
+2010-05-06,66.84,67.44,61.25,65.00,11149400,61.35
+2010-05-05,67.93,68.29,66.66,67.18,8384200,63.41
+2010-05-04,69.98,69.98,68.11,68.94,6279200,65.07
+2010-05-03,69.49,70.89,69.15,70.70,5424700,66.73
+2010-04-30,69.75,70.31,68.96,69.14,7025900,65.26
+2010-04-29,68.70,69.95,68.55,69.70,5838400,65.79
+2010-04-28,66.93,68.38,66.62,68.31,7691300,64.48
+2010-04-27,68.41,68.47,65.73,66.22,8133600,62.50
+2010-04-26,68.96,69.45,68.47,68.52,6395400,64.68
+2010-04-23,68.44,68.90,67.75,68.86,4269300,65.00
+2010-04-22,67.93,68.36,67.14,68.26,4666300,64.43
+2010-04-21,68.25,68.87,68.08,68.12,3890900,64.30
+2010-04-20,68.80,69.06,67.61,68.06,5222600,64.24
+2010-04-19,68.11,68.55,67.73,68.29,5006500,64.46
+2010-04-16,68.90,69.54,68.00,68.21,8515500,64.38
+2010-04-15,68.50,69.74,68.38,68.89,15257900,65.02
+2010-04-14,64.90,65.52,64.77,65.45,6098900,61.78
+2010-04-13,64.39,65.17,64.24,64.88,4793600,61.24
+2010-04-12,64.81,64.99,64.66,64.76,3687800,61.13
+2010-04-09,64.28,64.60,63.99,64.44,2790700,60.82
+2010-04-08,63.64,64.39,63.03,64.27,4319600,60.66
+2010-04-07,64.02,64.10,63.25,63.67,4836600,60.10
+2010-04-06,63.96,64.45,63.77,64.22,3543000,60.62
+2010-04-05,64.42,64.62,64.01,64.18,3827300,60.58
+2010-04-01,64.71,64.94,63.71,64.15,3573900,60.55
+2010-03-31,64.36,64.60,63.86,64.41,3177900,60.80
+2010-03-30,64.30,64.95,64.16,64.53,3493100,60.91
+2010-03-29,63.80,64.57,63.72,64.13,3226100,60.53
+2010-03-26,63.72,64.27,63.45,63.67,2906000,60.10
+2010-03-25,64.04,64.49,63.54,63.65,4120000,60.08
+2010-03-24,64.54,64.60,63.54,63.77,4127800,60.19
+2010-03-23,64.08,64.71,63.70,64.62,4073400,60.99
+2010-03-22,64.01,64.65,63.85,63.96,3829600,60.37
+2010-03-19,64.90,64.94,64.02,64.33,7960000,60.72
+2010-03-18,62.96,64.49,62.50,64.42,7749200,60.81
+2010-03-17,62.50,63.22,62.50,62.88,5771400,59.35
+2010-03-16,62.76,62.95,62.30,62.48,5827100,58.97
+2010-03-15,62.23,62.80,62.02,62.70,4937900,59.18
+2010-03-12,62.50,62.53,62.00,62.32,5878800,58.82
+2010-03-11,60.59,62.49,60.45,62.47,10353600,58.97
+2010-03-10,60.23,61.03,60.08,60.73,6309500,57.32
+2010-03-09,59.68,60.43,59.43,60.29,5471000,56.91
+2010-03-08,59.67,59.89,59.46,59.80,4076700,56.44
+2010-03-05,59.56,59.71,59.22,59.49,5400400,56.15
+2010-03-04,59.33,59.68,58.91,59.20,4370400,55.88
+2010-03-03,59.94,60.00,59.13,59.18,6077200,55.86
+2010-03-02,59.18,59.59,59.01,59.16,6304900,55.84
+2010-03-01,58.80,59.54,58.73,58.85,3944600,55.55
+2010-02-26,58.42,58.95,57.90,58.74,3895100,55.44
+2010-02-25,57.98,58.42,57.45,58.42,4441400,55.14
+2010-02-24,58.43,58.95,58.26,58.76,4748300,55.46
+2010-02-23,57.95,58.52,57.50,58.40,5622400,55.12
+2010-02-22,58.07,58.22,57.67,57.95,2916300,54.70
+2010-02-19,56.95,58.16,56.78,57.81,4886100,54.57
+2010-02-18,57.31,57.61,56.93,57.17,4332500,53.96
+2010-02-17,57.51,57.60,57.14,57.51,4489000,54.28
+2010-02-16,56.94,57.49,56.47,57.33,5065200,54.11
+2010-02-12,56.26,56.42,55.77,56.15,6148400,53.00
+2010-02-11,56.81,57.15,56.36,56.72,6647300,53.54
+2010-02-10,57.45,57.45,56.57,57.07,4704000,53.42
+2010-02-09,57.35,58.18,56.90,57.41,5253000,53.74
+2010-02-08,57.17,57.40,56.49,56.62,3485100,53.00
+2010-02-05,57.18,57.73,56.23,57.20,5799400,53.55
+2010-02-04,58.43,58.63,57.24,57.29,7259900,53.63
+2010-02-03,58.73,59.30,58.25,58.87,4745400,55.11
+2010-02-02,59.74,59.95,58.30,58.62,7843800,54.88
+2010-02-01,57.95,58.53,57.45,58.39,6331100,54.66
+2010-01-29,59.13,59.79,57.71,57.77,6565200,54.08
+2010-01-28,59.51,59.65,58.06,58.96,5711600,55.19
+2010-01-27,58.65,59.50,58.12,59.34,5247300,55.55
+2010-01-26,58.49,59.20,57.89,58.64,3285800,54.89
+2010-01-25,59.11,59.52,58.26,58.75,3520500,55.00
+2010-01-22,59.49,59.55,58.60,58.75,5623300,55.00
+2010-01-21,61.07,61.32,59.53,59.70,6344200,55.89
+2010-01-20,62.16,62.21,60.67,61.16,5261100,57.25
+2010-01-19,62.01,62.78,62.00,62.25,3525000,58.27
+2010-01-15,62.20,62.40,61.72,61.93,6066300,57.97
+2010-01-14,61.86,62.36,61.83,62.20,4698000,58.23
+2010-01-13,63.13,63.22,61.93,62.07,5822600,58.10
+2010-01-12,62.52,62.94,62.10,62.40,5662500,58.41
+2010-01-11,60.55,63.38,60.50,62.82,13744900,58.81
+2010-01-08,59.77,61.13,59.52,60.17,13779300,56.33
+2010-01-07,57.96,57.96,57.19,57.41,5747000,53.74
+2010-01-06,58.21,58.27,57.81,57.85,5770200,54.15
+2010-01-05,58.25,59.00,58.12,58.28,5966300,54.56
+2010-01-04,58.18,58.82,57.98,58.18,3897200,54.46
+2009-12-31,57.99,58.02,57.31,57.37,2357500,53.71
+2009-12-30,58.24,58.54,57.85,58.18,2596900,54.46
+2009-12-29,57.99,58.70,57.99,58.55,2576800,54.81
+2009-12-28,58.36,58.36,57.73,57.96,1788400,54.26
+2009-12-24,58.19,58.35,58.04,58.12,684800,54.41
+2009-12-23,58.39,58.73,57.85,58.00,2667100,54.29
+2009-12-22,58.82,59.07,58.44,58.58,3125400,54.84
+2009-12-21,58.10,58.68,58.10,58.62,3192700,54.88
+2009-12-18,58.53,58.73,57.68,57.98,5633600,54.28
+2009-12-17,58.22,58.48,57.47,58.23,4150800,54.51
+2009-12-16,59.36,59.75,58.87,59.00,4451300,55.23
+2009-12-15,58.87,59.66,58.72,59.25,4683300,55.47
+2009-12-14,58.47,59.00,58.23,58.99,3614900,55.22
+2009-12-11,57.86,58.73,57.66,58.01,4969800,54.30
+2009-12-10,58.09,58.43,57.25,57.63,4972000,53.95
+2009-12-09,58.02,58.18,57.40,57.76,4119700,54.07
+2009-12-08,58.66,58.66,57.46,57.74,6394000,54.05
+2009-12-07,57.97,57.97,57.60,57.87,4357500,54.17
+2009-12-04,58.29,58.50,57.34,57.87,4978700,54.17
+2009-12-03,57.89,58.14,57.51,57.57,5309200,53.89
+2009-12-02,57.92,58.25,57.67,57.90,4060600,54.20
+2009-12-01,57.90,58.16,57.69,57.88,3998700,54.18
+2009-11-30,57.25,57.97,57.00,57.47,4321400,53.80
+2009-11-27,57.13,57.73,56.51,57.43,2082700,53.76
+2009-11-25,58.02,58.45,57.94,58.20,3004700,54.48
+2009-11-24,58.20,58.42,57.68,57.92,3624300,54.22
+2009-11-23,57.99,58.80,57.82,58.16,4056800,54.44
+2009-11-20,56.83,57.64,56.83,57.51,4227500,53.84
+2009-11-19,56.98,57.27,56.50,57.16,3981200,53.51
+2009-11-18,57.01,57.47,56.59,57.37,4308600,53.71
+2009-11-17,57.46,57.63,56.90,57.07,3745900,53.42
+2009-11-16,57.06,58.23,57.00,57.74,4234200,54.05
+2009-11-13,57.02,57.04,56.55,56.69,4447300,53.07
+2009-11-12,57.99,57.99,56.58,56.83,5330900,53.20
+2009-11-11,57.22,58.48,57.01,58.07,6085800,53.94
+2009-11-10,56.13,57.08,56.01,56.85,5075400,52.81
+2009-11-09,55.10,56.32,55.00,56.20,5100600,52.20
+2009-11-06,54.39,55.03,54.05,54.86,3276200,50.96
+2009-11-05,53.65,54.55,53.64,54.46,2954300,50.59
+2009-11-04,54.64,55.02,53.47,53.50,4113800,49.69
+2009-11-03,54.06,54.56,53.86,54.20,4269200,50.34
+2009-11-02,53.77,54.18,53.17,54.01,4203400,50.17
+2009-10-30,54.61,54.89,53.60,53.68,5477300,49.86
+2009-10-29,54.61,55.17,54.31,54.94,3260600,51.03
+2009-10-28,54.40,55.08,54.24,54.37,4765700,50.50
+2009-10-27,54.60,54.79,54.00,54.50,5855800,50.62
+2009-10-26,55.67,56.38,54.26,54.52,8866100,50.64
+2009-10-23,57.09,57.09,55.31,55.70,6065400,51.74
+2009-10-22,56.96,57.39,55.81,57.10,5528400,53.04
+2009-10-21,57.49,58.27,56.69,57.10,4453400,53.04
+2009-10-20,57.79,57.91,57.10,57.73,3331000,53.62
+2009-10-19,57.30,57.76,57.12,57.62,2738900,53.52
+2009-10-16,57.16,57.36,56.70,57.12,4499400,53.06
+2009-10-15,57.07,57.80,56.70,57.71,4223900,53.60
+2009-10-14,56.11,57.28,56.04,57.21,4870400,53.14
+2009-10-13,55.94,55.94,55.13,55.73,3435600,51.77
+2009-10-12,56.05,56.43,55.57,55.93,2179200,51.95
+2009-10-09,56.30,56.46,55.64,55.97,3299800,51.99
+2009-10-08,55.75,56.68,55.72,56.33,7005400,52.32
+2009-10-07,55.50,55.80,55.15,55.63,2349600,51.67
+2009-10-06,55.85,56.49,55.34,55.59,4088500,51.64
+2009-10-05,55.04,55.71,54.57,55.61,3542500,51.65
+2009-10-02,54.78,55.47,54.59,54.94,4673900,51.03
+2009-10-01,56.37,56.62,55.09,55.20,5132900,51.27
+2009-09-30,56.89,57.10,55.79,56.47,5314500,52.45
+2009-09-29,57.84,57.88,56.68,56.78,3178400,52.74
+2009-09-28,57.06,57.92,56.71,57.63,2729300,53.53
+2009-09-25,58.00,58.11,56.32,56.81,4016900,52.77
+2009-09-24,58.20,58.60,57.55,58.05,3565800,53.92
+2009-09-23,58.64,59.42,58.15,58.24,3128800,54.10
+2009-09-22,58.95,58.95,58.30,58.63,3619400,54.46
+2009-09-21,58.63,58.86,57.91,58.52,2943100,54.36
+2009-09-18,59.02,59.27,58.51,58.77,5066100,54.59
+2009-09-17,58.70,59.59,58.29,58.84,4127900,54.65
+2009-09-16,59.63,59.63,58.68,59.20,4489000,54.99
+2009-09-15,59.28,59.50,58.86,59.29,4690600,55.07
+2009-09-14,58.54,59.27,58.23,59.19,4696400,54.98
+2009-09-11,57.84,58.92,57.47,58.80,12311500,54.62
+2009-09-10,55.67,56.56,55.54,56.30,5785900,52.30
+2009-09-09,55.15,55.74,54.76,55.43,6638300,51.49
+2009-09-08,53.90,54.30,53.38,54.10,3716100,50.25
+2009-09-04,52.92,53.86,52.75,53.81,2914900,49.98
+2009-09-03,52.88,53.16,52.17,52.83,4018900,49.07
+2009-09-02,52.44,53.01,52.06,52.75,3802000,49.00
+2009-09-01,53.39,54.23,52.43,52.58,4098800,48.84
+2009-08-31,53.45,53.68,52.88,53.46,3474100,49.66
+2009-08-28,54.20,54.50,53.36,53.71,3064200,49.89
+2009-08-27,53.81,54.35,53.15,53.95,2900500,50.11
+2009-08-26,54.31,54.46,53.64,54.01,3316800,50.17
+2009-08-25,53.77,54.52,53.65,54.37,4165900,50.50
+2009-08-24,53.59,53.95,53.24,53.52,2565000,49.71
+2009-08-21,53.21,53.72,53.00,53.62,5157700,49.81
+2009-08-20,52.68,52.91,52.24,52.77,3194800,49.02
+2009-08-19,52.11,53.37,52.11,52.78,3439800,48.61
+2009-08-18,52.18,52.76,51.90,52.59,3419000,48.43
+2009-08-17,53.09,53.20,51.93,52.11,4219500,47.99
+2009-08-14,54.16,54.38,53.01,53.53,3386200,49.30
+2009-08-13,54.80,54.97,53.73,54.12,3602000,49.84
+2009-08-12,53.71,55.04,53.24,54.53,3987200,50.22
+2009-08-11,53.67,53.95,53.10,53.66,2886900,49.42
+2009-08-10,53.78,54.07,53.43,53.72,2315400,49.47
+2009-08-07,53.70,54.50,53.55,54.11,3875400,49.83
+2009-08-06,53.78,53.90,53.02,53.24,2817300,49.03
+2009-08-05,54.27,54.30,52.94,53.68,3264100,49.44
+2009-08-04,54.17,54.58,53.72,54.08,2698900,49.80
+2009-08-03,54.22,54.62,53.18,54.38,3473100,50.08
+2009-07-31,53.65,54.00,53.38,53.73,3444100,49.48
+2009-07-30,53.65,54.05,53.05,53.62,4325600,49.38
+2009-07-29,53.23,53.58,52.59,52.94,3920200,48.75
+2009-07-28,53.80,53.90,52.81,53.48,3442000,49.25
+2009-07-27,53.44,54.25,53.07,54.20,3574800,49.92
+2009-07-24,53.32,53.70,52.61,53.40,3424100,49.18
+2009-07-23,51.20,54.00,50.80,53.51,7732600,49.28
+2009-07-22,51.90,53.54,51.90,52.30,5073200,48.17
+2009-07-21,52.90,53.27,51.71,52.29,3768000,48.16
+2009-07-20,52.33,52.92,52.17,52.75,3884700,48.58
+2009-07-17,52.58,52.93,51.91,52.17,5167500,48.05
+2009-07-16,50.46,53.41,50.29,52.93,7806700,48.75
+2009-07-15,50.14,50.64,49.71,50.53,4497200,46.54
+2009-07-14,49.11,49.67,48.70,49.58,3559800,45.66
+2009-07-13,48.58,49.44,47.91,49.42,3829400,45.51
+2009-07-10,47.63,48.78,47.53,48.57,3783300,44.73
+2009-07-09,48.22,48.59,47.80,48.02,3978200,44.22
+2009-07-08,48.01,48.23,46.78,47.88,7529600,44.09
+2009-07-07,49.13,49.17,47.59,47.72,4574500,43.95
+2009-07-06,48.25,49.18,48.14,49.14,4400800,45.26
+2009-07-02,50.13,50.27,48.60,48.60,4427300,44.76
+2009-07-01,49.95,51.24,49.95,50.85,3703300,46.83
+2009-06-30,50.25,50.73,49.50,49.99,4541400,46.04
+2009-06-29,49.94,50.86,49.40,50.32,4090000,46.34
+2009-06-26,49.11,50.10,49.00,49.86,5543700,45.92
+2009-06-25,47.37,49.45,47.37,49.37,5046500,45.47
+2009-06-24,47.66,48.49,47.38,47.64,4696600,43.87
+2009-06-23,47.20,47.76,46.94,47.20,5780900,43.47
+2009-06-22,47.92,47.97,46.41,46.84,7168200,43.14
+2009-06-19,48.73,48.74,47.69,48.14,6419200,44.33
+2009-06-18,48.26,48.69,47.66,48.30,3756800,44.48
+2009-06-17,47.97,48.60,47.53,48.12,6353900,44.32
+2009-06-16,49.28,49.60,48.38,48.44,4237500,44.61
+2009-06-15,49.92,50.00,48.70,49.00,6316900,45.13
+2009-06-12,51.60,51.74,50.08,50.53,5606500,46.54
+2009-06-11,51.62,52.32,51.55,51.78,3692600,47.69
+2009-06-10,52.18,52.33,50.80,51.65,4698300,47.57
+2009-06-09,51.36,52.18,51.05,51.88,3064600,47.78
+2009-06-08,51.31,51.74,50.20,51.43,4225600,47.36
+2009-06-05,51.90,52.27,51.21,51.52,4023000,47.45
+2009-06-04,51.10,51.43,50.26,51.00,4668500,46.97
+2009-06-03,51.72,52.02,50.63,51.02,6510600,46.99
+2009-06-02,52.37,54.12,51.90,52.56,5131700,48.40
+2009-06-01,52.20,53.00,51.51,52.56,6763300,48.40
+2009-05-29,49.17,51.14,49.14,51.14,5962100,47.10
+2009-05-28,49.90,50.47,48.85,49.01,5929800,45.14
+2009-05-27,51.23,51.49,49.57,49.75,4487400,45.82
+2009-05-26,49.22,51.40,49.15,51.14,4902400,47.10
+2009-05-22,49.79,50.27,48.59,49.65,6093900,45.73
+2009-05-21,51.46,51.46,49.34,49.49,7131700,45.58
+2009-05-20,52.51,53.14,51.78,51.86,5133300,47.76
+2009-05-19,52.89,53.40,51.76,51.82,5819900,47.72
+2009-05-18,52.05,53.17,52.05,52.80,5103700,48.63
+2009-05-15,52.05,53.50,51.80,51.99,5344800,47.88
+2009-05-14,52.31,52.97,51.87,52.26,4387400,48.13
+2009-05-13,53.83,53.83,51.93,52.41,6810200,47.85
+2009-05-12,56.01,56.24,53.86,54.64,6669500,49.89
+2009-05-11,56.62,56.86,55.59,55.83,4451100,50.97
+2009-05-08,56.53,57.89,56.40,57.62,7036100,52.61
+2009-05-07,56.18,56.92,55.24,55.83,7717400,50.97
+2009-05-06,55.51,55.83,54.59,55.83,4875100,50.97
+2009-05-05,54.01,55.16,54.01,55.15,4698900,50.35
+2009-05-04,51.81,54.28,51.39,54.12,4982000,49.41
+2009-05-01,52.10,52.60,51.21,51.66,3775900,47.17
+2009-04-30,52.38,52.92,52.01,52.34,4972300,47.79
+2009-04-29,51.31,52.42,51.24,51.79,4456600,47.29
+2009-04-28,50.97,51.66,50.62,51.04,4366500,46.60
+2009-04-27,52.58,52.58,50.90,51.21,5839300,46.76
+2009-04-24,53.01,54.04,52.53,53.28,6055600,48.65
+2009-04-23,52.90,53.72,50.61,53.33,12637600,48.69
+2009-04-22,54.75,57.25,54.46,54.75,7635100,49.99
+2009-04-21,52.78,55.62,52.75,55.35,6243600,50.54
+2009-04-20,53.85,53.85,52.69,53.16,5956900,48.54
+2009-04-17,55.89,56.13,53.82,54.65,8297600,49.90
+2009-04-16,54.57,56.13,53.80,55.92,5854300,51.06
+2009-04-15,53.07,54.31,53.02,54.25,4834300,49.53
+2009-04-14,52.95,53.98,52.53,53.43,4690100,48.78
+2009-04-13,52.94,53.95,52.75,53.43,3567200,48.78
+2009-04-09,53.12,54.29,52.70,53.49,6553100,48.84
+2009-04-08,51.59,52.26,50.92,52.20,4206900,47.66
+2009-04-07,51.79,51.94,51.02,51.28,5166500,46.82
+2009-04-06,52.17,52.73,51.56,52.58,5649400,48.01
+2009-04-03,51.93,52.82,51.75,52.75,6790900,48.16
+2009-04-02,51.03,53.62,50.51,52.37,10843900,47.82
+2009-04-01,48.69,50.34,48.69,50.07,6245700,45.72
+2009-03-31,48.96,49.92,47.80,49.22,7949200,44.94
+2009-03-30,49.18,49.43,48.01,48.61,6402500,44.38
+2009-03-27,50.35,50.99,49.65,50.11,8372700,45.75
+2009-03-26,48.26,50.54,48.26,50.46,9107300,46.07
+2009-03-25,47.70,49.19,46.93,48.07,9207600,43.89
+2009-03-24,47.39,48.46,46.87,47.24,5976100,43.13
+2009-03-23,45.36,47.64,45.03,47.54,6403800,43.41
+2009-03-20,46.05,46.39,44.58,44.71,8956500,40.82
+2009-03-19,46.94,47.20,45.81,45.99,7202100,41.99
+2009-03-18,45.67,47.34,44.55,46.52,8582500,42.47
+2009-03-17,44.68,46.28,44.19,46.24,6448300,42.22
+2009-03-16,43.56,45.65,43.55,44.73,9306900,40.84
+2009-03-13,43.63,43.69,42.58,43.09,5570900,39.34
+2009-03-12,42.55,43.34,41.75,43.27,6623100,39.51
+2009-03-11,41.49,43.12,41.09,42.71,9720700,39.00
+2009-03-10,39.00,41.39,38.79,41.22,10005100,37.64
+2009-03-09,39.03,39.39,37.99,38.30,7429700,34.97
+2009-03-06,40.27,41.26,38.44,39.38,9498700,35.96
+2009-03-05,40.07,40.07,38.97,39.97,13430600,36.49
+2009-03-04,39.01,41.16,38.72,40.70,8823800,37.16
+2009-03-03,39.39,39.57,38.23,38.49,6553700,35.14
+2009-03-02,40.49,40.87,38.50,38.92,9002400,35.54
+2009-02-27,40.45,41.76,39.46,41.18,8382200,37.60
+2009-02-26,42.55,42.77,41.06,41.19,5721200,37.61
+2009-02-25,42.59,42.88,41.58,42.03,7472600,38.38
+2009-02-24,41.20,43.40,41.05,43.17,6988000,39.42
+2009-02-23,43.17,43.51,40.82,40.92,5575100,37.36
+2009-02-20,42.72,43.50,41.75,42.80,7247800,39.08
+2009-02-19,42.97,43.58,42.29,42.93,6161500,39.20
+2009-02-18,43.18,43.33,42.25,42.73,5958900,38.60
+2009-02-17,43.90,43.90,42.19,42.95,6473700,38.80
+2009-02-13,44.84,45.88,44.67,44.84,4030900,40.51
+2009-02-12,44.34,44.95,43.29,44.90,6390000,40.56
+2009-02-11,45.06,45.44,44.30,45.30,5426700,40.93
+2009-02-10,46.94,47.26,44.31,44.72,7184700,40.40
+2009-02-09,47.63,47.63,46.44,47.26,4769900,42.70
+2009-02-06,45.88,47.40,45.82,47.07,5884300,42.52
+2009-02-05,44.77,46.25,44.42,45.91,6893900,41.48
+2009-02-04,45.60,45.82,44.57,45.03,7367900,40.68
+2009-02-03,42.70,45.57,42.40,45.00,12611900,40.65
+2009-02-02,42.19,42.95,41.40,42.42,7534900,38.32
+2009-01-30,45.05,45.81,42.24,42.49,11081500,38.39
+2009-01-29,46.38,46.77,44.64,44.84,6384100,40.51
+2009-01-28,47.44,47.67,46.05,46.85,6525700,42.33
+2009-01-27,47.33,47.60,46.43,47.11,3864500,42.56
+2009-01-26,47.21,47.91,46.50,46.97,4972200,42.43
+2009-01-23,47.08,47.78,46.59,46.92,5856900,42.39
+2009-01-22,46.96,48.30,46.70,47.63,5012900,43.03
+2009-01-21,46.69,47.90,46.23,47.72,5867900,43.11
+2009-01-20,48.00,48.06,45.85,45.93,5306200,41.49
+2009-01-16,48.91,49.08,47.24,48.20,5857200,43.55
+2009-01-15,48.15,48.57,47.05,48.30,6495800,43.64
+2009-01-14,49.39,49.39,47.77,48.15,5578500,43.50
+2009-01-13,50.66,50.79,49.40,49.74,4530700,44.94
+2009-01-12,51.18,51.50,50.37,50.65,4044500,45.76
+2009-01-09,52.20,52.74,50.92,50.93,4417500,46.01
+2009-01-08,53.27,53.70,51.69,52.21,5726800,47.17
+2009-01-07,54.87,55.00,53.20,53.41,5222100,48.25
+2009-01-06,55.44,56.21,54.35,55.42,4578400,50.07
+2009-01-05,55.94,56.03,54.66,55.18,3593500,49.85
+2009-01-02,55.32,56.38,54.37,56.11,4233200,50.69
+2008-12-31,54.19,55.65,54.19,55.16,3977400,49.83
+2008-12-30,53.32,54.32,52.32,54.18,3410000,48.95
+2008-12-29,52.97,53.15,51.88,53.12,3167600,47.99
+2008-12-26,53.00,53.28,52.62,53.16,1281300,48.03
+2008-12-24,52.83,53.00,52.52,52.89,1204600,47.78
+2008-12-23,52.85,53.88,52.31,52.66,3815700,47.57
+2008-12-22,53.27,53.54,52.53,53.19,4197800,48.05
+2008-12-19,54.00,54.25,53.06,53.33,6949300,48.18
+2008-12-18,53.00,54.39,52.06,52.78,7177900,47.68
+2008-12-17,51.86,53.10,51.45,52.46,5613200,47.39
+2008-12-16,50.66,53.02,50.06,52.64,7827700,47.56
+2008-12-15,52.37,52.92,51.10,51.85,4521400,46.84
+2008-12-12,51.01,52.69,50.53,52.03,5783600,47.01
+2008-12-11,53.71,53.88,51.26,51.83,6600800,46.82
+2008-12-10,54.43,55.27,53.20,54.16,5862800,48.93
+2008-12-09,54.49,55.94,53.60,54.51,10479700,49.25
+2008-12-08,58.90,59.48,57.21,58.62,8454400,52.96
+2008-12-05,56.17,57.99,54.24,57.83,6155400,52.25
+2008-12-04,56.10,58.64,55.76,56.83,8714100,51.34
+2008-12-03,54.15,57.00,53.62,56.73,6825600,51.25
+2008-12-02,54.69,55.45,53.19,55.19,5380400,49.86
+2008-12-01,56.16,56.85,53.59,53.72,6513500,48.53
+2008-11-28,57.00,57.74,56.12,57.60,3165900,52.04
+2008-11-26,55.20,57.69,54.60,57.39,6360600,51.85
+2008-11-25,55.50,56.54,55.12,56.43,9228400,50.98
+2008-11-24,53.15,55.46,52.41,54.61,10863800,49.34
+2008-11-21,49.36,52.39,48.31,52.31,10213300,47.26
+2008-11-20,50.77,52.95,48.36,49.21,10811900,44.46
+2008-11-19,54.24,55.35,50.75,51.36,8231100,46.40
+2008-11-18,53.06,55.15,52.42,54.31,7778000,49.06
+2008-11-17,52.54,54.57,51.50,53.28,7915400,48.13
+2008-11-14,54.04,55.01,51.44,53.14,8083600,48.01
+2008-11-13,51.58,55.22,49.32,55.09,11316600,49.77
+2008-11-12,52.44,53.33,50.57,51.20,6524700,45.85
+2008-11-11,52.95,54.71,52.32,53.38,5379300,47.80
+2008-11-10,53.98,55.01,52.80,53.60,6979900,48.00
+2008-11-07,50.03,52.46,49.90,51.92,5418900,46.49
+2008-11-06,52.13,52.75,49.78,49.87,7734100,44.66
+2008-11-05,54.52,55.82,52.08,52.44,5750400,46.96
+2008-11-04,53.96,55.28,53.37,55.18,6101800,49.41
+2008-11-03,52.52,53.77,52.01,53.02,4174400,47.48
+2008-10-31,50.82,53.65,50.49,52.78,7466200,47.26
+2008-10-30,49.13,51.40,48.79,51.13,9270500,45.79
+2008-10-29,48.80,50.36,47.40,47.70,6438400,42.71
+2008-10-28,46.00,48.90,44.85,48.86,7761500,43.75
+2008-10-27,45.99,46.78,44.62,44.68,5727900,40.01
+2008-10-24,45.15,48.40,45.00,46.55,6456400,41.68
+2008-10-23,47.68,48.65,46.30,48.13,11372700,43.10
+2008-10-22,50.24,50.24,44.77,46.39,9101300,41.54
+2008-10-21,51.50,52.53,50.41,50.70,4953500,45.40
+2008-10-20,51.08,52.92,50.54,52.17,5513100,46.72
+2008-10-17,50.07,52.64,49.09,50.54,8691800,45.26
+2008-10-16,52.05,52.37,48.40,51.64,11270300,46.24
+2008-10-15,53.79,54.37,51.16,51.30,7453800,45.94
+2008-10-14,56.92,58.61,53.07,54.90,8139100,49.16
+2008-10-13,53.26,56.47,51.76,55.65,8526100,49.83
+2008-10-10,50.49,53.40,43.32,51.70,18956000,46.30
+2008-10-09,57.96,58.90,52.67,53.00,9971600,47.46
+2008-10-08,57.90,60.18,56.73,57.90,11890900,51.85
+2008-10-07,60.88,61.63,58.79,59.19,7611400,53.00
+2008-10-06,60.03,61.75,57.32,60.00,9678900,53.73
+2008-10-03,61.73,63.38,60.40,60.76,7101600,54.41
+2008-10-02,63.43,63.43,60.47,61.08,7295900,54.70
+2008-10-01,62.50,64.44,61.65,63.80,6013000,57.13
+2008-09-30,63.56,65.04,62.59,62.89,7289400,56.32
+2008-09-29,63.48,65.18,61.58,63.56,8223700,56.92
+2008-09-26,62.73,64.80,62.73,64.39,4972900,57.66
+2008-09-25,63.89,64.54,63.42,63.77,5241300,57.10
+2008-09-24,64.34,65.47,62.71,63.39,6116800,56.76
+2008-09-23,65.94,67.16,64.56,64.79,4756400,58.02
+2008-09-22,66.98,67.60,65.41,65.88,5135600,58.99
+2008-09-19,67.01,70.00,64.13,67.70,9194700,60.62
+2008-09-18,65.76,67.18,64.73,66.48,10911800,59.53
+2008-09-17,67.26,67.47,64.58,65.56,9927500,58.71
+2008-09-16,66.06,69.04,65.78,68.82,7931000,61.63
+2008-09-15,66.87,69.27,66.87,67.65,6421200,60.58
+2008-09-12,67.86,69.05,67.27,68.60,7063000,61.43
+2008-09-11,66.18,68.25,65.84,68.12,7220200,61.00
+2008-09-10,66.68,67.47,66.05,66.69,6493000,59.72
+2008-09-09,65.25,66.94,65.16,65.16,5907500,58.35
+2008-09-08,64.88,66.26,64.76,65.99,5804300,59.09
+2008-09-05,63.77,64.07,62.65,63.89,4067500,57.21
+2008-09-04,65.50,65.95,63.65,64.16,5090000,57.45
+2008-09-03,65.05,65.81,64.55,65.65,5342000,58.79
+2008-09-02,64.99,66.99,64.85,65.01,5300500,58.22
+2008-08-29,64.50,65.16,64.04,64.12,3243700,57.42
+2008-08-28,63.82,65.08,63.60,64.70,3203100,57.94
+2008-08-27,62.76,64.00,62.15,63.52,3561900,56.88
+2008-08-26,62.40,62.95,62.07,62.80,3934300,56.24
+2008-08-25,63.06,63.52,62.47,62.87,3795400,56.30
+2008-08-22,62.41,63.74,62.41,63.52,3655700,56.88
+2008-08-21,62.11,62.37,60.99,62.19,3702700,55.69
+2008-08-20,64.08,64.77,62.34,63.07,5139200,56.08
+2008-08-19,64.91,65.12,63.90,64.00,5559700,56.90
+2008-08-18,66.26,66.41,64.92,65.30,4029000,58.06
+2008-08-15,66.00,66.86,65.64,66.14,5080800,58.80
+2008-08-14,64.27,66.08,63.75,65.59,4744300,58.32
+2008-08-13,64.59,65.01,63.50,64.60,3971200,57.44
+2008-08-12,64.89,65.64,64.58,64.93,3594200,57.73
+2008-08-11,65.45,66.33,64.54,65.51,5256800,58.24
+2008-08-08,63.59,66.02,63.59,65.70,6374000,58.41
+2008-08-07,63.32,64.22,63.01,63.26,4446000,56.24
+2008-08-06,65.13,65.13,63.74,64.30,4251300,57.17
+2008-08-05,62.97,65.43,62.97,65.25,7080400,58.01
+2008-08-04,62.11,63.25,61.98,62.57,3443500,55.63
+2008-08-01,62.67,63.20,61.38,62.26,4805900,55.36
+2008-07-31,62.56,63.52,62.48,63.08,5922700,56.08
+2008-07-30,64.00,64.85,62.20,62.94,6184700,55.96
+2008-07-29,62.10,63.77,61.71,63.61,5923700,56.56
+2008-07-28,62.49,62.74,61.59,61.59,4613100,54.76
+2008-07-25,62.84,63.39,62.13,62.55,4292000,55.61
+2008-07-24,63.53,63.65,62.45,62.51,7029700,55.58
+2008-07-23,62.93,63.57,61.51,63.40,7172800,56.37
+2008-07-22,59.03,62.20,59.03,62.11,7114100,55.22
+2008-07-21,61.52,61.52,59.06,59.46,5252500,52.87
+2008-07-18,59.71,61.02,59.01,60.81,9593800,54.07
+2008-07-17,59.50,60.04,58.42,59.77,7337600,53.14
+2008-07-16,56.61,59.21,56.41,59.14,6108600,52.58
+2008-07-15,57.05,57.65,56.10,56.44,6206400,50.18
+2008-07-14,58.58,58.77,57.00,57.19,5187000,50.85
+2008-07-11,58.51,58.93,57.15,57.99,7010000,51.56
+2008-07-10,59.41,59.90,58.63,59.30,5098300,52.72
+2008-07-09,60.35,61.00,59.22,59.29,6207200,52.71
+2008-07-08,58.94,60.45,58.77,60.40,10272100,53.70
+2008-07-07,59.83,60.50,57.62,57.90,8549200,51.48
+2008-07-03,58.37,60.02,58.26,59.47,5184400,52.87
+2008-07-02,60.76,60.96,58.54,58.54,8839400,52.05
+2008-07-01,60.42,61.00,59.50,60.50,9432700,53.79
+2008-06-30,60.33,62.13,59.94,61.47,9080500,54.65
+2008-06-27,59.83,60.44,59.30,60.36,9467000,53.67
+2008-06-26,61.15,61.42,59.83,59.88,10591600,53.24
+2008-06-25,62.43,62.55,61.18,61.40,9857600,54.59
+2008-06-24,63.68,64.72,62.18,62.26,14626600,55.36
+2008-06-23,66.88,66.90,66.17,66.26,4323500,58.91
+2008-06-20,65.85,67.08,65.85,66.37,8470500,59.01
+2008-06-19,65.63,67.08,65.28,66.84,5741400,59.43
+2008-06-18,65.50,66.44,65.01,65.80,8196400,58.50
+2008-06-17,68.29,68.32,67.23,67.34,3534600,59.87
+2008-06-16,67.99,68.45,67.89,68.08,3431900,60.53
+2008-06-13,68.78,69.14,67.50,68.31,6231100,60.73
+2008-06-12,68.50,69.57,67.68,68.29,4015600,60.72
+2008-06-11,69.18,69.40,67.93,68.06,5124200,60.51
+2008-06-10,69.09,70.22,68.54,69.99,5522400,62.23
+2008-06-09,69.21,69.68,68.76,69.47,3328100,61.77
+2008-06-06,70.48,70.48,68.54,68.59,5946200,60.98
+2008-06-05,70.72,71.22,70.43,71.05,3028100,63.17
+2008-06-04,70.50,71.15,70.26,70.74,3499700,62.89
+2008-06-03,71.10,71.74,70.41,70.83,4314300,62.97
+2008-06-02,71.02,71.38,70.52,70.99,4275100,63.12
+2008-05-30,71.67,71.72,70.86,71.02,4534500,63.14
+2008-05-29,70.89,71.90,70.37,71.60,6796400,63.66
+2008-05-28,70.27,70.98,69.50,70.54,9399900,62.72
+2008-05-27,66.92,68.57,66.92,68.40,6319700,60.81
+2008-05-23,69.16,69.48,66.80,67.02,11591500,59.59
+2008-05-22,69.61,69.78,69.10,69.35,4198100,61.66
+2008-05-21,70.46,70.81,69.15,69.38,6819800,61.69
+2008-05-20,70.50,70.90,69.98,70.20,3336000,62.41
+2008-05-19,70.94,71.85,70.60,70.92,3536000,63.05
+2008-05-16,71.33,71.33,70.05,70.77,4228900,62.92
+2008-05-15,71.49,71.49,70.27,71.36,4504400,63.45
+2008-05-14,70.98,72.04,70.80,71.60,3553400,63.26
+2008-05-13,70.64,71.13,70.29,70.80,3876600,62.55
+2008-05-12,69.80,70.68,69.60,70.42,4075500,62.22
+2008-05-09,70.51,70.80,70.05,70.29,4179600,62.10
+2008-05-08,71.99,72.30,70.66,71.07,4633000,62.79
+2008-05-07,73.50,73.50,71.45,71.58,4912200,63.24
+2008-05-06,72.25,73.40,72.08,73.33,3316500,64.79
+2008-05-05,72.65,72.88,72.17,72.74,3412100,64.27
+2008-05-02,74.14,74.14,72.55,73.28,4061100,64.74
+2008-05-01,72.17,74.00,72.17,73.58,4325300,65.01
+2008-04-30,73.47,73.64,72.30,72.41,5178100,63.97
+2008-04-29,72.52,73.45,72.52,73.19,3222800,64.66
+2008-04-28,72.98,73.12,72.32,72.76,2809300,64.28
+2008-04-25,72.98,73.17,71.51,72.72,3254200,64.25
+2008-04-24,71.27,73.14,71.27,72.77,4795600,64.29
+2008-04-23,71.37,72.90,70.95,71.67,4960600,63.32
+2008-04-22,72.00,72.30,71.42,71.90,4410400,63.52
+2008-04-21,72.66,73.04,72.36,72.52,4238000,64.07
+2008-04-18,73.00,73.34,72.59,73.19,5709200,64.66
+2008-04-17,72.43,72.62,71.65,72.20,3794800,63.79
+2008-04-16,71.49,72.96,71.18,72.79,4895000,64.31
+2008-04-15,70.58,71.47,70.20,71.03,3495800,62.76
+2008-04-14,70.42,71.12,70.02,70.25,5526500,62.07
+2008-04-11,70.62,71.98,70.51,70.89,5579300,62.63
+2008-04-10,70.71,71.74,70.46,71.33,4672700,63.02
+2008-04-09,71.05,71.61,70.43,70.57,14156500,62.35
+2008-04-08,73.80,73.86,73.10,73.31,6779900,64.77
+2008-04-07,74.45,74.62,73.51,73.78,5374200,65.19
+2008-04-04,74.64,74.90,74.17,74.41,3793200,65.74
+2008-04-03,74.21,74.73,73.65,74.58,3954100,65.89
+2008-04-02,74.66,75.08,74.10,74.51,6149300,65.83
+2008-04-01,73.17,74.75,73.17,74.73,7955900,66.02
+2008-03-31,72.19,73.39,72.00,73.02,4543200,64.51
+2008-03-28,73.04,73.31,72.21,72.26,3279700,63.84
+2008-03-27,72.75,73.45,72.42,72.83,4169300,64.35
+2008-03-26,73.03,73.19,72.49,72.73,4439700,64.26
+2008-03-25,73.50,73.74,72.53,73.34,5154600,64.80
+2008-03-24,71.80,73.72,71.15,73.36,6906800,64.81
+2008-03-20,70.01,71.83,70.01,71.66,9024500,63.31
+2008-03-19,71.90,72.52,70.60,70.64,6768700,62.41
+2008-03-18,70.40,71.90,69.89,71.90,8871300,63.52
+2008-03-17,68.55,70.28,68.36,69.61,6428300,61.50
+2008-03-14,70.59,71.00,68.92,69.61,8540100,61.50
+2008-03-13,70.82,71.67,70.01,70.73,8300800,62.49
+2008-03-12,71.03,72.76,71.03,71.94,5195200,63.56
+2008-03-11,71.50,72.86,71.30,72.79,6412000,64.31
+2008-03-10,71.88,72.34,70.90,71.19,5227000,62.90
+2008-03-07,71.34,72.54,71.34,71.96,5511100,63.58
+2008-03-06,72.09,72.65,71.56,72.04,5347200,63.65
+2008-03-05,70.89,72.34,70.89,72.30,7372100,63.88
+2008-03-04,70.10,71.22,70.00,71.05,5142500,62.77
+2008-03-03,70.01,70.80,69.41,70.61,4747600,62.38
+2008-02-29,71.00,71.41,70.13,70.24,6565100,62.06
+2008-02-28,72.00,72.07,71.41,71.75,3109100,63.39
+2008-02-27,72.04,73.00,72.03,72.31,2618600,63.89
+2008-02-26,72.27,72.87,71.72,72.53,3655200,64.08
+2008-02-25,72.23,72.66,71.44,72.48,4584600,64.04
+2008-02-22,72.05,72.30,70.69,71.89,4738100,63.52
+2008-02-21,72.50,73.00,71.85,71.90,3115700,63.52
+2008-02-20,71.56,72.87,71.56,72.64,3046100,64.18
+2008-02-19,73.10,73.10,71.61,72.23,4156700,63.82
+2008-02-15,72.20,72.68,71.87,72.42,3398600,63.98
+2008-02-14,73.39,73.69,72.34,72.34,3570900,63.91
+2008-02-13,72.56,73.74,72.48,73.51,6273400,64.95
+2008-02-12,71.71,72.85,71.45,72.47,5182300,64.03
+2008-02-11,70.48,71.79,69.93,71.41,5447800,63.09
+2008-02-08,71.49,71.71,70.37,70.58,4583200,62.36
+2008-02-07,71.22,72.57,70.55,71.74,5950800,63.38
+2008-02-06,72.36,72.62,71.67,71.76,3559900,63.00
+2008-02-05,72.46,72.97,71.53,71.75,5139100,62.99
+2008-02-04,73.78,73.95,72.64,72.72,3495000,63.85
+2008-02-01,73.03,73.95,71.80,73.78,4694100,64.78
+2008-01-31,71.48,73.52,70.30,72.97,8450400,64.07
+2008-01-30,69.31,73.40,69.31,72.02,8812400,63.23
+2008-01-29,70.96,71.96,70.37,70.92,6929800,62.27
+2008-01-28,69.93,71.11,69.18,71.05,6135700,62.38
+2008-01-25,71.76,71.89,69.69,69.97,5934900,61.43
+2008-01-24,70.84,71.79,70.41,71.22,6769800,62.53
+2008-01-23,67.23,71.98,66.00,71.63,10772500,62.89
+2008-01-22,64.01,67.97,64.01,67.54,8553400,59.30
+2008-01-18,67.22,68.18,66.77,67.16,7247800,58.96
+2008-01-17,68.70,69.14,67.09,67.17,9622500,58.97
+2008-01-16,68.72,69.50,68.15,68.63,6663600,60.25
+2008-01-15,69.19,69.80,68.54,68.96,6674600,60.54
+2008-01-14,70.01,70.06,69.29,69.92,5293900,61.39
+2008-01-11,69.55,70.55,69.25,69.59,7260800,61.10
+2008-01-10,68.78,70.49,68.31,69.66,12525400,61.16
+2008-01-09,66.59,67.16,65.74,66.71,5093900,58.57
+2008-01-08,67.89,68.18,66.46,66.67,5459700,58.53
+2008-01-07,68.29,68.79,67.32,67.84,6548000,59.56
+2008-01-04,68.51,69.09,67.80,68.01,5501300,59.71
+2008-01-03,69.25,69.89,68.92,69.23,3842500,60.78
+2008-01-02,70.55,70.55,68.85,69.16,6506100,60.72
+2007-12-31,71.19,71.33,70.61,70.72,3319200,62.09
+2007-12-28,72.25,72.53,71.26,71.56,2860000,62.83
+2007-12-27,73.18,73.19,71.85,71.90,2768500,63.13
+2007-12-26,73.17,73.50,72.49,73.20,2556600,64.27
+2007-12-24,72.50,73.60,72.10,73.46,1554000,64.50
+2007-12-21,71.96,73.30,71.96,72.40,7099700,63.56
+2007-12-20,70.72,71.64,70.25,71.60,4802400,62.86
+2007-12-19,72.35,72.55,71.17,71.30,4293600,62.60
+2007-12-18,72.55,72.64,71.79,72.48,3780600,63.63
+2007-12-17,72.15,72.90,71.66,72.02,5147300,63.23
+2007-12-14,73.10,73.36,72.59,72.61,3901800,63.75
+2007-12-13,73.53,74.00,72.89,73.92,4957000,64.90
+2007-12-12,75.82,75.82,73.24,74.04,5685800,65.00
+2007-12-11,75.41,75.79,73.89,74.03,5334200,65.00
+2007-12-10,74.53,75.44,74.16,75.14,4582400,65.97
+2007-12-07,73.82,74.81,73.82,74.17,3431400,65.12
+2007-12-06,74.00,74.00,73.00,73.83,2361400,64.82
+2007-12-05,73.45,73.54,72.85,73.34,2321800,64.39
+2007-12-04,72.61,73.24,72.16,72.63,2525700,63.77
+2007-12-03,73.00,73.68,72.67,72.90,3981400,64.00
+2007-11-30,73.91,74.32,73.32,73.68,4507900,64.69
+2007-11-29,73.19,73.66,72.79,73.30,3295300,64.35
+2007-11-28,71.83,73.73,71.39,73.57,5644900,64.59
+2007-11-27,70.58,71.54,70.50,71.44,4511400,62.72
+2007-11-26,70.98,71.98,70.07,70.36,4704700,61.77
+2007-11-23,70.46,70.94,70.38,70.92,1726900,62.27
+2007-11-21,71.00,71.67,70.00,70.14,6158200,61.58
+2007-11-20,71.93,72.87,71.14,71.65,5461200,62.91
+2007-11-19,71.41,72.24,70.86,71.96,5405300,63.18
+2007-11-16,71.00,72.30,70.89,72.01,6782100,63.22
+2007-11-15,73.00,73.67,72.54,73.10,3390300,64.18
+2007-11-14,74.30,74.47,73.18,73.33,3258400,64.01
+2007-11-13,73.11,74.08,72.54,74.00,4405900,64.60
+2007-11-12,71.14,73.67,70.90,72.65,5669700,63.42
+2007-11-09,71.25,71.92,70.63,70.71,5231500,61.73
+2007-11-08,71.75,72.45,71.05,72.06,6709400,62.90
+2007-11-07,73.50,73.96,71.63,71.68,5568900,62.57
+2007-11-06,74.42,74.80,73.39,74.23,4689700,64.80
+2007-11-05,73.14,74.93,73.14,74.48,3292300,65.02
+2007-11-02,73.70,74.57,73.46,74.03,3720200,64.62
+2007-11-01,74.73,75.10,73.39,73.59,3984300,64.24
+2007-10-31,75.04,75.61,74.69,75.10,3741800,65.56
+2007-10-30,75.00,75.27,74.31,74.75,2216100,65.25
+2007-10-29,74.58,75.44,74.40,75.10,2115600,65.56
+2007-10-26,75.18,75.32,74.40,74.97,2802500,65.44
+2007-10-25,75.63,75.85,74.34,74.97,2980800,65.44
+2007-10-24,75.35,75.90,74.00,75.46,4424800,65.87
+2007-10-23,76.40,76.47,74.65,75.64,4293300,66.03
+2007-10-22,74.67,75.60,74.36,75.09,5263300,65.55
+2007-10-19,75.51,75.95,74.99,75.03,5153900,65.50
+2007-10-18,75.96,76.42,75.64,76.02,3049200,66.36
+2007-10-17,76.23,76.35,75.52,76.00,2782900,66.34
+2007-10-16,76.50,76.55,75.63,75.81,3063800,66.18
+2007-10-15,76.57,76.86,76.17,76.54,2674900,66.81
+2007-10-12,76.51,76.88,76.16,76.62,2613600,66.88
+2007-10-11,76.40,77.76,76.09,76.51,3293700,66.79
+2007-10-10,76.71,76.88,76.01,76.33,3245600,66.63
+2007-10-09,76.44,77.00,76.14,76.88,2803000,67.11
+2007-10-08,76.36,76.69,76.11,76.45,1351500,66.74
+2007-10-05,76.00,76.87,75.71,76.41,2971400,66.70
+2007-10-04,75.62,75.81,75.47,75.60,1820900,65.99
+2007-10-03,75.71,76.19,75.23,75.59,2277000,65.99
+2007-10-02,75.78,76.29,75.37,75.65,2958000,66.04
+2007-10-01,75.54,76.53,75.54,75.90,4193500,66.26
+2007-09-28,75.15,75.33,74.82,75.10,3267700,65.56
+2007-09-27,75.15,75.29,74.47,74.82,3848600,65.31
+2007-09-26,75.46,75.73,74.53,74.84,3963400,65.33
+2007-09-25,75.18,75.73,74.56,75.40,3649600,65.82
+2007-09-24,75.66,76.22,75.31,75.46,2816300,65.87
+2007-09-21,75.33,76.30,75.27,75.75,4322900,66.13
+2007-09-20,75.37,75.72,75.05,75.27,4061500,65.71
+2007-09-19,76.40,76.42,75.32,75.97,3911700,66.32
+2007-09-18,74.83,75.92,74.11,75.78,4172600,66.15
+2007-09-17,74.28,74.89,74.11,74.33,1984300,64.89
+2007-09-14,74.10,74.70,73.56,74.38,2980000,64.93
+2007-09-13,74.44,75.09,74.10,74.38,3138500,64.93
+2007-09-12,74.09,74.79,73.89,74.17,3060800,64.75
+2007-09-11,73.81,74.43,73.31,74.15,4538000,64.73
+2007-09-10,74.39,74.59,73.35,73.79,3354000,64.41
+2007-09-07,74.40,74.66,73.62,74.13,5186900,64.71
+2007-09-06,75.30,75.39,74.17,75.09,2779400,65.55
+2007-09-05,75.78,75.96,75.05,75.36,3993400,65.42
+2007-09-04,75.54,76.32,75.12,76.15,3009200,66.10
+2007-08-31,75.91,76.18,75.25,75.86,3196800,65.85
+2007-08-30,75.51,76.12,75.03,75.48,3425700,65.52
+2007-08-29,75.57,76.15,75.27,76.08,3459400,66.04
+2007-08-28,76.11,76.75,75.30,75.34,3936400,65.40
+2007-08-27,76.63,77.11,76.11,76.42,2788600,66.34
+2007-08-24,76.29,77.14,76.27,77.03,3733300,66.87
+2007-08-23,76.28,76.64,75.69,76.42,3655800,66.34
+2007-08-22,75.76,76.24,75.48,76.04,3334000,66.01
+2007-08-21,75.60,76.34,75.17,75.52,3257700,65.56
+2007-08-20,76.13,76.72,75.56,75.94,3671800,65.92
+2007-08-17,76.07,76.78,75.03,76.32,7609000,66.25
+2007-08-16,73.00,75.51,72.87,74.82,8968000,64.95
+2007-08-15,75.71,75.75,74.07,74.23,6679200,64.44
+2007-08-14,76.82,76.90,75.67,75.71,5010800,65.72
+2007-08-13,76.80,77.64,76.51,76.71,4634200,66.59
+2007-08-10,76.84,78.01,76.32,76.75,10144000,66.62
+2007-08-09,77.50,78.99,77.40,78.10,7435200,67.80
+2007-08-08,77.56,78.61,77.10,78.37,5706300,68.03
+2007-08-07,77.01,78.50,77.01,77.74,7464400,67.48
+2007-08-06,75.43,77.83,75.35,77.83,7055700,67.56
+2007-08-03,76.44,76.91,75.13,75.17,5924300,65.25
+2007-08-02,76.96,77.40,76.02,76.58,5554100,66.48
+2007-08-01,75.51,77.07,75.16,76.93,6828700,66.78
+2007-07-31,77.00,77.15,75.64,75.72,7073500,65.73
+2007-07-30,75.67,77.00,75.50,76.82,6635200,66.69
+2007-07-27,75.70,76.89,75.51,75.67,7603500,65.69
+2007-07-26,75.60,76.53,75.22,75.70,8206100,65.71
+2007-07-25,75.48,78.40,74.91,76.21,5703200,66.16
+2007-07-24,74.05,76.15,74.05,74.68,7001100,64.83
+2007-07-23,74.98,75.55,74.29,74.54,4390100,64.71
+2007-07-20,75.62,75.62,74.75,75.01,5094400,65.11
+2007-07-19,75.26,75.98,75.10,75.84,3588200,65.83
+2007-07-18,75.57,75.88,74.64,75.20,4200500,65.28
+2007-07-17,75.26,75.90,74.81,75.52,3057000,65.56
+2007-07-16,75.98,76.00,74.76,75.53,3712200,65.57
+2007-07-13,74.58,75.42,74.34,75.15,4441100,65.24
+2007-07-12,73.76,74.81,73.55,74.76,2926700,64.90
+2007-07-11,73.82,74.49,73.58,74.33,2224600,64.52
+2007-07-10,73.72,74.50,73.63,74.04,4503400,64.27
+2007-07-09,73.80,74.57,73.58,74.40,3806300,64.58
+2007-07-06,73.76,73.84,73.38,73.70,2325900,63.98
+2007-07-05,73.10,73.80,72.70,73.75,2994900,64.02
+2007-07-03,73.35,73.48,73.04,73.20,1444700,63.54
+2007-07-02,73.48,73.85,72.89,73.33,3063500,63.66
+2007-06-29,73.58,73.73,72.57,73.00,4397400,63.37
+2007-06-28,73.83,73.90,73.11,73.62,2633700,63.91
+2007-06-27,72.58,73.66,72.48,73.56,3532700,63.86
+2007-06-26,73.43,73.75,72.83,73.15,2990400,63.50
+2007-06-25,72.68,73.91,72.68,73.29,3951900,63.62
+2007-06-22,73.00,73.10,72.34,72.85,3625300,63.24
+2007-06-21,73.09,73.59,72.66,73.37,2782400,63.69
+2007-06-20,72.24,74.09,72.24,72.91,4110000,63.29
+2007-06-19,73.00,73.20,72.46,73.00,3702300,63.37
+2007-06-18,74.00,74.14,73.25,73.32,3545500,63.65
+2007-06-15,74.26,74.48,74.00,74.05,5461300,64.28
+2007-06-14,72.14,74.04,72.14,73.95,6573000,64.19
+2007-06-13,71.65,72.26,70.96,72.14,3435500,62.62
+2007-06-12,72.05,72.40,71.20,71.25,3650700,61.85
+2007-06-11,72.07,72.88,71.75,72.48,3589700,62.92
+2007-06-08,71.25,72.44,71.25,72.32,4188800,62.78
+2007-06-07,71.62,72.30,70.93,71.25,5872900,61.85
+2007-06-06,71.63,71.63,71.00,71.62,3409800,62.17
+2007-06-05,72.50,72.50,71.63,71.72,3407300,62.26
+2007-06-04,72.36,72.36,71.79,72.27,2285600,62.74
+2007-06-01,72.10,72.47,71.97,72.36,3521200,62.81
+2007-05-31,71.56,72.20,71.35,71.97,3332100,62.48
+2007-05-30,71.17,71.56,70.90,71.56,3048700,62.12
+2007-05-29,71.10,71.50,70.91,71.34,2906300,61.93
+2007-05-25,70.73,71.24,70.68,71.08,2920700,61.70
+2007-05-24,70.25,70.91,70.11,70.65,4341300,61.33
+2007-05-23,70.10,70.45,69.85,69.98,3491300,60.75
+2007-05-22,70.50,70.50,69.91,70.10,2839600,60.85
+2007-05-21,70.02,70.50,69.90,70.31,3340400,61.03
+2007-05-18,70.25,70.36,70.00,70.05,3364000,60.81
+2007-05-17,70.92,70.92,70.09,70.15,2761000,60.90
+2007-05-16,70.60,71.36,70.28,71.34,2932600,61.56
+2007-05-15,70.80,71.28,70.40,70.48,3706300,60.82
+2007-05-14,71.05,71.43,70.44,70.68,2577400,60.99
+2007-05-11,69.99,71.42,69.92,71.27,4383200,61.50
+2007-05-10,70.50,71.06,69.75,69.83,4801800,60.26
+2007-05-09,70.84,71.10,70.58,70.90,2854400,61.18
+2007-05-08,70.62,70.89,70.25,70.84,2739200,61.13
+2007-05-07,71.34,71.48,70.75,70.78,2178900,61.08
+2007-05-04,70.99,71.34,70.83,71.09,2524900,61.35
+2007-05-03,70.97,71.40,70.66,70.89,3284000,61.18
+2007-05-02,70.00,70.88,70.00,70.74,4514300,61.05
+2007-05-01,70.60,70.68,69.71,69.94,5320900,60.36
+2007-04-30,71.39,71.52,70.37,70.43,4423100,60.78
+2007-04-27,71.87,71.90,71.09,71.50,3895900,61.70
+2007-04-26,72.40,72.75,71.65,71.91,5186400,62.06
+2007-04-25,71.48,73.05,71.11,73.00,4411100,63.00
+2007-04-24,71.81,72.15,71.44,71.93,3482200,62.07
+2007-04-23,72.65,73.00,71.90,71.94,2575200,62.08
+2007-04-20,71.99,73.20,71.99,72.82,5555800,62.84
+2007-04-19,71.75,72.05,71.00,71.99,3236000,62.12
+2007-04-18,71.15,71.58,71.09,71.40,2788500,61.62
+2007-04-17,71.25,71.88,70.86,71.64,2762800,61.82
+2007-04-16,70.41,71.17,70.19,71.08,2963900,61.34
+2007-04-13,70.81,70.81,69.71,70.31,2679100,60.67
+2007-04-12,70.29,70.60,69.81,70.38,2920400,60.74
+2007-04-11,70.62,70.76,70.19,70.47,3452100,60.81
+2007-04-10,70.07,70.90,70.00,70.79,3257200,61.09
+2007-04-09,70.24,70.99,70.00,70.09,2729500,60.48
+2007-04-05,69.75,70.39,69.65,70.26,3813900,60.63
+2007-04-04,69.80,69.98,69.57,69.88,3278500,60.30
+2007-04-03,70.00,70.41,69.75,69.96,3802800,60.37
+2007-04-02,70.09,70.14,69.53,69.86,3251700,60.29
+2007-03-30,70.16,70.73,69.59,70.10,3216900,60.49
+2007-03-29,71.49,71.49,69.62,70.16,3389300,60.55
+2007-03-28,70.60,70.90,70.04,70.40,3141600,60.75
+2007-03-27,71.03,71.16,70.64,70.90,2160000,61.18
+2007-03-26,71.25,71.35,70.50,71.31,2782100,61.54
+2007-03-23,71.13,71.63,70.79,71.47,3123600,61.68
+2007-03-22,70.71,71.38,70.57,71.09,3341600,61.35
+2007-03-21,69.70,71.32,69.34,71.28,5350600,61.51
+2007-03-20,69.28,70.38,69.26,70.25,2839400,60.62
+2007-03-19,69.65,69.85,69.07,69.48,3494000,59.96
+2007-03-16,69.70,69.82,68.81,69.26,6065400,59.77
+2007-03-15,70.30,70.64,69.33,69.41,4343700,59.90
+2007-03-14,70.12,70.32,68.75,70.23,5049200,60.61
+2007-03-13,70.50,70.98,69.76,69.91,4159900,60.33
+2007-03-12,70.88,71.39,70.62,71.15,3238800,61.40
+2007-03-09,70.95,70.99,70.37,70.63,3071500,60.95
+2007-03-08,70.09,70.50,69.75,69.87,3170600,60.30
+2007-03-07,69.91,70.35,69.78,70.00,4024800,60.41
+2007-03-06,70.00,70.24,69.42,69.91,4800800,60.33
+2007-03-05,69.27,70.11,68.75,69.70,7667000,60.15
+2007-03-02,69.95,70.10,69.34,69.47,3676800,59.95
+2007-03-01,69.40,70.30,68.66,70.12,4972800,60.51
+2007-02-28,70.40,70.93,69.93,70.19,7900600,60.57
+2007-02-27,72.60,72.60,70.00,70.23,6281200,60.61
+2007-02-26,73.48,73.74,72.69,72.79,3836400,62.81
+2007-02-23,73.40,73.40,72.75,73.34,3844700,63.29
+2007-02-22,73.77,74.18,73.26,73.40,2760600,63.34
+2007-02-21,73.77,74.10,73.45,73.80,2891300,63.69
+2007-02-20,74.00,74.24,73.70,73.90,2550200,63.77
+2007-02-16,74.20,74.60,73.83,74.04,3249700,63.89
+2007-02-15,75.00,75.19,74.39,74.48,3738800,64.27
+2007-02-14,74.51,75.32,74.51,75.02,4576900,64.38
+2007-02-13,73.90,74.45,73.57,74.39,3617300,63.84
+2007-02-12,73.95,74.09,73.68,73.87,2636700,63.39
+2007-02-09,74.12,74.24,73.28,73.56,3573800,63.12
+2007-02-08,73.92,73.93,73.21,73.33,2348500,62.93
+2007-02-07,74.16,74.16,73.46,73.92,2461100,63.43
+2007-02-06,73.70,74.00,73.66,73.93,2259700,63.44
+2007-02-05,74.18,74.33,73.65,73.68,2751500,63.23
+2007-02-02,73.57,74.48,73.50,74.17,5510000,63.65
+2007-02-01,72.85,73.74,72.74,73.64,4495700,63.19
+2007-01-31,72.30,72.61,71.50,72.28,6078800,62.03
+2007-01-30,71.17,72.70,70.38,72.70,12995800,62.39
+2007-01-29,72.50,73.82,72.47,73.65,3937400,63.20
+2007-01-26,73.80,73.80,72.21,72.49,4726200,62.21
+2007-01-25,74.44,74.45,73.43,73.61,2706500,63.17
+2007-01-24,73.90,74.82,73.62,74.45,3481600,63.89
+2007-01-23,74.29,74.29,73.42,73.62,2702800,63.18
+2007-01-22,75.05,75.17,73.72,74.28,3972600,63.74
+2007-01-19,75.30,75.30,74.75,75.02,4242100,64.38
+2007-01-18,75.12,75.40,74.62,74.81,2895700,64.20
+2007-01-17,74.95,75.22,74.68,75.00,2737600,64.36
+2007-01-16,74.80,75.35,74.61,74.88,3693000,64.26
+2007-01-12,73.65,74.47,73.35,74.44,3027600,63.88
+2007-01-11,73.63,73.88,73.55,73.65,3060900,63.20
+2007-01-10,73.75,73.85,73.25,73.63,2895100,63.18
+2007-01-09,74.98,75.00,73.91,74.08,3322200,63.57
+2007-01-08,74.16,74.59,73.74,74.38,2354800,63.83
+2007-01-05,75.04,75.04,73.62,74.15,3602400,63.63
+2007-01-04,75.25,75.50,74.52,75.09,2306000,64.44
+2007-01-03,75.45,75.98,74.40,74.97,3955300,64.33
+2006-12-29,74.77,75.41,74.50,74.98,2752600,64.34
+2006-12-28,75.10,75.29,74.50,74.96,1925600,64.33
+2006-12-27,74.75,75.46,74.66,75.12,2750800,64.46
+2006-12-26,73.62,74.33,73.62,74.22,1374600,63.69
+2006-12-22,74.40,74.40,73.64,73.87,2950800,63.39
+2006-12-21,74.98,75.35,73.84,74.55,2968700,63.97
+2006-12-20,74.90,75.21,74.45,74.77,3888700,64.16
+2006-12-19,76.36,76.46,75.55,75.75,2881600,65.00
+2006-12-18,76.92,77.13,76.47,76.70,1785600,65.82
+2006-12-15,76.84,77.26,76.40,76.67,3352200,65.79
+2006-12-14,76.25,76.92,75.85,76.84,2146100,65.94
+2006-12-13,77.30,77.35,76.21,76.51,2430200,65.66
+2006-12-12,77.55,77.76,76.50,76.90,3439500,65.99
+2006-12-11,78.05,78.39,77.37,77.77,1523900,66.74
+2006-12-08,77.81,78.38,77.36,78.11,2136800,67.03
+2006-12-07,78.49,78.77,77.87,78.01,2830400,66.94
+2006-12-06,78.19,78.30,77.69,78.04,1888800,66.97
+2006-12-05,78.25,78.50,77.65,78.19,2757800,67.10
+2006-12-04,77.44,78.41,77.43,78.03,2980000,66.96
+2006-12-01,77.92,78.10,76.66,77.31,2973700,66.34
+2006-11-30,78.12,78.68,77.40,77.92,4187900,66.87
+2006-11-29,78.24,78.71,77.96,78.58,2849000,67.43
+2006-11-28,78.15,78.31,77.44,78.13,2901100,67.05
+2006-11-27,78.76,79.50,78.20,78.27,3739600,67.17
+2006-11-24,79.12,79.28,78.76,78.84,1024800,67.66
+2006-11-22,79.20,79.35,78.76,79.02,2108100,67.81
+2006-11-21,79.28,79.68,78.79,79.52,3900700,67.91
+2006-11-20,79.13,79.72,78.69,79.28,2749900,67.71
+2006-11-17,79.00,79.49,78.67,79.13,5244800,67.58
+2006-11-16,77.92,78.89,77.90,78.58,3287200,67.11
+2006-11-15,77.50,78.06,77.31,77.91,3493800,66.54
+2006-11-14,76.39,77.77,76.36,77.61,5348400,66.28
+2006-11-13,75.56,76.38,75.44,76.26,3737600,65.13
+2006-11-10,74.74,75.74,74.60,75.56,2191000,64.53
+2006-11-09,74.78,74.89,74.15,74.39,3089100,63.53
+2006-11-08,75.19,75.19,74.41,74.93,1992000,63.99
+2006-11-07,74.60,75.46,74.32,75.31,3622200,64.32
+2006-11-06,73.74,74.91,73.73,74.60,3422100,63.71
+2006-11-03,74.37,74.50,73.20,73.20,2163200,62.51
+2006-11-02,74.13,74.50,73.79,74.00,1929600,63.20
+2006-11-01,75.89,76.08,73.95,74.20,3311100,63.37
+2006-10-31,76.00,76.44,75.01,75.35,3017100,64.35
+2006-10-30,74.88,76.00,74.88,75.90,2796100,64.82
+2006-10-27,75.38,75.39,74.75,74.87,2379300,63.94
+2006-10-26,75.61,75.83,75.27,75.45,1577000,64.44
+2006-10-25,75.94,76.41,75.13,75.68,2574500,64.63
+2006-10-24,75.80,76.32,75.75,76.06,2595500,64.96
+2006-10-23,76.00,76.95,75.60,76.05,3199600,64.95
+2006-10-20,75.17,76.25,74.40,76.10,5014600,64.99
+2006-10-19,73.98,76.08,73.65,75.25,10637100,64.27
+2006-10-18,74.00,74.23,72.09,72.41,4499300,61.84
+2006-10-17,73.63,74.48,73.11,73.70,3075500,62.94
+2006-10-16,73.08,74.60,73.02,74.12,2855900,63.30
+2006-10-13,73.74,73.95,73.31,73.40,2180200,62.69
+2006-10-12,74.14,74.20,73.61,73.77,2120200,63.00
+2006-10-11,73.40,74.12,73.32,73.71,2625200,62.95
+2006-10-10,74.00,74.23,73.71,73.88,2135700,63.10
+2006-10-09,73.87,74.23,73.52,74.00,2012400,63.20
+2006-10-06,74.95,74.96,73.97,74.27,2669500,63.43
+2006-10-05,74.29,75.72,74.20,75.43,4414600,64.42
+2006-10-04,73.50,74.68,72.60,74.49,3515000,63.62
+2006-10-03,72.49,74.14,72.07,73.61,3340600,62.87
+2006-10-02,72.44,72.75,71.92,72.40,2554400,61.83
+2006-09-29,72.66,72.67,71.37,71.94,3164500,61.44
+2006-09-28,72.40,72.81,72.10,72.53,2256900,61.94
+2006-09-27,72.38,72.97,72.02,72.40,2587600,61.83
+2006-09-26,72.06,72.84,71.82,72.71,2796900,62.10
+2006-09-25,71.99,72.04,70.70,71.81,3374200,61.33
+2006-09-22,71.02,71.48,70.68,70.89,2340500,60.54
+2006-09-21,72.79,72.91,70.88,71.01,3703200,60.64
+2006-09-20,72.79,73.20,72.42,72.61,2666900,62.01
+2006-09-19,72.93,72.93,71.91,72.20,2748300,61.66
+2006-09-18,72.54,72.99,72.38,72.62,2479000,62.02
+2006-09-15,71.75,72.66,71.75,72.51,4449200,61.93
+2006-09-14,72.79,72.94,71.73,71.75,2676800,61.28
+2006-09-13,72.48,73.57,71.90,72.99,3367700,62.34
+2006-09-12,71.25,72.56,70.80,72.56,4427800,61.97
+2006-09-11,69.21,71.01,69.00,70.95,3029100,60.59
+2006-09-08,69.79,70.19,69.38,69.56,2202500,59.41
+2006-09-07,70.10,70.60,69.67,69.72,2387700,59.54
+2006-09-06,71.03,71.03,70.04,70.30,3697100,60.04
+2006-09-05,71.47,71.64,70.50,71.06,2328800,60.69
+2006-09-01,70.90,71.19,70.51,71.08,2704700,60.70
+2006-08-31,70.90,71.12,69.49,70.05,4597300,59.82
+2006-08-30,70.60,70.72,70.18,70.54,2156800,60.24
+2006-08-29,70.98,70.98,70.01,70.34,4225600,60.07
+2006-08-28,70.92,71.52,70.28,70.53,3185200,60.23
+2006-08-25,70.00,70.71,69.93,70.57,2055400,60.27
+2006-08-24,71.10,71.25,69.77,70.00,2733700,59.78
+2006-08-23,71.19,71.60,70.08,70.52,3185400,60.23
+2006-08-22,70.22,71.16,69.74,70.94,3276000,60.58
+2006-08-21,70.88,70.89,69.95,69.97,3191200,59.76
+2006-08-18,71.65,71.75,70.70,71.08,3609400,60.70
+2006-08-17,71.50,72.13,71.22,71.65,4311500,61.19
+2006-08-16,69.72,72.18,69.55,72.13,10158300,61.28
+2006-08-15,68.19,69.10,68.01,69.00,4489300,58.62
+2006-08-14,67.19,67.99,67.05,67.30,5040800,57.17
+2006-08-11,66.72,66.79,66.12,66.51,3543200,56.50
+2006-08-10,65.50,66.60,65.50,66.48,4155300,56.48
+2006-08-09,66.66,66.79,65.51,65.92,5758100,56.00
+2006-08-08,66.76,66.87,65.75,66.19,5283500,56.23
+2006-08-07,68.55,68.55,66.50,66.51,4752300,56.50
+2006-08-04,69.98,70.90,67.50,67.74,7276400,57.55
+2006-08-03,67.84,68.89,67.49,68.60,5710700,58.28
+2006-08-02,68.76,68.96,67.90,68.09,6407200,57.84
+2006-08-01,68.66,69.02,68.02,68.81,3991900,58.46
+2006-07-31,69.60,69.65,68.75,68.91,4932700,58.54
+2006-07-28,68.50,70.15,68.15,70.01,7975900,59.48
+2006-07-27,67.59,68.65,66.80,68.45,12591300,58.15
+2006-07-26,71.10,71.20,67.78,67.83,19921900,57.62
+2006-07-25,71.85,71.88,67.25,71.80,46443200,61.00
+2006-07-24,78.80,80.31,78.80,80.00,2378500,67.96
+2006-07-21,79.45,79.45,77.92,78.73,3569400,66.88
+2006-07-20,80.27,80.84,78.92,78.97,2612400,67.09
+2006-07-19,79.54,80.88,79.42,80.45,3679400,68.34
+2006-07-18,78.36,79.14,77.98,78.97,2092400,67.09
+2006-07-17,78.59,79.17,78.26,78.58,1709900,66.76
+2006-07-14,79.33,79.36,77.22,78.57,3273600,66.75
+2006-07-13,80.35,80.35,79.03,79.33,3462000,67.39
+2006-07-12,81.85,81.86,80.28,80.69,1865600,68.55
+2006-07-11,81.23,81.73,80.44,81.65,1620400,69.36
+2006-07-10,81.14,81.61,80.97,81.38,966100,69.13
+2006-07-07,81.86,81.87,80.88,81.09,1586300,68.89
+2006-07-06,82.47,82.59,81.41,81.96,1955500,69.63
+2006-07-05,82.94,82.94,81.85,82.47,1970100,70.06
+2006-07-03,82.98,83.00,82.54,82.93,757600,70.45
+2006-06-30,82.96,83.13,82.33,82.33,2656700,69.94
+2006-06-29,81.85,82.84,81.50,82.77,3161500,70.32
+2006-06-28,80.57,81.32,80.50,81.20,2652600,68.98
+2006-06-27,80.55,81.06,80.43,80.50,1890500,68.39
+2006-06-26,80.12,80.68,80.03,80.68,1166700,68.54
+2006-06-23,80.04,80.99,79.86,80.40,1579100,68.30
+2006-06-22,80.25,80.69,79.84,80.50,1927800,68.39
+2006-06-21,80.26,80.86,80.11,80.30,3397700,68.22
+2006-06-20,79.40,80.19,79.38,79.71,2393200,67.72
+2006-06-19,79.85,79.95,79.05,79.29,2440400,67.36
+2006-06-16,79.56,79.95,79.22,79.28,3510700,67.35
+2006-06-15,78.18,79.69,78.00,79.56,3273700,67.59
+2006-06-14,78.47,78.95,77.55,78.20,2917000,66.43
+2006-06-13,78.80,79.60,78.52,78.72,2440600,66.88
+2006-06-12,79.20,79.54,78.66,78.66,1624400,66.82
+2006-06-09,79.58,80.31,78.96,78.99,2006700,67.10
+2006-06-08,79.66,79.85,78.25,79.58,3121200,67.61
+2006-06-07,80.10,80.88,79.58,79.63,2332300,67.65
+2006-06-06,79.75,80.18,78.91,80.04,2042900,68.00
+2006-06-05,81.02,81.11,79.49,79.61,2053400,67.63
+2006-06-02,81.01,81.25,80.67,81.05,2190200,68.85
+2006-06-01,80.87,81.15,80.32,81.01,1871700,68.82
+2006-05-31,80.05,80.55,79.77,80.55,2632100,68.43
+2006-05-30,80.78,80.79,79.70,79.80,1807600,67.79
+2006-05-26,80.88,81.07,80.50,81.03,1389000,68.84
+2006-05-25,80.60,81.17,80.37,80.55,1986300,68.43
+2006-05-24,80.20,80.77,79.60,80.00,3691100,67.96
+2006-05-23,80.55,81.40,80.41,80.50,3188300,68.39
+2006-05-22,80.30,80.94,79.52,80.30,3239600,68.22
+2006-05-19,79.60,80.23,79.31,79.94,2810000,67.91
+2006-05-18,80.00,80.30,79.48,79.50,3292100,67.54
+2006-05-17,80.26,80.52,79.38,79.73,3031400,67.73
+2006-05-16,81.32,81.40,80.76,80.76,1805900,68.61
+2006-05-15,80.50,81.67,80.30,81.32,2408800,69.08
+2006-05-12,81.83,81.84,80.75,80.86,2332700,68.69
+2006-05-11,82.47,82.55,81.37,81.83,2348200,69.52
+2006-05-10,82.75,83.00,82.47,82.85,2226200,70.06
+2006-05-09,83.12,83.44,82.51,83.10,2107300,70.27
+2006-05-08,83.98,83.99,83.04,83.11,2061600,70.28
+2006-05-05,83.00,83.91,82.74,83.35,3585500,70.48
+2006-05-04,82.00,82.86,81.99,82.40,2551600,69.68
+2006-05-03,81.63,82.15,81.33,81.65,2148400,69.05
+2006-05-02,81.42,81.95,80.69,81.63,2220000,69.03
+2006-05-01,81.32,81.42,80.60,80.88,2336400,68.39
+2006-04-28,81.39,81.39,80.80,81.07,2682700,68.56
+2006-04-27,80.91,81.67,80.52,81.45,3009900,68.88
+2006-04-26,80.93,81.40,80.50,80.98,1786000,68.48
+2006-04-25,82.00,82.01,80.68,80.90,3041500,68.41
+2006-04-24,82.03,82.42,81.77,81.99,2210200,69.33
+2006-04-21,82.46,82.64,81.57,82.03,2716900,69.37
+2006-04-20,81.50,82.57,81.50,82.05,3574900,69.38
+2006-04-19,82.85,82.87,82.18,82.52,2328400,69.78
+2006-04-18,81.84,82.57,81.23,82.40,3651000,69.68
+2006-04-17,81.48,81.75,80.91,81.04,2488100,68.53
+2006-04-13,81.47,81.63,81.22,81.60,1609600,69.00
+2006-04-12,81.60,81.70,81.26,81.46,2121000,68.89
+2006-04-11,81.70,81.75,80.77,81.27,2730900,68.72
+2006-04-10,81.80,81.96,81.02,81.57,2064300,68.98
+2006-04-07,81.35,81.83,81.03,81.74,3766300,69.12
+2006-04-06,80.84,81.47,80.15,81.35,2663300,68.79
+2006-04-05,80.64,81.11,80.54,80.91,2824800,68.42
+2006-04-04,79.80,80.89,79.67,80.65,3416000,68.20
+2006-04-03,79.80,80.03,79.25,79.58,2992900,67.30
+2006-03-31,79.67,79.98,79.36,79.38,3190300,67.13
+2006-03-30,79.45,80.18,79.26,79.52,3355100,67.24
+2006-03-29,79.12,79.88,78.91,79.60,3219100,67.31
+2006-03-28,78.07,79.15,78.07,78.87,1996300,66.70
+2006-03-27,78.82,79.07,78.56,78.89,1779300,66.71
+2006-03-24,78.08,78.90,78.08,78.82,1854900,66.65
+2006-03-23,78.86,78.96,78.36,78.86,2461900,66.69
+2006-03-22,78.04,78.91,77.85,78.85,2283200,66.68
+2006-03-21,78.47,78.49,77.96,78.04,2429200,65.99
+2006-03-20,78.10,78.40,77.81,78.22,1974300,66.15
+2006-03-17,78.30,78.32,77.89,78.14,3406800,66.08
+2006-03-16,78.00,78.17,77.56,78.00,3310100,65.96
+2006-03-15,77.94,78.39,77.66,78.23,2676000,66.15
+2006-03-14,76.89,78.18,76.83,78.10,3244400,66.04
+2006-03-13,77.69,77.70,76.70,76.89,1810100,65.02
+2006-03-10,76.70,77.51,76.43,77.36,2747300,65.42
+2006-03-09,76.90,77.23,76.42,76.70,2462100,64.86
+2006-03-08,76.75,77.00,76.01,77.00,2975600,65.11
+2006-03-07,76.17,76.97,75.94,76.90,2742100,65.03
+2006-03-06,75.40,76.33,75.15,76.10,2521300,64.35
+2006-03-03,74.43,76.00,74.42,75.51,3008700,63.85
+2006-03-02,75.07,75.17,74.52,74.95,2122500,63.38
+2006-03-01,75.10,75.50,74.88,75.32,2283600,63.69
+2006-02-28,75.80,75.91,74.63,74.71,2858600,63.18
+2006-02-27,75.32,76.00,75.32,75.95,1466700,64.23
+2006-02-24,75.38,75.81,75.01,75.32,2007400,63.69
+2006-02-23,75.35,75.90,75.21,75.27,1841900,63.65
+2006-02-22,75.73,76.12,75.55,75.87,1987000,64.16
+2006-02-21,76.16,76.18,74.86,75.25,2432200,63.63
+2006-02-17,76.30,76.32,75.81,76.25,2228700,64.48
+2006-02-16,75.90,76.19,75.50,76.10,2119300,64.35
+2006-02-15,75.93,76.35,75.28,76.30,2140500,64.20
+2006-02-14,75.25,76.28,75.02,75.92,3490900,63.88
+2006-02-13,74.40,75.28,74.36,75.03,1659300,63.13
+2006-02-10,73.90,75.26,73.78,74.78,2860700,62.92
+2006-02-09,73.90,73.90,73.42,73.77,2206000,62.07
+2006-02-08,72.80,74.00,72.80,73.88,2091200,62.16
+2006-02-07,73.62,73.85,72.74,72.79,2514800,61.25
+2006-02-06,73.06,73.79,72.95,73.49,1779700,61.84
+2006-02-03,73.00,73.30,72.75,73.06,2547200,61.47
+2006-02-02,74.74,75.10,73.70,73.71,2363600,62.02
+2006-02-01,74.93,74.96,74.27,74.76,2350500,62.90
+2006-01-31,74.91,75.45,74.62,74.91,2570800,63.03
+2006-01-30,75.55,75.71,74.90,74.90,2288500,63.02
+2006-01-27,75.80,75.84,74.99,75.40,4092600,63.44
+2006-01-26,76.70,76.70,74.26,75.55,6852000,63.57
+2006-01-25,76.55,76.94,75.80,76.76,3627600,64.59
+2006-01-24,75.49,76.50,75.26,76.15,3234300,64.07
+2006-01-23,75.68,75.71,74.63,75.21,2405500,63.28
+2006-01-20,76.69,76.98,75.00,75.24,4267100,63.31
+2006-01-19,75.79,76.99,75.50,76.58,2527000,64.44
+2006-01-18,74.93,75.91,74.67,75.59,2377200,63.60
+2006-01-17,75.00,75.49,74.69,74.92,2863100,63.04
+2006-01-13,74.98,75.23,74.25,74.50,1747000,62.69
+2006-01-12,74.93,75.03,74.28,74.67,2774200,62.83
+2006-01-11,75.96,75.96,75.12,75.35,1837800,63.40
+2006-01-10,76.15,76.15,75.51,75.74,2118700,63.73
+2006-01-09,75.21,76.34,75.10,76.15,2999100,64.07
+2006-01-06,75.93,76.00,74.57,75.23,2995700,63.30
+2006-01-05,75.65,76.06,75.47,75.68,2298600,63.68
+2006-01-04,75.65,76.10,75.35,75.65,2958500,63.65
+2006-01-03,76.14,76.14,73.70,75.55,3555000,63.57
+2005-12-30,74.80,75.65,74.80,75.15,1872600,63.23
+2005-12-29,76.35,76.99,75.85,75.86,1485300,63.83
+2005-12-28,76.69,76.69,75.97,76.40,1469300,64.28
+2005-12-27,77.35,77.52,76.53,76.60,1635900,64.45
+2005-12-23,76.98,77.38,76.76,77.14,1575700,64.91
+2005-12-22,77.00,77.28,76.73,76.84,2769700,64.65
+2005-12-21,76.19,77.86,75.98,76.62,5418800,64.47
+2005-12-20,75.40,75.80,74.86,75.23,2220300,63.30
+2005-12-19,76.20,76.39,74.98,75.07,1774400,63.17
+2005-12-16,76.62,76.82,75.88,76.02,2998100,63.96
+2005-12-15,76.10,76.61,75.53,76.27,2150400,64.18
+2005-12-14,75.50,76.27,75.50,76.13,1984100,64.06
+2005-12-13,76.40,76.40,74.71,75.40,2714400,63.44
+2005-12-12,76.08,76.14,75.02,75.59,1977900,63.60
+2005-12-09,75.37,75.92,75.31,75.79,2191800,63.77
+2005-12-08,76.85,76.95,74.50,75.02,4403000,63.12
+2005-12-07,77.25,77.70,76.70,77.20,2245800,64.96
+2005-12-06,76.50,78.04,76.49,77.16,3174200,64.92
+2005-12-05,76.96,77.10,75.50,76.04,3440100,63.98
+2005-12-02,77.70,77.80,77.12,77.45,2798300,65.17
+2005-12-01,78.25,78.65,77.94,78.07,1943700,65.69
+2005-11-30,78.70,79.12,77.90,77.90,2253400,65.55
+2005-11-29,79.40,79.42,78.32,78.49,2584700,66.04
+2005-11-28,79.79,79.82,78.42,78.77,1992300,66.28
+2005-11-25,79.65,79.85,79.50,79.54,1254800,66.93
+2005-11-23,79.70,79.75,79.13,79.22,2192400,66.66
+2005-11-22,78.90,79.97,78.71,79.78,5292000,66.85
+2005-11-21,78.23,78.45,77.77,78.19,3068500,65.52
+2005-11-18,77.95,78.21,77.00,78.15,4662600,65.49
+2005-11-17,75.81,76.82,75.64,76.82,3645200,64.37
+2005-11-16,75.81,75.99,74.94,75.44,2507900,63.21
+2005-11-15,77.18,77.25,75.51,75.56,3682600,63.31
+2005-11-14,76.74,77.39,76.55,77.18,2922600,64.67
+2005-11-11,75.73,76.37,75.53,76.26,2705700,63.90
+2005-11-10,74.94,75.69,74.51,75.69,2500300,63.42
+2005-11-09,74.71,75.00,74.30,74.70,2436100,62.59
+2005-11-08,74.30,74.95,74.30,74.69,1346000,62.59
+2005-11-07,74.30,74.88,74.07,74.81,2185900,62.69
+2005-11-04,74.26,74.26,73.50,74.10,1721000,62.09
+2005-11-03,74.00,74.90,73.95,74.26,3571900,62.23
+2005-11-02,72.80,74.08,72.49,73.88,2572300,61.91
+2005-11-01,72.98,73.40,72.61,72.80,2133000,61.00
+2005-10-31,73.50,73.54,72.86,72.94,2378100,61.12
+2005-10-28,72.58,72.87,72.18,72.82,2057000,61.02
+2005-10-27,72.84,72.89,71.96,71.97,2043200,60.31
+2005-10-26,73.53,73.99,72.80,72.80,1969100,61.00
+2005-10-25,73.70,73.99,72.91,73.52,2413700,61.61
+2005-10-24,72.27,73.92,71.93,73.89,3291800,61.92
+2005-10-21,73.00,73.45,71.64,71.68,5054900,60.06
+2005-10-20,72.00,72.70,71.02,72.44,4549700,60.70
+2005-10-19,69.35,71.25,69.02,70.83,2931700,59.35
+2005-10-18,70.58,70.85,69.39,69.48,2230700,58.22
+2005-10-17,70.40,70.96,69.61,70.40,2221800,58.99
+2005-10-14,68.96,70.25,68.70,70.01,3023600,58.66
+2005-10-13,68.25,68.67,67.80,68.13,2403600,57.09
+2005-10-12,69.05,70.00,68.23,68.72,2479900,57.58
+2005-10-11,68.83,69.99,68.81,69.46,2737400,58.20
+2005-10-10,68.67,69.20,68.45,68.83,1822800,57.68
+2005-10-07,68.55,69.22,67.88,68.44,1926000,57.35
+2005-10-06,67.15,69.55,67.15,68.30,4047600,57.23
+2005-10-05,68.03,68.37,66.90,66.90,4191800,56.06
+2005-10-04,69.55,69.64,68.15,68.35,2605500,57.27
+2005-10-03,69.30,69.75,68.48,69.32,2633800,58.09
+2005-09-30,69.99,70.00,68.95,69.13,2310300,57.93
+2005-09-29,68.74,70.44,68.28,70.37,2697700,58.97
+2005-09-28,68.90,69.13,68.19,68.94,2282300,57.77
+2005-09-27,68.56,68.90,67.91,68.50,2074500,57.40
+2005-09-26,68.70,69.10,67.97,68.28,2049300,57.21
+2005-09-23,68.60,68.80,67.68,68.37,2078200,57.29
+2005-09-22,67.70,68.80,67.25,68.60,2511100,57.48
+2005-09-21,68.35,69.60,67.26,67.92,3985000,56.91
+2005-09-20,67.47,67.88,66.75,66.86,3184600,56.02
+2005-09-19,68.50,68.75,67.10,67.26,2711000,56.36
+2005-09-16,68.50,69.00,67.76,68.98,4465500,57.80
+2005-09-15,68.48,68.85,68.25,68.46,1745900,57.37
+2005-09-14,68.75,68.87,68.12,68.30,2226400,57.23
+2005-09-13,68.70,69.02,68.40,68.43,2825600,57.34
+2005-09-12,68.32,68.82,67.93,68.51,2525500,57.41
+2005-09-09,68.99,68.99,68.30,68.50,2862000,57.40
+2005-09-08,70.15,70.15,68.70,68.83,2111700,57.68
+2005-09-07,70.00,70.10,69.51,69.73,1997200,58.43
+2005-09-06,69.70,70.30,69.58,70.05,2026500,58.70
+2005-09-02,69.90,70.31,68.98,68.98,2315900,57.80
+2005-09-01,70.52,70.71,69.54,69.65,2655700,58.36
+2005-08-31,70.42,70.89,69.75,70.89,3143700,59.40
+2005-08-30,70.95,71.00,69.82,70.42,2988900,59.01
+2005-08-29,70.84,71.35,70.50,71.20,1797300,59.66
+2005-08-26,71.91,71.91,71.06,71.33,2358900,59.77
+2005-08-25,71.94,72.18,71.53,71.91,1556800,60.26
+2005-08-24,72.11,73.30,71.93,71.95,2382900,60.29
+2005-08-23,72.36,72.50,71.86,72.11,3814900,60.42
+2005-08-22,72.20,72.40,71.57,72.35,1920200,60.63
+2005-08-19,72.13,72.30,71.48,71.48,1430600,59.90
+2005-08-18,71.90,72.33,71.50,71.78,1629700,60.15
+2005-08-17,72.20,72.52,71.50,72.31,2469000,60.32
+2005-08-16,73.05,73.38,72.14,72.14,2059600,60.17
+2005-08-15,72.87,73.31,72.50,73.00,1728900,60.89
+2005-08-12,73.22,73.55,72.76,73.06,1411600,60.94
+2005-08-11,72.80,73.51,72.60,73.22,1500500,61.07
+2005-08-10,73.31,74.10,72.80,73.06,1840500,60.94
+2005-08-09,73.63,73.81,73.02,73.16,1463100,61.02
+2005-08-08,73.60,73.92,72.95,73.05,1685500,60.93
+2005-08-05,73.45,73.76,73.36,73.44,1551100,61.26
+2005-08-04,73.70,74.22,73.44,73.73,1453600,61.50
+2005-08-03,73.02,74.15,73.01,74.13,2064000,61.83
+2005-08-02,73.03,73.50,72.78,73.42,2570700,61.24
+2005-08-01,72.98,73.55,72.91,73.03,1705700,60.92
+2005-07-29,73.75,73.75,72.95,72.97,1799700,60.87
+2005-07-28,73.62,73.98,73.27,73.73,1460600,61.50
+2005-07-27,73.57,73.97,73.19,73.20,2280900,61.06
+2005-07-26,73.15,73.68,72.75,73.42,2746100,61.24
+2005-07-25,73.25,73.42,72.56,72.70,2155400,60.64
+2005-07-22,73.10,73.45,72.47,72.92,2382400,60.82
+2005-07-21,73.70,74.00,71.81,72.34,6498900,60.34
+2005-07-20,69.92,73.11,69.78,72.82,4937200,60.74
+2005-07-19,70.12,70.73,70.06,70.15,2365000,58.51
+2005-07-18,70.06,70.69,69.97,69.97,1789600,58.36
+2005-07-15,70.67,71.01,70.06,70.15,2305700,58.51
+2005-07-14,70.85,71.02,70.03,70.67,2616600,58.95
+2005-07-13,69.42,70.03,69.32,69.96,1770900,58.35
+2005-07-12,69.69,70.10,69.32,69.79,2009800,58.21
+2005-07-11,70.03,70.30,69.72,69.79,2487200,58.21
+2005-07-08,68.80,70.25,68.25,69.95,3207200,58.35
+2005-07-07,67.25,68.99,66.10,68.70,4042600,57.30
+2005-07-06,68.75,68.91,67.70,67.71,3266000,56.48
+2005-07-05,69.05,69.48,68.51,68.92,2077600,57.49
+2005-07-01,69.45,69.99,69.02,69.21,1607400,57.73
+2005-06-30,69.90,70.10,69.00,69.16,3061100,57.69
+2005-06-29,70.49,70.53,69.35,69.38,3182300,57.87
+2005-06-28,68.75,69.85,68.51,69.82,2945100,58.24
+2005-06-27,68.60,68.78,68.39,68.40,2110800,57.05
+2005-06-24,69.05,69.30,68.59,68.60,3297100,57.22
+2005-06-23,68.50,69.76,67.70,68.91,8818600,57.48
+2005-06-22,71.05,71.20,70.05,70.23,2903000,58.58
+2005-06-21,70.70,70.96,70.33,70.56,1848400,58.86
+2005-06-20,70.83,70.88,70.50,70.70,2306200,58.97
+2005-06-17,71.15,71.19,70.49,70.98,3466300,59.21
+2005-06-16,70.31,70.59,69.90,70.49,2460100,58.80
+2005-06-15,70.21,70.44,69.63,69.85,2593400,58.26
+2005-06-14,70.17,70.48,69.80,70.04,2791000,58.42
+2005-06-13,70.80,70.81,70.04,70.17,2872100,58.53
+2005-06-10,70.95,71.23,70.21,70.96,2554100,59.19
+2005-06-09,71.00,71.50,70.50,71.20,6074900,59.39
+2005-06-08,73.15,73.15,72.10,72.36,2144400,60.36
+2005-06-07,73.07,73.87,73.02,73.02,2200800,60.91
+2005-06-06,72.98,73.05,72.30,72.86,1758000,60.77
+2005-06-03,73.25,73.50,72.53,72.82,2294000,60.74
+2005-06-02,73.75,73.81,73.15,73.64,2131700,61.42
+2005-06-01,73.66,74.40,73.31,73.65,2416000,61.43
+2005-05-31,74.54,74.54,73.50,73.65,2600800,61.43
+2005-05-27,75.05,75.07,74.44,74.69,1200900,62.30
+2005-05-26,75.35,75.60,74.76,74.95,1952100,62.52
+2005-05-25,75.22,75.22,74.40,74.90,1565600,62.48
+2005-05-24,74.94,75.43,74.57,75.41,1699200,62.90
+2005-05-23,75.10,75.88,74.99,75.31,1948300,62.82
+2005-05-20,75.16,75.38,74.72,74.99,1940800,62.55
+2005-05-19,75.35,75.37,74.50,75.16,2125100,62.69
+2005-05-18,74.00,75.38,74.00,74.90,2698200,62.48
+2005-05-17,73.19,73.95,72.58,73.92,3136800,61.66
+2005-05-16,72.15,73.37,72.03,73.18,2544700,61.04
+2005-05-13,72.74,73.37,71.80,72.15,2513900,60.18
+2005-05-12,73.53,73.65,72.17,72.54,3693400,60.51
+2005-05-11,73.38,73.98,73.02,73.85,5247100,61.32
+2005-05-10,71.86,71.94,71.26,71.63,2419600,59.48
+2005-05-09,71.25,72.19,71.12,72.07,2271700,59.85
+2005-05-06,71.80,72.20,71.22,71.52,2303900,59.39
+2005-05-05,71.50,71.95,71.38,71.65,2251500,59.50
+2005-05-04,71.66,71.90,71.04,71.61,2417500,59.46
+2005-05-03,71.90,72.12,71.17,71.65,3087300,59.50
+2005-05-02,71.30,72.10,71.25,71.98,3367300,59.77
+2005-04-29,70.12,71.44,69.68,71.31,5046200,59.22
+2005-04-28,69.82,70.65,69.52,69.77,3501400,57.94
+2005-04-27,68.46,70.05,68.20,69.91,3453900,58.05
+2005-04-26,68.99,69.10,68.23,68.49,6063500,56.87
+2005-04-25,68.50,69.50,68.09,69.00,3958400,57.30
+2005-04-22,70.15,70.55,66.65,67.90,7900500,56.38
+2005-04-21,70.64,70.75,69.65,70.56,8920800,58.59
+2005-04-20,68.25,68.31,67.10,67.26,4665000,55.85
+2005-04-19,68.00,68.64,67.96,68.17,4291300,56.61
+2005-04-18,68.80,69.94,67.60,68.87,3454900,57.19
+2005-04-15,69.85,70.81,68.67,68.75,4670200,57.09
+2005-04-14,71.18,71.28,69.31,69.92,4016400,58.06
+2005-04-13,72.25,72.54,70.39,71.03,2726800,58.98
+2005-04-12,71.65,73.00,70.71,72.65,2862400,60.33
+2005-04-11,71.91,72.08,71.26,72.00,2179100,59.79
+2005-04-08,72.98,72.98,71.52,71.70,3540100,59.54
+2005-04-07,73.08,73.24,72.68,72.92,2348500,60.55
+2005-04-06,73.47,73.97,72.94,73.04,2007700,60.65
+2005-04-05,72.47,73.00,72.15,73.00,1739600,60.62
+2005-04-04,71.86,72.50,71.56,72.35,2065600,60.08
+2005-04-01,73.00,73.25,71.75,71.90,2429400,59.71
+2005-03-31,73.50,73.55,72.60,72.74,2149500,60.40
+2005-03-30,71.88,73.50,71.82,73.36,2352400,60.92
+2005-03-29,72.43,72.70,71.59,71.86,2592800,59.67
+2005-03-28,72.45,73.15,72.11,72.42,2610400,60.14
+2005-03-24,72.30,72.98,72.20,72.20,1921100,59.95
+2005-03-23,73.00,73.17,72.07,72.26,3327600,60.00
+2005-03-22,73.62,74.23,72.96,73.00,2467500,60.62
+2005-03-21,73.57,73.78,72.67,73.48,2869900,61.02
+2005-03-18,74.32,74.33,72.52,73.50,7292800,61.03
+2005-03-17,74.41,75.57,74.04,74.53,2636700,61.89
+2005-03-16,75.38,75.38,74.07,74.41,3516500,61.79
+2005-03-15,76.80,77.30,75.38,75.38,5342600,62.59
+2005-03-14,76.25,76.55,75.64,76.54,2910400,63.56
+2005-03-11,76.92,77.20,75.80,76.06,2442600,63.16
+2005-03-10,77.50,77.55,76.69,76.96,2293300,63.91
+2005-03-09,78.30,78.31,77.00,77.11,2357600,64.03
+2005-03-08,78.38,78.80,78.06,78.55,1846400,65.23
+2005-03-07,78.05,78.73,77.66,78.38,1726800,65.09
+2005-03-04,77.64,78.25,77.28,77.91,1935200,64.70
+2005-03-03,77.30,77.65,76.55,77.25,2171600,64.15
+2005-03-02,77.30,77.31,76.50,76.91,2334400,63.87
+2005-03-01,77.61,77.96,77.25,77.42,2085300,64.29
+2005-02-28,77.04,77.98,76.61,77.49,2508300,64.35
+2005-02-25,77.00,77.45,76.78,77.19,2079300,64.10
+2005-02-24,76.55,77.46,76.30,77.40,2313300,64.27
+2005-02-23,76.35,77.18,76.35,76.65,2079500,63.65
+2005-02-22,77.02,77.14,75.97,76.23,3311800,63.30
+2005-02-18,77.70,77.80,77.22,77.22,1969200,64.12
+2005-02-17,78.55,78.64,77.37,77.67,4064500,64.50
+2005-02-16,77.27,78.99,77.10,78.87,6306600,65.22
+2005-02-15,75.15,77.04,74.78,77.02,5191000,63.69
+2005-02-14,75.32,75.51,74.98,75.00,1861600,62.02
+2005-02-11,74.78,75.55,74.50,75.20,3065900,62.18
+2005-02-10,74.35,75.00,74.20,74.51,2584900,61.61
+2005-02-09,74.08,74.65,73.80,73.80,2807500,61.03
+2005-02-08,74.00,74.09,72.86,74.08,5812100,61.26
+2005-02-07,74.05,74.67,73.66,74.14,2192200,61.31
+2005-02-04,74.88,75.00,74.00,74.10,3524200,61.27
+2005-02-03,75.24,75.50,74.60,74.82,2292400,61.87
+2005-02-02,75.36,75.48,75.01,75.20,2229900,62.18
+2005-02-01,74.85,75.35,74.52,75.23,3326100,62.21
+2005-01-31,74.20,74.93,74.15,74.68,4107700,61.75
+2005-01-28,73.95,74.10,73.36,74.10,7152900,61.27
+2005-01-27,75.40,75.40,72.00,74.01,15411900,61.20
+2005-01-26,76.10,76.21,75.00,75.50,4253900,62.43
+2005-01-25,75.78,76.40,75.43,76.09,4594400,62.92
+2005-01-24,75.59,76.03,74.82,75.40,5181300,62.35
+2005-01-21,75.25,76.10,74.75,74.99,5409300,62.01
+2005-01-20,75.57,76.00,75.11,75.22,4441100,62.20
+2005-01-19,75.37,76.19,75.15,75.57,4839700,62.49
+2005-01-18,75.94,76.01,74.90,75.30,6923300,62.27
+2005-01-14,76.15,76.65,75.84,75.95,5439000,62.80
+2005-01-13,76.93,77.48,75.80,76.10,9028300,62.93
+2005-01-12,79.38,79.38,76.50,77.18,22627900,63.82
+2005-01-11,83.60,83.70,83.20,83.30,1897000,68.88
+2005-01-10,83.45,84.19,83.30,83.62,2170200,69.15
+2005-01-07,84.05,84.88,83.35,83.50,2396900,69.05
+2005-01-06,83.86,84.48,83.59,83.66,1773600,69.18
+2005-01-05,83.86,84.37,83.66,83.75,2130700,69.25
+2005-01-04,85.28,85.51,83.46,83.92,3127400,69.39
+2005-01-03,85.34,85.84,84.75,85.00,2176500,70.29
+2004-12-31,85.67,85.80,85.28,85.46,1196800,70.67
+2004-12-30,85.84,86.05,85.52,85.52,870200,70.72
+2004-12-29,85.98,86.03,85.69,85.72,1019100,70.88
+2004-12-28,85.38,85.98,85.35,85.87,1512600,71.01
+2004-12-27,86.69,86.87,85.28,85.28,2008600,70.52
+2004-12-23,86.90,87.09,86.50,86.68,1743800,71.68
+2004-12-22,86.58,86.95,86.36,86.70,1878200,71.69
+2004-12-21,86.00,86.64,85.77,86.48,1917800,71.51
+2004-12-20,86.22,86.72,85.40,85.58,2632500,70.77
+2004-12-17,85.15,86.40,85.15,85.90,3944500,71.03
+2004-12-16,85.80,86.27,85.51,85.90,3009500,71.03
+2004-12-15,86.41,86.74,85.75,86.25,2790700,71.32
+2004-12-14,87.30,87.31,86.35,86.76,2147400,71.74
+2004-12-13,87.25,87.43,86.80,87.35,2000700,72.23
+2004-12-10,89.11,89.11,86.59,86.61,2468100,71.62
+2004-12-09,87.02,87.70,86.68,87.53,2775900,72.38
+2004-12-08,86.40,87.09,86.27,87.03,2949400,71.97
+2004-12-07,86.00,86.72,85.74,85.89,2332700,71.02
+2004-12-06,85.63,86.09,85.50,85.89,2435700,71.02
+2004-12-03,85.59,86.03,85.13,85.63,2555800,70.81
+2004-12-02,85.00,85.95,84.93,85.59,2850900,70.78
+2004-12-01,84.37,85.35,84.00,85.35,3448000,70.58
+2004-11-30,84.01,84.38,83.90,84.15,2592200,69.59
+2004-11-29,84.15,84.69,83.21,84.01,2961600,69.47
+2004-11-26,83.70,83.88,83.25,83.64,540400,69.16
+2004-11-24,83.70,83.79,83.35,83.51,1930700,69.06
+2004-11-23,83.90,84.06,83.16,83.80,2377200,69.06
+2004-11-22,83.08,84.03,83.00,83.90,1648200,69.15
+2004-11-19,83.60,83.77,82.30,83.08,2244000,68.47
+2004-11-18,83.60,83.78,83.00,83.57,1515500,68.87
+2004-11-17,82.89,83.90,82.89,83.35,1739800,68.69
+2004-11-16,83.74,83.74,82.53,82.75,2279100,68.20
+2004-11-15,84.55,84.56,83.49,83.74,2088600,69.01
+2004-11-12,83.90,84.64,83.53,84.55,2755200,69.68
+2004-11-11,82.98,84.05,82.87,83.87,2386700,69.12
+2004-11-10,82.79,82.96,81.92,82.67,2773200,68.13
+2004-11-09,82.90,82.90,81.66,82.24,1771600,67.78
+2004-11-08,81.94,82.34,81.72,82.30,2588000,67.83
+2004-11-05,81.95,81.95,81.13,81.76,2373800,67.38
+2004-11-04,79.90,81.73,79.76,81.55,3550100,67.21
+2004-11-03,79.96,80.00,79.40,79.80,2814500,65.77
+2004-11-02,78.25,79.65,78.10,79.01,3675200,65.12
+2004-11-01,79.16,79.25,78.51,78.70,1944900,64.86
+2004-10-29,78.98,79.30,78.77,79.18,2563400,65.26
+2004-10-28,78.85,79.07,78.24,78.93,1726600,65.05
+2004-10-27,78.08,79.07,77.71,78.95,2741900,65.07
+2004-10-26,77.50,78.41,76.86,78.41,2478400,64.62
+2004-10-25,76.39,77.34,76.15,77.20,2043800,63.62
+2004-10-22,78.05,78.28,76.19,76.49,2379200,63.04
+2004-10-21,76.90,78.50,76.75,78.05,3596800,64.33
+2004-10-20,77.55,78.17,77.05,77.80,2441000,64.12
+2004-10-19,78.46,78.60,77.35,77.71,2099900,64.04
+2004-10-18,77.40,78.58,77.40,78.45,2609300,64.65
+2004-10-15,76.60,77.80,76.46,77.74,3104700,64.07
+2004-10-14,76.15,76.82,76.15,76.20,1958200,62.80
+2004-10-13,76.83,77.34,76.10,76.40,3465400,62.97
+2004-10-12,76.00,76.91,75.76,76.69,2914100,63.20
+2004-10-11,76.46,76.50,75.99,76.30,1131200,62.88
+2004-10-08,76.43,76.65,75.76,76.03,1522800,62.66
+2004-10-07,76.98,76.98,76.28,76.43,1745500,62.99
+2004-10-06,77.20,77.59,76.67,77.18,2225000,63.61
+2004-10-05,77.27,77.27,76.67,76.97,1806300,63.44
+2004-10-04,76.95,77.60,76.90,77.27,3627500,63.68
+2004-10-01,75.98,76.89,75.82,76.76,3240000,63.26
+2004-09-30,75.57,76.00,75.16,75.92,2822700,62.57
+2004-09-29,75.24,75.98,75.07,75.56,4564700,62.27
+2004-09-28,74.45,74.58,73.98,74.53,1575300,61.42
+2004-09-27,73.60,74.35,73.40,74.12,2030900,61.09
+2004-09-24,72.90,73.75,72.88,73.60,1677100,60.66
+2004-09-23,73.39,73.42,72.62,72.83,2390900,60.02
+2004-09-22,74.45,74.45,73.25,73.39,3242400,60.48
+2004-09-21,75.06,75.27,74.79,75.03,1749700,61.84
+2004-09-20,75.04,75.30,74.81,75.06,2045000,61.86
+2004-09-17,74.45,75.08,74.39,75.04,3817600,61.84
+2004-09-16,73.85,74.25,73.77,74.02,1241700,61.00
+2004-09-15,74.00,74.06,73.61,73.85,1758900,60.86
+2004-09-14,73.48,74.10,73.36,74.00,1530100,60.99
+2004-09-13,73.59,73.79,73.32,73.55,1515600,60.62
+2004-09-10,73.16,73.89,72.81,73.77,2125200,60.80
+2004-09-09,73.90,73.92,73.14,73.22,1660700,60.34
+2004-09-08,73.90,73.93,73.59,73.72,2062500,60.76
+2004-09-07,73.48,73.99,73.34,73.67,2192100,60.72
+2004-09-03,73.39,73.43,72.86,73.04,1130100,60.20
+2004-09-02,72.90,73.47,72.71,73.29,1547900,60.40
+2004-09-01,72.92,73.39,72.32,72.87,1496100,60.06
+2004-08-31,72.78,73.09,72.54,73.05,1311500,60.20
+2004-08-30,72.30,72.91,72.26,72.60,981200,59.83
+2004-08-27,72.79,73.12,72.61,72.77,1460900,59.97
+2004-08-26,72.60,73.16,72.54,72.78,1751700,59.98
+2004-08-25,72.18,72.81,71.86,72.70,2368100,59.92
+2004-08-24,71.93,72.20,71.60,72.18,2258000,59.49
+2004-08-23,71.78,72.20,71.41,71.54,2042100,58.96
+2004-08-20,70.75,71.55,70.50,71.31,1776800,58.77
+2004-08-19,70.88,71.00,70.07,70.75,1754400,58.31
+2004-08-18,70.48,71.34,70.33,71.25,1600000,58.49
+2004-08-17,70.68,70.90,70.25,70.50,1431400,57.87
+2004-08-16,69.24,70.63,69.24,70.63,1821500,57.98
+2004-08-13,69.65,70.23,69.15,69.25,2485600,56.85
+2004-08-12,70.40,70.43,69.50,69.71,2422500,57.23
+2004-08-11,70.74,70.95,70.30,70.41,2854600,57.80
+2004-08-10,70.70,71.23,70.42,71.15,1179300,58.41
+2004-08-09,70.27,70.75,70.26,70.51,1951700,57.88
+2004-08-06,70.60,70.73,70.17,70.26,2687000,57.68
+2004-08-05,72.61,72.74,71.13,71.13,2046000,58.39
+2004-08-04,72.33,72.88,72.05,72.81,1567100,59.77
+2004-08-03,72.36,72.68,72.13,72.66,1748800,59.65
+2004-08-02,71.96,72.59,71.54,72.54,1445400,59.55
+2004-07-30,71.89,71.96,71.50,71.96,1641700,59.07
+2004-07-29,71.85,72.53,71.53,72.13,2342800,59.21
+2004-07-28,71.00,71.47,70.51,71.10,2104900,58.37
+2004-07-27,71.36,71.58,71.01,71.01,1864900,58.29
+2004-07-26,71.45,71.74,71.10,71.30,2190200,58.53
+2004-07-23,72.25,72.93,71.24,71.41,3010700,58.62
+2004-07-22,72.00,72.94,71.60,72.63,3682300,59.62
+2004-07-21,74.45,74.50,73.01,73.06,2038200,59.98
+2004-07-20,73.69,74.21,73.69,74.10,1660500,60.83
+2004-07-19,73.95,73.96,73.46,73.49,1409900,60.33
+2004-07-16,74.84,74.84,73.52,73.79,2069100,60.58
+2004-07-15,73.43,74.75,73.26,74.05,2486700,60.79
+2004-07-14,72.88,73.85,72.73,73.22,1711400,60.11
+2004-07-13,72.97,73.46,72.81,73.24,1918800,60.12
+2004-07-12,72.94,73.08,72.50,72.97,1623000,59.90
+2004-07-09,73.11,73.11,72.53,73.06,1950600,59.98
+2004-07-08,73.67,73.84,72.69,72.70,2538000,59.68
+2004-07-07,73.57,74.13,73.52,73.64,1899700,60.45
+2004-07-06,74.14,74.14,73.43,73.76,1883100,60.55
+2004-07-02,74.43,74.50,73.80,74.27,1696100,60.97
+2004-07-01,75.08,75.29,74.08,74.78,2100200,61.39
+2004-06-30,75.00,75.24,74.25,75.17,2301400,61.71
+2004-06-29,75.03,75.26,74.90,74.99,1912700,61.56
+2004-06-28,74.86,75.25,74.77,74.92,2986700,61.50
+2004-06-25,74.49,74.94,74.25,74.77,2738800,61.38
+2004-06-24,74.33,74.60,74.28,74.37,1733900,61.05
+2004-06-23,74.40,74.74,74.15,74.58,2496900,61.22
+2004-06-22,73.60,74.11,73.33,74.11,2016600,60.84
+2004-06-21,73.42,73.76,73.03,73.64,1594700,60.45
+2004-06-18,72.51,73.49,72.51,73.42,1941900,60.27
+2004-06-17,73.14,73.14,72.45,72.89,1585500,59.84
+2004-06-16,73.23,73.29,72.66,73.14,1564200,60.04
+2004-06-15,73.05,73.50,72.83,73.14,2211600,60.04
+2004-06-14,72.63,73.21,72.61,72.87,1530600,59.82
+2004-06-10,72.80,73.42,72.80,73.19,1662100,60.08
+2004-06-09,73.08,73.25,72.72,72.74,1463400,59.71
+2004-06-08,72.52,73.15,72.44,73.15,1793500,60.05
+2004-06-07,71.99,72.75,71.91,72.75,1947900,59.72
+2004-06-04,71.78,71.99,71.43,71.74,1678600,58.89
+2004-06-03,71.93,71.94,71.54,71.76,1799800,58.91
+2004-06-02,71.78,72.00,71.71,71.97,1724200,59.08
+2004-06-01,71.62,71.70,71.11,71.53,1968000,58.72
+2004-05-28,71.58,71.88,71.18,71.72,1320000,58.88
+2004-05-27,71.00,71.86,70.95,71.51,2156800,58.70
+2004-05-26,70.54,70.98,70.21,70.97,1665700,58.26
+2004-05-25,69.51,70.88,69.28,70.75,2431700,58.08
+2004-05-24,69.48,69.66,69.23,69.50,1826600,57.05
+2004-05-21,69.25,69.50,68.81,69.12,1518700,56.74
+2004-05-20,69.14,69.17,68.61,68.96,2280400,56.61
+2004-05-19,69.70,69.88,69.01,69.14,2358100,56.76
+2004-05-18,69.56,69.80,69.27,69.45,1646300,57.01
+2004-05-17,68.85,69.55,68.55,69.36,1741400,56.94
+2004-05-14,69.05,69.66,68.90,69.37,1419200,56.95
+2004-05-13,69.27,69.55,68.88,69.27,1829100,56.86
+2004-05-12,69.36,69.84,68.60,69.81,2114600,57.08
+2004-05-11,69.36,69.85,68.95,69.85,1689900,57.11
+2004-05-10,69.69,69.69,68.89,69.28,2487500,56.64
+2004-05-07,70.03,70.44,69.35,69.69,2318900,56.98
+2004-05-06,70.15,70.54,69.70,70.35,1820300,57.52
+2004-05-05,70.65,70.65,70.11,70.45,1764200,57.60
+2004-05-04,70.62,70.73,69.84,70.24,2109200,57.43
+2004-05-03,70.20,70.71,70.10,70.70,1855400,57.81
+2004-04-30,70.50,70.86,70.02,70.15,2100600,57.36
+2004-04-29,70.98,71.39,70.20,70.35,2093900,57.52
+2004-04-28,71.57,71.57,70.86,70.86,2335400,57.94
+2004-04-27,71.75,71.95,71.42,71.56,2194900,58.51
+2004-04-26,71.92,71.99,71.23,71.54,2248200,58.49
+2004-04-23,72.10,72.21,71.39,71.80,1908000,58.71
+2004-04-22,71.30,72.00,70.67,71.94,3045200,58.82
+2004-04-21,70.42,71.35,70.06,71.20,3141400,58.21
+2004-04-20,71.20,71.26,70.35,70.42,1673200,57.58
+2004-04-19,71.39,71.52,70.95,71.08,1797300,58.12
+2004-04-16,71.60,71.72,71.21,71.62,1687000,58.56
+2004-04-15,70.94,71.40,70.80,71.33,2789900,58.32
+2004-04-14,70.14,71.00,70.05,70.84,2558400,57.92
+2004-04-13,70.62,70.67,70.03,70.14,1856000,57.35
+2004-04-12,70.50,70.74,70.32,70.43,1304600,57.59
+2004-04-08,70.72,70.75,70.00,70.47,1967800,57.62
+2004-04-07,70.70,70.80,70.11,70.32,1900600,57.50
+2004-04-06,70.32,70.73,70.24,70.69,2201500,57.80
+2004-04-05,70.47,70.47,70.00,70.30,1621300,57.48
+2004-04-02,70.90,70.90,70.05,70.47,2116600,57.62
+2004-04-01,69.84,70.15,69.69,70.04,2038700,57.27
+2004-03-31,69.70,69.92,69.25,69.84,2273600,57.10
+2004-03-30,69.79,69.94,69.37,69.84,1805400,57.10
+2004-03-29,69.30,69.94,69.20,69.79,2293800,57.06
+2004-03-26,69.35,69.67,69.00,69.07,1977900,56.47
+2004-03-25,69.10,69.62,68.68,69.53,2416900,56.85
+2004-03-24,68.36,68.66,67.94,68.36,1677900,55.89
+2004-03-23,68.60,68.94,68.23,68.32,1699800,55.86
+2004-03-22,68.45,68.85,68.14,68.34,1839000,55.88
+2004-03-19,69.74,69.74,68.91,68.92,2293500,56.35
+2004-03-18,69.30,69.85,69.07,69.74,2004400,57.02
+2004-03-17,69.00,69.71,68.47,69.47,3175700,56.80
+2004-03-16,68.23,68.54,67.51,68.07,2353000,55.66
+2004-03-15,68.75,68.75,67.92,67.98,1966500,55.58
+2004-03-12,68.20,69.09,68.00,68.95,1789600,56.38
+2004-03-11,68.26,68.96,67.90,68.13,2405600,55.70
+2004-03-10,68.85,69.39,68.41,68.55,2181200,56.05
+2004-03-09,69.14,69.28,68.70,68.90,1926200,56.33
+2004-03-08,69.50,69.59,69.01,69.09,1646600,56.49
+2004-03-05,68.90,69.70,68.82,69.64,2559900,56.94
+2004-03-04,68.95,69.41,68.75,69.37,1623300,56.72
+2004-03-03,69.35,69.36,68.75,68.95,2957800,56.38
+2004-03-02,70.00,70.02,69.29,69.47,2244000,56.80
+2004-03-01,70.40,70.46,69.60,69.85,2760300,57.11
+2004-02-27,70.40,71.28,70.40,70.63,2077300,57.75
+2004-02-26,70.50,70.98,70.37,70.83,2165500,57.91
+2004-02-25,69.87,69.97,69.58,69.85,1993400,57.11
+2004-02-24,69.64,70.22,69.51,69.95,1934100,57.19
+2004-02-23,70.18,70.18,69.30,69.64,2626500,56.94
+2004-02-20,70.60,70.62,70.03,70.16,2380100,57.36
+2004-02-19,71.11,71.38,70.33,70.42,2197000,57.58
+2004-02-18,71.15,71.45,71.00,71.19,1041300,57.98
+2004-02-17,71.22,71.48,70.84,71.24,1196100,58.02
+2004-02-13,71.21,71.47,70.70,70.82,1695900,57.68
+2004-02-12,71.54,71.69,71.06,71.11,1475800,57.91
+2004-02-11,71.00,71.97,70.39,71.79,2328900,58.47
+2004-02-10,71.04,71.10,70.65,71.06,1665700,57.87
+2004-02-09,71.34,71.34,70.85,71.04,1202200,57.86
+2004-02-06,70.79,71.74,70.72,71.35,1853800,58.11
+2004-02-05,71.13,71.19,70.66,70.80,1915100,57.66
+2004-02-04,71.10,71.43,70.59,71.09,2128400,57.90
+2004-02-03,71.09,71.50,70.78,71.00,1897200,57.82
+2004-02-02,71.40,71.81,70.68,71.09,2544900,57.90
+2004-01-30,72.05,72.15,71.27,71.27,2303000,58.04
+2004-01-29,72.44,72.63,71.73,72.51,2910200,59.05
+2004-01-28,72.87,73.01,72.11,72.44,2091800,59.00
+2004-01-27,73.06,73.33,72.50,72.79,2184800,59.28
+2004-01-26,72.28,73.14,72.17,73.06,2033400,59.50
+2004-01-23,72.33,72.54,72.00,72.28,1860300,58.87
+2004-01-22,72.30,72.40,71.85,72.33,2260600,58.91
+2004-01-21,72.11,72.49,72.10,72.30,2413400,58.88
+2004-01-20,72.80,72.82,71.97,72.10,2289300,58.72
+2004-01-16,72.49,73.00,72.40,73.00,2076200,59.45
+2004-01-15,72.50,72.65,72.04,72.34,1934900,58.91
+2004-01-14,72.04,72.66,72.04,72.46,2421100,59.01
+2004-01-13,72.22,72.39,71.53,71.91,1957200,58.56
+2004-01-12,72.00,72.54,71.95,72.22,2727300,58.82
+2004-01-09,72.43,72.58,71.56,71.88,3285200,58.54
+2004-01-08,73.32,73.38,72.41,72.64,2748300,59.16
+2004-01-07,73.30,73.35,72.82,73.24,2484500,59.65
+2004-01-06,73.93,73.93,72.96,73.48,1895900,59.84
+2004-01-05,73.85,74.00,73.40,73.93,2118300,60.21
+2004-01-02,73.20,74.80,73.15,73.65,2802800,59.98
+2003-12-31,74.11,74.75,73.99,74.55,1933100,60.71
+2003-12-30,74.81,74.84,73.92,74.15,1748300,60.39
+2003-12-29,74.73,74.87,74.17,74.81,1355300,60.93
+2003-12-26,74.44,74.74,74.44,74.66,446500,60.80
+2003-12-24,74.40,74.45,74.06,74.45,623300,60.63
+2003-12-23,74.25,74.82,74.04,74.44,1852900,60.62
+2003-12-22,73.79,74.31,73.77,74.26,2027700,60.48
+2003-12-19,73.64,73.75,73.31,73.74,2210400,60.05
+2003-12-18,73.54,73.62,72.96,73.54,2617100,59.89
+2003-12-17,73.50,73.55,72.64,73.54,2846700,59.89
+2003-12-16,73.48,73.79,73.34,73.64,1316900,59.97
+2003-12-15,73.64,73.95,73.30,73.30,2210300,59.70
+2003-12-12,72.93,73.59,72.82,73.39,1493000,59.77
+2003-12-11,73.06,73.15,72.43,72.95,1910600,59.41
+2003-12-10,73.08,73.23,72.52,72.83,1143800,59.31
+2003-12-09,73.65,73.69,72.93,73.13,1384800,59.56
+2003-12-08,73.05,73.53,72.82,73.41,1201300,59.79
+2003-12-05,73.59,73.79,73.06,73.22,1939700,59.63
+2003-12-04,73.04,73.83,72.90,73.58,2027500,59.92
+2003-12-03,73.20,73.26,72.82,73.04,1665800,59.48
+2003-12-02,73.35,73.35,72.81,72.84,2709700,59.32
+2003-12-01,73.00,73.57,72.78,73.49,2249800,59.85
+2003-11-28,72.83,72.83,72.42,72.77,919300,59.26
+2003-11-26,72.95,73.07,72.43,72.84,1337900,59.32
+2003-11-25,72.54,73.08,72.42,72.78,2194100,59.27
+2003-11-24,71.89,72.67,71.82,72.49,3427000,59.04
+2003-11-21,71.80,71.80,70.65,71.07,4500600,57.88
+2003-11-20,71.60,72.43,71.60,71.93,2749600,58.58
+2003-11-19,72.04,72.51,71.80,72.38,2894200,58.74
+2003-11-18,72.46,72.72,71.85,72.09,3035500,58.51
+2003-11-17,72.34,72.43,71.88,72.41,2336000,58.77
+2003-11-14,72.42,72.93,72.06,72.44,2013100,58.79
+2003-11-13,72.50,72.88,72.21,72.81,1924100,59.09
+2003-11-12,72.20,72.89,72.20,72.83,2154400,59.11
+2003-11-11,72.72,72.89,72.16,72.20,2405000,58.60
+2003-11-10,73.02,73.42,72.69,72.70,3083900,59.00
+2003-11-07,72.92,73.80,72.87,73.14,3174300,59.36
+2003-11-06,72.37,73.41,71.83,72.90,4279100,59.17
+2003-11-05,72.30,72.79,72.08,72.37,2104400,58.74
+2003-11-04,72.40,72.80,72.11,72.50,3296600,58.84
+2003-11-03,72.53,73.04,72.24,72.29,2915000,58.67
+2003-10-31,71.62,73.11,71.62,72.52,5924400,58.86
+2003-10-30,70.95,71.99,70.78,71.62,4897900,58.13
+2003-10-29,70.12,70.73,70.02,70.61,2794200,57.31
+2003-10-28,69.65,70.48,69.39,70.33,2813100,57.08
+2003-10-27,69.91,70.20,69.58,69.65,2750500,56.53
+2003-10-24,69.00,70.00,68.90,69.91,3897400,56.74
+2003-10-23,68.89,69.55,68.62,69.43,2563000,56.35
+2003-10-22,68.35,69.00,68.33,68.88,2492300,55.90
+2003-10-21,68.75,69.38,68.35,68.97,3476200,55.98
+2003-10-20,68.46,68.75,68.30,68.75,2470400,55.80
+2003-10-17,68.72,68.75,68.26,68.48,2941800,55.58
+2003-10-16,68.00,68.75,67.94,68.64,4244200,55.71
+2003-10-15,67.70,67.80,67.33,67.69,2775900,54.94
+2003-10-14,66.53,67.93,66.29,67.40,4090100,54.70
+2003-10-13,66.30,66.77,66.26,66.47,2108700,53.95
+2003-10-10,65.99,66.22,65.93,66.03,2241400,53.59
+2003-10-09,65.75,66.07,64.87,66.07,3629500,53.62
+2003-10-08,65.50,65.50,65.14,65.32,1467400,53.01
+2003-10-07,64.90,65.47,64.86,65.38,1872800,53.06
+2003-10-06,65.12,65.61,65.03,65.10,2456900,52.83
+2003-10-03,64.80,65.00,64.73,65.00,4303900,52.75
+2003-10-02,64.50,64.68,64.23,64.47,1632500,52.32
+2003-10-01,63.80,64.53,63.76,64.35,3015000,52.23
+2003-09-30,63.89,64.04,63.62,63.80,2654400,51.78
+2003-09-29,63.97,64.19,63.75,64.14,2218000,52.06
+2003-09-26,63.72,64.11,63.56,63.92,2398900,51.88
+2003-09-25,64.10,64.23,63.50,63.84,2799300,51.81
+2003-09-24,64.12,64.28,63.50,63.74,2100600,51.73
+2003-09-23,64.20,64.69,64.08,64.30,2337500,52.19
+2003-09-22,64.16,64.27,63.89,64.00,2003000,51.94
+2003-09-19,64.73,64.75,64.16,64.52,3123600,52.36
+2003-09-18,64.15,64.88,64.07,64.72,2832600,52.53
+2003-09-17,63.96,64.25,63.71,64.06,2826100,51.99
+2003-09-16,63.25,64.22,63.13,63.96,5112500,51.91
+2003-09-15,62.35,62.92,62.00,62.61,4044000,50.81
+2003-09-12,61.50,61.80,61.17,61.51,2363100,49.92
+2003-09-11,62.20,62.29,61.55,61.80,2354500,50.16
+2003-09-10,62.52,62.82,61.91,62.14,2282400,50.43
+2003-09-09,62.70,63.01,62.52,62.60,1891400,50.81
+2003-09-08,63.19,63.23,62.81,62.95,1696600,51.09
+2003-09-05,63.10,63.48,62.90,63.19,2091900,51.28
+2003-09-04,63.23,63.39,62.96,63.20,1930800,51.29
+2003-09-03,63.30,63.50,63.12,63.34,2333000,51.41
+2003-09-02,62.89,63.34,62.50,63.26,2336200,51.34
+2003-08-29,62.70,63.00,62.51,62.76,1748400,50.94
+2003-08-28,62.93,62.98,62.51,62.74,1850600,50.92
+2003-08-27,63.34,63.34,62.76,62.89,1107100,51.04
+2003-08-26,63.07,63.57,62.79,63.40,1725700,51.46
+2003-08-25,63.62,63.71,63.02,63.32,1767100,51.39
+2003-08-22,63.73,63.98,63.38,63.72,2607800,51.71
+2003-08-21,63.80,63.95,63.15,63.64,2024600,51.65
+2003-08-20,63.80,63.91,63.41,63.86,2398000,51.63
+2003-08-19,64.05,64.22,63.65,63.85,2518000,51.62
+2003-08-18,63.98,64.08,63.74,63.95,1912200,51.70
+2003-08-15,64.00,64.00,63.64,63.98,1520900,51.72
+2003-08-14,63.48,63.84,63.16,63.70,1543600,51.50
+2003-08-13,63.65,63.77,63.21,63.35,1043600,51.21
+2003-08-12,63.42,63.53,63.00,63.51,1284000,51.34
+2003-08-11,63.20,63.68,63.10,63.41,1263800,51.26
+2003-08-08,63.04,63.29,62.57,63.22,1565700,51.11
+2003-08-07,62.42,62.93,62.15,62.92,1688600,50.87
+2003-08-06,62.45,62.69,62.20,62.35,1819800,50.40
+2003-08-05,62.80,62.95,62.53,62.60,1828700,50.61
+2003-08-04,62.91,63.05,62.55,62.86,1626500,50.82
+2003-08-01,63.00,63.18,62.75,63.05,1988400,50.97
+2003-07-31,63.60,63.90,63.08,63.08,2394200,50.99
+2003-07-30,63.50,63.73,63.17,63.48,2343300,51.32
+2003-07-29,64.09,64.24,63.45,63.58,2389300,51.40
+2003-07-28,63.92,63.99,63.52,63.98,1514500,51.72
+2003-07-25,63.80,64.15,63.22,63.96,2049800,51.71
+2003-07-24,64.37,64.50,63.50,63.70,2187300,51.50
+2003-07-23,64.21,64.40,63.79,64.22,1484800,51.92
+2003-07-22,64.95,65.31,63.98,64.23,3532000,51.92
+2003-07-21,64.37,64.84,64.18,64.79,2136600,52.38
+2003-07-18,64.25,64.64,63.95,64.37,1958400,52.04
+2003-07-17,63.89,64.06,63.64,63.95,1691000,51.70
+2003-07-16,64.02,64.25,63.83,63.89,1727400,51.65
+2003-07-15,64.35,64.44,63.91,64.03,2179000,51.76
+2003-07-14,64.60,64.79,64.15,64.20,2211900,51.90
+2003-07-11,64.40,64.55,64.11,64.20,1417000,51.90
+2003-07-10,64.33,64.54,64.16,64.48,1486700,52.13
+2003-07-09,64.68,64.82,64.45,64.58,1960200,52.21
+2003-07-08,64.40,64.85,64.25,64.76,2017900,52.35
+2003-07-07,64.37,64.59,64.15,64.39,2172300,52.05
+2003-07-03,64.00,64.22,63.76,63.92,1305500,51.67
+2003-07-02,63.85,64.34,63.84,64.25,1854600,51.94
+2003-07-01,63.37,64.24,63.10,64.10,3035300,51.82
+2003-06-30,63.18,63.70,62.90,63.70,5387600,51.50
+2003-06-27,63.50,63.79,62.80,63.00,1732400,50.93
+2003-06-26,62.75,63.80,62.65,63.55,1998400,51.37
+2003-06-25,63.60,63.60,62.84,62.87,2490400,50.83
+2003-06-24,63.80,63.96,63.40,63.60,2006100,51.42
+2003-06-23,64.01,64.16,63.71,63.82,1838600,51.59
+2003-06-20,63.92,64.30,63.78,64.19,3131400,51.89
+2003-06-19,63.95,64.24,63.50,63.70,1890100,51.50
+2003-06-18,63.97,64.20,63.72,63.87,1903100,51.63
+2003-06-17,64.20,64.32,63.92,64.00,1485500,51.74
+2003-06-16,63.85,64.30,63.61,64.19,2048900,51.89
+2003-06-13,64.00,64.00,63.23,63.67,1475600,51.47
+2003-06-12,64.00,64.03,63.32,63.80,1528700,51.58
+2003-06-11,63.75,64.00,63.51,63.94,2022800,51.69
+2003-06-10,63.26,63.64,63.00,63.64,1862300,51.45
+2003-06-09,63.50,63.60,63.00,63.26,1732800,51.14
+2003-06-06,63.90,64.00,63.10,63.61,2722300,51.42
+2003-06-05,63.45,63.79,63.33,63.65,1824200,51.46
+2003-06-04,63.08,63.86,62.96,63.85,2863800,51.62
+2003-06-03,62.96,63.32,61.52,63.28,2721400,51.16
+2003-06-02,62.66,63.28,62.50,62.96,2777200,50.90
+2003-05-30,62.05,62.48,61.80,62.43,2392400,50.47
+2003-05-29,61.70,61.99,61.41,61.81,2412100,49.97
+2003-05-28,61.95,62.24,61.72,61.83,1930300,49.98
+2003-05-27,61.35,62.28,61.31,62.03,2730700,50.15
+2003-05-23,61.40,61.76,61.31,61.65,989600,49.84
+2003-05-22,61.65,61.98,61.25,61.60,2049600,49.80
+2003-05-21,61.55,61.95,61.35,61.78,1908300,49.94
+2003-05-20,62.05,62.30,61.46,61.75,2249000,49.92
+2003-05-19,62.01,62.19,61.61,61.99,2868600,50.11
+2003-05-16,63.02,63.18,62.05,62.05,3346100,50.16
+2003-05-15,62.74,63.10,62.26,63.10,4224200,51.01
+2003-05-14,62.50,62.60,62.01,62.33,2343300,50.22
+2003-05-13,62.27,62.50,62.05,62.40,2657000,50.28
+2003-05-12,61.85,62.60,61.66,62.50,2197300,50.36
+2003-05-09,61.65,62.16,61.38,61.92,2450400,49.89
+2003-05-08,61.82,62.00,61.38,61.62,2717600,49.65
+2003-05-07,62.30,62.50,62.00,62.02,3050600,49.97
+2003-05-06,62.05,62.80,61.88,62.42,3208500,50.29
+2003-05-05,62.40,62.40,61.57,62.05,3398700,49.99
+2003-05-02,61.70,62.50,61.65,62.40,2126700,50.28
+2003-05-01,62.10,62.31,61.27,61.93,3320500,49.90
+2003-04-30,62.09,62.48,61.75,62.12,5443000,50.05
+2003-04-29,61.70,62.33,61.55,62.09,3876000,50.03
+2003-04-28,60.72,61.93,60.50,61.68,4330700,49.70
+2003-04-25,60.65,60.71,60.28,60.52,2988800,48.76
+2003-04-24,60.50,60.75,60.16,60.52,3927700,48.76
+2003-04-23,60.20,60.55,60.08,60.50,6922400,48.74
+2003-04-22,58.85,60.07,58.75,60.06,11286300,48.39
+2003-04-21,58.00,58.35,57.55,57.87,2382300,46.63
+2003-04-17,58.00,58.50,57.90,58.35,1863500,47.01
+2003-04-16,58.80,58.96,57.67,57.73,2196800,46.51
+2003-04-15,58.50,58.80,58.34,58.70,2630600,47.29
+2003-04-14,57.77,58.65,57.74,58.40,1961600,47.05
+2003-04-11,57.72,58.08,57.37,57.80,2089600,46.57
+2003-04-10,57.44,57.55,56.90,57.50,1708100,46.33
+2003-04-09,58.04,58.68,57.26,57.44,2182900,46.28
+2003-04-08,58.00,58.17,57.51,58.07,2429300,46.79
+2003-04-07,58.50,59.04,57.95,57.96,2652200,46.70
+2003-04-04,58.03,58.21,57.10,57.81,2547200,46.58
+2003-04-03,58.43,58.60,57.85,57.85,2217300,46.61
+2003-04-02,58.00,58.72,58.00,58.25,3078200,46.93
+2003-04-01,57.10,57.70,56.52,57.52,2295900,46.34
+2003-03-31,56.25,57.40,56.25,57.00,3006500,45.92
+2003-03-28,57.40,57.41,56.67,57.30,1855500,46.17
+2003-03-27,57.55,58.03,57.19,57.65,1630400,46.45
+2003-03-26,58.15,58.31,57.64,57.96,2241000,46.70
+2003-03-25,57.38,58.70,57.30,58.35,2811000,47.01
+2003-03-24,59.86,59.86,57.40,57.78,3475700,46.55
+2003-03-21,59.60,59.96,58.90,59.85,4334100,48.22
+2003-03-20,58.50,59.22,58.10,58.96,2852500,47.50
+2003-03-19,57.95,58.70,57.56,58.63,3937300,47.24
+2003-03-18,57.63,57.83,57.05,57.78,2868400,46.55
+2003-03-17,55.65,57.68,55.41,57.38,4192300,46.23
+2003-03-14,55.48,56.15,55.00,56.00,3234900,45.12
+2003-03-13,54.29,55.40,54.06,55.38,4983900,44.62
+2003-03-12,53.00,54.60,53.00,54.56,4068600,43.96
+2003-03-11,53.80,54.14,53.18,53.18,2964600,42.85
+2003-03-10,55.04,55.04,53.61,53.74,3229000,43.30
+2003-03-07,55.00,55.37,54.70,55.04,4493200,44.35
+2003-03-06,55.40,56.00,55.21,55.47,2483300,44.69
+2003-03-05,56.83,56.83,55.50,56.05,4017500,45.16
+2003-03-04,57.75,57.80,56.80,56.83,2392800,45.79
+2003-03-03,58.05,58.34,57.65,57.85,1992100,46.61
+2003-02-28,57.52,58.16,57.37,57.54,2312100,46.36
+2003-02-27,57.35,57.83,56.76,57.27,2181200,46.14
+2003-02-26,57.36,57.81,57.12,57.28,2538000,46.15
+2003-02-25,56.52,57.36,56.00,57.35,3009700,46.21
+2003-02-24,58.25,58.26,56.93,57.17,2979500,46.06
+2003-02-21,58.78,58.80,58.00,58.41,2123600,47.06
+2003-02-20,59.00,59.10,58.02,58.17,1708100,46.87
+2003-02-19,59.49,59.49,58.61,58.98,1699400,47.35
+2003-02-18,59.00,59.62,58.90,59.49,1698900,47.76
+2003-02-14,57.60,59.00,57.60,59.00,2181700,47.37
+2003-02-13,57.75,58.15,57.12,57.58,2170200,46.23
+2003-02-12,58.81,59.00,57.90,58.24,1798100,46.76
+2003-02-11,59.53,59.68,58.56,58.80,1742900,47.21
+2003-02-10,59.20,59.42,58.52,59.15,2395900,47.49
+2003-02-07,59.73,60.22,59.02,59.15,1857400,47.49
+2003-02-06,59.75,60.28,59.55,59.72,1929400,47.94
+2003-02-05,60.40,60.78,59.83,60.09,2035500,48.24
+2003-02-04,60.05,60.10,59.62,59.95,2191000,48.13
+2003-02-03,60.50,60.85,60.26,60.60,1823000,48.65
+2003-01-31,59.76,60.62,59.56,60.33,2402900,48.43
+2003-01-30,60.75,60.75,59.75,59.75,3014600,47.97
+2003-01-29,61.04,61.23,60.01,60.55,2362500,48.61
+2003-01-28,60.60,61.45,60.10,61.03,4760100,49.00
+2003-01-27,60.05,61.46,60.05,60.47,3296500,48.55
+2003-01-24,61.85,61.98,60.77,60.80,2754700,48.81
+2003-01-23,62.24,62.54,61.61,61.92,1788100,49.71
+2003-01-22,62.50,62.75,61.89,62.15,2808000,49.90
+2003-01-21,63.69,63.81,62.50,62.65,2098600,50.30
+2003-01-17,63.42,63.60,63.30,63.44,2188500,50.93
+2003-01-16,63.63,63.75,63.36,63.52,1748400,51.00
+2003-01-15,63.60,63.68,63.25,63.38,2028100,50.88
+2003-01-14,63.71,63.83,63.53,63.80,1737400,51.22
+2003-01-13,64.10,64.30,63.61,63.70,2409300,51.14
+2003-01-10,63.89,64.24,63.79,64.03,2164900,51.40
+2003-01-09,63.55,64.15,63.45,64.13,2114000,51.49
+2003-01-08,63.95,63.98,63.38,63.55,1680900,51.02
+2003-01-07,63.96,64.24,63.70,64.00,2370400,51.38
+2003-01-06,63.88,64.48,63.83,64.21,3052500,51.55
+2003-01-03,63.75,63.96,63.58,63.82,1935500,51.24
+2003-01-02,63.50,64.00,63.24,63.99,2805000,51.37
+2002-12-31,63.38,63.40,62.74,63.08,1800500,50.64
+2002-12-30,63.12,63.38,62.75,63.38,1358300,50.88
+2002-12-27,63.56,63.61,63.00,63.01,1387500,50.59
+2002-12-26,63.72,64.00,63.23,63.56,1236500,51.03
+2002-12-24,63.92,63.94,63.56,63.65,687000,51.10
+2002-12-23,63.78,63.95,63.61,63.88,1525700,51.28
+2002-12-20,63.52,64.09,63.40,63.78,3749100,51.20
+2002-12-19,63.87,64.18,63.54,63.63,2639700,51.08
+2002-12-18,63.65,64.00,63.51,63.94,2674300,51.33
+2002-12-17,64.05,64.20,63.66,63.90,2297400,51.30
+2002-12-16,63.75,64.41,63.52,64.28,2374300,51.61
+2002-12-13,63.35,64.12,63.30,63.55,2407500,51.02
+2002-12-12,63.50,63.64,63.26,63.60,2469100,51.06
+2002-12-11,63.25,63.81,63.05,63.74,2001900,51.17
+2002-12-10,63.95,63.99,63.20,63.50,1829800,50.98
+2002-12-09,64.04,64.05,63.62,63.80,1770900,51.22
+2002-12-06,63.40,64.08,63.26,64.08,1627700,51.44
+2002-12-05,64.10,64.48,63.47,63.75,2231700,51.18
+2002-12-04,63.80,64.05,63.60,63.91,2125100,51.31
+2002-12-03,63.95,63.96,63.35,63.80,2874100,51.22
+2002-12-02,63.75,64.10,63.57,63.97,2668800,51.36
+2002-11-29,63.75,63.80,63.21,63.36,1399300,50.87
+2002-11-27,62.35,63.61,62.32,63.50,2702600,50.98
+2002-11-26,62.72,62.82,61.89,62.10,3539400,49.86
+2002-11-25,63.50,63.75,62.61,62.80,1923000,50.42
+2002-11-21,63.20,63.95,63.00,63.95,3312800,51.34
+2002-11-20,62.65,63.22,62.34,63.13,1826000,50.53
+2002-11-19,62.62,62.75,62.00,62.28,1657300,49.85
+2002-11-18,63.15,63.49,62.58,62.62,1761900,50.12
+2002-11-15,62.63,63.23,62.51,63.23,2165600,50.61
+2002-11-14,62.53,63.20,62.50,63.04,2275900,50.46
+2002-11-13,62.10,62.66,61.51,62.40,2177800,49.95
+2002-11-12,62.49,63.10,61.75,62.02,2762300,49.64
+2002-11-11,62.30,63.05,61.85,62.48,2709800,50.01
+2002-11-08,61.65,62.92,61.65,62.34,2655800,49.90
+2002-11-07,62.75,62.76,61.50,61.61,2570100,49.31
+2002-11-06,62.40,63.08,61.86,62.93,3365500,50.37
+2002-11-05,61.98,62.37,61.57,61.85,1499300,49.51
+2002-11-04,61.93,63.02,61.35,61.73,4279300,49.41
+2002-11-01,60.00,61.28,59.60,60.94,2437700,48.78
+2002-10-31,60.53,61.10,59.70,60.01,2750900,48.03
+2002-10-30,60.42,61.28,60.12,60.53,2824700,48.45
+2002-10-29,61.00,61.30,59.50,60.28,4506500,48.25
+2002-10-28,62.69,62.75,61.07,61.23,2301300,49.01
+2002-10-25,62.08,62.70,61.77,62.69,2057300,50.18
+2002-10-24,63.00,63.29,62.30,62.50,2994000,50.03
+2002-10-23,61.50,62.51,61.11,62.50,3920600,50.03
+2002-10-22,64.18,64.18,61.55,62.26,6298900,49.83
+2002-10-21,62.85,64.25,62.46,64.18,3218600,51.37
+2002-10-18,63.00,63.28,62.79,63.10,2486600,50.51
+2002-10-17,63.44,63.52,62.80,63.41,3194100,50.75
+2002-10-16,63.25,63.68,62.80,63.43,2868300,50.77
+2002-10-15,63.10,63.75,63.01,63.67,3852200,50.96
+2002-10-14,61.47,62.15,61.35,61.93,1961500,49.57
+2002-10-11,61.07,62.15,60.95,61.83,3690100,49.49
+2002-10-10,59.25,61.30,58.50,61.06,5168900,48.87
+2002-10-09,60.10,60.70,59.20,60.18,4347000,48.17
+2002-10-08,59.45,60.70,59.02,60.25,4149600,48.22
+2002-10-07,59.55,60.23,59.25,59.35,7251700,47.50
+2002-10-04,64.01,64.01,61.30,61.60,8739300,49.31
+2002-10-03,63.80,64.50,63.53,64.00,3921500,51.23
+2002-10-02,64.20,64.35,63.30,63.39,4452600,50.74
+2002-10-01,62.90,64.25,61.95,64.20,4389400,51.39
+2002-09-30,62.50,62.84,61.50,62.53,4126900,50.05
+2002-09-27,63.25,63.70,62.50,62.67,2727200,50.16
+2002-09-26,62.40,63.60,62.08,63.60,3507600,50.91
+2002-09-25,61.86,62.47,61.50,62.22,3290200,49.80
+2002-09-24,61.95,62.13,61.10,61.75,3104300,49.43
+2002-09-23,62.40,62.50,61.88,62.33,2032700,49.89
+2002-09-20,62.65,63.00,62.02,62.80,3939200,50.27
+2002-09-19,61.86,63.75,61.86,62.65,4847200,50.15
+2002-09-18,62.05,62.49,61.67,61.85,2187800,49.51
+2002-09-17,62.80,63.24,62.16,62.39,2877100,49.94
+2002-09-16,61.90,62.44,61.25,62.17,1790300,49.76
+2002-09-13,61.50,62.09,61.13,61.95,2534400,49.59
+2002-09-12,62.80,62.80,61.65,61.97,3273500,49.60
+2002-09-11,63.85,63.96,63.02,63.02,1532900,50.44
+2002-09-10,63.40,63.80,63.05,63.39,2024700,50.74
+2002-09-09,63.98,63.98,62.60,63.40,3207000,50.75
+2002-09-06,63.30,64.00,63.25,63.98,2177000,51.21
+2002-09-05,63.30,63.65,62.50,62.81,2648200,50.27
+2002-09-04,62.40,63.60,62.11,63.55,2759400,50.87
+2002-09-03,63.33,63.60,62.31,62.55,3238200,50.07
+2002-08-30,63.95,64.69,63.60,63.91,2422100,51.15
+2002-08-29,64.00,64.49,63.36,63.85,3504800,51.11
+2002-08-28,64.85,64.85,63.97,64.45,2864700,51.59
+2002-08-27,65.00,65.23,64.53,64.85,2526500,51.91
+2002-08-26,64.80,65.00,64.06,64.71,3749400,51.79
+2002-08-23,65.80,65.97,65.11,65.28,2338800,52.25
+2002-08-22,65.55,66.10,65.37,66.01,2418100,52.83
+2002-08-21,65.80,66.25,65.29,66.09,3167400,52.75
+2002-08-20,66.65,66.85,65.70,65.90,2798400,52.60
+2002-08-19,65.90,67.10,65.75,66.85,3839700,53.35
+2002-08-16,65.40,66.62,65.12,66.09,4459800,52.75
+2002-08-15,64.98,65.59,64.85,65.49,3737000,52.27
+2002-08-14,63.51,64.91,63.11,64.90,3844800,51.80
+2002-08-13,63.25,64.63,63.25,63.51,3205000,50.69
+2002-08-12,64.10,64.15,63.10,63.76,3145300,50.89
+2002-08-09,64.00,64.90,63.76,64.65,4815500,51.60
+2002-08-08,63.12,64.40,62.57,64.25,3530400,51.28
+2002-08-07,63.15,63.25,61.76,63.12,3330900,50.38
+2002-08-06,61.95,63.49,61.80,62.70,3614500,50.04
+2002-08-05,62.80,62.80,61.04,61.27,3847300,48.90
+2002-08-02,64.12,64.12,61.95,62.80,4910800,50.12
+2002-08-01,65.04,65.05,63.75,64.12,5172700,51.17
+2002-07-31,64.05,65.37,63.92,65.34,4590200,52.15
+2002-07-30,64.50,64.91,63.80,64.50,4806400,51.48
+2002-07-29,63.30,64.75,63.26,64.50,5565300,51.48
+2002-07-26,62.21,62.93,61.71,62.91,4815800,50.21
+2002-07-25,61.83,62.35,60.40,62.21,7915000,49.65
+2002-07-24,60.10,61.97,58.80,61.84,13967000,49.35
+2002-07-23,62.40,63.00,59.81,60.30,20086100,48.13
+2002-07-22,65.00,66.50,63.05,63.11,31436300,50.37
+2002-07-19,62.06,67.00,61.35,67.00,94752600,53.47
+2002-07-18,60.95,62.69,60.90,62.05,10935700,49.52
+2002-07-17,60.30,61.10,60.30,60.80,6009800,48.52
+2002-07-16,60.20,61.05,60.15,60.20,7206500,48.05
+2002-07-15,60.75,61.38,59.70,60.50,6763200,48.29
+2002-07-12,61.55,62.43,61.05,61.26,5858300,48.89
+2002-07-11,62.60,62.88,61.90,62.50,6101500,49.88
+2002-07-10,60.74,63.75,60.74,63.25,10827900,50.48
+2002-07-09,60.78,61.15,60.68,60.74,1053000,48.48
+2002-07-08,61.30,61.30,60.95,61.03,943300,48.71
+2002-07-05,61.15,61.19,61.00,61.19,815600,48.84
+2002-07-03,60.60,61.13,60.33,60.68,1820900,48.43
+2002-07-02,61.05,61.47,60.61,60.85,2051000,48.56
+2002-07-01,61.50,61.61,61.11,61.23,1323800,48.87
+2002-06-28,60.59,61.75,60.45,61.75,5258400,49.28
+2002-06-27,60.29,60.74,59.99,60.49,2578800,48.28
+2002-06-26,59.95,60.75,59.70,60.20,2431600,48.05
+2002-06-25,60.95,61.50,59.70,60.21,5552600,48.05
+2002-06-24,61.40,62.13,61.40,61.79,1490100,49.31
+2002-06-21,62.20,62.49,61.70,61.88,1646400,49.39
+2002-06-20,62.55,62.63,62.12,62.33,1420800,49.75
+2002-06-19,62.51,63.00,62.45,62.60,1413200,49.96
+2002-06-18,61.89,62.94,61.79,62.57,1463100,49.94
+2002-06-17,61.80,62.40,61.77,62.22,1801800,49.66
+2002-06-14,62.10,62.42,61.72,61.87,1591900,49.38
+2002-06-13,62.15,62.90,62.15,62.77,2043300,50.10
+2002-06-12,62.55,62.62,61.88,62.28,1959200,49.71
+2002-06-11,62.25,62.86,62.25,62.65,2453800,50.00
+2002-06-10,61.28,62.77,61.27,62.38,3054600,49.79
+2002-06-07,61.15,61.43,61.00,61.37,1112200,48.98
+2002-06-06,61.40,61.63,61.15,61.41,1427000,49.01
+2002-06-05,61.45,61.48,61.07,61.35,1550200,48.96
+2002-06-04,61.37,61.45,60.89,61.25,2250700,48.88
+2002-06-03,60.38,61.51,60.36,61.47,4339000,49.06
+2002-05-31,60.00,60.38,59.70,60.38,3957300,48.19
+2002-05-30,58.70,59.05,58.70,59.00,1412000,47.09
+2002-05-29,58.30,58.90,58.07,58.67,1057000,46.82
+2002-05-28,58.55,58.55,58.02,58.30,1416700,46.53
+2002-05-24,58.30,58.69,58.25,58.39,728100,46.60
+2002-05-23,58.20,58.48,57.75,58.43,1022100,46.63
+2002-05-22,58.07,58.25,57.98,58.25,1162300,46.34
+2002-05-21,58.84,58.90,58.00,58.27,1269000,46.35
+2002-05-20,59.35,59.52,58.80,58.94,966800,46.89
+2002-05-17,59.45,59.71,59.10,59.55,992200,47.37
+2002-05-16,59.64,59.72,59.33,59.58,582400,47.40
+2002-05-15,59.55,59.70,59.22,59.70,1030400,47.49
+2002-05-14,59.23,59.70,59.23,59.60,971500,47.41
+2002-05-13,58.70,59.08,58.70,58.99,763700,46.93
+2002-05-10,58.43,58.93,58.43,58.74,1272200,46.73
+2002-05-09,59.27,59.55,58.37,58.42,2978700,46.47
+2002-05-08,59.07,59.68,59.07,59.68,1035400,47.48
+2002-05-07,59.75,59.77,58.97,59.05,1206500,46.97
+2002-05-06,59.96,60.28,59.50,59.58,768300,47.40
+2002-05-03,59.85,60.20,59.71,60.10,1147000,47.81
+2002-05-02,59.60,59.99,59.60,59.93,947400,47.67
+2002-05-01,60.04,60.11,59.48,59.85,1821700,47.61
+2002-04-30,59.87,60.04,59.41,60.04,1775900,47.76
+2002-04-29,60.80,60.80,59.55,59.73,2486700,47.52
+2002-04-26,60.36,60.58,60.15,60.41,1000100,48.06
+2002-04-25,59.93,60.31,59.85,60.22,1169600,47.91
+2002-04-24,60.70,60.72,59.76,59.93,1193300,47.67
+2002-04-23,60.90,60.98,60.34,60.41,1276400,48.06
+2002-04-22,61.04,61.24,60.80,60.89,958600,48.44
+2002-04-19,61.00,61.55,60.92,61.44,1344300,48.88
+2002-04-18,61.00,61.47,60.75,61.02,1960100,48.54
+2002-04-17,60.98,61.15,60.63,60.90,1304500,48.45
+2002-04-16,60.40,61.00,60.37,60.95,1523900,48.49
+2002-04-15,60.35,60.56,60.10,60.35,788300,48.01
+2002-04-12,60.54,60.96,60.42,60.71,1804900,48.29
+2002-04-11,60.65,60.75,60.16,60.38,942400,48.03
+2002-04-10,60.83,60.98,60.43,60.81,1523300,48.37
+2002-04-09,60.49,60.65,60.15,60.58,980500,48.19
+2002-04-08,60.50,60.50,60.02,60.31,1239900,47.98
+2002-04-05,60.50,60.81,60.40,60.70,1500300,48.29
+2002-04-04,59.70,60.50,59.52,60.39,1996400,48.04
+2002-04-03,59.80,59.80,59.28,59.70,1974600,47.49
+2002-04-02,60.30,60.31,59.76,59.80,1484200,47.57
+2002-04-01,60.45,60.55,60.07,60.55,1269600,48.17
+2002-03-28,60.78,60.95,60.65,60.80,1259600,48.37
+2002-03-27,60.25,60.63,60.07,60.53,1131500,48.15
+2002-03-26,60.44,60.74,60.06,60.22,1751000,47.91
+2002-03-25,60.58,61.00,60.52,60.64,2131600,48.24
+2002-03-22,60.10,60.84,59.90,60.70,1522400,48.29
+2002-03-21,60.46,60.55,59.81,60.25,1629000,47.93
+2002-03-20,60.50,60.66,60.21,60.46,1708800,48.10
+2002-03-19,60.78,60.79,60.22,60.45,1169300,48.09
+2002-03-18,60.53,60.70,60.31,60.58,1280200,48.19
+2002-03-15,60.40,60.44,59.85,60.33,1819300,47.99
+2002-03-14,59.95,60.10,59.80,59.92,942800,47.67
+2002-03-13,60.00,60.01,59.60,59.93,1317500,47.67
+2002-03-12,60.08,60.35,59.90,60.08,1503500,47.79
+2002-03-11,61.00,61.00,60.06,60.08,1188100,47.79
+2002-03-08,60.20,61.24,60.17,61.00,3364500,48.53
+2002-03-07,60.00,60.17,59.79,60.00,3593500,47.73
+2002-03-06,59.50,59.91,59.38,59.38,1713800,47.24
+2002-03-05,59.74,59.85,59.26,59.26,2428200,47.14
+2002-03-04,59.45,59.99,59.00,59.99,2832000,47.72
+2002-03-01,59.00,59.01,58.76,59.00,1927600,46.93
+2002-02-28,59.05,59.20,58.57,58.94,1780200,46.89
+2002-02-27,58.45,59.20,58.25,59.20,3972500,47.09
+2002-02-26,57.43,58.43,57.17,58.31,4481800,46.39
+2002-02-25,56.75,57.25,56.69,57.10,1737300,45.42
+2002-02-22,56.55,56.99,56.33,56.80,1103100,45.03
+2002-02-21,56.90,57.00,56.74,56.80,967000,45.03
+2002-02-20,56.62,57.00,56.62,56.84,1225000,45.07
+2002-02-19,56.75,56.77,56.51,56.72,1050200,44.97
+2002-02-15,56.94,57.10,56.67,57.00,1566800,45.19
+2002-02-14,56.65,56.95,56.32,56.95,1234600,45.15
+2002-02-13,56.60,56.94,56.54,56.68,1112800,44.94
+2002-02-12,56.78,56.83,56.53,56.70,1176200,44.95
+2002-02-11,56.35,56.86,56.30,56.78,1387900,45.02
+2002-02-08,55.64,56.35,55.57,56.35,1068600,44.68
+2002-02-07,55.80,55.98,55.53,55.63,1085800,44.11
+2002-02-06,56.90,56.90,56.10,56.16,788400,44.53
+2002-02-05,56.20,56.95,56.20,56.90,1402900,45.11
+2002-02-04,56.33,56.79,56.06,56.56,1038000,44.84
+2002-01-31,56.75,57.50,56.41,57.48,1562800,45.57
+2002-01-30,56.50,57.25,56.00,56.93,1627700,45.14
+2002-01-29,56.65,56.80,55.00,56.40,2666400,44.72
+2002-01-28,57.03,57.30,56.65,57.10,961100,45.27
+2002-01-25,56.61,57.05,56.06,57.03,1183400,45.22
+2002-01-24,56.77,56.97,56.46,56.60,1105600,44.87
+2002-01-23,56.03,56.80,55.94,56.77,1517800,45.01
+2002-01-22,56.45,56.69,55.93,56.06,908600,44.45
+2002-01-18,56.22,56.82,56.16,56.52,1165300,44.81
+2002-01-17,56.20,56.50,56.03,56.48,951800,44.78
+2002-01-16,56.00,56.40,55.75,56.00,1123600,44.40
+2002-01-15,56.04,56.43,55.58,56.00,1160200,44.40
+2002-01-14,56.42,56.43,55.82,56.03,1048800,44.42
+2002-01-11,56.49,56.64,56.00,56.52,1754500,44.81
+2002-01-10,56.81,57.00,56.32,56.85,1301400,45.07
+2002-01-09,57.22,57.22,56.61,56.81,1871700,45.04
+2002-01-08,57.02,57.22,56.52,57.22,1622900,45.37
+2002-01-07,56.85,57.15,56.67,57.11,1812000,45.28
+2002-01-04,55.70,56.99,55.63,56.65,2813900,44.91
+2002-01-03,54.50,55.46,54.50,55.46,2075900,43.97
+2002-01-02,54.55,54.71,54.25,54.46,1004500,43.18
+2001-12-31,54.90,54.96,54.50,54.50,1198500,43.21
+2001-12-28,55.03,55.16,54.90,55.05,813800,43.65
+2001-12-27,55.20,55.42,55.03,55.18,711300,43.75
+2001-12-26,55.15,55.55,55.15,55.39,800800,43.92
+2001-12-24,55.05,55.65,55.05,55.30,525100,43.84
+2001-12-21,55.45,55.50,54.98,55.22,1364000,43.78
+2001-12-20,55.11,55.99,55.09,55.27,1588400,43.82
+2001-12-19,55.95,56.30,55.36,55.36,1397600,43.89
+2001-12-18,55.30,56.59,55.30,56.39,1773200,44.71
+2001-12-17,55.09,55.45,54.90,55.30,1078000,43.84
+2001-12-14,54.80,55.18,54.65,55.09,1048200,43.68
+2001-12-13,55.40,55.41,54.80,54.99,977600,43.60
+2001-12-12,56.10,56.10,55.13,55.58,1039900,44.07
+2001-12-11,56.23,56.47,55.87,56.18,998800,44.54
+2001-12-10,57.12,57.12,55.97,56.23,1158900,44.58
+2001-12-07,56.98,57.15,56.66,57.13,1468600,45.30
+2001-12-06,56.79,57.00,56.27,56.98,1365300,45.18
+2001-12-05,56.00,56.89,55.93,56.79,1906600,45.03
+2001-12-04,55.91,56.05,55.45,56.00,1709800,44.40
+2001-12-03,55.97,56.14,55.79,55.90,1168100,44.32
+2001-11-30,55.30,56.22,55.12,56.22,2367200,44.57
+2001-11-29,55.18,55.30,54.95,55.30,1268500,43.84
+2001-11-28,55.23,55.38,55.00,55.18,1591900,43.75
+2001-11-27,54.90,55.19,54.55,55.00,1305100,43.61
+2001-11-26,54.75,54.90,54.25,54.90,917500,43.53
+2001-11-23,54.22,54.80,54.18,54.80,528500,43.45
+2001-11-21,54.30,54.44,53.60,54.40,1206700,42.98
+2001-11-20,54.59,54.87,54.25,54.51,892000,43.07
+2001-11-19,54.40,54.80,54.25,54.59,680800,43.13
+2001-11-16,54.47,54.48,53.95,54.37,972800,42.96
+2001-11-15,54.23,54.71,54.17,54.48,1448500,43.04
+2001-11-14,54.60,54.74,53.90,54.23,1797300,42.85
+2001-11-13,53.70,54.29,53.38,54.24,1143000,42.85
+2001-11-12,53.30,53.31,52.55,53.14,717000,41.98
+2001-11-09,52.87,53.59,52.87,53.41,1152300,42.20
+2001-11-08,52.87,53.55,52.76,53.18,1673400,42.02
+2001-11-07,52.30,53.19,52.29,52.98,1653700,41.86
+2001-11-06,51.50,52.60,51.46,52.55,1651700,41.52
+2001-11-05,51.60,51.74,51.35,51.68,1409100,40.83
+2001-11-02,50.95,51.34,50.61,51.32,942600,40.55
+2001-11-01,50.90,51.20,50.16,51.00,1422100,40.29
+2001-10-31,50.19,51.00,49.95,51.00,1543300,40.29
+2001-10-30,50.89,50.96,49.85,50.18,1032700,39.65
+2001-10-29,51.40,51.75,50.50,50.84,1869100,40.17
+2001-10-26,50.57,50.98,50.30,50.80,1074200,40.14
+2001-10-25,50.72,50.80,49.95,50.64,1197600,40.01
+2001-10-24,51.45,51.55,50.75,50.91,865600,40.22
+2001-10-23,50.80,51.85,50.76,51.23,1372200,40.48
+2001-10-22,50.70,51.09,50.39,50.83,992300,40.16
+2001-10-19,50.10,51.00,49.80,50.75,1039500,40.10
+2001-10-18,50.47,51.00,49.90,50.51,1181900,39.91
+2001-10-17,51.00,51.23,50.25,50.77,1278500,40.11
+2001-10-16,51.05,51.49,50.76,50.85,704900,40.18
+2001-10-15,50.55,50.95,50.28,50.88,575100,40.20
+2001-10-12,51.90,52.31,50.05,50.95,1611700,40.25
+2001-10-11,51.97,52.83,51.85,52.79,1444900,41.71
+2001-10-10,51.25,51.80,50.93,51.80,615900,40.93
+2001-10-09,51.68,51.68,50.65,50.95,494800,40.25
+2001-10-08,51.80,52.19,51.22,51.43,1108800,40.63
+2001-10-05,52.00,52.28,51.35,52.28,925300,41.31
+2001-10-04,51.10,52.29,51.05,52.00,1407700,41.08
+2001-10-03,50.00,51.24,49.85,51.10,1626400,40.37
+2001-10-02,50.48,50.52,49.92,50.10,1319700,39.58
+2001-10-01,51.25,51.26,50.14,50.64,1854700,40.01
+2001-09-28,49.25,52.05,48.42,51.98,2781500,41.07
+2001-09-27,49.30,49.75,48.66,49.72,1644800,39.28
+2001-09-26,50.90,50.98,49.22,49.45,2246900,39.07
+2001-09-25,49.82,51.30,49.25,51.30,1895900,40.53
+2001-09-24,49.70,50.66,49.60,49.82,1702600,39.36
+2001-09-21,49.56,50.00,48.10,49.70,2532400,39.27
+2001-09-20,46.75,50.19,46.15,49.55,3905400,39.15
+2001-09-19,50.15,50.23,47.87,47.95,3853700,37.88
+2001-09-18,51.75,51.75,50.01,50.15,2782500,39.62
+2001-09-17,51.90,52.00,49.90,50.37,3918900,39.80
+2001-09-10,53.60,53.72,52.94,53.10,1365300,41.95
+2001-09-07,54.65,54.69,53.62,53.72,1041500,42.44
+2001-09-06,54.85,55.23,54.57,54.85,835400,43.34
+2001-09-05,55.28,55.44,55.02,55.34,614200,43.72
+2001-09-04,55.00,55.50,54.55,55.36,930500,43.74
+2001-08-31,54.83,55.23,54.63,55.23,1157100,43.64
+2001-08-30,55.15,55.26,54.40,54.83,1508900,43.32
+2001-08-29,55.50,55.52,55.05,55.48,914900,43.83
+2001-08-28,55.40,55.64,55.17,55.39,897600,43.76
+2001-08-27,56.00,56.00,55.38,55.50,575800,43.85
+2001-08-24,55.60,55.99,55.34,55.99,903000,44.24
+2001-08-23,55.40,55.75,55.36,55.53,778500,43.72
+2001-08-22,55.30,55.44,55.15,55.40,764800,43.62
+2001-08-21,55.65,55.90,55.10,55.34,650900,43.57
+2001-08-20,55.80,55.85,55.50,55.51,505100,43.71
+2001-08-17,55.75,55.75,55.51,55.70,525200,43.86
+2001-08-16,55.55,55.87,55.50,55.75,474700,43.90
+2001-08-15,55.98,56.00,55.68,55.84,404300,43.97
+2001-08-14,56.10,56.20,55.70,55.93,609100,44.04
+2001-08-13,56.10,56.25,55.97,55.97,613900,44.07
+2001-08-10,55.80,56.14,55.75,56.08,607500,44.16
+2001-08-09,56.05,56.06,55.81,55.84,439900,43.97
+2001-08-08,55.95,56.25,55.95,56.05,607900,44.13
+2001-08-07,56.09,56.48,55.80,56.12,587900,44.19
+2001-08-06,56.30,56.48,56.25,56.34,473500,44.36
+2001-08-03,56.70,56.70,56.26,56.42,439400,44.42
+2001-08-02,56.78,56.78,56.16,56.65,554100,44.60
+2001-08-01,57.00,57.08,56.44,56.95,830400,44.84
+2001-07-31,56.63,56.83,56.36,56.83,660600,44.75
+2001-07-30,56.50,56.83,56.45,56.63,360300,44.59
+2001-07-27,56.87,56.98,56.40,56.40,581300,44.41
+2001-07-26,56.70,56.95,56.70,56.95,575400,44.84
+2001-07-25,56.60,57.00,56.20,57.00,782300,44.88
+2001-07-24,57.20,57.20,56.26,56.65,944500,44.60
+2001-07-23,57.70,57.75,56.84,56.97,638100,44.86
+2001-07-20,57.62,57.97,57.46,57.60,787900,45.35
+2001-07-19,58.04,58.28,57.30,58.19,1016700,45.82
+2001-07-18,57.90,58.40,57.65,58.03,768500,45.69
+2001-07-17,58.10,58.38,57.82,58.28,705700,45.89
+2001-07-16,58.59,58.59,58.19,58.20,808900,45.82
+2001-07-13,57.80,58.50,57.40,58.34,935200,45.94
+2001-07-12,57.47,57.94,57.42,57.80,632200,45.51
+2001-07-11,57.44,57.60,56.80,57.47,853600,45.25
+2001-07-10,58.00,58.15,57.41,57.59,503800,45.34
+2001-07-09,57.97,58.00,57.81,57.90,510500,45.59
+2001-07-06,58.41,58.42,57.60,57.73,597400,45.45
+2001-07-05,58.48,58.75,58.26,58.56,940600,46.11
+2001-07-03,58.05,58.59,58.00,58.56,709300,46.11
+2001-07-02,57.80,58.44,57.14,58.11,1271100,45.75
+2001-06-29,57.35,58.20,57.06,57.80,2619300,45.51
+2001-06-28,56.00,57.70,55.97,57.10,1887400,44.96
+2001-06-27,55.65,56.47,55.60,56.24,1098100,44.28
+2001-06-26,55.68,56.19,55.46,55.80,882000,43.94
+2001-06-25,56.50,56.50,55.80,56.03,913800,44.12
+2001-06-22,57.04,57.40,56.76,56.98,1044600,44.86
+2001-06-21,56.20,57.49,55.90,57.29,1093100,45.11
+2001-06-20,55.48,56.33,55.18,56.33,1389500,44.35
+2001-06-19,56.55,56.63,55.68,55.98,977000,44.08
+2001-06-18,56.25,56.97,56.15,56.55,1017100,44.53
+2001-06-15,56.43,56.78,56.22,56.70,880600,44.64
+2001-06-14,56.85,57.25,56.76,56.78,817800,44.71
+2001-06-13,57.45,57.60,57.11,57.24,852000,45.07
+2001-06-12,57.40,57.67,57.07,57.66,810900,45.40
+2001-06-11,58.00,58.00,57.51,57.62,699900,45.37
+2001-06-08,58.23,58.25,58.00,58.09,438000,45.74
+2001-06-07,58.00,58.50,58.00,58.43,699100,46.01
+2001-06-06,58.80,58.80,58.00,58.07,563500,45.72
+2001-06-05,58.30,58.38,57.95,58.29,855800,45.90
+2001-06-04,58.10,58.44,57.89,58.30,832200,45.90
+2001-06-01,59.00,59.20,58.20,58.55,861400,46.10
+2001-05-31,58.52,59.45,58.42,59.45,1716100,46.81
+2001-05-30,58.80,58.80,58.09,58.80,1118600,46.30
+2001-05-29,58.65,58.92,58.38,58.80,533000,46.30
+2001-05-25,58.90,58.99,58.58,58.83,674100,46.32
+2001-05-24,58.63,59.34,58.63,59.20,909400,46.46
+2001-05-23,59.72,59.75,58.85,59.23,1441300,46.49
+2001-05-22,59.95,59.95,59.60,59.76,1381700,46.90
+2001-05-21,59.80,60.00,59.75,59.91,1399600,47.02
+2001-05-18,59.20,59.89,59.20,59.85,1605300,46.97
+2001-05-17,58.50,59.82,58.30,59.63,3129000,46.80
+2001-05-16,57.55,58.23,57.45,58.07,1120500,45.58
+2001-05-15,57.35,57.79,57.35,57.70,727600,45.29
+2001-05-14,57.75,57.98,57.21,57.60,680600,45.21
+2001-05-11,57.95,58.08,57.40,57.99,1225500,45.51
+2001-05-10,57.88,57.96,57.45,57.70,771400,45.29
+2001-05-09,57.60,57.79,57.28,57.63,1239600,45.23
+2001-05-08,57.70,57.83,57.26,57.65,1509400,45.25
+2001-05-07,56.82,57.76,56.82,57.71,1756700,45.30
+2001-05-04,57.90,58.35,57.72,58.08,1597000,45.58
+2001-05-03,57.75,58.17,57.65,58.07,1003300,45.58
+2001-05-02,57.75,58.34,57.60,58.18,1131100,45.66
+2001-05-01,57.20,58.00,57.11,57.90,1309700,45.44
+2001-04-30,57.26,57.61,56.88,57.27,1041500,44.94
+2001-04-27,56.90,57.60,56.81,57.19,749000,44.89
+2001-04-26,56.70,57.25,56.56,56.60,500800,44.42
+2001-04-25,56.25,57.10,55.87,56.92,1198400,44.67
+2001-04-24,55.27,56.71,55.15,56.44,1598700,44.30
+2001-04-23,57.90,57.90,55.76,56.25,951100,44.15
+2001-04-20,56.75,58.25,56.40,58.23,1781700,45.70
+2001-04-19,54.45,57.50,54.26,57.07,2309800,44.79
+2001-04-18,53.25,55.90,53.25,54.45,1978200,42.73
+2001-04-17,53.20,53.89,53.20,53.89,673300,42.30
+2001-04-16,54.00,54.09,53.60,53.70,603300,42.15
+2001-04-12,54.21,54.45,53.85,54.21,368500,42.55
+2001-04-11,54.02,54.70,53.80,54.46,558400,42.74
+2001-04-10,53.65,54.97,53.60,54.61,861100,42.86
+2001-04-09,54.18,54.80,53.17,53.65,848900,42.11
+2001-04-06,53.32,54.20,52.61,54.18,1621400,42.52
+2001-04-05,53.49,53.49,52.00,53.32,1898400,41.85
+2001-04-04,53.01,53.50,52.27,52.96,2005300,41.57
+2001-04-03,55.07,55.16,53.20,53.21,1545500,41.76
+2001-04-02,56.65,56.66,55.50,55.58,1040000,43.62
+2001-03-30,56.15,56.90,55.90,56.90,925700,44.66
+2001-03-29,56.00,56.25,55.85,56.14,571400,44.06
+2001-03-28,56.08,56.35,55.85,56.30,526200,44.19
+2001-03-27,56.21,56.60,56.01,56.44,624700,44.30
+2001-03-26,55.25,56.40,55.25,56.15,668900,44.07
+2001-03-23,55.76,56.00,54.57,55.25,1162800,43.36
+2001-03-22,54.60,56.35,54.60,55.89,2672800,43.86
+2001-03-21,55.52,58.36,55.19,57.70,1772200,45.29
+2001-03-20,56.01,56.24,55.50,55.52,936100,43.57
+2001-03-19,55.90,56.40,55.25,56.01,1213900,43.96
+2001-03-16,56.55,56.64,55.74,55.75,1035000,43.75
+2001-03-15,56.77,57.05,56.36,56.65,901700,44.46
+2001-03-14,57.00,57.25,56.30,56.85,1020500,44.62
+2001-03-13,56.91,57.46,56.51,57.40,1054600,45.05
+2001-03-12,58.80,58.80,57.36,57.36,857600,45.02
+2001-03-09,59.00,59.00,58.66,58.83,863600,46.17
+2001-03-08,58.98,59.70,58.51,59.20,1049600,46.46
+2001-03-07,57.59,58.38,57.17,58.35,1052500,45.80
+2001-03-06,57.99,57.99,57.17,57.37,743400,45.03
+2001-03-05,56.50,57.76,56.50,57.75,537900,45.32
+2001-03-02,56.00,56.96,55.71,56.94,1687900,44.69
+2001-03-01,56.54,57.00,55.69,56.00,1126000,43.95
+2001-02-28,58.06,58.24,56.50,56.53,850200,44.37
+2001-02-27,57.25,58.40,57.25,58.11,830800,45.61
+2001-02-26,57.65,57.86,57.00,57.65,631200,45.25
+2001-02-23,57.80,58.26,57.25,57.60,912500,45.21
+2001-02-22,58.40,58.85,58.00,58.29,952800,45.75
+2001-02-21,59.80,59.83,58.81,58.90,654100,46.08
+2001-02-20,60.03,60.68,59.98,60.10,1672700,47.02
+2001-02-16,59.36,60.40,59.36,60.03,766000,46.96
+2001-02-15,60.01,60.51,60.00,60.14,775600,47.05
+2001-02-14,60.00,60.15,59.77,60.09,873900,47.01
+2001-02-13,60.00,60.35,59.94,60.03,1058400,46.96
+2001-02-12,59.65,60.50,59.55,60.20,1396600,47.10
+2001-02-09,59.75,60.19,59.70,59.82,968400,46.80
+2001-02-08,59.05,60.24,59.05,59.96,910400,46.91
+2001-02-07,59.01,59.90,59.01,59.68,759700,46.69
+2001-02-06,60.01,60.10,59.51,59.61,634500,46.63
+2001-02-05,61.00,61.00,60.05,60.24,1030500,47.13
+2001-02-02,61.50,61.68,61.01,61.10,959200,47.80
+2001-02-01,61.90,61.90,61.45,61.57,1891300,48.17
+2001-01-31,61.64,62.00,60.71,61.90,2782200,48.43
+2001-01-30,61.05,61.69,61.01,61.60,1232400,48.19
+2001-01-29,60.60,61.05,60.45,60.80,982900,47.56
+2001-01-26,60.25,60.50,60.06,60.38,609000,47.23
+2001-01-25,60.25,60.81,59.88,60.38,854600,47.23
+2001-01-24,60.94,60.94,59.81,60.25,943000,47.13
+2001-01-23,60.38,61.00,60.00,60.94,2050800,47.67
+2001-01-22,60.00,60.31,59.81,60.31,943600,47.18
+2001-01-19,60.25,60.44,59.81,60.00,869700,46.94
+2001-01-18,59.62,60.38,59.50,60.25,1202800,47.13
+2001-01-17,59.38,59.38,58.75,59.38,511600,46.45
+2001-01-16,58.88,59.44,58.38,59.44,961400,46.50
+2001-01-12,59.12,59.69,58.81,58.94,2705400,46.11
+2001-01-11,58.25,59.38,58.06,59.25,1547500,46.35
+2001-01-10,60.00,60.50,58.00,58.50,2986400,45.77
+2001-01-09,60.88,61.12,60.50,61.00,1372200,47.72
+2001-01-08,60.56,61.12,60.00,61.06,868300,47.77
+2001-01-05,61.00,61.00,59.62,60.62,2331200,47.43
+2001-01-04,60.00,62.50,60.00,61.06,3776700,47.77
+2001-01-03,56.19,60.56,55.69,60.56,2451800,47.38
+2001-01-02,58.00,58.38,55.88,56.38,695800,44.10
+2000-12-29,58.31,59.00,58.12,58.75,1096000,45.96
+2000-12-28,57.00,59.19,56.81,59.19,1253400,46.30
+2000-12-27,57.00,57.69,56.75,57.31,912000,44.84
+2000-12-26,56.06,57.62,55.75,57.44,628000,44.93
+2000-12-22,53.50,57.12,53.31,56.50,1540000,44.20
+2000-12-21,54.06,54.50,53.12,53.50,1339900,41.85
+2000-12-20,54.12,55.19,54.06,54.44,1515400,42.59
+2000-12-19,55.94,56.94,55.75,55.75,1088800,43.61
+2000-12-18,56.81,57.69,56.62,56.88,1364600,44.49
+2000-12-15,57.50,57.62,56.12,57.44,2285200,44.93
+2000-12-14,58.00,60.00,58.00,58.69,4803000,45.91
+2000-12-13,63.06,63.75,62.50,62.62,1220100,48.99
+2000-12-12,63.19,63.94,62.75,63.56,1028800,49.73
+2000-12-11,63.75,64.31,62.88,64.00,1722500,50.07
+2000-12-08,61.56,64.12,61.56,63.69,2438200,49.82
+2000-12-07,61.50,62.44,61.31,61.69,1144800,48.26
+2000-12-06,61.44,63.06,61.25,62.31,3166600,48.75
+2000-12-05,60.75,61.25,60.25,61.00,1345300,47.72
+2000-12-04,60.00,60.56,59.62,60.31,860400,47.18
+2000-12-01,60.00,60.88,60.00,60.88,796600,47.62
+2000-11-30,60.12,60.88,59.75,60.69,1442800,47.48
+2000-11-29,61.00,61.06,59.81,60.38,973400,47.23
+2000-11-28,60.75,61.25,60.62,61.06,1186900,47.77
+2000-11-27,60.88,61.44,60.56,61.12,1140000,47.82
+2000-11-24,60.00,60.94,60.00,60.88,520100,47.62
+2000-11-22,60.19,60.19,59.62,60.19,1026000,47.09
+2000-11-21,58.75,61.12,58.56,60.31,2427500,47.05
+2000-11-20,59.00,59.75,58.94,59.31,663300,46.27
+2000-11-17,58.50,59.50,58.00,59.25,687000,46.22
+2000-11-16,58.50,58.81,58.25,58.44,593300,45.59
+2000-11-15,58.75,59.50,58.38,59.00,847000,46.03
+2000-11-14,58.25,59.94,58.25,59.75,865100,46.61
+2000-11-13,57.75,60.00,57.75,59.00,723800,46.03
+2000-11-10,58.38,59.12,58.19,58.31,638500,45.49
+2000-11-09,59.38,59.88,58.50,58.62,574400,45.73
+2000-11-08,60.00,60.12,59.38,59.75,523000,46.61
+2000-11-07,60.00,60.62,59.50,59.94,757600,46.76
+2000-11-06,60.44,60.44,59.38,60.00,811600,46.81
+2000-11-03,60.50,61.06,59.75,60.56,1713400,47.25
+2000-11-02,59.50,61.50,58.00,61.38,1145800,47.88
+2000-11-01,60.62,60.69,59.50,59.62,568000,46.51
+2000-10-31,61.88,61.94,60.06,60.75,812600,47.39
+2000-10-30,59.00,61.38,58.50,61.12,1395000,47.68
+2000-10-27,59.75,59.88,59.19,59.31,380800,46.27
+2000-10-26,59.19,59.75,58.75,59.75,697600,46.61
+2000-10-25,59.88,59.94,59.25,59.62,1044100,46.51
+2000-10-24,59.50,59.94,59.44,59.75,1838300,46.61
+2000-10-23,61.44,61.62,60.75,60.81,1449700,47.44
+2000-10-20,59.94,62.19,59.62,62.00,1827500,48.37
+2000-10-19,57.75,61.00,57.31,60.00,3883400,46.81
+2000-10-18,52.50,54.00,51.25,53.06,3462100,41.39
+2000-10-17,55.81,55.94,54.94,55.12,924900,43.00
+2000-10-16,56.50,56.50,55.62,55.94,474200,43.64
+2000-10-13,54.81,57.00,54.56,56.62,930400,44.17
+2000-10-12,57.00,57.19,54.75,54.75,902100,42.71
+2000-10-11,59.00,59.00,57.38,57.50,856500,44.86
+2000-10-10,56.88,59.38,56.62,58.88,1053300,45.93
+2000-10-09,58.31,58.38,56.56,56.88,549900,44.37
+2000-10-06,58.38,58.88,57.81,58.06,531300,45.29
+2000-10-05,59.00,59.19,58.25,58.50,1271500,45.64
+2000-10-04,56.62,59.81,56.50,58.75,2134700,45.83
+2000-10-03,56.62,57.25,56.50,56.62,575700,44.17
+2000-10-02,56.00,56.88,55.88,56.69,694100,44.22
+2000-09-29,56.31,56.75,55.25,56.38,1004800,43.98
+2000-09-28,56.50,57.56,56.50,57.31,1712800,44.71
+2000-09-27,56.81,56.81,56.50,56.62,785100,44.17
+2000-09-26,56.88,57.25,56.50,56.94,1777500,44.42
+2000-09-25,56.44,57.00,56.31,56.75,1227000,44.27
+2000-09-22,55.50,56.19,55.06,56.00,1909700,43.69
+2000-09-21,55.50,56.50,55.25,55.25,4193000,43.10
+2000-09-20,52.50,54.19,52.50,54.00,1792900,42.13
+2000-09-19,52.38,52.69,52.00,52.50,1429600,40.96
+2000-09-18,55.06,55.12,52.75,53.00,938200,41.35
+2000-09-15,55.50,55.94,55.06,55.38,571400,43.20
+2000-09-14,56.50,56.62,55.19,55.44,1018700,43.25
+2000-09-13,53.75,56.25,53.75,55.00,2352100,42.91
+2000-09-12,52.94,53.94,52.50,53.56,747900,41.78
+2000-09-11,53.56,53.69,51.88,52.38,1184200,40.86
+2000-09-08,54.44,54.50,53.12,53.31,981700,41.59
+2000-09-07,55.12,55.75,54.25,54.56,1080200,42.56
+2000-09-06,55.31,56.00,54.75,55.81,1159900,43.54
+2000-09-05,55.25,56.19,55.12,55.56,735800,43.34
+2000-09-01,55.62,56.19,55.38,55.88,869000,43.59
+2000-08-31,55.44,56.12,55.25,55.44,673000,43.25
+2000-08-30,55.25,55.81,55.00,55.12,849500,43.00
+2000-08-25,56.44,57.94,56.44,57.62,815400,44.95
+2000-08-24,55.56,56.81,55.56,56.44,678600,44.03
+2000-08-23,56.00,56.25,55.69,55.75,710800,43.36
+2000-08-22,55.81,56.38,55.75,56.25,789700,43.75
+2000-08-21,56.25,56.81,55.75,55.81,590800,43.41
+2000-08-18,56.75,57.00,55.81,56.19,736100,43.70
+2000-08-17,57.31,57.44,56.75,56.75,718500,44.14
+2000-08-16,57.62,58.00,57.25,57.31,487600,44.57
+2000-08-15,58.38,58.50,57.56,57.88,756500,45.01
+2000-08-14,58.75,59.06,58.50,58.62,990300,45.59
+2000-08-11,58.00,59.00,57.75,59.00,734100,45.89
+2000-08-10,55.44,58.75,54.88,58.50,2150100,45.50
+2000-08-09,56.88,57.00,55.69,55.75,705200,43.36
+2000-08-08,57.12,57.25,56.69,56.88,637200,44.23
+2000-08-07,57.81,57.94,57.25,57.38,507300,44.62
+2000-08-04,57.44,58.00,57.44,57.69,339500,44.87
+2000-08-03,57.62,58.50,57.31,57.94,447800,45.06
+2000-08-02,58.38,58.50,57.75,58.19,314000,45.25
+2000-08-01,58.56,58.56,57.88,58.31,365400,45.35
+2000-07-31,57.38,58.75,57.25,58.75,644900,45.69
+2000-07-28,58.69,58.88,57.25,57.38,468600,44.62
+2000-07-27,58.00,58.69,57.50,58.12,508100,45.21
+2000-07-26,58.62,58.69,57.56,58.12,868000,45.21
+2000-07-25,58.56,59.06,58.56,58.69,572700,45.64
+2000-07-24,58.75,59.50,58.50,59.00,930800,45.89
+2000-07-21,59.31,60.00,59.00,59.50,1013100,46.27
+2000-07-20,60.88,60.94,59.19,59.56,1154700,46.32
+2000-07-19,60.75,61.50,60.62,61.25,1013500,47.64
+2000-07-18,60.19,60.88,60.19,60.75,565500,47.25
+2000-07-17,60.94,61.38,60.06,60.44,944800,47.00
+2000-07-14,60.69,61.00,60.44,60.88,678100,47.34
+2000-07-13,60.56,60.75,60.06,60.31,631200,46.91
+2000-07-12,60.50,61.06,60.19,60.69,613300,47.20
+2000-07-11,60.31,60.94,60.31,60.81,469800,47.30
+2000-07-10,60.00,61.06,59.88,61.00,596000,47.44
+2000-07-07,60.38,61.00,60.12,60.69,733000,47.20
+2000-07-06,61.00,61.44,61.00,61.31,570100,47.68
+2000-07-05,59.62,61.31,59.50,61.00,829500,47.44
+2000-07-03,59.50,59.88,59.31,59.44,375000,46.23
+2000-06-30,60.31,62.00,58.91,58.91,1990200,45.81
+2000-06-29,59.62,60.31,58.62,60.25,1002300,46.86
+2000-06-28,60.19,60.81,59.56,59.62,754100,46.37
+2000-06-27,60.75,60.94,59.62,60.12,1001700,46.76
+2000-06-26,60.75,61.00,60.31,60.75,596300,47.25
+2000-06-23,62.81,62.81,61.31,61.44,672500,47.78
+2000-06-22,61.56,62.94,61.25,62.94,1331900,48.95
+2000-06-21,60.94,61.81,60.56,61.75,627200,48.02
+2000-06-20,61.88,62.00,60.88,61.44,630200,47.78
+2000-06-19,61.75,62.19,60.25,62.12,1019300,48.32
+2000-06-16,62.44,62.75,61.38,61.75,721300,48.02
+2000-06-15,61.50,62.50,61.44,62.38,1076100,48.51
+2000-06-14,61.19,61.88,60.88,61.25,898600,47.64
+2000-06-13,59.50,62.06,59.25,61.31,958400,47.68
+2000-06-12,59.00,59.88,57.50,59.34,1105100,46.15
+2000-06-08,62.00,62.12,60.25,60.25,606300,46.86
+2000-06-07,61.75,62.19,61.44,62.06,729800,48.27
+2000-06-06,61.56,61.88,60.75,61.75,585000,48.02
+2000-06-05,60.88,62.50,60.81,61.56,812100,47.88
+2000-06-01,60.81,62.06,60.62,61.50,1261000,47.83
+2000-05-31,59.94,60.94,59.62,59.87,794000,46.57
+2000-05-30,57.00,59.31,57.00,59.06,602100,45.93
+2000-05-26,59.00,59.31,56.75,57.19,1003100,44.48
+2000-05-25,59.44,60.25,58.00,58.88,795300,45.79
+2000-05-24,61.00,61.37,59.12,59.62,592700,46.24
+2000-05-23,61.19,62.25,61.12,61.88,669500,47.98
+2000-05-22,61.63,61.88,59.87,61.44,701700,47.65
+2000-05-19,61.88,62.19,60.50,61.88,754800,47.98
+2000-05-18,62.25,62.25,61.37,62.12,626500,48.18
+2000-05-17,61.75,62.87,61.19,62.31,466300,48.32
+2000-05-16,64.00,64.00,61.88,62.00,526500,48.08
+2000-05-15,61.56,64.00,60.69,63.31,1110200,49.10
+2000-05-12,61.50,62.62,61.37,61.56,603600,47.74
+2000-05-11,60.88,61.69,60.88,61.25,934200,47.50
+2000-05-10,62.00,62.38,60.62,60.81,880400,47.16
+2000-05-09,61.50,63.38,60.81,62.50,859200,48.47
+2000-05-08,59.00,61.75,58.31,61.06,1726400,47.35
+2000-05-05,59.75,60.88,59.00,59.87,834300,46.43
+2000-05-04,62.12,62.12,60.00,60.94,669000,47.26
+2000-05-03,64.06,64.06,62.31,62.38,566400,48.37
+2000-05-02,64.06,64.44,63.25,63.81,1565300,49.49
+2000-05-01,66.62,66.94,64.25,64.25,904600,49.83
+2000-04-28,66.69,66.75,65.50,66.50,1011200,51.57
+2000-04-27,65.50,66.56,65.19,65.94,689400,51.14
+2000-04-26,66.50,66.94,64.94,66.19,1239300,51.33
+2000-04-25,64.31,66.44,63.81,66.44,1644600,51.52
+2000-04-24,63.00,63.25,62.00,62.62,1071000,48.57
+2000-04-20,61.00,63.88,60.62,63.50,1730600,49.24
+2000-04-19,60.19,60.50,58.75,59.06,510200,45.80
+2000-04-18,58.00,61.19,58.00,60.69,714900,47.06
+2000-04-17,57.00,59.50,55.00,58.00,1152900,44.98
+2000-04-14,58.50,58.75,55.00,55.00,859800,42.65
+2000-04-13,61.50,61.50,59.44,60.25,566300,46.72
+2000-04-12,62.81,62.87,61.25,61.50,608700,47.69
+2000-04-11,63.31,63.31,62.12,63.19,616700,49.00
+2000-04-10,61.12,64.00,61.00,64.00,1275600,49.63
+2000-04-07,59.87,61.44,59.12,60.88,778200,47.21
+2000-04-06,58.31,60.19,58.31,59.87,800700,46.43
+2000-04-05,56.81,58.25,56.81,58.19,478000,45.12
+2000-04-04,59.38,59.75,55.37,57.81,1309000,44.83
+2000-04-03,62.00,62.00,59.00,59.38,830000,46.05
+2000-03-31,59.56,63.00,58.19,62.98,727100,48.84
+2000-03-30,58.81,60.13,58.31,58.56,682400,45.42
+2000-03-29,61.25,61.25,58.31,59.06,869700,45.80
+2000-03-28,62.50,63.00,60.06,60.25,639300,46.72
+2000-03-27,63.00,64.00,62.62,63.19,960400,49.00
+2000-03-24,60.00,64.12,59.81,63.75,2148200,49.44
+2000-03-23,56.81,59.94,56.00,59.62,1472900,46.24
+2000-03-22,58.19,59.06,56.81,56.87,763100,44.11
+2000-03-21,56.31,58.37,55.25,58.19,889000,45.12
+2000-03-20,56.50,56.87,55.25,56.56,843400,43.86
+2000-03-17,57.06,57.06,55.50,55.50,622400,43.04
+2000-03-16,55.88,57.62,55.06,56.25,1635300,43.62
+2000-03-15,52.94,55.37,51.62,54.94,2274800,42.60
+2000-03-14,52.50,53.50,52.31,52.56,1072500,40.76
+2000-03-13,52.25,54.19,52.12,52.75,671700,40.91
+2000-03-10,53.75,54.38,53.06,53.44,776700,41.44
+2000-03-09,54.50,54.50,52.44,53.00,1199700,41.10
+2000-03-08,52.75,54.50,51.31,54.31,2275300,42.12
+2000-03-07,52.75,52.81,49.00,50.62,2319100,39.26
+2000-03-06,54.38,54.38,52.50,52.75,1431500,40.91
+2000-03-03,53.31,53.50,52.56,52.69,1030700,40.86
+2000-03-02,52.12,53.62,52.06,53.31,1136600,41.34
+2000-03-01,54.62,54.69,51.88,52.50,1471000,40.71
+2000-02-29,55.00,55.31,54.50,54.62,750900,42.36
+2000-02-28,55.56,55.63,54.50,55.00,565600,42.65
+2000-02-25,54.94,55.75,54.06,55.50,961700,43.04
+2000-02-24,55.00,55.00,53.81,54.06,1049300,41.93
+2000-02-22,56.76,56.76,54.39,54.83,1226000,42.39
+2000-02-18,57.82,59.25,55.08,56.76,1529200,43.88
+2000-02-17,56.33,58.07,55.95,57.82,1036000,44.70
+2000-02-16,55.02,56.26,54.33,55.83,1530000,43.16
+2000-02-15,54.27,54.83,53.40,54.77,1182900,42.34
+2000-02-14,55.14,55.33,53.96,54.21,2052800,41.91
+2000-02-11,56.64,56.82,54.95,54.95,1013900,42.49
+2000-02-10,57.88,58.32,56.33,56.89,995700,43.98
+2000-02-09,59.32,59.44,57.82,57.82,1209400,44.70
+2000-02-08,56.08,59.19,55.58,59.19,2055100,45.76
+2000-02-07,56.45,56.64,55.33,55.58,1480200,42.97
+2000-02-04,58.01,58.01,55.89,56.20,1745200,43.45
+2000-02-03,59.07,59.32,57.20,57.45,1951900,44.41
+2000-02-02,59.57,59.75,57.01,58.07,4740600,44.89
+2000-02-01,59.50,61.31,58.13,61.19,4761000,47.30
+2000-01-31,62.81,63.80,58.82,59.81,5745800,46.24
+2000-01-28,64.92,65.67,63.80,64.74,1324700,50.05
+2000-01-27,65.11,65.17,63.80,64.92,1128400,50.19
+2000-01-26,65.05,65.42,64.30,64.92,933400,50.19
+2000-01-25,65.42,66.42,64.55,65.67,1263000,50.77
+2000-01-24,67.67,68.04,65.80,65.80,831400,50.87
+2000-01-21,68.66,68.66,66.48,67.04,1270100,51.83
+2000-01-20,67.91,68.91,67.91,68.66,1972000,53.08
+2000-01-19,68.29,68.35,67.23,68.04,1087300,52.60
+2000-01-18,68.79,68.79,67.17,68.48,980500,52.94
+2000-01-14,68.66,69.04,68.10,68.85,1160000,53.23
+2000-01-13,67.42,68.29,67.17,68.10,1071200,52.65
+2000-01-12,65.92,67.29,65.24,67.17,1097700,51.93
+2000-01-11,66.92,67.23,65.05,65.05,1020000,50.29
+2000-01-10,66.67,67.23,66.23,66.86,1191700,51.69
+2000-01-07,67.42,67.42,65.55,66.17,996000,51.16
+2000-01-06,65.67,67.91,64.80,67.79,1959100,52.41
+2000-01-05,64.67,67.79,64.55,67.79,1401700,52.41
+2000-01-04,66.79,66.79,64.43,64.74,1385800,50.05
+2000-01-03,69.47,69.53,66.79,66.86,1273200,51.69
+1999-12-31,68.66,69.29,68.16,68.79,649300,53.18
+1999-12-30,69.04,69.29,67.79,67.79,926700,52.41
+1999-12-29,68.79,69.16,67.35,67.79,904700,52.41
+1999-12-28,69.29,69.47,67.85,68.79,1051400,53.18
+1999-12-27,68.29,69.47,67.29,69.47,1478800,53.71
+1999-12-23,66.29,67.67,65.42,67.54,1180600,52.22
+1999-12-22,68.72,68.72,65.86,66.79,1264700,51.64
+1999-12-21,68.04,68.79,67.29,68.79,1265200,53.18
+1999-12-20,67.48,68.29,66.73,68.29,1501300,52.79
+1999-12-17,64.55,67.42,64.49,66.42,1980800,51.35
+1999-12-16,63.55,63.86,63.05,63.80,1364600,49.33
+1999-12-15,64.80,64.86,63.49,63.55,1602800,49.13
+1999-12-14,65.80,65.80,64.55,64.80,1886600,50.10
+1999-12-13,66.17,66.73,64.67,65.80,1417800,50.87
+1999-12-10,66.17,66.79,65.17,65.92,1248600,50.96
+1999-12-09,68.16,68.54,66.42,67.29,1713600,52.02
+1999-12-08,67.79,68.16,66.54,68.16,1774000,52.70
+1999-12-07,65.73,67.79,65.67,67.79,1793100,52.41
+1999-12-06,66.29,66.29,65.17,66.05,1398900,51.06
+1999-12-03,67.23,67.48,66.11,66.23,1753500,51.20
+1999-12-02,65.80,66.86,65.67,66.86,1391000,51.69
+1999-12-01,66.05,67.17,65.42,65.67,1405700,50.77
+1999-11-30,67.17,67.42,65.86,65.86,1686100,50.92
+1999-11-29,69.78,70.03,66.79,67.91,1987000,52.50
+1999-11-26,68.23,69.22,67.98,68.91,1322500,53.28
+1999-11-24,65.80,67.98,65.73,67.48,2179400,52.17
+1999-11-23,62.89,66.49,62.77,65.68,2832200,50.55
+1999-11-22,63.58,63.76,60.54,62.64,4785400,48.21
+1999-11-19,65.81,65.81,63.76,64.51,5091100,49.64
+1999-11-18,67.42,68.41,65.62,65.81,4718700,50.64
+1999-11-17,65.06,67.67,64.63,67.17,5806900,51.69
+1999-11-16,67.36,67.48,64.51,65.50,6978600,50.41
+1999-11-15,69.96,70.34,66.80,68.47,8675100,52.70
+1999-11-12,75.42,76.04,68.72,69.96,14768100,53.84
+1999-11-11,68.23,76.35,68.23,74.43,28309000,57.28
+1999-11-10,64.51,69.78,64.01,67.73,80793700,52.12
diff --git a/data/UTX.txt b/data/UTX.txt
new file mode 100644
index 0000000..fe537b4
--- /dev/null
+++ b/data/UTX.txt
@@ -0,0 +1,10675 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,80.37,81.60,80.11,81.24,3021600,81.24
+2012-04-16,80.13,80.96,79.61,79.88,3183300,79.88
+2012-04-13,80.56,80.93,79.74,79.80,3252200,79.80
+2012-04-12,79.60,81.46,79.59,81.17,2742900,81.17
+2012-04-11,79.44,80.03,79.13,79.63,3710400,79.63
+2012-04-10,79.81,80.07,78.35,78.48,5025100,78.48
+2012-04-09,80.82,80.82,79.96,80.23,3201500,80.23
+2012-04-05,81.55,82.16,81.38,81.60,2483100,81.60
+2012-04-04,81.74,82.09,81.41,81.92,2970400,81.92
+2012-04-03,82.63,83.11,81.77,82.20,3265100,82.20
+2012-04-02,82.50,83.57,81.91,82.73,3336700,82.73
+2012-03-30,82.96,83.27,82.28,82.94,3497300,82.94
+2012-03-29,81.13,82.38,81.00,82.32,3752900,82.32
+2012-03-28,83.26,83.26,81.12,81.52,4873200,81.52
+2012-03-27,83.43,83.50,82.85,83.11,3633100,83.11
+2012-03-26,82.56,83.52,82.51,83.50,3560400,83.50
+2012-03-23,82.04,82.29,81.52,81.80,3819500,81.80
+2012-03-22,82.20,82.41,81.54,82.07,5156800,82.07
+2012-03-21,83.50,83.52,82.41,82.72,3380400,82.72
+2012-03-20,83.87,84.09,83.07,83.26,4558100,83.26
+2012-03-19,85.72,85.72,84.56,84.62,4611300,84.62
+2012-03-16,87.00,87.36,85.23,85.48,8007600,85.48
+2012-03-15,86.89,87.50,85.90,86.89,7203200,86.89
+2012-03-14,86.35,86.90,85.85,86.81,6995900,86.81
+2012-03-13,84.51,86.73,84.06,86.57,7594700,86.57
+2012-03-12,83.84,84.23,83.69,83.99,3592400,83.99
+2012-03-09,83.49,83.92,83.23,83.55,2511100,83.55
+2012-03-08,83.52,83.99,83.01,83.53,2739600,83.53
+2012-03-07,81.90,82.87,81.71,82.57,4266100,82.57
+2012-03-06,82.61,82.68,81.01,81.39,4840100,81.39
+2012-03-05,84.12,84.20,82.86,83.29,3156600,83.29
+2012-03-02,83.92,84.64,83.90,84.54,3601200,84.54
+2012-03-01,83.86,84.44,83.67,84.16,4036300,84.16
+2012-02-29,83.80,84.32,83.53,83.87,4177400,83.87
+2012-02-28,83.72,83.79,83.11,83.47,2573400,83.47
+2012-02-27,83.32,84.12,82.83,83.63,3054100,83.63
+2012-02-24,83.71,84.54,83.57,83.97,3289000,83.97
+2012-02-23,84.20,84.64,83.01,83.49,4703500,83.49
+2012-02-22,83.90,84.30,83.44,83.95,3175500,83.95
+2012-02-21,84.30,84.64,83.26,83.96,3600700,83.96
+2012-02-17,83.83,84.19,83.47,83.78,3817400,83.78
+2012-02-16,82.55,83.33,82.48,83.22,4170500,83.22
+2012-02-15,84.64,84.68,82.48,82.60,6471400,82.60
+2012-02-14,84.46,84.65,83.97,84.64,3555200,84.16
+2012-02-13,84.20,85.20,84.08,84.88,5564700,84.40
+2012-02-10,82.92,83.50,82.65,83.50,4509400,83.03
+2012-02-09,82.74,84.31,82.50,83.78,8907500,83.30
+2012-02-08,80.53,81.86,79.77,81.74,6913800,81.28
+2012-02-07,80.34,80.49,79.67,80.28,2799700,79.82
+2012-02-06,80.50,80.81,80.12,80.57,3853600,80.11
+2012-02-03,80.96,81.50,80.80,81.05,5385400,80.59
+2012-02-02,80.48,80.63,79.80,80.02,5028900,79.57
+2012-02-01,78.97,80.38,78.97,80.22,6779800,79.77
+2012-01-31,77.64,78.75,77.64,78.35,6005600,77.91
+2012-01-30,76.96,77.63,76.42,77.61,4773300,77.17
+2012-01-27,77.16,77.87,76.91,77.62,4073400,77.18
+2012-01-26,78.86,78.86,77.02,77.41,4923500,76.97
+2012-01-25,76.95,78.66,75.63,77.65,7294400,77.21
+2012-01-24,76.63,77.80,76.50,77.78,5606500,77.34
+2012-01-23,76.47,77.54,76.47,76.86,4325800,76.42
+2012-01-20,76.73,77.77,75.69,76.69,6517500,76.26
+2012-01-19,77.65,77.85,77.07,77.19,4495000,76.75
+2012-01-18,76.80,77.86,76.57,77.60,3763500,77.16
+2012-01-17,77.21,78.22,76.99,77.04,5144100,76.60
+2012-01-13,76.56,76.74,75.81,76.08,3473600,75.65
+2012-01-12,77.16,77.51,76.51,77.24,3713700,76.80
+2012-01-11,75.58,76.97,75.50,76.70,4598100,76.27
+2012-01-10,75.24,76.35,74.84,76.03,4722200,75.60
+2012-01-09,74.50,74.50,73.76,74.10,4325600,73.68
+2012-01-06,74.22,74.52,73.62,73.90,3489100,73.48
+2012-01-05,74.46,74.72,73.67,74.33,4607100,73.91
+2012-01-04,74.28,75.25,74.09,75.05,6170700,74.62
+2012-01-03,74.91,75.64,74.43,74.66,4875200,74.24
+2011-12-30,73.86,73.97,73.08,73.09,2427800,72.68
+2011-12-29,72.37,73.87,72.28,73.82,2500100,73.40
+2011-12-28,73.98,74.07,72.95,73.13,2546900,72.72
+2011-12-27,73.97,74.59,73.78,74.03,2536500,73.61
+2011-12-23,73.74,74.24,73.25,74.18,2275200,73.76
+2011-12-22,73.72,73.84,72.94,73.51,5789200,73.09
+2011-12-21,74.67,74.91,72.86,73.62,6170800,73.20
+2011-12-20,73.22,74.66,72.88,74.40,4778000,73.98
+2011-12-19,72.61,73.28,71.60,71.75,4295900,71.34
+2011-12-16,73.67,74.31,71.86,72.39,11672900,71.98
+2011-12-15,73.60,74.03,72.92,73.53,3805100,73.11
+2011-12-14,73.76,74.20,72.75,73.17,5176000,72.76
+2011-12-13,75.01,75.96,73.75,74.20,5396200,73.78
+2011-12-12,75.63,75.76,74.15,74.48,4844700,74.06
+2011-12-09,74.69,76.58,74.59,76.31,3949300,75.88
+2011-12-08,75.67,76.13,74.09,74.37,4294100,73.95
+2011-12-07,75.90,76.63,74.69,76.25,5181800,75.82
+2011-12-06,76.97,77.00,76.13,76.31,3550100,75.88
+2011-12-05,77.84,78.11,76.04,76.64,4516800,76.21
+2011-12-02,77.61,78.32,76.45,76.54,4727700,76.11
+2011-12-01,76.20,77.15,76.20,76.58,2736300,76.15
+2011-11-30,75.35,76.93,75.34,76.60,5320300,76.17
+2011-11-29,73.72,73.89,72.95,72.98,3739900,72.57
+2011-11-28,72.61,73.58,72.49,73.14,4026100,72.73
+2011-11-25,70.41,72.01,70.41,71.04,1892600,70.64
+2011-11-23,71.77,72.43,70.97,70.97,4713600,70.57
+2011-11-22,73.84,73.95,72.53,73.05,3818100,72.64
+2011-11-21,74.64,74.84,72.84,74.07,4692300,73.65
+2011-11-18,76.25,76.42,75.27,76.11,3442300,75.68
+2011-11-17,77.26,77.42,74.93,75.69,4923200,75.26
+2011-11-16,77.91,78.90,77.34,77.45,5749500,77.01
+2011-11-15,78.81,79.80,78.14,79.33,3775500,78.40
+2011-11-14,79.18,79.73,78.68,79.05,3149500,78.13
+2011-11-11,78.66,80.36,78.66,79.83,4573700,78.90
+2011-11-10,77.29,78.12,76.86,77.47,3664300,76.56
+2011-11-09,77.43,77.65,75.96,76.44,4682600,75.55
+2011-11-08,78.63,79.00,77.91,78.87,3757000,77.95
+2011-11-07,78.08,78.35,76.87,78.34,3446300,77.42
+2011-11-04,78.16,78.16,76.52,77.80,4131800,76.89
+2011-11-03,77.81,78.65,77.15,78.44,4407600,77.52
+2011-11-02,76.54,77.39,76.17,76.91,4736700,76.01
+2011-11-01,76.13,76.26,74.36,75.19,5858300,74.31
+2011-10-31,79.16,79.17,77.94,77.98,3710800,77.07
+2011-10-28,79.01,79.92,78.96,79.51,4123500,78.58
+2011-10-27,77.87,79.97,77.81,79.30,6134200,78.37
+2011-10-26,76.39,76.85,75.03,76.06,4966900,75.17
+2011-10-25,75.16,76.35,74.96,75.28,4191900,74.40
+2011-10-24,76.05,76.91,75.79,76.65,4199000,75.75
+2011-10-21,75.00,75.84,74.53,75.56,6050900,74.68
+2011-10-20,73.58,74.65,72.57,74.25,5022400,73.38
+2011-10-19,73.50,74.78,72.50,73.26,6425700,72.40
+2011-10-18,72.46,74.92,71.70,74.12,5005100,73.25
+2011-10-17,74.48,74.57,71.95,72.12,4009900,71.28
+2011-10-14,74.45,74.85,73.99,74.64,3160800,73.77
+2011-10-13,74.83,74.92,72.39,73.54,4754600,72.68
+2011-10-12,74.29,75.00,73.83,74.24,5096200,73.37
+2011-10-11,73.62,74.01,72.95,73.74,3633600,72.88
+2011-10-10,72.70,73.75,72.45,73.75,3411900,72.89
+2011-10-07,71.59,72.38,70.89,71.46,5210300,70.62
+2011-10-06,69.76,71.03,69.17,70.98,5793700,70.15
+2011-10-05,69.55,69.94,68.80,69.61,9774800,68.80
+2011-10-04,68.43,69.68,66.87,69.54,8600000,68.73
+2011-10-03,69.88,70.92,69.06,69.36,6068800,68.55
+2011-09-30,70.71,71.99,70.04,70.36,6898800,69.54
+2011-09-29,73.11,73.30,70.92,72.42,4717800,71.57
+2011-09-28,73.38,74.27,71.65,71.85,6377400,71.01
+2011-09-27,73.49,74.86,72.36,73.15,6842100,72.30
+2011-09-26,69.87,71.71,69.13,71.55,7967900,70.71
+2011-09-23,69.00,69.74,68.35,68.92,8762300,68.11
+2011-09-22,70.05,70.49,67.32,68.31,13122600,67.51
+2011-09-21,75.95,77.58,74.81,74.87,6967900,73.99
+2011-09-20,76.21,76.95,74.96,76.01,5783300,75.12
+2011-09-19,74.22,75.88,73.86,75.55,5316200,74.67
+2011-09-16,76.14,76.24,74.72,75.50,8953700,74.62
+2011-09-15,74.44,75.71,74.31,75.61,5391800,74.73
+2011-09-14,72.81,74.75,71.29,73.68,4894800,72.82
+2011-09-13,71.59,72.73,70.69,72.45,4234300,71.60
+2011-09-12,69.74,71.22,69.24,71.13,5015700,70.30
+2011-09-09,71.58,71.93,70.12,70.53,5301200,69.71
+2011-09-08,72.43,73.44,72.29,72.63,5346500,71.78
+2011-09-07,72.08,72.97,71.48,72.96,4614000,72.11
+2011-09-06,68.57,70.66,68.49,70.50,4743300,69.68
+2011-09-02,71.64,71.88,70.66,71.04,4838700,70.21
+2011-09-01,74.32,75.28,72.97,73.05,5046700,72.20
+2011-08-31,74.49,75.37,73.81,74.25,5094000,73.38
+2011-08-30,73.79,74.33,73.32,73.76,5516500,72.90
+2011-08-29,72.68,74.02,72.64,73.87,4063900,73.01
+2011-08-26,70.26,72.04,68.87,71.56,5284700,70.72
+2011-08-25,71.54,72.63,70.41,70.75,7483900,69.92
+2011-08-24,69.68,71.59,69.50,71.41,5115600,70.58
+2011-08-23,68.22,69.93,67.82,69.93,6589000,69.11
+2011-08-22,69.02,69.16,67.17,67.68,5951200,66.89
+2011-08-19,67.17,69.05,67.16,67.45,8686300,66.66
+2011-08-18,69.86,70.02,67.44,68.12,9625500,67.32
+2011-08-17,72.75,72.94,71.49,72.05,4725800,71.21
+2011-08-16,72.67,73.88,71.99,72.55,6011300,71.23
+2011-08-15,73.21,73.70,72.20,73.54,7183200,72.20
+2011-08-12,69.89,72.56,69.82,72.45,9452000,71.13
+2011-08-11,67.55,70.65,67.21,69.74,8844800,68.47
+2011-08-10,69.81,70.22,67.21,67.44,10406500,66.21
+2011-08-09,67.96,71.67,67.12,71.57,11738600,70.27
+2011-08-08,71.93,73.34,69.71,69.74,12141300,68.47
+2011-08-05,75.29,76.05,72.66,74.14,10411000,72.79
+2011-08-04,78.12,78.43,74.23,74.37,9822100,73.01
+2011-08-03,78.94,79.50,77.65,79.31,7421400,77.86
+2011-08-02,81.67,82.14,78.93,78.93,6724500,77.49
+2011-08-01,83.31,83.82,81.24,82.34,4448700,80.84
+2011-07-29,82.19,83.73,81.50,82.84,4868900,81.33
+2011-07-28,84.10,84.37,82.82,82.92,4663500,81.41
+2011-07-27,85.51,85.60,83.51,83.74,6100200,82.21
+2011-07-26,87.03,87.24,85.60,86.18,4617800,84.61
+2011-07-25,86.65,87.87,86.30,87.32,3319000,85.73
+2011-07-22,88.81,88.91,87.67,87.70,3645200,86.10
+2011-07-21,88.48,89.00,87.81,88.21,4948700,86.60
+2011-07-20,87.65,87.65,85.67,87.22,6249100,85.63
+2011-07-19,87.98,89.56,87.94,88.82,5006600,87.20
+2011-07-18,88.01,88.13,86.81,87.62,3687700,86.02
+2011-07-15,88.12,88.60,87.62,88.32,4151100,86.71
+2011-07-14,87.91,89.16,87.61,87.82,3146700,86.22
+2011-07-13,88.70,89.34,87.99,88.17,3733500,86.56
+2011-07-12,89.44,89.46,88.33,88.46,5023800,86.85
+2011-07-11,89.35,89.92,88.82,89.13,4907700,87.51
+2011-07-08,90.50,90.97,89.95,90.35,4522000,88.70
+2011-07-07,91.01,91.83,90.76,91.39,6313700,89.72
+2011-07-06,89.63,90.61,89.35,90.42,4331500,88.77
+2011-07-05,89.86,90.57,89.22,89.51,4046900,87.88
+2011-07-01,88.72,90.53,88.36,90.13,4483700,88.49
+2011-06-30,86.71,89.65,86.63,88.51,4599500,86.90
+2011-06-29,87.25,87.25,85.99,86.47,4216700,84.89
+2011-06-28,85.87,86.59,85.47,86.55,4324200,84.97
+2011-06-27,84.01,85.78,83.74,85.33,3187500,83.77
+2011-06-24,85.10,85.27,83.84,84.33,4409500,82.79
+2011-06-23,84.32,85.19,83.69,85.12,5001300,83.57
+2011-06-22,85.27,86.21,85.17,85.44,3393200,83.88
+2011-06-21,85.79,86.10,85.14,85.56,4387500,84.00
+2011-06-20,84.36,85.88,84.19,85.54,3581100,83.98
+2011-06-17,84.99,85.26,84.49,84.57,6200400,83.03
+2011-06-16,83.34,84.64,83.09,84.35,4921900,82.81
+2011-06-15,83.20,83.95,82.83,83.27,3542700,81.75
+2011-06-14,83.36,84.42,83.34,84.02,4021500,82.49
+2011-06-13,82.77,83.23,82.52,82.77,3385500,81.26
+2011-06-10,83.61,83.86,82.60,82.70,4282200,81.19
+2011-06-09,83.33,84.52,82.97,84.09,3887200,82.56
+2011-06-08,83.63,83.63,82.69,83.04,3134500,81.53
+2011-06-07,83.95,84.15,83.24,83.25,3334200,81.73
+2011-06-06,82.93,84.05,82.76,83.71,5468100,82.18
+2011-06-03,83.11,83.62,82.43,83.24,5073600,81.72
+2011-06-02,84.32,84.55,83.70,84.29,4391200,82.75
+2011-06-01,87.27,87.53,84.25,84.30,6964800,82.76
+2011-05-31,87.00,87.79,86.58,87.77,4745400,86.17
+2011-05-27,86.57,86.75,86.07,86.33,2907400,84.76
+2011-05-26,86.06,86.59,85.42,86.39,3523200,84.82
+2011-05-25,86.26,86.72,85.21,86.26,4042700,84.69
+2011-05-24,86.10,86.31,85.55,85.62,3406100,84.06
+2011-05-23,86.41,86.52,85.78,86.09,4119800,84.52
+2011-05-20,88.10,88.12,87.00,87.50,3933000,85.91
+2011-05-19,87.64,88.66,87.56,88.10,3770900,86.49
+2011-05-18,87.05,87.47,86.65,87.15,5737000,85.56
+2011-05-17,88.61,88.90,87.10,87.82,5112200,85.75
+2011-05-16,88.46,89.25,88.09,88.88,3363400,86.78
+2011-05-13,89.91,90.02,88.35,88.98,3410200,86.88
+2011-05-12,89.14,89.70,88.75,89.57,3800000,87.46
+2011-05-11,89.89,90.18,89.31,89.52,4178300,87.41
+2011-05-10,89.81,90.12,89.68,89.81,3431300,87.69
+2011-05-09,88.88,90.18,88.88,89.52,2584400,87.41
+2011-05-06,89.64,90.56,88.95,89.21,5015700,87.11
+2011-05-05,89.09,89.54,87.90,88.53,4939200,86.44
+2011-05-04,89.95,90.34,88.69,89.38,4469500,87.27
+2011-05-03,89.71,90.48,89.48,89.85,3577700,87.73
+2011-05-02,90.03,90.67,89.49,90.00,3782000,87.88
+2011-04-29,89.16,89.80,88.99,89.58,3642600,87.47
+2011-04-28,87.91,89.44,87.65,89.01,4132600,86.91
+2011-04-27,87.97,88.12,87.34,87.86,3477400,85.79
+2011-04-26,86.78,88.46,86.63,87.86,6000000,85.79
+2011-04-25,87.00,87.09,86.29,86.54,3502800,84.50
+2011-04-21,86.14,87.27,85.66,87.10,5850300,85.05
+2011-04-20,84.82,86.85,84.00,85.90,7949100,83.87
+2011-04-19,81.72,82.47,81.72,82.36,3409800,80.42
+2011-04-18,82.62,82.63,81.19,81.70,5489800,79.77
+2011-04-15,84.08,84.20,83.16,83.45,4462500,81.48
+2011-04-14,83.73,84.02,82.70,83.98,3046600,82.00
+2011-04-13,84.48,84.77,83.35,84.21,3747200,82.22
+2011-04-12,84.51,84.77,83.50,83.98,3266300,82.00
+2011-04-11,85.00,85.56,84.79,84.98,2418700,82.98
+2011-04-08,85.63,85.97,84.18,84.81,2584800,82.81
+2011-04-07,85.45,86.00,84.66,85.36,2584500,83.35
+2011-04-06,85.81,85.99,85.19,85.66,2011900,83.64
+2011-04-05,85.00,85.60,84.58,85.40,2409800,83.39
+2011-04-04,85.67,85.71,84.92,85.23,2075900,83.22
+2011-04-01,85.09,85.95,84.90,85.32,3300200,83.31
+2011-03-31,83.98,85.11,83.96,84.65,3566900,82.65
+2011-03-30,84.42,84.57,83.97,84.23,2441500,82.24
+2011-03-29,83.57,84.25,83.26,84.12,3435300,82.14
+2011-03-28,83.75,84.10,83.35,83.47,3554800,81.50
+2011-03-25,83.01,83.59,82.79,83.52,4017500,81.55
+2011-03-24,81.99,82.90,81.77,82.76,3257700,80.81
+2011-03-23,80.86,82.26,80.81,81.86,3930200,79.93
+2011-03-22,81.52,81.53,80.57,80.88,4513700,78.97
+2011-03-21,81.30,82.02,80.92,81.46,3260700,79.54
+2011-03-18,80.50,80.91,79.82,80.16,6056600,78.27
+2011-03-17,79.38,79.90,79.00,79.49,4543600,77.61
+2011-03-16,79.32,79.60,78.19,78.33,6153700,76.48
+2011-03-15,78.48,80.01,77.05,79.51,5728200,77.63
+2011-03-14,80.74,81.23,80.31,80.74,3727400,78.84
+2011-03-11,80.64,81.62,80.26,81.28,4183800,79.36
+2011-03-10,82.17,82.26,80.57,80.92,6601000,79.01
+2011-03-09,83.13,83.20,82.03,82.89,3805400,80.93
+2011-03-08,82.58,84.05,82.15,83.26,3456600,81.30
+2011-03-07,83.03,83.71,81.90,82.28,3852100,80.34
+2011-03-04,83.68,83.81,82.20,82.86,3985900,80.91
+2011-03-03,82.44,84.25,82.35,83.85,3983700,81.87
+2011-03-02,82.28,82.54,81.42,82.05,3866000,80.11
+2011-03-01,83.73,84.03,81.92,82.08,4013100,80.14
+2011-02-28,83.58,84.20,83.31,83.54,3208300,81.57
+2011-02-25,83.33,83.55,82.90,83.37,2607200,81.40
+2011-02-24,82.62,83.38,81.81,82.72,3531800,80.77
+2011-02-23,83.76,84.25,82.25,82.79,5237100,80.84
+2011-02-22,84.54,84.69,83.18,83.56,4174100,81.59
+2011-02-18,84.74,85.03,84.58,85.01,3808800,83.00
+2011-02-17,84.67,85.00,84.25,84.54,3317700,82.55
+2011-02-16,84.86,85.13,84.41,85.06,2995800,83.05
+2011-02-15,85.11,85.11,84.49,84.93,2818100,82.51
+2011-02-14,85.07,85.44,84.90,85.21,2783800,82.78
+2011-02-11,84.64,85.46,84.46,85.20,2974500,82.77
+2011-02-10,84.37,85.15,84.34,84.75,4426500,82.34
+2011-02-09,83.72,84.00,83.22,83.98,3089400,81.59
+2011-02-08,83.11,83.94,83.10,83.88,2576500,81.49
+2011-02-07,82.85,83.82,82.73,83.66,3573500,81.28
+2011-02-04,82.33,82.60,82.01,82.52,2834400,80.17
+2011-02-03,82.16,82.31,81.58,82.22,2277200,79.88
+2011-02-02,81.84,82.54,81.68,82.16,2748700,79.82
+2011-02-01,81.63,82.06,81.43,81.83,3524700,79.50
+2011-01-31,81.80,81.99,80.66,81.30,4292700,78.98
+2011-01-28,82.87,83.08,80.71,81.43,4563600,79.11
+2011-01-27,81.94,82.99,81.80,82.59,4450000,80.24
+2011-01-26,81.68,81.95,80.76,81.41,5314200,79.09
+2011-01-25,81.46,81.73,80.88,81.73,4495700,79.40
+2011-01-24,80.26,81.54,80.26,81.52,4741200,79.20
+2011-01-21,79.90,80.50,79.76,80.20,4613200,77.92
+2011-01-20,79.62,79.91,78.98,79.55,3941000,77.28
+2011-01-19,79.67,80.00,79.17,79.91,4108900,77.63
+2011-01-18,79.28,79.75,79.19,79.57,3794700,77.30
+2011-01-14,79.20,79.31,78.69,79.08,4624000,76.83
+2011-01-13,79.49,79.76,79.15,79.50,2694500,77.24
+2011-01-12,79.57,79.90,79.24,79.43,3242200,77.17
+2011-01-11,78.60,79.18,78.47,78.92,3474600,76.67
+2011-01-10,78.27,78.69,77.81,78.46,3301600,76.23
+2011-01-07,79.14,79.69,78.63,79.08,2771900,76.83
+2011-01-06,79.41,79.75,79.04,79.15,3486400,76.90
+2011-01-05,78.59,79.56,78.59,79.23,2820600,76.97
+2011-01-04,78.59,79.48,78.40,79.12,3659000,76.87
+2011-01-03,79.19,79.42,78.96,78.99,3059800,76.74
+2010-12-31,78.80,78.82,78.25,78.72,1782200,76.48
+2010-12-30,78.92,79.12,78.61,78.85,1504400,76.60
+2010-12-29,79.46,79.67,79.09,79.10,1559100,76.85
+2010-12-28,79.57,79.57,79.04,79.29,2066300,77.03
+2010-12-27,79.37,79.40,78.98,79.27,1388800,77.01
+2010-12-23,79.49,79.60,79.20,79.50,1862200,77.24
+2010-12-22,79.38,79.70,79.07,79.52,2123600,77.26
+2010-12-21,79.03,79.47,78.56,79.35,2834700,77.09
+2010-12-20,79.38,79.50,78.79,78.90,2802500,76.65
+2010-12-17,78.83,79.08,78.38,78.80,5386500,76.56
+2010-12-16,78.83,79.25,78.59,79.02,3049600,76.77
+2010-12-15,78.71,79.41,78.58,78.95,3970500,76.70
+2010-12-14,77.82,79.01,77.82,78.85,3549200,76.60
+2010-12-13,78.84,78.84,78.11,78.15,3752500,75.92
+2010-12-10,78.49,78.83,78.07,78.40,3822900,76.17
+2010-12-09,78.14,78.21,77.42,77.63,3863200,75.42
+2010-12-08,78.66,79.02,77.35,77.69,5382300,75.48
+2010-12-07,79.41,79.41,78.37,78.54,4477600,76.30
+2010-12-06,78.58,78.80,78.23,78.41,2699100,76.18
+2010-12-03,78.42,78.81,78.29,78.74,3225500,76.50
+2010-12-02,78.39,79.36,78.10,78.70,4843700,76.46
+2010-12-01,76.54,78.49,76.54,78.26,7949400,76.03
+2010-11-30,74.11,75.69,74.04,75.27,5543800,73.13
+2010-11-29,74.72,75.08,73.88,74.80,4358800,72.67
+2010-11-26,75.61,75.68,75.20,75.28,1963900,73.14
+2010-11-24,74.76,76.21,74.56,76.09,3917400,73.92
+2010-11-23,74.37,74.48,73.70,74.18,4109700,72.07
+2010-11-22,74.90,75.49,74.26,75.11,3442700,72.97
+2010-11-19,75.09,75.41,74.64,75.31,4022000,73.17
+2010-11-18,74.35,75.50,74.23,75.03,3652600,72.89
+2010-11-17,73.73,74.07,73.43,73.64,3897300,71.54
+2010-11-16,74.80,74.94,73.77,74.16,5989800,71.64
+2010-11-15,75.02,75.73,74.87,75.31,4718100,72.75
+2010-11-12,74.94,75.22,74.42,74.88,4771100,72.33
+2010-11-11,75.87,75.95,75.04,75.39,3506400,72.82
+2010-11-10,76.53,76.62,75.80,76.15,4023200,73.56
+2010-11-09,76.69,76.78,76.34,76.69,3810200,74.08
+2010-11-08,76.52,76.91,76.33,76.63,3149300,74.02
+2010-11-05,76.49,76.89,76.14,76.75,4705400,74.14
+2010-11-04,76.01,76.90,75.46,76.24,5502600,73.64
+2010-11-03,75.24,75.53,74.31,75.05,3586800,72.49
+2010-11-02,75.21,75.62,75.08,75.25,2806300,72.69
+2010-11-01,75.27,75.77,74.11,74.64,3401600,72.10
+2010-10-29,74.32,74.88,74.10,74.77,2650000,72.22
+2010-10-28,75.01,75.38,73.98,74.70,3141000,72.16
+2010-10-27,74.22,74.54,73.30,74.46,3318400,71.92
+2010-10-26,74.47,74.82,74.03,74.67,3524100,72.13
+2010-10-25,75.46,75.57,74.80,75.01,4068900,72.46
+2010-10-22,75.25,75.25,74.49,74.94,3165100,72.39
+2010-10-21,74.32,75.58,74.25,74.97,8837600,72.42
+2010-10-20,72.01,74.28,71.92,73.92,8761800,71.40
+2010-10-19,73.80,74.18,72.85,73.61,5807800,71.10
+2010-10-18,74.27,74.90,73.98,74.56,3832000,72.02
+2010-10-15,74.34,74.87,73.40,74.10,4671800,71.58
+2010-10-14,74.19,74.20,73.40,74.15,4852100,71.63
+2010-10-13,73.51,74.60,73.36,74.18,4990900,71.65
+2010-10-12,72.60,73.27,71.80,72.98,3937600,70.50
+2010-10-11,73.11,73.11,72.61,72.93,2454600,70.45
+2010-10-08,72.99,73.20,72.30,72.91,3505200,70.43
+2010-10-07,72.82,73.05,72.41,72.78,3015900,70.30
+2010-10-06,72.38,72.95,72.38,72.87,3951800,70.39
+2010-10-05,71.31,72.82,71.24,72.51,5541200,70.04
+2010-10-04,71.94,72.03,70.23,70.53,4427400,68.13
+2010-10-01,71.68,72.03,70.98,71.13,4997200,68.71
+2010-09-30,71.82,72.94,71.00,71.23,5015300,68.80
+2010-09-29,71.30,71.78,71.17,71.49,2931300,69.06
+2010-09-28,71.15,71.80,70.04,71.60,3494300,69.16
+2010-09-27,71.34,71.46,70.85,70.91,3726700,68.50
+2010-09-24,70.44,71.68,70.44,71.50,2991100,69.07
+2010-09-23,69.96,70.57,69.62,69.80,3413000,67.42
+2010-09-22,70.43,71.21,70.43,70.58,3057400,68.18
+2010-09-21,70.53,71.22,70.28,70.60,4469600,68.20
+2010-09-20,69.70,70.62,69.25,70.37,2958000,67.97
+2010-09-17,68.94,69.63,68.56,69.53,5201300,67.16
+2010-09-16,68.16,68.68,68.00,68.53,2803300,66.20
+2010-09-15,68.70,68.70,68.05,68.27,3692700,65.95
+2010-09-14,68.72,69.31,68.36,68.72,3467100,66.38
+2010-09-13,69.33,69.80,68.28,68.79,4476800,66.45
+2010-09-10,68.90,69.15,68.48,68.89,3026400,66.54
+2010-09-09,69.35,69.45,68.25,68.62,2686800,66.28
+2010-09-08,68.06,68.94,68.03,68.47,3072900,66.14
+2010-09-07,68.01,68.41,67.67,67.98,3759300,65.67
+2010-09-03,68.03,68.56,67.48,68.26,4316000,65.94
+2010-09-02,67.11,67.44,66.91,67.44,3837300,65.14
+2010-09-01,66.03,67.58,65.68,67.37,5231000,65.08
+2010-08-31,65.12,65.73,64.67,65.21,5199400,62.99
+2010-08-30,66.47,66.47,65.39,65.39,3371100,63.16
+2010-08-27,65.99,66.68,64.99,66.57,5074600,64.30
+2010-08-26,65.51,65.83,64.95,65.05,5594600,62.84
+2010-08-25,65.14,65.75,64.57,65.26,6606900,63.04
+2010-08-24,66.33,66.57,65.39,65.66,5286500,63.42
+2010-08-23,68.54,68.97,67.21,67.22,3955000,64.93
+2010-08-20,67.55,68.70,67.41,68.12,3822400,65.80
+2010-08-19,69.62,70.14,68.02,68.51,6073300,66.18
+2010-08-18,70.34,70.60,69.29,69.93,4944600,67.55
+2010-08-17,70.85,71.33,69.91,70.51,6485300,67.70
+2010-08-16,70.20,70.78,69.50,70.35,2594900,67.55
+2010-08-13,70.27,70.98,70.13,70.70,2472800,67.88
+2010-08-12,70.35,70.94,70.29,70.58,2862000,67.77
+2010-08-11,72.16,72.33,70.77,71.27,4838900,68.43
+2010-08-10,72.82,73.81,71.93,73.39,4093900,70.46
+2010-08-09,73.34,73.60,72.89,73.35,2666400,70.43
+2010-08-06,72.40,73.21,71.68,72.73,3213600,69.83
+2010-08-05,72.38,73.35,72.11,73.20,3066100,70.28
+2010-08-04,72.21,72.94,72.06,72.67,2807800,69.77
+2010-08-03,72.25,72.78,71.98,72.03,3557800,69.16
+2010-08-02,72.04,72.85,71.77,72.61,3796900,69.72
+2010-07-30,70.56,71.50,69.79,71.10,4725700,68.27
+2010-07-29,71.48,72.00,70.49,71.15,5161500,68.31
+2010-07-28,71.07,71.47,70.78,71.11,3662100,68.27
+2010-07-27,71.96,71.97,70.75,71.09,4617500,68.26
+2010-07-26,70.62,71.79,70.35,71.59,4535400,68.74
+2010-07-23,69.48,71.14,69.16,70.90,4661000,68.07
+2010-07-22,68.01,69.91,68.01,69.53,5200500,66.76
+2010-07-21,67.67,68.73,66.53,67.03,6598700,64.36
+2010-07-20,65.75,67.74,65.75,67.54,5256400,64.85
+2010-07-19,66.42,66.90,66.12,66.39,4731700,63.74
+2010-07-16,67.95,68.02,65.88,66.03,4498700,63.40
+2010-07-15,67.96,68.36,67.17,68.15,4340200,65.43
+2010-07-14,67.63,68.34,67.38,68.01,3441300,65.30
+2010-07-13,67.18,68.32,67.18,67.76,5035900,65.06
+2010-07-12,67.18,67.59,66.27,66.68,3787200,64.02
+2010-07-09,67.28,67.70,66.88,67.51,2919600,64.82
+2010-07-08,67.07,67.24,66.29,67.23,3637900,64.55
+2010-07-07,64.60,66.59,64.56,66.55,5255700,63.90
+2010-07-06,64.81,65.22,63.91,64.59,5780000,62.01
+2010-07-02,64.45,64.93,63.84,64.29,3988800,61.73
+2010-07-01,64.85,64.91,63.62,64.39,5676900,61.82
+2010-06-30,64.99,65.85,64.43,64.91,6561300,62.32
+2010-06-29,66.09,66.77,64.32,64.97,7028400,62.38
+2010-06-28,67.91,67.96,66.82,67.11,3315800,64.43
+2010-06-25,67.43,67.89,66.81,67.86,7919500,65.15
+2010-06-24,67.89,68.51,67.16,67.35,5505800,64.66
+2010-06-23,68.18,68.69,67.46,67.99,5070900,65.28
+2010-06-22,69.30,69.67,67.85,67.99,4198100,65.28
+2010-06-21,70.34,70.62,69.04,69.37,4519400,66.60
+2010-06-18,68.65,69.25,68.51,69.18,6187800,66.42
+2010-06-17,68.65,68.70,67.71,68.56,4349000,65.83
+2010-06-16,68.18,68.71,68.05,68.59,4057700,65.86
+2010-06-15,67.02,68.66,66.96,68.60,4945000,65.87
+2010-06-14,66.49,67.83,66.44,66.90,6658900,64.23
+2010-06-11,64.93,66.29,64.55,66.23,4583600,63.59
+2010-06-10,64.53,65.62,63.86,65.49,5873400,62.88
+2010-06-09,64.45,64.81,63.27,63.42,7998400,60.89
+2010-06-08,63.25,64.27,62.88,64.21,7425500,61.65
+2010-06-07,65.26,65.45,63.15,63.22,8310700,60.70
+2010-06-04,66.62,66.81,64.88,65.14,6460300,62.54
+2010-06-03,67.76,68.25,67.28,67.85,3912200,65.14
+2010-06-02,66.47,67.53,65.96,67.46,4300400,64.77
+2010-06-01,66.59,67.47,65.93,66.05,5126900,63.42
+2010-05-28,68.25,68.41,67.04,67.38,4809400,64.69
+2010-05-27,67.34,68.11,66.99,68.11,5075400,65.39
+2010-05-26,66.82,67.75,66.00,66.15,6560500,63.51
+2010-05-25,64.34,66.31,63.79,66.16,7858400,63.52
+2010-05-24,66.66,66.79,65.81,66.13,5345100,63.49
+2010-05-21,64.58,67.11,64.58,66.44,10626800,63.79
+2010-05-20,67.80,68.56,66.36,66.43,10894800,63.78
+2010-05-19,70.16,70.75,68.66,69.35,8501300,66.59
+2010-05-18,71.56,71.94,70.48,70.68,6039600,67.86
+2010-05-17,71.71,72.00,69.92,71.03,5980400,68.20
+2010-05-14,72.35,72.61,70.69,71.58,6648700,68.73
+2010-05-13,73.11,74.11,72.73,72.86,5278700,69.96
+2010-05-12,73.05,73.43,72.58,73.15,5067200,70.23
+2010-05-11,72.34,74.25,72.33,73.13,5971400,69.81
+2010-05-10,72.54,73.35,72.00,73.04,7692200,69.72
+2010-05-07,70.85,71.46,68.86,69.46,10290000,66.30
+2010-05-06,73.05,74.00,65.17,71.24,9270000,68.00
+2010-05-05,73.59,74.31,72.83,73.59,6179300,70.25
+2010-05-04,75.61,75.61,73.45,74.16,5426600,70.79
+2010-05-03,75.26,76.38,75.14,76.28,4115600,72.81
+2010-04-30,76.02,76.49,74.90,74.95,5068500,71.54
+2010-04-29,75.31,76.35,75.16,76.02,4974300,72.57
+2010-04-28,74.64,74.90,73.56,74.66,6122600,71.27
+2010-04-27,76.21,76.35,74.07,74.32,6237100,70.94
+2010-04-26,76.57,77.08,76.26,76.40,3457300,72.93
+2010-04-23,76.52,76.78,75.78,76.47,4710900,72.99
+2010-04-22,76.63,76.75,75.94,76.43,8610400,72.96
+2010-04-21,73.63,77.09,73.63,76.93,10706300,73.43
+2010-04-20,74.13,74.68,73.27,74.20,4977900,70.83
+2010-04-19,73.46,73.81,73.00,73.76,5122300,70.41
+2010-04-16,74.66,74.78,73.21,73.69,7569600,70.34
+2010-04-15,73.89,74.72,73.76,74.61,3360800,71.22
+2010-04-14,73.33,74.05,73.13,74.00,3383900,70.64
+2010-04-13,73.58,73.71,72.93,73.46,4417300,70.12
+2010-04-12,74.36,74.36,73.59,73.76,3794600,70.41
+2010-04-09,73.71,74.00,73.41,73.99,2818300,70.63
+2010-04-08,73.69,73.91,73.28,73.70,3353300,70.35
+2010-04-07,74.55,74.64,73.53,73.99,5225400,70.63
+2010-04-06,74.54,74.97,74.42,74.67,3689600,71.28
+2010-04-05,74.32,74.95,74.22,74.85,4505000,71.45
+2010-04-01,73.87,74.48,73.54,74.13,3456300,70.76
+2010-03-31,73.93,74.33,73.42,73.61,3761600,70.26
+2010-03-30,74.22,74.85,73.95,74.13,2876100,70.76
+2010-03-29,73.79,74.32,73.63,74.00,3034000,70.64
+2010-03-26,73.46,74.07,73.46,73.62,4793700,70.27
+2010-03-25,73.41,73.82,73.18,73.27,3936300,69.94
+2010-03-24,72.98,73.54,72.76,73.04,4180900,69.72
+2010-03-23,72.72,73.17,72.58,73.09,4964100,69.77
+2010-03-22,72.66,73.03,72.57,72.61,5176900,69.31
+2010-03-19,72.76,73.74,72.72,73.24,9199100,69.91
+2010-03-18,72.08,72.55,72.06,72.50,3174600,69.21
+2010-03-17,72.63,72.80,72.06,72.19,4486300,68.91
+2010-03-16,71.97,72.50,71.59,72.40,5154500,69.11
+2010-03-15,71.51,72.11,71.32,71.84,5463100,68.57
+2010-03-12,71.79,72.45,71.14,71.53,5805600,68.28
+2010-03-11,71.95,72.04,71.26,72.04,4983700,68.77
+2010-03-10,71.97,72.22,71.38,71.79,4901800,68.53
+2010-03-09,71.51,72.25,71.16,71.78,5560500,68.52
+2010-03-08,71.19,71.42,70.76,70.76,4018500,67.54
+2010-03-05,70.57,71.31,70.57,71.25,4057400,68.01
+2010-03-04,69.66,70.79,69.64,70.37,5651700,67.17
+2010-03-03,69.84,70.38,69.43,69.60,4835600,66.44
+2010-03-02,69.89,70.00,69.64,69.75,5956300,66.58
+2010-03-01,68.84,69.80,68.84,69.64,3703200,66.47
+2010-02-26,68.67,68.98,68.14,68.65,3973200,65.53
+2010-02-25,67.57,68.70,67.05,68.67,5920600,65.55
+2010-02-24,68.19,68.70,67.79,68.62,4842400,65.50
+2010-02-23,68.38,68.75,67.72,67.79,4152300,64.71
+2010-02-22,68.84,68.92,68.13,68.40,3311300,65.29
+2010-02-19,68.24,68.90,68.11,68.52,5296100,65.41
+2010-02-18,67.53,68.29,67.42,68.11,4124800,65.01
+2010-02-17,66.30,67.53,65.82,67.35,5988500,64.29
+2010-02-16,66.06,66.43,65.56,66.33,6291000,62.91
+2010-02-12,65.90,66.26,65.01,65.69,7957400,62.30
+2010-02-11,66.36,66.85,65.86,66.71,5504100,63.27
+2010-02-10,66.52,66.93,66.11,66.64,4933100,63.20
+2010-02-09,66.20,67.11,65.71,66.52,5277500,63.09
+2010-02-08,66.28,66.33,65.31,65.40,5260400,62.03
+2010-02-05,66.38,67.00,65.05,66.50,7825300,63.07
+2010-02-04,67.87,67.95,66.34,66.38,5983200,62.96
+2010-02-03,67.82,68.43,67.70,68.24,4151000,64.72
+2010-02-02,67.89,68.43,67.69,68.03,6129300,64.52
+2010-02-01,67.76,67.97,67.20,67.55,4916700,64.07
+2010-01-29,67.39,68.49,66.64,67.48,7232100,64.00
+2010-01-28,67.69,67.83,66.55,67.37,5578700,63.90
+2010-01-27,67.26,67.85,66.50,67.61,7690700,64.12
+2010-01-26,68.00,68.86,67.80,68.47,4996400,64.94
+2010-01-25,69.51,69.51,68.56,68.59,4999400,65.05
+2010-01-22,69.87,70.29,69.00,69.08,5814000,65.52
+2010-01-21,71.45,71.85,69.75,70.13,5111300,66.51
+2010-01-20,72.01,72.24,70.63,71.43,3673200,67.75
+2010-01-19,71.99,72.94,71.64,72.29,3680700,68.56
+2010-01-15,72.83,72.93,71.68,71.99,5343300,68.28
+2010-01-14,72.24,72.85,72.12,72.81,3551300,69.06
+2010-01-13,71.82,72.66,71.79,72.56,4877100,68.82
+2010-01-12,71.80,71.95,71.06,71.74,4672000,68.04
+2010-01-11,70.73,72.26,70.73,72.16,5530000,68.44
+2010-01-08,70.26,70.70,70.25,70.63,4654800,66.99
+2010-01-07,70.01,70.62,69.57,70.49,4264400,66.86
+2010-01-06,70.56,70.83,70.03,70.19,4726900,66.57
+2010-01-05,71.64,71.64,70.28,70.56,5004900,66.92
+2010-01-04,70.21,71.86,69.86,71.63,6104100,67.94
+2009-12-31,70.67,70.76,69.32,69.41,2643600,65.83
+2009-12-30,70.30,70.54,70.00,70.49,2191100,66.86
+2009-12-29,70.59,70.89,70.30,70.30,2266000,66.68
+2009-12-28,70.30,70.78,69.99,70.46,2021900,66.83
+2009-12-24,69.68,70.50,69.68,70.36,1253900,66.73
+2009-12-23,69.36,69.78,69.13,69.51,2877100,65.93
+2009-12-22,69.38,69.86,69.21,69.35,4007000,65.77
+2009-12-21,69.55,70.03,69.28,69.36,4094500,65.78
+2009-12-18,69.90,70.00,69.12,69.46,9565800,65.88
+2009-12-17,70.06,70.12,69.46,69.58,3718800,65.99
+2009-12-16,70.40,70.75,70.09,70.25,5235500,66.63
+2009-12-15,69.78,70.30,69.36,70.25,5467900,66.63
+2009-12-14,69.90,69.98,69.47,69.91,4999500,66.31
+2009-12-11,68.82,69.65,68.65,69.40,5805200,65.82
+2009-12-10,67.78,69.00,67.58,67.93,4786500,64.43
+2009-12-09,67.74,67.90,66.75,67.41,4835800,63.93
+2009-12-08,68.52,68.52,67.39,68.23,4107700,64.71
+2009-12-07,68.32,69.20,68.20,68.86,3486400,65.31
+2009-12-04,67.79,68.82,67.50,68.32,4389400,64.80
+2009-12-03,68.05,68.49,67.18,67.26,3787600,63.79
+2009-12-02,67.73,68.65,67.52,68.15,2658000,64.64
+2009-12-01,68.00,68.69,67.90,68.00,3856200,64.49
+2009-11-30,67.17,67.46,66.52,67.24,4311300,63.77
+2009-11-27,66.93,67.58,66.35,67.20,2599000,63.73
+2009-11-25,68.47,68.47,67.92,68.31,2723900,64.79
+2009-11-24,68.50,68.73,67.91,68.27,3886500,64.75
+2009-11-23,68.52,69.13,68.29,68.73,3260700,65.19
+2009-11-20,67.73,68.11,67.49,67.97,3361100,64.47
+2009-11-19,68.48,68.48,67.29,68.01,4208900,64.50
+2009-11-18,69.74,69.76,68.40,68.81,5958800,65.26
+2009-11-17,69.38,69.96,69.08,69.93,4811300,65.96
+2009-11-16,68.30,69.40,68.01,69.34,5373000,65.40
+2009-11-13,66.86,68.25,66.66,67.99,4951200,64.13
+2009-11-12,67.15,67.57,66.51,66.70,4666800,62.91
+2009-11-11,66.86,67.45,66.63,66.97,3409000,63.17
+2009-11-10,66.74,67.20,66.29,66.73,3552600,62.94
+2009-11-09,65.63,66.75,65.11,66.73,3834700,62.94
+2009-11-06,65.36,65.72,64.69,65.07,3895200,61.37
+2009-11-05,64.03,65.50,63.90,65.45,3654000,61.73
+2009-11-04,63.55,64.64,63.39,63.58,4446500,59.97
+2009-11-03,62.17,63.35,62.17,63.20,4432100,59.61
+2009-11-02,61.71,62.94,61.43,62.66,4587300,59.10
+2009-10-30,63.42,63.78,61.42,61.45,8178600,57.96
+2009-10-29,62.71,63.74,62.34,63.58,4991000,59.97
+2009-10-28,63.78,64.32,62.58,62.61,5005700,59.05
+2009-10-27,65.02,65.43,63.91,64.09,5606600,60.45
+2009-10-26,65.81,66.26,64.42,64.83,5456700,61.15
+2009-10-23,66.00,66.36,65.54,65.81,5562800,62.07
+2009-10-22,65.26,66.06,64.90,65.90,4801900,62.16
+2009-10-21,65.14,66.26,64.76,65.40,5830100,61.69
+2009-10-20,64.41,65.88,63.80,65.40,6567400,61.69
+2009-10-19,65.03,65.86,64.79,65.44,5980000,61.72
+2009-10-16,64.16,65.09,64.12,64.89,6206800,61.21
+2009-10-15,63.46,64.44,63.46,64.40,5668700,60.74
+2009-10-14,62.74,63.87,62.25,63.76,5235700,60.14
+2009-10-13,61.47,62.15,61.21,61.97,3683200,58.45
+2009-10-12,62.32,62.49,61.04,61.47,3613300,57.98
+2009-10-09,61.84,62.22,61.78,62.17,2811900,58.64
+2009-10-08,61.60,62.28,61.29,61.78,4464300,58.27
+2009-10-07,60.86,61.46,60.86,61.07,2375400,57.60
+2009-10-06,60.88,61.92,60.69,61.49,3726800,58.00
+2009-10-05,60.00,60.48,59.37,60.43,3562700,57.00
+2009-10-02,59.38,59.94,59.31,59.63,4662800,56.24
+2009-10-01,60.83,60.98,59.91,59.99,6125600,56.58
+2009-09-30,61.17,61.53,59.97,60.93,6495100,57.47
+2009-09-29,61.66,61.93,61.25,61.31,4048900,57.83
+2009-09-28,61.90,62.15,61.56,61.64,5365900,58.14
+2009-09-25,62.19,62.19,61.01,61.54,4667900,58.05
+2009-09-24,62.93,63.00,62.01,62.34,4699900,58.80
+2009-09-23,63.48,63.72,62.67,62.74,4698500,59.18
+2009-09-22,63.21,63.30,62.80,63.23,4584200,59.64
+2009-09-21,62.47,63.02,62.30,62.67,3691000,59.11
+2009-09-18,62.72,63.28,62.50,62.82,6837000,59.25
+2009-09-17,61.92,63.04,61.92,62.52,6683800,58.97
+2009-09-16,61.70,62.35,61.35,61.95,7264200,58.43
+2009-09-15,61.67,61.73,61.18,61.29,5412100,57.81
+2009-09-14,61.51,61.76,61.14,61.56,4838300,58.06
+2009-09-11,62.04,62.04,61.41,61.99,4765600,58.47
+2009-09-10,61.25,62.00,60.74,61.95,4573700,58.43
+2009-09-09,60.49,61.37,60.49,61.24,4925000,57.76
+2009-09-08,60.74,60.88,59.83,60.38,4951500,56.95
+2009-09-04,59.68,60.69,59.47,60.52,3424100,57.08
+2009-09-03,58.86,59.75,58.85,59.65,4733900,56.26
+2009-09-02,58.99,59.29,58.67,58.85,3723900,55.51
+2009-09-01,59.35,60.40,58.60,59.06,6182400,55.71
+2009-08-31,59.28,59.36,58.83,59.36,3760000,55.99
+2009-08-28,60.29,60.37,59.39,59.64,3846600,56.25
+2009-08-27,59.62,60.44,59.53,60.01,4082900,56.60
+2009-08-26,59.70,59.97,59.17,59.77,3721400,56.38
+2009-08-25,59.41,60.63,59.04,59.71,6798500,56.32
+2009-08-24,58.93,59.72,58.77,59.30,5756800,55.93
+2009-08-21,57.68,58.84,57.22,58.71,6823400,55.38
+2009-08-20,55.96,57.26,55.84,57.26,5066700,54.01
+2009-08-19,55.88,56.62,55.55,56.00,6597400,52.82
+2009-08-18,56.30,57.13,56.23,56.81,3842400,53.22
+2009-08-17,56.76,57.00,55.76,56.13,5409500,52.58
+2009-08-14,57.21,57.68,56.37,57.21,4385000,53.60
+2009-08-13,58.08,58.12,56.94,57.40,5936800,53.77
+2009-08-12,55.71,58.79,55.70,58.17,8667300,54.49
+2009-08-11,55.95,56.02,55.44,55.77,5560900,52.25
+2009-08-10,55.46,56.43,55.35,55.89,4929300,52.36
+2009-08-07,55.57,56.00,55.11,55.59,5603300,52.08
+2009-08-06,54.53,55.26,53.89,55.06,6059200,51.58
+2009-08-05,54.85,54.94,53.67,54.22,4436200,50.79
+2009-08-04,55.00,55.36,54.52,54.79,6125700,51.33
+2009-08-03,54.12,55.38,54.12,55.18,6219300,51.69
+2009-07-31,54.26,54.83,54.01,54.47,5768400,51.03
+2009-07-30,53.70,54.99,53.43,54.23,7583100,50.80
+2009-07-29,52.14,53.34,51.95,53.20,4832500,49.84
+2009-07-28,51.84,52.62,51.64,52.44,5255000,49.13
+2009-07-27,52.16,52.46,51.72,52.11,6083300,48.82
+2009-07-24,53.38,53.53,51.85,52.23,7665900,48.93
+2009-07-23,53.25,53.74,52.64,53.38,11176800,50.01
+2009-07-22,53.81,54.28,52.91,53.12,8030800,49.76
+2009-07-21,54.45,54.64,53.55,53.97,7383300,50.56
+2009-07-20,54.04,55.03,53.95,54.97,4400700,51.50
+2009-07-17,53.83,53.99,53.24,53.80,4435200,50.40
+2009-07-16,53.80,54.26,53.00,53.97,4160500,50.56
+2009-07-15,52.23,53.93,52.02,53.75,6637700,50.35
+2009-07-14,51.60,51.74,50.87,51.58,3613800,48.32
+2009-07-13,49.85,51.53,49.61,51.42,5656800,48.17
+2009-07-10,49.21,49.99,49.00,49.64,4803400,46.50
+2009-07-09,50.19,50.63,49.49,49.65,4338900,46.51
+2009-07-08,49.74,50.05,49.01,49.68,7001100,46.54
+2009-07-07,50.89,50.99,49.38,49.43,6282900,46.31
+2009-07-06,49.87,50.98,49.33,50.90,6282400,47.68
+2009-07-02,51.70,51.76,49.90,50.24,5516800,47.07
+2009-07-01,52.15,52.69,52.04,52.28,4671000,48.98
+2009-06-30,52.40,52.61,51.15,51.96,6995100,48.68
+2009-06-29,51.80,52.64,51.70,52.47,5107900,49.16
+2009-06-26,51.74,52.08,51.19,51.55,12306500,48.29
+2009-06-25,50.63,52.35,50.54,52.03,6110300,48.74
+2009-06-24,52.27,52.52,50.44,50.81,6481000,47.60
+2009-06-23,52.82,52.96,51.65,51.84,5483700,48.56
+2009-06-22,53.85,53.85,52.32,52.58,5677600,49.26
+2009-06-19,55.22,55.25,54.03,54.20,8405500,50.78
+2009-06-18,54.67,55.30,54.56,54.93,5410300,51.46
+2009-06-17,54.46,55.23,54.35,54.68,5595600,51.23
+2009-06-16,54.75,55.28,54.35,54.58,6048800,51.13
+2009-06-15,55.31,55.40,53.97,54.72,5762100,51.26
+2009-06-12,55.34,55.97,54.77,55.84,3611700,52.31
+2009-06-11,55.71,56.32,55.32,55.55,5110500,52.04
+2009-06-10,56.05,56.22,54.55,55.50,6008600,51.99
+2009-06-09,56.57,56.65,55.09,55.52,5877100,52.01
+2009-06-08,56.25,56.97,55.28,56.49,5248000,52.92
+2009-06-05,55.89,56.99,55.86,56.39,8450100,52.83
+2009-06-04,54.86,55.41,54.67,55.13,5098700,51.65
+2009-06-03,55.12,55.37,54.20,54.69,4971100,51.23
+2009-06-02,55.21,55.92,54.67,55.58,5478800,52.07
+2009-06-01,53.49,55.58,53.21,55.27,5974800,51.78
+2009-05-29,52.53,52.70,51.73,52.61,4778400,49.29
+2009-05-28,51.86,52.57,50.95,52.38,5009700,49.07
+2009-05-27,52.84,53.20,51.43,51.44,4974100,48.19
+2009-05-26,51.04,53.03,50.64,52.74,5329400,49.41
+2009-05-22,50.78,51.76,50.52,51.04,4295000,47.82
+2009-05-21,51.04,51.18,49.90,50.76,6178600,47.55
+2009-05-20,52.69,52.89,51.59,51.74,6130900,48.47
+2009-05-19,52.84,53.17,52.21,52.30,5573200,49.00
+2009-05-18,51.16,53.07,51.16,52.98,5998800,49.63
+2009-05-15,51.38,51.94,50.92,51.28,7094700,48.04
+2009-05-14,50.80,52.05,50.75,51.51,6675200,48.26
+2009-05-13,51.44,51.44,49.87,50.61,8069300,47.41
+2009-05-12,52.89,53.07,51.74,52.84,6522300,49.14
+2009-05-11,52.70,53.13,52.11,52.50,5339800,48.82
+2009-05-08,52.42,53.61,51.03,53.55,7328700,49.80
+2009-05-07,52.28,52.76,51.20,51.72,6311100,48.10
+2009-05-06,52.34,52.85,51.51,52.29,4989200,48.63
+2009-05-05,50.90,51.90,50.90,51.83,4930300,48.20
+2009-05-04,49.62,51.40,49.62,51.18,6941600,47.60
+2009-05-01,49.27,49.79,48.66,49.52,4495300,46.05
+2009-04-30,49.48,50.28,48.52,48.84,6544700,45.42
+2009-04-29,48.47,49.66,48.15,48.91,5533800,45.49
+2009-04-28,47.69,48.56,47.34,47.97,3581800,44.61
+2009-04-27,48.87,49.34,48.16,48.46,4782000,45.07
+2009-04-24,48.26,49.68,47.84,49.37,7701400,45.91
+2009-04-23,46.79,48.15,46.26,48.04,8005600,44.68
+2009-04-22,47.63,48.44,46.84,46.89,8228700,43.61
+2009-04-21,47.25,48.85,46.99,47.99,10770800,44.63
+2009-04-20,46.63,46.77,45.50,45.81,5878900,42.60
+2009-04-17,47.74,48.26,47.28,47.32,6684600,44.01
+2009-04-16,47.16,47.88,45.97,47.50,5616600,44.17
+2009-04-15,45.40,47.20,45.31,46.76,6056300,43.49
+2009-04-14,46.00,46.26,45.17,45.55,6048900,42.36
+2009-04-13,46.84,46.84,45.54,46.39,5080000,43.14
+2009-04-09,45.81,47.50,45.74,47.29,7804100,43.98
+2009-04-08,45.28,45.38,43.89,44.62,6731500,41.50
+2009-04-07,45.58,46.08,44.90,45.16,5858600,42.00
+2009-04-06,45.30,46.36,44.63,46.31,5578400,43.07
+2009-04-03,46.26,46.32,44.95,45.63,6503500,42.44
+2009-04-02,44.93,46.75,44.69,45.94,10199900,42.72
+2009-04-01,42.45,44.18,42.06,43.88,7209700,40.81
+2009-03-31,42.63,43.86,42.60,42.98,6441200,39.97
+2009-03-30,43.60,43.91,42.14,42.60,6530900,39.62
+2009-03-27,45.02,45.31,44.28,44.48,5513900,41.37
+2009-03-26,43.80,45.59,43.56,45.47,9179200,42.29
+2009-03-25,43.49,44.71,42.72,43.69,10556000,40.63
+2009-03-24,42.96,43.88,42.83,43.21,6321700,40.19
+2009-03-23,41.36,43.55,41.24,43.48,8082700,40.44
+2009-03-20,41.61,41.92,40.39,40.53,10383900,37.69
+2009-03-19,42.27,42.27,40.89,41.05,7088900,38.18
+2009-03-18,41.49,42.48,40.47,41.88,8683600,38.95
+2009-03-17,41.20,41.73,40.20,41.71,7257600,38.79
+2009-03-16,40.89,42.22,40.80,41.12,8389200,38.24
+2009-03-13,41.46,41.92,40.30,40.57,9083200,37.73
+2009-03-12,40.82,41.99,40.00,41.80,7692200,38.87
+2009-03-11,40.85,41.69,40.35,41.06,10084800,38.19
+2009-03-10,38.29,40.79,37.93,40.79,12141100,37.93
+2009-03-09,38.03,38.75,37.40,37.56,7758900,34.93
+2009-03-06,38.24,38.78,37.74,38.54,12189200,35.84
+2009-03-05,38.09,38.87,37.61,37.92,10797300,35.27
+2009-03-04,39.17,39.84,38.88,39.16,9739800,36.42
+2009-03-03,39.48,39.53,38.41,38.55,11499500,35.85
+2009-03-02,40.23,40.33,39.08,39.17,13265200,36.43
+2009-02-27,40.61,41.35,40.10,40.83,13032500,37.97
+2009-02-26,41.75,42.08,41.01,41.10,7871100,38.22
+2009-02-25,42.66,42.66,41.06,41.52,10247000,38.61
+2009-02-24,42.37,43.35,41.76,43.00,9434400,39.99
+2009-02-23,44.14,44.48,42.22,42.35,7521300,39.39
+2009-02-20,44.03,44.70,43.28,43.99,8530900,40.91
+2009-02-19,45.20,45.93,44.61,44.72,5531700,41.59
+2009-02-18,45.75,45.90,44.52,44.85,6362300,41.71
+2009-02-17,45.97,46.71,45.18,45.68,10873000,42.12
+2009-02-13,47.14,47.96,46.78,47.09,4447100,43.42
+2009-02-12,46.60,47.01,45.41,46.91,6384200,43.26
+2009-02-11,47.26,48.03,47.00,47.62,4513200,43.91
+2009-02-10,49.25,49.78,46.75,47.06,8098400,43.40
+2009-02-09,49.09,49.87,48.60,49.62,6983200,45.76
+2009-02-06,48.17,49.57,47.99,49.03,7173800,45.21
+2009-02-05,47.23,48.53,46.52,48.05,6629600,44.31
+2009-02-04,48.27,48.86,47.35,47.53,5592900,43.83
+2009-02-03,48.24,48.64,47.15,48.31,5429100,44.55
+2009-02-02,47.26,48.17,46.94,47.54,6267800,43.84
+2009-01-30,48.74,49.85,47.35,47.99,6783000,44.25
+2009-01-29,50.00,50.19,48.50,48.68,6158700,44.89
+2009-01-28,49.44,51.07,49.44,50.66,5065200,46.72
+2009-01-27,49.26,49.85,48.53,49.24,5056900,45.41
+2009-01-26,47.90,49.43,47.49,48.67,6420400,44.88
+2009-01-23,47.45,48.15,46.94,47.41,6223700,43.72
+2009-01-22,48.66,49.35,47.74,48.95,7861800,45.14
+2009-01-21,49.59,49.89,47.19,49.25,11964500,45.42
+2009-01-20,50.90,51.25,49.15,49.36,7910400,45.52
+2009-01-16,50.55,51.50,49.62,51.10,8183700,47.12
+2009-01-15,50.03,50.51,48.18,49.69,6364300,45.82
+2009-01-14,49.90,50.50,49.25,50.03,5923400,46.14
+2009-01-13,52.08,52.57,50.30,50.80,6984200,46.85
+2009-01-12,52.67,53.12,52.00,52.36,4525700,48.28
+2009-01-09,53.85,54.00,52.55,52.70,4424000,48.60
+2009-01-08,53.17,53.76,52.77,53.51,5972300,49.34
+2009-01-07,53.65,53.91,52.84,53.52,5804300,49.35
+2009-01-06,54.60,55.51,54.10,54.88,5159800,50.61
+2009-01-05,54.32,54.98,53.80,54.30,5462300,50.07
+2009-01-02,53.46,55.24,53.03,54.95,4690300,50.67
+2008-12-31,53.15,54.08,53.04,53.60,4630500,49.43
+2008-12-30,51.78,53.14,51.43,53.04,4828800,48.91
+2008-12-29,50.92,51.33,50.38,51.33,3910800,47.33
+2008-12-26,51.22,51.52,50.61,51.13,1982000,47.15
+2008-12-24,50.79,51.40,50.45,51.15,1410200,47.17
+2008-12-23,52.00,52.36,50.39,50.62,5871100,46.68
+2008-12-22,50.65,51.91,49.95,51.74,7898500,47.71
+2008-12-19,52.20,52.37,50.30,51.37,12120200,47.37
+2008-12-18,50.78,51.72,50.53,50.81,7941800,46.85
+2008-12-17,50.90,51.47,50.22,50.60,6451100,46.66
+2008-12-16,50.65,51.82,49.08,51.67,9017700,47.65
+2008-12-15,49.49,50.10,48.87,49.63,7989000,45.77
+2008-12-12,45.81,48.95,45.52,48.82,9972800,45.02
+2008-12-11,47.18,48.64,46.65,47.08,6737100,43.42
+2008-12-10,48.45,48.97,47.21,48.01,7186300,44.27
+2008-12-09,48.43,48.78,47.16,47.97,9758700,44.24
+2008-12-08,50.11,50.50,48.53,48.65,9985700,44.86
+2008-12-05,46.66,49.40,45.82,49.01,9426700,45.19
+2008-12-04,46.74,48.20,46.42,47.16,9719300,43.49
+2008-12-03,45.82,47.51,45.20,47.32,7981000,43.64
+2008-12-02,46.43,46.60,45.05,46.06,9453300,42.47
+2008-12-01,47.93,47.93,45.45,45.62,9254100,42.07
+2008-11-28,47.56,48.70,47.56,48.53,3975800,44.75
+2008-11-26,46.19,47.77,45.70,47.73,8616300,44.01
+2008-11-25,50.00,50.00,46.59,47.13,12945300,43.46
+2008-11-24,47.17,49.87,46.13,49.11,9997400,45.29
+2008-11-21,43.78,47.03,41.76,46.67,15812600,43.04
+2008-11-20,45.30,46.39,42.76,43.22,16485300,39.86
+2008-11-19,49.14,49.55,45.86,45.99,9944300,42.41
+2008-11-18,47.65,49.50,47.20,49.32,9062100,45.48
+2008-11-17,49.61,50.54,48.01,48.15,8027800,44.40
+2008-11-14,51.29,53.56,49.74,50.23,7227600,46.32
+2008-11-13,49.80,52.45,46.57,52.28,11826400,48.21
+2008-11-12,50.80,50.85,48.93,49.01,6928600,45.19
+2008-11-11,51.41,53.00,50.00,51.80,6738000,47.41
+2008-11-10,53.02,54.24,51.41,52.19,6871400,47.77
+2008-11-07,50.92,51.96,50.15,51.81,6065700,47.42
+2008-11-06,53.18,54.20,50.23,50.61,8765200,46.32
+2008-11-05,56.46,56.94,53.50,53.67,8107000,49.12
+2008-11-04,56.00,57.64,55.39,57.25,8033900,52.40
+2008-11-03,54.96,55.70,54.09,54.25,4123500,49.66
+2008-10-31,54.00,55.62,52.50,54.96,7420000,50.31
+2008-10-30,53.96,54.84,51.74,53.57,8066900,49.03
+2008-10-29,51.80,54.00,50.90,52.08,11542300,47.67
+2008-10-28,46.25,51.46,45.67,51.29,11088800,46.95
+2008-10-27,46.68,47.78,45.00,45.18,8291100,41.35
+2008-10-24,45.18,48.91,45.04,47.31,9156100,43.30
+2008-10-23,48.96,49.96,46.07,48.69,12021000,44.57
+2008-10-22,49.83,50.66,47.51,48.60,9802700,44.48
+2008-10-21,51.20,52.29,50.41,50.95,7271100,46.63
+2008-10-20,51.35,52.29,49.25,52.23,10999700,47.81
+2008-10-17,52.73,53.51,50.34,50.71,11420200,46.42
+2008-10-16,49.70,53.47,47.63,52.88,16098700,48.40
+2008-10-15,51.39,54.29,48.82,49.25,14549700,45.08
+2008-10-14,57.63,57.63,51.61,52.53,15726500,48.08
+2008-10-13,49.30,54.19,48.94,54.13,13733800,49.55
+2008-10-10,45.01,50.63,43.28,47.63,20988600,43.60
+2008-10-09,50.74,50.95,46.33,46.33,11778800,42.41
+2008-10-08,48.80,51.99,48.66,49.68,13993600,45.47
+2008-10-07,52.54,53.99,50.03,50.12,10923800,45.88
+2008-10-06,53.88,54.48,50.31,52.65,12764000,48.19
+2008-10-03,56.36,57.10,54.79,54.86,9731800,50.21
+2008-10-02,58.45,58.89,54.89,54.98,10462400,50.32
+2008-10-01,59.48,59.96,58.62,59.12,8265000,54.11
+2008-09-30,57.33,60.36,56.97,60.06,9067200,54.97
+2008-09-29,59.89,60.20,56.15,56.66,9812000,51.86
+2008-09-26,58.12,60.92,57.79,60.86,6114000,55.71
+2008-09-25,60.11,60.46,58.87,59.17,8026300,54.16
+2008-09-24,59.63,60.72,59.13,59.63,5877000,54.58
+2008-09-23,61.70,62.47,59.96,60.15,6570000,55.06
+2008-09-22,63.53,64.60,61.28,61.62,7456300,56.40
+2008-09-19,64.51,66.99,61.01,64.30,11065200,58.85
+2008-09-18,61.33,62.78,59.64,62.49,10685500,57.20
+2008-09-17,62.27,62.58,60.59,60.71,9021400,55.57
+2008-09-16,62.16,63.79,61.90,63.11,9600500,57.76
+2008-09-15,62.83,64.12,62.52,63.12,8135200,57.77
+2008-09-12,63.41,64.90,63.35,64.46,5847900,59.00
+2008-09-11,62.99,63.93,62.32,63.93,7178300,58.52
+2008-09-10,64.45,64.45,62.90,63.32,6220500,57.96
+2008-09-09,65.56,66.00,64.11,64.11,7440800,58.68
+2008-09-08,65.27,66.08,64.30,65.78,7362800,60.21
+2008-09-05,64.48,65.07,63.68,64.08,6804400,58.65
+2008-09-04,66.72,66.99,64.24,64.88,8575600,59.38
+2008-09-03,67.80,67.80,66.30,67.42,5819500,61.71
+2008-09-02,66.43,67.95,65.70,66.16,5535000,60.56
+2008-08-29,66.34,66.89,65.43,65.59,3986800,60.03
+2008-08-28,65.39,66.98,65.01,66.72,3580500,61.07
+2008-08-27,64.86,65.30,64.50,65.05,3678000,59.54
+2008-08-26,64.65,65.13,64.36,64.89,3123700,59.39
+2008-08-25,65.70,65.79,64.48,64.96,4590300,59.46
+2008-08-22,64.88,66.06,63.00,65.98,4098100,60.39
+2008-08-21,64.10,64.68,63.52,64.21,4074700,58.77
+2008-08-20,64.98,65.15,63.99,64.75,4520400,59.27
+2008-08-19,65.29,65.46,64.61,64.95,3936500,59.45
+2008-08-18,67.11,67.11,65.28,65.83,4439600,60.25
+2008-08-15,66.35,67.30,66.03,66.80,4445900,61.14
+2008-08-14,65.71,67.00,65.31,66.12,4571900,60.52
+2008-08-13,66.14,66.56,65.21,66.10,4356400,60.50
+2008-08-12,66.96,67.24,66.30,66.51,4388800,60.58
+2008-08-11,66.69,67.60,66.35,67.22,4739700,61.23
+2008-08-08,64.89,66.95,64.50,66.86,5910100,60.90
+2008-08-07,65.83,65.95,64.64,64.74,6972200,58.97
+2008-08-06,65.39,66.74,64.92,66.55,7149000,60.62
+2008-08-05,64.16,65.60,63.67,65.54,5641400,59.70
+2008-08-04,63.47,64.23,62.65,63.76,5049800,58.08
+2008-08-01,64.07,64.33,62.94,63.56,6094400,57.90
+2008-07-31,65.80,66.05,63.95,63.98,6844300,58.28
+2008-07-30,65.64,66.62,65.38,66.25,5697900,60.35
+2008-07-29,64.04,65.63,64.00,65.52,5699900,59.68
+2008-07-28,65.48,65.48,64.01,64.07,4648200,58.36
+2008-07-25,64.39,65.29,64.37,65.23,5081900,59.42
+2008-07-24,65.94,65.98,64.04,64.20,6510800,58.48
+2008-07-23,65.47,65.96,64.74,65.78,6400300,59.92
+2008-07-22,64.09,65.33,63.71,65.27,6555000,59.45
+2008-07-21,64.48,64.48,63.31,64.05,4690200,58.34
+2008-07-18,65.00,65.00,63.40,64.09,7980500,58.38
+2008-07-17,64.50,65.31,62.58,64.70,14445600,58.94
+2008-07-16,60.16,61.25,58.96,61.11,8582700,55.67
+2008-07-15,60.68,60.84,58.87,60.08,6742800,54.73
+2008-07-14,61.30,61.56,60.15,61.05,4474200,55.61
+2008-07-11,61.31,61.80,59.76,60.69,8627600,55.28
+2008-07-10,61.12,62.40,61.12,62.17,6793500,56.63
+2008-07-09,61.96,62.18,61.02,61.12,8425900,55.67
+2008-07-08,60.50,62.46,60.50,61.77,6953300,56.27
+2008-07-07,61.19,62.06,60.22,60.58,7265500,55.18
+2008-07-03,60.08,61.09,59.99,61.05,5401400,55.61
+2008-07-02,61.02,61.21,59.70,59.70,9032400,54.38
+2008-07-01,60.90,61.34,59.55,60.68,14621100,55.27
+2008-06-30,61.15,62.15,60.51,61.70,9812800,56.20
+2008-06-27,62.73,62.75,61.05,61.15,13526000,55.70
+2008-06-26,65.41,65.68,62.65,62.79,14575300,57.20
+2008-06-25,67.90,68.28,65.82,66.02,10966100,60.14
+2008-06-24,68.70,69.00,67.95,68.16,5778700,62.09
+2008-06-23,69.23,69.23,68.43,68.82,4618400,62.69
+2008-06-20,68.43,68.94,67.78,68.80,8822500,62.67
+2008-06-19,68.17,69.00,66.99,68.82,5261000,62.69
+2008-06-18,67.85,68.69,67.85,68.07,5021200,62.00
+2008-06-17,69.37,69.37,68.19,68.41,5220900,62.31
+2008-06-16,68.35,69.23,67.91,68.88,4931700,62.74
+2008-06-13,68.46,69.14,68.07,68.56,5055200,62.45
+2008-06-12,67.32,69.00,67.15,67.92,8033700,61.87
+2008-06-11,67.05,67.20,66.59,66.65,6100500,60.71
+2008-06-10,67.20,67.61,67.02,67.08,5212300,61.10
+2008-06-09,67.36,67.74,66.47,67.55,6224000,61.53
+2008-06-06,69.43,69.43,66.93,67.01,11831800,61.04
+2008-06-05,69.44,70.10,69.07,69.97,5444200,63.74
+2008-06-04,69.41,69.71,68.95,69.26,7153700,63.09
+2008-06-03,70.97,71.10,69.26,69.76,6935200,63.54
+2008-06-02,70.43,71.03,70.01,70.73,4366500,64.43
+2008-05-30,70.30,71.23,69.76,71.04,5305600,64.71
+2008-05-29,69.96,71.10,69.50,70.23,5738200,63.97
+2008-05-28,71.03,71.22,69.73,70.23,4960400,63.97
+2008-05-27,69.87,70.84,69.83,70.80,4619400,64.49
+2008-05-23,71.26,71.43,69.89,70.01,7029500,63.77
+2008-05-22,72.02,72.36,71.55,71.84,3920800,65.44
+2008-05-21,73.67,74.02,71.87,72.02,6014100,65.60
+2008-05-20,74.10,74.25,73.01,73.40,5023600,66.86
+2008-05-19,73.79,75.00,73.76,74.36,3627700,67.73
+2008-05-16,74.26,74.56,73.49,73.96,5709700,67.37
+2008-05-15,74.85,75.02,74.06,74.29,4928000,67.67
+2008-05-14,75.08,75.86,74.66,75.16,4479000,68.46
+2008-05-13,74.61,75.22,74.17,74.92,3396800,67.95
+2008-05-12,73.17,74.57,73.13,74.57,3333200,67.64
+2008-05-09,73.63,73.63,72.39,73.13,3988200,66.33
+2008-05-08,73.35,74.34,73.23,74.06,3825900,67.17
+2008-05-07,74.86,75.00,73.03,73.03,4349500,66.24
+2008-05-06,74.48,74.92,73.84,74.68,2564300,67.74
+2008-05-05,74.69,75.00,74.42,74.62,3386200,67.68
+2008-05-02,74.90,75.40,74.59,75.10,5497200,68.12
+2008-05-01,72.50,74.70,72.50,74.50,5167200,67.57
+2008-04-30,73.11,73.84,72.33,72.47,5035700,65.73
+2008-04-29,73.09,73.36,72.34,73.11,3380800,66.31
+2008-04-28,72.53,73.60,72.53,73.04,4060900,66.25
+2008-04-25,73.00,73.11,72.09,72.68,3398200,65.92
+2008-04-24,72.00,73.13,71.76,72.70,4519100,65.94
+2008-04-23,71.85,72.34,71.04,71.86,4533700,65.18
+2008-04-22,71.65,71.90,70.92,71.44,4094200,64.80
+2008-04-21,71.98,72.34,71.60,72.09,3622900,65.39
+2008-04-18,72.13,72.61,71.19,72.51,7034800,65.77
+2008-04-17,71.33,71.42,70.09,70.79,6664400,64.21
+2008-04-16,71.15,73.23,71.15,72.63,6429800,65.88
+2008-04-15,70.50,71.45,70.05,70.84,4403900,64.25
+2008-04-14,69.37,70.41,69.37,69.99,5101000,63.48
+2008-04-11,70.69,70.99,69.35,69.53,7797400,63.06
+2008-04-10,70.68,72.18,70.59,71.85,4457000,65.17
+2008-04-09,71.70,72.02,70.30,70.81,4340200,64.23
+2008-04-08,71.35,71.80,71.00,71.80,3091600,65.12
+2008-04-07,72.10,72.57,71.48,71.79,3915800,65.11
+2008-04-04,70.73,72.40,70.70,71.73,4539700,65.06
+2008-04-03,71.12,71.14,70.17,70.76,3648200,64.18
+2008-04-02,71.73,71.84,70.84,71.18,5325700,64.56
+2008-04-01,69.24,71.60,69.24,71.24,7358100,64.62
+2008-03-31,68.66,69.33,68.16,68.82,5188800,62.42
+2008-03-28,69.74,70.24,68.34,68.55,4842200,62.18
+2008-03-27,70.01,70.58,69.27,69.41,4293400,62.96
+2008-03-26,69.90,69.91,69.21,69.61,4235300,63.14
+2008-03-25,70.42,70.60,69.55,70.16,4624000,63.64
+2008-03-24,69.42,70.70,69.20,70.34,4318900,63.80
+2008-03-20,68.85,69.68,68.14,69.01,6408100,62.59
+2008-03-19,69.62,70.49,68.76,68.76,6099400,62.37
+2008-03-18,68.88,69.86,68.35,69.83,7056600,63.34
+2008-03-17,66.29,68.19,66.29,67.56,7766200,61.28
+2008-03-14,69.15,69.15,66.95,67.71,6022500,61.41
+2008-03-13,67.39,68.99,67.08,68.51,5171900,62.14
+2008-03-12,68.50,69.02,68.05,68.20,4332300,61.86
+2008-03-11,67.59,68.37,66.53,68.37,5990200,62.01
+2008-03-10,67.60,67.60,66.14,66.23,7074100,60.07
+2008-03-07,68.49,69.28,67.36,67.49,6758200,61.21
+2008-03-06,69.53,70.19,68.82,68.83,4907700,62.43
+2008-03-05,68.29,70.28,68.29,69.73,5346400,63.25
+2008-03-04,68.90,69.08,68.20,68.90,8104200,62.49
+2008-03-03,69.94,69.94,68.20,69.40,8237300,62.95
+2008-02-29,71.24,71.85,70.36,70.51,4676500,63.95
+2008-02-28,72.55,72.86,71.79,72.17,4218900,65.46
+2008-02-27,73.05,73.46,72.50,72.93,5050900,66.15
+2008-02-26,72.92,73.75,72.69,73.29,5176400,66.47
+2008-02-25,72.42,73.57,72.20,73.41,6395800,66.58
+2008-02-22,70.69,72.44,70.69,72.23,3706800,65.51
+2008-02-21,72.17,72.18,70.83,70.89,4581200,64.30
+2008-02-20,71.46,72.10,70.90,72.05,3693100,65.35
+2008-02-19,72.49,72.65,71.79,71.95,3932600,65.26
+2008-02-15,72.50,72.50,70.96,71.53,5271700,64.88
+2008-02-14,73.69,73.70,72.48,72.65,4003500,65.89
+2008-02-13,73.36,73.52,72.44,73.52,4690000,66.68
+2008-02-12,71.88,73.50,71.72,72.82,5039500,65.76
+2008-02-11,71.47,71.66,70.42,71.57,3630800,64.63
+2008-02-08,71.22,72.09,70.83,71.35,5001200,64.43
+2008-02-07,71.53,71.91,70.83,71.47,7327200,64.54
+2008-02-06,72.70,72.94,71.70,71.87,4697800,64.90
+2008-02-05,72.90,73.74,72.20,72.35,6287600,65.33
+2008-02-04,74.12,74.31,73.60,74.05,3344100,66.87
+2008-02-01,73.50,74.26,73.25,74.12,4609000,66.93
+2008-01-31,71.65,74.00,71.65,73.27,7019700,66.16
+2008-01-30,72.95,74.41,72.34,72.75,6561400,65.69
+2008-01-29,74.27,74.32,72.71,73.18,4904200,66.08
+2008-01-28,72.45,73.95,71.99,73.73,5819900,66.58
+2008-01-25,73.53,74.22,72.50,72.75,8006300,65.69
+2008-01-24,71.41,72.87,71.15,72.56,8412400,65.52
+2008-01-23,66.30,71.39,66.08,70.98,12312800,64.10
+2008-01-22,65.48,68.04,65.20,67.24,11280000,60.72
+2008-01-18,68.58,70.00,67.71,68.05,9047600,61.45
+2008-01-17,70.98,71.21,67.66,68.09,9203500,61.49
+2008-01-16,71.28,72.25,70.62,71.04,7095600,64.15
+2008-01-15,71.94,72.29,71.18,71.36,4562500,64.44
+2008-01-14,72.11,72.50,71.61,72.19,4291900,65.19
+2008-01-11,71.87,72.47,71.28,71.68,5701600,64.73
+2008-01-10,71.56,72.77,70.03,72.39,7131600,65.37
+2008-01-09,71.66,73.07,70.56,71.96,9232300,64.98
+2008-01-08,75.19,75.19,71.44,71.79,8250900,64.83
+2008-01-07,75.33,75.70,74.10,74.67,5850900,67.43
+2008-01-04,75.69,76.19,74.90,75.02,5540300,67.74
+2008-01-03,75.31,76.69,75.02,76.28,4355800,68.88
+2008-01-02,76.64,77.14,74.85,75.21,4262900,67.92
+2007-12-31,76.77,77.14,76.27,76.54,2467100,69.12
+2007-12-28,77.25,77.53,76.61,76.87,1969900,69.42
+2007-12-27,78.08,78.20,76.53,76.84,2366500,69.39
+2007-12-26,78.16,78.33,77.16,77.82,2529400,70.27
+2007-12-24,77.78,78.85,77.75,78.18,2477800,70.60
+2007-12-21,76.59,78.00,76.59,77.83,6667600,70.28
+2007-12-20,76.20,76.48,75.55,76.40,3471600,68.99
+2007-12-19,76.05,76.60,74.95,75.80,3842600,68.45
+2007-12-18,75.80,76.18,74.63,75.92,4397400,68.56
+2007-12-17,76.48,76.65,74.83,75.04,4470400,67.76
+2007-12-14,77.10,77.97,76.45,76.69,5065200,69.25
+2007-12-13,76.56,77.81,75.50,77.61,3458200,70.08
+2007-12-12,78.26,78.26,75.80,76.78,5224000,69.33
+2007-12-11,78.83,79.30,76.26,76.42,5599000,69.01
+2007-12-10,78.13,78.95,78.13,78.83,2401100,71.19
+2007-12-07,77.87,78.40,77.42,78.07,3622400,70.50
+2007-12-06,76.82,78.04,76.22,77.99,4550400,70.43
+2007-12-05,76.20,76.93,76.00,76.85,4847700,69.40
+2007-12-04,74.33,75.39,74.33,74.75,3440400,67.50
+2007-12-03,74.02,75.30,74.02,74.93,4781400,67.66
+2007-11-30,76.17,76.56,74.49,74.77,5345500,67.52
+2007-11-29,75.75,75.92,75.19,75.44,3190400,68.12
+2007-11-28,74.71,76.26,74.42,75.85,5746800,68.49
+2007-11-27,73.14,74.26,72.60,74.00,5245000,66.82
+2007-11-26,73.44,74.22,72.60,72.68,3940200,65.63
+2007-11-23,73.12,73.53,72.80,73.46,1473200,66.34
+2007-11-21,72.71,74.13,72.68,72.78,4394600,65.72
+2007-11-20,73.80,75.00,73.56,74.32,5331200,67.11
+2007-11-19,73.85,74.08,72.83,73.53,5527400,66.40
+2007-11-16,74.60,74.76,73.37,74.30,4670100,67.09
+2007-11-15,74.77,74.85,73.38,73.95,4676800,66.78
+2007-11-14,75.69,75.83,74.72,74.92,3658000,67.65
+2007-11-13,74.40,75.37,74.00,75.33,4360900,67.74
+2007-11-12,73.23,74.82,73.23,73.93,5271200,66.48
+2007-11-09,74.31,74.47,73.42,73.51,6889500,66.10
+2007-11-08,74.82,75.14,74.02,74.70,6180200,67.17
+2007-11-07,76.11,76.47,74.37,74.46,4954700,66.95
+2007-11-06,76.17,76.75,75.61,76.62,3531900,68.90
+2007-11-05,75.00,76.51,75.00,76.11,3896800,68.44
+2007-11-02,74.90,75.90,74.50,75.65,3816400,68.02
+2007-11-01,75.11,76.03,74.59,74.72,5299400,67.19
+2007-10-31,75.88,76.71,75.30,76.59,5291300,68.87
+2007-10-30,75.55,76.49,75.39,75.82,3754600,68.18
+2007-10-29,75.67,76.04,75.21,75.78,2988200,68.14
+2007-10-26,76.11,76.32,74.94,75.44,5768300,67.83
+2007-10-25,76.75,76.95,75.39,75.72,5572700,68.09
+2007-10-24,75.81,76.65,75.20,76.49,5271500,68.78
+2007-10-23,76.45,76.60,75.42,76.02,4091800,68.36
+2007-10-22,75.49,76.55,75.13,75.80,5903700,68.16
+2007-10-19,77.27,77.60,75.87,76.00,9964500,68.34
+2007-10-18,76.77,78.24,76.52,77.43,6536400,69.62
+2007-10-17,80.08,80.49,75.57,76.80,14331700,69.06
+2007-10-16,80.13,80.73,79.13,79.65,4012500,71.62
+2007-10-15,81.17,81.17,79.27,79.87,3239500,71.82
+2007-10-12,79.58,80.62,79.08,80.32,2957200,72.22
+2007-10-11,80.86,81.20,78.64,79.25,4732800,71.26
+2007-10-10,81.32,81.50,79.39,80.50,3476800,72.38
+2007-10-09,80.30,81.46,80.20,81.20,2957700,73.01
+2007-10-08,80.84,81.28,80.21,80.36,3212000,72.26
+2007-10-05,80.24,81.15,80.24,80.84,4035900,72.69
+2007-10-04,79.60,80.70,79.60,80.09,2251500,72.02
+2007-10-03,80.40,80.70,79.39,79.67,4402200,71.64
+2007-10-02,82.00,82.50,80.22,80.62,4346900,72.49
+2007-10-01,80.48,82.37,80.48,82.07,4617500,73.80
+2007-09-28,80.31,80.98,80.11,80.48,3197000,72.37
+2007-09-27,80.50,80.78,79.94,80.69,3388400,72.56
+2007-09-26,79.91,80.75,79.61,80.20,4652700,72.11
+2007-09-25,78.69,80.00,78.52,79.93,4668900,71.87
+2007-09-24,79.44,79.75,78.65,78.69,3858800,70.76
+2007-09-21,79.59,79.95,78.73,79.43,6473800,71.42
+2007-09-20,78.51,79.04,78.25,78.73,3814300,70.79
+2007-09-19,78.27,78.99,78.05,78.90,5132300,70.95
+2007-09-18,75.91,78.30,75.46,78.16,5398900,70.28
+2007-09-17,75.70,76.24,75.52,75.83,2595400,68.19
+2007-09-14,75.05,76.37,74.98,76.14,4088500,68.46
+2007-09-13,75.32,75.40,74.57,75.02,4020900,67.46
+2007-09-12,74.75,75.50,74.37,74.84,3507400,67.30
+2007-09-11,74.70,74.98,73.71,74.67,5534100,67.14
+2007-09-10,74.29,74.95,73.11,74.49,3060100,66.98
+2007-09-07,74.00,74.45,73.64,73.79,3810400,66.35
+2007-09-06,73.74,75.11,73.45,75.01,3679900,67.45
+2007-09-05,73.90,74.45,73.11,73.45,4521000,66.05
+2007-09-04,74.75,74.83,73.70,74.43,4476500,66.93
+2007-08-31,74.47,75.50,74.33,74.63,3931500,67.11
+2007-08-30,73.41,74.55,73.27,73.84,2768400,66.40
+2007-08-29,72.23,74.48,72.12,74.35,4129500,66.85
+2007-08-28,73.30,73.71,71.90,72.00,4198000,64.74
+2007-08-27,74.06,74.22,73.50,73.72,2664700,66.29
+2007-08-24,73.36,74.46,73.01,74.33,2980100,66.84
+2007-08-23,73.81,74.00,73.09,73.30,3478400,65.91
+2007-08-22,73.14,74.22,73.01,73.87,4473800,66.42
+2007-08-21,74.59,74.70,72.58,72.94,5521400,65.59
+2007-08-20,73.70,75.02,72.96,74.70,6394400,67.17
+2007-08-17,72.54,74.22,71.56,73.82,8434000,66.38
+2007-08-16,70.59,71.40,69.00,71.08,9437800,63.91
+2007-08-15,72.61,72.81,71.44,71.63,4539900,64.41
+2007-08-14,74.05,74.25,72.58,72.78,3950200,65.16
+2007-08-13,73.08,74.39,73.05,74.01,3852700,66.26
+2007-08-10,71.46,73.68,71.07,73.08,5874500,65.42
+2007-08-09,74.04,74.92,72.37,72.37,6197500,64.79
+2007-08-08,74.07,75.23,73.50,74.05,5338600,66.29
+2007-08-07,74.84,74.85,73.52,74.15,5499600,66.38
+2007-08-06,76.58,76.71,73.22,74.85,6103400,67.01
+2007-08-03,74.97,75.41,73.84,73.93,6266000,66.18
+2007-08-02,74.37,74.97,73.83,74.76,4871900,66.93
+2007-08-01,73.05,74.74,72.45,74.65,7022000,66.83
+2007-07-31,75.00,75.00,72.97,72.97,5920000,65.33
+2007-07-30,72.92,74.13,72.92,73.63,4969800,65.92
+2007-07-27,74.74,74.85,73.10,73.29,7375200,65.61
+2007-07-26,74.76,76.43,73.81,74.45,9314600,66.65
+2007-07-25,75.08,75.74,74.71,75.19,4735900,67.31
+2007-07-24,75.74,76.31,74.70,74.74,5904000,66.91
+2007-07-23,76.57,76.84,75.97,76.22,5153000,68.23
+2007-07-20,77.19,77.23,75.84,76.03,6738500,68.06
+2007-07-19,76.18,77.40,75.09,77.18,8376000,69.09
+2007-07-18,76.00,76.20,74.85,75.56,8716700,67.64
+2007-07-17,77.55,77.82,76.69,76.84,8750800,68.79
+2007-07-16,75.86,76.98,75.51,76.67,7356800,68.64
+2007-07-13,74.25,75.21,73.71,75.00,4905800,67.14
+2007-07-12,73.06,74.00,73.00,73.99,3958400,66.24
+2007-07-11,72.06,73.00,71.99,73.00,4394400,65.35
+2007-07-10,71.88,72.45,71.69,72.07,5336200,64.52
+2007-07-09,72.32,72.70,72.00,72.52,3453900,64.92
+2007-07-06,72.29,72.88,72.03,72.60,2498100,64.99
+2007-07-05,72.39,72.72,72.06,72.12,3189100,64.56
+2007-07-03,72.50,72.86,72.21,72.47,1724300,64.88
+2007-07-02,71.47,72.50,71.40,72.46,4087100,64.87
+2007-06-29,71.58,71.71,70.50,70.93,4027400,63.50
+2007-06-28,71.28,71.51,70.93,71.09,3380500,63.64
+2007-06-27,70.24,71.56,70.13,71.50,3912500,64.01
+2007-06-26,71.36,71.52,70.37,70.57,4106300,63.18
+2007-06-25,71.32,71.88,70.91,71.27,4342400,63.80
+2007-06-22,72.05,72.17,71.06,71.38,6117000,63.90
+2007-06-21,71.69,72.29,71.43,71.95,4031400,64.41
+2007-06-20,72.19,72.64,71.73,71.83,4363800,64.30
+2007-06-19,72.19,72.30,71.41,71.72,4273000,64.21
+2007-06-18,72.49,72.50,71.72,72.19,3543400,64.63
+2007-06-15,71.90,72.30,71.69,72.01,6134600,64.47
+2007-06-14,70.33,71.38,70.33,71.28,3381300,63.81
+2007-06-13,69.88,70.73,69.60,70.73,4972100,63.32
+2007-06-12,69.99,70.40,69.52,69.67,4509700,62.37
+2007-06-11,69.85,70.30,69.51,70.18,3202400,62.83
+2007-06-08,68.98,70.29,68.85,70.23,5808200,62.87
+2007-06-07,69.91,69.98,68.85,68.87,4266600,61.65
+2007-06-06,70.25,70.64,69.63,69.92,3606900,62.59
+2007-06-05,70.55,70.99,70.33,70.75,4392000,63.34
+2007-06-04,70.33,71.17,70.14,70.82,3013300,63.40
+2007-06-01,70.90,71.62,70.52,70.78,4572900,63.36
+2007-05-31,69.62,70.68,69.62,70.55,5412800,63.16
+2007-05-30,68.56,69.43,68.30,69.43,3603600,62.16
+2007-05-29,68.82,69.28,68.56,68.99,3278900,61.76
+2007-05-25,68.07,68.95,68.00,68.62,2918100,61.43
+2007-05-24,69.00,69.50,68.22,68.26,4000200,61.11
+2007-05-23,69.25,69.30,68.69,68.85,3798100,61.64
+2007-05-22,69.00,69.30,68.70,69.21,4175500,61.96
+2007-05-21,68.91,69.10,68.56,68.92,5071400,61.70
+2007-05-18,69.65,69.85,69.00,69.19,4731900,61.94
+2007-05-17,68.52,69.56,68.37,69.37,4238900,62.10
+2007-05-16,68.52,68.98,67.96,68.48,3279900,61.31
+2007-05-15,68.52,69.44,68.37,68.50,5641500,61.09
+2007-05-14,68.38,68.60,68.00,68.25,3020800,60.86
+2007-05-11,68.09,68.50,68.07,68.39,2450900,60.99
+2007-05-10,68.60,68.79,67.99,68.02,3213000,60.66
+2007-05-09,68.20,68.80,68.06,68.77,3240400,61.33
+2007-05-08,68.63,68.75,68.10,68.34,3289600,60.94
+2007-05-07,68.15,69.08,68.03,69.05,4196900,61.58
+2007-05-04,68.29,68.72,67.85,68.00,3379200,60.64
+2007-05-03,68.26,68.40,67.74,67.93,4659400,60.58
+2007-05-02,67.50,68.63,67.44,68.40,4423800,61.00
+2007-05-01,66.98,67.89,66.98,67.73,3261000,60.40
+2007-04-30,67.83,67.95,67.10,67.13,3744700,59.86
+2007-04-27,67.35,67.77,67.15,67.69,3341000,60.36
+2007-04-26,67.87,68.18,67.59,67.65,3804800,60.33
+2007-04-25,67.91,68.05,67.21,68.04,3872800,60.68
+2007-04-24,68.07,68.25,67.57,67.77,5300600,60.44
+2007-04-23,67.55,68.04,67.48,67.78,6091300,60.44
+2007-04-20,68.49,68.49,67.10,67.48,7625600,60.18
+2007-04-19,67.00,67.30,66.20,67.22,4944000,59.94
+2007-04-18,67.08,67.33,66.14,66.92,7113700,59.68
+2007-04-17,65.99,66.19,65.45,66.18,4763000,59.02
+2007-04-16,65.54,65.85,65.19,65.79,4239300,58.67
+2007-04-13,64.74,65.08,64.41,65.05,3631100,58.01
+2007-04-12,63.93,64.82,63.65,64.74,4130000,57.73
+2007-04-11,64.40,64.50,63.70,64.08,6777800,57.14
+2007-04-10,65.01,65.10,64.23,64.45,8322500,57.47
+2007-04-09,65.00,65.17,64.75,65.06,3929000,58.02
+2007-04-05,64.77,65.03,64.60,64.93,4147700,57.90
+2007-04-04,65.48,65.54,64.64,64.93,7149100,57.90
+2007-04-03,65.23,65.50,65.11,65.27,4352900,58.21
+2007-04-02,65.03,65.40,64.65,64.72,4150900,57.72
+2007-03-30,64.86,65.20,64.31,65.00,5052100,57.97
+2007-03-29,65.51,65.81,64.90,64.99,4849500,57.96
+2007-03-28,65.95,66.03,64.86,65.37,3946500,58.30
+2007-03-27,66.19,66.40,65.92,66.11,4106600,58.95
+2007-03-26,67.20,67.30,65.93,66.41,7351700,59.22
+2007-03-23,65.88,66.90,65.65,66.73,3403500,59.51
+2007-03-22,66.14,66.50,65.66,66.08,3109100,58.93
+2007-03-21,65.49,66.48,65.40,66.18,3932000,59.02
+2007-03-20,65.28,65.34,64.76,65.24,2640100,58.18
+2007-03-19,65.38,65.65,64.93,65.07,3345300,58.03
+2007-03-16,64.64,64.79,64.03,64.60,5468200,57.61
+2007-03-15,64.66,64.85,64.11,64.40,3967900,57.43
+2007-03-14,64.46,64.89,63.59,64.75,4775800,57.74
+2007-03-13,65.20,65.20,64.28,64.31,4101300,57.35
+2007-03-12,64.50,65.47,64.49,65.35,2535300,58.28
+2007-03-09,64.80,65.00,64.18,64.50,2560100,57.52
+2007-03-08,64.61,64.89,64.41,64.56,2445300,57.57
+2007-03-07,64.17,64.55,64.00,64.26,4072600,57.31
+2007-03-06,63.83,64.27,63.60,64.18,4864500,57.23
+2007-03-05,63.75,64.45,63.45,63.54,5176700,56.66
+2007-03-02,64.70,65.01,64.30,64.35,5194700,57.39
+2007-03-01,64.68,65.33,64.07,65.12,7019900,58.07
+2007-02-28,65.51,66.32,65.09,65.64,6182800,58.54
+2007-02-27,66.25,66.80,64.75,65.46,6964300,58.38
+2007-02-26,67.80,68.20,66.80,67.23,3182800,59.95
+2007-02-23,67.25,67.59,67.01,67.55,2619000,60.24
+2007-02-22,67.51,68.06,67.06,67.50,3133700,60.19
+2007-02-21,68.00,68.03,67.50,67.58,4555100,60.27
+2007-02-20,68.84,69.00,67.98,68.13,6113500,60.76
+2007-02-16,69.27,69.49,68.38,68.68,3320200,61.25
+2007-02-15,68.51,69.35,68.26,68.93,5398800,61.47
+2007-02-14,67.35,68.44,67.10,68.17,3796900,60.79
+2007-02-13,67.05,67.45,67.00,67.20,3017100,59.69
+2007-02-12,67.59,67.59,66.78,67.04,4108200,59.55
+2007-02-09,68.15,68.45,67.44,67.58,2040900,60.03
+2007-02-08,68.51,68.73,67.84,68.05,3006300,60.45
+2007-02-07,68.41,68.75,68.08,68.51,2882300,60.85
+2007-02-06,68.03,68.60,67.80,68.41,3606400,60.77
+2007-02-05,67.99,68.64,67.41,67.77,3531900,60.20
+2007-02-02,68.75,68.75,67.83,68.00,4539400,60.40
+2007-02-01,68.05,68.73,67.90,68.58,5902800,60.92
+2007-01-31,66.83,68.24,66.60,68.02,5206200,60.42
+2007-01-30,65.94,67.28,65.90,66.95,7571000,59.47
+2007-01-29,65.62,66.24,65.42,65.69,4321000,58.35
+2007-01-26,66.11,66.55,65.66,66.04,4598900,58.66
+2007-01-25,66.97,67.10,66.10,66.21,4677700,58.81
+2007-01-24,65.98,66.96,65.80,66.83,5243400,59.36
+2007-01-23,65.20,66.73,65.00,66.14,8117700,58.75
+2007-01-22,64.95,64.95,63.69,64.09,4915100,56.93
+2007-01-19,65.40,65.44,64.85,65.18,4185100,57.90
+2007-01-18,64.83,65.13,64.01,64.91,4208500,57.66
+2007-01-17,64.68,65.07,64.50,64.82,4361200,57.58
+2007-01-16,64.82,65.00,64.27,64.53,4114400,57.32
+2007-01-12,63.49,64.72,63.40,64.42,5310900,57.22
+2007-01-11,62.99,63.95,62.72,63.70,5006700,56.58
+2007-01-10,62.22,62.87,61.85,62.69,5164200,55.68
+2007-01-09,62.97,63.10,62.23,62.47,4525000,55.49
+2007-01-08,62.46,63.59,62.01,63.19,3347200,56.13
+2007-01-05,62.60,62.99,62.07,62.68,4354300,55.68
+2007-01-04,62.60,63.00,62.45,62.87,4928200,55.84
+2007-01-03,62.60,63.59,62.40,62.81,4784400,55.79
+2006-12-29,62.80,63.01,62.45,62.52,1896500,55.53
+2006-12-28,63.13,63.14,62.54,62.81,2533800,55.79
+2006-12-27,63.59,64.21,62.77,62.94,2264600,55.91
+2006-12-26,62.50,63.32,62.40,63.23,1911500,56.16
+2006-12-22,62.63,62.81,62.40,62.56,3054100,55.57
+2006-12-21,63.22,63.59,62.65,62.76,4062600,55.75
+2006-12-20,62.66,63.54,62.29,63.22,5651900,56.16
+2006-12-19,62.17,62.70,61.83,62.48,6435200,55.50
+2006-12-18,62.41,62.57,62.14,62.26,5078700,55.30
+2006-12-15,62.42,62.49,62.01,62.45,8231200,55.47
+2006-12-14,62.75,63.31,61.80,62.06,17068300,55.13
+2006-12-13,65.15,65.25,64.11,64.21,4133700,57.03
+2006-12-12,65.20,65.23,64.62,64.80,4758100,57.56
+2006-12-11,64.64,65.07,64.39,65.01,3391100,57.75
+2006-12-08,64.80,65.24,64.50,64.72,3330400,57.49
+2006-12-07,65.19,65.46,64.61,64.74,2670700,57.51
+2006-12-06,64.78,64.98,64.56,64.96,3800900,57.70
+2006-12-05,64.84,65.17,64.52,64.72,2876300,57.49
+2006-12-04,64.22,65.49,64.03,64.90,4069100,57.65
+2006-12-01,64.38,64.73,63.44,63.86,4806300,56.72
+2006-11-30,64.89,65.09,64.12,64.53,3847300,57.32
+2006-11-29,64.53,65.09,64.33,64.74,3339700,57.51
+2006-11-28,64.65,64.74,64.16,64.53,3481200,57.32
+2006-11-27,65.95,66.08,64.84,64.84,3942300,57.59
+2006-11-24,65.70,66.01,65.40,65.99,932900,58.62
+2006-11-22,65.72,66.11,65.70,65.79,1702900,58.44
+2006-11-21,65.71,65.98,65.70,65.83,2639400,58.47
+2006-11-20,65.91,66.39,65.64,65.87,2098000,58.51
+2006-11-17,66.77,66.80,65.94,66.09,4332200,58.70
+2006-11-16,65.94,66.93,65.76,66.76,3866200,59.30
+2006-11-15,65.31,65.80,65.31,65.60,3292000,58.27
+2006-11-14,65.33,65.95,65.00,65.61,2869700,58.04
+2006-11-13,65.18,65.85,65.06,65.32,3158700,57.79
+2006-11-10,64.69,65.40,64.48,65.06,2589700,57.56
+2006-11-09,65.37,65.65,64.85,64.91,2969200,57.42
+2006-11-08,65.51,65.76,65.00,65.56,2739500,58.00
+2006-11-07,65.28,65.89,64.95,65.51,2924700,57.95
+2006-11-06,64.50,65.46,63.97,65.15,3571300,57.64
+2006-11-03,64.87,64.98,63.73,63.97,2928600,56.59
+2006-11-02,63.85,64.48,63.63,64.33,2646900,56.91
+2006-11-01,65.70,65.87,63.71,64.25,5547400,56.84
+2006-10-31,65.82,66.11,65.53,65.72,4157900,58.14
+2006-10-30,65.18,65.66,64.86,65.52,2098100,57.96
+2006-10-27,65.00,65.25,64.29,64.94,2851700,57.45
+2006-10-26,65.24,65.38,64.28,65.24,3080100,57.72
+2006-10-25,65.29,65.49,64.86,65.25,2852700,57.72
+2006-10-24,64.56,65.15,64.50,65.12,2709100,57.61
+2006-10-23,65.02,65.33,64.66,64.98,2534000,57.49
+2006-10-20,65.49,65.49,64.55,65.02,4222900,57.52
+2006-10-19,65.26,65.50,64.71,65.00,3697800,57.50
+2006-10-18,65.26,65.60,64.80,65.57,4870100,58.01
+2006-10-17,67.20,67.46,65.03,65.28,6777700,57.75
+2006-10-16,66.50,67.47,66.44,66.79,3464000,59.09
+2006-10-13,66.15,66.89,65.93,66.50,3604600,58.83
+2006-10-12,65.93,66.56,65.69,66.38,2780000,58.72
+2006-10-11,65.30,65.64,64.73,65.52,2495300,57.96
+2006-10-10,65.45,65.81,65.18,65.30,2424100,57.77
+2006-10-09,65.47,65.77,64.95,65.20,2114900,57.68
+2006-10-06,65.84,65.95,65.03,65.41,2500300,57.87
+2006-10-05,65.30,66.00,65.26,65.84,2861900,58.25
+2006-10-04,64.69,65.30,64.50,65.15,3482200,57.64
+2006-10-03,63.66,65.00,63.52,64.80,3400500,57.33
+2006-10-02,63.42,64.50,63.33,63.90,2798600,56.53
+2006-09-29,63.29,63.85,62.91,63.35,4488700,56.04
+2006-09-28,63.38,63.73,62.46,63.66,3714600,56.32
+2006-09-27,63.68,63.80,63.06,63.14,2932100,55.86
+2006-09-26,63.81,63.85,62.77,63.61,3724400,56.27
+2006-09-25,62.74,63.43,62.63,63.23,4219200,55.94
+2006-09-22,62.53,62.77,62.19,62.30,3630500,55.11
+2006-09-21,63.92,64.04,62.50,62.90,4782400,55.65
+2006-09-20,64.15,64.49,63.88,63.90,3514600,56.53
+2006-09-19,63.82,64.22,63.10,64.15,2315300,56.75
+2006-09-18,64.40,64.53,63.92,64.07,3079300,56.68
+2006-09-15,63.85,64.74,63.46,64.61,5655600,57.16
+2006-09-14,63.60,63.88,62.83,63.00,3310400,55.73
+2006-09-13,63.00,64.16,62.88,63.89,2579400,56.52
+2006-09-12,62.76,63.34,62.30,63.22,3660800,55.93
+2006-09-11,63.36,63.49,62.83,62.91,3016900,55.65
+2006-09-08,62.68,63.44,62.68,63.34,1613300,56.03
+2006-09-07,62.91,63.27,62.21,62.77,2579900,55.53
+2006-09-06,63.62,63.71,63.00,63.33,4027900,56.03
+2006-09-05,62.75,63.89,62.52,63.72,3104800,56.37
+2006-09-01,63.00,63.48,62.69,63.26,2796200,55.96
+2006-08-31,62.16,62.97,62.01,62.71,2792800,55.48
+2006-08-30,61.90,62.75,61.72,62.27,2331500,55.09
+2006-08-29,61.30,62.42,60.97,62.17,3403800,55.00
+2006-08-28,60.43,61.80,60.38,61.53,2580900,54.43
+2006-08-25,60.50,60.99,60.01,60.67,1743900,53.67
+2006-08-24,60.91,61.26,60.77,60.99,2289000,53.96
+2006-08-23,60.66,61.26,60.39,60.77,1877800,53.76
+2006-08-22,61.36,61.69,60.60,60.90,2174000,53.88
+2006-08-21,61.48,61.59,60.96,61.46,1866500,54.37
+2006-08-18,62.34,62.40,61.53,61.84,2552000,54.71
+2006-08-17,61.79,62.29,61.57,61.95,2373700,54.81
+2006-08-16,61.25,62.49,61.00,62.17,2633300,55.00
+2006-08-15,61.08,61.55,60.75,61.03,2044700,53.76
+2006-08-14,60.88,61.36,60.35,60.47,2493100,53.26
+2006-08-11,60.11,60.46,59.56,60.15,1991800,52.98
+2006-08-10,60.01,60.68,59.50,60.45,3878500,53.25
+2006-08-09,62.32,62.55,60.13,60.31,5094400,53.12
+2006-08-08,63.09,63.17,61.51,61.88,3478200,54.51
+2006-08-07,62.71,63.24,62.28,63.09,3111300,55.57
+2006-08-04,63.24,63.40,61.78,62.57,2695800,55.11
+2006-08-03,62.25,63.21,61.75,62.74,4211900,55.26
+2006-08-02,62.09,62.52,61.75,62.29,2475500,54.87
+2006-08-01,62.19,62.50,61.43,61.68,3659000,54.33
+2006-07-31,61.85,62.33,61.75,62.19,2307800,54.78
+2006-07-28,61.80,62.47,61.80,62.15,3626900,54.74
+2006-07-27,62.22,62.50,61.40,61.63,4189500,54.29
+2006-07-26,62.04,62.20,61.20,61.77,4157100,54.41
+2006-07-25,61.15,62.24,60.96,62.03,4423300,54.64
+2006-07-24,60.16,61.62,60.07,61.45,5332600,54.13
+2006-07-21,60.30,60.31,59.18,59.96,5622100,52.81
+2006-07-20,61.95,62.07,60.25,60.25,6265600,53.07
+2006-07-19,59.35,61.45,59.01,61.07,8322800,53.79
+2006-07-18,59.36,59.79,58.22,58.88,9855000,51.86
+2006-07-17,59.01,59.65,57.45,57.96,7132700,51.05
+2006-07-14,61.44,61.47,58.30,58.81,7604500,51.80
+2006-07-13,63.27,63.33,61.39,61.43,4154600,54.11
+2006-07-12,64.15,64.38,62.93,63.24,3270200,55.70
+2006-07-11,63.00,64.10,62.64,63.84,2920800,56.23
+2006-07-10,63.30,63.47,62.67,62.87,2138100,55.38
+2006-07-07,63.75,63.85,62.50,63.10,2879900,55.58
+2006-07-06,64.05,64.68,63.59,63.85,2774900,56.24
+2006-07-05,63.99,64.08,63.36,63.85,3393400,56.24
+2006-07-03,64.00,64.02,63.58,63.99,1736900,56.36
+2006-06-30,63.29,63.58,62.86,63.42,3705700,55.86
+2006-06-29,61.50,63.54,61.50,63.29,3764800,55.75
+2006-06-28,61.30,61.60,60.60,61.33,2072000,54.02
+2006-06-27,61.34,62.41,61.34,61.40,2524500,54.08
+2006-06-26,62.19,62.50,61.78,62.24,2313100,54.82
+2006-06-23,61.53,62.71,61.32,62.28,3085600,54.86
+2006-06-22,61.27,62.16,60.90,61.89,2721700,54.51
+2006-06-21,60.70,62.03,60.61,61.49,3388700,54.16
+2006-06-20,61.19,61.25,60.50,60.98,2237100,53.71
+2006-06-19,61.70,61.77,60.26,60.90,2941000,53.64
+2006-06-16,60.90,62.11,60.70,61.75,6000400,54.39
+2006-06-15,59.50,60.99,59.30,60.81,4543700,53.56
+2006-06-14,59.30,59.87,58.90,59.62,3650400,52.51
+2006-06-13,59.28,60.25,59.05,59.45,4382000,52.37
+2006-06-12,60.20,60.66,59.53,59.62,3751200,52.51
+2006-06-09,60.20,60.67,60.00,60.05,3915500,52.89
+2006-06-08,60.13,60.49,58.85,60.31,5954700,53.12
+2006-06-07,60.89,61.14,59.80,60.02,4708000,52.87
+2006-06-06,61.26,61.80,59.61,60.05,7604500,52.89
+2006-06-05,62.53,63.00,61.30,61.45,3721000,54.13
+2006-06-02,63.20,63.44,62.50,63.03,3451200,55.52
+2006-06-01,62.85,63.49,62.69,63.20,3086400,55.67
+2006-05-31,62.74,63.06,62.23,62.52,4260000,55.07
+2006-05-30,62.65,63.10,62.07,62.44,3384500,55.00
+2006-05-26,62.70,62.95,62.28,62.60,2363700,55.14
+2006-05-25,62.39,62.70,61.75,62.39,2757600,54.95
+2006-05-24,62.62,63.00,61.75,62.06,4752900,54.66
+2006-05-23,62.98,63.35,62.49,62.49,3585300,55.04
+2006-05-22,62.70,63.38,62.15,62.94,3047000,55.44
+2006-05-19,62.97,63.10,62.08,62.70,4115900,55.23
+2006-05-18,63.55,64.11,62.54,62.66,3411000,55.19
+2006-05-17,64.85,64.93,63.01,63.75,4736600,56.15
+2006-05-16,65.10,65.43,64.95,65.19,5066300,57.19
+2006-05-15,64.95,65.41,63.88,64.78,4840200,56.83
+2006-05-12,65.49,65.49,64.70,64.90,7203400,56.93
+2006-05-11,66.03,66.39,65.64,65.82,4410600,57.74
+2006-05-10,65.20,66.35,65.14,66.15,5287900,58.03
+2006-05-09,64.95,65.45,64.72,65.07,3211200,57.08
+2006-05-08,65.00,65.40,64.64,64.89,4074800,56.92
+2006-05-05,64.30,65.00,64.01,64.91,3395300,56.94
+2006-05-04,63.73,64.00,63.36,63.77,2773300,55.94
+2006-05-03,63.85,63.85,62.91,63.36,2300700,55.58
+2006-05-02,63.15,63.57,62.60,63.56,2572700,55.76
+2006-05-01,63.00,63.05,62.50,62.93,3724700,55.21
+2006-04-28,64.15,64.25,62.60,62.81,6749400,55.10
+2006-04-27,63.31,64.28,63.31,63.90,4020800,56.06
+2006-04-26,64.16,64.42,63.80,64.21,3585500,56.33
+2006-04-25,64.60,64.66,63.76,64.15,4177000,56.28
+2006-04-24,63.79,64.80,63.75,64.53,3490700,56.61
+2006-04-21,64.95,64.95,63.85,64.22,5136900,56.34
+2006-04-20,63.29,64.27,63.04,64.21,7998300,56.33
+2006-04-19,61.30,63.08,61.10,62.80,12423000,55.09
+2006-04-18,57.75,59.05,57.05,58.90,6099300,51.67
+2006-04-17,57.00,57.71,56.87,57.50,2460400,50.44
+2006-04-13,56.62,57.40,56.58,57.14,3883800,50.13
+2006-04-12,57.56,57.70,57.07,57.44,2337700,50.39
+2006-04-11,58.05,58.20,57.12,57.41,2744000,50.36
+2006-04-10,57.87,58.20,57.57,57.68,2140500,50.60
+2006-04-07,58.38,58.77,57.35,57.62,3433500,50.55
+2006-04-06,57.98,58.41,57.62,58.23,2051000,51.08
+2006-04-05,58.00,58.58,58.00,58.23,2267300,51.08
+2006-04-04,57.93,58.58,57.56,58.15,2204000,51.01
+2006-04-03,58.08,58.88,58.03,58.18,2238100,51.04
+2006-03-31,57.93,58.31,57.77,57.97,3059900,50.85
+2006-03-30,58.23,58.64,57.73,58.02,2871300,50.90
+2006-03-29,58.85,59.15,58.05,58.31,3298900,51.15
+2006-03-28,59.35,59.75,58.10,58.28,3295700,51.13
+2006-03-27,59.16,59.42,58.80,59.22,2405800,51.95
+2006-03-24,59.10,59.94,58.99,59.28,2737300,52.00
+2006-03-23,59.23,59.24,58.31,58.75,2095000,51.54
+2006-03-22,58.55,59.31,58.55,59.13,2325900,51.87
+2006-03-21,58.40,58.90,58.26,58.44,3019100,51.27
+2006-03-20,58.65,58.90,58.49,58.70,2635300,51.49
+2006-03-17,58.68,59.17,58.50,58.80,4794400,51.58
+2006-03-16,57.83,58.66,57.61,58.23,3109000,51.08
+2006-03-15,58.06,58.25,57.55,57.93,4114800,50.82
+2006-03-14,58.05,58.46,57.92,58.31,2298500,51.15
+2006-03-13,57.95,58.29,57.86,58.00,2301500,50.88
+2006-03-10,57.10,58.22,57.06,57.82,2905700,50.72
+2006-03-09,57.53,57.70,57.14,57.40,3147800,50.35
+2006-03-08,57.90,58.08,57.34,57.84,2356200,50.74
+2006-03-07,57.65,58.44,57.43,57.75,3042400,50.66
+2006-03-06,57.90,57.95,57.40,57.72,3296300,50.63
+2006-03-03,57.92,58.67,57.64,57.86,3458000,50.76
+2006-03-02,58.50,58.82,58.02,58.29,3299100,51.13
+2006-03-01,58.50,59.09,58.41,58.70,3413000,51.49
+2006-02-28,58.70,59.15,58.19,58.50,3531800,51.32
+2006-02-27,58.88,59.30,58.76,58.76,3247100,51.55
+2006-02-24,58.35,59.15,58.07,58.89,2475600,51.66
+2006-02-23,58.88,58.95,58.50,58.55,2292400,51.36
+2006-02-22,58.94,58.99,58.53,58.88,3469400,51.65
+2006-02-21,58.25,58.94,58.07,58.83,3188400,51.61
+2006-02-17,58.30,58.42,57.66,58.00,3250400,50.88
+2006-02-16,58.10,58.33,57.84,58.20,2618600,51.06
+2006-02-15,57.92,58.39,57.65,58.13,2384000,50.99
+2006-02-14,57.34,58.35,57.16,58.13,2685300,50.80
+2006-02-13,57.15,57.46,56.89,57.34,2523400,50.11
+2006-02-10,56.93,57.46,56.47,57.13,2918800,49.93
+2006-02-09,56.84,57.09,56.20,56.71,2973100,49.56
+2006-02-08,56.79,57.01,56.51,56.72,2780900,49.57
+2006-02-07,57.21,57.22,56.75,56.89,3313000,49.72
+2006-02-06,57.35,57.36,56.86,57.09,3623100,49.89
+2006-02-03,57.76,57.98,57.00,57.18,4889200,49.97
+2006-02-02,58.20,58.40,57.63,57.75,3668600,50.47
+2006-02-01,58.12,58.84,57.60,58.00,4624200,50.69
+2006-01-31,58.00,58.98,57.98,58.37,3981100,51.01
+2006-01-30,58.54,58.80,57.86,58.36,4657500,51.00
+2006-01-27,58.24,59.34,57.60,58.75,6284200,51.34
+2006-01-26,57.47,57.55,56.48,57.52,6675600,50.27
+2006-01-25,56.45,57.00,56.43,57.00,6485500,49.81
+2006-01-24,55.76,56.73,55.15,56.45,6805800,49.33
+2006-01-23,55.01,55.08,54.20,54.47,3238400,47.60
+2006-01-20,55.98,56.06,54.70,55.01,4391400,48.07
+2006-01-19,55.65,56.31,55.28,55.98,2620600,48.92
+2006-01-18,56.15,56.53,55.39,55.64,2569600,48.63
+2006-01-17,55.85,56.48,55.82,55.98,3092600,48.92
+2006-01-13,55.55,55.95,55.55,55.66,2136600,48.64
+2006-01-12,55.75,55.92,55.12,55.46,4025300,48.47
+2006-01-11,56.70,56.77,55.59,55.98,3161100,48.92
+2006-01-10,56.44,57.02,56.05,56.84,3677300,49.67
+2006-01-09,56.37,56.90,56.16,56.80,2467200,49.64
+2006-01-06,56.45,56.67,56.10,56.16,2874300,49.08
+2006-01-05,56.30,56.49,55.63,55.98,3118900,48.92
+2006-01-04,56.80,56.80,55.84,56.19,3114500,49.11
+2006-01-03,56.45,56.66,55.46,56.53,3716500,49.40
+2005-12-30,56.05,56.13,55.59,55.91,2514100,48.86
+2005-12-29,56.80,57.20,56.32,56.33,1529000,49.23
+2005-12-28,56.75,57.02,56.35,56.87,1936800,49.70
+2005-12-27,57.50,57.77,56.57,56.75,2566600,49.60
+2005-12-23,57.90,57.96,57.17,57.28,1742300,50.06
+2005-12-22,57.55,58.10,57.40,57.85,3346400,50.56
+2005-12-21,57.60,57.94,57.30,57.38,3411600,50.15
+2005-12-20,57.22,57.76,57.17,57.42,3528900,50.18
+2005-12-19,57.78,57.94,57.08,57.14,3212800,49.94
+2005-12-16,58.18,58.89,57.92,58.03,7051100,50.71
+2005-12-15,57.15,58.13,57.15,57.60,5121900,50.34
+2005-12-14,56.30,57.47,56.23,57.09,3653600,49.89
+2005-12-13,55.50,56.81,55.30,56.18,4315000,49.10
+2005-12-12,55.97,56.30,55.47,55.55,3887700,48.55
+2005-12-09,55.47,55.93,55.35,55.42,3473100,48.43
+2005-12-08,54.93,55.45,54.76,55.30,2972800,48.33
+2005-12-07,54.72,54.91,54.41,54.80,3043700,47.89
+2005-12-06,54.74,55.40,54.29,54.97,3277900,48.04
+2005-12-05,55.00,55.00,54.33,54.52,2977800,47.65
+2005-12-02,54.55,55.16,54.35,54.99,3576800,48.06
+2005-12-01,54.20,54.63,54.15,54.22,3961500,47.38
+2005-11-30,54.20,54.49,53.82,53.84,4079500,47.05
+2005-11-29,54.45,54.88,54.15,54.18,3251900,47.35
+2005-11-28,54.36,54.60,54.02,54.08,2559900,47.26
+2005-11-25,54.67,54.70,54.15,54.31,794500,47.46
+2005-11-23,54.47,54.70,54.18,54.40,2495200,47.54
+2005-11-22,53.75,54.44,53.61,54.37,3547300,47.52
+2005-11-21,53.70,53.94,53.00,53.80,3028600,47.02
+2005-11-18,54.45,54.45,53.10,53.54,3846200,46.79
+2005-11-17,53.74,53.85,53.45,53.75,3136100,46.97
+2005-11-16,53.44,53.80,53.36,53.57,4151700,46.82
+2005-11-15,53.56,53.72,53.19,53.41,5399400,46.48
+2005-11-14,53.35,53.73,53.15,53.55,4105300,46.61
+2005-11-11,52.96,53.45,52.75,53.45,4604300,46.52
+2005-11-10,52.74,52.96,52.30,52.88,5236000,46.02
+2005-11-09,51.53,52.69,51.36,52.54,4850800,45.73
+2005-11-08,51.65,51.68,51.39,51.53,2146600,44.85
+2005-11-07,51.75,51.75,51.47,51.64,2551700,44.94
+2005-11-04,51.95,52.12,51.51,51.63,2476300,44.93
+2005-11-03,51.30,51.88,51.10,51.51,3687300,44.83
+2005-11-02,50.95,51.09,50.69,50.88,3872100,44.28
+2005-11-01,51.03,51.15,50.74,50.90,3406500,44.30
+2005-10-31,51.37,51.65,51.21,51.28,3430800,44.63
+2005-10-28,50.55,51.45,50.42,51.38,2806200,44.72
+2005-10-27,50.90,51.07,50.27,50.41,2612000,43.87
+2005-10-26,51.00,51.63,50.79,50.90,3536900,44.30
+2005-10-25,51.49,51.67,50.95,51.23,2931000,44.59
+2005-10-24,51.05,51.72,50.63,51.60,3437500,44.91
+2005-10-21,51.82,52.46,50.60,50.91,4272500,44.31
+2005-10-20,51.98,52.36,51.43,51.82,4022900,45.10
+2005-10-19,50.00,51.95,50.00,51.88,4658000,45.15
+2005-10-18,50.86,51.42,49.64,49.95,6011900,43.47
+2005-10-17,51.35,51.36,50.65,51.11,3659900,44.48
+2005-10-14,50.75,51.63,50.50,51.63,4603000,44.93
+2005-10-13,50.13,50.66,50.00,50.49,3103000,43.94
+2005-10-12,49.95,50.40,49.53,50.13,3143800,43.63
+2005-10-11,49.85,50.20,49.66,49.91,2579000,43.44
+2005-10-10,50.10,50.14,49.62,50.00,2331100,43.52
+2005-10-07,50.00,50.23,49.54,50.15,3508100,43.65
+2005-10-06,50.25,50.57,49.29,49.79,4427700,43.33
+2005-10-05,50.40,50.63,49.85,50.02,3917000,43.53
+2005-10-04,51.70,51.82,50.39,50.43,3522000,43.89
+2005-10-03,51.64,52.04,51.37,51.70,3025100,45.00
+2005-09-30,51.51,51.88,51.40,51.84,3334400,45.12
+2005-09-29,51.67,51.84,51.09,51.50,3927200,44.82
+2005-09-28,51.87,52.03,51.59,51.91,3087700,45.18
+2005-09-27,51.79,52.12,51.53,51.95,2438600,45.21
+2005-09-26,52.00,52.20,51.68,51.79,3293400,45.07
+2005-09-23,50.89,51.93,50.71,51.70,2899600,45.00
+2005-09-22,50.75,51.02,50.42,50.89,2655900,44.29
+2005-09-21,50.55,51.07,50.50,50.58,3744800,44.02
+2005-09-20,50.88,51.50,50.88,51.00,2553300,44.39
+2005-09-19,51.34,51.34,50.62,50.88,3726900,44.28
+2005-09-16,51.15,51.52,50.90,51.38,6490000,44.72
+2005-09-15,51.05,51.43,50.54,50.68,3203900,44.11
+2005-09-14,51.44,51.56,50.81,50.96,3044000,44.35
+2005-09-13,51.44,51.97,51.25,51.52,2971700,44.84
+2005-09-12,51.43,51.45,51.14,51.34,2428700,44.68
+2005-09-09,50.87,51.45,50.75,51.44,2098900,44.77
+2005-09-08,51.00,51.20,50.68,50.87,2049600,44.27
+2005-09-07,51.00,51.35,50.84,51.31,2626300,44.66
+2005-09-06,50.98,51.10,50.65,51.03,4011400,44.41
+2005-09-02,50.07,50.85,50.02,50.60,3263100,44.04
+2005-09-01,49.75,50.59,49.72,50.02,3068800,43.53
+2005-08-31,49.78,50.09,49.31,50.00,4852600,43.52
+2005-08-30,50.02,50.37,49.68,49.90,3145100,43.43
+2005-08-29,49.87,50.53,49.87,50.36,2270000,43.83
+2005-08-26,50.46,50.58,50.00,50.29,2330400,43.77
+2005-08-25,50.76,50.99,50.54,50.62,2802300,44.06
+2005-08-24,51.55,51.75,50.70,50.74,3341100,44.16
+2005-08-23,51.88,52.00,51.40,51.53,2036500,44.85
+2005-08-22,51.90,52.34,51.71,51.87,2206900,45.14
+2005-08-19,51.75,52.20,51.62,51.74,2771300,45.03
+2005-08-18,51.40,51.70,51.02,51.50,2745400,44.82
+2005-08-17,51.37,51.76,51.08,51.62,2542200,44.93
+2005-08-16,51.79,52.09,51.45,51.45,2845200,44.59
+2005-08-15,51.50,51.95,51.29,51.75,2815500,44.85
+2005-08-12,51.99,52.31,51.75,51.78,4778100,44.87
+2005-08-11,50.33,51.85,50.27,51.63,6105100,44.74
+2005-08-10,50.18,50.48,49.83,49.98,6518800,43.31
+2005-08-09,49.35,50.36,49.21,49.77,4884300,43.13
+2005-08-08,49.78,50.00,49.29,49.35,3353800,42.77
+2005-08-05,49.63,49.90,49.20,49.37,3301400,42.78
+2005-08-04,50.08,50.20,49.35,49.52,5274200,42.91
+2005-08-03,50.25,50.25,49.99,50.10,3303900,43.42
+2005-08-02,50.25,50.55,50.22,50.25,3934500,43.55
+2005-08-01,50.00,50.65,50.00,50.02,3822200,43.35
+2005-07-29,51.29,51.30,50.60,50.70,2753800,43.94
+2005-07-28,51.50,51.75,51.14,51.35,4266100,44.50
+2005-07-27,50.31,50.95,50.28,50.81,4498600,44.03
+2005-07-26,50.55,50.69,50.20,50.36,4866400,43.64
+2005-07-25,51.35,51.63,50.20,50.45,5075300,43.72
+2005-07-22,51.67,51.87,51.01,51.14,4004600,44.32
+2005-07-21,52.10,52.34,51.68,51.80,3681000,44.89
+2005-07-20,51.25,51.98,50.89,51.94,4108100,45.01
+2005-07-19,51.90,52.60,51.49,51.85,3208600,44.93
+2005-07-18,51.71,51.80,51.21,51.37,1689600,44.52
+2005-07-15,51.84,52.00,51.38,51.71,2371100,44.81
+2005-07-14,51.55,51.99,51.13,51.61,3603900,44.73
+2005-07-13,51.33,51.53,51.10,51.45,2385000,44.59
+2005-07-12,51.69,51.70,51.11,51.17,2989200,44.34
+2005-07-11,51.90,51.90,51.37,51.79,2360800,44.88
+2005-07-08,50.85,51.77,50.67,51.54,2794400,44.66
+2005-07-07,50.10,50.76,49.66,50.74,3219000,43.97
+2005-07-06,51.56,51.89,50.35,50.55,2882500,43.81
+2005-07-05,51.39,52.09,51.10,51.64,2596800,44.75
+2005-07-01,51.40,51.99,51.28,51.38,2160900,44.53
+2005-06-30,52.33,52.50,51.12,51.35,5781000,44.50
+2005-06-29,53.00,53.00,52.25,52.51,3045100,45.51
+2005-06-28,51.79,53.17,51.60,53.02,3608800,45.95
+2005-06-27,51.76,51.88,51.10,51.52,3222400,44.65
+2005-06-24,52.38,52.66,51.40,52.12,7309800,45.17
+2005-06-23,52.97,53.25,52.32,52.37,3269900,45.38
+2005-06-22,52.99,53.39,52.96,52.96,2831800,45.90
+2005-06-21,53.15,53.25,52.76,52.90,2837900,45.84
+2005-06-20,52.71,53.39,52.56,53.30,3178500,46.19
+2005-06-17,53.30,53.34,52.54,53.14,4775800,46.05
+2005-06-16,52.18,52.66,52.15,52.53,3605900,45.52
+2005-06-15,52.94,53.10,52.04,52.36,4613500,45.38
+2005-06-14,53.25,53.51,52.79,52.94,3012500,45.88
+2005-06-13,52.25,53.37,51.97,52.72,4187600,45.69
+2005-06-10,105.75,105.76,103.74,104.93,18454600,45.47
+2005-06-09,105.86,106.23,105.25,105.94,4241600,45.90
+2005-06-08,107.15,107.35,105.86,106.22,4103800,46.03
+2005-06-07,107.00,108.13,106.98,107.03,4486400,46.38
+2005-06-06,106.25,107.41,106.07,106.95,2271800,46.34
+2005-06-03,106.60,106.90,106.02,106.25,3482800,46.04
+2005-06-02,107.25,107.31,106.50,107.09,2319600,46.40
+2005-06-01,106.92,108.04,106.55,107.49,3622200,46.58
+2005-05-31,107.48,107.48,106.45,106.70,4134800,46.23
+2005-05-27,107.62,108.00,107.34,107.88,2023800,46.74
+2005-05-26,107.50,107.75,106.47,107.62,3960400,46.63
+2005-05-25,106.67,107.00,106.35,106.83,3070400,46.29
+2005-05-24,107.14,107.35,106.05,107.00,4677200,46.36
+2005-05-23,105.15,108.00,105.02,107.64,5094400,46.64
+2005-05-20,105.45,105.45,104.01,105.15,3394400,45.56
+2005-05-19,105.42,105.43,104.32,105.00,3892600,45.50
+2005-05-18,104.58,105.95,104.52,105.75,5823600,45.82
+2005-05-17,102.53,104.83,102.06,104.65,4721800,45.15
+2005-05-16,101.40,103.00,101.18,102.78,3174200,44.35
+2005-05-13,102.21,102.63,100.05,101.10,4142800,43.62
+2005-05-12,104.22,104.22,101.95,101.96,5514200,43.99
+2005-05-11,101.81,104.12,101.81,103.97,4228400,44.86
+2005-05-10,102.77,102.98,101.41,101.94,3130000,43.99
+2005-05-09,102.02,103.10,101.85,103.03,4090200,44.46
+2005-05-06,102.50,102.97,101.85,102.03,5197200,44.02
+2005-05-05,102.12,102.90,101.83,102.39,3388600,44.18
+2005-05-04,101.39,102.50,100.62,102.21,4391400,44.10
+2005-05-03,101.04,101.80,100.50,100.96,5452400,43.56
+2005-05-02,101.90,102.20,100.72,101.46,3362600,43.78
+2005-04-29,100.60,101.92,100.05,101.72,4193000,43.89
+2005-04-28,100.69,101.62,99.70,99.84,4381200,43.08
+2005-04-27,101.07,101.92,100.02,101.58,3837800,43.83
+2005-04-26,102.00,102.65,101.20,101.29,3142800,43.70
+2005-04-25,102.28,102.93,101.72,102.27,3025000,44.13
+2005-04-22,102.39,102.79,100.35,101.56,3737400,43.82
+2005-04-21,100.00,102.41,99.96,102.39,5091800,44.18
+2005-04-20,101.00,101.18,98.90,99.04,6250800,42.73
+2005-04-19,98.60,98.95,97.80,98.27,6097000,42.40
+2005-04-18,97.75,98.63,96.85,98.20,4997000,42.37
+2005-04-15,99.66,100.05,97.40,97.55,6306000,42.09
+2005-04-14,100.83,102.16,99.60,99.65,4879000,43.00
+2005-04-13,102.08,102.82,100.76,101.05,3246800,43.60
+2005-04-12,100.57,102.25,99.46,102.08,3963200,44.05
+2005-04-11,101.42,101.42,100.27,100.97,1996000,43.57
+2005-04-08,101.68,102.00,100.81,100.81,2257200,43.50
+2005-04-07,100.77,101.83,100.20,101.67,3264800,43.87
+2005-04-06,100.05,100.70,99.92,100.39,2799000,43.32
+2005-04-05,99.70,99.99,99.20,99.76,5062400,43.04
+2005-04-04,100.35,100.50,99.32,99.85,4871200,43.08
+2005-04-01,102.14,102.18,100.21,100.94,4014200,43.55
+2005-03-31,102.30,102.75,101.37,101.66,3661200,43.86
+2005-03-30,101.40,102.89,101.06,102.73,2946800,44.33
+2005-03-29,101.92,103.00,101.25,101.46,3459200,43.78
+2005-03-28,102.18,102.93,101.75,101.92,3082400,43.98
+2005-03-24,102.35,102.84,101.75,101.93,2723600,43.98
+2005-03-23,102.89,103.07,101.73,101.86,3959000,43.95
+2005-03-22,103.85,104.35,102.74,102.74,3381400,44.33
+2005-03-21,104.00,104.50,103.60,103.83,3309400,44.80
+2005-03-18,103.33,104.70,102.00,103.75,9179200,44.77
+2005-03-17,102.00,102.97,101.69,102.37,3725600,44.17
+2005-03-16,102.31,102.85,101.07,101.51,4843400,43.80
+2005-03-15,103.00,104.20,102.30,102.30,3785200,44.14
+2005-03-14,101.43,103.33,101.36,102.98,3899800,44.43
+2005-03-11,101.90,102.13,101.00,101.36,3449200,43.73
+2005-03-10,101.15,102.12,100.88,101.83,2564600,43.94
+2005-03-09,102.26,102.47,100.40,100.54,3798000,43.38
+2005-03-08,101.42,102.90,101.36,102.26,3464000,44.12
+2005-03-07,101.15,102.64,101.03,101.30,3023200,43.71
+2005-03-04,100.68,101.45,100.13,100.74,4336600,43.47
+2005-03-03,99.95,100.30,98.69,99.71,3572600,43.02
+2005-03-02,99.02,100.47,99.01,99.53,3211400,42.95
+2005-03-01,99.87,100.60,99.61,99.90,3269000,43.10
+2005-02-28,100.50,101.08,99.69,99.88,3241000,43.10
+2005-02-25,100.42,101.32,99.95,101.02,2376000,43.59
+2005-02-24,99.90,100.14,98.70,100.02,3123600,43.16
+2005-02-23,99.58,100.32,99.02,99.75,4377400,43.04
+2005-02-22,100.40,100.68,98.64,98.64,4926400,42.56
+2005-02-18,101.50,101.50,100.50,100.91,3295400,43.54
+2005-02-17,102.70,103.06,101.32,101.50,3842000,43.80
+2005-02-16,102.33,103.11,102.16,102.85,4131000,44.38
+2005-02-15,101.31,102.82,100.95,102.77,5109200,44.15
+2005-02-14,100.90,101.43,100.60,101.30,2632600,43.52
+2005-02-11,102.25,102.77,101.10,101.40,6084800,43.56
+2005-02-10,100.49,102.97,100.48,102.66,4536600,44.11
+2005-02-09,100.75,100.82,99.93,100.50,3663800,43.18
+2005-02-08,99.75,101.30,99.35,101.00,3653800,43.39
+2005-02-07,101.45,101.50,99.63,100.18,3769400,43.04
+2005-02-04,100.20,101.72,100.00,101.72,4741000,43.70
+2005-02-03,99.63,100.51,99.10,100.50,3408800,43.18
+2005-02-02,99.47,99.82,98.05,99.63,6567800,42.80
+2005-02-01,100.40,100.51,99.72,100.02,5140800,42.97
+2005-01-31,102.01,102.25,100.04,100.68,5223200,43.26
+2005-01-28,102.17,102.93,101.04,102.00,4478800,43.82
+2005-01-27,100.35,102.65,99.50,102.16,5278600,43.89
+2005-01-26,99.75,101.05,99.52,100.82,4539400,43.32
+2005-01-25,99.37,100.95,99.02,99.58,4331000,42.78
+2005-01-24,100.28,100.33,98.94,99.00,3961600,42.53
+2005-01-21,100.75,101.64,99.70,100.08,6158800,43.00
+2005-01-20,100.80,101.55,99.10,99.78,5862000,42.87
+2005-01-19,102.00,102.35,100.84,101.05,2892000,43.41
+2005-01-18,100.55,102.60,100.50,102.20,4015800,43.91
+2005-01-14,100.60,102.35,100.60,100.94,3005200,43.37
+2005-01-13,101.94,102.10,100.20,100.60,3384000,43.22
+2005-01-12,100.25,102.25,100.02,101.94,5786000,43.80
+2005-01-11,99.20,100.75,99.20,100.16,3494600,43.03
+2005-01-10,99.85,101.03,99.36,99.74,3817800,42.85
+2005-01-07,101.25,101.50,99.32,100.02,3676800,42.97
+2005-01-06,100.80,102.02,100.72,101.11,3942800,43.44
+2005-01-05,102.12,102.75,100.80,101.05,4754200,43.41
+2005-01-04,103.00,103.63,101.81,101.81,4759400,43.74
+2005-01-03,103.22,104.32,102.65,103.00,4697600,44.25
+2004-12-31,103.45,103.96,103.05,103.35,1923600,44.40
+2004-12-30,104.35,104.77,103.76,103.76,1822800,44.58
+2004-12-29,105.17,105.17,103.26,103.96,2337400,44.66
+2004-12-28,104.95,105.20,104.30,104.74,2470600,45.00
+2004-12-27,105.75,106.28,104.27,104.27,3539600,44.80
+2004-12-23,105.40,106.05,105.39,105.52,3304400,45.33
+2004-12-22,103.40,105.21,103.26,105.01,3770600,45.12
+2004-12-21,103.65,104.52,103.29,103.85,4715600,44.62
+2004-12-20,104.50,104.95,103.52,103.64,3592000,44.53
+2004-12-17,102.00,104.34,101.84,103.90,8213400,44.64
+2004-12-16,101.90,102.40,101.52,102.00,5726200,43.82
+2004-12-15,102.70,103.39,102.00,102.40,5303600,43.99
+2004-12-14,102.88,103.35,102.54,103.00,4222200,44.25
+2004-12-13,101.68,103.03,101.08,102.87,5162000,44.20
+2004-12-10,100.25,101.26,99.99,101.03,4955000,43.41
+2004-12-09,98.19,99.70,97.52,99.45,5519400,42.73
+2004-12-08,96.65,98.80,96.65,98.19,4643400,42.19
+2004-12-07,98.00,98.51,96.65,96.65,4204600,41.52
+2004-12-06,98.43,98.60,97.77,98.00,2936800,42.10
+2004-12-03,98.70,98.96,97.98,98.43,3567200,42.29
+2004-12-02,99.10,99.98,98.68,99.13,5349600,42.59
+2004-12-01,98.00,100.18,97.30,100.15,6433800,43.03
+2004-11-30,97.10,97.67,96.79,97.58,4030800,41.92
+2004-11-29,97.25,97.75,96.26,97.25,6143400,41.78
+2004-11-26,97.34,97.55,97.00,97.13,1642400,41.73
+2004-11-24,97.45,97.85,96.88,97.34,3293400,41.82
+2004-11-23,97.23,97.41,96.51,97.20,5052200,41.76
+2004-11-22,97.40,97.46,96.92,97.23,3688400,41.77
+2004-11-19,97.65,97.87,96.97,97.26,3658000,41.79
+2004-11-18,97.75,97.96,97.22,97.72,2960600,41.98
+2004-11-17,97.75,98.19,97.02,97.36,3889600,41.83
+2004-11-16,97.98,97.99,97.08,97.40,2700600,41.70
+2004-11-15,97.85,98.16,97.30,97.98,2805400,41.94
+2004-11-12,97.40,97.94,97.34,97.75,4381200,41.85
+2004-11-11,98.25,98.25,97.40,97.48,5330000,41.73
+2004-11-10,97.85,98.20,97.32,97.62,3741400,41.79
+2004-11-09,97.20,97.80,96.89,97.21,3660800,41.61
+2004-11-08,97.25,97.40,96.77,97.19,3080600,41.61
+2004-11-05,96.00,97.50,95.80,97.25,4806400,41.63
+2004-11-04,94.99,96.02,94.56,95.95,3835800,41.08
+2004-11-03,94.55,95.77,94.55,95.01,5167200,40.67
+2004-11-02,94.80,95.04,93.27,93.47,5677800,40.01
+2004-11-01,93.00,94.97,92.82,94.80,5384800,40.58
+2004-10-29,92.25,93.09,91.76,92.82,3662800,39.74
+2004-10-28,92.80,93.05,91.80,92.07,5115600,39.41
+2004-10-27,92.40,93.40,91.95,92.90,4439200,39.77
+2004-10-26,91.65,92.65,91.29,92.60,3467800,39.64
+2004-10-25,90.90,92.49,90.84,91.67,4140400,39.24
+2004-10-22,91.04,91.43,90.55,91.00,3974000,38.96
+2004-10-21,89.90,91.50,89.39,91.04,5493400,38.97
+2004-10-20,90.05,91.28,88.48,89.90,7563800,38.49
+2004-10-19,89.95,91.56,89.31,90.05,4875600,38.55
+2004-10-18,91.45,91.46,88.87,90.00,6186200,38.53
+2004-10-15,90.72,91.92,90.68,91.67,3619400,39.24
+2004-10-14,90.53,91.42,89.85,90.71,3435200,38.83
+2004-10-13,92.80,93.43,89.60,90.50,4455800,38.74
+2004-10-12,92.00,92.70,91.67,92.32,2365400,39.52
+2004-10-11,92.86,92.93,92.18,92.27,1948800,39.50
+2004-10-08,92.35,93.04,92.01,92.43,3022200,39.57
+2004-10-07,93.35,93.48,92.19,92.40,2731600,39.56
+2004-10-06,93.77,93.80,92.73,93.72,2911600,40.12
+2004-10-05,94.17,94.18,93.68,93.76,2173400,40.14
+2004-10-04,95.25,96.41,94.40,94.55,3296000,40.48
+2004-10-01,93.90,95.27,93.70,94.83,3518200,40.60
+2004-09-30,92.60,93.83,92.60,93.38,4060400,39.97
+2004-09-29,92.27,93.21,91.83,92.75,2472800,39.71
+2004-09-28,91.58,92.75,90.95,92.35,3773000,39.53
+2004-09-27,92.08,92.20,91.15,91.27,3378200,39.07
+2004-09-24,92.50,92.74,92.04,92.14,3230000,39.44
+2004-09-23,93.50,93.56,92.09,92.54,3155600,39.62
+2004-09-22,95.16,95.19,93.47,93.71,3142800,40.12
+2004-09-21,95.25,95.45,94.73,95.15,2695000,40.73
+2004-09-20,95.45,95.66,94.76,95.05,3314400,40.69
+2004-09-17,95.70,96.00,95.15,95.65,3975600,40.95
+2004-09-16,94.42,95.25,94.26,94.87,2985800,40.61
+2004-09-15,94.40,94.77,94.10,94.18,4162200,40.32
+2004-09-14,94.58,94.90,94.25,94.35,2861800,40.39
+2004-09-13,94.95,95.75,94.57,94.64,3672600,40.51
+2004-09-10,94.35,94.58,93.70,94.42,2255400,40.42
+2004-09-09,94.95,94.97,93.95,94.12,3081400,40.29
+2004-09-08,94.90,95.25,94.65,94.80,3273400,40.58
+2004-09-07,95.00,95.32,94.50,94.98,4151400,40.66
+2004-09-03,95.65,95.70,94.15,94.29,4250000,40.36
+2004-09-02,93.94,95.91,93.80,95.79,2609000,41.01
+2004-09-01,93.91,94.43,93.15,93.95,2975400,40.22
+2004-08-31,93.38,93.91,92.56,93.91,2358800,40.20
+2004-08-30,93.20,94.24,93.20,93.31,2160600,39.94
+2004-08-27,93.58,93.97,93.32,93.41,1632400,39.99
+2004-08-26,93.95,94.19,93.08,93.58,2132800,40.06
+2004-08-25,93.82,94.35,93.13,93.95,2968600,40.22
+2004-08-24,93.70,94.31,93.05,93.65,4605600,40.09
+2004-08-23,93.95,94.02,92.77,92.90,3905800,39.77
+2004-08-20,92.35,94.19,92.35,94.02,2963200,40.25
+2004-08-19,92.79,92.95,92.03,92.79,3197000,39.72
+2004-08-18,91.57,92.92,91.19,92.90,3887600,39.77
+2004-08-17,92.98,93.29,91.91,92.17,2871000,39.31
+2004-08-16,90.87,92.73,90.59,92.73,3024800,39.55
+2004-08-13,91.33,91.47,90.41,90.92,2700000,38.77
+2004-08-12,91.15,91.71,90.69,90.79,3443000,38.72
+2004-08-11,90.85,92.40,90.06,91.89,3272000,39.19
+2004-08-10,90.00,91.40,89.90,91.28,3028600,38.93
+2004-08-09,90.00,90.56,89.16,89.47,2910400,38.16
+2004-08-06,90.60,91.00,89.80,90.05,5016200,38.40
+2004-08-05,93.28,93.69,91.28,91.48,3359600,39.01
+2004-08-04,93.00,94.00,92.85,93.60,2639200,39.92
+2004-08-03,93.37,94.44,92.83,93.59,4181800,39.91
+2004-08-02,93.25,94.32,92.86,93.98,2863000,40.08
+2004-07-30,94.00,94.43,93.04,93.50,3647200,39.87
+2004-07-29,94.99,95.20,93.01,94.10,4647600,40.13
+2004-07-28,94.00,94.99,93.66,94.70,6402400,40.39
+2004-07-27,93.25,94.88,92.80,94.50,5846600,40.30
+2004-07-26,93.85,93.89,92.62,93.00,5328400,39.66
+2004-07-23,92.41,92.98,91.77,92.09,3150600,39.27
+2004-07-22,92.40,93.20,91.38,92.60,5636200,39.49
+2004-07-21,91.82,94.37,91.81,92.67,9277400,39.52
+2004-07-20,89.90,90.65,89.35,90.57,4081000,38.62
+2004-07-19,91.00,91.49,89.61,89.91,3619000,38.34
+2004-07-16,91.50,91.50,90.37,90.79,3896800,38.72
+2004-07-15,90.15,91.20,90.10,91.00,3739400,38.81
+2004-07-14,89.70,91.04,89.20,89.84,3195800,38.31
+2004-07-13,90.37,90.77,89.96,90.37,3086600,38.54
+2004-07-12,89.59,90.33,89.04,90.05,2160400,38.40
+2004-07-09,88.55,90.26,88.55,89.76,3252600,38.28
+2004-07-08,88.52,89.06,87.96,88.31,3978400,37.66
+2004-07-07,88.01,89.02,87.82,88.55,3547000,37.76
+2004-07-06,89.40,89.66,88.08,88.45,4058200,37.72
+2004-07-02,90.62,90.62,89.28,89.49,2908000,38.16
+2004-07-01,91.64,91.79,90.16,90.70,4397400,38.68
+2004-06-30,90.95,92.00,90.65,91.48,4431000,39.01
+2004-06-29,89.14,90.65,89.00,90.53,3229200,38.61
+2004-06-28,89.45,90.30,88.92,89.14,2966000,38.01
+2004-06-25,89.77,90.40,88.83,89.25,3769000,38.06
+2004-06-24,89.62,90.07,89.15,90.00,3818600,38.38
+2004-06-23,87.10,89.70,87.06,89.61,3514600,38.22
+2004-06-22,88.20,88.45,87.03,87.83,4697800,37.46
+2004-06-21,89.72,90.00,88.50,88.70,3436000,37.83
+2004-06-18,89.10,89.95,89.00,89.95,5002200,38.36
+2004-06-17,88.73,89.10,88.05,89.10,2957000,38.00
+2004-06-16,89.28,89.50,88.27,88.80,3620600,37.87
+2004-06-15,88.50,89.71,88.42,89.28,4945200,38.07
+2004-06-14,88.03,88.12,87.71,88.10,3720800,37.57
+2004-06-10,88.00,88.38,87.93,88.26,3370400,37.64
+2004-06-09,88.00,88.15,87.41,87.85,3203200,37.46
+2004-06-08,87.07,88.00,87.00,88.00,3801000,37.53
+2004-06-07,86.15,87.15,85.98,87.07,2589600,37.13
+2004-06-04,85.35,86.15,85.23,85.75,2656800,36.57
+2004-06-03,85.03,85.45,84.76,85.23,3138600,36.35
+2004-06-02,84.94,85.68,84.50,85.38,2933000,36.41
+2004-06-01,84.28,85.10,83.99,84.66,3445000,36.10
+2004-05-28,84.10,84.77,84.04,84.61,3233800,36.08
+2004-05-27,83.05,84.42,82.90,84.09,5435600,35.86
+2004-05-26,84.00,84.00,82.83,82.83,6592000,35.32
+2004-05-25,82.70,84.24,82.43,83.99,4593200,35.82
+2004-05-24,81.85,82.94,81.31,82.72,4320000,35.28
+2004-05-21,81.60,81.84,80.67,81.56,4896200,34.78
+2004-05-20,82.05,82.22,80.87,81.50,3333400,34.76
+2004-05-19,82.30,83.35,81.87,81.95,4158200,34.95
+2004-05-18,82.10,82.33,81.70,82.25,4587400,34.93
+2004-05-17,82.50,82.80,81.50,82.34,4753600,34.97
+2004-05-14,83.50,83.84,82.81,83.25,5335200,35.35
+2004-05-13,84.00,84.20,83.00,83.46,5755200,35.44
+2004-05-12,82.95,84.91,82.31,84.49,6127200,35.88
+2004-05-11,83.15,83.27,82.65,83.15,4519200,35.31
+2004-05-10,84.15,84.40,82.81,83.27,5393200,35.36
+2004-05-07,85.50,86.35,85.00,85.18,4216800,36.17
+2004-05-06,85.75,86.53,85.55,85.70,3563600,36.39
+2004-05-05,85.90,86.37,85.47,86.12,4555600,36.57
+2004-05-04,86.60,86.97,86.05,86.36,5251800,36.67
+2004-05-03,86.55,87.00,86.26,86.95,4587800,36.92
+2004-04-30,87.08,87.50,86.18,86.26,4571600,36.63
+2004-04-29,88.85,89.32,86.29,86.98,4950800,36.94
+2004-04-28,89.80,89.80,88.84,89.07,4232600,37.82
+2004-04-27,89.50,90.07,89.30,89.94,4610600,38.19
+2004-04-26,89.20,89.73,88.84,89.50,4319200,38.01
+2004-04-23,88.05,89.00,86.79,88.93,4777400,37.76
+2004-04-22,85.27,88.35,85.20,87.70,6936400,37.24
+2004-04-21,85.25,86.05,84.21,85.02,11047000,36.10
+2004-04-20,88.15,88.86,87.03,87.48,2911000,37.15
+2004-04-19,88.43,88.60,87.45,88.20,2160600,37.45
+2004-04-16,88.11,88.75,87.76,88.72,3158000,37.67
+2004-04-15,88.42,88.45,87.04,88.14,3165200,37.43
+2004-04-14,87.55,88.65,87.45,88.17,3541800,37.44
+2004-04-13,89.60,89.72,88.00,88.08,4088000,37.40
+2004-04-12,89.95,90.06,89.15,89.19,4203200,37.87
+2004-04-08,90.98,91.32,89.19,89.80,4355400,38.13
+2004-04-07,89.50,90.70,89.04,90.19,7403200,38.30
+2004-04-06,89.00,89.90,88.29,89.75,3298000,38.11
+2004-04-05,88.20,89.55,88.10,89.23,3862400,37.89
+2004-04-02,87.10,88.18,87.10,87.74,4154000,37.26
+2004-04-01,86.40,87.20,86.20,86.58,4003800,36.77
+2004-03-31,85.70,87.02,84.77,86.30,5686400,36.65
+2004-03-30,85.90,86.10,84.75,85.75,5485400,36.41
+2004-03-29,86.60,87.10,85.70,85.85,4317400,36.46
+2004-03-26,85.55,86.90,85.47,86.30,4651400,36.65
+2004-03-25,84.82,85.90,84.25,85.90,4706200,36.48
+2004-03-24,84.55,84.77,83.50,84.05,5944000,35.69
+2004-03-23,85.45,85.48,84.35,84.38,5181600,35.83
+2004-03-22,85.41,85.46,83.81,84.35,6710000,35.82
+2004-03-19,87.82,87.82,85.33,85.40,9176200,36.26
+2004-03-18,88.10,88.77,87.64,87.83,4922400,37.30
+2004-03-17,88.65,89.33,88.00,88.80,3196600,37.71
+2004-03-16,88.80,89.00,87.03,88.04,5190200,37.39
+2004-03-15,89.00,89.42,87.77,87.90,6760400,37.33
+2004-03-12,85.90,87.62,85.88,87.35,4582600,37.09
+2004-03-11,86.40,87.64,85.50,85.63,6894000,36.36
+2004-03-10,88.25,88.39,86.98,87.10,7979400,36.99
+2004-03-09,89.85,90.25,88.44,88.75,5117400,37.69
+2004-03-08,90.35,91.50,90.19,90.46,4459000,38.41
+2004-03-05,89.70,90.56,89.54,89.90,4249600,38.18
+2004-03-04,89.90,90.50,89.67,90.22,4180800,38.31
+2004-03-03,89.55,90.88,89.50,90.52,5000600,38.44
+2004-03-02,91.30,91.55,90.08,90.30,6648000,38.35
+2004-03-01,91.30,92.60,91.14,92.20,6154800,39.15
+2004-02-27,90.18,92.27,89.88,92.11,7781600,39.11
+2004-02-26,91.43,91.65,88.92,89.88,12298000,38.17
+2004-02-25,91.20,93.04,91.20,92.30,4920000,39.20
+2004-02-24,93.90,94.31,90.71,91.83,9508400,39.00
+2004-02-23,96.62,96.73,92.81,93.80,11590600,39.83
+2004-02-20,97.60,97.75,96.38,96.62,5090600,41.03
+2004-02-19,97.55,97.80,97.11,97.24,5076200,41.29
+2004-02-18,96.00,97.84,95.70,97.36,17734200,41.34
+2004-02-17,95.47,95.77,94.49,95.53,3312000,40.42
+2004-02-13,95.12,96.00,94.12,94.63,2853800,40.04
+2004-02-12,95.71,95.89,94.95,95.12,2590400,40.24
+2004-02-11,95.00,96.45,94.46,95.71,3000400,40.49
+2004-02-10,94.40,96.08,93.96,95.60,3132200,40.45
+2004-02-09,94.21,95.04,93.76,94.87,2718000,40.14
+2004-02-06,94.00,94.73,92.65,94.32,4129200,39.91
+2004-02-05,93.90,94.50,93.61,94.50,4091000,39.98
+2004-02-04,95.75,95.95,93.74,94.13,5498000,39.83
+2004-02-03,95.95,96.58,95.57,96.14,3651000,40.68
+2004-02-02,95.58,97.51,95.10,96.20,5417200,40.70
+2004-01-30,94.85,95.60,94.65,95.54,4746200,40.42
+2004-01-29,95.51,96.00,93.85,95.27,6643800,40.31
+2004-01-28,95.92,96.25,94.95,95.35,5798000,40.34
+2004-01-27,95.11,96.14,94.66,95.88,4358400,40.57
+2004-01-26,94.25,95.25,93.15,95.22,3361000,40.29
+2004-01-23,95.35,95.60,93.69,94.26,3031800,39.88
+2004-01-22,96.30,96.35,94.20,95.23,4540800,40.29
+2004-01-21,94.70,96.25,93.25,95.87,4693200,40.56
+2004-01-20,96.93,97.17,94.55,94.80,5247600,40.11
+2004-01-16,96.15,97.55,95.68,97.50,4707600,41.25
+2004-01-15,95.55,95.73,94.26,95.40,5439000,40.36
+2004-01-14,93.90,96.41,93.83,95.85,4327400,40.55
+2004-01-13,93.30,93.95,92.15,93.40,4602800,39.52
+2004-01-12,93.75,93.97,92.51,92.95,4498000,39.33
+2004-01-09,94.55,95.00,93.28,93.52,4035400,39.57
+2004-01-08,94.80,95.02,94.41,94.89,3793200,40.15
+2004-01-07,94.60,95.32,94.01,95.00,3413200,40.19
+2004-01-06,94.90,94.98,93.81,94.69,3754200,40.06
+2004-01-05,94.90,95.04,94.52,94.93,3031000,40.16
+2004-01-02,94.83,95.89,94.01,94.36,3227600,39.92
+2003-12-31,94.71,95.30,94.41,94.77,2319200,40.10
+2003-12-30,95.40,95.50,94.42,94.60,2566000,40.02
+2003-12-29,94.90,95.56,94.50,95.54,2617800,40.42
+2003-12-26,94.40,95.04,94.27,94.66,737400,40.05
+2003-12-24,94.98,95.10,94.01,94.06,1630600,39.80
+2003-12-23,96.20,96.75,94.55,94.98,3469600,40.19
+2003-12-22,94.00,95.05,93.60,95.05,4450400,40.21
+2003-12-19,94.60,94.98,93.52,94.10,6588400,39.81
+2003-12-18,93.30,94.00,92.50,93.83,3964400,39.70
+2003-12-17,93.53,93.59,92.88,93.12,3300000,39.40
+2003-12-16,91.70,93.96,91.55,93.52,5682000,39.57
+2003-12-15,92.38,92.99,91.55,91.55,5809000,38.73
+2003-12-12,89.95,92.14,89.81,91.60,7482200,38.76
+2003-12-11,88.12,89.60,88.11,89.27,3398600,37.77
+2003-12-10,88.49,88.90,88.01,88.27,3509600,37.35
+2003-12-09,88.95,89.80,88.34,88.49,4326600,37.44
+2003-12-08,87.60,88.85,87.53,88.55,3435400,37.46
+2003-12-05,87.97,87.97,87.43,87.73,3340800,37.12
+2003-12-04,87.35,88.09,87.30,87.95,2849200,37.21
+2003-12-03,87.70,88.33,87.26,87.27,3722600,36.92
+2003-12-02,87.19,88.10,87.02,87.56,3871600,37.05
+2003-12-01,86.60,87.85,86.40,87.39,3979000,36.97
+2003-11-28,86.32,86.65,85.69,85.70,1506600,36.26
+2003-11-26,85.59,86.50,85.09,86.32,3658600,36.52
+2003-11-25,84.85,85.75,84.58,85.41,3154600,36.14
+2003-11-24,84.40,85.13,84.30,85.10,3963400,36.01
+2003-11-21,83.55,84.06,83.15,83.90,4190800,35.50
+2003-11-20,83.09,84.17,82.58,83.30,4665200,35.24
+2003-11-19,82.60,83.63,82.59,83.09,5428400,35.15
+2003-11-18,85.20,85.35,83.24,83.24,4359400,35.22
+2003-11-17,85.90,85.90,84.19,84.99,2550400,35.96
+2003-11-14,86.30,87.00,85.60,85.90,2789400,36.34
+2003-11-13,85.55,86.81,85.13,86.45,2799600,36.58
+2003-11-12,85.05,86.43,84.66,86.20,3597800,36.47
+2003-11-11,85.43,85.44,84.45,85.26,2557600,35.92
+2003-11-10,86.75,86.98,84.88,85.43,2840200,36.00
+2003-11-07,87.50,87.95,86.54,86.68,4139800,36.52
+2003-11-06,86.27,87.80,86.26,87.33,4167600,36.80
+2003-11-05,86.10,86.98,86.03,86.40,3890000,36.41
+2003-11-04,85.68,86.31,85.05,86.02,3000400,36.25
+2003-11-03,85.25,86.22,85.24,85.80,3030400,36.15
+2003-10-31,85.75,85.99,84.58,84.69,2956200,35.68
+2003-10-30,84.78,85.96,84.62,85.75,3995000,36.13
+2003-10-29,84.36,84.90,84.00,84.57,3487200,35.63
+2003-10-28,83.94,84.20,83.25,84.09,3858800,35.43
+2003-10-27,83.35,84.00,83.18,83.97,2970200,35.38
+2003-10-24,82.55,83.22,82.20,83.17,3343400,35.04
+2003-10-23,82.89,83.79,82.21,82.97,3109800,34.96
+2003-10-22,83.35,83.66,82.30,82.89,3240200,34.93
+2003-10-21,84.35,84.40,83.69,83.88,2984800,35.34
+2003-10-20,84.50,84.88,83.71,84.30,3393000,35.52
+2003-10-17,84.40,84.40,83.15,83.74,3532400,35.28
+2003-10-16,83.70,85.00,83.65,84.40,5087000,35.56
+2003-10-15,84.26,84.28,83.00,83.70,4470600,35.27
+2003-10-14,83.75,84.45,83.10,84.26,2930600,35.50
+2003-10-13,82.50,83.29,82.50,83.21,2603600,35.06
+2003-10-10,82.60,82.95,82.00,82.13,2604000,34.61
+2003-10-09,83.45,84.17,82.15,82.60,4931200,34.80
+2003-10-08,81.43,82.41,81.31,82.00,2827000,34.55
+2003-10-07,81.39,82.09,81.00,81.77,3399000,34.45
+2003-10-06,81.80,82.20,81.28,81.39,2754200,34.29
+2003-10-03,80.45,82.79,80.45,81.80,5123200,34.47
+2003-10-02,79.65,81.11,79.43,80.45,5305000,33.90
+2003-10-01,78.00,80.06,77.51,79.88,5532000,33.66
+2003-09-30,79.06,79.20,76.76,77.28,6216000,32.56
+2003-09-29,78.50,79.50,78.23,79.26,4460000,33.40
+2003-09-26,78.17,78.35,77.42,78.01,4163600,32.87
+2003-09-25,78.24,78.95,77.86,78.20,5708400,32.95
+2003-09-24,79.10,79.54,78.12,78.24,4860000,32.97
+2003-09-23,78.44,79.49,78.01,79.26,3635400,33.40
+2003-09-22,78.50,79.16,78.12,78.43,3131000,33.05
+2003-09-19,79.44,80.31,79.09,79.15,4786000,33.35
+2003-09-18,79.26,79.72,78.90,79.44,2554600,33.47
+2003-09-17,79.40,80.16,78.97,79.26,2322600,33.40
+2003-09-16,78.40,80.06,78.40,79.84,3744000,33.64
+2003-09-15,78.50,78.74,78.06,78.20,2798800,32.95
+2003-09-12,78.29,78.78,77.35,78.53,3366200,33.09
+2003-09-11,78.28,79.15,78.05,78.29,4147600,32.99
+2003-09-10,78.50,78.90,77.35,77.82,3997000,32.79
+2003-09-09,79.50,79.51,78.18,78.64,3344800,33.14
+2003-09-08,78.97,79.73,78.82,79.62,3597600,33.55
+2003-09-05,79.49,79.49,77.47,78.05,5887800,32.89
+2003-09-04,79.70,79.76,78.85,79.48,3051200,33.49
+2003-09-03,79.75,79.97,79.36,79.70,4354200,33.58
+2003-09-02,80.13,80.75,79.22,79.97,3637000,33.70
+2003-08-29,79.75,80.35,79.55,80.25,3429200,33.81
+2003-08-28,78.70,80.00,77.93,79.75,3615400,33.60
+2003-08-27,78.01,78.85,78.00,78.75,2475600,33.18
+2003-08-26,77.98,78.59,77.28,78.32,3493000,33.00
+2003-08-25,78.30,78.50,77.18,77.98,2929200,32.86
+2003-08-22,79.95,80.00,78.42,78.44,4274800,33.05
+2003-08-21,77.65,79.58,77.64,79.41,4844400,33.46
+2003-08-20,78.40,78.44,77.38,77.62,3732400,32.71
+2003-08-19,77.55,79.20,77.40,78.73,5031400,33.06
+2003-08-18,77.20,77.20,76.78,76.99,3159000,32.33
+2003-08-15,76.80,76.82,76.24,76.48,2006400,32.11
+2003-08-14,74.70,76.70,74.49,76.00,5598600,31.91
+2003-08-13,74.25,75.04,74.07,74.69,3127600,31.36
+2003-08-12,73.15,74.65,72.93,74.58,3518800,31.32
+2003-08-11,73.42,73.59,72.24,73.00,3678600,30.65
+2003-08-08,72.82,73.60,72.76,73.25,4123600,30.76
+2003-08-07,73.45,73.46,72.55,72.97,4571600,30.64
+2003-08-06,74.30,74.35,73.16,73.38,4687600,30.81
+2003-08-05,75.40,75.78,74.26,74.37,3337400,31.23
+2003-08-04,75.65,76.00,75.01,75.76,3710400,31.81
+2003-08-01,75.23,75.52,74.83,75.24,3259800,31.59
+2003-07-31,76.40,76.65,75.15,75.23,4741600,31.59
+2003-07-30,76.73,76.83,75.78,76.40,3412400,32.08
+2003-07-29,76.66,77.10,76.00,76.74,4844800,32.22
+2003-07-28,75.64,76.86,74.82,76.66,4485200,32.19
+2003-07-25,74.35,75.75,74.08,75.64,3855800,31.76
+2003-07-24,76.30,77.00,74.67,74.85,3734600,31.43
+2003-07-23,75.55,76.42,74.50,76.30,4942400,32.04
+2003-07-22,73.90,76.34,73.50,76.00,5831200,31.91
+2003-07-21,74.25,74.67,73.36,73.75,5279400,30.97
+2003-07-18,74.52,74.52,73.90,74.49,4911800,31.28
+2003-07-17,74.05,74.70,72.99,73.73,6550000,30.96
+2003-07-16,72.30,72.70,71.58,72.19,3506000,30.31
+2003-07-15,72.64,73.29,71.30,71.92,4404600,30.20
+2003-07-14,73.62,73.80,72.39,72.64,3183600,30.50
+2003-07-11,72.04,73.41,72.01,73.40,3162400,30.82
+2003-07-10,72.35,72.35,71.26,71.79,3414600,30.15
+2003-07-09,73.70,73.84,72.51,72.64,3812800,30.50
+2003-07-08,72.45,74.25,72.21,73.94,4613200,31.05
+2003-07-07,72.49,73.56,72.16,72.54,3415400,30.46
+2003-07-03,71.90,72.22,71.00,71.44,2257800,30.00
+2003-07-02,71.72,71.92,71.00,71.90,3784400,30.19
+2003-07-01,70.22,71.45,69.31,71.29,5755200,29.94
+2003-06-30,70.55,71.29,69.90,70.83,4320600,29.74
+2003-06-27,70.48,71.08,69.50,70.60,4566200,29.65
+2003-06-26,70.54,70.84,69.50,70.30,4552000,29.52
+2003-06-25,71.06,71.86,70.38,70.60,3727800,29.65
+2003-06-24,70.95,71.82,70.80,71.14,3843200,29.87
+2003-06-23,71.62,71.99,70.57,70.81,4525800,29.73
+2003-06-20,72.58,73.80,72.26,72.45,9586000,30.42
+2003-06-19,73.20,73.36,71.46,71.90,4902000,30.19
+2003-06-18,72.20,74.07,72.06,73.20,5403000,30.74
+2003-06-17,73.60,73.61,72.03,73.13,3579200,30.71
+2003-06-16,72.48,73.51,72.28,73.51,3190800,30.87
+2003-06-13,72.90,73.13,71.90,72.11,3503000,30.28
+2003-06-12,73.30,73.37,72.01,72.60,5953800,30.49
+2003-06-11,70.95,73.00,70.62,72.75,3902200,30.55
+2003-06-10,71.00,71.40,70.13,70.70,3402200,29.69
+2003-06-09,70.56,71.10,68.75,69.24,3626600,29.07
+2003-06-06,71.00,72.00,70.65,71.01,4272400,29.82
+2003-06-05,69.86,70.78,69.31,70.63,4573000,29.66
+2003-06-04,69.39,69.98,68.81,69.86,4827200,29.33
+2003-06-03,69.66,69.95,69.01,69.39,5196400,29.14
+2003-06-02,68.82,70.25,68.35,69.41,6810200,29.15
+2003-05-30,67.15,68.39,66.95,68.25,5094400,28.66
+2003-05-29,67.88,68.75,65.80,66.43,5783400,27.89
+2003-05-28,68.48,68.70,67.90,68.21,3828800,28.64
+2003-05-27,66.05,68.14,65.63,67.96,4579600,28.54
+2003-05-23,66.20,66.65,65.30,66.05,3345200,27.74
+2003-05-22,65.69,66.95,65.47,66.38,2605000,27.87
+2003-05-21,65.00,66.20,64.93,65.69,4917400,27.58
+2003-05-20,66.63,67.07,64.96,65.53,5576600,27.52
+2003-05-19,67.05,67.19,66.29,66.59,4875400,27.96
+2003-05-16,67.76,67.98,66.56,67.49,4259200,28.34
+2003-05-15,67.85,67.99,67.15,67.77,5476600,28.46
+2003-05-14,67.90,68.10,66.30,67.41,6253000,28.31
+2003-05-13,66.85,68.00,66.10,67.28,6616000,28.14
+2003-05-12,64.90,66.98,64.61,66.85,6930800,27.96
+2003-05-09,64.21,64.95,63.54,64.80,4734600,27.10
+2003-05-08,63.19,63.88,62.39,63.19,4435400,26.43
+2003-05-07,62.95,64.47,62.45,63.25,5864000,26.45
+2003-05-06,62.25,63.61,62.19,62.95,5067400,26.33
+2003-05-05,63.15,63.28,61.97,62.17,4879400,26.00
+2003-05-02,61.45,63.74,61.26,63.40,6052200,26.52
+2003-05-01,61.81,62.11,60.84,61.66,4153800,25.79
+2003-04-30,61.89,62.21,61.34,61.81,7366400,25.85
+2003-04-29,61.50,62.18,60.90,61.88,5529800,25.88
+2003-04-28,60.72,61.74,60.40,61.27,5436200,25.62
+2003-04-25,60.93,61.42,60.32,60.38,5155000,25.25
+2003-04-24,61.00,61.58,60.63,60.80,4019800,25.43
+2003-04-23,61.33,62.17,61.18,61.24,4877200,25.61
+2003-04-22,59.30,61.74,59.30,61.52,5097400,25.73
+2003-04-21,60.50,61.35,59.95,60.94,6948200,25.49
+2003-04-17,62.28,62.99,59.80,60.00,14897000,25.09
+2003-04-16,63.25,63.80,61.90,62.27,4767400,26.04
+2003-04-15,62.72,63.95,62.07,63.71,5369600,26.65
+2003-04-14,60.95,62.97,60.95,62.45,4214000,26.12
+2003-04-11,61.75,62.22,60.68,61.25,4530200,25.62
+2003-04-10,60.06,61.35,60.06,61.20,4545200,25.60
+2003-04-09,60.10,62.06,60.10,61.05,7201400,25.53
+2003-04-08,60.75,61.59,60.63,60.74,3884200,25.40
+2003-04-07,62.64,62.76,61.10,61.10,6297200,25.55
+2003-04-04,59.85,60.35,58.74,60.06,7103400,25.12
+2003-04-03,60.60,60.60,58.75,58.75,5804600,24.57
+2003-04-02,58.89,60.82,58.89,60.39,6003000,25.26
+2003-04-01,58.45,59.40,57.88,58.88,5495600,24.63
+2003-03-31,57.60,58.36,57.10,57.78,6860400,24.17
+2003-03-28,60.02,60.02,58.19,58.77,7073400,24.58
+2003-03-27,60.35,60.69,59.80,60.02,6143800,25.10
+2003-03-26,61.45,61.96,60.87,61.28,4940200,25.63
+2003-03-25,61.85,62.30,61.25,61.60,5535200,25.76
+2003-03-24,62.53,62.65,61.15,61.49,6204000,25.72
+2003-03-21,62.50,63.98,61.50,63.98,8488800,26.76
+2003-03-20,61.80,62.47,60.28,61.20,6044200,25.60
+2003-03-19,61.75,62.36,61.25,61.80,5842000,25.85
+2003-03-18,61.45,62.12,60.69,61.75,5646400,25.83
+2003-03-17,57.60,61.00,57.00,60.98,7946400,25.50
+2003-03-14,58.25,59.63,57.77,58.87,7864800,24.62
+2003-03-13,55.20,57.46,55.04,57.36,7448800,23.99
+2003-03-12,54.24,54.91,53.51,54.15,7243400,22.65
+2003-03-11,55.97,55.99,54.23,54.23,6419400,22.68
+2003-03-10,56.25,56.73,55.80,55.97,4449400,23.41
+2003-03-07,55.15,57.19,55.15,57.12,5711200,23.89
+2003-03-06,56.98,57.20,55.76,56.28,5267600,23.54
+2003-03-05,56.65,57.09,56.40,56.78,4605200,23.75
+2003-03-04,57.55,57.81,56.95,56.98,5026800,23.83
+2003-03-03,58.59,58.60,57.50,57.80,4687200,24.17
+2003-02-28,59.00,59.45,57.95,58.58,4292800,24.50
+2003-02-27,57.94,59.00,57.80,58.64,5249400,24.52
+2003-02-26,59.70,59.70,57.85,57.94,6149000,24.23
+2003-02-25,59.00,59.80,58.51,59.55,6001000,24.91
+2003-02-24,61.60,61.60,59.61,59.64,4452000,24.94
+2003-02-21,61.50,61.80,60.07,61.52,4776400,25.73
+2003-02-20,62.45,62.50,60.10,60.75,4835400,25.41
+2003-02-19,61.75,62.38,61.50,62.20,4532200,26.01
+2003-02-18,62.30,63.29,61.45,61.89,4343200,25.88
+2003-02-14,60.10,62.21,59.00,61.95,6359200,25.91
+2003-02-13,60.50,60.50,58.55,59.61,7348400,24.93
+2003-02-12,62.63,62.63,59.96,60.50,7575600,25.30
+2003-02-11,63.99,64.25,62.27,62.62,6459800,26.09
+2003-02-10,63.65,64.35,62.78,63.98,6086800,26.65
+2003-02-07,64.70,64.70,63.40,63.67,4425000,26.52
+2003-02-06,64.25,64.95,63.35,63.90,4926400,26.62
+2003-02-05,65.03,65.63,64.09,64.09,3843400,26.70
+2003-02-04,64.40,64.84,63.64,64.42,3493600,26.84
+2003-02-03,64.05,65.70,63.91,64.85,5647400,27.02
+2003-01-31,62.55,64.31,62.55,63.58,6111000,26.49
+2003-01-30,63.79,64.88,62.90,63.10,4505200,26.29
+2003-01-29,63.86,64.61,62.40,63.95,4297200,26.64
+2003-01-28,62.90,64.01,62.40,63.85,5051200,26.60
+2003-01-27,63.05,63.72,62.60,62.85,4089400,26.18
+2003-01-24,64.65,65.07,63.73,63.90,4637000,26.62
+2003-01-23,64.50,65.40,64.04,65.40,4176400,27.24
+2003-01-22,64.99,64.99,63.26,63.80,5107000,26.58
+2003-01-21,66.70,66.70,64.99,64.99,4908400,27.07
+2003-01-17,66.00,66.26,65.51,65.70,6024600,27.37
+2003-01-16,65.30,66.89,65.25,66.21,7420800,27.58
+2003-01-15,63.90,64.40,63.55,64.40,3252600,26.83
+2003-01-14,64.15,64.31,63.27,64.31,3565200,26.79
+2003-01-13,64.49,64.85,63.68,64.14,2629000,26.72
+2003-01-10,64.15,64.65,63.47,64.32,4171200,26.80
+2003-01-09,63.50,65.06,63.30,64.94,4332600,27.05
+2003-01-08,63.64,63.97,62.70,63.25,4923600,26.35
+2003-01-07,64.25,64.88,63.51,63.63,4859200,26.51
+2003-01-06,64.97,65.85,64.75,65.00,5217600,27.08
+2003-01-03,63.66,64.64,63.00,64.41,4205200,26.83
+2003-01-02,62.30,63.72,62.00,63.41,4161600,26.42
+2002-12-31,61.73,62.06,60.84,61.94,3013200,25.80
+2002-12-30,61.14,61.57,60.50,61.44,3428600,25.60
+2002-12-27,62.18,62.38,60.75,60.98,2550800,25.40
+2002-12-26,61.27,62.55,61.20,61.51,2026000,25.62
+2002-12-24,61.20,61.87,61.19,61.50,1295400,25.62
+2002-12-23,61.25,62.00,61.05,61.60,2993000,25.66
+2002-12-20,62.08,62.36,61.13,62.11,5671200,25.87
+2002-12-19,61.20,62.13,60.75,61.35,4212200,25.56
+2002-12-18,61.20,62.49,60.23,61.68,4760200,25.70
+2002-12-17,61.65,62.37,61.40,61.75,4481800,25.72
+2002-12-16,60.10,62.35,59.94,62.33,4640400,25.97
+2002-12-13,61.90,61.90,60.10,60.10,4099600,25.04
+2002-12-12,61.40,62.25,60.70,62.16,3964400,25.90
+2002-12-11,60.08,61.70,59.65,61.29,3899800,25.53
+2002-12-10,60.75,61.09,59.22,60.90,3676200,25.37
+2002-12-09,61.21,61.81,60.25,60.60,3970200,25.25
+2002-12-06,60.25,62.68,60.01,62.01,4162400,25.83
+2002-12-05,62.21,62.25,60.81,61.16,5083000,25.48
+2002-12-04,61.80,63.40,61.71,62.75,4953400,26.14
+2002-12-03,62.30,63.25,61.10,61.55,5857000,25.64
+2002-12-02,63.80,64.65,62.49,63.19,6115000,26.32
+2002-11-29,63.70,63.70,62.30,62.47,2761200,26.02
+2002-11-27,63.10,64.14,62.90,63.83,6078800,26.59
+2002-11-26,64.00,64.70,62.65,63.03,4901000,26.26
+2002-11-25,63.62,64.99,63.32,64.81,3286600,27.00
+2002-11-22,65.20,65.20,63.62,63.62,4966800,26.50
+2002-11-21,64.25,65.77,63.80,65.19,4714800,27.16
+2002-11-20,62.10,63.89,62.10,63.45,3178800,26.43
+2002-11-19,61.75,62.45,60.90,62.10,4732200,25.87
+2002-11-18,63.40,63.54,61.58,61.58,3156200,25.65
+2002-11-15,62.66,63.49,61.75,63.02,3692000,26.25
+2002-11-14,63.00,63.60,61.19,62.65,4532800,26.10
+2002-11-13,62.23,62.87,61.05,62.05,3950800,25.85
+2002-11-12,61.50,62.88,61.50,62.22,4148800,25.82
+2002-11-11,62.00,62.26,60.68,60.91,4642600,25.27
+2002-11-08,64.45,64.99,62.79,63.01,10051800,26.15
+2002-11-07,65.50,65.50,63.72,63.89,5295600,26.51
+2002-11-06,64.70,66.21,64.30,65.83,5768400,27.32
+2002-11-05,63.05,63.94,62.95,63.73,4035000,26.44
+2002-11-04,63.38,64.82,62.24,62.70,5353000,26.02
+2002-11-01,60.85,62.60,60.60,62.35,3594400,25.87
+2002-10-31,62.60,63.20,60.60,61.67,4677800,25.59
+2002-10-30,61.75,63.15,61.40,62.66,5112000,26.00
+2002-10-29,60.30,61.65,59.27,61.25,4852600,25.42
+2002-10-28,61.95,62.10,59.46,59.95,4491600,24.88
+2002-10-25,60.50,62.13,59.44,61.95,4802800,25.71
+2002-10-24,62.75,63.10,59.90,60.50,4486200,25.10
+2002-10-23,61.04,62.00,59.10,61.80,6597000,25.64
+2002-10-22,62.10,62.58,60.87,61.29,6061600,25.43
+2002-10-21,60.38,63.90,60.00,63.60,7819600,26.39
+2002-10-18,59.90,61.74,59.25,60.73,10611400,25.20
+2002-10-17,57.50,60.49,55.80,60.00,11775400,24.90
+2002-10-16,55.23,56.25,54.30,54.63,5565400,22.67
+2002-10-15,55.95,56.85,54.80,55.23,7080400,22.92
+2002-10-14,54.20,54.51,53.04,53.65,4666800,22.26
+2002-10-11,52.16,56.25,52.16,55.06,6725200,22.85
+2002-10-10,49.19,52.39,49.00,52.15,7488600,21.64
+2002-10-09,50.50,51.10,48.83,49.19,6361800,20.41
+2002-10-08,51.80,52.56,49.46,51.28,7638600,21.28
+2002-10-07,52.25,53.15,51.35,51.36,6823200,21.31
+2002-10-04,56.00,56.40,52.46,52.48,8491400,21.78
+2002-10-03,56.75,57.60,55.25,55.44,5445000,23.00
+2002-10-02,58.90,58.95,55.92,56.20,5063200,23.32
+2002-10-01,57.00,59.22,56.55,59.06,5602200,24.51
+2002-09-30,56.67,57.50,55.24,56.49,5661600,23.44
+2002-09-27,59.10,59.33,56.60,56.67,6015400,23.52
+2002-09-26,57.78,60.59,57.64,60.05,7036400,24.92
+2002-09-25,56.75,57.90,55.70,57.64,6036400,23.92
+2002-09-24,57.00,57.40,55.50,55.98,5555800,23.23
+2002-09-23,57.10,57.88,56.35,57.41,4230800,23.82
+2002-09-20,58.00,59.00,57.81,58.23,6899200,24.16
+2002-09-19,56.85,57.99,56.58,57.20,4418800,23.74
+2002-09-18,57.70,58.10,57.10,57.60,5411200,23.90
+2002-09-17,60.00,60.10,57.88,58.15,5477000,24.13
+2002-09-16,57.75,59.98,57.70,59.80,5630400,24.81
+2002-09-13,59.40,59.61,57.09,58.00,8642400,24.07
+2002-09-12,62.10,62.20,61.05,61.10,5023200,25.35
+2002-09-11,62.50,62.69,61.65,62.32,5520600,25.86
+2002-09-10,59.35,61.50,58.80,61.21,6379000,25.40
+2002-09-09,58.45,59.85,57.29,59.13,3833600,24.54
+2002-09-06,57.40,59.05,57.40,58.67,3450400,24.35
+2002-09-05,57.50,57.99,56.15,56.89,4661200,23.61
+2002-09-04,56.40,58.11,55.65,58.00,5385400,24.07
+2002-09-03,58.90,58.90,56.50,56.68,5881200,23.52
+2002-08-30,58.85,60.45,58.50,59.39,3802000,24.64
+2002-08-29,58.50,59.48,57.39,58.76,4985000,24.38
+2002-08-28,60.20,60.34,58.64,59.29,4119600,24.60
+2002-08-27,60.80,61.66,59.90,60.40,6550200,25.06
+2002-08-26,60.48,60.61,58.16,59.88,5249800,24.85
+2002-08-23,62.05,62.60,60.19,60.48,3310200,25.10
+2002-08-22,61.70,62.79,60.85,62.25,4812400,25.83
+2002-08-21,62.80,63.20,60.60,61.26,5790400,25.42
+2002-08-20,63.11,63.40,62.10,62.55,5212800,25.85
+2002-08-19,61.31,63.40,60.55,63.26,7987800,26.15
+2002-08-16,62.50,63.50,61.00,61.24,6923200,25.31
+2002-08-15,61.00,62.20,59.00,61.75,13202000,25.52
+2002-08-14,62.10,62.35,58.11,61.35,18265000,25.36
+2002-08-13,67.70,67.71,62.42,62.47,12986400,25.82
+2002-08-12,67.90,68.92,67.15,68.45,3328800,28.29
+2002-08-09,68.00,69.24,67.80,68.90,4010200,28.48
+2002-08-08,67.60,69.29,67.06,68.92,6480000,28.49
+2002-08-07,65.80,67.35,64.82,67.16,4914000,27.76
+2002-08-06,64.30,65.95,64.10,65.20,6461200,26.95
+2002-08-05,65.71,65.71,62.74,63.10,6853600,26.08
+2002-08-02,68.00,68.62,64.50,65.71,5937000,27.16
+2002-08-01,69.25,69.25,67.80,67.95,4522200,28.09
+2002-07-31,70.20,70.48,68.14,69.50,6428200,28.73
+2002-07-30,70.00,72.06,69.53,71.00,8523800,29.35
+2002-07-29,66.30,70.20,66.30,70.10,5768800,28.97
+2002-07-26,66.25,66.25,64.20,65.79,4087000,27.19
+2002-07-25,64.51,66.00,62.80,65.50,7426200,27.07
+2002-07-24,61.00,65.14,59.92,64.50,8171600,26.66
+2002-07-23,61.00,62.60,60.30,61.28,8042400,25.33
+2002-07-22,61.75,63.15,58.61,60.00,8175800,24.80
+2002-07-19,64.45,64.45,61.48,61.64,7186200,25.48
+2002-07-18,64.95,66.25,64.10,64.45,7282800,26.64
+2002-07-17,64.00,65.10,62.70,64.95,10535000,26.85
+2002-07-16,62.00,62.90,60.60,61.90,6003000,25.58
+2002-07-15,63.10,63.20,59.90,62.35,6624800,25.77
+2002-07-12,64.19,64.80,62.23,63.31,5014200,26.17
+2002-07-11,64.00,65.20,62.64,64.19,6860400,26.53
+2002-07-10,67.40,67.67,63.50,64.20,4853600,26.54
+2002-07-09,67.95,68.70,66.86,66.90,3662800,27.65
+2002-07-08,69.25,69.74,67.75,68.10,3998600,28.15
+2002-07-05,67.40,69.25,67.15,69.25,3379800,28.62
+2002-07-03,65.40,65.82,63.65,64.83,3439000,26.80
+2002-07-02,66.32,66.32,64.75,65.10,4746400,26.91
+2002-07-01,67.75,67.79,66.00,66.32,3912400,27.41
+2002-06-28,66.50,68.51,66.50,67.90,4671000,28.06
+2002-06-27,65.25,66.90,64.82,66.90,5664400,27.65
+2002-06-26,65.30,65.70,63.90,64.85,5747400,26.80
+2002-06-25,66.50,67.48,65.95,66.05,5793000,27.30
+2002-06-24,64.60,67.10,64.00,66.50,7386400,27.49
+2002-06-21,67.95,68.30,65.70,65.75,8891400,27.18
+2002-06-20,69.95,70.65,68.80,68.80,4217200,28.44
+2002-06-19,69.60,71.00,69.29,69.91,5115400,28.90
+2002-06-18,69.10,70.23,68.90,69.85,3122400,28.87
+2002-06-17,68.26,69.80,68.25,69.48,5128000,28.72
+2002-06-14,67.90,68.83,66.80,68.25,4866000,28.21
+2002-06-13,69.75,69.95,68.70,68.75,3389000,28.42
+2002-06-12,68.60,69.95,68.23,69.95,4203400,28.91
+2002-06-11,69.60,70.20,68.40,68.72,4744000,28.40
+2002-06-10,68.75,69.75,68.39,69.09,3413400,28.56
+2002-06-07,67.30,68.79,67.20,68.36,4604600,28.25
+2002-06-06,68.50,68.60,67.76,67.95,5615400,28.09
+2002-06-05,66.40,68.80,66.17,68.52,4841200,28.32
+2002-06-04,66.50,66.60,65.25,66.16,4603400,27.35
+2002-06-03,68.80,69.10,65.90,66.20,5079600,27.36
+2002-05-31,68.50,69.25,68.22,68.87,5142200,28.47
+2002-05-30,68.00,68.40,67.14,68.30,3489000,28.23
+2002-05-29,68.10,68.70,67.80,68.20,2553600,28.19
+2002-05-28,69.05,69.20,68.16,68.32,2880600,28.24
+2002-05-24,69.20,69.44,68.90,69.12,3570600,28.57
+2002-05-23,69.00,69.40,67.20,69.20,3518200,28.60
+2002-05-22,68.15,68.70,67.40,68.28,3117200,28.22
+2002-05-21,69.80,70.19,67.40,68.01,4177200,28.11
+2002-05-20,70.05,70.15,68.80,69.30,3724800,28.64
+2002-05-17,70.10,70.38,69.55,70.30,4712200,29.06
+2002-05-16,70.46,70.81,69.73,69.85,4622800,28.87
+2002-05-15,70.65,71.09,70.25,70.45,3097800,29.12
+2002-05-14,70.75,71.00,70.10,70.90,4240400,29.20
+2002-05-13,69.20,70.10,68.70,69.55,4226600,28.65
+2002-05-10,69.80,70.00,68.75,68.75,4685600,28.32
+2002-05-09,69.75,70.20,69.44,69.50,5314400,28.63
+2002-05-08,69.20,70.60,69.10,70.30,4266000,28.96
+2002-05-07,67.65,69.78,67.65,68.15,7028000,28.07
+2002-05-06,69.55,69.55,67.20,67.34,3894800,27.74
+2002-05-03,69.76,69.95,68.50,69.63,3345600,28.68
+2002-05-02,69.55,70.12,68.90,69.51,5098800,28.63
+2002-05-01,69.50,70.99,67.94,70.61,5456000,29.08
+2002-04-30,68.75,70.98,68.11,70.17,5558000,28.90
+2002-04-29,68.60,69.91,67.75,67.90,4218000,27.97
+2002-04-26,69.15,70.04,68.25,68.35,4706000,28.15
+2002-04-25,68.15,69.28,67.05,69.15,5308600,28.48
+2002-04-24,69.00,69.79,68.34,68.44,5634400,28.19
+2002-04-23,69.50,69.85,68.70,69.25,5075800,28.52
+2002-04-22,69.00,69.98,68.40,69.75,6314800,28.73
+2002-04-19,68.00,69.00,66.92,68.95,10570600,28.40
+2002-04-18,69.95,70.50,66.50,67.25,17773200,27.70
+2002-04-17,72.75,72.75,69.48,69.80,13422200,28.75
+2002-04-16,72.85,73.48,72.20,73.08,4393800,30.10
+2002-04-15,73.00,73.25,71.85,71.85,4084600,29.59
+2002-04-12,74.50,74.65,72.79,72.79,5156800,29.98
+2002-04-11,74.65,75.09,73.80,74.35,4751200,30.62
+2002-04-10,73.35,75.55,73.23,75.00,5394600,30.89
+2002-04-09,73.95,74.54,72.80,72.90,3329000,30.03
+2002-04-08,72.50,74.04,72.14,73.95,3250000,30.46
+2002-04-05,73.80,74.15,72.25,72.80,3686000,29.99
+2002-04-04,72.95,73.51,72.60,73.46,3626800,30.26
+2002-04-03,74.00,74.55,72.48,72.85,3418200,30.01
+2002-04-02,74.00,74.83,73.38,74.24,3193200,30.58
+2002-04-01,74.00,74.45,72.50,74.30,3865000,30.60
+2002-03-28,73.90,75.60,73.80,74.20,4197200,30.56
+2002-03-27,71.80,74.15,71.78,73.75,5119400,30.38
+2002-03-26,71.70,72.95,71.50,72.00,4100200,29.66
+2002-03-25,73.10,73.25,71.60,71.70,3454400,29.53
+2002-03-22,72.71,72.91,71.82,72.85,4783200,30.01
+2002-03-21,73.00,73.27,72.15,72.96,3739200,30.05
+2002-03-20,74.10,74.30,73.15,73.22,3300800,30.16
+2002-03-19,74.10,74.75,73.65,74.10,4033000,30.52
+2002-03-18,74.05,74.39,72.40,73.70,5309600,30.36
+2002-03-15,74.65,74.82,73.70,74.35,8160000,30.62
+2002-03-14,74.00,74.95,73.59,74.65,3959600,30.75
+2002-03-13,75.00,75.00,73.85,73.89,3999800,30.43
+2002-03-12,75.25,75.58,74.29,75.00,3899000,30.89
+2002-03-11,75.32,76.24,74.70,75.69,4286200,31.18
+2002-03-08,75.30,75.90,74.59,75.32,5351800,31.02
+2002-03-07,75.35,75.35,73.04,74.69,5522000,30.76
+2002-03-06,73.90,75.10,73.71,75.00,7921200,30.89
+2002-03-05,76.90,76.91,73.35,73.90,12723200,30.44
+2002-03-04,74.21,77.75,74.21,77.25,6993200,31.82
+2002-03-01,72.85,74.75,72.50,74.20,5839600,30.56
+2002-02-28,73.80,74.95,72.85,72.95,6903600,30.05
+2002-02-27,72.00,73.90,71.75,72.95,7065400,30.05
+2002-02-26,70.90,71.95,70.20,71.80,8465600,29.57
+2002-02-25,69.70,70.50,69.50,70.05,8270800,28.85
+2002-02-22,69.15,70.10,68.70,69.70,4745400,28.71
+2002-02-21,70.00,70.20,68.80,69.15,5710600,28.48
+2002-02-20,68.22,70.40,68.06,70.00,5073400,28.83
+2002-02-19,69.52,69.57,68.16,68.21,3462800,28.10
+2002-02-15,70.00,70.10,69.14,69.27,3686600,28.53
+2002-02-14,70.00,70.25,69.44,69.48,4159000,28.62
+2002-02-13,68.25,69.99,68.20,69.91,3241000,28.80
+2002-02-12,68.90,69.06,68.14,68.40,3852400,28.07
+2002-02-11,68.70,69.64,68.54,69.10,5695400,28.36
+2002-02-08,67.13,68.85,66.75,68.08,2990000,27.94
+2002-02-07,67.85,68.18,66.88,67.38,3501600,27.65
+2002-02-06,67.75,68.09,67.52,67.80,5948200,27.83
+2002-02-05,67.00,68.85,66.72,67.37,6375200,27.65
+2002-02-04,68.85,69.12,66.94,66.99,5479600,27.49
+2002-02-01,69.00,70.05,68.31,70.05,7032200,28.75
+2002-01-31,66.46,68.84,65.95,68.73,6519400,28.21
+2002-01-30,66.25,66.35,63.50,65.96,7634800,27.07
+2002-01-29,67.90,67.99,66.00,66.00,6094200,27.09
+2002-01-28,66.30,67.94,66.30,67.72,6008400,27.79
+2002-01-25,66.00,66.88,65.65,66.40,4138400,27.25
+2002-01-24,64.30,66.65,64.20,65.55,4826200,26.90
+2002-01-23,65.00,65.35,64.00,64.20,5001600,26.35
+2002-01-22,64.10,65.30,64.10,64.75,4622000,26.57
+2002-01-18,63.35,63.95,62.67,63.65,4640200,26.12
+2002-01-17,61.25,63.55,60.29,63.35,8704800,26.00
+2002-01-16,61.29,61.29,59.31,59.37,5697200,24.37
+2002-01-15,62.24,62.65,60.60,61.12,7516000,25.08
+2002-01-14,62.90,63.41,62.24,62.24,6874000,25.54
+2002-01-11,64.95,65.23,63.63,63.84,4450400,26.20
+2002-01-10,65.42,65.55,64.22,64.35,4538000,26.41
+2002-01-09,65.35,66.89,64.85,65.17,5462800,26.75
+2002-01-08,65.85,66.04,64.61,64.84,3677800,26.61
+2002-01-07,65.90,66.15,65.07,65.85,4442400,27.03
+2002-01-04,66.01,67.13,65.60,65.82,4125400,27.01
+2002-01-03,64.80,66.06,64.56,66.00,4345400,27.09
+2002-01-02,64.70,65.06,63.56,64.34,3479200,26.41
+2001-12-31,65.10,65.50,64.63,64.63,3422600,26.53
+2001-12-28,65.80,65.90,64.62,64.85,3097800,26.62
+2001-12-27,64.64,65.72,64.45,65.56,2618600,26.91
+2001-12-26,64.10,65.36,64.09,64.55,2565600,26.49
+2001-12-24,64.20,64.75,64.06,64.06,1386000,26.29
+2001-12-21,63.90,64.76,63.67,63.70,6830000,26.14
+2001-12-20,64.80,64.88,63.00,63.33,4276000,25.99
+2001-12-19,63.11,65.21,62.68,64.61,5484200,26.52
+2001-12-18,62.95,63.75,62.76,63.36,4751600,26.00
+2001-12-17,62.25,63.62,62.25,62.85,6406400,25.79
+2001-12-14,60.90,62.07,60.51,61.46,7459800,25.22
+2001-12-13,60.75,61.56,60.25,60.65,8144600,24.89
+2001-12-12,60.92,60.92,59.30,59.50,5387600,24.42
+2001-12-11,60.47,61.49,60.46,60.94,3110000,25.01
+2001-12-10,60.30,62.22,60.27,60.46,2848600,24.81
+2001-12-07,61.62,61.92,60.86,61.08,2601800,25.07
+2001-12-06,61.90,61.90,61.05,61.80,3690400,25.36
+2001-12-05,61.15,62.00,60.30,61.65,5358400,25.30
+2001-12-04,60.00,61.00,59.45,60.91,3566200,25.00
+2001-12-03,59.25,59.51,58.61,58.91,5503400,24.18
+2001-11-30,61.50,61.75,59.90,60.20,6091000,24.71
+2001-11-29,59.15,61.60,58.90,61.55,4988400,25.26
+2001-11-28,59.10,60.30,58.90,59.14,3727000,24.27
+2001-11-27,60.00,60.25,59.25,59.82,3393200,24.55
+2001-11-26,58.65,60.45,58.65,60.45,4065000,24.81
+2001-11-23,58.65,59.80,58.56,59.55,1106000,24.44
+2001-11-21,58.80,59.05,57.54,58.81,2566400,24.14
+2001-11-20,59.40,59.40,58.24,58.80,3738200,24.13
+2001-11-19,58.50,59.75,58.30,59.45,3418200,24.40
+2001-11-16,57.75,58.83,57.32,58.38,3592600,23.96
+2001-11-15,57.50,58.36,57.50,57.75,4327600,23.70
+2001-11-14,57.50,58.27,56.98,58.18,4818400,23.88
+2001-11-13,56.75,57.49,56.25,56.95,4662800,23.28
+2001-11-12,56.00,56.01,53.40,55.30,8696800,22.61
+2001-11-09,56.80,57.40,56.50,57.06,2736000,23.33
+2001-11-08,56.35,57.65,56.10,56.85,4368000,23.24
+2001-11-07,56.46,56.95,55.50,55.60,4939800,22.73
+2001-11-06,55.25,56.85,54.43,56.66,3660400,23.16
+2001-11-05,54.40,55.62,54.27,55.26,4660600,22.59
+2001-11-02,53.25,54.68,53.05,54.28,3800400,22.19
+2001-11-01,53.90,54.25,52.70,53.70,4520600,21.95
+2001-10-31,53.46,55.01,53.46,53.89,6624000,22.03
+2001-10-30,54.00,54.01,52.50,53.46,4389600,21.85
+2001-10-29,57.00,57.01,54.12,54.44,7639800,22.25
+2001-10-26,54.47,57.24,54.47,57.01,6878800,23.31
+2001-10-25,52.85,54.70,51.70,54.47,4368400,22.27
+2001-10-24,52.94,53.80,51.79,53.28,4203800,21.78
+2001-10-23,53.25,53.55,52.20,52.95,4060800,21.65
+2001-10-22,51.55,53.20,51.35,52.76,3930400,21.57
+2001-10-19,50.60,51.93,50.20,51.90,4925000,21.22
+2001-10-18,51.45,51.46,49.98,50.40,6510000,20.60
+2001-10-17,54.10,54.16,51.86,52.00,6426200,21.26
+2001-10-16,53.90,55.10,53.55,54.00,8047800,22.08
+2001-10-15,52.50,53.05,51.86,53.02,5254600,21.67
+2001-10-12,52.30,52.40,51.25,51.84,6054200,21.19
+2001-10-11,53.50,53.90,52.40,52.70,6434600,21.54
+2001-10-10,51.20,52.59,51.05,52.20,5956600,21.34
+2001-10-09,51.75,51.88,50.30,51.00,5209000,20.85
+2001-10-08,51.64,52.35,51.05,51.90,4721200,21.22
+2001-10-05,52.25,52.90,51.00,51.70,6200000,21.13
+2001-10-04,51.75,53.50,51.10,52.30,9049400,21.38
+2001-10-03,48.95,51.68,48.50,51.07,7139600,20.88
+2001-10-02,47.24,49.20,46.89,48.96,6811600,20.01
+2001-10-01,46.20,47.47,45.70,47.25,6708600,19.32
+2001-09-28,45.50,47.15,44.70,46.50,8137600,19.01
+2001-09-27,44.65,45.25,43.35,45.25,6578800,18.50
+2001-09-26,46.90,46.91,44.08,44.65,6462000,18.25
+2001-09-25,44.61,46.89,44.40,46.80,13157400,19.13
+2001-09-24,42.21,45.75,42.21,44.60,13479800,18.23
+2001-09-21,41.65,44.25,40.10,42.25,18840600,17.27
+2001-09-20,46.50,46.70,41.49,41.64,19237800,17.02
+2001-09-19,48.65,48.70,44.85,47.65,15844200,19.48
+2001-09-18,48.10,50.02,48.00,49.07,21604800,20.06
+2001-09-17,56.00,56.30,47.50,48.90,39788400,19.99
+2001-09-10,67.00,67.27,65.75,66.20,9703000,27.06
+2001-09-07,67.30,67.30,64.86,65.64,6650000,26.83
+2001-09-06,68.00,68.60,67.26,67.76,3869200,27.70
+2001-09-05,68.00,68.60,67.29,67.95,5175600,27.78
+2001-09-04,68.90,69.69,67.81,67.85,7207200,27.74
+2001-08-31,67.88,68.50,67.44,68.40,5234000,27.96
+2001-08-30,68.95,69.25,67.11,67.48,8391600,27.59
+2001-08-29,71.11,71.22,68.50,69.00,9971000,28.21
+2001-08-28,72.51,72.70,71.10,71.10,3775600,29.07
+2001-08-27,72.99,73.15,72.75,72.76,2064400,29.74
+2001-08-24,73.00,73.32,72.27,72.99,5552800,29.84
+2001-08-23,72.86,73.27,72.80,72.90,2761000,29.80
+2001-08-22,72.87,73.32,72.05,72.85,3486600,29.78
+2001-08-21,73.06,74.36,71.85,72.10,4323800,29.38
+2001-08-20,72.00,73.61,71.67,73.56,2685000,29.98
+2001-08-17,74.00,74.00,71.50,71.75,2482600,29.24
+2001-08-16,70.40,73.60,70.40,73.60,4429400,29.99
+2001-08-15,73.00,73.00,70.63,70.84,3963200,28.87
+2001-08-14,73.75,73.80,72.15,72.68,1996600,29.62
+2001-08-13,73.99,74.14,72.65,72.98,2608200,29.74
+2001-08-10,72.45,74.58,72.15,73.98,3152600,30.15
+2001-08-09,71.65,72.70,71.00,72.70,3795600,29.63
+2001-08-08,73.15,73.25,71.20,71.43,2702400,29.11
+2001-08-07,72.70,73.35,72.45,73.06,3360200,29.77
+2001-08-06,72.25,73.10,72.20,72.51,2310200,29.55
+2001-08-03,72.65,72.75,71.12,72.25,2170600,29.44
+2001-08-02,73.00,73.15,71.75,72.28,5905400,29.46
+2001-08-01,74.00,74.00,72.05,72.36,4390600,29.49
+2001-07-31,72.90,73.55,72.68,73.40,3833400,29.91
+2001-07-30,73.30,73.50,72.11,72.48,2889400,29.54
+2001-07-27,73.25,73.40,72.24,73.18,3707000,29.82
+2001-07-26,73.70,73.75,72.62,73.18,4596600,29.82
+2001-07-25,74.85,74.85,72.92,73.77,5533400,30.06
+2001-07-24,75.40,75.40,73.59,73.87,3598600,30.10
+2001-07-23,76.20,76.48,75.24,75.40,2544600,30.73
+2001-07-20,76.00,76.60,75.95,76.10,3296200,31.01
+2001-07-19,76.50,76.95,74.80,75.87,2946800,30.92
+2001-07-18,75.50,75.51,74.63,75.25,7274000,30.67
+2001-07-17,75.30,77.21,75.20,76.56,3849400,31.20
+2001-07-16,75.15,75.30,74.50,75.00,2159800,30.56
+2001-07-13,74.40,75.44,73.40,75.15,2941400,30.63
+2001-07-12,72.80,74.65,72.15,74.40,4413400,30.32
+2001-07-11,71.95,72.80,71.30,71.69,3965600,29.22
+2001-07-10,73.00,73.05,71.10,71.90,3425200,29.30
+2001-07-09,73.00,73.12,72.49,72.72,3537200,29.64
+2001-07-06,73.30,73.40,72.63,72.85,4059400,29.69
+2001-07-05,73.45,73.60,72.30,72.61,4423800,29.59
+2001-07-03,71.00,72.96,70.92,72.95,3681600,29.73
+2001-07-02,73.05,73.05,70.60,71.08,6228000,28.97
+2001-06-29,74.00,74.25,72.50,73.26,7790600,29.86
+2001-06-28,74.50,75.50,74.21,74.30,5667200,30.28
+2001-06-27,73.80,74.25,73.34,73.38,4635400,29.90
+2001-06-26,73.50,74.00,72.42,73.61,4506800,30.00
+2001-06-25,74.30,74.85,72.92,73.56,5679600,29.98
+2001-06-22,74.40,74.45,73.23,73.47,4795600,29.94
+2001-06-21,74.40,75.06,73.10,74.20,8050600,30.24
+2001-06-20,74.74,75.05,73.25,74.20,7773000,30.24
+2001-06-19,78.00,78.00,74.15,74.75,8233200,30.46
+2001-06-18,76.50,78.25,75.91,77.81,7496600,31.71
+2001-06-15,77.25,77.25,73.99,74.75,12523800,30.46
+2001-06-14,79.00,79.00,76.34,77.10,13608800,31.42
+2001-06-13,80.42,81.12,79.95,80.26,4244800,32.71
+2001-06-12,80.48,80.80,78.90,80.42,5236800,32.77
+2001-06-11,81.75,81.80,80.15,80.48,3348800,32.80
+2001-06-08,83.20,83.20,81.08,81.41,3765400,33.18
+2001-06-07,82.75,84.09,81.58,83.21,3709000,33.91
+2001-06-06,85.65,85.65,82.30,82.50,3329000,33.62
+2001-06-05,84.65,85.29,84.32,84.88,3011200,34.59
+2001-06-04,83.30,84.65,82.15,84.32,1534600,34.36
+2001-06-01,83.00,83.79,81.90,83.17,2253200,33.89
+2001-05-31,82.00,83.56,81.95,83.31,3076400,33.95
+2001-05-30,83.40,84.20,81.57,81.70,3005400,33.29
+2001-05-29,84.00,84.20,82.90,83.35,2457200,33.97
+2001-05-25,84.24,84.25,82.00,83.25,3180800,33.93
+2001-05-24,85.25,85.68,83.85,84.23,2915400,34.33
+2001-05-23,85.07,85.10,83.72,84.55,2891200,34.46
+2001-05-22,85.80,86.35,84.05,84.82,4713200,34.57
+2001-05-21,86.50,86.96,85.72,86.30,4469600,35.17
+2001-05-18,84.65,87.50,84.35,87.21,8325600,35.54
+2001-05-17,82.65,85.33,82.55,84.65,6738800,34.50
+2001-05-16,79.25,82.90,79.01,82.90,4687000,33.78
+2001-05-15,79.70,79.98,78.30,79.40,2874800,32.27
+2001-05-14,79.90,79.90,78.45,78.88,2160600,32.05
+2001-05-11,79.00,80.00,78.35,79.10,3047800,32.14
+2001-05-10,77.50,79.33,77.35,78.73,2845400,31.99
+2001-05-09,77.60,77.60,76.50,76.75,2838000,31.19
+2001-05-08,78.64,78.87,76.47,77.12,2699400,31.34
+2001-05-07,77.90,78.98,77.90,78.40,1910400,31.86
+2001-05-04,78.11,79.20,77.15,78.96,2267200,32.09
+2001-05-03,79.00,79.00,77.45,78.31,2676200,31.82
+2001-05-02,79.90,79.90,77.45,78.14,3762400,31.75
+2001-05-01,78.00,78.75,77.50,78.45,2997200,31.88
+2001-04-30,78.75,79.70,77.92,78.08,3105800,31.73
+2001-04-27,77.35,78.84,76.96,78.50,3008800,31.90
+2001-04-26,77.00,77.90,76.25,77.00,2706800,31.29
+2001-04-25,76.75,76.94,74.95,76.45,2512200,31.07
+2001-04-24,76.55,77.85,76.50,76.50,2580800,31.09
+2001-04-23,77.50,77.50,76.28,76.66,2067200,31.15
+2001-04-20,76.10,77.20,76.10,76.73,3202800,31.18
+2001-04-19,77.85,77.86,76.30,77.30,4559000,31.41
+2001-04-18,76.60,79.85,76.30,78.10,4444000,31.74
+2001-04-17,75.05,76.00,74.30,75.60,2283800,30.72
+2001-04-16,75.35,76.65,74.60,75.29,2628200,30.60
+2001-04-12,73.90,75.38,73.25,75.38,2995600,30.63
+2001-04-11,74.25,74.47,72.34,72.85,4532200,29.60
+2001-04-10,73.00,75.23,72.23,74.60,6334000,30.32
+2001-04-09,74.00,75.86,74.00,74.92,2754000,30.45
+2001-04-06,74.00,75.00,73.20,73.78,3218400,29.98
+2001-04-05,72.60,75.40,72.60,75.15,3674400,30.54
+2001-04-04,70.60,72.74,70.00,71.40,4320600,29.01
+2001-04-03,72.60,73.13,70.38,70.83,5855200,28.78
+2001-04-02,73.60,74.85,72.33,73.40,4580800,29.83
+2001-03-30,74.75,75.00,72.75,73.30,4716800,29.79
+2001-03-29,73.20,75.25,72.45,74.55,4960000,30.29
+2001-03-28,73.90,74.20,72.20,73.20,5992200,29.75
+2001-03-27,71.76,75.00,71.00,74.46,8149000,30.26
+2001-03-26,68.00,72.50,67.50,71.76,8473800,29.16
+2001-03-23,67.35,68.40,65.43,67.00,7726200,27.23
+2001-03-22,69.50,69.50,64.90,67.35,9875600,27.37
+2001-03-21,71.70,71.71,69.70,69.72,4205800,28.33
+2001-03-20,73.55,74.45,71.65,71.83,4253600,29.19
+2001-03-19,71.60,73.10,71.25,73.05,5198800,29.69
+2001-03-16,76.00,76.24,71.25,71.43,8756000,29.03
+2001-03-15,77.00,77.05,74.54,75.75,7019600,30.78
+2001-03-14,77.10,77.75,73.53,75.00,11076600,30.48
+2001-03-13,78.50,79.25,77.45,79.25,5033800,32.20
+2001-03-12,81.20,81.21,78.25,78.40,4882000,31.86
+2001-03-09,82.08,82.12,81.20,81.70,2645000,33.20
+2001-03-08,81.95,82.50,81.01,82.08,4535000,33.35
+2001-03-07,80.38,82.40,80.01,81.69,3747000,33.20
+2001-03-06,80.90,81.90,80.18,80.37,5661000,32.66
+2001-03-05,79.00,81.10,78.80,80.10,5644400,32.55
+2001-03-02,77.76,78.92,77.00,78.05,3744400,31.72
+2001-03-01,77.60,78.83,76.68,78.01,4533600,31.70
+2001-02-28,79.75,79.85,76.60,77.91,4934800,31.66
+2001-02-27,78.50,80.00,77.70,79.65,6928800,32.37
+2001-02-26,76.40,78.50,76.12,78.45,5035000,31.88
+2001-02-23,77.70,77.81,76.19,77.25,3859800,31.39
+2001-02-22,79.12,79.38,77.50,78.45,5653600,31.88
+2001-02-21,78.40,80.40,77.85,79.12,3908000,32.15
+2001-02-20,79.00,79.55,78.75,78.75,4321800,32.00
+2001-02-16,79.00,79.60,77.85,78.25,3787000,31.80
+2001-02-15,77.50,79.75,77.45,79.00,4406800,32.10
+2001-02-14,77.25,78.30,76.55,77.00,3899000,31.29
+2001-02-13,75.05,78.05,75.00,77.40,5008800,31.36
+2001-02-12,75.75,75.79,74.86,75.00,2596200,30.39
+2001-02-09,76.00,76.15,74.59,74.88,3192600,30.34
+2001-02-08,74.35,75.58,73.87,75.01,2037200,30.39
+2001-02-07,74.36,75.60,73.87,74.26,3239800,30.09
+2001-02-06,73.95,76.77,73.68,74.36,3809000,30.13
+2001-02-05,74.25,74.96,73.78,74.20,3123600,30.06
+2001-02-02,74.40,75.00,73.47,73.96,2918800,29.97
+2001-02-01,74.98,74.98,73.04,74.15,2666600,30.04
+2001-01-31,75.00,75.10,73.87,74.98,4252400,30.38
+2001-01-30,74.25,74.80,73.50,74.42,3231400,30.15
+2001-01-29,74.30,74.99,73.60,73.60,2493800,29.82
+2001-01-26,75.62,75.62,73.00,73.12,4381000,29.63
+2001-01-25,74.19,76.37,73.81,75.56,2904200,30.62
+2001-01-24,73.00,73.56,72.31,73.00,3137400,29.58
+2001-01-23,71.87,73.87,71.37,72.75,5645400,29.48
+2001-01-22,71.75,72.00,69.75,71.87,3640600,29.12
+2001-01-19,72.00,72.37,70.19,71.06,4991800,28.79
+2001-01-18,72.12,73.69,72.12,73.06,11040400,29.60
+2001-01-17,72.37,73.37,71.62,72.12,4700800,29.22
+2001-01-16,71.00,72.00,69.31,70.94,4627400,28.74
+2001-01-12,73.87,73.87,69.50,70.69,4717600,28.64
+2001-01-11,73.06,74.06,72.81,73.87,3635400,29.93
+2001-01-10,70.25,72.69,69.09,72.25,3798600,29.27
+2001-01-09,73.56,73.69,70.25,70.62,4020400,28.61
+2001-01-08,71.37,73.44,71.19,72.37,3778600,29.32
+2001-01-05,74.00,74.00,71.06,71.12,4172000,28.82
+2001-01-04,76.12,76.25,72.69,73.56,4876200,29.81
+2001-01-03,74.75,76.25,73.19,75.12,4980800,30.44
+2001-01-02,77.75,77.75,74.56,75.25,3390400,30.49
+2000-12-29,79.00,79.50,78.25,78.62,2686200,31.86
+2000-12-28,79.12,79.12,78.00,78.69,3990800,31.88
+2000-12-27,77.44,79.75,76.00,79.75,2731200,32.31
+2000-12-26,76.00,78.25,75.31,77.69,2935400,31.48
+2000-12-22,74.75,76.50,74.75,76.00,4273600,30.79
+2000-12-21,72.87,75.06,72.37,75.00,3647600,30.39
+2000-12-20,73.00,74.50,72.75,73.31,4475800,29.70
+2000-12-19,74.00,74.87,72.94,74.75,4123800,30.29
+2000-12-18,72.06,74.62,71.56,73.81,3210800,29.91
+2000-12-15,70.75,73.44,70.75,71.19,5452400,28.85
+2000-12-14,71.75,73.00,70.00,71.19,3028800,28.85
+2000-12-13,74.37,74.94,71.62,71.62,4061400,29.02
+2000-12-12,72.62,74.94,72.25,73.50,5811600,29.78
+2000-12-11,74.87,75.19,71.94,72.25,5350400,29.27
+2000-12-08,76.00,77.06,74.62,74.81,5711600,30.31
+2000-12-07,74.69,75.44,74.44,75.31,4092000,30.51
+2000-12-06,75.94,77.19,75.12,75.37,5536800,30.54
+2000-12-05,73.75,75.87,73.50,75.87,7212600,30.74
+2000-12-04,70.50,72.87,69.69,72.56,6607200,29.40
+2000-12-01,70.37,71.94,70.00,70.50,4125000,28.57
+2000-11-30,69.25,71.75,68.87,70.81,4521400,28.69
+2000-11-29,69.12,69.87,69.12,69.37,3208800,28.11
+2000-11-28,69.94,69.94,68.19,68.37,3586800,27.70
+2000-11-27,72.75,72.75,69.25,69.94,4185000,28.34
+2000-11-24,70.00,71.94,70.00,71.94,1583600,29.15
+2000-11-22,69.50,70.75,68.94,70.19,3745800,28.44
+2000-11-21,69.75,71.69,69.06,70.00,4676600,28.36
+2000-11-20,69.44,70.00,68.19,69.00,2560200,27.96
+2000-11-17,68.94,70.19,68.56,69.37,2642800,28.11
+2000-11-16,67.56,68.87,67.12,68.56,2511800,27.78
+2000-11-15,67.25,67.81,66.69,67.06,2736600,27.17
+2000-11-14,66.19,67.87,66.19,67.31,2648200,27.18
+2000-11-13,65.50,66.75,65.31,66.06,2465400,26.68
+2000-11-10,67.81,68.37,65.19,66.19,2768400,26.73
+2000-11-09,67.94,68.69,66.81,67.94,2424800,27.44
+2000-11-08,68.06,68.44,67.12,67.69,3047000,27.34
+2000-11-07,69.75,69.75,67.50,68.06,2127000,27.48
+2000-11-06,67.69,70.00,67.56,69.81,2511600,28.19
+2000-11-03,68.25,68.81,65.56,67.12,2800000,27.11
+2000-11-02,68.87,69.56,68.00,68.75,1724800,27.76
+2000-11-01,69.19,69.69,67.94,68.62,2656600,27.71
+2000-10-31,69.00,70.12,67.37,69.81,4734000,28.19
+2000-10-30,67.50,70.00,67.44,68.87,3760600,27.81
+2000-10-27,67.00,67.50,65.62,67.25,3440400,27.16
+2000-10-26,64.50,67.25,64.37,66.50,4305800,26.85
+2000-10-25,64.81,65.37,63.50,64.00,6573400,25.85
+2000-10-24,64.00,64.75,63.38,64.69,7459200,26.12
+2000-10-23,65.62,66.00,63.00,63.50,10376400,25.64
+2000-10-20,61.63,67.19,59.88,65.00,34313400,26.25
+2000-10-19,67.25,69.12,64.00,64.00,5478000,25.85
+2000-10-18,69.56,70.37,67.81,68.37,5408200,27.61
+2000-10-17,72.31,72.44,69.69,69.69,2615400,28.14
+2000-10-16,69.81,72.31,69.56,72.06,3163600,29.10
+2000-10-13,67.75,70.19,67.62,69.69,3539000,28.14
+2000-10-12,71.37,71.81,67.44,68.00,4663000,27.46
+2000-10-11,71.50,72.87,70.94,71.50,4510000,28.87
+2000-10-10,70.31,72.37,69.87,71.81,3762000,29.00
+2000-10-09,71.75,72.81,69.50,70.06,2699600,28.29
+2000-10-06,72.87,72.94,71.44,72.00,3252000,29.08
+2000-10-05,70.31,72.94,70.25,72.75,3299800,29.38
+2000-10-04,70.75,72.00,70.19,70.56,3366000,28.49
+2000-10-03,68.75,72.62,68.44,70.62,3625600,28.52
+2000-10-02,68.87,69.75,67.50,68.25,3782200,27.56
+2000-09-29,71.00,71.62,68.62,69.37,3682600,28.01
+2000-09-28,69.50,72.87,69.00,71.50,6746200,28.87
+2000-09-27,67.31,70.00,66.69,68.81,6242600,27.79
+2000-09-26,67.12,68.25,66.62,67.12,3733800,27.11
+2000-09-25,66.00,68.00,65.87,66.75,5436000,26.96
+2000-09-22,62.75,65.75,61.19,65.50,8024800,26.45
+2000-09-21,61.50,63.06,61.25,62.25,4557800,25.14
+2000-09-20,63.00,63.88,59.00,63.50,10323800,25.64
+2000-09-19,64.87,64.87,61.56,62.63,6235000,25.29
+2000-09-18,64.50,65.00,63.13,64.37,4838200,25.99
+2000-09-15,65.00,67.31,63.69,63.94,10467000,25.82
+2000-09-14,64.00,64.37,63.81,64.00,5147800,25.85
+2000-09-13,62.94,63.25,62.38,62.94,3172800,25.42
+2000-09-12,62.13,63.00,61.44,62.88,2960600,25.39
+2000-09-11,61.88,63.31,61.75,62.88,2935600,25.39
+2000-09-08,63.38,63.38,60.88,61.88,3282800,24.99
+2000-09-07,64.87,65.56,63.13,63.50,4842200,25.64
+2000-09-06,61.19,64.12,61.13,63.81,3977200,25.77
+2000-09-05,61.13,62.00,61.00,61.25,1784800,24.73
+2000-09-01,62.69,62.75,61.56,62.00,1420000,25.04
+2000-08-31,61.00,62.63,60.94,62.44,2519400,25.22
+2000-08-30,62.50,62.50,60.50,61.00,2056600,24.63
+2000-08-29,63.56,63.56,62.38,62.56,1788400,25.26
+2000-08-28,63.19,64.00,62.50,63.81,2157200,25.77
+2000-08-25,63.63,63.94,62.56,63.25,1676200,25.54
+2000-08-24,64.12,65.00,62.63,63.25,3050200,25.54
+2000-08-23,63.50,64.37,62.38,64.09,3225400,25.88
+2000-08-22,63.75,64.25,62.56,63.75,3040800,25.66
+2000-08-21,62.13,63.75,62.00,63.50,2897400,25.56
+2000-08-18,62.94,62.94,61.50,61.50,1542600,24.76
+2000-08-17,60.88,62.88,60.25,62.50,3595800,25.16
+2000-08-16,61.00,61.13,60.19,60.63,1562800,24.41
+2000-08-15,61.00,61.25,59.75,60.06,2404200,24.18
+2000-08-14,60.25,61.00,60.13,60.94,1361200,24.53
+2000-08-11,61.31,61.31,60.19,60.75,2259800,24.46
+2000-08-10,61.13,62.25,60.88,61.13,2821600,24.61
+2000-08-09,61.75,61.75,60.38,60.88,2426800,24.51
+2000-08-08,60.94,61.50,60.00,61.25,2569000,24.66
+2000-08-07,59.50,61.00,58.63,61.00,2939800,24.56
+2000-08-04,57.56,59.06,57.00,59.00,3432800,23.75
+2000-08-03,58.19,58.38,56.81,57.13,2499600,23.00
+2000-08-02,59.13,59.38,58.06,58.19,1756200,23.43
+2000-08-01,59.13,59.50,58.63,59.25,3064800,23.85
+2000-07-31,58.00,59.75,57.94,58.38,1589400,23.50
+2000-07-28,57.50,57.75,56.31,57.44,1991400,23.12
+2000-07-27,57.50,58.13,56.31,57.50,3107800,23.15
+2000-07-26,58.50,58.50,56.94,57.38,2997400,23.10
+2000-07-25,59.00,60.00,58.13,58.25,2336000,23.45
+2000-07-24,58.63,59.50,58.38,59.06,1684000,23.78
+2000-07-21,57.38,59.00,57.38,58.75,3527200,23.65
+2000-07-20,57.50,58.00,56.88,57.38,4198200,23.10
+2000-07-19,60.00,60.44,57.25,57.50,4131200,23.15
+2000-07-18,60.25,60.25,58.38,59.00,2002200,23.75
+2000-07-17,60.88,60.94,60.25,60.53,1464800,24.37
+2000-07-14,61.00,61.75,60.38,61.13,1695800,24.61
+2000-07-13,60.25,60.88,59.88,60.50,3175200,24.36
+2000-07-12,59.19,60.38,58.25,60.25,3886000,24.25
+2000-07-11,59.38,60.06,58.56,60.00,3401800,24.15
+2000-07-10,58.81,59.56,58.25,59.31,2957800,23.88
+2000-07-07,57.94,58.94,57.75,58.75,2858200,23.65
+2000-07-06,58.75,59.13,57.63,57.69,2493600,23.22
+2000-07-05,58.50,59.19,57.63,58.75,2827400,23.65
+2000-07-03,57.50,57.56,55.38,56.69,1696600,22.82
+2000-06-30,54.94,58.98,54.00,58.88,5072200,23.70
+2000-06-29,56.06,56.13,54.19,54.50,3472400,21.94
+2000-06-28,56.50,57.69,56.19,56.73,2568200,22.84
+2000-06-27,57.00,58.13,56.31,56.50,3035600,22.74
+2000-06-26,57.75,58.00,56.50,57.06,1500000,22.97
+2000-06-23,56.50,57.25,55.81,57.06,1551800,22.97
+2000-06-22,58.00,58.00,55.63,56.50,2640200,22.74
+2000-06-21,57.13,57.44,55.38,56.88,2787000,22.90
+2000-06-20,57.00,57.13,55.13,55.63,5452200,22.39
+2000-06-19,59.25,59.31,56.31,57.38,4281800,23.10
+2000-06-16,59.13,60.25,58.19,58.88,3612800,23.70
+2000-06-15,59.81,61.75,58.94,59.63,2175600,24.00
+2000-06-14,58.00,60.25,58.00,59.75,3227200,24.05
+2000-06-13,58.75,58.81,57.00,57.19,2685600,23.02
+2000-06-12,58.75,59.13,58.25,58.28,1764800,23.46
+2000-06-09,57.50,59.31,57.38,58.69,3856000,23.63
+2000-06-08,58.00,58.25,56.00,56.94,7184600,22.92
+2000-06-07,61.63,62.25,59.88,60.00,1936200,24.15
+2000-06-06,60.75,61.94,60.13,61.56,1887000,24.78
+2000-06-05,61.13,61.56,59.75,60.75,2447800,24.46
+2000-06-02,62.81,64.87,62.63,63.13,3129400,25.41
+2000-06-01,59.00,61.88,58.06,61.69,3278600,24.83
+2000-05-31,58.94,61.38,58.69,60.44,2836800,24.33
+2000-05-30,58.69,59.56,57.75,59.00,3547000,23.75
+2000-05-26,60.13,60.13,58.38,58.94,1678800,23.73
+2000-05-25,59.88,59.88,58.44,59.38,3716800,23.90
+2000-05-24,61.88,61.88,59.00,59.88,4726800,24.11
+2000-05-23,62.44,62.44,60.44,60.81,3230800,24.48
+2000-05-22,63.00,63.00,61.63,61.94,3453600,24.93
+2000-05-19,63.50,63.88,61.63,62.38,2161000,25.11
+2000-05-18,64.94,65.87,64.37,64.89,1848000,26.12
+2000-05-17,65.75,65.75,64.62,65.19,2165200,26.24
+2000-05-16,64.87,66.44,64.31,66.19,2178200,26.57
+2000-05-15,63.50,65.00,63.50,64.06,2277800,25.71
+2000-05-12,63.63,64.87,62.88,64.25,2420400,25.79
+2000-05-11,61.63,64.50,61.38,63.50,2625400,25.49
+2000-05-10,62.94,63.50,59.00,59.75,4306200,23.98
+2000-05-09,62.38,63.50,61.56,62.50,2408400,25.08
+2000-05-08,65.06,66.94,61.94,62.25,3777400,24.98
+2000-05-05,62.00,65.94,61.63,65.31,3386200,26.21
+2000-05-04,61.44,62.25,60.00,61.75,3223000,24.78
+2000-05-03,61.25,62.19,60.56,61.31,1538400,24.61
+2000-05-02,62.44,63.88,61.56,62.75,3010000,25.18
+2000-05-01,61.44,63.63,61.00,62.00,2307800,24.88
+2000-04-28,62.00,62.88,60.75,62.19,1395200,24.96
+2000-04-27,60.50,62.81,60.00,62.00,2289800,24.88
+2000-04-26,64.19,64.50,60.63,60.63,3729200,24.33
+2000-04-25,65.00,65.69,63.31,64.56,3311000,25.91
+2000-04-24,65.00,66.12,64.00,64.87,5185600,26.04
+2000-04-20,60.00,64.62,59.88,64.06,4478000,25.71
+2000-04-19,59.13,62.44,58.75,61.13,3027400,24.53
+2000-04-18,58.75,60.38,56.81,58.06,2700800,23.30
+2000-04-17,58.00,59.69,57.63,59.56,2781000,23.90
+2000-04-14,57.13,59.00,56.06,56.25,5061600,22.58
+2000-04-13,64.12,64.69,60.81,60.88,4741400,24.43
+2000-04-12,64.12,65.25,64.12,64.25,4755200,25.79
+2000-04-11,62.88,65.75,62.69,64.25,4577000,25.79
+2000-04-10,60.94,64.00,60.75,64.00,3665200,25.69
+2000-04-07,61.50,61.88,60.00,60.94,2466200,24.46
+2000-04-06,61.06,62.63,60.75,61.50,2314200,24.68
+2000-04-05,62.25,62.75,60.50,61.00,2719200,24.48
+2000-04-04,63.00,63.88,59.56,63.19,3104000,25.36
+2000-04-03,63.19,63.88,59.75,61.88,4282400,24.84
+2000-03-31,60.00,64.50,59.75,63.19,5577400,25.36
+2000-03-30,57.50,62.00,57.50,61.38,4159400,24.63
+2000-03-29,57.38,58.25,56.31,57.63,2301200,23.13
+2000-03-28,57.00,58.25,57.00,57.81,2408800,23.20
+2000-03-27,58.88,58.88,57.00,57.44,2979600,23.05
+2000-03-24,57.50,59.00,56.50,57.06,3298200,22.90
+2000-03-23,55.88,58.38,55.00,58.38,3499600,23.43
+2000-03-22,57.50,58.25,55.38,55.81,5261000,22.40
+2000-03-21,55.75,57.81,55.25,56.75,3442000,22.78
+2000-03-20,54.63,57.81,53.94,56.13,3508200,22.53
+2000-03-17,56.00,58.38,54.19,54.63,5387400,21.93
+2000-03-16,54.88,57.94,54.25,57.00,6666400,22.88
+2000-03-15,50.06,55.50,49.38,53.88,6193600,21.62
+2000-03-14,49.56,50.63,49.56,49.94,4819000,20.04
+2000-03-13,48.50,49.44,48.19,49.00,2977800,19.67
+2000-03-10,47.81,49.50,46.94,48.88,4031600,19.62
+2000-03-09,48.50,49.00,46.50,48.06,4442200,19.29
+2000-03-08,50.50,50.50,49.00,49.25,3341400,19.77
+2000-03-07,50.13,51.56,48.75,50.50,3321600,20.27
+2000-03-06,52.31,52.69,49.25,50.00,3306200,20.07
+2000-03-03,50.56,52.94,50.00,51.81,3196000,20.79
+2000-03-02,50.75,51.38,49.63,50.81,3311600,20.39
+2000-03-01,50.94,51.13,48.75,50.81,3662800,20.39
+2000-02-29,52.00,52.00,50.50,50.94,3241600,20.44
+2000-02-28,50.75,51.75,50.00,51.06,7077600,20.49
+2000-02-25,50.50,51.13,49.88,50.06,4349600,20.09
+2000-02-24,52.88,53.13,50.19,50.88,4850000,20.42
+2000-02-23,53.50,54.38,52.75,52.75,3639000,21.17
+2000-02-22,53.63,54.44,51.31,53.50,2887800,21.47
+2000-02-18,54.25,54.50,51.88,52.38,2937000,21.02
+2000-02-17,54.00,54.63,52.00,54.13,3986200,21.73
+2000-02-16,52.69,53.88,52.00,52.13,3866200,20.92
+2000-02-15,50.63,52.88,49.63,52.44,6492000,20.97
+2000-02-14,48.81,51.50,48.81,50.31,4672400,20.11
+2000-02-11,50.13,51.06,47.56,48.38,3988000,19.34
+2000-02-10,50.75,51.69,49.75,50.13,3483600,20.04
+2000-02-09,51.88,52.56,50.50,50.63,5518600,20.24
+2000-02-08,51.00,51.63,49.94,51.00,4819600,20.39
+2000-02-07,51.19,52.00,50.31,51.19,7392400,20.47
+2000-02-04,53.00,53.50,50.00,51.38,6752800,20.54
+2000-02-03,54.25,54.38,51.50,52.94,4442000,21.17
+2000-02-02,53.88,54.50,53.19,53.75,3064200,21.49
+2000-02-01,53.50,54.00,52.56,53.69,5269600,21.47
+2000-01-31,52.63,53.75,52.31,52.94,4094800,21.17
+2000-01-28,54.94,55.13,51.50,52.25,7165400,20.89
+2000-01-27,57.00,57.38,54.00,55.19,3873800,22.07
+2000-01-26,56.88,58.00,55.38,57.00,4411200,22.79
+2000-01-25,59.38,59.63,56.00,56.88,5178200,22.74
+2000-01-24,62.50,63.75,59.50,60.00,5444400,23.99
+2000-01-21,59.50,61.00,58.06,60.63,4532400,24.24
+2000-01-20,61.06,61.31,58.06,59.31,3840200,23.71
+2000-01-19,62.38,63.50,60.44,60.69,3621200,24.26
+2000-01-18,63.00,63.44,60.19,62.75,4874600,25.09
+2000-01-14,65.25,65.25,63.00,63.81,3040800,25.51
+2000-01-13,64.19,65.87,64.00,65.25,2106400,26.09
+2000-01-12,63.19,65.50,63.13,64.56,2532200,25.81
+2000-01-11,64.37,64.44,62.94,63.13,2210000,25.24
+2000-01-10,64.00,65.25,63.69,64.62,2460200,25.84
+2000-01-07,61.56,64.69,60.63,64.00,3995000,25.59
+2000-01-06,58.50,61.81,56.88,61.56,6148600,24.61
+2000-01-05,59.94,60.25,58.50,58.75,3904600,23.49
+2000-01-04,61.13,62.44,59.00,59.94,3367000,23.97
+2000-01-03,64.94,65.00,62.00,62.50,2140400,24.99
+1999-12-31,64.00,65.00,63.06,65.00,897600,25.99
+1999-12-30,64.00,64.19,62.88,64.12,1086000,25.64
+1999-12-29,63.94,63.94,62.19,63.63,1796400,25.44
+1999-12-28,61.38,64.69,61.38,64.19,2104600,25.66
+1999-12-27,60.00,62.00,59.13,61.00,2340200,24.39
+1999-12-23,58.00,60.88,58.00,59.56,2189400,23.81
+1999-12-22,58.69,58.94,57.44,57.50,2122600,22.99
+1999-12-21,58.19,59.19,57.19,58.31,2123400,23.31
+1999-12-20,57.50,58.75,57.25,57.84,2511200,23.13
+1999-12-17,58.25,58.31,56.31,56.38,4360400,22.54
+1999-12-16,58.38,58.38,55.75,57.44,3092800,22.97
+1999-12-15,58.38,58.75,57.69,58.13,2912800,23.24
+1999-12-14,58.25,58.75,57.69,58.38,2929200,23.34
+1999-12-13,59.50,60.88,58.00,59.36,2659400,23.73
+1999-12-10,60.00,61.00,58.75,59.25,2283800,23.69
+1999-12-09,58.44,59.56,57.31,59.44,3022400,23.77
+1999-12-08,56.31,58.50,56.13,58.50,2635200,23.39
+1999-12-07,56.75,57.63,55.00,56.13,3999800,22.44
+1999-12-06,60.75,60.75,57.81,58.38,2718600,23.34
+1999-12-03,59.75,61.75,59.63,60.38,4125200,24.14
+1999-12-02,58.00,59.44,57.88,58.78,3227800,23.50
+1999-12-01,58.00,58.69,57.81,58.06,4425200,23.21
+1999-11-30,54.50,57.63,54.38,56.50,3201400,22.59
+1999-11-29,55.00,55.69,54.31,54.31,2246400,21.71
+1999-11-26,55.88,55.88,55.00,55.25,882800,22.09
+1999-11-24,56.63,56.88,54.88,56.13,2798800,22.44
+1999-11-23,55.00,57.31,54.63,56.13,2711800,22.44
+1999-11-22,56.50,56.56,54.50,54.50,2838400,21.79
+1999-11-19,58.75,58.75,56.50,57.06,2996400,22.81
+1999-11-18,56.38,58.63,55.50,58.44,2594200,23.37
+1999-11-17,55.88,56.69,55.56,56.38,2689000,22.54
+1999-11-16,54.50,57.00,54.38,56.50,3783000,22.51
+1999-11-15,53.63,54.81,53.63,54.50,3726200,21.71
+1999-11-12,54.75,55.13,53.38,54.00,2800000,21.51
+1999-11-11,53.50,53.88,53.31,53.81,4138800,21.44
+1999-11-10,54.00,55.13,53.38,53.81,4629600,21.44
+1999-11-09,56.75,56.88,54.38,54.88,3053600,21.86
+1999-11-08,55.94,56.75,55.50,56.25,2006600,22.41
+1999-11-05,57.25,58.44,55.50,55.88,4904000,22.26
+1999-11-04,59.75,59.75,55.63,56.75,3036400,22.61
+1999-11-03,59.75,60.19,59.13,59.63,1727800,23.76
+1999-11-02,59.63,60.63,58.63,60.00,2501600,23.90
+1999-11-01,60.25,60.25,59.00,59.63,1856600,23.76
+1999-10-29,59.25,61.50,59.06,60.50,3836800,24.10
+1999-10-28,55.25,58.19,55.25,57.81,3835800,23.03
+1999-10-27,54.75,55.75,53.63,55.00,2892800,21.91
+1999-10-26,56.00,56.25,54.44,54.69,2365400,21.79
+1999-10-25,56.75,57.88,55.13,55.38,2774200,22.06
+1999-10-22,56.13,57.50,56.13,56.94,2364000,22.69
+1999-10-21,55.63,56.13,55.13,55.75,4034800,22.21
+1999-10-20,54.75,56.00,54.63,56.00,4639800,22.31
+1999-10-19,54.25,55.50,53.06,53.63,3416400,21.37
+1999-10-18,52.50,53.44,51.75,52.31,2246600,20.84
+1999-10-15,52.81,53.69,51.63,52.63,3321000,20.97
+1999-10-14,53.69,54.88,52.50,54.06,4676000,21.54
+1999-10-13,54.94,55.13,52.88,53.19,4550200,21.19
+1999-10-12,57.63,57.69,54.56,55.00,5066200,21.91
+1999-10-11,59.13,59.13,57.69,58.44,3029000,23.28
+1999-10-08,58.44,61.25,58.44,59.25,3096200,23.61
+1999-10-07,57.13,59.00,57.00,58.19,3300000,23.18
+1999-10-06,56.38,57.00,56.25,56.94,4358200,22.69
+1999-10-05,55.00,57.06,55.00,55.63,5064600,22.16
+1999-10-04,57.81,59.56,57.31,57.75,2440000,23.01
+1999-10-01,60.25,60.25,56.31,57.94,4147200,23.08
+1999-09-30,58.13,59.56,58.00,59.31,3065600,23.63
+1999-09-29,55.88,58.44,55.25,57.88,4086200,23.06
+1999-09-28,56.25,56.63,54.56,56.00,2747800,22.31
+1999-09-27,57.50,58.50,56.00,56.50,2825800,22.51
+1999-09-24,56.31,58.06,55.69,57.50,5617800,22.91
+1999-09-23,58.50,58.50,56.00,56.06,9728600,22.33
+1999-09-22,61.38,62.50,57.75,58.63,6394000,23.36
+1999-09-21,60.31,61.50,59.25,60.88,3686800,24.25
+1999-09-20,62.00,62.63,60.00,60.56,2835200,24.13
+1999-09-17,61.25,62.19,61.25,61.81,4668800,24.63
+1999-09-16,61.94,61.94,60.31,61.00,2422200,24.30
+1999-09-15,63.00,63.38,61.56,61.88,3265800,24.65
+1999-09-14,62.38,62.75,61.25,62.44,3917600,24.88
+1999-09-13,62.38,63.00,62.25,62.50,3208400,24.90
+1999-09-10,64.62,64.75,62.81,62.88,2458400,25.05
+1999-09-09,65.25,65.44,62.88,64.50,2229000,25.70
+1999-09-08,65.50,65.50,64.56,65.25,3256000,26.00
+1999-09-07,66.75,66.94,63.50,65.50,6633400,26.10
+1999-09-03,68.00,68.75,66.75,67.25,2772400,26.79
+1999-09-02,67.12,67.62,65.69,67.31,1569400,26.82
+1999-09-01,66.50,67.94,66.12,67.31,1519600,26.82
+1999-08-31,66.87,67.25,66.00,66.12,2345400,26.34
+1999-08-30,68.50,69.06,66.37,66.50,2063200,26.49
+1999-08-27,69.94,69.94,67.75,68.00,2403600,27.09
+1999-08-26,69.87,70.00,69.69,69.87,1613800,27.84
+1999-08-25,69.87,70.00,69.44,70.00,2060000,27.89
+1999-08-24,69.37,69.94,68.81,69.50,1805600,27.62
+1999-08-23,67.37,70.00,67.37,70.00,1626200,27.82
+1999-08-20,67.37,68.37,66.37,67.56,2172200,26.85
+1999-08-19,66.50,66.94,66.12,66.44,1558800,26.40
+1999-08-18,67.69,67.87,67.00,67.06,1421600,26.65
+1999-08-17,67.75,67.75,66.75,67.56,1769000,26.85
+1999-08-16,65.50,66.75,65.50,66.62,1496800,26.47
+1999-08-13,66.75,67.12,64.62,65.25,1660800,25.93
+1999-08-12,63.56,66.81,63.50,66.37,3012800,26.37
+1999-08-11,62.56,63.75,61.88,63.19,2262600,25.11
+1999-08-10,63.00,64.31,61.31,62.19,1778600,24.71
+1999-08-09,64.25,64.75,63.00,63.44,1124800,25.21
+1999-08-06,65.87,66.25,63.75,64.19,1489600,25.51
+1999-08-05,65.00,65.25,63.69,64.75,1849000,25.73
+1999-08-04,65.56,66.06,64.94,65.00,1549000,25.83
+1999-08-03,66.19,66.87,65.31,65.56,1727800,26.05
+1999-08-02,65.50,67.37,65.12,66.31,2103800,26.35
+1999-07-30,68.06,68.69,66.69,66.69,1519000,26.50
+1999-07-29,68.87,70.00,67.87,68.50,1955800,27.22
+1999-07-28,68.87,70.69,68.87,70.19,1195800,27.89
+1999-07-27,69.75,69.75,68.56,69.00,1271600,27.42
+1999-07-26,68.37,70.00,68.25,69.06,1687400,27.44
+1999-07-23,69.87,70.37,68.75,68.87,2077200,27.37
+1999-07-22,69.75,71.00,69.50,70.19,3241800,27.89
+1999-07-21,68.87,70.87,68.87,70.31,2638000,27.94
+1999-07-20,68.62,70.50,67.37,68.19,3244000,27.10
+1999-07-19,70.25,70.25,68.19,68.81,1905800,27.34
+1999-07-16,68.37,70.87,68.19,70.25,2604800,27.92
+1999-07-15,70.00,70.00,68.50,68.81,2749000,27.34
+1999-07-14,68.37,70.69,68.12,69.87,2871600,27.76
+1999-07-13,69.75,69.87,68.31,68.37,2414600,27.17
+1999-07-12,70.00,70.19,69.44,70.19,1712400,27.89
+1999-07-09,69.50,70.00,69.12,69.94,1806800,27.79
+1999-07-08,69.50,71.75,69.25,70.31,1761000,27.94
+1999-07-07,69.81,70.37,69.12,70.12,2534800,27.86
+1999-07-06,69.94,70.00,68.75,69.87,2179400,27.76
+1999-07-02,70.00,70.56,69.25,70.00,1905600,27.82
+1999-07-01,71.75,71.75,69.25,71.19,2656800,28.29
+1999-06-30,70.50,72.25,69.56,72.00,4561200,28.61
+1999-06-29,65.87,69.12,65.56,68.94,3540000,27.39
+1999-06-28,65.12,66.50,64.81,65.19,3272000,25.90
+1999-06-25,63.88,65.50,63.75,64.62,2732000,25.68
+1999-06-24,65.12,65.12,62.69,63.25,3725600,25.13
+1999-06-23,65.87,65.87,63.25,64.75,2558400,25.73
+1999-06-22,66.62,66.69,65.59,65.75,2080400,26.13
+1999-06-21,66.44,67.19,65.19,67.19,2554200,26.70
+1999-06-18,66.37,66.94,65.50,66.50,4205000,26.43
+1999-06-17,64.00,65.69,63.44,65.56,3047200,26.05
+1999-06-16,64.00,64.75,63.06,64.12,4118400,25.48
+1999-06-15,62.88,63.00,62.06,62.44,2895400,24.81
+1999-06-14,62.00,62.63,61.63,62.50,4540200,24.84
+1999-06-11,61.50,62.44,60.44,61.75,4978000,24.54
+1999-06-10,64.31,64.50,61.38,62.56,6539200,24.86
+1999-06-09,67.25,67.25,64.44,64.94,3327800,25.81
+1999-06-08,68.00,68.12,67.00,67.25,2461400,26.72
+1999-06-07,66.81,69.19,66.50,68.44,2060800,27.20
+1999-06-04,65.69,67.50,65.69,67.44,3170200,26.80
+1999-06-03,64.37,66.37,64.37,65.94,3332200,26.20
+1999-06-02,64.44,65.44,63.75,64.37,3916600,25.58
+1999-06-01,62.13,63.50,61.69,63.25,4281400,25.13
+1999-05-28,62.19,62.94,61.75,62.06,2611400,24.66
+1999-05-27,64.06,64.12,61.81,62.19,5205400,24.71
+1999-05-26,65.12,65.12,63.63,64.75,4384000,25.73
+1999-05-25,64.00,65.75,63.81,65.06,6009600,25.85
+1999-05-24,64.12,65.44,63.63,63.75,5198800,25.33
+1999-05-21,63.75,64.50,63.25,64.12,4359800,25.48
+1999-05-20,65.50,66.06,62.50,63.06,5783600,25.06
+1999-05-19,66.37,66.37,63.81,65.62,6756200,26.08
+1999-05-18,69.94,70.81,66.31,66.37,4469000,26.37
+1999-05-17,141.50,141.50,132.75,137.75,7034800,27.37
+1999-05-14,143.13,144.13,141.50,141.50,3732400,28.11
+1999-05-13,146.63,147.50,143.50,145.88,5062800,28.98
+1999-05-12,149.25,149.63,146.31,146.38,3922800,29.08
+1999-05-11,148.38,151.94,148.13,149.38,4188000,29.68
+1999-05-10,144.94,148.75,144.75,147.81,3423200,29.37
+1999-05-07,144.25,146.00,144.00,144.94,4128000,28.80
+1999-05-06,145.13,145.38,142.56,144.13,3172800,28.64
+1999-05-05,147.13,149.63,145.19,145.75,3841200,28.96
+1999-05-04,150.00,151.00,146.63,147.63,4866000,29.26
+1999-05-03,144.63,149.50,143.88,148.38,4430800,29.41
+1999-04-30,144.44,150.50,143.44,144.88,8795600,28.72
+1999-04-29,144.25,145.50,142.94,144.19,3031200,28.58
+1999-04-28,142.75,145.75,142.75,144.25,4279200,28.59
+1999-04-27,139.19,144.63,138.94,143.88,4842400,28.52
+1999-04-26,139.06,140.25,137.63,139.19,2578400,27.59
+1999-04-23,139.00,139.69,138.13,139.06,2812800,27.56
+1999-04-22,138.00,138.75,136.50,138.00,4349600,27.35
+1999-04-21,142.00,145.00,136.75,136.88,7230800,27.13
+1999-04-20,144.50,145.00,137.38,141.94,12410000,28.13
+1999-04-19,142.50,149.00,141.75,145.00,11316000,28.74
+1999-04-16,143.00,143.50,140.84,142.00,5278000,28.14
+1999-04-15,139.00,144.50,137.63,141.50,7983200,28.05
+1999-04-14,132.50,137.75,131.63,137.00,5424000,27.15
+1999-04-13,132.50,133.88,131.56,132.00,3366800,26.16
+1999-04-12,131.38,134.25,130.81,132.25,3588400,26.21
+1999-04-09,133.88,133.88,131.06,131.75,3760000,26.11
+1999-04-08,134.50,135.25,133.50,133.81,2591600,26.52
+1999-04-07,135.63,136.44,134.44,134.56,3281200,26.67
+1999-04-06,136.00,136.75,134.56,135.38,1838000,26.83
+1999-04-05,134.81,136.00,134.50,136.00,1947200,26.96
+1999-04-01,135.69,136.06,133.94,134.19,2441600,26.60
+1999-03-31,136.88,136.94,135.00,135.44,2733600,26.84
+1999-03-30,134.19,136.44,133.63,135.63,2715200,26.88
+1999-03-29,132.75,135.50,132.75,134.44,3578400,26.65
+1999-03-26,131.00,133.38,130.50,132.00,3144800,26.16
+1999-03-25,129.25,132.25,129.19,130.81,3798400,25.93
+1999-03-24,130.50,131.75,128.38,128.56,2831600,25.48
+1999-03-23,132.75,133.25,130.00,130.00,2210000,25.77
+1999-03-22,134.25,134.25,132.81,133.25,1754400,26.41
+1999-03-19,136.25,136.25,134.13,134.88,5600800,26.73
+1999-03-18,129.63,132.50,129.25,132.00,3220000,26.16
+1999-03-17,130.63,132.75,129.13,130.25,4808400,25.82
+1999-03-16,129.44,130.50,129.38,129.63,2019600,25.69
+1999-03-15,127.37,129.88,127.12,129.38,2270800,25.64
+1999-03-12,128.31,129.13,127.12,127.50,2000800,25.27
+1999-03-11,126.62,128.63,126.25,127.44,2891200,25.26
+1999-03-10,126.31,126.31,124.75,126.00,2412000,24.97
+1999-03-09,127.06,128.50,126.25,126.25,2051200,25.02
+1999-03-08,129.00,130.00,126.56,127.00,2800400,25.17
+1999-03-05,128.00,129.81,127.25,129.06,3924000,25.58
+1999-03-04,123.75,126.00,123.69,125.44,2302800,24.86
+1999-03-03,124.75,125.34,121.87,123.31,3837200,24.44
+1999-03-02,125.25,126.00,124.50,124.62,2073200,24.70
+1999-03-01,123.37,125.37,122.62,124.62,3279600,24.70
+1999-02-26,122.87,123.87,121.56,123.87,3704000,24.55
+1999-02-25,124.00,125.75,121.87,122.00,2939600,24.18
+1999-02-24,124.25,124.87,122.87,124.12,2953200,24.60
+1999-02-23,126.44,126.44,124.12,125.06,2607200,24.79
+1999-02-22,123.87,127.00,120.50,126.50,5650400,25.07
+1999-02-19,123.12,125.75,121.69,125.44,3878000,24.86
+1999-02-18,122.00,123.37,121.44,123.06,2732400,24.39
+1999-02-17,121.50,123.94,121.50,121.75,3423600,24.13
+1999-02-16,120.75,121.50,119.06,121.50,3114800,24.01
+1999-02-12,120.50,121.44,118.37,119.00,2770800,23.52
+1999-02-11,118.87,121.50,117.50,121.50,3050800,24.01
+1999-02-10,120.00,120.31,118.19,119.00,4563600,23.52
+1999-02-09,119.50,121.75,119.19,120.25,3728000,23.76
+1999-02-08,124.37,124.62,119.50,120.00,5394400,23.71
+1999-02-05,121.25,125.00,121.25,125.00,5408000,24.70
+1999-02-04,122.56,125.00,121.87,122.56,3127600,24.22
+1999-02-03,121.06,122.81,120.87,122.50,2365200,24.21
+1999-02-02,121.69,122.62,120.56,121.25,3054000,23.96
+1999-02-01,119.87,122.87,119.87,121.31,2823600,23.97
+1999-01-29,117.50,119.94,116.87,119.44,2191200,23.60
+1999-01-28,115.37,117.25,115.06,116.94,3113600,23.11
+1999-01-27,117.37,118.75,115.75,115.87,2122000,22.90
+1999-01-26,116.25,118.69,116.12,117.25,2638400,23.17
+1999-01-25,114.37,116.00,113.37,115.81,2145600,22.89
+1999-01-22,111.75,115.50,111.62,114.56,3222000,22.64
+1999-01-21,117.00,117.62,113.94,113.94,6136000,22.52
+1999-01-20,110.00,113.25,109.87,112.00,3257600,22.13
+1999-01-19,111.25,111.94,108.37,109.00,4370000,21.54
+1999-01-15,109.31,110.06,108.25,109.69,2387600,21.68
+1999-01-14,110.25,111.00,108.56,108.56,2672400,21.45
+1999-01-13,108.12,112.00,106.87,110.87,4324800,21.91
+1999-01-12,111.50,112.87,111.19,111.25,1943200,21.98
+1999-01-11,114.00,114.75,110.69,112.19,1980400,22.17
+1999-01-08,113.50,115.81,113.31,114.69,3440800,22.66
+1999-01-07,112.62,112.62,110.25,111.19,3270400,21.97
+1999-01-06,114.00,114.25,112.06,112.37,3514800,22.21
+1999-01-05,107.75,112.50,107.75,111.19,3698400,21.97
+1999-01-04,109.25,110.37,107.94,108.00,2676400,21.34
+1998-12-31,110.12,110.56,107.94,108.75,2602000,21.49
+1998-12-30,109.75,110.62,109.75,110.12,1058400,21.76
+1998-12-29,108.81,110.44,108.75,109.81,1982000,21.70
+1998-12-28,107.12,109.25,107.12,108.81,2211600,21.50
+1998-12-24,108.06,109.00,106.69,106.69,719600,21.08
+1998-12-23,105.75,109.37,105.75,108.31,3966400,21.40
+1998-12-22,104.25,105.56,103.87,104.44,1564800,20.64
+1998-12-21,100.25,106.50,100.25,104.25,3235600,20.60
+1998-12-18,99.12,102.44,99.12,99.37,3508400,19.64
+1998-12-17,99.25,100.50,97.87,98.56,4044800,19.48
+1998-12-16,101.12,101.12,98.12,99.06,2640000,19.58
+1998-12-15,99.00,101.37,98.69,101.37,3308800,20.03
+1998-12-14,102.87,103.25,100.25,100.50,3190400,19.86
+1998-12-11,104.75,105.00,102.31,103.69,2235200,20.49
+1998-12-10,106.75,107.00,104.62,105.37,1792000,20.82
+1998-12-09,105.37,108.25,104.37,106.56,2122800,21.06
+1998-12-08,104.94,105.56,103.62,105.50,2530000,20.85
+1998-12-07,101.75,105.00,101.75,105.00,2539600,20.75
+1998-12-04,101.19,102.62,100.87,101.94,3433600,20.14
+1998-12-03,102.00,102.75,100.31,101.06,4434800,19.97
+1998-12-02,103.25,104.00,101.31,101.62,6563200,20.08
+1998-12-01,106.37,108.00,105.12,106.44,2690000,21.03
+1998-11-30,111.12,111.44,107.00,107.19,3764800,21.18
+1998-11-27,111.50,112.50,111.00,111.75,1585600,22.08
+1998-11-25,109.00,111.37,108.69,111.37,5502800,22.01
+1998-11-24,105.31,109.81,105.31,108.56,5023600,21.45
+1998-11-23,104.25,107.75,104.00,106.25,2381600,21.00
+1998-11-20,102.50,104.25,102.00,103.44,3338000,20.44
+1998-11-19,100.00,101.62,99.87,100.87,1670000,19.93
+1998-11-18,99.00,100.31,98.37,99.69,3283600,19.70
+1998-11-17,98.25,100.56,97.69,99.00,3379200,19.49
+1998-11-16,99.75,100.12,96.56,97.44,3132000,19.19
+1998-11-13,100.19,101.94,99.06,100.69,3043600,19.83
+1998-11-12,97.94,100.62,97.87,99.50,3050400,19.59
+1998-11-11,97.62,98.25,96.69,97.94,2322000,19.28
+1998-11-10,97.50,98.81,97.37,97.37,2797200,19.17
+1998-11-09,98.37,99.19,97.37,98.12,3175200,19.32
+1998-11-06,97.44,99.44,97.37,98.56,3231200,19.41
+1998-11-05,95.62,97.25,95.12,97.12,3234400,19.12
+1998-11-04,96.50,97.00,95.31,96.06,4768000,18.91
+1998-11-03,94.75,95.44,93.44,94.81,2979200,18.67
+1998-11-02,95.81,96.87,95.12,95.75,2934000,18.85
+1998-10-30,95.00,96.25,94.00,95.25,5054400,18.75
+1998-10-29,91.75,93.50,90.75,93.31,2695600,18.37
+1998-10-28,90.37,93.25,89.87,91.44,3204400,18.00
+1998-10-27,88.75,91.12,88.75,89.81,4780400,17.68
+1998-10-26,88.37,88.44,86.75,88.06,2425200,17.34
+1998-10-23,89.56,89.87,87.50,87.94,3104800,17.31
+1998-10-22,90.44,90.69,88.75,89.75,3810000,17.67
+1998-10-21,87.87,91.81,87.50,90.44,3960400,17.81
+1998-10-20,86.50,88.87,86.00,86.62,3622400,17.06
+1998-10-19,83.50,85.12,83.00,84.69,2422800,16.68
+1998-10-16,80.75,84.50,80.50,83.50,7337200,16.44
+1998-10-15,77.25,80.25,77.00,80.25,4184800,15.80
+1998-10-14,78.50,79.00,65.00,77.69,3643600,15.30
+1998-10-13,79.25,79.25,77.25,78.69,2347200,15.49
+1998-10-12,78.75,80.87,78.37,79.12,2990800,15.58
+1998-10-09,75.62,79.25,75.25,76.75,4394400,15.11
+1998-10-08,73.75,75.25,72.87,75.25,3484800,14.82
+1998-10-07,75.75,77.19,74.75,76.25,3198800,15.01
+1998-10-06,76.00,77.87,75.19,76.00,5166800,14.96
+1998-10-05,76.25,76.62,72.00,74.12,4298000,14.59
+1998-10-02,74.62,76.37,73.37,76.12,3409600,14.99
+1998-10-01,75.56,77.25,73.69,74.00,5305200,14.57
+1998-09-30,80.25,80.75,76.25,76.44,3966400,15.05
+1998-09-29,80.87,81.50,79.62,80.50,2225600,15.85
+1998-09-28,81.50,81.87,79.81,79.81,2922000,15.71
+1998-09-25,78.69,79.94,77.87,79.37,4045200,15.63
+1998-09-24,79.75,81.94,78.94,79.19,3252000,15.59
+1998-09-23,77.50,80.94,77.50,80.12,5324400,15.78
+1998-09-22,78.56,78.56,75.50,75.87,3358400,14.94
+1998-09-21,78.00,78.12,74.75,78.06,4245200,15.37
+1998-09-18,83.00,83.00,79.50,79.69,4949200,15.69
+1998-09-17,79.87,80.69,78.62,80.69,5268800,15.89
+1998-09-16,79.94,81.12,79.06,81.06,2157200,15.96
+1998-09-15,79.12,80.25,77.94,79.94,2106400,15.74
+1998-09-14,79.00,80.00,78.44,79.37,3196400,15.63
+1998-09-11,74.62,77.25,73.50,76.69,2900000,15.10
+1998-09-10,76.75,77.50,74.50,75.12,2764000,14.79
+1998-09-09,79.75,80.50,77.50,78.25,2360800,15.41
+1998-09-08,78.62,80.00,77.75,79.94,3802400,15.74
+1998-09-04,76.25,76.37,74.87,76.12,4147200,14.99
+1998-09-03,77.25,77.69,74.75,75.50,7598800,14.87
+1998-09-02,78.00,80.12,77.25,78.69,4746000,15.49
+1998-09-01,73.00,77.00,71.75,76.37,7954000,15.04
+1998-08-31,78.50,78.50,72.56,72.56,5240800,14.29
+1998-08-28,79.50,80.25,78.06,78.50,3052800,15.46
+1998-08-27,81.00,81.00,77.75,77.81,8221600,15.32
+1998-08-26,85.06,85.12,82.50,82.87,6337600,16.32
+1998-08-25,86.62,87.25,85.75,86.06,3900800,16.94
+1998-08-24,87.19,87.37,85.12,86.25,3060800,16.98
+1998-08-21,87.87,88.06,85.12,86.56,2228400,17.04
+1998-08-20,88.62,90.00,87.75,88.56,2556000,17.44
+1998-08-19,89.75,89.94,88.12,88.69,2166800,17.46
+1998-08-18,89.87,90.00,89.12,89.81,2426400,17.61
+1998-08-17,87.37,89.44,86.75,89.44,2723600,17.54
+1998-08-14,89.00,89.19,87.12,87.12,3526000,17.08
+1998-08-13,89.06,89.69,88.62,89.00,2541200,17.45
+1998-08-12,87.62,89.19,87.62,89.06,3271600,17.47
+1998-08-11,89.87,89.94,87.25,87.69,3264000,17.20
+1998-08-10,90.31,91.50,90.00,90.62,2427200,17.77
+1998-08-07,91.50,91.56,89.12,90.31,5161200,17.71
+1998-08-06,92.75,93.00,91.62,91.94,3428000,18.03
+1998-08-05,93.31,94.06,90.12,92.00,4348400,18.04
+1998-08-04,96.62,96.62,92.44,93.25,3388000,18.29
+1998-08-03,95.87,98.12,95.50,96.75,2682000,18.97
+1998-07-31,96.12,98.19,95.62,95.87,3075200,18.80
+1998-07-30,93.37,96.62,93.37,96.37,2202800,18.90
+1998-07-29,95.37,95.44,92.87,93.56,1808800,18.35
+1998-07-28,96.00,96.56,94.19,94.62,1757200,18.56
+1998-07-27,94.75,97.50,93.75,97.31,2761600,19.08
+1998-07-24,96.62,96.75,94.37,94.69,2368800,18.57
+1998-07-23,96.31,97.37,95.00,95.87,3491600,18.80
+1998-07-22,95.75,99.12,95.56,96.31,4103600,18.89
+1998-07-21,93.25,96.00,93.12,94.25,3051200,18.48
+1998-07-20,94.62,94.62,91.62,92.87,3758400,18.21
+1998-07-17,96.56,96.69,94.25,94.62,2534800,18.56
+1998-07-16,96.00,96.56,95.00,96.56,1356400,18.94
+1998-07-15,95.00,97.19,94.56,96.12,1628800,18.85
+1998-07-14,95.00,95.44,94.69,95.44,2447200,18.72
+1998-07-13,94.75,95.00,93.69,94.87,1790400,18.60
+1998-07-10,95.50,95.56,94.25,94.62,1780800,18.56
+1998-07-09,95.50,96.00,95.00,95.50,2122800,18.73
+1998-07-08,94.62,96.00,94.12,95.87,1304800,18.80
+1998-07-07,95.19,96.62,94.50,94.87,2137600,18.60
+1998-07-06,94.12,95.62,94.00,95.06,1852000,18.64
+1998-07-02,93.87,94.37,93.62,94.12,1162400,18.46
+1998-07-01,92.56,94.00,92.31,93.87,2726800,18.41
+1998-06-30,91.19,92.50,90.44,92.50,4026800,18.14
+1998-06-29,90.87,92.00,90.81,91.56,1867200,17.96
+1998-06-26,89.75,91.62,89.75,90.44,2146400,17.74
+1998-06-25,89.62,90.87,88.62,89.50,2378800,17.55
+1998-06-24,88.25,89.37,87.56,89.12,1282800,17.48
+1998-06-23,86.56,88.81,86.56,88.12,3672800,17.28
+1998-06-22,86.00,87.12,86.00,86.19,2457200,16.90
+1998-06-19,88.87,89.12,85.75,86.00,4390000,16.87
+1998-06-18,88.87,89.50,87.69,88.00,3140400,17.26
+1998-06-17,86.62,89.37,86.50,88.87,3992400,17.43
+1998-06-16,86.25,86.31,84.94,85.62,3935200,16.79
+1998-06-15,85.62,87.12,84.87,86.00,5778800,16.87
+1998-06-12,84.94,86.94,84.56,86.94,6566000,17.05
+1998-06-11,87.25,87.44,84.06,84.87,9702400,16.64
+1998-06-10,90.81,90.81,86.94,87.25,6410400,17.11
+1998-06-09,91.50,91.87,89.87,90.94,2821200,17.83
+1998-06-08,91.75,93.00,91.37,91.37,1414800,17.92
+1998-06-05,90.44,92.44,90.19,91.75,2129200,17.99
+1998-06-04,91.75,91.75,88.62,90.69,4444000,17.78
+1998-06-03,93.50,94.00,92.00,92.00,1220000,18.04
+1998-06-02,93.75,94.56,93.25,93.44,1795600,18.32
+1998-06-01,93.56,94.50,93.25,94.06,2619200,18.45
+1998-05-29,93.81,94.69,93.56,94.00,2132800,18.43
+1998-05-28,92.75,93.94,92.06,93.56,2394000,18.35
+1998-05-27,94.25,94.37,92.00,92.75,4840400,18.19
+1998-05-26,96.50,96.87,95.00,95.06,2052000,18.64
+1998-05-22,96.62,96.62,95.56,96.25,1368800,18.88
+1998-05-21,96.75,97.25,95.56,96.06,1060800,18.84
+1998-05-20,95.25,96.87,95.00,96.50,2525600,18.92
+1998-05-19,94.56,95.75,94.31,95.00,3188800,18.56
+1998-05-18,95.50,96.12,93.50,94.00,3228000,18.36
+1998-05-15,96.00,96.75,95.50,95.62,2252000,18.68
+1998-05-14,96.00,96.75,95.69,96.44,2510000,18.84
+1998-05-13,96.87,97.50,96.12,96.37,2730800,18.83
+1998-05-12,96.75,97.56,96.12,97.37,1273600,19.02
+1998-05-11,96.75,97.56,96.75,97.00,1302000,18.95
+1998-05-08,95.75,96.81,95.69,96.19,2594000,18.79
+1998-05-07,97.00,97.00,95.69,95.69,2256000,18.69
+1998-05-06,98.37,99.00,97.00,97.12,1737600,18.97
+1998-05-05,98.87,99.12,98.06,98.12,1636400,19.17
+1998-05-04,99.06,100.12,98.87,99.56,1816000,19.45
+1998-05-01,98.87,99.75,98.31,98.87,2307600,19.32
+1998-04-30,97.62,99.81,97.62,98.44,2770800,19.23
+1998-04-29,97.37,97.81,96.50,96.81,1917200,18.91
+1998-04-28,98.25,98.25,96.19,96.69,2848800,18.89
+1998-04-27,97.12,97.50,96.62,97.37,3781200,19.02
+1998-04-24,98.00,98.44,97.62,98.06,2209200,19.16
+1998-04-23,97.75,98.25,96.87,98.00,2131200,19.15
+1998-04-22,98.37,98.50,96.37,97.50,2652400,19.05
+1998-04-21,96.75,98.00,96.37,97.87,4008800,19.12
+1998-04-20,96.62,97.06,95.62,97.00,1642000,18.95
+1998-04-17,96.81,96.94,95.94,96.25,2539200,18.80
+1998-04-16,95.75,97.25,95.06,96.81,2436400,18.91
+1998-04-15,97.06,97.12,94.87,95.81,2403600,18.72
+1998-04-14,95.81,98.25,95.81,97.31,2850400,19.01
+1998-04-13,94.94,95.81,94.12,95.81,1874400,18.72
+1998-04-09,95.44,96.44,95.19,95.31,1310800,18.62
+1998-04-08,96.00,96.50,94.81,95.25,1667200,18.61
+1998-04-07,96.50,97.19,95.37,95.81,2110000,18.72
+1998-04-06,95.62,97.37,95.56,97.37,4317200,19.02
+1998-04-03,95.19,95.62,94.25,94.50,1794000,18.46
+1998-04-02,94.00,95.19,93.50,95.19,1875600,18.60
+1998-04-01,92.19,94.87,91.62,94.12,3750400,18.39
+1998-03-31,91.62,93.94,91.62,92.31,2148000,18.03
+1998-03-30,91.44,91.56,90.25,90.94,1304800,17.77
+1998-03-27,92.50,93.87,91.37,91.37,4178400,17.85
+1998-03-26,91.87,92.00,90.69,91.50,2029200,17.88
+1998-03-25,93.00,93.47,92.00,92.37,2492000,18.05
+1998-03-24,92.62,93.47,92.56,92.62,1179200,18.09
+1998-03-23,93.00,93.44,92.12,92.62,1860800,18.09
+1998-03-20,92.94,93.12,91.94,93.00,2919600,18.17
+1998-03-19,91.62,92.25,91.12,92.25,2391600,18.02
+1998-03-18,90.75,91.94,90.56,91.62,2449600,17.90
+1998-03-17,90.75,91.25,89.87,90.87,1544400,17.75
+1998-03-16,90.50,91.19,90.44,90.94,1116400,17.77
+1998-03-13,91.00,91.19,90.25,90.25,2125200,17.63
+1998-03-12,90.62,90.62,89.00,89.87,1721600,17.56
+1998-03-11,90.62,91.00,90.00,90.44,1954800,17.67
+1998-03-10,90.75,91.19,90.37,90.62,1633600,17.70
+1998-03-09,90.00,90.87,90.00,90.56,1799200,17.69
+1998-03-06,88.94,90.06,88.69,89.87,2421600,17.56
+1998-03-05,88.37,88.87,87.62,88.75,2054000,17.34
+1998-03-04,90.37,90.37,88.94,89.25,2130400,17.44
+1998-03-03,90.00,90.62,89.50,90.19,3694400,17.62
+1998-03-02,89.00,90.69,88.44,90.12,4588400,17.61
+1998-02-27,89.94,89.94,88.00,89.31,2439600,17.45
+1998-02-26,88.50,90.00,88.00,89.94,4146800,17.57
+1998-02-25,85.25,88.00,85.19,87.50,3038400,17.09
+1998-02-24,85.62,85.87,84.37,84.81,1246400,16.57
+1998-02-23,86.06,86.87,84.94,85.81,1263200,16.76
+1998-02-20,85.37,86.37,84.75,86.19,2281600,16.84
+1998-02-19,86.00,86.06,84.75,85.44,1876000,16.69
+1998-02-18,86.75,87.50,85.69,86.25,2574800,16.85
+1998-02-17,86.37,87.44,86.12,86.56,2074000,16.85
+1998-02-13,87.00,87.25,85.00,85.87,1778400,16.72
+1998-02-12,86.00,88.00,85.37,87.25,1762000,16.98
+1998-02-11,87.06,87.37,86.06,86.44,2285200,16.83
+1998-02-10,85.00,88.00,84.50,87.00,4456000,16.94
+1998-02-09,84.87,84.94,84.12,84.37,1901200,16.42
+1998-02-06,84.00,85.00,83.87,84.81,2782800,16.51
+1998-02-05,84.69,85.06,83.37,84.62,1832800,16.47
+1998-02-04,84.75,84.75,83.87,84.62,2472000,16.47
+1998-02-03,84.00,85.50,83.00,85.31,3634400,16.61
+1998-02-02,82.75,84.62,82.75,84.50,4244800,16.45
+1998-01-30,82.87,82.87,80.50,81.25,3850000,15.82
+1998-01-29,80.37,82.87,80.37,82.62,4808800,16.08
+1998-01-28,79.50,81.31,79.12,81.31,4299600,15.83
+1998-01-27,78.25,79.44,77.75,78.94,3992000,15.37
+1998-01-26,75.50,78.62,74.87,78.31,5917600,15.24
+1998-01-23,75.50,75.75,74.12,74.69,6028400,14.54
+1998-01-22,72.25,76.62,72.25,74.62,6556800,14.53
+1998-01-21,71.00,72.25,71.00,71.62,1519200,13.94
+1998-01-20,71.31,71.69,70.25,71.37,3598000,13.89
+1998-01-16,71.37,71.81,70.75,71.25,2987600,13.87
+1998-01-15,72.12,72.12,70.75,70.87,2390400,13.80
+1998-01-14,70.94,72.50,70.81,72.37,2571600,14.09
+1998-01-13,69.69,71.19,69.62,70.94,3120000,13.81
+1998-01-12,68.00,69.81,67.00,69.69,7240000,13.57
+1998-01-09,70.87,70.87,67.69,68.50,3357600,13.33
+1998-01-08,72.00,72.25,71.00,71.37,2311600,13.89
+1998-01-07,71.00,72.00,70.56,72.00,3116800,14.02
+1998-01-06,72.75,73.00,72.06,72.25,2322000,14.06
+1998-01-05,73.37,74.12,72.75,73.06,2882000,14.22
+1998-01-02,73.31,74.00,71.81,73.12,1890400,14.23
+1997-12-31,72.31,73.12,71.94,72.81,2555200,14.17
+1997-12-30,69.81,72.50,69.81,72.25,3513200,14.06
+1997-12-29,69.44,69.81,69.00,69.44,3767600,13.52
+1997-12-26,69.00,70.12,69.00,69.19,376800,13.47
+1997-12-24,69.75,70.25,68.75,69.00,1071600,13.43
+1997-12-23,70.00,70.69,69.31,69.31,1751200,13.49
+1997-12-22,69.69,70.81,69.62,70.25,2390800,13.68
+1997-12-19,71.87,71.87,69.31,69.56,6920400,13.54
+1997-12-18,72.56,72.56,70.87,71.12,4490400,13.84
+1997-12-17,74.00,74.12,72.56,73.06,3214400,14.22
+1997-12-16,73.00,73.75,72.81,73.37,3280800,14.28
+1997-12-15,73.81,73.87,72.62,72.87,3126000,14.19
+1997-12-12,73.25,74.12,73.00,73.00,2546800,14.21
+1997-12-11,74.31,74.31,72.94,73.00,6264800,14.21
+1997-12-10,74.50,75.19,74.25,74.56,5067600,14.51
+1997-12-09,76.37,76.62,75.56,75.81,5753600,14.76
+1997-12-08,78.25,78.75,77.06,77.06,2811200,15.00
+1997-12-05,79.00,79.12,78.37,78.50,3307600,15.28
+1997-12-04,78.25,79.87,77.81,79.06,4460000,15.39
+1997-12-03,77.75,78.62,77.25,78.25,3863600,15.23
+1997-12-02,78.00,78.75,77.56,78.00,3897600,15.18
+1997-12-01,74.94,77.87,74.75,77.50,3941200,15.09
+1997-11-28,74.62,75.50,74.37,74.94,1147200,14.59
+1997-11-26,74.00,75.06,73.87,74.44,2932000,14.49
+1997-11-25,74.50,74.50,73.12,73.69,3156000,14.34
+1997-11-24,74.50,74.81,74.00,74.31,4892400,14.47
+1997-11-21,74.69,75.25,74.00,75.25,3779200,14.65
+1997-11-20,73.50,74.81,73.25,74.69,2681600,14.54
+1997-11-19,73.37,74.00,72.50,73.25,2451600,14.26
+1997-11-18,74.06,74.12,73.37,73.69,2026400,14.28
+1997-11-17,72.87,74.50,72.87,74.19,2186400,14.38
+1997-11-14,72.00,72.62,71.69,72.31,5747200,14.02
+1997-11-13,69.56,71.56,69.56,71.50,3750000,13.86
+1997-11-12,69.25,70.50,68.87,69.50,3622000,13.47
+1997-11-11,71.50,71.75,70.25,70.50,3548800,13.67
+1997-11-10,72.37,72.50,71.12,71.25,3453600,13.81
+1997-11-07,72.37,72.62,71.12,72.00,4472400,13.96
+1997-11-06,73.50,74.25,73.31,73.56,5291200,14.26
+1997-11-05,71.87,74.00,71.81,74.00,8794000,14.34
+1997-11-04,70.56,72.50,69.81,71.69,5218400,13.90
+1997-11-03,71.00,71.12,70.12,70.94,4674400,13.75
+1997-10-31,70.25,70.50,69.37,70.00,7089200,13.57
+1997-10-30,69.94,71.62,69.69,69.94,10612800,13.56
+1997-10-29,71.00,72.94,71.00,72.00,8265600,13.96
+1997-10-28,68.00,69.69,66.75,69.44,13935200,13.46
+1997-10-27,72.75,73.31,69.75,69.75,6316000,13.52
+1997-10-24,77.00,77.56,72.87,74.25,8684400,14.39
+1997-10-23,79.00,79.12,76.56,76.62,6070000,14.85
+1997-10-22,80.50,81.00,79.75,79.81,4221600,15.47
+1997-10-21,79.62,80.00,78.50,79.12,2926800,15.34
+1997-10-20,79.12,80.31,78.25,79.87,2168000,15.48
+1997-10-17,79.75,80.12,78.12,79.37,2526000,15.39
+1997-10-16,80.62,81.00,79.25,79.75,2858400,15.46
+1997-10-15,80.12,80.75,79.75,80.12,2792800,15.53
+1997-10-14,78.87,80.19,78.62,79.69,3666800,15.45
+1997-10-13,78.12,79.37,77.94,78.00,2326800,15.12
+1997-10-10,78.56,78.62,76.87,77.75,6423200,15.07
+1997-10-09,77.00,78.69,76.81,78.69,3658800,15.25
+1997-10-08,78.62,78.75,77.50,77.81,6015600,15.08
+1997-10-07,78.75,79.37,78.44,78.50,6313200,15.22
+1997-10-06,79.69,80.06,78.44,78.75,4132000,15.27
+1997-10-03,81.62,81.75,79.00,79.62,5305200,15.43
+1997-10-02,81.00,81.00,79.00,80.56,4650800,15.62
+1997-10-01,80.75,81.81,80.50,81.19,3007600,15.74
+1997-09-30,81.94,81.94,80.31,81.00,3380800,15.70
+1997-09-29,82.00,82.12,81.37,81.94,2365200,15.88
+1997-09-26,82.25,82.62,81.56,82.37,3122400,15.97
+1997-09-25,83.00,83.00,81.19,81.56,2444800,15.81
+1997-09-24,84.25,84.75,82.81,82.87,10124800,16.06
+1997-09-23,84.37,84.81,83.75,84.62,1892800,16.40
+1997-09-22,82.87,84.37,82.87,84.37,3273200,16.35
+1997-09-19,82.87,83.50,82.50,82.87,3609600,16.06
+1997-09-18,81.25,83.62,81.25,82.87,3693600,16.06
+1997-09-17,81.87,82.50,80.62,81.12,2437200,15.72
+1997-09-16,80.12,80.81,79.31,80.62,4863600,15.63
+1997-09-15,78.25,79.50,78.25,78.56,2248000,15.23
+1997-09-12,78.00,78.50,77.25,78.19,2409200,15.16
+1997-09-11,77.50,77.94,76.75,77.37,4200400,15.00
+1997-09-10,79.25,79.31,77.37,77.94,4956800,15.11
+1997-09-09,79.50,79.81,78.47,79.44,2942400,15.40
+1997-09-08,79.00,80.56,79.00,79.62,3392800,15.43
+1997-09-05,82.25,82.25,78.75,79.50,8367200,15.41
+1997-09-04,81.87,82.00,81.25,81.75,4273600,15.85
+1997-09-03,80.37,82.00,80.25,81.75,3112000,15.85
+1997-09-02,78.75,80.44,78.62,80.12,2850000,15.53
+1997-08-29,78.37,79.00,77.00,78.06,1918000,15.13
+1997-08-28,78.06,80.12,77.31,78.62,2691200,15.24
+1997-08-27,78.50,79.19,78.31,78.75,2550800,15.27
+1997-08-26,78.87,80.00,78.44,78.44,3251200,15.21
+1997-08-25,79.75,80.94,79.06,79.37,3653200,15.39
+1997-08-22,80.00,80.50,78.81,79.75,2952400,15.46
+1997-08-21,81.50,81.75,80.50,80.75,2923600,15.65
+1997-08-20,81.37,81.87,81.12,81.50,2118000,15.80
+1997-08-19,82.12,82.50,81.00,81.75,4108800,15.79
+1997-08-18,80.00,81.37,79.50,80.75,3594400,15.59
+1997-08-15,79.75,80.50,79.50,79.69,2854000,15.39
+1997-08-14,81.25,81.31,80.44,81.00,3971600,15.64
+1997-08-13,82.00,82.50,81.12,81.19,3288000,15.68
+1997-08-12,82.06,82.62,81.37,81.50,3079600,15.74
+1997-08-11,82.25,82.56,81.62,82.06,2029600,15.85
+1997-08-08,84.00,84.25,80.37,82.19,4531200,15.87
+1997-08-07,85.00,85.00,84.00,84.31,2439200,16.28
+1997-08-06,83.81,84.94,83.81,84.94,1319200,16.40
+1997-08-05,84.62,85.00,83.62,83.75,1414000,16.17
+1997-08-04,83.50,85.00,82.37,84.69,2378400,16.35
+1997-08-01,84.87,85.62,83.62,83.94,4657600,16.21
+1997-07-31,85.00,85.19,84.50,84.56,3193600,16.33
+1997-07-30,85.00,85.12,84.56,85.12,3504800,16.44
+1997-07-29,84.50,86.00,84.50,85.12,3592800,16.44
+1997-07-28,85.50,85.87,84.50,84.50,3921600,16.32
+1997-07-25,86.50,86.69,85.00,85.25,2664400,16.46
+1997-07-24,86.00,86.25,84.44,85.62,5127600,16.53
+1997-07-23,87.00,87.00,85.31,85.87,4702800,16.58
+1997-07-22,85.37,86.50,85.06,86.25,1541600,16.66
+1997-07-21,84.12,85.50,83.31,84.81,1608800,16.38
+1997-07-18,86.56,86.87,84.75,84.75,1719600,16.37
+1997-07-17,86.75,87.19,86.25,86.56,2023200,16.72
+1997-07-16,87.00,88.12,86.31,87.19,1618800,16.84
+1997-07-15,85.12,86.25,84.75,86.12,1811600,16.63
+1997-07-14,85.31,85.37,84.25,84.75,1994400,16.37
+1997-07-11,85.00,85.31,84.75,84.75,3272000,16.37
+1997-07-10,84.31,85.06,83.94,85.00,4581200,16.41
+1997-07-09,86.00,86.12,83.25,84.31,2547200,16.28
+1997-07-08,85.87,86.44,85.37,86.00,1210800,16.61
+1997-07-07,86.25,86.69,85.50,86.12,2226800,16.63
+1997-07-03,88.94,88.94,84.75,86.00,3072400,16.61
+1997-07-02,84.62,84.69,83.00,84.25,2458800,16.27
+1997-07-01,83.25,84.69,83.00,83.81,2714800,16.18
+1997-06-30,84.00,85.00,83.00,83.00,3337200,16.03
+1997-06-27,84.25,85.50,84.00,84.37,1802000,16.29
+1997-06-26,84.37,85.25,83.06,84.44,2076400,16.31
+1997-06-25,85.25,86.50,83.25,84.00,4096800,16.22
+1997-06-24,85.37,86.25,83.87,85.00,3183600,16.41
+1997-06-23,87.00,87.00,83.87,83.87,1797600,16.20
+1997-06-20,86.25,87.75,86.12,87.25,2978800,16.85
+1997-06-19,86.75,87.37,85.75,86.12,2082000,16.63
+1997-06-18,86.12,87.12,85.62,86.37,2035600,16.68
+1997-06-17,86.50,87.37,85.75,86.25,2611200,16.66
+1997-06-16,86.00,86.75,85.87,86.62,1813600,16.73
+1997-06-13,85.25,86.50,85.12,86.00,2655200,16.61
+1997-06-12,84.87,85.50,84.75,85.00,2822800,16.41
+1997-06-11,83.62,83.75,82.62,83.75,2494000,16.17
+1997-06-10,83.50,84.87,83.12,83.75,1754400,16.17
+1997-06-09,82.37,83.75,82.37,83.12,1768000,16.05
+1997-06-06,82.00,82.87,81.75,82.12,1918400,15.86
+1997-06-05,81.00,82.50,80.62,81.12,2045200,15.67
+1997-06-04,80.50,81.25,79.87,80.50,1243200,15.55
+1997-06-03,78.87,81.25,78.87,81.00,1918000,15.64
+1997-06-02,80.25,80.75,78.87,79.12,1917200,15.28
+1997-05-30,80.00,80.75,79.62,80.37,2517200,15.52
+1997-05-29,80.75,81.50,80.00,81.00,2387200,15.64
+1997-05-28,79.50,81.00,79.37,79.87,4557600,15.42
+1997-05-27,78.00,80.12,77.50,79.25,3879600,15.30
+1997-05-23,78.00,79.62,78.00,78.75,1876400,15.21
+1997-05-22,77.00,78.00,77.00,77.75,3288000,15.01
+1997-05-21,76.62,77.50,76.37,77.00,2633600,14.87
+1997-05-20,75.75,77.50,75.12,77.00,3612000,14.81
+1997-05-19,77.50,77.75,76.25,76.25,2096000,14.67
+1997-05-16,78.12,79.25,76.75,77.50,2788800,14.91
+1997-05-15,78.87,79.00,77.62,78.00,1732800,15.00
+1997-05-14,78.62,79.12,77.75,78.87,1894400,15.17
+1997-05-13,78.87,79.00,77.75,78.00,2517600,15.00
+1997-05-12,77.87,79.25,77.37,78.37,2761200,15.07
+1997-05-09,78.25,78.75,77.37,77.87,2004000,14.98
+1997-05-08,77.37,79.00,76.87,77.37,3679600,14.88
+1997-05-07,78.25,78.37,76.75,77.37,2714400,14.88
+1997-05-06,76.87,78.87,76.87,78.50,2370400,15.10
+1997-05-05,76.50,77.37,75.87,77.37,3160000,14.88
+1997-05-02,75.75,76.37,75.62,76.25,3883600,14.67
+1997-05-01,75.62,76.12,75.00,75.75,2550800,14.57
+1997-04-30,74.75,75.75,74.00,75.62,5024800,14.54
+1997-04-29,75.00,75.00,73.75,74.50,3000400,14.33
+1997-04-28,74.50,74.62,73.62,73.75,3612800,14.18
+1997-04-25,75.12,75.62,74.37,74.87,2851200,14.40
+1997-04-24,78.87,78.87,75.00,75.12,3564000,14.45
+1997-04-23,75.50,77.75,75.50,77.62,4382400,14.93
+1997-04-22,72.12,75.50,71.62,75.37,3843600,14.50
+1997-04-21,74.12,74.12,71.12,71.62,2173600,13.77
+1997-04-18,73.87,74.06,72.75,74.00,2430000,14.23
+1997-04-17,73.50,74.62,73.00,73.87,1926000,14.21
+1997-04-16,72.37,73.62,72.37,73.50,1543600,14.14
+1997-04-15,73.00,74.62,73.00,73.87,3162400,14.21
+1997-04-14,71.75,72.87,70.25,72.50,2069600,13.94
+1997-04-11,74.00,74.00,72.00,72.37,2117600,13.92
+1997-04-10,75.00,75.25,74.00,74.50,2217200,14.33
+1997-04-09,74.87,75.12,74.62,74.87,2563600,14.40
+1997-04-08,75.00,75.00,74.00,74.87,1948400,14.40
+1997-04-07,74.25,75.50,74.25,75.12,2840400,14.45
+1997-04-04,74.00,74.25,72.00,74.00,5299600,14.23
+1997-04-03,75.87,75.87,73.75,74.87,2928400,14.40
+1997-04-02,75.00,76.87,74.87,76.00,3166000,14.62
+1997-04-01,75.25,76.00,74.25,76.00,3168400,14.62
+1997-03-31,77.87,77.87,74.75,75.75,3098800,14.57
+1997-03-27,79.12,79.25,76.87,78.00,4491200,15.00
+1997-03-26,79.12,79.37,78.00,79.37,2916800,15.27
+1997-03-25,79.00,79.50,78.37,79.12,2685600,15.22
+1997-03-24,77.00,78.50,76.87,78.37,3311200,15.07
+1997-03-21,76.75,77.50,76.50,77.12,3638000,14.83
+1997-03-20,75.50,76.12,74.75,76.00,3142800,14.62
+1997-03-19,75.00,76.50,74.50,76.25,3826000,14.67
+1997-03-18,75.87,76.25,73.00,73.87,2018000,14.21
+1997-03-17,74.50,75.62,74.25,75.37,2717600,14.50
+1997-03-14,76.37,77.75,75.87,76.00,1656800,14.62
+1997-03-13,76.12,76.75,75.12,75.12,1616000,14.45
+1997-03-12,77.00,77.75,76.62,77.00,1416000,14.81
+1997-03-11,77.00,78.62,76.00,77.75,2360800,14.95
+1997-03-10,78.75,79.12,77.12,77.25,2784000,14.86
+1997-03-07,76.75,78.25,76.25,77.50,2628800,14.91
+1997-03-06,74.62,76.75,74.62,76.37,3540800,14.69
+1997-03-05,73.50,75.00,73.50,74.87,2264800,14.40
+1997-03-04,74.75,74.75,73.37,73.37,1696000,14.11
+1997-03-03,74.50,74.62,73.87,74.50,1596000,14.33
+1997-02-28,75.00,75.50,73.87,75.25,2834800,14.47
+1997-02-27,74.25,75.50,74.12,75.50,2505200,14.52
+1997-02-26,75.00,75.62,73.00,73.87,2883200,14.21
+1997-02-25,76.00,76.00,74.62,74.75,2195200,14.38
+1997-02-24,75.12,76.62,74.75,75.87,3346000,14.59
+1997-02-21,77.12,77.25,75.62,75.87,2248400,14.59
+1997-02-20,76.50,78.00,75.75,76.87,4210400,14.78
+1997-02-19,76.25,77.25,76.25,76.75,2868400,14.76
+1997-02-18,76.00,76.87,75.62,76.75,3848400,14.70
+1997-02-14,76.00,77.50,76.00,76.00,4113600,14.56
+1997-02-13,76.00,76.87,76.00,76.50,4651200,14.65
+1997-02-12,75.00,76.50,74.62,76.50,6377200,14.65
+1997-02-11,72.25,74.37,72.25,74.00,6254400,14.18
+1997-02-10,71.50,72.25,70.87,71.00,2278800,13.60
+1997-02-07,70.25,71.62,70.12,71.12,2767200,13.62
+1997-02-06,69.87,69.87,68.75,69.75,2524000,13.36
+1997-02-05,69.62,71.12,69.62,69.87,3616800,13.38
+1997-02-04,69.00,69.62,68.50,69.62,2151200,13.34
+1997-02-03,68.62,69.37,68.12,69.00,2725600,13.22
+1997-01-31,70.00,71.25,69.75,69.75,2974400,13.36
+1997-01-30,68.12,69.87,67.37,69.87,1398800,13.38
+1997-01-29,68.00,68.62,67.37,67.75,2366000,12.98
+1997-01-28,70.00,70.25,67.87,68.00,2702000,13.03
+1997-01-27,69.37,69.50,68.50,69.00,2137200,13.22
+1997-01-24,69.87,70.00,68.62,69.62,3424400,13.34
+1997-01-23,69.75,71.37,69.50,69.62,5537600,13.34
+1997-01-22,67.25,67.62,66.50,66.50,2082800,12.74
+1997-01-21,67.50,68.75,66.87,67.62,2577200,12.95
+1997-01-20,68.12,68.25,67.50,67.75,994400,12.98
+1997-01-17,67.62,68.12,67.12,68.00,2083600,13.03
+1997-01-16,67.12,67.62,66.87,67.25,1950800,12.88
+1997-01-15,65.75,67.75,65.75,67.00,4190800,12.83
+1997-01-14,68.87,69.75,68.62,68.75,1992000,13.17
+1997-01-13,69.62,69.62,68.00,68.50,2282400,13.12
+1997-01-10,67.12,69.62,67.12,69.62,2468000,13.34
+1997-01-09,66.62,68.75,66.50,68.00,2500400,13.03
+1997-01-08,66.75,67.00,66.12,66.50,3096800,12.74
+1997-01-07,67.12,67.25,66.12,66.50,2136000,12.74
+1997-01-06,67.25,68.00,66.87,67.00,2985200,12.83
+1997-01-03,66.00,68.19,66.00,67.25,3989600,12.88
+1997-01-02,66.25,66.37,65.12,65.62,2542000,12.57
+1996-12-31,68.37,69.00,66.00,66.25,2735200,12.69
+1996-12-30,68.12,68.75,67.75,68.37,1706400,13.10
+1996-12-27,68.50,69.25,67.75,68.00,1252400,13.03
+1996-12-26,67.75,68.87,67.75,68.37,1162000,13.10
+1996-12-24,67.62,67.87,67.37,67.75,652000,12.98
+1996-12-23,67.87,67.87,66.87,67.75,943200,12.98
+1996-12-20,69.00,69.00,67.00,67.87,4196400,13.00
+1996-12-19,65.37,67.62,64.87,67.00,3800400,12.83
+1996-12-18,65.25,65.62,64.37,64.37,2629600,12.33
+1996-12-17,64.12,65.00,63.88,64.75,2742800,12.40
+1996-12-16,65.50,65.75,63.88,64.00,3817600,12.26
+1996-12-13,63.50,64.87,62.50,64.25,4045200,12.31
+1996-12-12,66.12,66.62,63.50,63.50,2230800,12.16
+1996-12-11,64.75,66.50,64.00,65.62,4128000,12.57
+1996-12-10,132.00,134.38,132.00,132.88,2596800,12.73
+1996-12-09,134.00,134.13,131.63,131.88,3404800,12.63
+1996-12-06,130.75,132.88,130.50,132.13,3319200,12.66
+1996-12-05,134.25,135.63,134.13,134.25,2577600,12.86
+1996-12-04,137.00,137.13,133.13,134.25,4744000,12.86
+1996-12-03,139.63,140.25,136.50,136.50,2623200,13.07
+1996-12-02,139.75,140.00,137.38,140.00,3616000,13.41
+1996-11-29,139.75,140.88,139.75,140.25,909600,13.43
+1996-11-27,139.38,140.50,139.00,139.75,2592800,13.38
+1996-11-26,138.50,139.88,137.13,138.00,3005600,13.22
+1996-11-25,138.75,139.25,137.38,138.50,4609600,13.27
+1996-11-22,134.38,135.13,133.88,135.00,2964000,12.93
+1996-11-21,133.38,134.88,132.00,134.25,1820000,12.86
+1996-11-20,133.00,134.25,132.88,133.38,1587200,12.77
+1996-11-19,131.63,133.50,131.63,133.25,1769600,12.71
+1996-11-18,132.00,132.13,130.63,131.75,1696000,12.57
+1996-11-15,132.25,132.88,131.88,132.00,3524000,12.59
+1996-11-14,133.00,133.88,131.88,132.00,3011200,12.59
+1996-11-13,134.00,135.25,132.75,133.00,2331200,12.69
+1996-11-12,134.00,134.50,133.38,134.25,1564800,12.81
+1996-11-11,133.25,134.38,132.75,134.00,1516800,12.78
+1996-11-08,132.00,132.50,131.75,132.50,2021600,12.64
+1996-11-07,131.00,132.63,130.63,131.63,2035200,12.56
+1996-11-06,130.50,131.63,130.25,131.00,2821600,12.50
+1996-11-05,130.38,131.00,129.75,130.25,1656000,12.42
+1996-11-04,129.75,130.75,129.50,130.13,1216800,12.41
+1996-11-01,129.50,130.00,128.88,129.50,2412000,12.35
+1996-10-31,127.12,129.88,127.12,128.75,1748800,12.28
+1996-10-30,126.12,127.75,124.62,127.37,2865600,12.15
+1996-10-29,127.25,127.62,125.87,125.87,2227200,12.01
+1996-10-28,129.00,130.00,126.87,127.00,2417600,12.11
+1996-10-25,127.87,129.25,127.87,128.88,2610400,12.29
+1996-10-24,125.50,129.00,124.75,127.62,4992000,12.17
+1996-10-23,125.50,125.50,123.00,123.50,1945600,11.78
+1996-10-22,126.87,126.87,124.25,125.37,1175200,11.96
+1996-10-21,127.37,127.50,126.25,126.87,1736800,12.10
+1996-10-18,126.00,127.62,125.37,127.37,3191200,12.15
+1996-10-17,124.50,125.50,124.12,125.50,2056000,11.97
+1996-10-16,122.25,124.12,120.87,124.00,2836000,11.83
+1996-10-15,123.00,123.50,122.25,122.25,2299200,11.66
+1996-10-14,121.75,123.25,121.50,122.87,1773600,11.72
+1996-10-11,121.87,122.00,121.25,122.00,1721600,11.64
+1996-10-10,122.75,122.75,121.62,121.62,1099200,11.60
+1996-10-09,122.75,122.75,121.62,122.50,2268800,11.68
+1996-10-08,121.87,122.75,121.75,122.62,2863200,11.70
+1996-10-07,122.00,122.00,121.12,121.50,1756000,11.59
+1996-10-04,121.25,122.00,121.00,121.87,2656800,11.62
+1996-10-03,121.00,121.00,119.75,120.75,1978400,11.52
+1996-10-02,120.62,120.75,120.12,120.62,1620000,11.50
+1996-10-01,120.62,120.87,119.50,120.37,2079200,11.48
+1996-09-30,121.25,121.50,120.12,120.37,2306400,11.48
+1996-09-27,120.50,120.50,119.75,120.25,2447200,11.47
+1996-09-26,120.62,120.62,119.87,120.12,2726400,11.46
+1996-09-25,119.25,120.75,119.00,120.75,2605600,11.52
+1996-09-24,119.50,119.75,118.87,119.25,2365600,11.37
+1996-09-23,118.50,119.62,118.37,119.25,1186400,11.37
+1996-09-20,119.75,119.87,118.50,118.50,3160000,11.30
+1996-09-19,118.00,119.62,117.50,118.50,1369600,11.30
+1996-09-18,119.50,119.62,118.37,118.50,1085600,11.30
+1996-09-17,120.25,120.50,118.37,119.62,2568000,11.41
+1996-09-16,118.25,121.62,117.75,121.00,3594400,11.54
+1996-09-13,117.00,118.25,117.00,117.75,2470400,11.23
+1996-09-12,117.75,117.75,116.50,116.50,3525600,11.11
+1996-09-11,115.37,116.25,114.75,115.87,2467200,11.05
+1996-09-10,115.87,115.87,113.87,115.50,1305600,11.02
+1996-09-09,112.75,115.87,112.25,115.75,1555200,11.04
+1996-09-06,111.75,113.25,110.87,112.25,1460800,10.71
+1996-09-05,113.00,113.62,111.75,111.75,856800,10.66
+1996-09-04,113.00,113.00,112.00,112.87,1688800,10.77
+1996-09-03,111.87,113.37,110.75,113.00,1131200,10.78
+1996-08-30,113.62,113.62,111.87,112.75,1205600,10.75
+1996-08-29,114.50,114.87,113.25,113.62,1388800,10.84
+1996-08-28,115.12,115.50,114.62,114.75,1492000,10.95
+1996-08-27,116.00,116.00,114.62,115.37,1205600,11.00
+1996-08-26,115.12,115.50,114.87,115.25,724800,10.99
+1996-08-23,114.75,115.50,114.50,115.12,2004000,10.98
+1996-08-22,113.12,115.00,113.12,115.00,1687200,10.97
+1996-08-21,115.37,115.37,112.75,113.12,2300000,10.79
+1996-08-20,115.25,116.25,114.37,116.00,1861600,11.01
+1996-08-19,116.50,116.50,115.25,115.50,1620000,10.96
+1996-08-16,117.62,117.62,115.75,116.00,2660800,11.01
+1996-08-15,116.62,117.62,116.62,117.50,1737600,11.15
+1996-08-14,116.62,117.12,116.12,116.87,1393600,11.09
+1996-08-13,117.62,117.62,116.50,116.87,1041600,11.09
+1996-08-12,117.25,117.62,116.37,117.62,1560800,11.17
+1996-08-09,116.87,117.50,115.50,117.37,2144000,11.14
+1996-08-08,116.75,116.87,116.37,116.87,1602400,11.09
+1996-08-07,115.50,116.25,114.87,116.25,3236000,11.04
+1996-08-06,114.75,115.25,113.62,114.75,1950400,10.89
+1996-08-05,112.87,113.62,112.50,113.25,1200000,10.75
+1996-08-02,113.00,113.12,112.50,112.62,2447200,10.69
+1996-08-01,112.12,113.25,111.62,112.75,2392000,10.70
+1996-07-31,110.75,112.62,110.50,112.50,1292800,10.68
+1996-07-30,110.50,111.25,108.75,111.00,1207200,10.54
+1996-07-29,111.75,111.75,109.62,109.62,1152800,10.41
+1996-07-26,108.37,112.37,108.12,112.25,2945600,10.66
+1996-07-25,108.00,108.75,107.37,108.25,2838400,10.28
+1996-07-24,107.12,108.87,106.00,107.37,3083200,10.19
+1996-07-23,105.75,109.25,105.75,107.25,2694400,10.18
+1996-07-22,107.50,107.50,105.50,106.75,1335200,10.13
+1996-07-19,108.50,108.62,106.75,108.00,2684000,10.25
+1996-07-18,105.50,109.50,104.62,108.75,3312800,10.32
+1996-07-17,106.75,107.00,105.00,105.00,4285600,9.97
+1996-07-16,107.25,107.75,101.50,105.25,9653600,9.99
+1996-07-15,109.12,109.37,107.12,107.12,4275200,10.17
+1996-07-12,109.25,110.37,109.25,109.37,2700000,10.38
+1996-07-11,110.37,110.50,107.50,110.00,4540000,10.44
+1996-07-10,112.25,112.37,110.75,111.12,2292800,10.55
+1996-07-09,112.37,112.75,111.37,112.50,1249600,10.68
+1996-07-08,112.25,112.75,111.37,112.00,2927200,10.63
+1996-07-05,114.00,114.00,113.12,113.75,1094400,10.80
+1996-07-03,116.00,116.75,114.87,115.87,2414400,11.00
+1996-07-02,118.00,118.00,115.75,116.00,2384800,11.01
+1996-07-01,114.75,116.00,114.62,115.50,1267200,10.96
+1996-06-28,115.50,115.87,114.75,115.00,985600,10.92
+1996-06-27,114.50,115.50,114.00,115.25,1152800,10.94
+1996-06-26,115.37,116.25,114.37,114.87,3208800,10.90
+1996-06-25,114.12,116.00,114.12,115.25,1984800,10.94
+1996-06-24,114.75,115.00,113.87,114.12,2215200,10.83
+1996-06-21,113.00,115.00,112.50,115.00,5188800,10.92
+1996-06-20,112.00,113.25,110.87,111.75,2900800,10.61
+1996-06-19,109.75,111.62,109.50,111.12,1788800,10.55
+1996-06-18,110.12,112.12,110.12,110.37,1845600,10.48
+1996-06-17,110.50,111.37,110.12,110.37,1576000,10.48
+1996-06-14,110.12,111.12,109.37,110.75,1857600,10.51
+1996-06-13,111.50,111.87,110.75,110.75,1174400,10.51
+1996-06-12,112.12,113.00,111.75,111.75,902400,10.61
+1996-06-11,113.62,113.62,110.87,112.00,1555200,10.63
+1996-06-10,114.25,114.25,113.12,113.37,1351200,10.76
+1996-06-07,111.25,114.75,110.75,114.37,2868000,10.86
+1996-06-06,111.75,112.37,110.62,112.12,2427200,10.64
+1996-06-05,108.62,111.12,108.62,111.12,1496000,10.55
+1996-06-04,109.37,109.62,108.87,109.37,974400,10.38
+1996-06-03,108.87,109.25,108.50,108.87,2653600,10.34
+1996-05-31,108.87,109.87,107.50,109.37,2310400,10.38
+1996-05-30,107.75,109.37,107.50,108.87,1712800,10.34
+1996-05-29,108.50,109.25,108.25,108.37,1252000,10.29
+1996-05-28,110.62,110.87,108.75,109.00,2399200,10.35
+1996-05-24,111.00,111.62,110.12,110.37,1580000,10.48
+1996-05-23,111.75,112.75,109.87,110.75,2483200,10.51
+1996-05-22,109.75,111.62,109.50,111.50,1921600,10.58
+1996-05-21,110.12,110.37,109.50,109.75,1634400,10.37
+1996-05-20,110.25,110.50,109.12,110.00,1760800,10.39
+1996-05-17,110.75,111.62,109.50,109.62,2739200,10.35
+1996-05-16,110.25,111.19,109.87,109.87,2060800,10.38
+1996-05-15,109.00,111.12,108.50,110.12,3024800,10.40
+1996-05-14,110.12,110.12,108.25,108.87,3041600,10.28
+1996-05-13,109.87,110.00,108.00,109.62,3474400,10.35
+1996-05-10,110.50,111.12,109.00,110.12,3310400,10.40
+1996-05-09,104.37,110.75,104.25,108.25,7931200,10.22
+1996-05-08,103.75,104.25,100.37,103.75,6352000,9.80
+1996-05-07,105.25,105.50,102.37,104.62,5484800,9.88
+1996-05-06,107.25,107.37,104.25,105.12,3117600,9.93
+1996-05-03,107.62,108.12,106.75,107.00,3668000,10.11
+1996-05-02,108.00,109.00,107.75,107.87,2360000,10.19
+1996-05-01,110.00,110.75,108.75,110.00,1911200,10.39
+1996-04-30,108.12,110.62,107.12,110.50,3068800,10.44
+1996-04-29,110.12,111.00,107.75,108.37,2788800,10.24
+1996-04-26,110.62,110.75,108.00,110.37,5684000,10.42
+1996-04-25,111.87,112.12,110.62,110.87,2686400,10.47
+1996-04-24,113.62,113.62,110.75,111.75,3298400,10.56
+1996-04-23,113.50,115.25,113.00,113.62,5568000,10.73
+1996-04-22,112.75,113.75,112.50,113.25,2166400,10.70
+1996-04-19,110.37,112.44,110.37,111.75,2500800,10.56
+1996-04-18,110.25,110.75,109.25,110.00,2343200,10.39
+1996-04-17,111.37,112.37,109.50,110.12,1982400,10.40
+1996-04-16,110.75,111.87,110.00,111.87,2720800,10.57
+1996-04-15,107.75,110.12,107.12,109.62,1864800,10.35
+1996-04-12,107.50,108.12,106.50,107.75,4334400,10.18
+1996-04-11,108.75,109.00,106.87,107.50,7216000,10.15
+1996-04-10,110.25,110.62,108.75,109.00,3765600,10.30
+1996-04-09,113.50,113.50,109.75,110.37,2317600,10.42
+1996-04-08,110.50,111.87,110.25,111.87,3187200,10.57
+1996-04-04,113.75,114.50,112.75,113.25,1504800,10.70
+1996-04-03,112.37,114.50,111.75,113.75,1864800,10.74
+1996-04-02,111.87,114.00,110.25,113.12,2380000,10.68
+1996-04-01,112.62,112.75,111.37,111.75,1760000,10.56
+1996-03-29,115.25,115.50,112.25,112.25,2394400,10.60
+1996-03-28,113.37,113.94,113.12,113.75,3812800,10.74
+1996-03-27,114.50,115.00,113.00,113.87,3211200,10.76
+1996-03-26,115.37,116.37,114.75,116.25,2365600,10.98
+1996-03-25,116.00,118.00,115.62,115.87,2880800,10.94
+1996-03-22,115.12,115.37,114.00,115.37,1608800,10.90
+1996-03-21,116.37,116.75,114.00,114.75,2415200,10.84
+1996-03-20,116.00,117.25,115.50,116.25,3732800,10.98
+1996-03-19,112.25,115.00,111.75,114.12,4519200,10.78
+1996-03-18,111.50,112.12,110.87,111.37,4223200,10.52
+1996-03-15,111.25,111.75,109.75,111.00,4056800,10.48
+1996-03-14,112.12,112.87,111.50,111.75,2540000,10.56
+1996-03-13,113.25,114.25,111.75,112.58,4519200,10.63
+1996-03-12,108.75,112.87,108.50,112.25,3548800,10.60
+1996-03-11,107.00,109.75,106.75,109.50,3782400,10.34
+1996-03-08,105.25,108.50,105.00,106.00,4803200,10.01
+1996-03-07,109.75,110.00,107.75,109.00,2940000,10.30
+1996-03-06,111.50,111.50,110.00,110.12,4276800,10.40
+1996-03-05,109.75,110.37,108.75,110.00,2954400,10.39
+1996-03-04,107.00,112.25,107.00,110.62,3779200,10.45
+1996-03-01,108.00,109.00,106.62,106.75,4786400,10.08
+1996-02-29,107.75,108.75,107.37,107.37,3058400,10.14
+1996-02-28,108.00,109.62,107.75,108.25,3056800,10.22
+1996-02-27,108.50,109.00,107.12,107.62,2637600,10.17
+1996-02-26,109.12,109.87,108.00,108.50,4176800,10.25
+1996-02-23,107.00,109.62,106.75,109.25,3498400,10.32
+1996-02-22,105.37,107.87,105.12,107.00,4668800,10.11
+1996-02-21,101.87,105.12,101.62,105.12,3291200,9.93
+1996-02-20,102.50,103.25,101.62,102.62,3160000,9.64
+1996-02-16,104.75,104.75,103.50,103.50,3970400,9.72
+1996-02-15,105.75,105.75,104.12,104.37,2656800,9.81
+1996-02-14,105.25,105.75,104.50,105.50,4000800,9.91
+1996-02-13,103.00,106.37,102.87,105.75,5525600,9.93
+1996-02-12,102.75,103.75,102.00,102.87,3295200,9.66
+1996-02-09,104.37,104.50,101.75,102.12,3974400,9.59
+1996-02-08,103.50,104.37,102.50,104.37,3408800,9.81
+1996-02-07,103.00,104.25,101.00,104.25,3508000,9.79
+1996-02-06,100.25,102.50,100.25,102.12,2621600,9.59
+1996-02-05,100.75,101.25,99.87,100.00,2110400,9.39
+1996-02-02,101.25,101.25,99.50,100.75,2616800,9.47
+1996-02-01,102.12,102.37,100.00,101.25,3080000,9.51
+1996-01-31,100.75,103.00,100.75,102.62,3877600,9.64
+1996-01-30,99.50,100.87,99.37,100.75,3259200,9.47
+1996-01-29,98.75,99.37,98.00,99.00,2239200,9.30
+1996-01-26,98.00,99.12,97.87,98.62,3104800,9.27
+1996-01-25,97.75,99.37,97.75,98.50,8344800,9.25
+1996-01-24,98.00,99.87,95.75,97.37,10395200,9.15
+1996-01-23,93.62,94.25,92.87,94.25,3260800,8.85
+1996-01-22,94.00,94.50,93.62,93.75,2192000,8.81
+1996-01-19,92.25,94.12,92.00,93.75,3766400,8.81
+1996-01-18,92.00,92.25,90.50,92.25,3470400,8.67
+1996-01-17,91.87,92.50,91.75,91.87,2518400,8.63
+1996-01-16,93.75,93.75,91.37,91.87,3520000,8.63
+1996-01-15,92.62,93.25,91.75,92.37,1824000,8.68
+1996-01-12,92.50,92.87,91.00,92.87,3086400,8.72
+1996-01-11,91.25,92.25,90.50,92.00,2731200,8.64
+1996-01-10,93.00,93.75,91.00,91.00,2636800,8.55
+1996-01-09,94.87,95.25,93.25,93.37,2323200,8.77
+1996-01-08,93.50,94.50,93.50,94.12,848000,8.84
+1996-01-05,92.75,93.12,92.50,93.00,2226400,8.74
+1996-01-04,93.62,95.12,93.25,93.25,4052000,8.76
+1996-01-03,93.75,94.25,93.12,93.25,2417600,8.76
+1996-01-02,94.00,94.75,93.50,93.75,3372800,8.81
+1995-12-29,95.12,95.37,94.62,94.87,893600,8.91
+1995-12-28,95.00,95.87,94.87,95.00,2034400,8.93
+1995-12-27,95.37,95.50,94.75,94.87,1047200,8.91
+1995-12-26,95.50,95.50,94.62,94.87,1360000,8.91
+1995-12-22,95.25,95.50,94.87,95.25,1661600,8.95
+1995-12-21,94.75,96.00,94.62,95.87,3495200,9.01
+1995-12-20,93.00,94.62,92.62,92.62,3647200,8.70
+1995-12-19,92.00,92.75,91.50,92.50,7585600,8.69
+1995-12-18,94.25,94.50,91.25,91.25,3254400,8.57
+1995-12-15,94.25,94.75,94.00,94.50,3697600,8.88
+1995-12-14,94.62,95.00,93.62,93.87,1640800,8.82
+1995-12-13,94.12,96.12,94.12,94.87,1720800,8.91
+1995-12-12,94.87,95.12,94.00,94.12,2278400,8.84
+1995-12-11,94.75,96.62,94.50,95.50,1963200,8.97
+1995-12-08,95.62,95.62,94.50,95.00,2462400,8.93
+1995-12-07,96.50,96.50,95.62,96.09,1982400,9.03
+1995-12-06,97.12,97.37,96.00,96.50,2153600,9.07
+1995-12-05,96.00,97.75,96.00,97.00,1843200,9.11
+1995-12-04,94.87,97.50,94.87,96.50,1876800,9.07
+1995-12-01,94.00,95.25,93.87,95.12,1971200,8.94
+1995-11-30,93.50,94.25,93.25,93.75,2484000,8.81
+1995-11-29,92.62,93.37,91.87,93.25,1998400,8.76
+1995-11-28,92.50,93.12,91.75,92.62,2917600,8.70
+1995-11-27,93.00,93.25,92.50,92.75,3681600,8.71
+1995-11-24,92.37,93.00,92.37,92.87,972000,8.72
+1995-11-22,90.50,94.00,90.50,92.00,2776800,8.64
+1995-11-21,88.62,90.75,88.50,90.75,1884800,8.53
+1995-11-20,89.75,90.12,89.00,89.00,2084800,8.36
+1995-11-17,90.50,90.62,89.62,90.00,2443200,8.46
+1995-11-16,88.75,91.25,88.75,90.62,8035200,8.51
+1995-11-15,87.12,89.00,87.00,88.50,2832800,8.31
+1995-11-14,87.00,88.50,86.00,88.00,7056000,8.22
+1995-11-13,89.50,89.62,88.62,88.62,5268000,8.27
+1995-11-10,90.50,90.87,90.12,90.25,2109600,8.43
+1995-11-09,90.00,91.00,89.75,91.00,3189600,8.50
+1995-11-08,88.50,90.12,88.37,89.50,2409600,8.36
+1995-11-07,88.75,88.75,87.75,87.87,2362400,8.20
+1995-11-06,89.37,89.37,88.62,88.75,2769600,8.29
+1995-11-03,89.62,89.87,88.87,89.50,2548000,8.36
+1995-11-02,88.75,89.50,88.25,89.25,2015200,8.33
+1995-11-01,88.25,88.62,88.12,88.25,2192800,8.24
+1995-10-31,88.62,90.25,88.62,88.75,5283200,8.29
+1995-10-30,87.75,88.50,87.75,88.37,2244000,8.25
+1995-10-27,88.50,88.87,87.50,88.25,1660000,8.24
+1995-10-26,88.37,89.12,87.37,88.37,3619200,8.25
+1995-10-25,86.50,88.37,85.75,88.37,5513600,8.25
+1995-10-24,85.50,85.50,84.50,84.50,3171200,7.89
+1995-10-23,86.25,86.25,85.37,85.37,2413600,7.97
+1995-10-20,88.00,88.25,87.12,87.75,1709600,8.19
+1995-10-19,88.12,88.50,87.87,88.12,1442400,8.23
+1995-10-18,87.00,89.50,87.00,88.12,1715200,8.23
+1995-10-17,86.62,87.12,86.50,86.87,3767200,8.11
+1995-10-16,87.37,87.50,86.37,86.62,4049600,8.09
+1995-10-13,86.25,88.12,86.25,87.37,2260000,8.16
+1995-10-12,86.62,86.62,86.00,86.37,1765600,8.06
+1995-10-11,84.75,86.62,84.75,86.37,2131200,8.06
+1995-10-10,84.37,84.87,82.87,84.75,2906400,7.91
+1995-10-09,84.50,84.75,84.00,84.75,1339200,7.91
+1995-10-06,85.37,85.75,85.00,85.00,1572800,7.94
+1995-10-05,84.12,85.12,84.00,85.12,1696000,7.95
+1995-10-04,85.25,85.37,83.12,83.87,3039200,7.83
+1995-10-03,86.00,86.37,85.50,85.75,4089600,8.01
+1995-10-02,88.25,88.25,86.12,86.75,1739200,8.10
+1995-09-29,86.37,88.62,86.25,88.37,1809600,8.25
+1995-09-28,86.37,86.50,85.87,86.50,2554400,8.08
+1995-09-27,86.25,86.75,86.00,86.25,3415200,8.05
+1995-09-26,85.75,87.00,85.75,86.00,4816000,8.03
+1995-09-25,84.25,85.12,84.25,85.12,1620800,7.95
+1995-09-22,84.12,84.62,83.87,84.00,2138400,7.84
+1995-09-21,84.25,84.75,84.25,84.50,1773600,7.89
+1995-09-20,84.00,84.62,84.00,84.50,1479200,7.89
+1995-09-19,83.87,84.75,83.75,84.37,3983200,7.88
+1995-09-18,84.12,84.25,82.37,83.87,3683200,7.83
+1995-09-15,84.50,84.50,83.87,84.12,3755200,7.85
+1995-09-14,84.75,85.00,84.25,84.50,2612000,7.89
+1995-09-13,85.25,85.25,84.37,84.75,3013600,7.91
+1995-09-12,84.87,85.25,84.75,85.25,13332000,7.96
+1995-09-11,83.87,85.00,83.75,84.87,2907200,7.92
+1995-09-08,83.50,84.00,83.25,83.75,1874400,7.82
+1995-09-07,84.75,84.75,83.25,83.25,1618400,7.77
+1995-09-06,85.12,85.50,84.75,84.75,2819200,7.91
+1995-09-05,84.62,85.12,84.50,85.00,2580800,7.94
+1995-09-01,83.62,84.37,83.62,84.37,1027200,7.88
+1995-08-31,83.50,83.87,83.37,83.37,1315200,7.78
+1995-08-30,83.00,83.62,83.00,83.50,2614400,7.80
+1995-08-29,82.62,83.50,82.50,82.87,2040800,7.74
+1995-08-28,82.62,82.87,82.25,82.62,1343200,7.71
+1995-08-25,82.75,83.00,82.50,82.87,1130400,7.74
+1995-08-24,83.00,83.00,82.75,82.87,1810400,7.74
+1995-08-23,83.25,83.37,82.87,83.25,2757600,7.77
+1995-08-22,82.12,83.75,82.12,83.25,1891200,7.77
+1995-08-21,81.25,83.00,81.25,82.00,2228800,7.66
+1995-08-18,81.75,82.12,81.75,81.87,3208000,7.64
+1995-08-17,82.00,82.00,79.87,81.62,10027200,7.62
+1995-08-16,83.00,83.12,82.00,82.00,1896000,7.66
+1995-08-15,83.37,83.62,83.00,83.50,1828800,7.75
+1995-08-14,83.25,83.75,83.25,83.50,2056000,7.75
+1995-08-11,83.25,83.50,82.50,83.00,1258400,7.70
+1995-08-10,84.12,84.25,83.00,83.50,2668000,7.75
+1995-08-09,83.62,84.25,83.37,83.50,2266400,7.75
+1995-08-08,83.62,84.00,83.50,83.87,2568800,7.78
+1995-08-07,83.50,84.00,83.37,83.87,2031200,7.78
+1995-08-04,83.37,83.62,83.00,83.37,1134400,7.74
+1995-08-03,83.62,83.62,83.12,83.50,3888000,7.75
+1995-08-02,84.25,84.87,83.75,83.87,6444000,7.78
+1995-08-01,84.00,84.00,83.50,83.62,1696800,7.76
+1995-07-31,83.87,84.25,83.62,84.00,2432000,7.80
+1995-07-28,84.50,84.62,83.87,84.12,2084000,7.81
+1995-07-27,82.37,84.50,82.37,84.37,5737600,7.83
+1995-07-26,81.75,83.00,81.50,82.62,7748000,7.67
+1995-07-25,80.75,81.87,80.37,81.50,5222400,7.56
+1995-07-24,78.75,79.37,78.75,79.25,2997600,7.35
+1995-07-21,78.87,80.00,78.75,79.25,3855200,7.35
+1995-07-20,79.87,80.25,79.12,79.37,2528800,7.37
+1995-07-19,80.87,80.87,79.12,79.50,3623200,7.38
+1995-07-18,81.25,81.50,80.87,81.00,1951200,7.52
+1995-07-17,80.75,81.62,80.50,81.12,1450400,7.53
+1995-07-14,80.62,81.00,80.50,80.75,1535200,7.49
+1995-07-13,81.87,81.87,80.87,81.00,2284000,7.52
+1995-07-12,81.37,82.12,80.75,82.00,3736800,7.61
+1995-07-11,81.00,82.25,80.87,81.37,2198400,7.55
+1995-07-10,80.12,81.37,80.00,80.50,1646400,7.47
+1995-07-07,79.12,80.87,79.00,80.25,3912000,7.45
+1995-07-06,79.12,79.62,78.75,79.00,5668000,7.33
+1995-07-05,78.37,79.25,78.25,79.00,2529600,7.33
+1995-07-03,78.12,78.37,78.00,78.31,769600,7.27
+1995-06-30,78.37,78.75,77.87,78.12,2020000,7.25
+1995-06-29,78.25,78.87,78.00,78.62,2799200,7.30
+1995-06-28,78.62,78.75,77.87,78.25,1317600,7.26
+1995-06-27,78.37,78.62,78.37,78.50,1648000,7.28
+1995-06-26,78.62,79.00,77.62,78.37,1639200,7.27
+1995-06-23,78.75,78.87,78.25,78.62,1108800,7.30
+1995-06-22,78.37,79.25,78.37,78.75,1366400,7.31
+1995-06-21,79.12,79.37,78.00,78.25,1491200,7.26
+1995-06-20,78.87,79.12,78.12,79.12,3088800,7.34
+1995-06-19,78.25,79.37,78.12,79.12,4199200,7.34
+1995-06-16,77.62,77.75,77.50,77.75,3336800,7.22
+1995-06-15,77.50,78.12,77.50,77.50,2112000,7.19
+1995-06-14,77.37,77.75,77.00,77.75,2412000,7.22
+1995-06-13,77.75,77.87,77.37,77.37,2899200,7.18
+1995-06-12,77.12,77.75,77.12,77.62,4530400,7.20
+1995-06-09,77.00,77.12,76.75,77.12,2105600,7.16
+1995-06-08,77.25,77.37,76.87,77.25,1409600,7.17
+1995-06-07,78.25,78.25,76.75,77.50,2616800,7.19
+1995-06-06,77.25,78.87,77.12,78.50,4077600,7.28
+1995-06-05,75.62,78.00,75.37,77.50,2171200,7.19
+1995-06-02,77.00,77.00,75.25,75.37,3160800,6.99
+1995-06-01,75.87,77.50,75.75,77.50,2665600,7.19
+1995-05-31,75.25,76.00,75.00,75.87,1574400,7.04
+1995-05-30,74.75,75.62,74.62,75.37,1721600,6.99
+1995-05-26,75.37,75.37,74.62,74.75,2337600,6.94
+1995-05-25,76.25,76.25,74.62,75.37,3153600,6.99
+1995-05-24,74.62,76.50,74.37,76.50,5600800,7.10
+1995-05-23,74.25,75.12,74.25,75.00,2572000,6.96
+1995-05-22,72.87,75.50,72.87,74.50,4242400,6.91
+1995-05-19,73.50,73.50,72.50,72.87,2713600,6.76
+1995-05-18,74.00,74.00,73.12,73.50,3888000,6.82
+1995-05-17,75.62,75.62,74.25,74.37,2789600,6.90
+1995-05-16,74.87,75.87,74.87,75.62,2033600,7.02
+1995-05-15,74.75,75.00,74.50,75.00,2219200,6.96
+1995-05-12,75.75,75.75,75.00,75.25,3127200,6.94
+1995-05-11,74.37,76.50,74.12,76.37,2142400,7.04
+1995-05-10,74.87,74.87,74.25,74.50,1979200,6.87
+1995-05-09,73.25,74.87,73.25,74.87,3047200,6.90
+1995-05-08,73.50,73.75,73.00,73.00,2876800,6.73
+1995-05-05,74.50,74.50,73.62,73.75,1356800,6.80
+1995-05-04,74.37,75.00,74.37,74.50,2588800,6.87
+1995-05-03,74.37,74.87,74.25,74.75,2749600,6.89
+1995-05-02,73.87,74.62,73.62,74.50,1753600,6.87
+1995-05-01,73.25,74.50,72.75,74.00,2167200,6.82
+1995-04-28,74.00,74.00,73.00,73.12,1849600,6.74
+1995-04-27,74.25,74.25,73.50,74.12,2084000,6.83
+1995-04-26,73.25,74.37,73.25,74.12,2374400,6.83
+1995-04-25,74.12,75.00,73.50,73.50,5754400,6.78
+1995-04-24,72.37,74.12,71.87,74.00,4455200,6.82
+1995-04-21,71.12,73.62,71.00,72.75,5981600,6.71
+1995-04-20,70.00,71.12,69.62,71.12,2087200,6.56
+1995-04-19,69.87,70.12,69.75,70.00,1422400,6.45
+1995-04-18,70.75,70.75,69.75,69.87,1883200,6.44
+1995-04-17,70.37,71.00,70.37,70.87,2125600,6.53
+1995-04-13,69.75,70.50,69.25,70.00,4800800,6.45
+1995-04-12,67.50,68.87,67.50,68.87,1589600,6.35
+1995-04-11,67.75,68.37,67.62,67.75,2156000,6.25
+1995-04-10,68.87,69.00,67.62,67.62,2868800,6.23
+1995-04-07,69.12,69.37,68.87,69.12,1253600,6.37
+1995-04-06,69.00,69.37,68.62,69.37,1861600,6.39
+1995-04-05,69.37,69.37,68.62,69.00,1033600,6.36
+1995-04-04,69.50,69.62,69.12,69.37,2115200,6.39
+1995-04-03,68.75,69.87,68.50,69.50,3159200,6.41
+1995-03-31,68.50,69.37,68.25,69.12,2540000,6.37
+1995-03-30,68.75,69.50,68.50,69.00,2082400,6.36
+1995-03-29,67.87,69.37,67.75,69.00,4598400,6.36
+1995-03-28,67.50,67.87,67.25,67.75,1483200,6.25
+1995-03-27,67.62,67.87,67.25,67.87,1526400,6.26
+1995-03-24,66.25,67.87,66.25,67.50,2571200,6.22
+1995-03-23,65.50,66.75,65.50,66.37,1172000,6.12
+1995-03-22,65.00,65.87,65.00,65.87,1748800,6.07
+1995-03-21,65.12,65.25,64.50,65.00,3144800,5.99
+1995-03-20,66.12,66.50,65.12,65.12,3616000,6.00
+1995-03-17,66.25,66.25,66.00,66.25,2584000,6.11
+1995-03-16,66.00,66.25,66.00,66.25,1635200,6.11
+1995-03-15,65.87,66.12,65.50,66.12,1184000,6.10
+1995-03-14,66.37,66.50,65.87,66.25,2522400,6.11
+1995-03-13,66.25,66.37,65.75,66.37,989600,6.12
+1995-03-10,65.75,66.25,65.62,66.12,1662400,6.10
+1995-03-09,66.00,66.00,65.62,65.62,1823200,6.05
+1995-03-08,66.00,66.25,65.87,65.87,1546400,6.07
+1995-03-07,66.62,66.62,65.75,66.00,2581600,6.08
+1995-03-06,65.75,67.00,65.62,66.87,1644000,6.16
+1995-03-03,66.12,66.37,66.00,66.00,1665600,6.08
+1995-03-02,66.62,66.62,66.12,66.50,679200,6.13
+1995-03-01,65.75,67.00,65.75,66.62,1622400,6.14
+1995-02-28,66.00,66.50,65.62,66.37,1764800,6.12
+1995-02-27,66.12,66.87,65.75,66.00,2288000,6.08
+1995-02-24,66.00,66.25,66.00,66.12,2909600,6.10
+1995-02-23,65.87,66.12,65.75,66.12,2101600,6.10
+1995-02-22,65.50,65.87,65.50,65.87,2924000,6.07
+1995-02-21,65.37,66.00,65.25,65.75,4763200,6.06
+1995-02-17,66.12,66.12,65.12,65.12,2726400,6.00
+1995-02-16,67.00,67.00,66.50,66.75,3271200,6.11
+1995-02-15,65.62,67.12,65.62,67.12,3385600,6.14
+1995-02-14,66.00,66.50,65.62,66.00,2872800,6.04
+1995-02-13,65.00,65.75,65.00,65.75,2472000,6.02
+1995-02-10,64.87,65.37,64.75,65.12,1077600,5.96
+1995-02-09,64.87,65.12,64.75,64.87,1780000,5.94
+1995-02-08,65.12,65.37,64.62,64.75,1784000,5.92
+1995-02-07,64.87,65.12,64.62,65.00,1972800,5.95
+1995-02-06,64.87,65.37,64.75,65.12,2025600,5.96
+1995-02-03,64.12,64.87,64.00,64.87,1596000,5.94
+1995-02-02,63.63,64.25,63.63,64.25,1860800,5.88
+1995-02-01,64.00,64.12,63.63,63.75,1823200,5.83
+1995-01-31,63.50,64.37,62.75,64.25,2800800,5.88
+1995-01-30,65.25,65.25,63.50,63.50,2466400,5.81
+1995-01-27,65.37,65.87,64.75,65.00,2175200,5.95
+1995-01-26,64.62,65.37,64.62,65.37,2576000,5.98
+1995-01-25,63.88,64.50,63.88,64.37,1071200,5.89
+1995-01-24,63.88,64.12,63.75,64.00,1297600,5.86
+1995-01-23,63.25,64.25,63.25,64.12,1810400,5.87
+1995-01-20,64.12,64.25,63.88,64.12,2148800,5.87
+1995-01-19,64.12,64.37,63.88,63.88,1174400,5.84
+1995-01-18,64.12,64.62,63.88,64.37,1465600,5.89
+1995-01-17,64.75,64.75,63.75,64.00,1904800,5.86
+1995-01-16,64.00,65.37,64.00,64.50,3496800,5.90
+1995-01-13,63.75,64.00,63.63,63.88,2356000,5.84
+1995-01-12,63.88,64.00,63.63,63.63,1462400,5.82
+1995-01-11,64.12,64.12,63.63,63.88,2309600,5.84
+1995-01-10,63.88,64.62,63.88,64.12,2759200,5.87
+1995-01-09,63.38,64.00,63.25,63.75,1926400,5.83
+1995-01-06,62.88,63.75,62.75,63.50,1967200,5.81
+1995-01-05,63.00,63.00,62.63,62.75,1132800,5.74
+1995-01-04,62.75,63.25,62.75,63.13,2044800,5.78
+1995-01-03,62.75,62.88,62.25,62.88,2469600,5.75
+1994-12-30,63.13,63.38,62.88,62.88,800800,5.75
+1994-12-29,62.75,63.25,62.50,63.25,896000,5.79
+1994-12-28,63.25,63.25,62.50,62.75,1119200,5.74
+1994-12-27,62.50,63.38,62.50,63.38,1026400,5.80
+1994-12-23,61.88,62.38,61.75,62.25,1096000,5.70
+1994-12-22,61.63,62.38,61.63,61.75,1947200,5.65
+1994-12-21,61.25,62.25,61.25,61.38,2670400,5.62
+1994-12-20,61.50,61.75,61.25,61.25,2032000,5.60
+1994-12-19,62.13,62.13,61.50,61.75,1192800,5.65
+1994-12-16,61.38,62.25,61.13,62.25,4725600,5.70
+1994-12-15,59.88,61.38,59.88,61.00,3232000,5.58
+1994-12-14,58.38,59.50,58.38,59.38,3215200,5.43
+1994-12-13,58.63,59.00,58.25,58.25,1197600,5.33
+1994-12-12,57.88,58.75,57.88,58.75,2524000,5.38
+1994-12-09,59.25,59.25,57.75,58.13,2499200,5.32
+1994-12-08,59.63,60.13,59.00,59.38,3854400,5.43
+1994-12-07,59.88,59.88,59.25,59.63,2306400,5.46
+1994-12-06,59.63,60.25,59.38,60.25,1907200,5.51
+1994-12-05,59.63,60.13,59.38,59.50,2180000,5.44
+1994-12-02,58.88,59.75,58.75,59.75,4872000,5.47
+1994-12-01,58.50,59.38,58.38,59.25,3785600,5.42
+1994-11-30,58.25,58.75,58.13,58.50,4244800,5.35
+1994-11-29,57.50,57.63,57.25,57.50,1761600,5.26
+1994-11-28,56.50,57.88,56.50,57.75,1838400,5.28
+1994-11-25,55.50,56.63,55.50,56.50,1160800,5.17
+1994-11-23,55.75,55.88,55.00,55.38,6838400,5.07
+1994-11-22,57.00,57.25,55.88,56.00,3060800,5.12
+1994-11-21,59.25,59.25,57.38,57.38,4654400,5.25
+1994-11-18,59.88,60.13,58.75,59.00,3626400,5.40
+1994-11-17,59.50,60.00,59.38,60.00,2561600,5.49
+1994-11-16,58.75,59.88,58.38,59.63,6664000,5.46
+1994-11-15,59.13,59.25,58.38,58.63,6652000,5.36
+1994-11-14,58.88,59.25,58.75,59.00,6856800,5.40
+1994-11-11,59.88,59.88,59.13,59.50,3589600,5.40
+1994-11-10,61.00,61.00,59.75,60.13,2254400,5.46
+1994-11-09,61.38,61.38,60.13,61.25,3892800,5.56
+1994-11-08,61.00,61.25,60.75,61.25,1574400,5.56
+1994-11-07,61.13,61.50,60.75,60.88,2000000,5.52
+1994-11-04,61.75,62.00,61.00,61.13,1494400,5.55
+1994-11-03,62.50,62.50,61.63,61.88,1378400,5.61
+1994-11-02,62.75,62.88,62.38,62.38,2601600,5.66
+1994-11-01,63.00,63.00,62.63,62.75,2897600,5.69
+1994-10-31,62.75,63.25,62.75,63.00,2654400,5.72
+1994-10-28,60.63,62.75,60.63,62.75,3052800,5.69
+1994-10-27,60.50,61.00,60.38,60.75,6532800,5.51
+1994-10-26,62.25,62.25,59.50,60.25,7441600,5.47
+1994-10-25,61.25,61.25,60.88,61.25,3628800,5.56
+1994-10-24,62.25,62.75,61.38,61.50,1866400,5.58
+1994-10-21,62.75,62.88,61.63,62.25,3100000,5.65
+1994-10-20,63.50,63.63,62.75,62.75,1982400,5.69
+1994-10-19,63.88,63.88,62.63,63.50,2344800,5.76
+1994-10-18,64.25,64.25,63.50,63.63,2057600,5.77
+1994-10-17,64.00,64.12,63.38,64.12,3181600,5.82
+1994-10-14,63.75,64.00,63.38,64.00,2396800,5.81
+1994-10-13,64.25,64.50,63.63,63.75,3096000,5.78
+1994-10-12,62.88,64.12,62.75,64.00,5680000,5.81
+1994-10-11,62.25,62.75,62.13,62.75,3445600,5.69
+1994-10-10,62.00,62.38,62.00,62.13,3000800,5.64
+1994-10-07,61.75,62.25,61.50,62.13,5027200,5.64
+1994-10-06,61.75,62.00,61.50,61.63,2895200,5.59
+1994-10-05,62.63,62.63,61.63,62.00,3012800,5.62
+1994-10-04,62.38,63.13,61.88,62.25,2904800,5.65
+1994-10-03,62.88,62.88,62.25,62.38,1571200,5.66
+1994-09-30,62.88,63.13,62.50,62.63,1543200,5.68
+1994-09-29,63.00,63.25,62.63,62.88,2198400,5.70
+1994-09-28,63.50,63.88,62.88,63.00,2002400,5.72
+1994-09-27,63.00,63.63,62.88,63.50,1498400,5.76
+1994-09-26,63.00,63.00,61.63,63.00,4941600,5.72
+1994-09-23,62.25,63.00,62.13,63.00,1203200,5.72
+1994-09-22,62.63,62.75,62.25,62.25,1690400,5.65
+1994-09-21,63.25,63.25,61.50,62.50,5561600,5.67
+1994-09-20,63.88,63.88,63.13,63.13,1832800,5.73
+1994-09-19,64.00,64.25,63.75,63.88,916800,5.80
+1994-09-16,64.12,64.37,63.88,64.00,4042400,5.81
+1994-09-15,64.12,64.87,64.00,64.87,3087200,5.89
+1994-09-14,63.50,64.50,63.38,64.12,3560000,5.82
+1994-09-13,62.50,63.38,62.50,63.25,3556000,5.74
+1994-09-12,61.50,62.25,61.38,62.25,1877600,5.65
+1994-09-09,61.25,61.63,61.13,61.50,3058400,5.58
+1994-09-08,61.75,61.75,61.25,61.50,5454400,5.58
+1994-09-07,61.88,61.88,60.50,61.25,2782400,5.56
+1994-09-06,62.63,62.63,61.75,62.00,1497600,5.62
+1994-09-02,63.25,63.25,62.38,62.63,1136000,5.68
+1994-09-01,63.88,63.88,62.75,62.88,879200,5.70
+1994-08-31,64.00,64.50,63.50,63.63,1620800,5.77
+1994-08-30,63.88,64.37,63.25,64.00,2912800,5.81
+1994-08-29,63.13,64.12,63.13,63.38,1572000,5.75
+1994-08-26,62.50,63.00,62.38,63.00,2374400,5.72
+1994-08-25,62.25,62.50,61.88,62.25,2752000,5.65
+1994-08-24,61.50,61.88,61.38,61.63,2523200,5.59
+1994-08-23,60.75,61.38,60.75,61.38,4298400,5.57
+1994-08-22,61.25,61.25,59.88,60.75,5864000,5.51
+1994-08-19,62.50,62.50,61.50,61.50,2202400,5.58
+1994-08-18,62.13,62.13,61.25,61.25,1380000,5.56
+1994-08-17,63.00,63.00,62.00,62.13,2623200,5.64
+1994-08-16,62.25,62.75,62.00,62.38,1522400,5.66
+1994-08-15,61.88,62.88,61.75,62.25,1664000,5.65
+1994-08-12,61.75,62.13,61.50,61.88,1042400,5.57
+1994-08-11,62.38,62.38,61.63,61.75,2251200,5.56
+1994-08-10,61.00,62.63,61.00,62.25,4992800,5.60
+1994-08-09,61.25,61.25,60.38,61.00,5520000,5.49
+1994-08-08,61.63,61.88,61.25,61.25,2712800,5.51
+1994-08-05,61.38,61.88,61.38,61.50,2992000,5.53
+1994-08-04,62.38,62.38,61.88,61.88,2916800,5.57
+1994-08-03,62.88,62.88,62.00,62.50,2838400,5.62
+1994-08-02,63.75,64.25,63.00,63.00,4881600,5.67
+1994-08-01,61.25,62.75,61.13,62.75,6242400,5.65
+1994-07-29,60.00,60.50,59.75,60.25,6192000,5.42
+1994-07-28,61.88,62.00,60.38,60.63,3788000,5.46
+1994-07-27,61.75,62.25,61.50,61.88,3721600,5.57
+1994-07-26,62.50,62.63,61.63,61.75,4884800,5.56
+1994-07-25,62.50,62.88,62.38,62.63,2384000,5.64
+1994-07-22,62.75,62.88,62.25,62.50,5507200,5.62
+1994-07-21,62.75,63.13,61.75,62.50,11474400,5.62
+1994-07-20,67.50,67.50,66.37,66.37,1567200,5.97
+1994-07-19,66.75,67.75,66.25,67.62,2718400,6.09
+1994-07-18,66.75,67.00,66.50,66.75,1105600,6.01
+1994-07-15,66.00,67.00,65.87,66.87,2559200,6.02
+1994-07-14,65.00,67.00,64.75,66.12,2312000,5.95
+1994-07-13,64.75,65.25,64.62,64.75,1414400,5.83
+1994-07-12,64.25,65.00,64.12,64.75,1149600,5.83
+1994-07-11,64.87,64.87,64.25,64.37,975200,5.79
+1994-07-08,64.62,64.62,64.25,64.37,1855200,5.79
+1994-07-07,65.25,65.50,64.75,64.75,1718400,5.83
+1994-07-06,64.50,65.75,64.50,65.12,2061600,5.86
+1994-07-05,64.37,64.62,64.00,64.62,1362400,5.82
+1994-07-01,64.62,64.87,64.37,64.75,1073600,5.83
+1994-06-30,64.50,64.62,63.63,64.25,1300000,5.78
+1994-06-29,64.25,65.12,64.25,64.75,1134400,5.83
+1994-06-28,64.00,64.37,63.50,64.37,1391200,5.79
+1994-06-27,63.63,64.12,63.50,63.88,1292000,5.75
+1994-06-24,65.00,65.00,63.63,63.88,1760000,5.75
+1994-06-23,65.62,65.75,65.12,65.25,1017600,5.87
+1994-06-22,65.50,66.00,65.25,65.87,1310400,5.93
+1994-06-21,66.50,66.50,65.25,65.37,1618400,5.88
+1994-06-20,65.00,66.25,65.00,66.25,1740800,5.96
+1994-06-17,67.50,68.12,66.50,66.62,3000800,6.00
+1994-06-16,66.50,67.37,66.37,67.37,1424800,6.06
+1994-06-15,67.12,67.25,66.50,66.50,620000,5.98
+1994-06-14,66.50,68.25,66.37,67.50,1888800,6.07
+1994-06-13,66.37,66.75,66.25,66.37,739200,5.97
+1994-06-10,66.25,67.00,66.00,66.37,917600,5.97
+1994-06-09,65.75,65.87,65.37,65.75,912800,5.92
+1994-06-08,66.00,66.12,65.62,65.87,844000,5.93
+1994-06-07,65.62,65.75,65.25,65.62,1082400,5.91
+1994-06-06,65.87,66.25,65.50,65.75,1296000,5.92
+1994-06-03,65.50,66.00,65.12,65.62,2207200,5.91
+1994-06-02,67.37,67.37,66.00,66.12,2872800,5.95
+1994-06-01,66.25,67.37,66.00,67.00,2200000,6.03
+1994-05-31,65.87,66.62,65.75,66.37,3412800,5.97
+1994-05-27,65.62,65.87,65.37,65.87,1567200,5.93
+1994-05-26,65.37,67.00,65.37,65.50,3180800,5.89
+1994-05-25,64.12,64.87,64.00,64.87,1476000,5.84
+1994-05-24,63.63,64.62,63.63,64.00,1976000,5.76
+1994-05-23,63.88,64.00,63.63,63.75,2112800,5.74
+1994-05-20,64.75,64.75,64.00,64.00,2288000,5.76
+1994-05-19,64.50,65.12,64.37,64.50,1604000,5.80
+1994-05-18,64.12,64.50,63.75,64.50,2236000,5.80
+1994-05-17,63.88,64.25,63.75,64.25,1156800,5.78
+1994-05-16,63.88,64.12,63.63,63.88,1116800,5.75
+1994-05-13,64.37,64.50,63.88,64.00,2871200,5.72
+1994-05-12,64.00,64.50,64.00,64.37,1088800,5.75
+1994-05-11,64.12,64.25,63.75,64.00,2415200,5.72
+1994-05-10,64.50,64.50,63.50,64.37,2969600,5.75
+1994-05-09,63.50,64.37,63.50,63.88,5111200,5.71
+1994-05-06,64.50,64.50,62.75,63.38,4328800,5.66
+1994-05-05,64.75,65.25,64.62,64.87,1952800,5.80
+1994-05-04,64.25,64.37,63.50,64.25,1200000,5.74
+1994-05-03,62.88,64.37,62.63,64.37,3276000,5.75
+1994-05-02,63.63,63.63,62.50,62.50,2364000,5.58
+1994-04-29,63.38,63.88,63.25,63.75,2613600,5.70
+1994-04-28,63.63,63.63,63.25,63.38,1929600,5.66
+1994-04-26,63.75,63.75,63.38,63.63,2122400,5.69
+1994-04-25,63.13,63.75,63.13,63.63,1398400,5.69
+1994-04-22,63.88,64.00,63.38,63.38,2211200,5.66
+1994-04-21,62.25,63.88,62.13,63.88,2132000,5.71
+1994-04-20,63.63,63.75,61.38,62.00,3385600,5.54
+1994-04-19,64.00,64.75,63.25,63.63,5042400,5.69
+1994-04-18,65.50,65.50,64.25,64.50,4884800,5.76
+1994-04-15,65.50,66.37,64.75,65.87,4788000,5.89
+1994-04-14,63.75,65.00,63.50,64.75,3360000,5.79
+1994-04-13,64.12,64.37,63.38,64.25,2612000,5.74
+1994-04-12,64.62,64.75,63.63,64.00,1774400,5.72
+1994-04-11,65.12,65.12,63.88,64.12,1862400,5.73
+1994-04-08,64.87,66.25,64.62,64.75,2016000,5.79
+1994-04-07,64.37,65.25,63.88,64.75,1885600,5.79
+1994-04-06,65.75,65.87,64.00,64.37,2796800,5.75
+1994-04-05,63.00,66.00,62.75,65.50,4364000,5.85
+1994-04-04,61.25,62.25,60.75,62.25,5374400,5.56
+1994-03-31,62.50,62.63,60.75,62.13,4881600,5.55
+1994-03-30,64.75,64.87,62.50,62.50,3688800,5.58
+1994-03-29,66.00,66.00,64.75,64.87,1902400,5.80
+1994-03-28,66.75,66.75,64.50,66.12,2827200,5.91
+1994-03-25,68.25,68.37,66.25,66.50,2305600,5.94
+1994-03-24,67.75,68.25,67.75,68.00,1904000,6.08
+1994-03-23,67.87,68.25,67.37,68.00,1337600,6.08
+1994-03-22,68.25,68.37,67.75,67.75,1012000,6.05
+1994-03-21,68.37,68.50,68.25,68.25,1712000,6.10
+1994-03-18,68.50,68.50,68.00,68.25,4150400,6.10
+1994-03-17,68.12,68.62,68.00,68.37,2097600,6.11
+1994-03-16,68.25,68.75,68.00,68.00,3771200,6.08
+1994-03-15,69.62,69.62,67.87,68.00,1490400,6.08
+1994-03-14,70.00,70.12,69.62,69.75,3137600,6.23
+1994-03-11,68.00,69.75,67.75,69.75,3554400,6.23
+1994-03-10,68.25,68.50,67.12,67.75,1820800,6.05
+1994-03-09,68.37,68.50,68.00,68.25,1382400,6.10
+1994-03-08,68.37,68.75,68.37,68.37,1919200,6.11
+1994-03-07,67.75,68.75,67.75,68.62,3229600,6.13
+1994-03-04,66.12,67.75,66.12,67.62,3432800,6.04
+1994-03-03,66.12,66.37,65.62,66.12,4392800,5.91
+1994-03-02,66.75,66.87,65.62,66.00,4140800,5.90
+1994-03-01,67.62,67.87,67.25,67.62,2691200,6.04
+1994-02-28,67.25,68.25,67.00,68.00,4325600,6.08
+1994-02-25,66.75,66.75,66.00,66.50,3098400,5.94
+1994-02-24,67.37,67.50,66.87,66.87,2827200,5.98
+1994-02-23,69.12,69.25,67.12,67.50,2698400,6.03
+1994-02-22,69.37,69.87,69.12,69.25,2333600,6.15
+1994-02-18,70.75,70.75,69.00,69.62,5431200,6.18
+1994-02-17,71.00,72.00,70.12,70.62,10506400,6.27
+1994-02-16,68.50,71.25,68.37,71.00,7150400,6.30
+1994-02-15,67.37,68.50,66.62,68.37,3624000,6.07
+1994-02-14,66.50,67.62,66.37,67.37,3461600,5.98
+1994-02-11,64.50,65.37,64.50,65.37,1652000,5.80
+1994-02-10,65.50,65.75,64.62,64.87,1658400,5.76
+1994-02-09,65.50,66.12,65.12,65.50,2620800,5.82
+1994-02-08,65.00,65.75,64.75,65.50,2242400,5.82
+1994-02-07,64.12,64.87,63.13,64.62,2385600,5.74
+1994-02-04,66.87,66.87,64.25,64.25,2096000,5.70
+1994-02-03,67.00,67.00,66.12,66.75,1491200,5.93
+1994-02-02,66.62,66.87,66.12,66.62,1487200,5.91
+1994-02-01,66.87,66.87,66.00,66.62,3174400,5.91
+1994-01-31,65.25,67.87,65.00,67.37,4532800,5.98
+1994-01-28,65.25,65.37,64.62,65.00,1793600,5.77
+1994-01-27,64.25,64.87,62.50,64.62,4537600,5.74
+1994-01-26,64.00,65.25,64.00,64.87,2163200,5.76
+1994-01-25,63.75,64.25,63.50,64.25,1677600,5.70
+1994-01-24,64.62,65.00,63.88,64.00,2092000,5.68
+1994-01-21,65.50,66.00,65.00,65.12,2928800,5.78
+1994-01-20,66.87,68.37,65.25,65.37,8117600,5.80
+1994-01-19,64.87,65.50,64.75,65.50,1680800,5.82
+1994-01-18,64.62,64.87,64.25,64.62,1822400,5.74
+1994-01-17,63.88,64.87,63.50,64.62,1555200,5.74
+1994-01-14,63.88,64.62,63.75,64.00,2012800,5.68
+1994-01-13,64.37,64.37,63.50,64.12,1169600,5.69
+1994-01-12,64.00,65.25,64.00,64.62,3184800,5.74
+1994-01-11,63.75,63.75,62.75,63.75,1524000,5.66
+1994-01-10,62.75,64.75,62.50,64.00,3531200,5.68
+1994-01-07,61.88,62.88,61.63,62.88,1486400,5.58
+1994-01-06,62.00,62.38,61.63,61.88,1448000,5.49
+1994-01-05,60.88,62.13,60.75,62.00,5456800,5.50
+1994-01-04,58.75,61.00,58.00,60.75,3415200,5.39
+1994-01-03,61.88,62.00,59.63,60.00,2651200,5.33
+1993-12-31,61.63,62.50,61.63,62.00,990400,5.50
+1993-12-30,61.63,61.88,61.38,61.75,1616800,5.48
+1993-12-29,62.75,62.88,61.63,61.63,1677600,5.47
+1993-12-28,61.88,63.50,61.88,63.00,1558400,5.59
+1993-12-27,62.00,62.00,61.63,62.00,1646400,5.50
+1993-12-23,61.75,62.50,61.75,62.13,1259200,5.52
+1993-12-22,61.50,61.88,61.13,61.75,2383200,5.48
+1993-12-21,61.50,61.50,61.25,61.50,3266400,5.46
+1993-12-20,61.63,61.75,61.13,61.63,1706400,5.47
+1993-12-17,61.63,62.00,61.50,61.75,2984800,5.48
+1993-12-16,61.88,62.00,61.75,61.88,1264800,5.49
+1993-12-15,62.00,62.25,61.75,61.75,2620800,5.48
+1993-12-14,61.88,62.00,61.38,61.88,1848000,5.49
+1993-12-13,62.25,62.38,61.75,62.00,1196800,5.50
+1993-12-10,62.50,62.63,61.50,62.25,2700000,5.53
+1993-12-09,62.88,62.88,62.25,62.75,2624800,5.57
+1993-12-08,61.75,62.88,61.75,62.88,2313600,5.58
+1993-12-07,61.88,62.00,61.50,62.00,2144000,5.50
+1993-12-06,62.00,62.13,61.63,61.75,2952000,5.48
+1993-12-03,62.13,62.13,61.75,62.00,1949600,5.50
+1993-12-02,61.50,62.13,61.38,62.13,958400,5.52
+1993-12-01,62.00,62.00,61.38,61.50,2856800,5.46
+1993-11-30,61.50,62.25,61.50,61.88,1578400,5.49
+1993-11-29,61.75,62.25,61.75,61.75,1816800,5.48
+1993-11-26,61.75,61.75,61.25,61.63,324800,5.47
+1993-11-24,62.13,62.50,61.50,61.50,1619200,5.46
+1993-11-23,62.50,62.50,61.88,61.88,2956800,5.49
+1993-11-22,62.88,62.88,62.13,62.50,1883200,5.55
+1993-11-19,63.88,63.88,61.63,62.88,5444800,5.58
+1993-11-18,65.00,65.37,64.25,64.62,3248800,5.74
+1993-11-17,66.00,66.12,65.00,65.62,6594400,5.83
+1993-11-16,63.75,65.75,63.75,65.75,4142400,5.84
+1993-11-15,63.38,64.25,63.13,63.88,2430400,5.67
+1993-11-12,64.00,64.87,64.00,64.12,4708800,5.65
+1993-11-11,63.13,64.12,62.88,64.12,3021600,5.65
+1993-11-10,63.00,63.38,62.50,63.13,1903200,5.57
+1993-11-09,62.13,63.88,62.00,63.25,2216000,5.58
+1993-11-08,61.63,62.38,61.63,62.00,1878400,5.47
+1993-11-05,61.75,62.38,60.88,61.75,1732800,5.44
+1993-11-04,62.88,63.00,62.38,62.38,1667200,5.50
+1993-11-03,63.38,63.50,62.63,63.13,3668800,5.57
+1993-11-02,61.75,63.25,61.63,63.13,4651200,5.57
+1993-11-01,61.88,62.00,61.63,61.75,2242400,5.44
+1993-10-29,62.50,62.50,61.88,62.00,2280800,5.47
+1993-10-28,62.38,63.00,62.25,62.38,2895200,5.50
+1993-10-27,62.75,62.75,62.25,62.25,3351200,5.49
+1993-10-26,63.75,63.75,62.13,62.75,7467200,5.53
+1993-10-25,61.63,64.62,61.25,64.25,6692800,5.66
+1993-10-22,59.63,62.38,59.63,61.75,11517600,5.44
+1993-10-21,59.13,59.50,58.25,58.75,1759200,5.18
+1993-10-20,58.75,59.50,58.75,59.13,3012800,5.21
+1993-10-19,57.50,58.75,57.50,58.75,2923200,5.18
+1993-10-18,57.75,58.50,57.25,57.38,1714400,5.06
+1993-10-15,57.63,58.13,57.50,57.75,2670400,5.09
+1993-10-14,56.50,57.88,56.00,57.63,2132800,5.08
+1993-10-13,56.38,56.50,56.13,56.25,2226400,4.96
+1993-10-12,57.00,57.25,56.50,56.50,1315200,4.98
+1993-10-11,57.13,57.25,56.63,57.00,1008800,5.02
+1993-10-08,56.63,57.50,56.63,57.13,2582400,5.04
+1993-10-07,57.25,57.50,56.25,56.38,1349600,4.97
+1993-10-06,57.25,57.50,57.13,57.25,1822400,5.05
+1993-10-05,56.25,57.25,56.13,57.25,2592800,5.05
+1993-10-04,55.75,56.38,55.63,56.25,1784800,4.96
+1993-10-01,55.50,56.38,55.50,56.13,2046400,4.95
+1993-09-30,56.00,56.00,55.38,55.50,3714400,4.89
+1993-09-29,55.00,56.00,54.88,56.00,2894400,4.94
+1993-09-28,55.25,55.25,54.13,55.00,3337600,4.85
+1993-09-27,55.50,55.75,55.00,55.00,2769600,4.85
+1993-09-24,55.50,55.50,55.00,55.38,1771200,4.88
+1993-09-23,56.00,56.00,55.38,55.50,2399200,4.89
+1993-09-22,56.25,56.38,55.25,56.00,2561600,4.94
+1993-09-21,57.00,57.00,55.63,56.00,3485600,4.94
+1993-09-20,57.38,57.63,57.00,57.00,1900000,5.02
+1993-09-17,56.75,57.50,56.75,57.38,2978400,5.06
+1993-09-16,57.50,57.75,57.25,57.63,850400,5.08
+1993-09-15,56.75,57.88,56.63,57.88,1420000,5.10
+1993-09-14,57.50,57.50,56.63,56.88,2180000,5.01
+1993-09-13,57.50,57.88,57.13,57.38,900000,5.06
+1993-09-10,56.25,57.88,56.25,57.63,1744000,5.08
+1993-09-09,55.38,56.25,54.88,56.25,1686400,4.96
+1993-09-08,56.38,56.38,55.50,55.63,1085600,4.90
+1993-09-07,56.13,56.75,55.88,56.38,1126400,4.97
+1993-09-03,57.00,57.00,55.88,56.00,1967200,4.94
+1993-09-02,57.63,57.63,57.13,57.38,1153600,5.06
+1993-09-01,57.13,57.88,56.88,57.63,1697600,5.08
+1993-08-31,57.13,57.13,56.38,56.88,1228800,5.01
+1993-08-30,57.50,57.75,57.25,57.38,1524800,5.06
+1993-08-27,57.88,58.00,56.88,57.63,1840800,5.08
+1993-08-26,58.13,58.13,57.75,57.88,972000,5.10
+1993-08-25,57.63,58.13,57.63,58.13,2039200,5.12
+1993-08-24,57.13,57.88,57.13,57.75,1837600,5.09
+1993-08-23,57.75,57.88,57.50,57.63,1320800,5.08
+1993-08-20,58.13,58.13,57.75,58.00,2723200,5.11
+1993-08-19,58.63,58.63,57.88,58.13,5024800,5.12
+1993-08-18,59.00,59.38,58.75,58.75,2855200,5.18
+1993-08-17,59.13,59.13,58.63,58.88,2288000,5.19
+1993-08-16,58.38,58.88,58.25,58.75,1684000,5.18
+1993-08-13,59.00,59.38,58.88,59.25,2439200,5.18
+1993-08-12,59.38,59.38,58.13,58.50,3446400,5.12
+1993-08-11,57.75,59.00,57.63,59.00,4499200,5.16
+1993-08-10,57.50,57.88,57.13,57.88,1634400,5.06
+1993-08-09,57.25,57.88,56.88,57.75,2184800,5.05
+1993-08-06,56.75,57.25,56.38,57.00,2241600,4.99
+1993-08-05,56.38,56.75,56.13,56.75,2636800,4.96
+1993-08-04,56.88,57.00,56.00,56.00,2500800,4.90
+1993-08-03,55.88,57.00,55.75,57.00,3899200,4.99
+1993-08-02,54.25,55.88,54.13,55.88,3555200,4.89
+1993-07-30,54.50,54.75,54.13,54.25,1087200,4.75
+1993-07-29,54.63,55.25,54.38,54.63,1419200,4.78
+1993-07-28,54.38,54.75,54.00,54.63,693600,4.78
+1993-07-27,54.75,54.88,54.38,54.38,2832800,4.76
+1993-07-26,54.75,54.88,54.63,54.88,1108800,4.80
+1993-07-23,54.50,54.75,54.50,54.75,1223200,4.79
+1993-07-22,54.88,55.00,54.63,54.75,2865600,4.79
+1993-07-21,55.00,55.00,54.63,54.88,5295200,4.80
+1993-07-20,52.13,53.63,52.13,53.25,3000800,4.66
+1993-07-19,53.38,53.63,51.88,52.00,2544800,4.55
+1993-07-16,54.75,54.75,53.38,53.38,2900000,4.67
+1993-07-15,55.38,55.50,54.63,54.88,5295200,4.80
+1993-07-14,55.00,55.38,55.00,55.38,1232800,4.85
+1993-07-13,54.75,55.25,54.50,55.13,2914400,4.82
+1993-07-12,54.00,54.63,54.00,54.50,2023200,4.77
+1993-07-09,53.13,54.63,53.00,54.25,2596800,4.75
+1993-07-08,52.75,53.00,52.38,52.88,1666400,4.63
+1993-07-07,52.00,52.63,51.75,52.63,2780000,4.60
+1993-07-06,52.38,52.50,51.50,51.63,1133600,4.52
+1993-07-02,52.50,52.63,52.25,52.38,1353600,4.58
+1993-07-01,54.00,54.13,52.63,52.75,2521600,4.61
+1993-06-30,54.38,54.50,53.63,54.00,1790400,4.72
+1993-06-29,54.50,54.63,53.88,54.25,1675200,4.75
+1993-06-28,54.75,55.00,54.25,54.50,2333600,4.77
+1993-06-25,54.63,55.13,54.63,55.00,2358400,4.81
+1993-06-24,55.38,55.88,55.13,55.25,4811200,4.83
+1993-06-23,54.63,55.75,54.50,55.63,2463200,4.87
+1993-06-22,54.75,55.00,54.38,54.63,2268000,4.78
+1993-06-21,53.75,55.00,53.75,54.63,6804000,4.78
+1993-06-18,53.75,54.13,53.63,53.88,5874400,4.71
+1993-06-17,52.75,53.88,52.75,53.88,3904000,4.71
+1993-06-16,52.75,53.00,52.25,53.00,1805600,4.64
+1993-06-15,52.50,53.13,52.38,53.00,1317600,4.64
+1993-06-14,52.63,52.88,52.63,52.75,1575200,4.61
+1993-06-11,52.50,52.63,52.25,52.50,1661600,4.59
+1993-06-10,52.50,52.75,52.38,52.50,1951200,4.59
+1993-06-09,52.25,52.75,52.25,52.75,1153600,4.61
+1993-06-08,52.75,52.88,52.38,52.63,2319200,4.60
+1993-06-07,52.75,52.88,52.25,52.75,1816800,4.61
+1993-06-04,53.13,53.13,52.63,52.75,2429600,4.61
+1993-06-03,53.00,53.38,52.75,53.38,1897600,4.67
+1993-06-02,52.88,53.38,52.88,53.25,1456000,4.66
+1993-06-01,52.63,53.13,52.63,53.13,2418400,4.65
+1993-05-28,53.75,53.88,52.75,52.88,2353600,4.63
+1993-05-27,53.00,53.88,52.88,53.88,2859200,4.71
+1993-05-26,52.13,52.88,52.00,52.75,3813600,4.61
+1993-05-25,52.00,52.13,51.63,51.88,6373600,4.54
+1993-05-24,53.38,54.00,53.25,53.50,2208000,4.68
+1993-05-21,52.75,53.75,52.63,53.63,3785600,4.69
+1993-05-20,52.00,53.25,51.75,53.25,3420800,4.66
+1993-05-19,51.75,52.00,51.13,52.00,2847200,4.55
+1993-05-18,51.88,51.88,51.38,51.75,2676000,4.53
+1993-05-17,51.38,52.00,51.38,51.88,1348000,4.54
+1993-05-14,51.50,51.88,51.25,51.75,2042400,4.49
+1993-05-13,50.75,51.75,50.63,51.75,2176000,4.49
+1993-05-12,51.25,51.63,51.25,51.50,1282400,4.47
+1993-05-11,51.50,51.63,51.25,51.63,777600,4.48
+1993-05-10,51.75,52.00,51.38,51.50,2324000,4.47
+1993-05-07,51.25,51.75,50.88,51.38,1897600,4.46
+1993-05-06,50.00,51.50,50.00,51.13,2805600,4.43
+1993-05-05,49.00,49.75,49.00,49.75,2748800,4.31
+1993-05-04,49.63,49.63,48.63,48.75,1397600,4.23
+1993-05-03,49.75,49.75,49.25,49.63,1084800,4.30
+1993-04-30,49.25,49.50,49.00,49.25,1295200,4.27
+1993-04-29,49.25,49.25,48.63,49.00,763200,4.25
+1993-04-28,48.50,49.25,48.38,49.13,1048000,4.26
+1993-04-27,49.00,49.25,48.50,49.00,1227200,4.25
+1993-04-26,49.50,49.63,49.00,49.25,936000,4.27
+1993-04-23,48.75,49.75,48.63,49.50,902400,4.29
+1993-04-22,48.13,50.00,48.00,49.00,4636800,4.25
+1993-04-21,49.25,49.38,48.13,48.13,1224000,4.17
+1993-04-20,50.13,50.50,48.13,49.00,2353600,4.25
+1993-04-19,49.38,50.50,49.25,50.25,3326400,4.36
+1993-04-16,49.38,49.75,49.38,49.50,3037600,4.29
+1993-04-15,49.38,49.63,49.13,49.38,2734400,4.28
+1993-04-14,49.50,49.63,49.13,49.25,1158400,4.27
+1993-04-13,49.00,49.63,48.75,49.50,1960000,4.29
+1993-04-12,47.88,48.75,47.88,48.75,2063200,4.23
+1993-04-08,48.63,49.13,47.63,47.63,3054400,4.13
+1993-04-07,48.38,48.88,48.25,48.75,1672000,4.23
+1993-04-06,47.50,48.00,47.50,47.88,1241600,4.15
+1993-04-05,47.00,47.75,46.75,47.38,2185600,4.11
+1993-04-02,46.75,47.25,46.25,46.63,1145600,4.04
+1993-04-01,47.25,47.75,47.00,47.13,1890400,4.09
+1993-03-31,47.50,47.88,47.25,47.25,1179200,4.10
+1993-03-30,47.63,47.75,47.38,47.63,916000,4.13
+1993-03-29,47.50,48.00,47.38,47.63,1825600,4.13
+1993-03-26,47.75,48.00,47.13,47.13,822400,4.09
+1993-03-25,46.63,48.63,46.63,48.00,2708800,4.16
+1993-03-24,46.75,47.25,45.88,46.63,1916000,4.04
+1993-03-23,47.38,47.50,46.63,46.75,2621600,4.05
+1993-03-22,46.88,47.25,46.63,47.25,2302400,4.10
+1993-03-19,46.63,46.75,46.50,46.75,3483200,4.05
+1993-03-18,46.75,46.75,46.00,46.38,3028800,4.02
+1993-03-17,46.88,47.00,46.63,47.00,1399200,4.08
+1993-03-16,47.00,47.00,46.75,46.88,863200,4.07
+1993-03-15,46.38,47.13,46.38,47.13,1622400,4.09
+1993-03-12,47.50,47.50,46.13,46.38,1781600,4.02
+1993-03-11,47.88,47.88,47.50,47.63,940000,4.13
+1993-03-10,47.00,47.75,46.75,47.75,2494400,4.14
+1993-03-09,46.88,47.25,46.75,47.00,1528800,4.08
+1993-03-08,46.13,46.88,46.00,46.88,2671200,4.07
+1993-03-05,46.25,46.63,45.88,46.13,1471200,4.00
+1993-03-04,45.50,46.38,45.13,46.25,1928000,4.01
+1993-03-03,45.50,45.50,45.13,45.25,1240000,3.92
+1993-03-02,45.13,45.38,45.00,45.38,2236000,3.94
+1993-03-01,44.63,45.25,44.63,45.00,1292000,3.90
+1993-02-26,45.25,45.25,44.63,44.75,1353600,3.88
+1993-02-25,45.00,45.38,44.88,45.25,2344800,3.92
+1993-02-24,44.75,44.75,44.50,44.63,707200,3.87
+1993-02-23,44.88,45.25,44.50,44.75,2716800,3.88
+1993-02-22,44.13,45.25,44.00,45.25,4312800,3.92
+1993-02-19,44.38,44.75,44.00,44.75,5163200,3.84
+1993-02-18,44.75,45.00,44.13,44.25,6932800,3.80
+1993-02-17,44.00,44.75,43.75,44.38,5513600,3.81
+1993-02-16,45.38,45.50,44.00,44.13,5431200,3.79
+1993-02-12,45.63,45.63,45.00,45.13,5144000,3.87
+1993-02-11,45.38,45.75,45.25,45.38,7108800,3.90
+1993-02-10,47.50,47.75,45.13,45.38,13310400,3.90
+1993-02-09,47.75,47.75,47.25,47.38,2080000,4.07
+1993-02-08,48.50,48.50,47.38,47.38,1540000,4.07
+1993-02-05,49.00,49.38,48.75,49.00,2696800,4.21
+1993-02-04,49.38,49.75,48.75,49.63,2800000,4.26
+1993-02-03,46.88,48.88,46.75,48.75,3097600,4.19
+1993-02-02,48.00,48.00,46.75,46.75,3932000,4.01
+1993-02-01,46.88,48.25,46.88,47.88,2261600,4.11
+1993-01-29,46.50,46.88,46.25,46.88,1640000,4.02
+1993-01-28,46.75,46.75,46.13,46.25,3263200,3.97
+1993-01-27,47.38,47.63,46.38,46.63,3398400,4.00
+1993-01-26,46.88,47.50,46.38,47.50,5772800,4.08
+1993-01-25,47.50,48.13,47.50,47.63,4587200,4.09
+1993-01-22,47.13,47.50,47.00,47.50,1566400,4.08
+1993-01-21,46.63,47.25,46.50,47.13,3900000,4.05
+1993-01-20,46.75,47.00,46.63,46.75,2488800,4.01
+1993-01-19,46.63,47.13,46.50,47.00,3376800,4.04
+1993-01-18,47.25,47.25,46.25,46.75,2235200,4.01
+1993-01-15,47.38,47.38,46.75,47.25,4287200,4.06
+1993-01-14,48.00,48.00,47.13,47.38,2915200,4.07
+1993-01-13,48.25,48.25,47.88,48.00,2198400,4.12
+1993-01-12,48.38,48.38,47.38,48.38,2512000,4.15
+1993-01-11,48.38,48.38,48.00,48.25,1309600,4.14
+1993-01-08,49.00,49.00,47.88,48.38,2753600,4.15
+1993-01-07,49.63,49.88,48.88,48.88,4650400,4.20
+1993-01-06,49.63,49.63,49.00,49.50,1713600,4.25
+1993-01-05,48.75,49.63,48.75,49.50,2324800,4.25
+1993-01-04,48.38,48.88,48.38,48.88,1980000,4.20
+1992-12-31,48.50,48.75,48.13,48.13,1784800,4.13
+1992-12-30,48.00,48.38,47.75,48.38,2097600,4.15
+1992-12-29,47.63,47.88,47.50,47.63,1293600,4.09
+1992-12-28,47.75,48.00,47.63,47.88,855200,4.11
+1992-12-24,48.25,48.38,48.00,48.00,522400,4.12
+1992-12-23,48.75,49.00,48.25,48.38,3387200,4.15
+1992-12-22,47.50,48.38,47.50,48.25,2153600,4.14
+1992-12-21,47.63,47.88,47.13,47.63,3347200,4.09
+1992-12-18,48.50,48.50,47.13,47.63,5122400,4.09
+1992-12-17,46.50,47.13,46.25,47.13,1395200,4.05
+1992-12-16,47.13,47.50,46.38,46.50,1156000,3.99
+1992-12-15,47.00,47.38,47.00,47.25,1384000,4.06
+1992-12-14,47.00,47.50,47.00,47.13,2040800,4.05
+1992-12-11,47.50,47.50,46.50,46.75,1492800,4.01
+1992-12-10,47.25,48.00,47.00,47.75,2161600,4.10
+1992-12-09,46.25,47.25,46.25,47.25,3056000,4.06
+1992-12-08,45.50,46.00,45.25,46.00,3016800,3.95
+1992-12-07,46.25,46.25,45.13,45.88,1710400,3.94
+1992-12-04,44.88,45.50,44.50,45.13,3089600,3.87
+1992-12-03,44.75,44.88,44.63,44.88,1408000,3.85
+1992-12-02,44.50,44.75,44.25,44.75,2660000,3.84
+1992-12-01,44.88,44.88,44.38,44.50,2495200,3.82
+1992-11-30,44.75,45.25,44.63,44.88,4652000,3.85
+1992-11-27,44.25,45.00,44.25,44.75,1612000,3.84
+1992-11-25,43.75,44.13,43.63,44.13,1926400,3.79
+1992-11-24,42.63,43.50,42.50,43.38,3453600,3.72
+1992-11-23,42.25,42.88,42.13,42.75,3164800,3.67
+1992-11-20,43.00,43.13,42.38,42.50,3597600,3.65
+1992-11-19,42.88,42.88,42.00,42.25,1624000,3.63
+1992-11-18,42.25,42.88,42.25,42.38,2289600,3.64
+1992-11-17,42.25,42.38,41.50,42.25,4584800,3.63
+1992-11-16,44.13,44.25,42.50,42.50,5156000,3.65
+1992-11-13,44.38,44.63,44.25,44.50,2405600,3.78
+1992-11-12,45.50,45.50,43.75,44.25,2628800,3.76
+1992-11-11,44.88,45.38,44.75,45.00,1419200,3.82
+1992-11-10,45.38,45.63,45.00,45.00,2644800,3.82
+1992-11-09,45.50,45.88,45.13,45.38,1309600,3.86
+1992-11-06,45.50,45.88,45.38,45.63,1246400,3.88
+1992-11-05,45.38,45.75,45.25,45.63,2416800,3.88
+1992-11-04,45.88,46.00,45.38,45.63,970400,3.88
+1992-11-03,46.13,46.13,45.88,46.00,1599200,3.91
+1992-11-02,46.00,46.25,45.63,45.88,3068000,3.90
+1992-10-30,45.63,45.75,45.38,45.75,6695200,3.89
+1992-10-29,45.75,45.75,45.50,45.63,2134400,3.88
+1992-10-28,44.75,46.00,44.75,45.75,2660800,3.89
+1992-10-27,45.38,45.75,44.88,44.88,1732800,3.81
+1992-10-26,45.38,45.50,44.75,45.00,4163200,3.82
+1992-10-23,45.50,45.50,44.75,45.25,3024800,3.85
+1992-10-22,45.63,45.63,44.75,45.50,5836000,3.87
+1992-10-21,47.00,47.25,43.75,45.50,14378400,3.87
+1992-10-20,48.00,48.00,46.38,46.63,2378400,3.96
+1992-10-19,47.63,49.00,47.63,47.63,1899200,4.05
+1992-10-16,46.50,47.38,46.13,47.38,2307200,4.03
+1992-10-15,46.88,47.38,45.88,46.50,4490400,3.95
+1992-10-14,47.63,47.88,46.75,47.25,2202400,4.02
+1992-10-13,47.63,48.13,47.50,47.88,1558400,4.07
+1992-10-12,46.50,47.38,46.50,47.38,1056800,4.03
+1992-10-09,46.25,46.50,45.75,46.25,2184800,3.93
+1992-10-08,47.00,47.13,46.50,46.50,1795200,3.95
+1992-10-07,47.13,47.50,46.75,46.75,3216000,3.97
+1992-10-06,47.13,47.13,46.25,46.63,1931200,3.96
+1992-10-05,47.63,47.75,45.38,47.00,5324000,3.99
+1992-10-02,48.88,49.00,48.00,48.13,1488000,4.09
+1992-10-01,49.25,49.75,48.25,49.00,3189600,4.16
+1992-09-30,48.00,49.00,47.63,49.00,5132000,4.16
+1992-09-29,48.25,48.25,47.00,47.75,5740000,4.06
+1992-09-28,48.13,49.13,48.13,48.50,2996000,4.12
+1992-09-25,48.63,48.75,47.50,48.13,6685600,4.09
+1992-09-24,48.63,49.13,48.38,48.50,5156000,4.12
+1992-09-23,48.88,48.88,48.25,48.88,5368800,4.15
+1992-09-22,49.38,49.50,48.38,48.88,5954400,4.15
+1992-09-21,50.38,50.50,48.25,49.25,12381600,4.19
+1992-09-18,51.13,51.13,50.13,50.38,8762400,4.28
+1992-09-17,52.50,52.50,51.00,51.38,9980000,4.37
+1992-09-16,55.25,55.25,54.13,54.25,3356800,4.61
+1992-09-15,56.25,56.25,55.25,55.38,1579200,4.71
+1992-09-14,55.25,56.38,55.13,56.38,3700800,4.79
+1992-09-11,54.88,54.88,54.25,54.63,628000,4.64
+1992-09-10,54.88,55.63,54.63,55.13,819200,4.69
+1992-09-09,55.50,55.50,54.63,55.00,1179200,4.67
+1992-09-08,55.63,55.88,55.50,55.50,1578400,4.72
+1992-09-04,55.88,56.00,55.75,55.75,1072000,4.74
+1992-09-03,55.25,56.13,55.00,55.63,1554400,4.73
+1992-09-02,55.13,55.25,54.88,55.25,1040000,4.70
+1992-09-01,55.00,55.50,55.00,55.13,1152000,4.69
+1992-08-31,55.25,55.38,55.00,55.00,1720800,4.67
+1992-08-28,54.50,55.50,54.50,55.25,1235200,4.70
+1992-08-27,54.75,54.88,54.50,54.50,1272000,4.63
+1992-08-26,53.63,54.50,53.63,54.00,2070400,4.59
+1992-08-25,53.00,53.75,52.75,53.63,1874400,4.56
+1992-08-24,53.75,54.00,53.13,53.38,2061600,4.54
+1992-08-21,55.13,55.25,53.50,54.25,2223200,4.61
+1992-08-20,54.88,55.00,54.50,54.75,1596800,4.65
+1992-08-19,55.88,55.88,54.63,54.88,4371200,4.66
+1992-08-18,56.00,56.25,55.88,56.13,1557600,4.77
+1992-08-17,56.00,56.50,55.63,55.88,1607200,4.75
+1992-08-14,55.38,56.88,55.25,56.75,2436800,4.78
+1992-08-13,55.50,55.50,54.88,55.13,1069600,4.65
+1992-08-12,55.50,55.63,55.13,55.25,1866400,4.66
+1992-08-11,55.25,55.75,55.13,55.25,2062400,4.66
+1992-08-10,55.75,55.88,55.13,55.50,2279200,4.68
+1992-08-07,56.88,57.13,56.25,56.38,2179200,4.75
+1992-08-06,56.63,57.00,56.50,56.63,1792800,4.77
+1992-08-05,57.25,57.88,56.75,56.75,2498400,4.78
+1992-08-04,56.75,57.25,56.63,57.25,2394400,4.83
+1992-08-03,56.75,56.88,56.50,56.88,1567200,4.80
+1992-07-31,57.00,57.38,56.63,57.00,3684800,4.81
+1992-07-30,56.50,57.13,56.00,57.13,4062400,4.82
+1992-07-29,56.00,57.13,55.75,57.13,7149600,4.82
+1992-07-28,53.88,54.63,53.88,54.63,1921600,4.61
+1992-07-27,53.63,54.38,53.63,53.75,1526400,4.53
+1992-07-24,53.75,54.00,53.50,53.88,2036000,4.54
+1992-07-23,54.13,54.25,53.38,53.75,2538400,4.53
+1992-07-22,53.25,54.50,52.88,53.75,3110400,4.53
+1992-07-21,52.00,53.50,51.88,53.50,10390400,4.51
+1992-07-20,50.50,51.25,50.13,51.25,2546400,4.32
+1992-07-17,51.63,51.63,51.00,51.00,2981600,4.30
+1992-07-16,51.13,51.63,50.75,51.63,2695200,4.35
+1992-07-15,51.13,51.50,50.75,51.25,1683200,4.32
+1992-07-14,51.50,51.50,51.00,51.13,2396800,4.31
+1992-07-13,51.75,51.75,51.38,51.50,2698400,4.34
+1992-07-10,50.75,51.38,50.25,51.25,2806400,4.32
+1992-07-09,50.25,50.88,50.00,50.38,4602400,4.25
+1992-07-08,50.75,51.00,50.00,50.25,8984800,4.24
+1992-07-07,50.88,51.13,50.88,51.00,2974400,4.30
+1992-07-06,51.75,52.13,50.75,50.88,6391200,4.29
+1992-07-02,52.00,52.38,51.75,51.88,2140000,4.37
+1992-07-01,52.38,52.38,51.88,51.88,1745600,4.37
+1992-06-30,51.75,52.38,51.63,52.25,2675200,4.41
+1992-06-29,51.00,51.75,51.00,51.63,2365600,4.35
+1992-06-26,51.00,51.00,50.63,51.00,1192000,4.30
+1992-06-25,51.00,51.38,50.88,51.00,2654400,4.30
+1992-06-24,51.25,51.50,50.63,50.63,3123200,4.27
+1992-06-23,50.63,51.25,50.38,51.13,2321600,4.31
+1992-06-22,50.50,50.88,50.13,50.50,2798400,4.26
+1992-06-19,51.00,51.13,50.50,50.50,5627200,4.26
+1992-06-18,51.50,51.50,50.88,51.00,2199200,4.30
+1992-06-17,51.25,52.00,50.88,51.50,4704000,4.34
+1992-06-16,50.50,50.63,50.25,50.25,2288000,4.24
+1992-06-15,50.88,50.88,50.50,50.63,1242400,4.27
+1992-06-12,51.38,51.38,50.88,51.00,2810400,4.30
+1992-06-11,51.25,51.38,50.38,50.63,2067200,4.27
+1992-06-10,51.50,51.63,51.25,51.38,968800,4.33
+1992-06-09,52.50,52.50,51.25,51.50,3017600,4.34
+1992-06-08,52.88,53.63,52.38,52.50,1689600,4.43
+1992-06-05,52.50,52.50,51.88,52.25,2062400,4.41
+1992-06-04,52.13,52.50,51.75,52.50,4323200,4.43
+1992-06-03,52.00,52.38,51.63,52.25,1214400,4.41
+1992-06-02,52.38,52.88,51.75,51.88,3876800,4.37
+1992-06-01,52.50,52.50,51.63,51.88,2245600,4.37
+1992-05-29,52.50,53.00,52.38,52.50,2144800,4.43
+1992-05-28,51.88,52.25,51.63,52.25,1864800,4.41
+1992-05-27,50.88,51.75,50.88,51.63,2239200,4.35
+1992-05-26,52.13,52.13,51.00,51.00,1392000,4.30
+1992-05-22,52.63,53.00,52.50,52.63,1183200,4.44
+1992-05-21,52.75,53.25,52.38,52.75,1693600,4.45
+1992-05-20,53.13,53.63,52.63,52.63,1646400,4.44
+1992-05-19,52.75,53.50,52.13,53.38,1624800,4.50
+1992-05-18,52.88,53.50,52.75,52.88,1069600,4.46
+1992-05-15,53.38,53.75,52.75,52.75,3026400,4.41
+1992-05-14,54.25,54.25,53.50,53.50,2147200,4.47
+1992-05-13,54.50,54.75,54.13,54.25,1400800,4.53
+1992-05-12,54.13,54.75,53.75,54.50,1702400,4.56
+1992-05-11,53.38,54.00,53.13,54.00,1533600,4.51
+1992-05-08,53.50,53.50,53.00,53.25,1021600,4.45
+1992-05-07,53.75,53.88,53.13,53.13,828000,4.44
+1992-05-06,53.63,54.63,53.38,53.88,1704800,4.50
+1992-05-05,54.75,54.88,53.25,53.25,1760000,4.45
+1992-05-04,53.75,55.13,53.75,54.75,1328800,4.58
+1992-05-01,54.00,54.25,53.50,53.88,2140000,4.50
+1992-04-30,53.75,54.25,53.75,54.00,2540000,4.51
+1992-04-29,54.63,54.63,53.63,53.88,2192800,4.50
+1992-04-28,53.25,54.13,53.25,53.88,1876800,4.50
+1992-04-27,53.00,54.00,52.75,53.63,3672000,4.48
+1992-04-24,54.63,55.00,53.00,53.00,1944800,4.43
+1992-04-23,54.63,55.00,53.50,54.50,2598400,4.56
+1992-04-22,55.25,55.38,54.50,54.63,2020000,4.57
+1992-04-21,55.63,56.50,54.88,55.50,5459200,4.64
+1992-04-20,55.50,55.50,54.25,55.38,2697600,4.63
+1992-04-16,54.13,56.25,54.13,56.00,8601600,4.68
+1992-04-15,53.88,54.00,53.38,53.88,2705600,4.50
+1992-04-14,53.50,54.38,53.50,53.75,2470400,4.49
+1992-04-13,53.88,54.38,53.63,53.75,1106400,4.49
+1992-04-10,53.50,54.00,53.50,54.00,1179200,4.51
+1992-04-09,52.25,53.25,51.88,53.13,2896800,4.44
+1992-04-08,51.50,52.50,50.88,52.25,2272000,4.37
+1992-04-07,52.50,52.88,52.00,52.25,1317600,4.37
+1992-04-06,52.38,52.38,51.75,52.13,1976800,4.36
+1992-04-03,52.13,52.25,51.63,52.13,1470400,4.36
+1992-04-02,52.38,53.25,52.13,52.75,1544800,4.41
+1992-04-01,51.88,52.50,51.50,52.25,1736000,4.37
+1992-03-31,52.75,53.25,52.00,52.00,1456000,4.35
+1992-03-30,52.25,53.00,52.25,52.88,1749600,4.42
+1992-03-27,52.50,52.75,52.00,52.00,1077600,4.35
+1992-03-26,52.75,53.13,52.50,52.63,1936000,4.40
+1992-03-25,53.13,53.38,52.75,52.75,1274400,4.41
+1992-03-24,53.75,54.13,52.63,52.88,2468800,4.42
+1992-03-23,53.38,53.88,53.00,53.88,2414400,4.50
+1992-03-20,53.50,53.63,52.38,53.63,3512800,4.48
+1992-03-19,52.88,53.75,52.75,53.38,1305600,4.46
+1992-03-18,52.25,53.00,52.25,52.75,2128000,4.41
+1992-03-17,52.63,52.88,52.00,52.13,2648000,4.36
+1992-03-16,51.88,52.50,51.75,52.50,1766400,4.39
+1992-03-13,51.63,52.00,51.50,51.75,1256000,4.33
+1992-03-12,50.88,51.88,50.88,51.88,1216000,4.34
+1992-03-11,51.88,51.88,51.13,51.38,1660800,4.29
+1992-03-10,51.25,52.38,51.13,52.00,2642400,4.35
+1992-03-09,51.13,51.13,50.75,50.75,2112000,4.24
+1992-03-06,51.88,51.88,51.00,51.13,1624000,4.27
+1992-03-05,52.38,52.88,51.63,51.88,1190400,4.34
+1992-03-04,53.63,53.63,52.63,52.88,3128000,4.42
+1992-03-03,51.75,53.88,51.63,53.38,2864800,4.46
+1992-03-02,50.63,51.88,50.63,51.63,2087200,4.32
+1992-02-28,50.25,51.00,50.25,50.38,2406400,4.21
+1992-02-27,50.50,50.75,50.38,50.75,1869600,4.24
+1992-02-26,50.13,50.88,50.13,50.75,1984800,4.24
+1992-02-25,50.00,50.38,49.00,50.38,2758400,4.21
+1992-02-24,51.00,51.00,50.13,50.25,1779200,4.20
+1992-02-21,51.50,52.13,51.25,51.75,2411200,4.29
+1992-02-20,50.75,52.50,50.38,52.00,2672800,4.31
+1992-02-19,50.50,50.75,50.00,50.00,1243200,4.14
+1992-02-18,51.13,51.50,50.25,50.75,1675200,4.21
+1992-02-14,51.25,52.00,50.88,51.13,1890400,4.24
+1992-02-13,52.75,53.38,51.75,51.75,3113600,4.29
+1992-02-12,51.63,52.88,51.50,52.75,3552000,4.37
+1992-02-11,51.13,51.75,50.75,51.38,3815200,4.26
+1992-02-10,51.25,52.25,50.38,50.50,1988000,4.18
+1992-02-07,51.38,52.00,50.50,51.00,3593600,4.23
+1992-02-06,49.25,51.25,49.25,50.88,2867200,4.22
+1992-02-05,50.88,51.13,49.38,49.50,4245600,4.10
+1992-02-04,51.00,51.00,48.63,50.75,5255200,4.21
+1992-02-03,50.75,50.75,50.38,50.63,1533600,4.20
+1992-01-31,50.75,51.13,50.50,50.75,2856800,4.21
+1992-01-30,49.50,50.38,48.75,50.25,4457600,4.16
+1992-01-29,50.63,51.38,49.00,49.00,5424800,4.06
+1992-01-28,50.88,51.25,50.50,50.88,4848800,4.22
+1992-01-27,51.13,51.50,50.63,50.75,4604000,4.21
+1992-01-24,50.38,51.38,50.38,51.00,6216800,4.23
+1992-01-23,53.38,53.38,50.50,50.75,7656000,4.21
+1992-01-22,54.00,54.75,52.25,53.75,4712000,4.45
+1992-01-21,54.75,55.75,53.75,54.00,5782400,4.47
+1992-01-20,56.38,56.50,55.25,55.25,2476800,4.58
+1992-01-17,56.00,57.00,55.63,56.63,4717600,4.69
+1992-01-16,55.00,55.75,54.13,55.00,4722400,4.56
+1992-01-15,53.75,54.63,53.25,54.50,2168000,4.52
+1992-01-14,53.38,53.75,52.75,53.13,2033600,4.40
+1992-01-13,53.38,53.88,53.13,53.38,1623200,4.42
+1992-01-10,52.50,54.00,52.50,53.75,2569600,4.45
+1992-01-09,51.00,52.88,51.00,52.75,3248800,4.37
+1992-01-08,50.75,51.88,50.50,50.75,2659200,4.21
+1992-01-07,51.63,52.25,50.50,51.00,2433600,4.23
+1992-01-06,53.25,53.50,51.00,51.88,2544000,4.30
+1992-01-03,52.75,53.75,52.50,53.75,2204000,4.45
+1992-01-02,53.00,53.13,51.75,53.13,2836000,4.40
+1991-12-31,54.25,54.50,52.50,54.25,2807200,4.50
+1991-12-30,52.25,54.50,52.25,54.00,3449600,4.47
+1991-12-27,52.13,52.63,51.25,52.25,1897600,4.33
+1991-12-26,52.25,52.50,51.63,52.50,2766400,4.35
+1991-12-24,51.25,52.50,50.50,52.50,2956000,4.35
+1991-12-23,48.00,51.75,47.25,51.63,2828000,4.28
+1991-12-20,47.38,48.50,46.50,48.50,3284000,4.02
+1991-12-19,46.38,46.88,46.25,46.88,1226400,3.88
+1991-12-18,46.25,47.00,46.00,47.00,1589600,3.89
+1991-12-17,47.38,47.38,46.38,46.50,1168000,3.85
+1991-12-16,47.75,48.00,47.25,47.25,1155200,3.92
+1991-12-13,47.50,48.75,47.25,48.25,3963200,4.00
+1991-12-12,46.63,47.50,46.63,47.38,2971200,3.93
+1991-12-11,46.50,46.75,45.63,46.75,1568000,3.87
+1991-12-10,46.13,46.50,45.50,46.13,1722400,3.82
+1991-12-09,46.50,46.63,46.00,46.25,1166400,3.83
+1991-12-06,45.88,47.00,45.75,46.38,2596800,3.84
+1991-12-05,46.75,46.75,46.13,46.25,1632000,3.83
+1991-12-04,47.00,47.38,46.50,46.88,1242400,3.88
+1991-12-03,46.50,47.25,46.50,47.00,2479200,3.89
+1991-12-02,47.13,47.25,46.50,46.50,1246400,3.85
+1991-11-29,47.88,48.00,47.63,47.63,784800,3.95
+1991-11-27,47.75,48.13,47.63,48.00,1251200,3.98
+1991-11-26,47.38,47.75,46.25,47.75,1586400,3.96
+1991-11-25,46.50,47.25,46.38,47.25,2445600,3.92
+1991-11-22,46.63,47.13,46.38,46.63,1640800,3.86
+1991-11-21,47.88,48.00,46.88,46.88,1830400,3.88
+1991-11-20,48.13,48.75,47.88,48.25,1796000,4.00
+1991-11-19,48.50,48.50,47.38,47.63,2765600,3.95
+1991-11-18,48.88,49.00,46.75,48.50,2673600,4.02
+1991-11-15,49.50,50.50,49.13,49.50,4780000,4.06
+1991-11-14,50.00,50.00,49.38,49.88,2999200,4.10
+1991-11-13,49.50,50.38,49.00,50.13,4796000,4.12
+1991-11-12,49.75,50.00,49.38,49.63,2665600,4.08
+1991-11-11,49.88,50.00,49.63,49.88,2556000,4.10
+1991-11-08,49.50,50.00,49.38,50.00,3968800,4.11
+1991-11-07,48.75,49.00,48.63,48.75,1859200,4.00
+1991-11-06,47.75,49.00,47.75,49.00,1260800,4.02
+1991-11-05,48.50,48.50,47.75,47.75,1419200,3.92
+1991-11-04,48.63,48.75,48.00,48.63,1532800,3.99
+1991-11-01,48.88,49.25,48.50,48.75,2496000,4.00
+1991-10-31,48.50,49.13,48.38,48.63,1531200,3.99
+1991-10-30,47.75,49.00,47.38,48.63,3097600,3.99
+1991-10-29,47.25,48.75,47.00,48.25,3255200,3.96
+1991-10-28,47.13,47.75,47.00,47.25,1913600,3.88
+1991-10-25,47.50,47.88,47.13,47.25,1201600,3.88
+1991-10-24,47.50,47.75,47.00,47.75,1419200,3.92
+1991-10-23,48.38,48.50,47.88,47.88,2392800,3.93
+1991-10-22,47.25,48.25,47.25,48.13,3309600,3.95
+1991-10-21,47.00,48.00,46.75,47.75,3994400,3.92
+1991-10-18,46.88,47.38,46.25,47.13,10332800,3.87
+1991-10-17,42.25,43.38,42.13,43.38,4925600,3.56
+1991-10-16,43.50,43.75,42.88,43.00,5983200,3.53
+1991-10-15,43.75,43.88,43.50,43.75,2196000,3.59
+1991-10-14,42.88,44.00,42.88,43.75,2077600,3.59
+1991-10-11,42.75,43.00,42.13,43.00,2070400,3.53
+1991-10-10,42.63,42.75,42.25,42.63,1800800,3.50
+1991-10-09,43.00,43.13,42.63,42.63,2235200,3.50
+1991-10-08,42.88,43.00,42.25,43.00,2995200,3.53
+1991-10-07,43.00,43.25,42.50,42.63,1531200,3.50
+1991-10-04,43.38,43.75,43.13,43.25,1176800,3.55
+1991-10-03,43.75,44.00,43.25,43.38,2613600,3.56
+1991-10-02,43.88,44.13,43.63,43.88,2219200,3.60
+1991-10-01,44.75,44.75,44.13,44.13,3184800,3.62
+1991-09-30,44.25,45.38,44.00,45.00,3274400,3.70
+1991-09-27,44.00,45.00,43.88,44.38,4179200,3.64
+1991-09-26,45.13,45.50,44.63,44.63,1652000,3.66
+1991-09-25,45.50,46.25,45.25,45.38,2392000,3.73
+1991-09-24,45.25,46.25,45.00,45.63,1864800,3.75
+1991-09-23,45.88,46.25,45.25,45.25,1303200,3.72
+1991-09-20,45.88,46.00,45.50,45.63,3354400,3.75
+1991-09-19,47.00,47.00,45.88,46.00,2783200,3.78
+1991-09-18,46.75,47.00,46.38,47.00,1287200,3.86
+1991-09-17,46.50,47.00,46.00,47.00,2140800,3.86
+1991-09-16,46.88,47.00,46.38,46.75,2846400,3.84
+1991-09-13,46.13,46.50,45.88,46.13,2084800,3.79
+1991-09-12,45.50,45.63,45.25,45.50,1798400,3.74
+1991-09-11,45.63,45.75,44.63,45.13,1897600,3.71
+1991-09-10,46.00,46.00,45.00,45.50,1558400,3.74
+1991-09-09,46.50,46.50,46.00,46.13,926400,3.79
+1991-09-06,46.88,47.00,46.38,46.75,1592000,3.84
+1991-09-05,47.25,48.13,47.25,47.25,1173600,3.88
+1991-09-04,47.75,47.75,47.13,47.25,726400,3.88
+1991-09-03,48.13,48.38,47.50,47.63,1165600,3.91
+1991-08-30,47.88,48.13,47.75,47.88,1080000,3.93
+1991-08-29,48.00,48.25,47.63,47.75,1118400,3.92
+1991-08-28,48.00,48.25,48.00,48.25,1340800,3.96
+1991-08-27,48.38,48.38,47.38,48.13,2061600,3.95
+1991-08-26,48.88,48.88,48.25,48.50,1587200,3.98
+1991-08-23,48.38,49.13,48.13,48.88,2686400,4.01
+1991-08-22,48.25,48.75,48.00,48.38,5056000,3.97
+1991-08-21,46.75,48.50,46.75,48.00,8801600,3.94
+1991-08-20,44.38,44.75,44.13,44.63,2035200,3.66
+1991-08-19,43.00,44.25,43.00,43.88,3732000,3.60
+1991-08-16,46.25,46.38,45.75,45.88,1948000,3.73
+1991-08-15,45.88,46.50,45.88,46.38,1969600,3.77
+1991-08-14,46.38,46.38,45.75,45.88,2128000,3.73
+1991-08-13,46.00,46.50,46.00,46.13,1613600,3.75
+1991-08-12,45.63,46.00,45.63,45.88,1572800,3.73
+1991-08-09,45.88,46.00,45.50,45.75,1636800,3.72
+1991-08-08,45.63,46.13,45.63,45.88,1346400,3.73
+1991-08-07,45.38,45.88,45.25,45.88,2246400,3.73
+1991-08-06,45.00,45.63,45.00,45.63,2408800,3.71
+1991-08-05,46.63,46.63,45.25,45.25,1510400,3.68
+1991-08-02,47.13,47.38,46.25,46.38,1450400,3.77
+1991-08-01,46.38,47.25,46.25,47.00,2333600,3.82
+1991-07-31,46.88,47.00,46.13,46.63,3615200,3.79
+1991-07-30,47.50,47.50,47.13,47.13,1489600,3.83
+1991-07-29,47.63,47.75,47.38,47.50,2444800,3.86
+1991-07-26,48.00,48.00,47.25,48.00,1268000,3.90
+1991-07-25,48.00,48.13,47.75,48.00,1823200,3.90
+1991-07-24,48.25,48.25,47.63,47.75,2395200,3.88
+1991-07-23,48.25,48.38,47.88,48.00,1646400,3.90
+1991-07-22,48.25,48.63,48.13,48.25,3084800,3.92
+1991-07-19,48.75,48.75,47.88,48.38,5169600,3.93
+1991-07-18,46.00,48.88,46.00,48.88,7554400,3.97
+1991-07-17,46.75,47.00,46.38,46.75,3051200,3.80
+1991-07-16,46.00,46.63,45.75,46.50,3299200,3.78
+1991-07-15,46.00,46.00,45.13,45.38,2588000,3.69
+1991-07-12,45.63,45.88,45.13,45.75,2448000,3.72
+1991-07-11,44.88,45.63,44.63,45.38,1832000,3.69
+1991-07-10,43.88,44.38,43.88,44.13,3137600,3.59
+1991-07-09,45.00,45.13,43.50,43.63,3526400,3.55
+1991-07-08,44.50,44.88,44.25,44.63,1896000,3.63
+1991-07-05,45.13,45.25,44.88,45.00,822400,3.66
+1991-07-03,45.38,45.50,44.88,45.50,2476800,3.70
+1991-07-02,44.38,45.38,44.25,45.25,3193600,3.68
+1991-07-01,44.50,44.75,44.25,44.38,3652800,3.61
+1991-06-28,44.75,44.88,43.88,44.50,2514400,3.62
+1991-06-27,45.00,45.38,44.75,44.88,3804800,3.65
+1991-06-26,44.50,45.13,44.38,44.63,1632800,3.63
+1991-06-25,44.88,44.88,44.38,44.75,1632000,3.64
+1991-06-24,45.25,45.25,44.75,44.88,1312000,3.65
+1991-06-21,45.38,45.50,45.00,45.38,2831200,3.69
+1991-06-20,45.75,45.88,45.38,45.50,3889600,3.70
+1991-06-19,45.75,45.88,45.50,45.75,2754400,3.72
+1991-06-18,45.75,46.00,45.50,45.88,2080800,3.73
+1991-06-17,46.50,46.50,45.88,45.88,3128000,3.73
+1991-06-14,46.13,46.63,46.00,46.38,2753600,3.77
+1991-06-13,45.63,46.13,45.50,45.88,1993600,3.73
+1991-06-12,45.75,45.88,45.25,45.63,2278400,3.71
+1991-06-11,45.88,46.00,45.50,45.75,3364000,3.72
+1991-06-10,45.50,45.75,45.13,45.25,2708800,3.68
+1991-06-07,45.38,46.13,45.38,45.75,6213600,3.72
+1991-06-06,47.00,47.00,45.13,45.25,3960800,3.68
+1991-06-05,47.38,47.38,46.75,47.00,3965600,3.82
+1991-06-04,46.25,47.38,46.25,47.38,3745600,3.85
+1991-06-03,46.75,47.00,46.50,46.88,2971200,3.81
+1991-05-31,44.50,46.88,44.50,46.88,8413600,3.81
+1991-05-30,44.13,44.88,43.75,44.38,5768800,3.61
+1991-05-29,44.00,44.38,44.00,44.13,5137600,3.59
+1991-05-28,43.75,44.00,43.50,44.00,2921600,3.58
+1991-05-24,43.75,44.13,43.38,43.38,1568800,3.53
+1991-05-23,44.00,44.50,43.75,44.00,3092000,3.58
+1991-05-22,44.00,44.13,43.38,43.88,1560800,3.57
+1991-05-21,44.13,44.75,43.63,44.00,1822400,3.58
+1991-05-20,43.88,43.88,43.63,43.63,945600,3.55
+1991-05-17,43.88,43.88,43.25,43.88,3630400,3.53
+1991-05-16,44.50,44.50,43.63,44.13,2660000,3.55
+1991-05-15,44.63,44.88,44.13,44.38,2254400,3.57
+1991-05-14,45.50,45.50,44.13,44.63,4781600,3.59
+1991-05-13,45.63,45.63,45.25,45.50,1624800,3.66
+1991-05-10,45.63,45.63,44.88,45.38,1828000,3.65
+1991-05-09,45.00,45.63,45.00,45.50,3376800,3.66
+1991-05-08,44.75,45.38,44.63,45.25,3723200,3.64
+1991-05-07,45.13,45.13,44.50,44.75,2647200,3.60
+1991-05-06,45.38,45.50,44.75,45.13,2648000,3.63
+1991-05-03,45.63,45.75,45.25,45.38,2861600,3.65
+1991-05-02,46.25,46.50,45.63,45.75,2935200,3.68
+1991-05-01,46.25,46.50,46.00,46.25,2708000,3.72
+1991-04-30,45.63,46.63,45.63,46.00,3840000,3.70
+1991-04-29,46.00,46.38,45.75,45.75,3394400,3.68
+1991-04-26,45.50,45.88,45.25,45.88,2399200,3.69
+1991-04-25,46.13,46.25,45.63,45.63,3447200,3.67
+1991-04-24,46.50,46.63,45.63,46.00,6696800,3.70
+1991-04-23,45.13,45.50,44.75,45.13,4582400,3.63
+1991-04-22,44.50,44.88,44.25,44.63,3317600,3.59
+1991-04-19,44.75,45.25,44.25,44.25,4603200,3.56
+1991-04-18,45.25,45.50,44.75,44.75,10040000,3.60
+1991-04-17,45.25,46.25,44.13,45.63,25572000,3.67
+1991-04-16,47.63,47.75,46.50,46.50,2396000,3.74
+1991-04-15,47.75,48.00,47.50,47.63,1900800,3.83
+1991-04-12,48.00,48.13,47.63,47.63,2242400,3.83
+1991-04-11,47.75,48.38,47.75,47.88,2168800,3.85
+1991-04-10,47.63,47.88,47.00,47.38,1121600,3.81
+1991-04-09,49.13,49.25,47.50,47.75,1924000,3.84
+1991-04-08,49.50,49.75,48.13,49.13,1466400,3.95
+1991-04-05,49.75,50.00,48.50,50.00,1798400,4.02
+1991-04-04,48.88,49.50,48.38,49.25,3140000,3.96
+1991-04-03,49.00,49.25,48.75,48.75,2214400,3.92
+1991-04-02,48.13,48.38,47.88,48.13,3168800,3.87
+1991-04-01,48.63,48.63,47.38,47.75,3008800,3.84
+1991-03-28,48.13,48.63,48.13,48.50,3920000,3.90
+1991-03-27,47.63,48.13,47.50,48.13,3924000,3.87
+1991-03-26,46.88,47.88,46.88,47.75,2306400,3.84
+1991-03-25,46.50,47.38,46.50,47.00,2424000,3.78
+1991-03-22,47.88,48.00,46.75,47.00,337600,3.78
+1991-03-21,48.50,48.88,48.00,48.13,1325600,3.87
+1991-03-20,48.00,48.50,48.00,48.13,1700000,3.87
+1991-03-19,48.38,48.50,47.75,48.25,1237600,3.88
+1991-03-18,48.75,49.25,48.38,48.88,1496800,3.93
+1991-03-15,49.38,49.50,49.00,49.38,2272800,3.97
+1991-03-14,49.75,50.25,49.00,49.25,1890400,3.96
+1991-03-13,49.63,50.00,49.38,49.63,2209600,3.99
+1991-03-12,50.38,50.75,49.75,49.75,3344000,4.00
+1991-03-11,50.25,50.38,50.00,50.25,1237600,4.04
+1991-03-08,51.38,51.50,50.25,50.38,2244800,4.05
+1991-03-07,51.13,51.50,50.75,50.75,1610400,4.08
+1991-03-06,51.00,51.50,50.75,51.00,4347200,4.10
+1991-03-05,49.38,51.25,49.13,50.50,5321600,4.06
+1991-03-04,49.38,50.13,49.13,49.50,2877600,3.98
+1991-03-01,49.13,49.88,48.63,49.00,2891200,3.94
+1991-02-28,48.63,49.75,48.38,49.75,4515200,4.00
+1991-02-27,48.00,48.25,47.75,48.13,3281600,3.87
+1991-02-26,48.00,48.00,47.50,47.88,4916000,3.85
+1991-02-25,48.63,48.75,47.75,48.00,5135200,3.86
+1991-02-22,47.63,48.38,47.50,47.88,5924800,3.85
+1991-02-21,47.00,47.75,47.00,47.13,4823200,3.79
+1991-02-20,47.25,47.50,46.75,47.00,7057600,3.78
+1991-02-19,47.75,47.75,46.63,47.50,11261600,3.82
+1991-02-15,47.25,48.63,46.88,48.00,6872000,3.83
+1991-02-14,47.50,47.88,46.50,46.88,6716000,3.74
+1991-02-13,46.75,47.25,45.88,47.00,11640800,3.75
+1991-02-12,49.50,50.38,48.75,48.75,4928800,3.89
+1991-02-11,48.88,50.00,48.63,50.00,4310400,3.99
+1991-02-08,48.88,49.13,48.38,48.75,271200,3.89
+1991-02-07,49.75,50.00,48.50,49.00,5172800,3.91
+1991-02-06,49.38,50.88,49.00,49.75,4094400,3.97
+1991-02-05,48.25,49.38,48.00,49.38,3294400,3.94
+1991-02-04,47.63,49.25,47.13,48.13,3598400,3.84
+1991-02-01,47.50,48.13,47.38,47.88,2867200,3.82
+1991-01-31,47.25,48.00,47.25,47.50,2046400,3.79
+1991-01-30,47.00,48.00,47.00,47.38,2685600,3.78
+1991-01-29,45.50,46.75,45.13,46.75,3350400,3.73
+1991-01-28,45.50,45.88,45.25,45.50,2195200,3.63
+1991-01-25,45.13,45.50,45.00,45.50,2776000,3.63
+1991-01-24,44.88,45.13,44.50,45.00,2656800,3.59
+1991-01-23,44.13,44.88,44.00,44.13,3616000,3.52
+1991-01-22,46.75,47.13,42.25,43.63,7504800,3.48
+1991-01-21,47.00,47.00,46.25,46.75,1631200,3.73
+1991-01-18,47.50,48.50,47.25,47.63,2341600,3.80
+1991-01-17,46.00,47.75,46.00,47.63,4479200,3.80
+1991-01-16,43.63,44.88,43.63,44.50,1771200,3.55
+1991-01-15,43.63,43.75,43.38,43.63,1845600,3.48
+1991-01-14,44.00,44.13,43.38,43.50,714400,3.47
+1991-01-11,44.00,44.38,43.75,44.38,638400,3.54
+1991-01-10,43.50,44.25,43.25,44.00,1534400,3.51
+1991-01-09,45.38,45.50,43.25,43.25,2322400,3.45
+1991-01-08,45.88,45.88,44.88,45.00,1615200,3.59
+1991-01-07,47.25,47.25,45.88,45.88,1645600,3.66
+1991-01-04,47.25,47.50,46.63,47.38,1286400,3.78
+1991-01-03,47.88,48.00,47.13,47.13,2089600,3.76
+1991-01-02,47.75,47.88,47.63,47.75,1686400,3.81
+1990-12-31,48.00,48.00,47.75,47.88,852000,3.82
+1990-12-28,47.38,48.25,47.25,47.88,1778400,3.82
+1990-12-27,46.75,47.38,46.75,47.25,2035200,3.77
+1990-12-26,47.00,47.13,46.50,46.63,1317600,3.72
+1990-12-24,47.63,47.88,47.00,47.13,268000,3.76
+1990-12-21,48.00,48.00,47.13,47.88,3316800,3.82
+1990-12-20,47.75,49.13,47.50,47.88,1584800,3.82
+1990-12-19,49.00,49.00,48.13,48.13,1848000,3.84
+1990-12-18,48.38,49.38,48.00,49.13,2036000,3.92
+1990-12-17,47.38,48.50,47.38,48.50,796800,3.87
+1990-12-14,47.88,48.00,47.38,47.75,108800,3.81
+1990-12-13,47.25,47.88,47.25,47.63,1051200,3.80
+1990-12-12,47.00,47.75,46.63,47.13,1732000,3.76
+1990-12-11,47.00,47.00,46.50,46.75,1033600,3.73
+1990-12-10,47.00,47.25,46.50,47.13,1577600,3.76
+1990-12-07,48.13,48.13,47.75,47.88,974400,3.82
+1990-12-06,48.25,48.75,47.88,48.00,2855200,3.83
+1990-12-05,47.50,47.88,46.75,47.63,1711200,3.80
+1990-12-04,46.38,47.63,45.88,47.63,2058400,3.80
+1990-12-03,44.63,47.38,44.63,46.63,2638400,3.72
+1990-11-30,44.00,45.13,43.50,44.63,2972800,3.56
+1990-11-29,44.50,44.63,44.13,44.13,2097600,3.52
+1990-11-28,45.13,45.75,44.63,44.63,1818400,3.56
+1990-11-27,44.63,44.88,44.25,44.88,1745600,3.58
+1990-11-26,44.88,44.88,44.13,44.13,2240800,3.52
+1990-11-23,45.75,45.75,44.75,45.00,777600,3.59
+1990-11-21,44.38,45.25,43.88,45.25,1688000,3.61
+1990-11-20,45.75,45.88,44.63,44.63,2447200,3.56
+1990-11-19,45.63,45.88,45.25,45.63,1490400,3.64
+1990-11-16,44.25,45.63,44.25,45.50,2293600,3.63
+1990-11-15,44.38,44.88,44.00,44.38,1804800,3.54
+1990-11-14,45.75,45.75,44.75,44.88,5966400,3.54
+1990-11-13,45.25,46.00,45.00,45.63,1345600,3.60
+1990-11-12,44.38,45.25,44.38,45.13,1273600,3.56
+1990-11-09,44.13,44.38,43.75,44.13,3266400,3.48
+1990-11-08,44.00,44.38,43.38,43.88,1709600,3.46
+1990-11-07,44.38,44.63,44.00,44.00,2664000,3.47
+1990-11-06,44.38,44.88,44.25,44.75,1181600,3.53
+1990-11-05,44.38,44.50,43.88,44.50,1672000,3.51
+1990-11-02,43.50,44.38,42.88,44.13,3658400,3.48
+1990-11-01,44.38,45.00,43.75,44.13,2595200,3.48
+1990-10-31,46.13,46.38,45.13,45.13,1405600,3.56
+1990-10-30,45.50,46.13,45.25,46.00,1420800,3.63
+1990-10-29,46.00,46.13,45.25,45.50,1939200,3.59
+1990-10-26,47.38,47.38,45.75,46.00,1843200,3.63
+1990-10-25,47.75,47.88,46.75,47.38,1162400,3.74
+1990-10-24,47.50,48.00,47.38,47.63,1257600,3.76
+1990-10-23,48.13,48.13,47.50,47.63,1058400,3.76
+1990-10-22,48.25,48.25,47.75,48.00,1555200,3.79
+1990-10-19,49.75,49.75,47.25,48.25,3251200,3.81
+1990-10-18,46.88,48.50,46.88,48.50,2445600,3.83
+1990-10-17,44.75,47.00,44.63,46.63,4489600,3.68
+1990-10-16,47.00,47.38,45.00,45.25,2088800,3.57
+1990-10-15,45.00,46.88,43.88,46.00,2516800,3.63
+1990-10-12,42.75,44.75,41.88,44.50,2080800,3.51
+1990-10-11,44.50,44.63,42.00,42.63,1716000,3.36
+1990-10-10,45.63,45.75,44.00,44.00,2424800,3.47
+1990-10-09,46.00,46.88,45.50,45.50,2744800,3.59
+1990-10-08,47.13,47.25,46.50,46.88,1936800,3.70
+1990-10-05,44.00,47.25,43.50,46.50,2200800,3.67
+1990-10-04,43.50,44.88,43.50,44.88,2439200,3.54
+1990-10-03,43.88,44.25,43.63,44.00,1838400,3.47
+1990-10-02,44.88,45.38,43.50,43.88,3390400,3.46
+1990-10-01,43.25,44.25,42.25,44.25,2617600,3.49
+1990-09-28,41.00,42.75,40.13,42.75,3824000,3.37
+1990-09-27,44.00,44.25,41.75,42.00,3420000,3.31
+1990-09-26,44.50,44.63,43.38,43.88,1529600,3.46
+1990-09-25,44.38,45.38,43.13,45.25,1776000,3.57
+1990-09-24,45.50,45.75,44.63,44.63,1828000,3.52
+1990-09-21,46.13,46.38,45.88,46.25,4112000,3.65
+1990-09-20,47.38,47.63,46.00,46.50,1636000,3.67
+1990-09-19,46.88,48.13,46.75,47.75,1602400,3.77
+1990-09-18,45.75,46.88,45.63,46.75,1451200,3.69
+1990-09-17,46.25,46.75,46.00,46.25,2260000,3.65
+1990-09-14,47.63,47.63,46.75,47.00,2312800,3.71
+1990-09-13,49.25,49.50,47.50,47.50,1751200,3.75
+1990-09-12,50.13,50.25,49.00,49.63,1374400,3.92
+1990-09-11,50.25,50.38,49.75,49.88,1074400,3.94
+1990-09-10,50.38,51.13,50.25,50.50,1221600,3.99
+1990-09-07,49.75,50.75,49.75,49.75,1247200,3.93
+1990-09-06,50.13,50.38,49.50,50.00,1263200,3.95
+1990-09-05,48.38,50.13,48.38,50.00,1776000,3.95
+1990-09-04,48.38,48.50,47.88,48.38,1424800,3.82
+1990-08-31,49.50,49.63,48.50,48.88,1040800,3.86
+1990-08-30,49.88,49.88,49.25,49.63,1383200,3.92
+1990-08-29,49.75,50.13,49.50,49.88,1299200,3.94
+1990-08-28,48.88,50.13,48.75,50.00,1642400,3.95
+1990-08-27,50.50,50.50,49.38,49.38,1941600,3.90
+1990-08-24,47.50,48.75,47.25,48.75,3737600,3.85
+1990-08-23,47.00,47.88,46.25,46.88,2672000,3.70
+1990-08-22,49.50,49.88,48.75,49.13,3300800,3.88
+1990-08-21,49.00,49.75,48.38,49.38,2371200,3.90
+1990-08-20,49.38,50.50,49.00,49.63,4790400,3.92
+1990-08-17,49.25,49.75,48.50,49.75,7150400,3.89
+1990-08-16,50.38,50.38,49.63,49.63,2722400,3.88
+1990-08-15,51.25,51.63,50.25,50.38,1574400,3.94
+1990-08-14,51.38,51.38,50.75,51.25,2238400,4.01
+1990-08-13,50.88,51.75,50.13,51.63,3329600,4.04
+1990-08-10,52.13,52.25,50.75,51.00,2722400,3.99
+1990-08-09,53.13,53.13,52.25,52.50,2262400,4.11
+1990-08-08,51.88,53.38,51.88,53.13,1739200,4.16
+1990-08-07,55.00,55.13,51.50,51.88,4048800,4.06
+1990-08-06,53.50,54.88,53.00,54.63,2478400,4.27
+1990-08-03,57.00,57.00,53.63,56.13,4728000,4.39
+1990-08-02,57.50,58.00,56.88,56.88,4620800,4.45
+1990-08-01,59.25,59.25,58.38,58.50,3095200,4.58
+1990-07-31,59.63,59.63,59.00,59.25,1754400,4.63
+1990-07-30,59.13,59.75,59.13,59.63,1939200,4.66
+1990-07-27,59.13,59.75,59.13,59.50,1800800,4.65
+1990-07-26,59.13,59.25,58.50,59.13,1022400,4.62
+1990-07-25,59.00,59.13,57.88,59.13,2709600,4.62
+1990-07-24,60.00,60.13,58.50,59.50,1727200,4.65
+1990-07-23,60.50,60.50,58.88,59.88,2077600,4.68
+1990-07-20,60.50,62.00,60.50,60.50,2511200,4.73
+1990-07-19,60.25,60.63,59.63,60.25,4100800,4.71
+1990-07-18,60.88,61.63,60.50,60.50,2612000,4.73
+1990-07-17,61.00,62.50,60.75,62.00,5602400,4.85
+1990-07-16,59.75,60.75,59.63,60.38,4073600,4.72
+1990-07-13,58.50,59.38,58.38,58.88,2725600,4.60
+1990-07-12,57.50,58.25,57.38,58.25,1821600,4.56
+1990-07-11,57.38,57.50,57.13,57.25,1173600,4.48
+1990-07-10,58.13,58.25,57.13,57.25,1834400,4.48
+1990-07-09,58.13,58.25,57.75,58.13,1850400,4.55
+1990-07-06,56.63,57.63,56.63,57.50,1664000,4.50
+1990-07-05,57.50,57.63,56.75,56.88,1764000,4.45
+1990-07-03,57.63,58.00,57.63,57.88,2114400,4.53
+1990-07-02,57.50,57.75,56.75,57.50,2545600,4.50
+1990-06-29,57.50,57.88,57.25,57.25,1964800,4.48
+1990-06-28,58.00,58.00,57.00,57.50,908800,4.50
+1990-06-27,58.13,58.38,57.88,57.88,1246400,4.53
+1990-06-26,58.25,58.38,57.75,58.00,1746400,4.54
+1990-06-25,58.75,58.88,57.75,57.75,1522400,4.52
+1990-06-22,60.00,60.13,58.00,58.00,2393600,4.54
+1990-06-21,59.88,60.13,59.75,60.13,2074400,4.70
+1990-06-20,59.50,59.88,59.38,59.75,1504800,4.67
+1990-06-19,59.00,59.50,58.75,59.25,2928800,4.63
+1990-06-18,59.88,60.00,58.88,58.88,3516800,4.60
+1990-06-15,59.88,60.75,59.63,60.25,5246400,4.71
+1990-06-14,59.88,60.25,59.50,60.00,2084000,4.69
+1990-06-13,60.00,60.50,59.75,59.75,3305600,4.67
+1990-06-12,58.63,59.63,57.75,59.63,3358400,4.66
+1990-06-11,57.75,58.75,57.63,58.38,2087200,4.57
+1990-06-08,59.25,59.38,57.63,58.00,2427200,4.54
+1990-06-07,60.00,60.25,58.63,59.25,2450400,4.63
+1990-06-06,59.63,60.38,59.63,60.00,2154400,4.69
+1990-06-05,60.00,60.00,59.38,59.75,3689600,4.67
+1990-06-04,59.25,60.00,58.63,60.00,3569600,4.69
+1990-06-01,58.88,59.25,58.38,59.25,2372000,4.63
+1990-05-31,57.75,58.63,57.75,58.63,1844800,4.59
+1990-05-30,58.00,58.63,57.63,58.00,2323200,4.54
+1990-05-29,56.75,58.25,56.75,57.75,2385600,4.52
+1990-05-25,57.50,57.50,56.63,56.75,1015200,4.44
+1990-05-24,58.00,58.25,57.50,57.88,3451200,4.53
+1990-05-23,58.00,58.50,58.00,58.25,2235200,4.56
+1990-05-22,57.88,58.50,57.88,58.38,3883200,4.57
+1990-05-21,56.00,57.88,56.00,57.88,3904800,4.53
+1990-05-18,57.25,57.50,56.38,56.75,4709600,4.40
+1990-05-17,57.38,58.00,57.25,57.38,2783200,4.45
+1990-05-16,57.50,57.63,56.63,57.13,2344800,4.43
+1990-05-15,57.75,58.13,57.50,57.63,1124800,4.47
+1990-05-14,58.00,58.88,57.75,58.00,2913600,4.50
+1990-05-11,57.13,58.13,57.13,57.88,3564000,4.49
+1990-05-10,57.25,57.25,56.75,57.00,2376800,4.42
+1990-05-09,56.75,57.00,56.63,56.75,2440800,4.40
+1990-05-08,56.88,57.00,56.50,57.00,2191200,4.42
+1990-05-07,56.75,56.88,56.63,56.63,1675200,4.39
+1990-05-04,56.88,56.88,56.38,56.75,2672800,4.40
+1990-05-03,56.63,56.88,56.38,56.38,1872800,4.37
+1990-05-02,55.63,56.38,55.63,56.38,1724800,4.37
+1990-05-01,55.25,55.75,55.13,55.63,1462400,4.32
+1990-04-30,54.50,55.13,54.25,55.00,1679200,4.27
+1990-04-27,55.75,55.75,54.63,54.63,1662400,4.24
+1990-04-26,55.63,55.75,54.88,55.63,1958400,4.32
+1990-04-25,55.50,55.88,55.50,55.75,2989600,4.33
+1990-04-24,55.75,55.75,55.63,55.75,1990400,4.33
+1990-04-23,56.00,56.00,55.50,55.88,2339200,4.34
+1990-04-20,56.50,56.75,56.00,56.13,3949600,4.35
+1990-04-19,56.50,56.88,56.38,56.38,2583200,4.37
+1990-04-18,57.75,57.75,57.00,57.00,3002400,4.42
+1990-04-17,57.50,57.75,57.25,57.38,1501600,4.45
+1990-04-16,56.75,57.88,56.75,57.63,2544800,4.47
+1990-04-12,56.88,56.88,56.50,56.88,2220000,4.41
+1990-04-11,57.13,57.13,56.38,56.50,1254400,4.38
+1990-04-10,56.38,57.13,56.38,57.13,1532000,4.43
+1990-04-09,56.25,56.75,56.25,56.50,1236000,4.38
+1990-04-06,56.63,56.63,56.00,56.50,1066400,4.38
+1990-04-05,56.88,56.88,56.50,56.63,1836800,4.39
+1990-04-04,56.88,57.25,56.75,56.75,3025600,4.40
+1990-04-03,56.38,57.13,56.38,56.88,4013600,4.41
+1990-04-02,56.50,56.88,56.13,56.25,2029600,4.36
+1990-03-30,58.00,58.00,56.75,57.25,3416800,4.44
+1990-03-29,56.88,59.25,56.75,57.88,5999200,4.49
+1990-03-28,56.88,57.00,56.50,57.00,2546400,4.42
+1990-03-27,56.63,57.00,56.00,56.50,2143200,4.38
+1990-03-26,56.88,57.00,56.38,56.63,2180800,4.39
+1990-03-23,56.25,56.88,56.25,56.75,2517600,4.40
+1990-03-22,57.13,57.50,55.38,56.13,5179200,4.35
+1990-03-21,56.88,57.00,56.50,56.75,4281600,4.40
+1990-03-20,56.00,57.38,56.00,56.75,8769600,4.40
+1990-03-19,55.38,56.13,55.13,56.13,4756000,4.35
+1990-03-16,54.75,56.00,54.75,56.00,10056000,4.34
+1990-03-15,54.38,54.88,54.25,54.63,2846400,4.24
+1990-03-14,54.50,55.13,54.25,54.50,4288800,4.23
+1990-03-13,54.13,54.88,54.00,54.50,5262400,4.23
+1990-03-12,54.25,54.38,53.88,54.38,4861600,4.22
+1990-03-09,53.63,54.75,53.63,54.50,4377600,4.23
+1990-03-08,53.25,53.88,53.13,53.63,2359200,4.16
+1990-03-07,53.00,54.13,53.00,53.50,3670400,4.15
+1990-03-06,52.38,53.00,52.25,52.63,10148000,4.08
+1990-03-05,51.88,52.50,51.75,52.25,5688800,4.05
+1990-03-02,51.75,52.38,51.63,51.75,3359200,4.02
+1990-03-01,51.25,51.88,51.25,51.63,2223200,4.01
+1990-02-28,50.38,51.50,50.38,51.13,2606400,3.97
+1990-02-27,49.75,51.13,49.75,50.38,2897600,3.91
+1990-02-26,49.38,49.88,49.38,49.75,1831200,3.86
+1990-02-23,48.63,49.75,48.63,49.50,2920800,3.84
+1990-02-22,49.88,50.13,49.50,49.50,2896000,3.84
+1990-02-21,49.25,50.00,49.00,49.75,2114400,3.86
+1990-02-20,51.00,51.13,49.63,49.88,3630400,3.87
+1990-02-16,51.88,51.88,51.13,51.13,3103200,3.97
+1990-02-15,51.00,51.88,51.00,51.88,3607200,3.99
+1990-02-14,50.88,51.13,50.75,51.13,2372000,3.93
+1990-02-13,50.13,50.88,50.13,50.88,1825600,3.91
+1990-02-12,50.00,50.25,49.63,50.00,773600,3.85
+1990-02-09,49.75,50.25,49.63,50.13,2008800,3.86
+1990-02-08,49.88,50.25,49.13,49.50,2127200,3.81
+1990-02-07,50.00,50.00,49.50,49.88,2544800,3.84
+1990-02-06,50.63,50.63,49.75,49.88,1368800,3.84
+1990-02-05,50.38,51.13,50.13,50.75,1551200,3.90
+1990-02-02,49.88,50.25,49.75,50.00,1813600,3.85
+1990-02-01,50.00,50.25,49.75,50.25,2078400,3.86
+1990-01-31,50.00,50.25,49.63,49.88,2971200,3.84
+1990-01-30,50.00,50.25,49.25,50.00,2097600,3.85
+1990-01-29,50.00,50.13,49.25,50.13,2174400,3.86
+1990-01-26,50.25,50.63,48.38,50.00,2575200,3.85
+1990-01-25,51.63,51.88,50.25,50.50,2900800,3.88
+1990-01-24,50.75,51.50,50.38,51.50,4191200,3.96
+1990-01-23,51.50,52.00,51.38,51.75,1619200,3.98
+1990-01-22,52.63,52.88,51.38,51.50,2497600,3.96
+1990-01-19,52.13,52.88,51.88,52.75,3004000,4.06
+1990-01-18,51.38,52.13,51.25,51.63,3054400,3.97
+1990-01-17,52.13,52.50,51.63,52.00,2110400,4.00
+1990-01-16,51.63,52.13,51.63,52.13,3372000,4.01
+1990-01-15,52.38,52.50,51.88,52.25,2764800,4.02
+1990-01-12,53.25,53.50,52.63,52.63,1788800,4.05
+1990-01-11,54.38,54.50,54.00,54.00,1671200,4.15
+1990-01-10,53.75,54.38,53.13,54.13,1597600,4.16
+1990-01-09,54.88,55.13,54.25,54.38,987200,4.18
+1990-01-08,54.63,55.13,54.38,55.00,1341600,4.23
+1990-01-05,54.50,54.88,54.25,54.75,1352000,4.21
+1990-01-04,54.50,55.25,54.38,54.75,1510400,4.21
+1990-01-03,55.38,55.88,54.75,54.88,1931200,4.22
+1990-01-02,54.13,55.63,53.75,55.50,2886400,4.27
+1989-12-29,54.00,54.75,53.88,54.25,1187200,4.17
+1989-12-28,53.00,53.88,53.00,53.88,1579200,4.14
+1989-12-27,52.50,53.25,52.50,53.00,1180000,4.08
+1989-12-26,52.75,53.00,52.63,52.75,1162400,4.06
+1989-12-22,52.00,52.75,51.88,52.63,1432800,4.05
+1989-12-21,52.50,52.75,51.75,52.00,1722400,4.00
+1989-12-20,52.50,52.88,52.00,52.88,1734400,4.07
+1989-12-19,52.50,52.63,51.38,52.50,2006400,4.04
+1989-12-18,53.00,53.63,52.50,52.50,1499200,4.04
+1989-12-15,53.63,53.63,52.13,53.38,3248800,4.11
+1989-12-14,53.13,53.50,53.00,53.25,926400,4.10
+1989-12-13,53.00,53.63,52.75,53.38,1928000,4.11
+1989-12-12,53.88,53.88,52.88,52.88,2815200,4.07
+1989-12-11,52.63,53.88,52.50,53.88,1941600,4.14
+1989-12-08,51.88,52.75,51.75,52.63,2749600,4.05
+1989-12-07,52.00,52.13,51.63,51.88,1395200,3.99
+1989-12-06,51.88,52.25,51.75,52.13,1160000,4.01
+1989-12-05,51.25,52.38,51.25,52.13,2729600,4.01
+1989-12-04,52.50,52.50,51.63,51.63,2516800,3.97
+1989-12-01,51.88,53.13,51.75,52.63,2564000,4.05
+1989-11-30,52.13,52.38,51.50,51.75,3075200,3.98
+1989-11-29,52.63,52.75,52.00,52.38,2024800,4.03
+1989-11-28,52.63,52.75,52.38,52.63,1372800,4.05
+1989-11-27,52.13,52.88,52.13,52.75,2043200,4.06
+1989-11-24,52.25,52.50,52.13,52.13,736800,4.01
+1989-11-22,51.38,52.38,51.38,52.25,1536800,4.02
+1989-11-21,51.38,52.00,50.88,51.63,5974400,3.97
+1989-11-20,54.50,54.50,50.25,50.63,9100800,3.89
+1989-11-17,53.88,54.63,53.88,54.38,1867200,4.18
+1989-11-16,54.13,54.38,54.00,54.13,1372000,4.16
+1989-11-15,53.88,54.50,53.88,54.50,3667200,4.16
+1989-11-14,54.25,54.38,53.63,53.75,3729600,4.10
+1989-11-13,54.38,54.50,54.13,54.50,1720000,4.16
+1989-11-10,53.38,54.38,53.38,54.38,3622400,4.15
+1989-11-09,53.63,53.88,53.25,53.25,1186400,4.07
+1989-11-08,52.88,54.25,52.88,53.63,4467200,4.09
+1989-11-07,52.00,52.75,51.88,52.50,4052000,4.01
+1989-11-06,52.88,53.00,52.13,52.25,2591200,3.99
+1989-11-03,53.25,53.88,53.13,53.25,1130400,4.07
+1989-11-02,53.13,53.50,53.00,53.38,1340000,4.08
+1989-11-01,53.25,53.75,53.00,53.38,2090400,4.08
+1989-10-31,52.13,53.63,52.13,53.38,2503200,4.08
+1989-10-30,51.75,52.38,51.75,52.13,1851200,3.98
+1989-10-27,52.50,52.63,51.63,51.63,4873600,3.94
+1989-10-26,52.88,53.13,52.50,52.63,3110400,4.02
+1989-10-25,53.38,53.75,53.00,53.13,2796000,4.06
+1989-10-24,54.25,54.38,52.75,53.63,4299200,4.09
+1989-10-23,55.13,55.25,54.50,54.63,1697600,4.17
+1989-10-20,54.63,55.25,54.25,55.25,2150400,4.22
+1989-10-19,54.13,55.38,54.00,54.88,2426400,4.19
+1989-10-18,53.00,54.13,52.88,53.75,2625600,4.10
+1989-10-17,53.50,56.63,52.88,53.25,4895200,4.07
+1989-10-16,51.50,53.88,50.50,53.75,7814400,4.10
+1989-10-13,55.38,55.50,51.00,53.00,5250400,4.05
+1989-10-12,55.63,55.88,55.25,55.63,3271200,4.25
+1989-10-11,56.13,56.25,55.75,55.88,2588800,4.27
+1989-10-10,56.25,56.38,55.88,56.38,2043200,4.30
+1989-10-09,56.50,56.63,56.25,56.25,857600,4.29
+1989-10-06,56.38,56.63,56.25,56.38,1610400,4.30
+1989-10-05,56.75,56.75,56.25,56.38,1564800,4.30
+1989-10-04,56.50,56.75,56.25,56.75,2850400,4.33
+1989-10-03,56.25,56.88,56.00,56.50,3240000,4.31
+1989-10-02,56.00,56.00,55.50,55.75,1833600,4.26
+1989-09-29,55.88,55.88,55.50,55.63,1836800,4.25
+1989-09-28,55.50,56.00,55.25,55.50,2924800,4.24
+1989-09-27,55.38,55.63,55.38,55.63,860800,4.25
+1989-09-26,55.50,56.13,55.50,55.63,1315200,4.25
+1989-09-25,55.38,55.63,55.13,55.63,1699200,4.25
+1989-09-22,55.63,56.00,55.63,55.63,1276000,4.25
+1989-09-21,55.75,56.00,55.63,55.63,1221600,4.25
+1989-09-20,55.50,56.00,55.38,55.75,1282400,4.26
+1989-09-19,56.00,56.25,55.63,55.63,1425600,4.25
+1989-09-18,55.50,56.38,55.38,56.38,1680000,4.30
+1989-09-15,55.00,55.88,55.00,55.88,4638400,4.27
+1989-09-14,54.88,55.25,54.75,54.88,1966400,4.19
+1989-09-13,55.38,55.75,55.00,55.00,3413600,4.20
+1989-09-12,55.25,56.00,55.25,55.50,1903200,4.24
+1989-09-11,56.00,56.13,55.25,55.50,1848000,4.24
+1989-09-08,56.13,56.25,55.50,56.13,1288000,4.29
+1989-09-07,55.38,56.50,55.38,55.88,2138400,4.27
+1989-09-06,56.75,56.88,55.25,55.38,1907200,4.23
+1989-09-05,56.75,57.38,56.63,56.88,2425600,4.34
+1989-09-01,56.00,57.13,55.88,56.63,3211200,4.32
+1989-08-31,54.75,55.75,54.38,55.75,1696000,4.26
+1989-08-30,54.50,55.00,54.38,54.63,2250400,4.17
+1989-08-29,55.13,55.50,54.75,54.88,1750400,4.19
+1989-08-28,55.00,55.38,54.88,55.38,1344800,4.23
+1989-08-25,55.25,55.63,55.25,55.63,1592000,4.25
+1989-08-24,54.25,56.00,54.25,56.00,3318400,4.28
+1989-08-23,53.38,54.38,53.38,54.13,2092000,4.13
+1989-08-22,53.38,53.75,52.75,53.63,1875200,4.09
+1989-08-21,54.25,54.63,53.63,53.63,3088000,4.09
+1989-08-18,54.00,55.13,54.00,55.00,2825600,4.17
+1989-08-17,54.88,55.00,54.13,54.25,2648800,4.11
+1989-08-16,54.75,55.00,54.63,55.00,2642400,4.17
+1989-08-15,53.38,54.50,53.38,54.50,2501600,4.13
+1989-08-14,53.25,54.25,53.25,53.38,2268000,4.05
+1989-08-11,54.88,54.88,54.00,54.00,2056000,4.09
+1989-08-10,53.75,54.50,53.75,54.50,2412000,4.13
+1989-08-09,53.88,54.63,53.88,54.13,3090400,4.10
+1989-08-08,54.25,54.88,54.00,54.13,3009600,4.10
+1989-08-07,53.75,54.75,53.63,54.50,1916000,4.13
+1989-08-04,54.13,54.25,53.63,53.75,2138400,4.07
+1989-08-03,54.25,54.50,54.00,54.25,2536800,4.11
+1989-08-02,54.00,54.38,53.63,54.38,1429600,4.12
+1989-08-01,54.88,54.88,54.00,54.13,7669600,4.10
+1989-07-31,54.75,55.00,54.38,54.88,7329600,4.16
+1989-07-28,54.88,55.00,54.63,54.88,2516800,4.16
+1989-07-27,55.00,55.00,54.50,54.75,2959200,4.15
+1989-07-26,54.88,55.25,54.50,55.13,3254400,4.18
+1989-07-25,54.50,55.25,54.50,54.88,2328000,4.16
+1989-07-24,54.63,54.63,54.00,54.63,1640000,4.14
+1989-07-21,54.13,55.13,54.00,55.00,3571200,4.17
+1989-07-20,54.25,54.75,54.13,54.38,2623200,4.12
+1989-07-19,52.75,54.88,52.75,54.63,4366400,4.14
+1989-07-18,53.00,53.13,52.75,52.75,1332000,4.00
+1989-07-17,53.00,53.50,53.00,53.25,1596000,4.04
+1989-07-14,53.00,53.38,52.13,53.38,1960000,4.05
+1989-07-13,53.38,53.50,52.88,53.00,1535200,4.02
+1989-07-12,52.50,53.50,52.38,53.50,2284800,4.05
+1989-07-11,51.63,52.63,51.63,52.63,2570400,3.99
+1989-07-10,51.25,51.75,51.13,51.50,1021600,3.90
+1989-07-07,50.88,51.88,50.75,51.25,1984800,3.88
+1989-07-06,50.63,50.88,50.13,50.63,2078400,3.84
+1989-07-05,50.13,50.50,49.88,50.38,1708000,3.82
+1989-07-03,50.38,50.50,50.13,50.38,767200,3.82
+1989-06-30,50.38,50.38,49.63,50.25,2276800,3.81
+1989-06-29,50.88,50.88,50.00,50.00,2236800,3.79
+1989-06-28,51.63,51.75,51.00,51.13,1704800,3.88
+1989-06-27,51.75,52.25,51.75,51.75,1811200,3.92
+1989-06-26,52.25,52.38,51.63,51.63,1972800,3.91
+1989-06-23,51.50,52.38,51.00,52.38,2376000,3.97
+1989-06-22,51.38,51.38,50.88,51.13,1237600,3.88
+1989-06-21,51.38,51.50,50.88,51.25,1808000,3.88
+1989-06-20,51.00,51.38,50.88,51.38,1900000,3.89
+1989-06-19,50.63,50.88,50.63,50.75,1123200,3.85
+1989-06-16,50.88,51.13,50.75,50.88,3666400,3.86
+1989-06-15,51.00,51.38,50.38,50.88,2280800,3.86
+1989-06-14,50.13,50.88,50.13,50.88,1495200,3.86
+1989-06-13,50.25,50.75,50.13,50.25,1194400,3.81
+1989-06-12,50.75,50.88,50.50,50.63,2048800,3.84
+1989-06-09,50.50,50.88,50.50,50.88,3940800,3.86
+1989-06-08,50.88,51.13,50.63,51.00,2041600,3.87
+1989-06-07,50.50,50.75,50.25,50.38,3310400,3.82
+1989-06-06,49.75,50.13,49.50,50.00,4076000,3.79
+1989-06-05,50.75,50.75,49.75,50.00,5068800,3.79
+1989-06-02,51.25,51.50,50.88,51.13,3348000,3.88
+1989-06-01,51.25,51.50,51.13,51.25,3020800,3.88
+1989-05-31,51.25,51.38,51.25,51.38,1619200,3.89
+1989-05-30,51.88,51.88,51.00,51.25,2820800,3.88
+1989-05-26,51.25,51.63,51.25,51.63,983200,3.91
+1989-05-25,51.00,51.38,51.00,51.25,1589600,3.88
+1989-05-24,51.25,51.75,51.25,51.38,2272000,3.89
+1989-05-23,51.50,51.63,51.25,51.50,2078400,3.90
+1989-05-22,51.25,52.00,51.00,51.63,4001600,3.91
+1989-05-19,51.63,51.75,51.25,51.50,3561600,3.87
+1989-05-18,51.63,51.75,51.50,51.63,3616800,3.88
+1989-05-17,51.63,52.25,51.50,51.75,7600800,3.89
+1989-05-16,52.00,52.13,51.25,51.50,4785600,3.87
+1989-05-15,52.00,52.88,51.88,52.50,6268800,3.95
+1989-05-12,51.75,51.88,50.75,51.63,4740000,3.88
+1989-05-11,50.25,50.38,50.00,50.38,1820800,3.79
+1989-05-10,50.38,50.38,49.88,50.00,1482400,3.76
+1989-05-09,50.88,50.88,49.88,50.25,2368800,3.78
+1989-05-08,50.38,50.50,49.50,50.00,1948000,3.76
+1989-05-05,50.38,51.13,50.38,50.63,2709600,3.81
+1989-05-04,50.88,51.00,50.25,50.50,1468000,3.80
+1989-05-03,51.13,51.25,50.88,51.00,2126400,3.84
+1989-05-02,51.25,52.13,51.13,51.50,4895200,3.87
+1989-05-01,51.50,51.63,51.13,51.38,2444800,3.86
+1989-04-28,51.50,52.38,50.88,52.00,5661600,3.91
+1989-04-27,49.38,53.50,49.38,52.38,12158400,3.94
+1989-04-26,48.13,49.25,48.00,48.88,2743200,3.68
+1989-04-25,48.50,48.63,48.13,48.13,1394400,3.62
+1989-04-24,48.25,48.88,48.13,48.25,3638400,3.63
+1989-04-21,48.13,48.63,48.13,48.63,2334400,3.66
+1989-04-20,48.00,48.38,47.38,48.38,3256800,3.64
+1989-04-19,47.13,48.00,47.13,47.63,4648800,3.58
+1989-04-18,46.25,47.50,45.88,47.38,9844800,3.56
+1989-04-17,46.38,46.50,45.88,46.13,2346400,3.47
+1989-04-14,45.88,46.38,45.88,46.38,1919200,3.49
+1989-04-13,46.25,46.38,45.63,45.75,1304000,3.44
+1989-04-12,46.50,46.63,46.13,46.50,1356800,3.50
+1989-04-11,46.75,46.88,46.38,46.75,3266400,3.52
+1989-04-10,46.63,46.75,46.13,46.38,1353600,3.49
+1989-04-07,46.38,46.63,46.25,46.50,1901600,3.50
+1989-04-06,46.63,46.63,46.25,46.38,2798400,3.49
+1989-04-05,46.25,46.75,46.25,46.63,2588000,3.51
+1989-04-04,46.25,46.50,45.88,46.50,2543200,3.50
+1989-04-03,45.75,46.50,45.63,46.50,2593600,3.50
+1989-03-31,45.00,46.00,45.00,45.50,2888000,3.42
+1989-03-30,44.38,45.13,44.25,45.00,1852000,3.38
+1989-03-29,44.25,44.75,44.25,44.50,1630400,3.35
+1989-03-28,43.75,44.38,43.63,44.25,981600,3.33
+1989-03-27,43.13,43.50,42.88,43.50,810400,3.27
+1989-03-23,43.25,43.50,43.00,43.00,1303200,3.23
+1989-03-22,43.13,43.63,43.13,43.50,1726400,3.27
+1989-03-21,44.13,44.25,43.50,43.63,1510400,3.28
+1989-03-20,44.38,44.38,43.38,43.75,1720800,3.29
+1989-03-17,44.50,44.63,44.13,44.50,3563200,3.35
+1989-03-16,45.00,45.38,44.88,45.25,3409600,3.40
+1989-03-15,44.88,45.38,44.75,45.00,1888000,3.38
+1989-03-14,45.13,45.38,44.75,44.88,1942400,3.38
+1989-03-13,44.38,45.13,44.38,45.00,1254400,3.38
+1989-03-10,44.50,44.63,44.13,44.38,1373600,3.34
+1989-03-09,45.13,45.25,44.88,44.88,1512800,3.38
+1989-03-08,44.88,45.75,44.88,45.38,2152000,3.41
+1989-03-07,44.50,45.13,44.25,44.88,3062400,3.38
+1989-03-06,44.00,44.50,43.88,44.50,2106400,3.35
+1989-03-03,43.75,43.88,43.75,43.75,1457600,3.29
+1989-03-02,43.38,43.88,43.38,43.88,1729600,3.30
+1989-03-01,43.88,44.00,43.38,43.50,2532800,3.27
+1989-02-28,43.00,43.75,42.88,43.75,3793600,3.29
+1989-02-27,43.25,43.38,42.75,42.75,2536800,3.21
+1989-02-24,44.00,44.00,43.25,43.38,2186400,3.26
+1989-02-23,44.25,44.38,43.50,44.13,2040000,3.32
+1989-02-22,44.63,44.75,44.13,44.25,2004000,3.33
+1989-02-21,44.63,44.75,44.25,44.63,1132800,3.36
+1989-02-17,44.50,45.00,44.50,44.50,1948800,3.35
+1989-02-16,44.25,44.75,44.00,44.38,2776000,3.34
+1989-02-15,43.88,44.38,43.88,44.25,2040000,3.33
+1989-02-14,43.75,44.25,43.75,43.88,2712800,3.30
+1989-02-13,44.13,44.25,43.50,43.50,2883200,3.27
+1989-02-10,44.75,45.63,44.63,44.75,4473600,3.34
+1989-02-09,44.88,46.38,44.88,45.63,5235200,3.40
+1989-02-08,44.50,45.38,44.50,45.25,2165600,3.37
+1989-02-07,45.00,45.38,44.13,44.25,3412000,3.30
+1989-02-06,44.88,45.38,44.75,45.00,4183200,3.35
+1989-02-03,44.25,45.00,44.25,44.75,837600,3.34
+1989-02-02,44.13,44.75,44.00,44.25,1416800,3.30
+1989-02-01,44.13,44.88,44.00,44.13,4150400,3.29
+1989-01-31,45.00,45.13,44.00,44.13,2659200,3.29
+1989-01-30,45.13,45.50,45.13,45.25,3105600,3.37
+1989-01-27,44.50,45.00,44.00,44.88,5530400,3.34
+1989-01-26,44.00,44.50,43.88,44.13,2772000,3.29
+1989-01-25,43.88,44.13,43.63,44.13,6016000,3.29
+1989-01-24,43.50,44.00,43.50,43.88,3136800,3.27
+1989-01-23,44.00,44.25,43.50,43.63,5418400,3.25
+1989-01-20,42.63,44.00,42.63,43.88,7268000,3.27
+1989-01-19,42.13,43.00,42.13,42.75,3937600,3.19
+1989-01-18,41.25,42.13,41.00,42.00,1971200,3.13
+1989-01-17,41.00,41.38,40.75,41.25,2082400,3.07
+1989-01-16,41.63,41.75,41.38,41.38,816800,3.08
+1989-01-13,41.63,41.88,41.50,41.75,1184800,3.11
+1989-01-12,41.38,41.75,41.13,41.50,2342400,3.09
+1989-01-11,41.13,41.25,40.88,41.25,1651200,3.07
+1989-01-10,41.50,41.50,41.00,41.13,1672000,3.07
+1989-01-09,41.38,41.50,41.13,41.25,3611200,3.07
+1989-01-06,41.50,41.63,41.38,41.50,2539200,3.09
+1989-01-05,41.00,41.50,40.88,41.25,2145600,3.07
+1989-01-04,40.50,41.25,40.25,41.00,1781600,3.06
+1989-01-03,41.13,41.13,39.88,40.13,3540000,2.99
+1988-12-30,41.25,41.50,40.88,41.13,1145600,3.07
+1988-12-29,40.88,41.50,40.75,41.38,1024000,3.08
+1988-12-28,40.38,40.88,40.38,40.75,1135200,3.04
+1988-12-27,40.13,40.50,40.13,40.38,568000,3.01
+1988-12-23,40.63,40.63,40.13,40.13,552000,2.99
+1988-12-22,40.25,40.88,40.25,40.50,2453600,3.02
+1988-12-21,40.63,40.75,40.25,40.63,1505600,3.03
+1988-12-20,41.38,41.63,40.63,40.63,2101600,3.03
+1988-12-19,40.50,41.50,40.50,41.13,2640800,3.07
+1988-12-16,40.13,41.00,40.13,41.00,3964800,3.06
+1988-12-15,40.13,40.25,39.88,40.25,1366400,3.00
+1988-12-14,40.13,40.25,39.88,40.00,1964000,2.98
+1988-12-13,40.38,40.38,40.25,40.25,1872000,3.00
+1988-12-12,40.00,40.63,39.88,40.63,2120000,3.03
+1988-12-09,39.88,40.25,39.88,40.00,1226400,2.98
+1988-12-08,40.50,40.50,39.88,39.88,1448000,2.97
+1988-12-07,40.25,41.00,40.25,40.63,1424800,3.03
+1988-12-06,40.50,40.75,40.25,40.63,2126400,3.03
+1988-12-05,39.63,40.38,39.63,40.00,2945600,2.98
+1988-12-02,39.50,39.75,39.13,39.63,3028000,2.95
+1988-12-01,40.00,40.13,39.88,39.88,1719200,2.97
+1988-11-30,40.25,40.38,39.88,40.13,3188800,2.99
+1988-11-29,39.50,40.63,39.50,40.13,1232800,2.99
+1988-11-28,39.50,39.88,39.38,39.63,1149600,2.95
+1988-11-25,39.50,39.50,39.13,39.25,678400,2.93
+1988-11-23,39.50,40.00,39.38,39.88,1172000,2.97
+1988-11-22,39.13,39.75,39.00,39.75,1192800,2.96
+1988-11-21,39.13,39.13,38.50,39.00,996000,2.91
+1988-11-18,38.75,39.50,38.75,39.38,1622400,2.94
+1988-11-17,38.38,38.88,38.38,38.63,1063200,2.88
+1988-11-16,39.25,39.25,38.38,38.38,2830400,2.86
+1988-11-15,38.38,38.88,38.38,38.88,1580000,2.90
+1988-11-14,38.63,38.63,38.13,38.50,2436800,2.87
+1988-11-11,39.88,39.88,39.13,39.13,1982400,2.89
+1988-11-10,40.00,40.25,39.75,39.88,1308800,2.94
+1988-11-09,40.38,40.88,40.25,40.38,1592800,2.98
+1988-11-08,40.88,41.00,40.63,40.63,1973600,3.00
+1988-11-07,40.88,40.88,40.50,40.88,1742400,3.02
+1988-11-04,41.13,41.50,40.88,41.00,1434400,3.02
+1988-11-03,41.75,41.88,41.25,41.25,2048000,3.04
+1988-11-02,42.13,42.13,41.75,41.88,2032800,3.09
+1988-11-01,41.75,41.75,41.50,41.63,1224000,3.07
+1988-10-31,41.50,44.38,41.25,41.63,1548000,3.07
+1988-10-28,41.13,41.63,41.13,41.50,1772000,3.06
+1988-10-27,42.00,42.13,41.00,41.13,1965600,3.03
+1988-10-26,42.50,42.63,41.88,42.13,5449600,3.11
+1988-10-25,42.38,42.50,42.25,42.25,1567200,3.12
+1988-10-24,42.13,42.50,42.00,42.25,1547200,3.12
+1988-10-21,42.00,42.25,41.38,42.13,2957600,3.11
+1988-10-20,41.25,42.25,41.25,42.25,2067200,3.12
+1988-10-19,41.88,42.00,41.38,41.50,1816800,3.06
+1988-10-18,41.75,41.75,41.25,41.75,2925600,3.08
+1988-10-17,40.63,41.63,40.50,41.50,2036800,3.06
+1988-10-14,40.88,41.38,40.50,40.88,2272000,3.02
+1988-10-13,40.13,41.00,40.13,40.75,1852800,3.01
+1988-10-12,41.25,41.38,39.88,40.38,3389600,2.98
+1988-10-11,41.50,41.63,41.13,41.50,1920800,3.06
+1988-10-10,41.88,42.00,41.50,41.88,2276800,3.09
+1988-10-07,41.25,42.13,41.25,41.88,3512800,3.09
+1988-10-06,41.50,41.63,41.13,41.38,3607200,3.05
+1988-10-05,40.88,41.50,40.75,41.25,3277600,3.04
+1988-10-04,40.00,42.00,39.88,41.00,4561600,3.02
+1988-10-03,40.00,40.13,39.63,40.00,1988800,2.95
+1988-09-30,40.25,40.25,39.75,39.88,1973600,2.94
+1988-09-29,39.63,40.13,39.50,40.13,1557600,2.96
+1988-09-28,39.50,39.63,39.38,39.63,1728000,2.92
+1988-09-27,39.50,39.75,39.38,39.63,1704000,2.92
+1988-09-26,38.88,39.63,38.88,39.38,2796800,2.91
+1988-09-23,39.13,39.13,38.63,38.88,2806400,2.87
+1988-09-22,38.38,39.25,38.00,39.25,2157600,2.90
+1988-09-21,38.50,38.50,38.00,38.38,807200,2.83
+1988-09-20,37.88,38.50,37.75,38.38,944000,2.83
+1988-09-19,37.88,38.13,37.75,37.88,3233600,2.79
+1988-09-16,37.13,38.38,37.13,38.38,3652800,2.83
+1988-09-15,37.88,38.13,37.50,37.50,1847200,2.77
+1988-09-14,38.13,38.25,37.38,37.88,1760800,2.79
+1988-09-13,37.00,38.00,36.88,37.75,3728000,2.78
+1988-09-12,36.50,37.25,36.38,37.13,2209600,2.74
+1988-09-09,35.88,36.88,35.75,36.50,2425600,2.69
+1988-09-08,36.50,36.50,35.75,35.75,1792800,2.64
+1988-09-07,36.63,36.75,36.13,36.50,1562400,2.69
+1988-09-06,36.38,36.63,36.25,36.63,1241600,2.70
+1988-09-02,36.75,37.38,36.75,36.75,1270400,2.71
+1988-09-01,36.50,36.75,36.13,36.25,3510400,2.67
+1988-08-31,36.75,36.88,36.63,36.75,988000,2.71
+1988-08-30,36.38,36.75,36.38,36.63,1064000,2.70
+1988-08-29,35.50,36.50,35.38,36.38,1516800,2.68
+1988-08-26,35.13,35.50,35.13,35.38,2300000,2.61
+1988-08-25,35.13,35.38,35.00,35.25,1496800,2.60
+1988-08-24,35.00,35.38,35.00,35.38,1187200,2.61
+1988-08-23,35.13,35.25,34.88,35.00,2071200,2.58
+1988-08-22,35.25,35.63,35.00,35.13,1351200,2.59
+1988-08-19,36.00,36.13,35.75,35.75,1449600,2.61
+1988-08-18,36.00,36.25,35.75,36.00,1305600,2.63
+1988-08-17,36.38,36.38,35.25,36.25,1537600,2.64
+1988-08-16,36.13,36.63,35.88,36.25,1645600,2.64
+1988-08-15,36.25,36.50,36.13,36.38,786400,2.65
+1988-08-12,36.00,36.38,35.75,36.38,2009600,2.65
+1988-08-11,36.25,36.50,36.00,36.13,1453600,2.64
+1988-08-10,36.63,37.00,36.38,36.50,2672800,2.66
+1988-08-09,37.50,37.50,36.88,36.88,1052800,2.69
+1988-08-08,38.13,38.25,37.63,37.63,1864800,2.74
+1988-08-05,37.50,38.25,37.50,38.25,1365600,2.79
+1988-08-04,38.00,38.13,37.25,37.63,1344800,2.74
+1988-08-03,38.13,38.25,37.50,38.00,2087200,2.77
+1988-08-02,37.25,38.13,37.25,38.13,2505600,2.78
+1988-08-01,37.75,37.75,37.25,37.38,1005600,2.73
+1988-07-29,37.00,37.63,37.00,37.50,2847200,2.74
+1988-07-28,36.75,37.00,36.38,37.00,2404000,2.70
+1988-07-27,37.00,37.13,36.50,36.75,1441600,2.68
+1988-07-26,36.63,37.25,36.50,37.00,1884000,2.70
+1988-07-25,36.50,36.75,36.38,36.75,2059200,2.68
+1988-07-22,37.00,37.00,36.13,36.50,1906400,2.66
+1988-07-21,37.38,37.38,36.88,37.00,1381600,2.70
+1988-07-20,37.63,37.75,37.00,37.50,1880000,2.74
+1988-07-19,38.50,38.63,37.38,37.38,1724000,2.73
+1988-07-18,37.38,38.38,37.00,38.13,3994400,2.78
+1988-07-15,38.13,38.25,37.13,37.50,2656000,2.74
+1988-07-14,37.00,38.13,36.63,38.13,2404800,2.78
+1988-07-13,37.00,37.25,36.50,37.13,2064000,2.71
+1988-07-12,37.13,37.25,36.38,36.88,1785600,2.69
+1988-07-11,37.63,37.88,37.13,37.25,2677600,2.72
+1988-07-08,38.00,38.25,37.63,37.63,1142400,2.74
+1988-07-07,38.38,38.50,37.75,38.13,2876000,2.78
+1988-07-06,38.50,39.13,38.25,38.50,2508000,2.81
+1988-07-05,38.38,38.50,38.25,38.38,1305600,2.80
+1988-07-01,38.38,38.88,38.38,38.63,1474400,2.82
+1988-06-30,38.38,38.63,38.13,38.50,2394400,2.81
+1988-06-29,38.63,38.75,38.25,38.25,1616800,2.79
+1988-06-28,38.38,38.63,38.13,38.50,2444800,2.81
+1988-06-27,39.00,39.00,38.25,38.38,1824000,2.80
+1988-06-24,39.50,39.50,38.38,38.75,2176800,2.83
+1988-06-23,39.75,40.00,39.38,39.38,4195200,2.87
+1988-06-22,39.88,40.25,39.25,39.75,2050400,2.90
+1988-06-21,38.88,39.50,38.63,39.25,1871200,2.86
+1988-06-20,38.75,38.75,38.00,38.38,2792000,2.80
+1988-06-17,39.13,39.13,38.00,39.13,3671200,2.85
+1988-06-16,39.75,39.75,38.75,38.88,2447200,2.84
+1988-06-15,39.63,39.75,39.00,39.75,1735200,2.90
+1988-06-14,39.38,41.00,39.38,39.88,5441600,2.91
+1988-06-13,39.00,39.38,38.50,38.75,962400,2.83
+1988-06-10,39.75,40.38,38.88,38.88,2392800,2.84
+1988-06-09,38.75,40.00,38.50,39.88,3128800,2.91
+1988-06-08,38.38,39.00,38.13,38.75,3804000,2.83
+1988-06-07,37.63,38.63,37.50,38.25,2947200,2.79
+1988-06-06,38.50,38.50,37.88,38.00,1669600,2.77
+1988-06-03,37.88,38.75,37.88,38.75,1263200,2.83
+1988-06-02,37.25,38.38,37.25,38.00,3504000,2.77
+1988-06-01,37.75,38.25,37.50,38.00,2195200,2.77
+1988-05-31,36.00,37.50,36.00,37.50,2871200,2.74
+1988-05-27,36.38,36.75,35.75,36.00,2492000,2.63
+1988-05-26,36.50,37.38,36.25,36.63,4133600,2.67
+1988-05-25,38.50,38.88,36.00,36.63,8273600,2.67
+1988-05-24,37.25,38.13,37.13,38.13,2972000,2.78
+1988-05-23,37.13,37.38,36.88,37.38,1825600,2.73
+1988-05-20,36.25,37.25,36.00,37.25,1931200,2.72
+1988-05-19,35.63,36.38,35.25,36.38,1978400,2.65
+1988-05-18,36.75,37.50,35.75,36.00,2469600,2.63
+1988-05-17,37.88,38.00,36.75,36.75,1701600,2.68
+1988-05-16,37.88,38.25,37.63,37.63,1567200,2.74
+1988-05-13,37.25,38.50,37.25,38.38,1528000,2.77
+1988-05-12,37.50,37.75,37.25,37.50,1416800,2.71
+1988-05-11,37.25,37.63,36.75,37.25,3959200,2.69
+1988-05-10,38.25,38.75,38.00,38.50,2514400,2.78
+1988-05-09,38.38,38.88,38.25,38.38,1796800,2.77
+1988-05-06,38.13,38.63,38.00,38.25,2379200,2.76
+1988-05-05,39.00,39.00,38.25,38.25,2825600,2.76
+1988-05-04,39.63,39.63,39.00,39.25,1750400,2.83
+1988-05-03,39.38,39.75,39.25,39.75,1393600,2.87
+1988-05-02,38.88,39.38,38.88,39.38,1561600,2.84
+1988-04-29,39.50,39.63,38.50,38.88,2114400,2.81
+1988-04-28,39.88,40.00,39.13,39.38,1717600,2.84
+1988-04-27,39.63,40.13,39.63,40.13,2855200,2.90
+1988-04-26,39.38,40.00,39.38,39.63,2604000,2.86
+1988-04-25,39.38,39.38,38.88,39.25,1744000,2.83
+1988-04-22,38.50,39.25,38.38,38.88,1381600,2.81
+1988-04-21,38.38,39.13,38.13,38.38,2400000,2.77
+1988-04-20,38.63,39.00,38.13,38.13,2950400,2.75
+1988-04-19,38.75,39.63,38.75,38.75,3940000,2.80
+1988-04-18,38.50,39.38,38.25,39.13,3408000,2.82
+1988-04-15,40.00,40.00,38.63,39.13,5006400,2.82
+1988-04-14,40.75,40.75,39.50,39.88,3526400,2.88
+1988-04-13,41.00,41.50,40.38,41.50,1704800,3.00
+1988-04-12,40.63,40.88,40.25,40.88,2350400,2.95
+1988-04-11,41.13,41.50,40.50,40.88,1648800,2.95
+1988-04-08,40.00,41.75,39.75,41.13,4028000,2.97
+1988-04-07,39.63,40.50,39.63,40.50,2327200,2.92
+1988-04-06,38.88,39.38,38.38,39.38,5230400,2.84
+1988-04-05,38.13,38.75,38.13,38.50,3168800,2.78
+1988-04-04,39.00,39.25,38.25,38.38,2042400,2.77
+1988-03-31,39.25,39.38,38.50,39.00,2347200,2.82
+1988-03-30,40.50,40.50,39.38,39.50,1816800,2.85
+1988-03-29,40.13,40.63,40.13,40.13,2228000,2.90
+1988-03-28,39.63,40.13,39.50,40.00,1713600,2.89
+1988-03-25,40.63,41.00,39.63,40.00,3636800,2.89
+1988-03-24,41.63,41.63,40.13,40.63,3201600,2.93
+1988-03-23,41.75,42.50,41.75,42.25,5096000,3.05
+1988-03-22,41.63,42.00,41.38,41.88,1825600,3.02
+1988-03-21,42.38,42.38,41.25,41.75,1978400,3.01
+1988-03-18,42.38,42.38,41.75,42.25,4055200,3.05
+1988-03-17,41.75,42.50,41.75,42.13,3338400,3.04
+1988-03-16,40.88,42.00,40.75,42.00,3023200,3.03
+1988-03-15,41.00,41.25,40.63,40.75,2971200,2.94
+1988-03-14,39.63,40.75,39.63,40.75,2700000,2.94
+1988-03-11,38.63,40.00,38.63,39.88,2873600,2.88
+1988-03-10,39.63,39.75,38.50,38.88,2987200,2.81
+1988-03-09,40.00,40.00,39.38,39.63,2914400,2.86
+1988-03-08,39.63,40.13,39.50,40.00,2333600,2.89
+1988-03-07,39.25,39.38,39.00,39.25,1671200,2.83
+1988-03-04,39.13,39.88,38.88,39.00,2857600,2.82
+1988-03-03,40.50,40.50,39.25,39.50,2152000,2.85
+1988-03-02,40.50,40.88,40.13,40.25,2042400,2.91
+1988-03-01,40.88,41.13,40.00,40.38,2077600,2.91
+1988-02-29,40.25,41.13,40.25,40.75,2332800,2.94
+1988-02-26,40.13,40.38,39.38,40.25,2426400,2.91
+1988-02-25,40.75,42.00,40.38,40.38,4590400,2.91
+1988-02-24,40.00,40.75,40.00,40.63,3985600,2.93
+1988-02-23,39.88,40.38,39.38,39.63,3479200,2.86
+1988-02-22,38.38,40.25,38.25,40.25,4624000,2.91
+1988-02-19,38.00,38.75,37.63,38.75,2716800,2.80
+1988-02-18,38.00,38.50,37.75,38.00,3447200,2.74
+1988-02-17,37.63,38.38,37.63,38.25,3458400,2.76
+1988-02-16,37.63,37.63,37.00,37.63,1600000,2.72
+1988-02-12,36.75,37.63,36.75,37.38,3529600,2.70
+1988-02-11,37.13,37.25,36.88,37.00,2222400,2.65
+1988-02-10,36.50,37.00,36.38,37.00,4095200,2.65
+1988-02-09,36.75,36.88,36.00,36.38,2923200,2.60
+1988-02-08,36.00,36.50,35.75,36.38,4374400,2.60
+1988-02-05,37.13,37.50,37.13,37.38,1362400,2.67
+1988-02-04,37.50,37.63,36.63,37.13,4187200,2.65
+1988-02-03,38.13,38.38,37.13,37.50,4244000,2.68
+1988-02-02,38.75,38.75,38.25,38.50,1888000,2.75
+1988-02-01,38.63,38.88,38.38,38.63,2540000,2.76
+1988-01-29,37.75,38.38,37.63,38.38,2807200,2.74
+1988-01-28,38.00,38.38,37.38,37.88,2588000,2.71
+1988-01-27,37.13,38.63,37.13,37.75,3416000,2.70
+1988-01-26,37.13,37.63,36.88,37.38,3355200,2.67
+1988-01-25,36.50,37.63,36.50,37.00,4564800,2.65
+1988-01-22,35.13,36.63,35.00,36.63,5729600,2.62
+1988-01-21,34.88,35.00,34.25,34.88,3297600,2.49
+1988-01-20,35.63,35.63,34.50,34.50,3388800,2.47
+1988-01-19,35.38,36.00,35.00,35.38,1605600,2.53
+1988-01-18,35.88,36.13,35.25,35.63,2138400,2.55
+1988-01-15,36.00,36.25,35.63,36.00,4527200,2.57
+1988-01-14,35.13,35.38,34.75,34.88,1883200,2.49
+1988-01-13,33.63,34.88,33.38,34.63,2512800,2.48
+1988-01-12,34.38,34.50,33.25,34.00,3144800,2.43
+1988-01-11,34.63,34.88,33.00,34.38,2170400,2.46
+1988-01-08,36.25,36.50,34.50,35.50,3372000,2.54
+1988-01-07,36.00,36.50,35.63,36.25,2507200,2.59
+1988-01-06,36.00,36.50,35.75,36.38,3651200,2.60
+1988-01-05,35.75,36.38,35.50,35.63,3494400,2.55
+1988-01-04,34.13,35.13,34.00,34.88,2890400,2.49
+1987-12-31,32.63,33.88,32.13,33.88,3912000,2.42
+1987-12-30,33.00,33.38,32.38,32.63,4842400,2.33
+1987-12-29,32.88,33.25,32.50,32.75,2015200,2.34
+1987-12-28,32.50,33.13,32.25,33.00,2574400,2.36
+1987-12-24,34.50,34.50,33.50,33.75,1403200,2.41
+1987-12-23,34.75,35.25,34.13,34.38,3357600,2.46
+1987-12-22,34.38,34.75,33.63,34.63,2580000,2.48
+1987-12-21,34.50,35.00,34.25,34.63,4291200,2.48
+1987-12-18,34.25,34.75,33.88,34.75,5021600,2.48
+1987-12-17,33.88,34.38,33.63,33.75,3625600,2.41
+1987-12-16,33.63,34.38,33.25,34.25,3898400,2.45
+1987-12-15,32.88,34.00,32.88,33.50,4894400,2.40
+1987-12-14,31.37,33.00,31.37,32.88,3039200,2.35
+1987-12-11,31.25,31.75,31.25,31.62,2896000,2.26
+1987-12-10,32.25,32.38,31.25,31.25,3673600,2.23
+1987-12-09,32.75,33.00,32.00,32.50,3626400,2.32
+1987-12-08,30.87,32.75,30.50,32.75,3162400,2.34
+1987-12-07,30.75,30.75,30.25,30.62,2359200,2.19
+1987-12-04,31.12,31.62,30.00,30.12,3595200,2.15
+1987-12-03,31.87,32.25,30.62,31.12,3945600,2.23
+1987-12-02,31.50,32.25,31.00,31.62,3583200,2.26
+1987-12-01,32.00,32.25,31.25,31.37,2792000,2.24
+1987-11-30,33.13,33.13,31.00,31.62,4475200,2.26
+1987-11-27,34.88,34.88,34.13,34.13,1315200,2.44
+1987-11-25,34.25,35.00,34.13,34.75,8600800,2.48
+1987-11-24,32.75,34.88,32.75,34.25,13392000,2.45
+1987-11-23,30.87,31.12,30.25,31.12,5863200,2.23
+1987-11-20,31.00,31.25,30.37,30.75,5116800,2.20
+1987-11-19,32.38,32.50,31.62,31.62,4274400,2.26
+1987-11-18,32.50,32.63,31.37,32.38,4562400,2.32
+1987-11-17,33.50,33.50,32.00,32.38,4843200,2.32
+1987-11-16,33.63,34.50,32.75,34.25,2648000,2.45
+1987-11-13,35.25,35.38,33.75,34.00,3600000,2.41
+1987-11-12,36.00,36.50,35.38,35.63,5017600,2.52
+1987-11-11,34.88,35.25,34.75,35.00,2996000,2.48
+1987-11-10,33.50,35.25,33.38,34.63,5031200,2.45
+1987-11-09,34.50,34.50,33.13,33.88,4414400,2.40
+1987-11-06,36.13,36.25,34.00,35.00,5384800,2.48
+1987-11-05,35.50,36.63,35.50,36.13,5609600,2.56
+1987-11-04,35.38,38.13,35.25,36.63,3016000,2.59
+1987-11-03,36.13,36.13,35.00,35.88,3954400,2.54
+1987-11-02,35.00,36.25,34.63,36.25,3637600,2.57
+1987-10-30,35.75,36.13,34.50,35.25,9360000,2.49
+1987-10-29,35.25,35.88,34.50,35.13,6468000,2.49
+1987-10-28,33.75,35.38,33.63,35.13,5234400,2.49
+1987-10-27,34.25,34.50,33.75,34.13,5292000,2.42
+1987-10-26,35.75,35.75,33.13,33.50,5199200,2.37
+1987-10-23,35.75,37.00,35.50,36.63,6312800,2.59
+1987-10-22,35.00,37.50,35.00,36.88,8109600,2.61
+1987-10-21,42.00,43.50,38.00,39.00,14245600,2.76
+1987-10-20,40.25,42.63,31.75,40.00,7726400,2.83
+1987-10-19,46.50,46.75,38.88,41.00,8122400,2.90
+1987-10-16,52.25,52.38,47.50,48.63,5515200,3.44
+1987-10-15,52.00,53.13,51.50,52.38,6851200,3.71
+1987-10-14,53.63,53.75,52.50,53.25,2444000,3.77
+1987-10-13,53.50,54.13,53.00,54.13,3602400,3.83
+1987-10-12,53.25,53.38,52.25,53.13,2562400,3.76
+1987-10-09,54.25,54.25,53.00,53.00,1878400,3.75
+1987-10-08,55.13,55.38,53.75,54.50,2393600,3.86
+1987-10-07,56.38,56.38,54.50,55.13,3629600,3.90
+1987-10-06,57.25,57.63,56.00,56.00,2236800,3.96
+1987-10-05,57.50,57.88,57.00,57.50,1685600,4.07
+1987-10-02,57.75,58.00,57.50,57.75,3020000,4.09
+1987-10-01,57.75,58.13,57.38,57.75,2088800,4.09
+1987-09-30,57.25,58.00,56.63,58.00,3492800,4.10
+1987-09-29,58.75,59.63,58.00,58.00,2536000,4.10
+1987-09-28,57.25,59.00,57.25,58.75,5037600,4.16
+1987-09-25,56.38,56.63,55.88,56.50,1061600,4.00
+1987-09-24,56.38,56.75,56.13,56.13,2175200,3.97
+1987-09-23,55.63,56.63,55.63,56.63,3435200,4.01
+1987-09-22,55.00,55.38,54.50,55.25,3398400,3.91
+1987-09-21,54.00,55.00,54.00,54.38,1808000,3.85
+1987-09-18,53.75,54.38,52.75,54.00,2405600,3.82
+1987-09-17,54.50,54.63,53.25,53.75,1916000,3.80
+1987-09-16,54.63,55.38,54.13,54.13,2024000,3.83
+1987-09-15,56.00,56.13,54.63,54.75,2278400,3.87
+1987-09-14,56.25,56.50,55.63,56.25,1669600,3.98
+1987-09-11,55.13,56.38,55.13,55.75,1677600,3.95
+1987-09-10,55.25,55.38,54.88,55.00,2066400,3.89
+1987-09-09,54.00,55.13,53.50,54.75,3869600,3.87
+1987-09-08,53.88,54.25,52.50,54.00,3235200,3.82
+1987-09-04,55.25,55.50,54.38,54.38,1349600,3.85
+1987-09-03,56.50,56.63,54.50,55.38,3282400,3.92
+1987-09-02,56.75,56.88,55.38,56.00,4128800,3.96
+1987-09-01,57.75,58.63,57.13,57.13,2354400,4.04
+1987-08-31,57.13,57.63,56.38,57.63,1384800,4.08
+1987-08-28,57.50,57.75,57.13,57.25,2207200,4.05
+1987-08-27,57.38,58.00,57.25,57.38,2807200,4.06
+1987-08-26,58.00,58.13,57.25,57.38,3949600,4.06
+1987-08-25,57.75,58.38,57.63,58.13,4426400,4.11
+1987-08-24,58.00,58.38,57.25,57.25,2418400,4.05
+1987-08-21,58.13,58.50,57.88,58.13,3369600,4.11
+1987-08-20,58.25,58.50,56.88,58.13,7835200,4.11
+1987-08-19,57.25,57.75,56.63,57.50,3779200,4.07
+1987-08-18,58.50,58.63,56.25,56.75,5283200,4.02
+1987-08-17,59.25,60.13,58.88,59.25,8080000,4.19
+1987-08-14,58.13,60.50,58.00,60.25,7732000,4.24
+1987-08-13,57.88,58.50,57.75,58.13,5087200,4.09
+1987-08-12,57.50,58.25,57.50,57.88,2835200,4.07
+1987-08-11,57.75,58.75,57.63,58.00,5428000,4.08
+1987-08-10,57.00,58.00,57.00,57.88,3213600,4.07
+1987-08-07,57.50,57.63,56.63,56.88,2946400,4.00
+1987-08-06,57.25,57.50,56.88,57.25,2993600,4.03
+1987-08-05,56.75,57.63,56.75,57.38,4316800,4.04
+1987-08-04,56.50,57.00,56.38,57.00,3761600,4.01
+1987-08-03,56.88,57.38,56.50,57.00,3919200,4.01
+1987-07-31,57.50,58.50,57.50,57.75,7578400,4.06
+1987-07-30,56.00,57.63,55.63,57.63,4396000,4.05
+1987-07-29,55.75,55.88,55.38,55.75,2388800,3.92
+1987-07-28,55.88,56.38,55.50,55.88,5393600,3.93
+1987-07-27,54.88,55.25,54.75,55.00,2896800,3.87
+1987-07-24,54.13,54.88,54.13,54.63,1445600,3.84
+1987-07-23,53.38,54.88,53.38,54.38,4360000,3.83
+1987-07-22,52.88,53.63,52.25,53.38,1902400,3.76
+1987-07-21,54.13,54.25,52.25,53.00,3456800,3.73
+1987-07-20,54.88,54.88,54.13,54.13,2364800,3.81
+1987-07-17,53.25,55.75,53.00,54.75,6967200,3.85
+1987-07-16,53.75,54.00,53.00,53.25,2624800,3.75
+1987-07-15,54.00,54.63,53.63,53.63,4962400,3.77
+1987-07-14,53.88,54.75,53.75,54.50,2281600,3.83
+1987-07-13,54.25,54.25,53.50,53.75,2852800,3.78
+1987-07-10,53.50,54.25,53.38,54.13,1626400,3.81
+1987-07-09,53.63,53.88,53.25,53.50,2638400,3.76
+1987-07-08,53.50,53.88,53.25,53.75,2329600,3.78
+1987-07-07,53.63,54.25,53.50,54.00,4693600,3.80
+1987-07-06,53.00,53.75,52.88,53.50,4954400,3.76
+1987-07-02,53.00,53.38,52.63,52.75,4163200,3.71
+1987-07-01,52.25,53.38,52.25,53.00,6773600,3.73
+1987-06-30,50.75,53.13,50.63,52.25,9680000,3.68
+1987-06-29,49.88,50.88,49.88,50.63,4058400,3.56
+1987-06-26,48.75,49.63,48.50,49.25,1706400,3.46
+1987-06-25,49.00,49.38,48.75,48.88,2718400,3.44
+1987-06-24,49.00,49.50,48.75,49.00,2056000,3.45
+1987-06-23,49.63,49.88,49.00,49.25,2129600,3.46
+1987-06-22,49.38,49.63,49.25,49.38,1814400,3.47
+1987-06-19,49.38,49.63,49.13,49.63,2976000,3.49
+1987-06-18,48.75,49.25,48.75,49.13,1317600,3.46
+1987-06-17,49.13,49.50,48.88,49.25,1921600,3.46
+1987-06-16,49.25,49.75,48.88,49.63,1866400,3.49
+1987-06-15,49.50,49.75,49.13,49.50,1624000,3.48
+1987-06-12,49.75,50.00,49.00,49.38,3187200,3.47
+1987-06-11,48.25,50.00,48.13,49.63,3902400,3.49
+1987-06-10,47.25,49.00,47.25,47.88,2664000,3.37
+1987-06-09,47.38,47.63,47.00,47.25,2455200,3.32
+1987-06-08,46.38,47.13,46.13,46.75,1102400,3.29
+1987-06-05,46.88,47.00,45.88,46.00,1952800,3.24
+1987-06-04,46.13,46.75,46.00,46.75,1492000,3.29
+1987-06-03,46.25,46.38,45.50,46.00,2144000,3.24
+1987-06-02,45.75,46.00,45.25,45.75,2347200,3.22
+1987-06-01,46.00,46.38,45.63,45.63,2156800,3.21
+1987-05-29,46.88,46.88,45.13,45.50,3140000,3.20
+1987-05-28,47.75,47.88,46.50,46.63,1804000,3.28
+1987-05-27,47.50,48.50,47.25,48.00,1700800,3.38
+1987-05-26,47.25,47.88,47.00,47.50,1922400,3.34
+1987-05-22,45.75,47.00,45.63,47.00,2096800,3.31
+1987-05-21,45.75,46.00,45.25,45.63,2871200,3.21
+1987-05-20,46.13,46.38,45.00,45.63,3239200,3.21
+1987-05-19,46.50,46.88,46.25,46.50,3254400,3.27
+1987-05-18,46.25,46.38,45.50,46.25,2635200,3.25
+1987-05-15,47.00,47.50,45.75,46.38,4679200,3.24
+1987-05-14,48.88,48.88,47.88,47.88,1963200,3.34
+1987-05-13,48.25,48.63,48.00,48.38,2524800,3.38
+1987-05-12,47.63,48.13,47.25,48.13,1832800,3.36
+1987-05-11,47.25,48.13,47.25,47.50,4077600,3.32
+1987-05-08,47.38,47.75,46.38,46.75,2418400,3.26
+1987-05-07,48.25,48.50,47.63,47.75,2759200,3.33
+1987-05-06,47.63,48.00,47.50,47.75,4598400,3.33
+1987-05-05,47.38,48.25,47.38,47.88,4446400,3.34
+1987-05-04,46.50,47.13,46.38,47.00,3847200,3.28
+1987-05-01,46.38,47.00,46.00,46.63,3296800,3.26
+1987-04-30,45.88,46.63,45.63,46.25,2352000,3.23
+1987-04-29,44.88,46.00,44.75,45.88,3096800,3.20
+1987-04-28,45.00,45.25,44.63,44.75,3308800,3.12
+1987-04-27,44.63,45.00,43.50,44.50,7593600,3.11
+1987-04-24,45.00,45.38,44.50,44.75,3817600,3.12
+1987-04-23,45.25,45.88,44.00,45.63,8800000,3.19
+1987-04-22,46.50,46.50,44.88,45.38,5531200,3.17
+1987-04-21,46.00,46.75,45.38,46.38,3411200,3.24
+1987-04-20,47.00,47.00,45.50,46.25,4189600,3.23
+1987-04-16,47.25,47.63,46.50,46.75,6548800,3.26
+1987-04-15,47.63,48.00,45.50,46.88,5304800,3.27
+1987-04-14,48.00,48.25,47.00,47.38,4952000,3.31
+1987-04-13,48.88,49.13,48.00,48.13,3268800,3.36
+1987-04-10,48.50,49.50,48.13,48.88,2304000,3.41
+1987-04-09,50.13,50.25,47.88,48.63,5768800,3.40
+1987-04-08,50.75,50.88,48.63,49.75,5269600,3.47
+1987-04-07,51.75,52.13,51.00,51.13,2356000,3.57
+1987-04-06,52.00,52.25,51.38,51.75,2524000,3.61
+1987-04-03,50.13,51.50,49.88,51.38,3140000,3.59
+1987-04-02,50.88,51.00,49.88,49.88,2097600,3.48
+1987-04-01,50.25,50.88,50.00,50.63,3435200,3.54
+1987-03-31,49.25,50.88,49.25,50.88,3971200,3.55
+1987-03-30,47.25,48.75,46.25,48.63,4802400,3.40
+1987-03-27,51.50,51.63,49.50,49.63,5254400,3.47
+1987-03-26,52.25,52.38,51.50,51.63,3424000,3.60
+1987-03-25,52.63,52.75,52.13,52.25,3247200,3.65
+1987-03-24,52.50,52.63,51.75,52.25,3631200,3.65
+1987-03-23,52.88,53.25,52.25,52.50,4309600,3.67
+1987-03-20,53.00,53.38,52.50,52.88,4013600,3.69
+1987-03-19,52.63,52.88,52.13,52.88,2595200,3.69
+1987-03-18,53.63,53.63,52.38,52.75,2739200,3.68
+1987-03-17,52.38,54.25,51.75,53.13,3976000,3.71
+1987-03-16,52.63,52.88,52.13,52.63,2527200,3.67
+1987-03-13,53.13,53.25,52.63,52.75,1604800,3.68
+1987-03-12,53.13,53.25,52.50,52.75,1703200,3.68
+1987-03-11,52.38,53.50,52.00,53.13,3918400,3.71
+1987-03-10,52.25,52.50,51.88,52.00,3038400,3.63
+1987-03-09,53.50,53.50,51.63,52.00,3514400,3.63
+1987-03-06,54.75,54.75,53.00,53.25,4506400,3.72
+1987-03-05,53.88,54.38,53.63,53.75,3007200,3.75
+1987-03-04,53.00,53.75,52.63,53.50,2666400,3.74
+1987-03-03,53.63,53.75,52.25,52.25,3485600,3.65
+1987-03-02,54.63,54.75,53.75,53.75,2746400,3.75
+1987-02-27,54.38,54.75,54.25,54.63,1913600,3.81
+1987-02-26,54.50,54.50,53.63,54.13,4784800,3.78
+1987-02-25,54.50,54.88,53.75,54.25,3317600,3.79
+1987-02-24,53.88,54.38,53.13,54.25,4974400,3.79
+1987-02-23,53.63,53.88,52.75,53.63,4826400,3.74
+1987-02-20,51.63,53.38,51.50,53.38,6569600,3.73
+1987-02-19,52.88,52.88,50.63,51.88,4617600,3.62
+1987-02-18,53.50,53.63,51.88,52.50,5281600,3.67
+1987-02-17,51.88,52.50,51.63,52.50,3732800,3.67
+1987-02-13,51.25,51.63,50.75,51.25,4636000,3.58
+1987-02-12,50.88,51.50,50.25,51.00,4379200,3.54
+1987-02-11,50.13,50.50,50.00,50.38,2592000,3.49
+1987-02-10,51.00,51.63,49.75,50.25,4430400,3.48
+1987-02-09,51.13,51.63,50.63,50.75,3731200,3.52
+1987-02-06,50.63,51.50,50.50,51.00,4508800,3.54
+1987-02-05,49.75,50.38,49.50,50.38,5023200,3.49
+1987-02-04,49.00,49.13,48.75,49.00,4224800,3.40
+1987-02-03,49.00,49.25,48.63,48.63,4956000,3.37
+1987-02-02,49.38,49.38,48.75,49.00,6780000,3.40
+1987-01-30,49.75,49.75,49.13,49.38,3438400,3.42
+1987-01-29,49.50,49.88,49.38,49.63,3771200,3.44
+1987-01-28,49.50,49.75,49.25,49.38,5163200,3.42
+1987-01-27,48.13,49.88,47.75,49.13,5377600,3.41
+1987-01-26,48.50,48.50,48.00,48.00,3884000,3.33
+1987-01-23,49.25,50.00,48.50,48.63,8480000,3.37
+1987-01-22,49.63,50.00,48.25,49.00,9120000,3.40
+1987-01-21,49.13,50.00,49.13,49.50,4576000,3.43
+1987-01-20,49.50,49.75,49.25,49.75,3972000,3.45
+1987-01-19,49.13,49.25,48.50,48.75,3112800,3.38
+1987-01-16,49.88,50.38,49.25,49.25,5164800,3.42
+1987-01-15,49.25,49.75,48.75,49.75,6795200,3.45
+1987-01-14,48.00,49.25,47.63,48.38,6106400,3.35
+1987-01-13,47.25,47.63,47.25,47.63,2615200,3.30
+1987-01-12,48.13,48.13,47.50,47.63,3038400,3.30
+1987-01-09,48.50,48.75,48.00,48.13,3068000,3.34
+1987-01-08,48.75,48.75,48.00,48.75,3816800,3.38
+1987-01-07,47.50,48.38,47.38,48.25,4233600,3.35
+1987-01-06,47.50,48.50,47.25,47.75,6614400,3.31
+1987-01-05,46.88,47.50,46.50,47.25,3032800,3.28
+1987-01-02,46.00,46.75,45.88,46.75,1130400,3.24
+1986-12-31,46.25,46.38,45.75,46.00,3690400,3.19
+1986-12-30,46.88,47.13,46.25,46.50,2223200,3.22
+1986-12-29,47.25,47.25,46.63,46.88,1665600,3.25
+1986-12-26,47.00,47.25,46.75,47.13,408800,3.27
+1986-12-24,46.75,47.38,46.75,47.25,1652000,3.28
+1986-12-23,47.38,47.63,46.38,46.75,3190400,3.24
+1986-12-22,47.50,47.50,46.75,47.38,3412000,3.29
+1986-12-19,46.88,47.50,46.00,47.50,5872800,3.29
+1986-12-18,46.75,46.75,46.13,46.63,3244000,3.23
+1986-12-17,47.13,47.13,46.50,46.63,2563200,3.23
+1986-12-16,46.63,47.13,46.25,47.00,7385600,3.26
+1986-12-15,46.75,46.75,45.88,46.50,6373600,3.22
+1986-12-12,47.88,47.88,46.63,46.88,3471200,3.25
+1986-12-11,47.25,48.00,46.63,47.38,6981600,3.29
+1986-12-10,45.63,47.25,45.63,47.25,7835200,3.28
+1986-12-09,45.63,47.25,45.25,45.63,6505600,3.16
+1986-12-08,45.25,45.63,44.75,45.25,1640000,3.14
+1986-12-05,45.50,46.00,44.75,44.88,1825600,3.11
+1986-12-04,45.13,45.88,45.13,45.50,2068000,3.16
+1986-12-03,45.50,46.50,45.25,45.25,4296000,3.14
+1986-12-02,44.88,45.88,44.75,45.75,3743200,3.17
+1986-12-01,44.50,44.50,44.13,44.50,2364000,3.09
+1986-11-28,44.63,44.75,44.25,44.63,1808000,3.09
+1986-11-26,45.00,45.25,43.88,44.25,3126400,3.07
+1986-11-25,44.88,45.00,44.00,45.00,2936800,3.12
+1986-11-24,44.88,45.38,44.63,45.00,2829600,3.12
+1986-11-21,44.50,45.25,44.38,44.75,3668000,3.10
+1986-11-20,43.88,44.25,43.63,44.25,2680800,3.07
+1986-11-19,43.75,44.13,43.25,43.63,2427200,3.03
+1986-11-18,45.13,45.38,43.50,43.75,2920800,3.03
+1986-11-17,45.38,45.75,45.00,45.38,4461600,3.15
+1986-11-14,44.63,46.13,44.25,45.88,3526400,3.16
+1986-11-13,45.25,45.38,44.38,44.50,1696000,3.06
+1986-11-12,45.38,45.50,44.88,45.25,1667200,3.11
+1986-11-11,45.13,45.50,45.00,45.50,1938400,3.13
+1986-11-10,45.75,45.75,45.00,45.63,2099200,3.14
+1986-11-07,45.13,45.88,44.63,45.75,4063200,3.15
+1986-11-06,45.13,45.25,44.63,45.25,3516000,3.11
+1986-11-05,42.88,45.25,42.75,45.25,6455200,3.11
+1986-11-04,42.63,43.13,42.38,43.13,1809600,2.97
+1986-11-03,43.00,43.13,42.63,42.88,2532000,2.95
+1986-10-31,43.00,43.13,42.63,42.88,1787200,2.95
+1986-10-30,43.00,43.50,42.88,43.13,5178400,2.97
+1986-10-29,43.00,43.63,42.75,42.75,3482400,2.94
+1986-10-28,41.88,43.63,41.88,42.75,5517600,2.94
+1986-10-27,41.75,42.13,41.50,41.88,3550400,2.88
+1986-10-24,41.25,41.88,40.88,41.75,4196000,2.87
+1986-10-23,40.50,41.25,40.00,41.00,8800000,2.82
+1986-10-22,41.25,41.25,39.50,40.00,8160000,2.75
+1986-10-21,41.63,41.75,41.25,41.63,1652800,2.86
+1986-10-20,42.00,42.13,41.25,41.50,1422400,2.86
+1986-10-17,42.50,42.50,42.13,42.25,1384000,2.91
+1986-10-16,43.00,43.13,42.50,42.75,2036000,2.94
+1986-10-15,41.00,43.00,41.00,42.75,2651200,2.94
+1986-10-14,40.38,40.75,40.13,40.63,3902400,2.80
+1986-10-13,41.75,41.75,40.00,40.50,5802400,2.79
+1986-10-10,42.50,42.88,41.50,41.88,7648800,2.88
+1986-10-09,43.00,43.50,42.50,42.63,2383200,2.93
+1986-10-08,42.38,43.13,42.13,42.75,2216000,2.94
+1986-10-07,43.00,43.00,42.13,42.50,1371200,2.92
+1986-10-06,42.63,43.25,42.63,43.00,1048800,2.96
+1986-10-03,42.25,42.88,42.25,42.75,2507200,2.94
+1986-10-02,43.38,43.38,42.50,42.50,2464000,2.92
+1986-10-01,42.50,43.38,42.25,43.00,3092000,2.96
+1986-09-30,42.75,43.00,42.00,42.25,3092000,2.91
+1986-09-29,42.50,42.75,42.25,42.50,1466400,2.92
+1986-09-26,42.50,43.25,42.50,42.75,1204000,2.94
+1986-09-25,44.63,44.63,42.50,43.00,2610400,2.96
+1986-09-24,44.63,44.88,44.38,44.63,2033600,3.07
+1986-09-23,44.63,45.00,44.25,44.88,3893600,3.09
+1986-09-22,42.50,44.38,42.50,44.25,3116000,3.05
+1986-09-19,42.25,42.75,41.88,42.50,2716000,2.92
+1986-09-18,42.13,42.50,41.75,42.50,3001600,2.92
+1986-09-17,42.25,42.63,41.88,41.88,2852000,2.88
+1986-09-16,43.00,43.00,42.00,42.38,3768800,2.92
+1986-09-15,42.50,42.88,41.50,42.63,2928800,2.93
+1986-09-12,42.75,42.75,41.00,42.00,6480800,2.89
+1986-09-11,46.00,46.00,43.75,44.13,3128800,3.04
+1986-09-10,46.50,46.63,45.38,45.75,2326400,3.15
+1986-09-09,46.75,47.13,46.25,46.25,1982400,3.18
+1986-09-08,45.50,47.13,45.38,46.75,2460800,3.22
+1986-09-05,46.75,47.25,45.75,45.75,3647200,3.15
+1986-09-04,46.75,47.88,46.38,47.25,3836800,3.25
+1986-09-03,45.50,45.88,45.25,45.38,1611200,3.12
+1986-09-02,45.75,46.63,45.38,46.00,2701600,3.17
+1986-08-29,46.00,46.13,45.50,45.88,1269600,3.16
+1986-08-28,46.38,46.63,45.88,46.25,1732000,3.18
+1986-08-27,45.75,46.38,45.50,46.38,2043200,3.19
+1986-08-26,45.25,46.25,45.00,45.63,2355200,3.14
+1986-08-25,45.25,45.50,45.00,45.25,1672800,3.11
+1986-08-22,44.75,45.50,43.75,45.50,2523200,3.13
+1986-08-21,45.50,45.63,44.75,44.75,2168000,3.08
+1986-08-20,45.50,46.00,45.25,45.75,2336000,3.15
+1986-08-19,46.00,46.13,45.63,45.63,3197600,3.14
+1986-08-18,46.00,46.25,45.25,46.00,4254400,3.17
+1986-08-15,45.63,45.75,45.00,45.25,2194400,3.09
+1986-08-14,45.75,45.75,45.25,45.63,3632000,3.12
+1986-08-13,44.50,45.25,44.25,44.75,3396800,3.06
+1986-08-12,43.38,44.63,42.88,44.38,7870400,3.03
+1986-08-11,42.00,42.88,42.00,42.63,2868000,2.91
+1986-08-08,41.50,41.75,41.13,41.50,1763200,2.83
+1986-08-07,40.38,41.75,40.38,41.38,3296800,2.83
+1986-08-06,40.25,40.75,40.25,40.50,2171200,2.77
+1986-08-05,40.00,40.75,40.00,40.38,3740800,2.76
+1986-08-04,39.25,40.75,39.25,39.88,4275200,2.72
+1986-08-01,41.38,41.63,39.63,40.25,3695200,2.75
+1986-07-31,41.13,41.88,41.00,41.13,3669600,2.81
+1986-07-30,41.88,41.88,40.88,41.50,3460800,2.83
+1986-07-29,43.25,43.38,41.75,41.75,2455200,2.85
+1986-07-28,43.88,44.25,42.50,43.50,2716800,2.97
+1986-07-25,43.75,44.25,43.63,43.88,1825600,3.00
+1986-07-24,44.88,45.13,43.75,43.88,3450400,3.00
+1986-07-23,44.00,45.25,44.00,45.13,6178400,3.08
+1986-07-22,42.50,44.13,42.25,43.75,4776800,2.99
+1986-07-21,42.50,43.00,42.13,42.75,1632800,2.92
+1986-07-18,42.63,43.00,42.13,43.00,3784000,2.94
+1986-07-17,41.88,42.88,41.88,42.75,2486400,2.92
+1986-07-16,42.75,43.00,41.88,42.13,3945600,2.88
+1986-07-15,43.50,43.88,42.00,42.50,8480000,2.90
+1986-07-14,43.75,44.50,43.50,43.63,5604800,2.98
+1986-07-11,45.38,45.38,43.75,44.00,7005600,3.00
+1986-07-10,45.25,45.50,44.88,45.50,3695200,3.11
+1986-07-09,46.00,46.00,44.75,45.38,5746400,3.10
+1986-07-08,48.00,48.00,46.00,46.75,5207200,3.19
+1986-07-07,48.88,48.88,47.88,48.00,2959200,3.28
+1986-07-03,48.38,49.75,48.38,49.00,4799200,3.35
+1986-07-02,48.38,48.50,48.00,48.25,2350400,3.29
+1986-07-01,49.25,49.38,48.25,48.38,1950400,3.30
+1986-06-30,48.50,49.50,48.25,49.50,1864000,3.38
+1986-06-27,48.50,49.00,48.38,48.50,3982400,3.31
+1986-06-26,48.75,49.13,48.50,48.63,4107200,3.32
+1986-06-25,48.88,49.38,48.50,48.75,3800000,3.33
+1986-06-24,48.38,49.25,48.38,48.88,3944800,3.34
+1986-06-23,49.13,49.13,48.13,48.25,2197600,3.29
+1986-06-20,48.00,49.25,47.88,49.25,5636800,3.36
+1986-06-19,47.75,48.38,47.25,47.75,6412800,3.26
+1986-06-18,48.50,48.50,47.63,47.88,4098400,3.27
+1986-06-17,49.88,49.88,48.38,48.38,2496000,3.30
+1986-06-16,50.38,50.50,49.50,49.75,2911200,3.40
+1986-06-13,49.00,50.50,49.00,50.50,2393600,3.45
+1986-06-12,48.75,48.88,48.50,48.75,957600,3.33
+1986-06-11,48.63,49.00,48.25,48.50,1477600,3.31
+1986-06-10,48.13,49.00,48.00,48.63,2336800,3.32
+1986-06-09,49.25,49.25,48.00,48.13,2285600,3.29
+1986-06-06,49.75,50.00,49.50,49.50,2040000,3.38
+1986-06-05,49.75,50.00,49.63,50.00,2033600,3.41
+1986-06-04,50.38,50.63,49.50,49.75,2713600,3.40
+1986-06-03,50.50,50.50,50.13,50.38,1561600,3.44
+1986-06-02,50.50,51.25,50.00,50.50,2289600,3.45
+1986-05-30,50.25,50.75,50.25,50.50,1842400,3.45
+1986-05-29,50.63,51.00,50.25,50.75,1056000,3.47
+1986-05-28,49.75,50.75,49.63,50.38,2882400,3.44
+1986-05-27,48.63,49.50,48.38,49.50,1416800,3.38
+1986-05-23,48.00,49.75,47.88,48.50,1721600,3.31
+1986-05-22,47.50,48.25,47.13,47.75,2616800,3.26
+1986-05-21,47.50,47.88,47.25,47.38,6372000,3.24
+1986-05-20,47.13,47.63,47.13,47.50,2459200,3.24
+1986-05-19,47.25,47.75,47.13,47.25,1727200,3.23
+1986-05-16,48.25,48.50,47.50,47.88,5580000,3.25
+1986-05-15,48.88,49.00,47.75,48.50,4676800,3.29
+1986-05-14,49.25,49.38,48.63,49.25,2697600,3.34
+1986-05-13,49.50,49.63,48.75,49.38,4343200,3.35
+1986-05-12,49.88,50.13,49.50,49.50,1353600,3.36
+1986-05-09,50.38,50.38,49.75,50.00,4904000,3.39
+1986-05-08,50.50,50.75,50.25,50.63,1485600,3.43
+1986-05-07,50.50,50.50,50.00,50.25,1157600,3.41
+1986-05-06,51.00,51.25,50.38,50.50,3004800,3.42
+1986-05-05,50.50,50.63,50.00,50.63,1980000,3.43
+1986-05-02,50.38,50.63,50.00,50.38,2280800,3.41
+1986-05-01,50.00,50.50,49.75,50.13,3300000,3.40
+1986-04-30,51.38,51.38,50.50,50.50,6807200,3.42
+1986-04-29,51.75,52.00,51.13,51.50,2969600,3.49
+1986-04-28,51.00,51.75,50.38,51.38,2133600,3.48
+1986-04-25,51.50,51.75,50.75,51.25,3746400,3.47
+1986-04-24,51.88,52.00,51.50,51.50,2596800,3.49
+1986-04-23,52.38,52.50,51.63,52.00,3784000,3.52
+1986-04-22,53.13,53.25,51.75,52.25,2749600,3.54
+1986-04-21,53.38,53.63,53.00,53.25,2752000,3.61
+1986-04-18,52.63,53.50,52.63,53.13,1478400,3.60
+1986-04-17,51.13,53.50,51.00,52.88,3541600,3.58
+1986-04-16,50.88,51.38,50.50,51.13,6076000,3.47
+1986-04-15,51.00,51.25,50.00,50.88,5217600,3.45
+1986-04-14,51.88,52.00,51.63,51.88,1027200,3.52
+1986-04-11,51.88,52.25,51.50,51.88,3984000,3.52
+1986-04-10,51.63,52.13,51.25,51.50,1827200,3.49
+1986-04-09,51.75,52.50,51.38,51.50,3010400,3.49
+1986-04-08,52.00,52.25,51.25,51.75,3106400,3.51
+1986-04-07,51.50,51.50,50.25,51.25,1893600,3.47
+1986-04-04,52.50,52.88,51.75,51.75,5666400,3.51
+1986-04-03,53.25,53.88,52.38,52.50,1613600,3.56
+1986-04-02,53.13,53.38,53.00,53.25,2294400,3.61
+1986-04-01,53.88,53.88,53.13,53.25,2751200,3.61
+1986-03-31,53.50,53.75,53.13,53.63,1933600,3.64
+1986-03-27,53.00,53.75,52.75,53.38,3620800,3.62
+1986-03-26,53.25,53.63,52.75,53.00,3500000,3.59
+1986-03-25,53.00,53.38,52.75,53.25,4257600,3.61
+1986-03-24,52.50,53.00,52.38,52.88,3924800,3.58
+1986-03-21,53.00,53.25,51.75,51.75,7608800,3.51
+1986-03-20,53.25,53.75,53.00,53.25,3305600,3.61
+1986-03-19,53.88,53.88,53.00,53.25,1486400,3.61
+1986-03-18,54.13,54.13,53.25,53.50,1920800,3.63
+1986-03-17,54.50,54.50,53.88,54.38,1397600,3.69
+1986-03-14,54.75,55.00,54.00,54.75,1824800,3.71
+1986-03-13,54.38,55.00,54.25,54.75,2388800,3.71
+1986-03-12,55.25,55.63,54.00,54.00,3647200,3.66
+1986-03-11,53.50,56.25,53.38,55.75,3147200,3.78
+1986-03-10,53.63,53.63,53.13,53.38,1171200,3.62
+1986-03-07,53.63,53.75,53.13,53.75,1822400,3.64
+1986-03-06,52.38,53.75,52.38,53.50,2076000,3.63
+1986-03-05,52.00,52.13,51.75,52.00,2648000,3.52
+1986-03-04,53.00,53.25,52.50,52.50,2321600,3.56
+1986-03-03,53.00,53.25,52.63,53.25,1952800,3.61
+1986-02-28,53.38,53.63,52.75,53.25,4165600,3.61
+1986-02-27,52.50,53.38,52.50,53.38,2728800,3.62
+1986-02-26,52.75,52.88,52.38,52.63,1680000,3.57
+1986-02-25,53.75,53.75,52.63,52.63,1777600,3.57
+1986-02-24,53.63,53.88,53.38,53.88,1848000,3.65
+1986-02-21,53.50,53.88,53.50,53.75,4170400,3.64
+1986-02-20,52.00,53.00,51.75,53.00,2980000,3.59
+1986-02-19,52.88,53.13,52.25,52.25,2372000,3.54
+1986-02-18,52.88,53.63,52.50,53.13,6408000,3.60
+1986-02-14,53.00,53.00,51.75,53.00,6570400,3.59
+1986-02-13,51.88,52.13,51.50,52.00,1877600,3.50
+1986-02-12,52.13,52.13,51.50,51.63,1472800,3.48
+1986-02-11,52.50,52.63,52.00,52.25,2133600,3.52
+1986-02-10,51.63,52.63,51.13,52.13,4080800,3.51
+1986-02-07,50.00,51.63,49.75,51.63,4824800,3.48
+1986-02-06,50.00,51.25,49.88,50.75,4696800,3.42
+1986-02-05,49.75,50.13,49.38,49.75,7390400,3.35
+1986-02-04,49.13,50.25,49.00,50.00,7311200,3.37
+1986-02-03,46.75,49.25,46.63,49.13,6220000,3.31
+1986-01-31,46.13,46.88,46.13,46.88,2497600,3.16
+1986-01-30,46.00,46.38,46.00,46.38,1134400,3.12
+1986-01-29,45.63,46.13,45.50,46.13,3680800,3.11
+1986-01-28,45.25,45.75,45.00,45.75,3844800,3.08
+1986-01-27,45.63,45.75,45.13,45.38,3236000,3.06
+1986-01-24,45.13,45.50,44.75,45.50,2949600,3.06
+1986-01-23,45.00,45.00,44.25,44.63,1209600,3.00
+1986-01-22,45.50,45.50,45.00,45.00,1357600,3.03
+1986-01-21,45.50,45.88,45.00,45.63,1364800,3.07
+1986-01-20,46.00,46.00,45.38,45.63,1815200,3.07
+1986-01-17,46.00,46.38,45.63,45.88,2460800,3.09
+1986-01-16,45.25,45.63,45.13,45.50,1579200,3.06
+1986-01-15,44.88,45.50,44.63,45.13,2952000,3.04
+1986-01-14,44.75,45.00,44.25,44.63,2492800,3.00
+1986-01-13,46.00,46.13,44.75,44.75,1800000,3.01
+1986-01-10,46.00,46.13,45.63,45.75,2004800,3.08
+1986-01-09,46.25,46.63,45.88,46.00,4999200,3.10
+1986-01-08,47.00,47.75,45.88,46.38,6308800,3.12
+1986-01-07,45.75,47.25,45.63,46.88,4784800,3.16
+1986-01-06,44.88,45.88,44.75,45.63,2901600,3.07
+1986-01-03,44.25,45.25,44.13,45.13,2954400,3.04
+1986-01-02,44.00,44.38,43.38,44.13,2584000,2.97
+1985-12-31,44.75,45.13,43.75,43.75,2455200,2.95
+1985-12-30,45.00,45.25,44.75,45.00,1246400,3.03
+1985-12-27,44.25,45.25,44.25,45.00,1141600,3.03
+1985-12-26,43.50,44.50,43.50,44.25,1091200,2.98
+1985-12-24,43.88,44.25,43.00,43.63,952000,2.94
+1985-12-23,45.25,45.25,43.25,43.25,1452800,2.91
+1985-12-20,45.25,45.50,44.75,45.50,2980000,3.06
+1985-12-19,45.50,45.50,44.75,45.00,3677600,3.03
+1985-12-18,45.25,45.88,45.13,45.50,3324000,3.06
+1985-12-17,46.50,46.50,44.63,45.25,5221600,3.05
+1985-12-16,44.50,46.38,44.38,45.50,4732000,3.06
+1985-12-13,45.00,45.38,44.38,44.63,2358400,3.00
+1985-12-12,44.50,45.38,44.50,44.75,2748800,3.01
+1985-12-11,44.50,45.38,44.25,44.88,3532800,3.02
+1985-12-10,43.25,44.75,43.25,44.50,3716800,3.00
+1985-12-09,42.75,43.25,42.50,43.13,4369600,2.90
+1985-12-06,42.75,43.00,42.00,42.25,2574400,2.84
+1985-12-05,42.13,43.50,42.00,43.00,5860000,2.90
+1985-12-04,41.50,42.25,41.38,42.25,2423200,2.84
+1985-12-03,41.13,41.50,40.75,41.50,1884800,2.79
+1985-12-02,41.75,41.88,41.25,41.25,1032800,2.78
+1985-11-29,42.38,42.38,41.88,42.00,1189600,2.83
+1985-11-27,42.38,42.50,42.00,42.13,1486400,2.84
+1985-11-26,42.50,42.75,42.25,42.25,2205600,2.84
+1985-11-25,42.38,42.75,42.25,42.75,1869600,2.88
+1985-11-22,42.00,43.38,42.00,42.88,3974400,2.89
+1985-11-21,41.75,42.38,41.63,42.38,4403200,2.85
+1985-11-20,41.50,41.88,41.38,41.75,3968000,2.81
+1985-11-19,41.50,42.00,41.50,41.75,2369600,2.81
+1985-11-18,41.25,41.38,40.25,41.25,3783200,2.78
+1985-11-15,40.88,41.13,40.63,41.00,3372000,2.74
+1985-11-14,40.88,41.13,40.63,41.00,1986400,2.74
+1985-11-13,41.75,41.75,40.88,41.00,1817600,2.74
+1985-11-12,41.88,42.13,41.63,41.75,6044000,2.79
+1985-11-11,40.75,42.00,40.75,42.00,5580800,2.80
+1985-11-08,40.88,41.00,40.50,40.63,2389600,2.71
+1985-11-07,39.63,40.75,39.38,40.63,3108000,2.71
+1985-11-06,40.00,40.13,39.50,39.50,2525600,2.64
+1985-11-05,39.13,39.75,39.13,39.63,968000,2.65
+1985-11-04,40.00,40.00,39.13,39.25,2290400,2.62
+1985-11-01,40.13,40.38,39.75,40.00,2089600,2.67
+1985-10-31,41.00,41.00,40.25,40.38,1341600,2.70
+1985-10-30,40.50,41.00,40.38,40.75,2451200,2.72
+1985-10-29,39.88,40.63,39.75,40.13,1645600,2.68
+1985-10-28,39.63,40.00,39.38,39.88,2234400,2.66
+1985-10-25,40.00,40.00,39.50,39.63,1750400,2.65
+1985-10-24,39.88,40.25,39.75,39.88,3396800,2.66
+1985-10-23,40.38,40.38,39.75,39.88,2072800,2.66
+1985-10-22,40.00,40.75,39.88,40.25,1898400,2.69
+1985-10-21,40.63,40.63,40.00,40.13,2176800,2.68
+1985-10-18,41.00,41.38,40.38,40.50,4808000,2.70
+1985-10-17,38.75,40.88,38.13,39.50,10880000,2.64
+1985-10-16,38.13,38.88,38.13,38.88,1926400,2.60
+1985-10-15,37.75,38.75,37.63,38.00,1784000,2.54
+1985-10-14,37.00,37.75,36.75,37.75,668000,2.52
+1985-10-11,36.63,37.50,36.50,37.13,1522400,2.48
+1985-10-10,36.75,37.00,36.50,36.63,2130400,2.45
+1985-10-09,36.75,37.25,36.25,37.00,2116800,2.47
+1985-10-08,37.13,37.38,36.75,37.13,1756800,2.48
+1985-10-07,37.88,38.00,37.25,37.25,1681600,2.49
+1985-10-04,38.25,38.75,37.50,37.75,2578400,2.52
+1985-10-03,37.13,38.38,37.00,38.25,2636800,2.55
+1985-10-02,37.00,37.38,36.88,37.13,1969600,2.48
+1985-10-01,37.13,37.38,37.00,37.25,1674400,2.49
+1985-09-30,38.00,38.25,37.00,37.25,3494400,2.49
+1985-09-26,38.00,38.25,37.38,38.00,2342400,2.54
+1985-09-25,38.50,38.63,38.38,38.50,2760000,2.57
+1985-09-24,38.88,39.00,38.38,38.38,3073600,2.56
+1985-09-23,38.00,38.75,38.00,38.63,4580800,2.58
+1985-09-20,37.63,37.88,37.38,37.38,2890400,2.50
+1985-09-19,37.75,38.00,37.38,37.88,4059200,2.53
+1985-09-18,38.13,38.25,37.75,37.88,1872000,2.53
+1985-09-17,38.38,38.63,38.00,38.00,4522400,2.54
+1985-09-16,38.25,38.88,38.13,38.63,3396800,2.58
+1985-09-13,38.50,38.50,37.88,38.50,2755200,2.57
+1985-09-12,38.50,38.50,37.88,38.13,3294400,2.55
+1985-09-11,38.75,39.25,38.63,38.75,1402400,2.59
+1985-09-10,38.88,38.88,38.38,38.88,3469600,2.60
+1985-09-09,39.63,39.63,38.88,38.88,2958400,2.60
+1985-09-06,39.75,40.13,39.50,39.88,2114400,2.66
+1985-09-05,40.00,40.00,39.25,39.25,2554400,2.62
+1985-09-04,40.25,40.38,39.75,40.00,1576800,2.67
+1985-09-03,40.00,40.25,39.88,40.25,1287200,2.69
+1985-08-30,40.50,40.50,40.00,40.13,2148000,2.68
+1985-08-29,40.38,40.50,40.00,40.38,1367200,2.70
+1985-08-28,40.25,40.25,40.00,40.25,2824800,2.69
+1985-08-27,39.75,40.63,39.75,40.50,2376000,2.70
+1985-08-26,39.88,40.25,39.50,39.88,3840800,2.66
+1985-08-23,40.88,40.88,40.13,40.13,3130400,2.68
+1985-08-22,41.00,41.13,40.88,41.00,1513600,2.74
+1985-08-21,41.00,41.50,41.00,41.13,1964800,2.75
+1985-08-20,41.38,41.38,41.00,41.00,2628800,2.74
+1985-08-19,41.38,41.38,40.63,41.38,5696000,2.76
+1985-08-16,41.50,41.75,41.00,41.00,2012000,2.71
+1985-08-15,41.50,41.75,41.50,41.75,1473600,2.76
+1985-08-14,41.38,41.63,41.00,41.50,1536800,2.75
+1985-08-13,41.88,41.88,41.13,41.38,4018400,2.74
+1985-08-12,41.88,42.00,41.50,41.75,1608000,2.76
+1985-08-09,41.50,42.00,41.38,42.00,2702400,2.78
+1985-08-08,41.75,42.13,41.00,41.63,2055200,2.76
+1985-08-07,40.50,41.50,40.38,41.50,2713600,2.75
+1985-08-06,41.63,41.88,40.75,41.00,2636000,2.71
+1985-08-05,41.88,41.88,41.38,41.63,1916000,2.76
+1985-08-02,42.50,42.50,41.88,42.00,1351200,2.78
+1985-08-01,41.63,42.75,41.63,42.38,2435200,2.80
+1985-07-31,41.25,41.63,41.25,41.50,2124800,2.75
+1985-07-30,41.25,41.50,41.13,41.38,2805600,2.74
+1985-07-29,41.75,41.75,41.00,41.38,3259200,2.74
+1985-07-26,42.63,42.75,42.00,42.00,4388800,2.78
+1985-07-25,43.13,43.25,42.50,43.00,2068000,2.85
+1985-07-24,43.25,43.50,43.13,43.25,1366400,2.86
+1985-07-23,43.75,43.88,43.00,43.13,4550400,2.85
+1985-07-22,43.25,44.00,43.13,43.75,3451200,2.90
+1985-07-19,42.13,43.25,42.00,43.25,5934400,2.86
+1985-07-18,42.00,42.50,41.75,42.00,5048000,2.78
+1985-07-17,43.00,43.50,42.25,42.50,12816000,2.81
+1985-07-16,44.00,44.75,44.00,44.63,3168800,2.95
+1985-07-15,43.13,44.50,43.13,44.13,4291200,2.92
+1985-07-12,43.00,43.50,42.38,43.13,6746400,2.85
+1985-07-11,42.88,43.25,42.88,43.13,2560800,2.85
+1985-07-10,42.38,42.88,42.38,42.63,1770400,2.82
+1985-07-09,41.63,42.38,41.50,42.13,1807200,2.79
+1985-07-08,41.63,42.13,41.38,42.13,2590400,2.79
+1985-07-05,41.63,41.88,41.25,41.75,1596800,2.76
+1985-07-03,42.38,42.50,41.50,41.50,1784800,2.75
+1985-07-02,42.13,42.88,42.13,42.25,3235200,2.80
+1985-07-01,41.38,42.25,41.00,42.25,2130400,2.80
+1985-06-28,41.63,41.75,41.13,41.50,3759200,2.75
+1985-06-27,40.75,41.88,40.75,41.63,4563200,2.76
+1985-06-26,40.50,40.88,40.38,40.75,3438400,2.70
+1985-06-25,40.25,41.00,40.00,40.50,7720000,2.68
+1985-06-24,41.00,41.00,39.13,40.25,9032000,2.66
+1985-06-21,40.75,41.38,40.63,41.13,3004000,2.72
+1985-06-20,41.38,41.50,40.13,40.88,2724800,2.71
+1985-06-19,41.88,42.13,41.50,41.50,3976800,2.75
+1985-06-18,42.38,42.75,42.13,42.63,5360000,2.82
+1985-06-17,42.00,42.25,41.63,42.13,2355200,2.79
+1985-06-14,42.13,42.38,41.63,42.13,2332000,2.79
+1985-06-13,43.13,43.38,42.00,42.00,3828000,2.78
+1985-06-12,43.38,43.63,43.13,43.25,1848000,2.86
+1985-06-11,44.25,44.50,43.63,43.63,2310400,2.89
+1985-06-10,44.25,44.38,44.00,44.38,1780800,2.94
+1985-06-07,44.75,44.88,44.50,44.50,1996000,2.95
+1985-06-06,44.63,44.75,44.38,44.75,3138400,2.96
+1985-06-05,44.25,44.88,44.25,44.75,4100000,2.96
+1985-06-04,43.13,44.13,43.13,44.00,3233600,2.91
+1985-06-03,43.75,43.75,43.00,43.13,6749600,2.85
+1985-05-31,42.50,44.00,42.50,43.75,7240000,2.90
+1985-05-30,40.88,42.38,40.75,42.13,6980800,2.79
+1985-05-29,41.00,41.13,40.75,40.75,2804800,2.70
+1985-05-28,40.88,41.38,40.88,41.00,1846400,2.71
+1985-05-24,40.63,40.88,40.50,40.75,990400,2.70
+1985-05-23,40.88,41.00,40.25,40.88,1603200,2.71
+1985-05-22,41.00,41.00,40.63,40.88,1551200,2.71
+1985-05-21,41.00,41.63,40.75,41.50,4174400,2.75
+1985-05-20,40.88,41.00,39.75,40.88,5300000,2.71
+1985-05-17,40.38,40.38,39.63,40.00,3802400,2.65
+1985-05-16,40.88,40.88,40.63,40.63,2082400,2.69
+1985-05-15,40.13,40.88,40.13,40.63,4398400,2.69
+1985-05-14,39.88,40.38,39.50,40.00,4495200,2.65
+1985-05-13,39.63,39.88,39.38,39.88,1716800,2.64
+1985-05-10,38.00,39.38,38.00,39.38,3928000,2.61
+1985-05-09,37.00,37.88,37.00,37.88,2958400,2.51
+1985-05-08,37.25,37.38,33.75,37.13,3570400,2.46
+1985-05-07,37.13,38.00,37.13,37.38,3185600,2.47
+1985-05-06,37.13,37.38,37.00,37.00,1050400,2.45
+1985-05-03,37.00,37.63,36.75,37.13,2493600,2.46
+1985-05-02,37.38,37.75,36.63,36.75,5746400,2.43
+1985-05-01,38.50,38.50,37.63,37.63,2189600,2.49
+1985-04-30,38.88,38.88,37.75,38.13,3140800,2.52
+1985-04-29,39.63,39.63,38.88,38.88,2176000,2.57
+1985-04-26,39.88,40.25,39.50,39.88,1585600,2.64
+1985-04-25,39.25,40.38,39.13,40.25,2033600,2.66
+1985-04-24,39.38,39.63,39.13,39.13,2856000,2.59
+1985-04-23,38.75,39.38,38.50,39.38,3764800,2.61
+1985-04-22,39.25,39.25,38.38,38.75,3196000,2.56
+1985-04-19,38.63,38.88,38.25,38.63,2068000,2.56
+1985-04-18,39.00,39.13,38.25,38.38,2432800,2.54
+1985-04-17,38.88,39.13,38.75,39.13,3058400,2.59
+1985-04-16,39.13,39.25,38.63,39.00,2952800,2.58
+1985-04-15,39.38,39.75,39.13,39.50,1462400,2.61
+1985-04-12,39.25,39.38,39.13,39.38,1925600,2.61
+1985-04-11,39.50,39.63,39.00,39.38,3080800,2.61
+1985-04-10,40.00,40.50,38.88,39.25,3332000,2.60
+1985-04-09,39.13,39.88,39.13,39.88,1141600,2.64
+1985-04-08,39.25,39.63,38.88,39.13,3431200,2.59
+1985-04-04,39.50,39.75,38.75,39.25,3072000,2.60
+1985-04-03,40.00,40.00,38.75,39.75,2539200,2.63
+1985-04-02,40.00,40.13,39.13,39.63,3084800,2.62
+1985-04-01,40.13,40.38,39.63,40.13,2910400,2.66
+1985-03-29,41.50,41.50,40.50,40.88,3926400,2.71
+1985-03-28,41.13,42.00,41.00,41.50,2119200,2.75
+1985-03-27,41.13,41.75,41.00,41.25,900000,2.73
+1985-03-26,40.75,41.50,40.75,41.38,3099200,2.74
+1985-03-25,40.13,40.75,39.88,40.63,855200,2.69
+1985-03-22,40.25,40.75,40.00,40.00,3146400,2.65
+1985-03-21,40.25,40.63,39.63,40.00,1851200,2.65
+1985-03-20,41.00,41.00,40.13,40.13,1767200,2.66
+1985-03-19,40.00,41.25,40.00,41.00,2872000,2.71
+1985-03-18,40.00,40.38,39.75,40.25,1642400,2.66
+1985-03-15,40.75,40.75,40.00,40.00,1673600,2.65
+1985-03-14,40.75,41.25,40.25,40.88,2069600,2.71
+1985-03-13,41.88,42.13,40.88,41.25,2108000,2.73
+1985-03-12,42.50,42.63,41.63,41.75,4040800,2.76
+1985-03-11,42.75,42.88,42.38,42.63,1735200,2.82
+1985-03-08,43.13,43.50,42.50,42.75,1027200,2.83
+1985-03-07,43.00,43.50,42.75,43.00,2470400,2.85
+1985-03-06,43.88,43.88,43.13,43.13,1115200,2.85
+1985-03-05,44.25,44.50,43.50,43.75,2153600,2.90
+1985-03-04,43.50,44.63,43.50,44.25,2370400,2.93
+1985-03-01,41.88,44.00,41.88,43.38,6439200,2.87
+1985-02-28,42.25,42.63,41.25,41.88,4038400,2.77
+1985-02-27,42.88,43.75,42.50,42.63,4681600,2.82
+1985-02-26,42.00,42.88,41.88,42.88,1660000,2.84
+1985-02-25,41.88,42.13,41.75,42.00,1384000,2.78
+1985-02-22,42.13,42.25,41.75,41.88,776800,2.77
+1985-02-21,42.38,42.50,42.00,42.00,2153600,2.78
+1985-02-20,43.25,43.25,42.13,42.25,3053600,2.80
+1985-02-19,44.00,44.13,43.50,43.75,2441600,2.90
+1985-02-15,44.00,44.38,43.88,44.00,3026400,2.91
+1985-02-14,43.88,45.00,43.88,44.25,3736000,2.91
+1985-02-13,42.50,43.50,42.50,43.38,2040000,2.85
+1985-02-12,41.88,42.75,41.88,42.50,1730400,2.79
+1985-02-11,43.38,43.50,41.88,42.00,2559200,2.76
+1985-02-08,42.88,43.38,42.75,43.25,2030400,2.84
+1985-02-07,42.50,42.88,42.38,42.63,1744000,2.80
+1985-02-06,42.88,42.88,42.13,42.13,2144000,2.77
+1985-02-05,43.00,43.25,42.50,42.75,2739200,2.81
+1985-02-04,42.13,42.75,41.88,42.63,2484800,2.80
+1985-02-01,42.63,42.63,42.25,42.25,1265600,2.77
+1985-01-31,42.13,42.88,41.88,42.88,2032800,2.82
+1985-01-30,43.13,43.25,41.38,42.00,3601600,2.76
+1985-01-29,42.00,43.13,41.75,43.13,3802400,2.83
+1985-01-28,41.75,42.50,41.63,42.00,4650400,2.76
+1985-01-25,40.75,41.63,40.63,41.25,3100800,2.71
+1985-01-24,40.50,41.25,40.38,40.75,5958400,2.68
+1985-01-23,39.63,39.75,39.00,39.50,4677600,2.59
+1985-01-22,39.50,40.00,39.50,39.75,4432000,2.61
+1985-01-21,38.38,39.38,38.38,39.25,1793600,2.58
+1985-01-18,38.63,38.75,38.13,38.25,1208800,2.51
+1985-01-17,38.38,38.50,37.88,38.25,2498400,2.51
+1985-01-16,38.75,39.13,38.25,38.63,2564000,2.54
+1985-01-15,38.13,39.13,38.13,38.50,4720800,2.53
+1985-01-14,37.63,38.25,37.38,38.00,1594400,2.50
+1985-01-11,37.88,38.13,36.75,37.75,1529600,2.48
+1985-01-10,36.63,38.00,36.25,37.63,2868000,2.47
+1985-01-09,35.88,36.63,35.75,36.63,1696800,2.41
+1985-01-08,35.88,35.88,35.25,35.63,1311200,2.34
+1985-01-07,35.63,36.50,35.38,35.50,2020800,2.33
+1985-01-04,35.50,35.75,34.75,35.38,1955200,2.32
+1985-01-03,36.63,36.75,34.50,35.50,2051200,2.33
+1985-01-02,36.50,36.88,36.13,36.63,977600,2.41
+1984-12-31,36.00,36.25,35.50,36.25,1475200,2.38
+1984-12-28,37.38,37.38,36.00,36.13,3364800,2.37
+1984-12-27,37.88,38.00,37.38,37.63,926400,2.47
+1984-12-26,37.75,38.13,37.75,38.13,773600,2.50
+1984-12-24,37.88,37.88,37.63,37.75,443200,2.48
+1984-12-21,37.88,37.88,37.50,37.88,2456000,2.49
+1984-12-20,37.63,38.13,37.50,37.88,2675200,2.49
+1984-12-19,38.00,38.25,37.63,37.63,3596000,2.47
+1984-12-18,37.50,38.38,36.75,38.25,4781600,2.51
+1984-12-17,35.38,36.00,35.25,36.00,1619200,2.36
+1984-12-14,35.00,35.63,34.88,35.25,1715200,2.31
+1984-12-13,35.88,36.00,34.75,34.88,4336000,2.29
+1984-12-12,36.00,36.38,36.00,36.00,1517600,2.36
+1984-12-11,35.13,35.88,35.13,35.88,1210400,2.36
+1984-12-10,34.63,35.38,34.63,35.13,760000,2.31
+1984-12-07,34.63,35.00,34.00,34.50,1776800,2.27
+1984-12-06,34.63,35.13,34.63,34.75,1514400,2.28
+1984-12-05,34.75,35.00,34.63,34.63,1017600,2.27
+1984-12-04,34.63,35.13,34.63,34.63,2430400,2.27
+1984-12-03,35.75,35.88,34.25,34.63,3956000,2.27
+1984-11-30,36.13,36.25,35.63,35.88,1117600,2.36
+1984-11-29,37.00,37.00,36.25,36.50,1087200,2.40
+1984-11-28,37.38,37.38,36.75,36.75,1456800,2.41
+1984-11-27,36.63,37.13,36.63,37.13,1984000,2.44
+1984-11-26,36.88,36.88,36.38,36.50,1279200,2.40
+1984-11-23,36.38,37.13,36.38,37.00,1108000,2.43
+1984-11-21,35.50,36.13,35.25,36.00,1220800,2.36
+1984-11-20,35.25,36.00,35.25,35.50,2485600,2.33
+1984-11-19,35.50,35.75,35.00,35.00,1863200,2.30
+1984-11-16,36.13,36.50,35.25,35.63,2646400,2.34
+1984-11-15,36.38,36.63,35.88,36.50,2354400,2.37
+1984-11-14,36.00,36.38,35.88,36.25,1457600,2.36
+1984-11-13,36.50,36.63,35.75,35.75,1549600,2.32
+1984-11-12,36.75,36.88,35.88,36.38,2358400,2.37
+1984-11-09,37.63,37.63,36.75,36.88,1220000,2.40
+1984-11-08,37.50,37.50,36.63,37.00,2239200,2.41
+1984-11-07,37.88,38.13,37.38,37.63,4299200,2.45
+1984-11-06,37.63,37.88,37.25,37.63,2898400,2.45
+1984-11-05,37.63,37.63,36.50,37.50,3104000,2.44
+1984-11-02,38.25,38.50,37.13,37.75,7673600,2.45
+1984-11-01,39.50,39.63,38.88,39.38,4100800,2.56
+1984-10-31,40.13,40.13,39.63,39.75,2542400,2.58
+1984-10-30,39.88,40.25,39.88,40.00,2846400,2.60
+1984-10-29,39.88,40.25,39.38,40.00,1774400,2.60
+1984-10-26,39.63,39.88,39.50,39.88,1623200,2.59
+1984-10-25,40.00,40.13,39.75,39.75,2295200,2.58
+1984-10-24,39.13,40.00,39.13,40.00,2756000,2.60
+1984-10-23,39.63,39.88,38.88,39.00,1236000,2.54
+1984-10-22,39.75,40.00,39.63,39.75,1629600,2.58
+1984-10-19,40.75,41.00,39.38,40.00,4506400,2.60
+1984-10-18,38.63,40.25,38.38,40.25,3137600,2.62
+1984-10-17,38.25,38.75,38.25,38.38,3028800,2.50
+1984-10-16,38.88,38.88,38.25,38.38,1653600,2.50
+1984-10-15,38.00,38.63,35.38,38.63,2988800,2.51
+1984-10-12,37.88,39.13,37.88,38.13,3184800,2.48
+1984-10-11,36.88,37.88,36.88,37.88,2617600,2.46
+1984-10-10,36.88,36.88,35.88,36.63,1574400,2.38
+1984-10-09,36.00,36.88,36.00,36.88,1656000,2.40
+1984-10-08,36.13,36.13,35.38,35.88,1280800,2.33
+1984-10-05,36.38,36.63,35.88,36.25,1348000,2.36
+1984-10-04,36.00,36.38,36.00,36.25,780800,2.36
+1984-10-03,35.63,36.38,35.50,35.75,2303200,2.32
+1984-10-02,36.75,36.75,35.75,35.75,2202400,2.32
+1984-10-01,37.00,37.00,36.63,36.75,1864800,2.39
+1984-09-28,37.38,37.38,36.63,37.25,1491200,2.42
+1984-09-27,38.38,38.63,37.25,37.25,2316000,2.42
+1984-09-26,37.25,38.50,37.13,38.25,3700800,2.49
+1984-09-25,36.13,37.25,36.13,37.13,2421600,2.41
+1984-09-24,37.50,37.75,36.25,36.38,1452800,2.37
+1984-09-21,37.88,38.88,37.25,37.25,2967200,2.42
+1984-09-20,37.75,37.88,36.75,37.63,2978400,2.45
+1984-09-19,37.75,38.88,37.75,37.88,5458400,2.46
+1984-09-18,39.50,39.63,38.63,38.88,5470400,2.53
+1984-09-17,40.38,40.88,39.50,39.75,5600000,2.58
+1984-09-14,40.00,41.00,40.00,40.38,4215200,2.63
+1984-09-13,38.13,39.88,37.88,39.88,2554400,2.59
+1984-09-12,37.88,38.13,37.63,37.88,974400,2.46
+1984-09-11,37.75,38.63,37.50,37.75,2148800,2.45
+1984-09-10,37.88,37.88,36.63,37.00,1971200,2.41
+1984-09-07,38.00,38.38,37.75,37.88,1357600,2.46
+1984-09-06,37.63,38.25,37.38,37.75,1819200,2.45
+1984-09-05,37.25,37.63,37.13,37.38,1631200,2.43
+1984-09-04,38.63,38.75,37.75,37.88,1616800,2.46
+1984-08-31,38.38,38.75,38.13,38.63,1301600,2.51
+1984-08-30,38.13,38.50,38.13,38.38,602400,2.50
+1984-08-29,39.00,39.25,38.13,38.25,1657600,2.49
+1984-08-28,39.38,39.38,38.88,39.25,1108000,2.55
+1984-08-27,39.75,39.88,39.50,39.63,971200,2.58
+1984-08-24,39.63,40.00,39.25,39.75,1912000,2.58
+1984-08-23,40.00,40.75,39.50,39.75,1761600,2.58
+1984-08-22,41.13,41.63,40.00,40.00,4548000,2.60
+1984-08-21,39.50,41.00,39.50,40.63,4228000,2.64
+1984-08-20,38.88,39.38,38.75,39.38,1214400,2.56
+1984-08-17,39.63,39.75,39.25,39.25,952000,2.53
+1984-08-16,38.75,39.75,38.63,39.38,3544000,2.54
+1984-08-15,38.75,39.00,38.25,38.50,3105600,2.48
+1984-08-14,39.13,39.38,39.00,39.00,3484800,2.51
+1984-08-13,37.75,38.88,37.63,38.63,2345600,2.49
+1984-08-10,40.00,40.13,37.63,38.50,4747200,2.48
+1984-08-09,37.75,39.38,37.75,39.13,3920000,2.52
+1984-08-08,38.75,38.88,38.13,38.13,2687200,2.46
+1984-08-07,37.25,38.50,37.13,37.88,4822400,2.44
+1984-08-06,38.50,38.75,37.25,37.75,6977600,2.43
+1984-08-03,39.00,39.00,37.50,38.38,7791200,2.47
+1984-08-02,36.25,37.38,36.13,37.38,8760000,2.41
+1984-08-01,35.00,35.63,34.88,35.50,4888000,2.29
+1984-07-31,34.13,34.75,34.13,34.75,2825600,2.24
+1984-07-30,33.75,34.50,33.63,34.00,4832000,2.19
+1984-07-27,33.63,34.00,33.50,34.00,1460800,2.19
+1984-07-26,33.63,33.75,33.38,33.63,1188000,2.17
+1984-07-25,33.50,33.88,33.38,33.50,2433600,2.16
+1984-07-24,33.75,33.75,32.88,33.00,1760000,2.13
+1984-07-23,33.50,33.88,33.13,33.75,1686400,2.18
+1984-07-20,33.25,33.75,33.13,33.75,2475200,2.18
+1984-07-19,32.75,33.25,32.63,33.00,1212800,2.13
+1984-07-18,33.00,33.00,32.25,32.38,557600,2.09
+1984-07-17,33.25,33.63,33.13,33.13,1544000,2.14
+1984-07-16,33.38,33.50,32.75,33.50,777600,2.16
+1984-07-13,33.75,33.88,33.13,33.25,864800,2.14
+1984-07-12,33.75,34.00,33.38,33.75,1760800,2.18
+1984-07-11,33.75,34.00,33.75,33.75,1828800,2.18
+1984-07-10,33.88,34.13,33.75,34.00,922400,2.19
+1984-07-09,33.50,34.00,33.13,34.00,1139200,2.19
+1984-07-06,33.50,33.75,33.38,33.75,3166400,2.18
+1984-07-05,33.63,33.88,33.50,33.75,991200,2.18
+1984-07-03,33.25,33.63,33.13,33.25,1453600,2.14
+1984-07-02,32.38,32.88,32.38,32.88,1336000,2.12
+1984-06-29,32.38,32.75,32.13,32.50,784800,2.09
+1984-06-28,32.13,32.25,31.87,32.13,1060000,2.07
+1984-06-27,32.25,32.38,31.87,32.00,2192000,2.06
+1984-06-26,32.00,32.38,31.87,32.13,1252000,2.07
+1984-06-25,32.00,32.38,31.75,31.87,1002400,2.05
+1984-06-22,32.13,32.13,31.75,31.75,1226400,2.05
+1984-06-21,32.25,32.38,31.37,31.87,3320800,2.05
+1984-06-20,31.62,32.50,31.50,32.50,3484800,2.09
+1984-06-19,31.37,32.25,31.12,32.25,1725600,2.08
+1984-06-18,30.00,31.75,29.12,31.25,2696000,2.01
+1984-06-15,31.25,31.37,30.50,30.50,1104800,1.97
+1984-06-14,31.50,31.50,30.50,31.25,2440800,2.01
+1984-06-13,31.50,31.50,31.12,31.50,334400,2.03
+1984-06-12,31.87,32.00,31.25,31.25,1616800,2.01
+1984-06-11,32.00,32.13,31.87,32.00,703200,2.06
+1984-06-08,64.87,65.00,64.12,64.12,1446400,2.07
+1984-06-07,64.75,65.00,64.25,64.87,1948800,2.09
+1984-06-06,63.75,64.75,63.75,64.62,1320000,2.08
+1984-06-05,63.38,63.50,62.88,63.25,1142400,2.04
+1984-06-04,62.50,64.00,62.38,63.38,1788800,2.04
+1984-06-01,62.25,62.50,61.88,62.00,2670400,2.00
+1984-05-31,61.63,62.50,61.50,62.50,1153600,2.01
+1984-05-30,61.50,61.88,60.50,61.63,3457600,1.99
+1984-05-29,62.25,62.38,61.63,61.75,1886400,1.99
+1984-05-25,61.88,62.38,61.88,62.25,1179200,2.01
+1984-05-24,62.63,62.75,61.50,62.00,1964800,2.00
+1984-05-23,63.50,63.50,62.63,62.63,1132800,2.02
+1984-05-22,65.00,65.00,62.63,63.38,4137600,2.04
+1984-05-21,65.12,65.37,64.87,65.12,4075200,2.10
+1984-05-18,65.50,65.75,65.25,65.62,2339200,2.09
+1984-05-17,65.37,66.00,65.25,65.37,1929600,2.08
+1984-05-16,64.87,65.37,64.87,65.37,2502400,2.08
+1984-05-15,65.50,65.62,64.62,64.75,1620800,2.06
+1984-05-14,65.62,65.62,65.12,65.50,910400,2.09
+1984-05-11,65.75,66.00,64.75,65.62,2012800,2.09
+1984-05-10,66.00,66.12,65.62,65.62,5483200,2.09
+1984-05-09,66.00,66.25,65.37,65.75,2182400,2.10
+1984-05-08,65.50,65.87,65.12,65.75,1484800,2.10
+1984-05-07,65.62,65.75,65.37,65.62,1401600,2.09
+1984-05-04,65.75,66.00,65.50,65.62,1668800,2.09
+1984-05-03,66.25,66.25,65.50,65.62,1131200,2.09
+1984-05-02,65.50,66.00,65.25,66.00,5046400,2.10
+1984-05-01,64.75,65.25,64.62,65.12,2736000,2.08
+1984-04-30,65.50,65.87,64.62,65.75,1681600,2.10
+1984-04-27,65.50,66.12,64.87,65.62,4540800,2.09
+1984-04-26,65.00,65.87,65.00,65.62,1547200,2.09
+1984-04-25,65.12,65.12,64.62,64.75,2006400,2.06
+1984-04-24,65.25,65.25,64.50,65.00,2438400,2.07
+1984-04-23,65.00,65.25,64.75,64.87,1664000,2.07
+1984-04-19,64.00,64.75,63.63,64.62,2313600,2.06
+1984-04-18,64.37,64.75,64.12,64.12,2595200,2.04
+1984-04-17,64.50,65.00,63.75,64.25,2691200,2.05
+1984-04-16,63.13,63.50,62.75,63.50,1408000,2.02
+1984-04-13,63.00,63.75,62.88,63.13,2734400,2.01
+1984-04-12,62.75,63.00,61.75,63.00,2281600,2.01
+1984-04-11,63.13,63.75,62.75,62.75,1900800,2.00
+1984-04-10,62.75,63.88,62.63,63.38,2204800,2.02
+1984-04-09,61.63,62.88,61.63,62.38,1729600,1.99
+1984-04-06,60.75,61.38,60.63,61.38,2313600,1.96
+1984-04-05,61.38,62.25,61.00,61.00,2260800,1.94
+1984-04-04,61.50,61.50,60.25,61.13,2633600,1.95
+1984-04-03,61.75,62.25,61.38,61.50,899200,1.96
+1984-04-02,62.63,63.50,62.00,62.13,1459200,1.98
+1984-03-30,62.63,62.75,62.25,62.38,817600,1.99
+1984-03-29,63.25,63.50,62.75,62.88,1761600,2.00
+1984-03-28,61.88,62.88,61.63,62.88,2208000,2.00
+1984-03-27,61.50,61.75,61.13,61.63,619200,1.96
+1984-03-26,61.00,61.50,61.00,61.25,779200,1.95
+1984-03-23,60.88,61.25,60.13,60.75,1761600,1.94
+1984-03-22,61.00,61.13,60.50,60.75,2369600,1.94
+1984-03-21,61.88,61.88,61.13,61.13,2758400,1.95
+1984-03-20,61.25,62.00,61.00,61.88,3264000,1.97
+1984-03-19,61.63,61.63,61.00,61.13,939200,1.95
+1984-03-16,62.88,62.88,61.63,61.88,2795200,1.97
+1984-03-15,61.75,62.13,61.50,61.50,660800,1.96
+1984-03-14,62.13,62.25,61.25,62.00,2697600,1.98
+1984-03-13,62.00,62.63,62.00,62.25,1772800,1.98
+1984-03-12,60.75,62.00,60.75,61.75,952000,1.97
+1984-03-09,61.38,61.50,60.75,60.75,1537600,1.94
+1984-03-08,61.00,61.63,60.88,61.50,2441600,1.96
+1984-03-07,60.88,61.13,60.50,61.13,1916800,1.95
+1984-03-06,60.75,61.38,60.63,60.88,2579200,1.94
+1984-03-05,60.38,60.63,60.13,60.63,3824000,1.93
+1984-03-02,60.25,61.00,60.13,60.38,5065600,1.92
+1984-03-01,60.63,60.75,59.88,60.00,1915200,1.91
+1984-02-29,59.13,60.38,58.88,60.25,2833600,1.92
+1984-02-28,61.00,61.00,58.25,58.75,1904000,1.87
+1984-02-27,61.25,61.50,60.25,61.13,1963200,1.95
+1984-02-24,59.38,61.13,59.13,61.13,3510400,1.95
+1984-02-23,60.50,60.63,57.00,59.00,3193600,1.88
+1984-02-22,60.88,61.13,60.25,60.50,3587200,1.93
+1984-02-21,61.13,61.88,60.75,60.88,2488000,1.94
+1984-02-17,62.75,62.75,59.75,61.25,5819200,1.95
+1984-02-16,63.50,64.12,62.75,63.50,7891200,2.00
+1984-02-15,65.25,65.50,64.25,64.25,1113600,2.03
+1984-02-14,64.12,65.37,64.12,64.87,1504000,2.05
+1984-02-13,64.87,64.87,64.12,64.12,2041600,2.02
+1984-02-10,64.62,65.25,64.25,64.62,2435200,2.04
+1984-02-09,64.25,65.00,63.88,64.37,2936000,2.03
+1984-02-08,66.25,66.50,64.12,64.37,4635200,2.03
+1984-02-07,66.87,67.00,66.12,66.75,4064000,2.11
+1984-02-06,65.50,67.00,65.37,66.87,3500800,2.11
+1984-02-03,67.00,67.50,66.00,66.12,6787200,2.09
+1984-02-02,68.50,68.50,66.25,66.50,10088000,2.10
+1984-02-01,69.37,69.37,68.25,68.87,1222400,2.17
+1984-01-31,69.50,69.87,68.37,69.25,3022400,2.19
+1984-01-30,69.00,69.75,68.75,69.50,2912000,2.19
+1984-01-27,69.00,69.12,68.12,68.75,3393600,2.17
+1984-01-26,70.25,70.75,69.25,69.25,2156800,2.19
+1984-01-25,70.87,71.00,70.25,70.25,678400,2.22
+1984-01-24,70.75,71.00,70.50,70.75,1168000,2.23
+1984-01-23,71.37,71.37,70.50,70.50,1627200,2.22
+1984-01-20,72.87,73.00,71.50,71.50,4217600,2.26
+1984-01-19,73.25,73.50,72.75,72.75,3049600,2.30
+1984-01-18,73.75,73.75,73.12,73.25,1905600,2.31
+1984-01-17,72.25,73.25,72.12,73.25,2422400,2.31
+1984-01-16,72.87,72.87,72.25,72.25,2134400,2.28
+1984-01-13,73.50,73.50,72.00,72.75,1860800,2.30
+1984-01-12,71.87,73.00,71.62,73.00,2409600,2.30
+1984-01-11,71.62,71.75,71.00,71.62,1537600,2.26
+1984-01-10,72.75,72.87,70.00,71.50,2630400,2.26
+1984-01-09,72.87,73.25,72.50,72.50,960000,2.29
+1984-01-06,74.25,74.25,72.62,73.25,1862400,2.31
+1984-01-05,73.87,74.37,73.62,74.25,4332800,2.34
+1984-01-04,71.75,72.87,71.50,72.87,1366400,2.30
+1984-01-03,72.50,72.62,71.62,72.00,1051200,2.27
+1983-12-30,72.75,73.00,72.25,72.50,1060800,2.29
+1983-12-29,73.37,73.50,73.00,73.12,1104000,2.31
+1983-12-28,73.25,73.50,73.00,73.12,1115200,2.31
+1983-12-27,72.37,73.12,72.25,73.00,1360000,2.30
+1983-12-23,71.37,72.50,71.25,72.12,652800,2.28
+1983-12-22,70.50,71.25,70.50,71.12,1331200,2.24
+1983-12-21,70.87,71.25,70.37,70.50,1996800,2.22
+1983-12-20,71.37,71.50,70.37,70.75,718400,2.23
+1983-12-19,70.87,71.50,70.75,71.12,699200,2.24
+1983-12-16,70.50,71.00,70.25,70.87,1732800,2.24
+1983-12-15,71.37,71.37,70.50,70.50,1024000,2.22
+1983-12-14,71.75,72.25,71.25,71.25,1108800,2.25
+1983-12-13,72.00,72.37,71.75,72.00,2105600,2.27
+1983-12-12,71.75,72.37,71.62,72.25,1828800,2.28
+1983-12-09,73.00,73.00,72.00,72.00,2620800,2.27
+1983-12-08,72.87,73.37,72.62,73.25,1953600,2.31
+1983-12-07,71.62,73.00,70.75,72.75,2308800,2.30
+1983-12-06,72.37,72.37,71.50,71.62,1107200,2.26
+1983-12-05,72.37,72.62,72.00,72.50,1094400,2.29
+1983-12-02,72.62,73.00,72.12,72.50,2424000,2.29
+1983-12-01,73.00,73.50,72.37,72.75,1358400,2.30
+1983-11-30,72.25,73.00,71.87,72.75,2928000,2.30
+1983-11-29,70.75,71.87,70.37,71.87,3329600,2.27
+1983-11-28,71.25,71.37,70.50,70.87,2982400,2.24
+1983-11-25,70.50,71.25,70.00,71.12,2091200,2.24
+1983-11-23,69.87,70.25,69.62,69.62,3428800,2.20
+1983-11-22,69.00,70.00,69.00,69.87,3956800,2.20
+1983-11-21,67.62,69.25,67.50,69.00,2092800,2.18
+1983-11-18,67.25,67.50,67.00,67.50,2755200,2.13
+1983-11-17,66.62,67.50,66.37,67.12,2505600,2.12
+1983-11-16,66.62,66.87,66.12,66.12,1601600,2.09
+1983-11-15,66.62,67.12,66.50,66.50,2345600,2.10
+1983-11-14,66.87,67.75,66.87,66.87,2582400,2.11
+1983-11-11,67.37,67.50,67.12,67.50,3139200,2.11
+1983-11-10,67.00,67.62,66.75,67.37,2715200,2.11
+1983-11-09,64.75,66.87,64.62,66.87,4062400,2.09
+1983-11-08,64.50,65.00,64.50,64.50,1323200,2.02
+1983-11-07,66.12,66.37,65.25,65.25,2243200,2.04
+1983-11-04,66.00,66.62,65.62,66.12,1228800,2.07
+1983-11-03,66.87,67.37,66.25,66.75,4771200,2.09
+1983-11-02,64.62,66.75,64.62,66.75,1753600,2.09
+1983-11-01,64.75,64.87,64.00,64.87,1780800,2.03
+1983-10-31,64.50,65.37,64.25,64.75,835200,2.02
+1983-10-28,66.00,66.12,63.75,64.12,2483200,2.00
+1983-10-27,65.50,66.00,65.37,66.00,755200,2.06
+1983-10-26,65.25,65.75,64.62,65.62,1748800,2.05
+1983-10-25,66.00,66.00,65.25,65.50,1940800,2.05
+1983-10-24,65.62,65.75,65.25,65.50,3476800,2.05
+1983-10-21,66.75,66.75,65.50,65.87,2024000,2.06
+1983-10-20,65.50,66.87,65.50,66.50,2924800,2.08
+1983-10-19,65.75,65.75,64.87,65.37,2988800,2.04
+1983-10-18,66.50,66.62,65.50,65.75,4904000,2.05
+1983-10-17,67.37,67.50,66.75,66.75,1936000,2.09
+1983-10-14,67.50,67.50,67.12,67.37,587200,2.11
+1983-10-13,67.62,67.75,67.12,67.25,1404800,2.10
+1983-10-12,67.62,68.12,67.62,67.87,2025600,2.12
+1983-10-11,68.75,68.87,67.50,67.62,1937600,2.11
+1983-10-10,68.25,68.50,67.62,68.50,3257600,2.14
+1983-10-07,67.75,68.50,67.50,68.25,3185600,2.13
+1983-10-06,67.37,67.37,66.00,67.25,3816000,2.10
+1983-10-05,68.00,68.00,67.12,67.50,1310400,2.11
+1983-10-04,68.37,68.87,67.37,67.75,1435200,2.12
+1983-10-03,68.87,68.87,67.62,68.37,1649600,2.14
+1983-09-30,69.25,69.37,69.00,69.25,1123200,2.16
+1983-09-29,69.75,69.75,69.00,69.50,2523200,2.17
+1983-09-28,70.12,70.25,69.25,69.37,2964800,2.17
+1983-09-27,70.25,70.62,70.00,70.25,1980800,2.20
+1983-09-26,70.62,70.75,70.00,70.37,2235200,2.20
+1983-09-23,70.00,70.25,69.75,70.25,1712000,2.20
+1983-09-22,69.50,70.25,69.37,70.00,2334400,2.19
+1983-09-21,70.25,70.25,69.25,69.37,1328000,2.17
+1983-09-20,70.00,70.87,69.87,70.37,3089600,2.20
+1983-09-19,69.12,69.75,69.00,69.37,1248000,2.17
+1983-09-16,68.87,69.25,68.00,69.12,3481600,2.16
+1983-09-15,69.62,69.87,68.87,68.87,1316800,2.15
+1983-09-14,68.75,69.50,68.75,69.37,2371200,2.17
+1983-09-13,69.12,69.50,68.75,68.87,1036800,2.15
+1983-09-12,70.50,70.75,69.25,69.25,1942400,2.16
+1983-09-09,69.25,70.00,68.75,69.87,4723200,2.18
+1983-09-08,69.50,69.50,68.62,68.62,2052800,2.14
+1983-09-07,70.00,70.12,69.00,69.50,2289600,2.17
+1983-09-06,70.00,70.25,69.62,70.00,4646400,2.19
+1983-09-02,67.75,69.75,67.75,69.25,3289600,2.16
+1983-09-01,68.25,68.62,67.75,67.87,3848000,2.12
+1983-08-31,66.87,68.00,66.75,68.00,2172800,2.13
+1983-08-30,67.00,67.00,66.50,66.87,990400,2.09
+1983-08-29,67.00,67.00,66.25,66.75,595200,2.09
+1983-08-26,65.87,67.25,65.62,67.25,2084800,2.10
+1983-08-25,66.25,66.25,65.00,65.75,3019200,2.05
+1983-08-24,67.50,67.50,66.00,66.00,748800,2.06
+1983-08-23,68.62,68.62,67.37,67.50,1059200,2.11
+1983-08-22,68.50,69.00,68.00,68.62,1622400,2.14
+1983-08-19,68.12,68.25,67.37,67.87,2500800,2.12
+1983-08-18,69.75,69.75,68.12,68.25,1286400,2.13
+1983-08-17,68.87,69.75,68.87,69.50,1772800,2.17
+1983-08-16,68.50,69.62,68.37,68.75,1964800,2.15
+1983-08-15,68.75,69.50,68.37,68.50,5596800,2.14
+1983-08-12,66.75,67.87,66.75,67.75,7324800,2.10
+1983-08-11,65.75,66.50,65.37,66.50,4792000,2.06
+1983-08-10,65.25,65.37,64.00,65.12,12772800,2.02
+1983-08-09,67.25,67.37,65.75,66.25,5014400,2.05
+1983-08-08,68.37,68.62,66.50,66.50,4356800,2.06
+1983-08-05,69.25,69.87,68.12,68.75,2411200,2.13
+1983-08-04,70.25,70.25,68.00,69.00,4572800,2.14
+1983-08-03,67.75,70.25,67.50,70.00,2446400,2.17
+1983-08-02,67.75,68.00,67.37,67.50,1728000,2.09
+1983-08-01,67.00,67.37,66.12,67.25,2664000,2.08
+1983-07-29,67.50,69.25,66.00,67.00,5297600,2.07
+1983-07-28,70.75,70.87,70.00,70.00,1544000,2.17
+1983-07-27,72.00,73.00,71.25,71.37,2203200,2.21
+1983-07-26,72.25,72.37,71.62,71.75,1036800,2.22
+1983-07-25,71.75,72.50,71.75,72.25,1244800,2.24
+1983-07-22,71.94,72.37,71.50,72.25,1049600,2.24
+1983-07-21,70.75,71.50,70.62,71.50,2574400,2.21
+1983-07-20,70.50,70.62,69.62,70.62,3454400,2.19
+1983-07-19,69.62,69.62,68.62,69.12,3318400,2.14
+1983-07-18,68.00,69.25,67.50,69.25,5344000,2.14
+1983-07-15,68.87,69.00,67.50,68.00,1891200,2.10
+1983-07-14,69.25,69.75,68.75,69.00,4440000,2.14
+1983-07-13,69.37,69.75,69.00,69.25,1246400,2.14
+1983-07-12,69.25,69.62,68.50,68.75,1568000,2.13
+1983-07-11,70.87,71.12,70.00,70.12,2236800,2.17
+1983-07-08,71.50,71.62,70.50,70.62,3251200,2.19
+1983-07-07,71.12,71.87,70.75,71.25,928000,2.21
+1983-07-06,70.62,71.75,70.25,71.50,3003200,2.21
+1983-07-05,71.75,71.75,70.50,70.75,2548800,2.19
+1983-07-01,73.50,73.50,72.37,72.87,3179200,2.26
+1983-06-30,73.37,73.62,73.12,73.37,1128000,2.27
+1983-06-29,73.37,73.75,73.12,73.25,2017600,2.27
+1983-06-28,75.25,75.50,73.25,73.25,1268800,2.27
+1983-06-27,76.62,76.75,75.12,75.12,1976000,2.33
+1983-06-24,76.00,76.75,75.75,76.62,1753600,2.37
+1983-06-23,76.37,76.37,75.75,75.75,1288000,2.34
+1983-06-22,76.12,76.75,75.37,76.25,2651200,2.36
+1983-06-21,74.75,75.37,74.12,75.25,1854400,2.33
+1983-06-20,74.00,75.00,74.00,74.37,2552000,2.30
+1983-06-17,74.12,74.62,73.75,73.75,1411200,2.28
+1983-06-16,74.75,74.87,73.50,74.12,3435200,2.29
+1983-06-15,74.25,74.37,72.75,74.12,3267200,2.29
+1983-06-14,74.00,74.87,73.62,74.37,2768000,2.30
+1983-06-13,72.50,74.25,72.25,74.12,2929600,2.29
+1983-06-10,70.25,71.50,70.00,71.50,1156800,2.21
+1983-06-09,68.25,69.75,68.25,69.75,1731200,2.16
+1983-06-08,69.37,69.37,68.00,68.00,756800,2.10
+1983-06-07,70.75,71.12,69.50,69.50,1104000,2.15
+1983-06-06,70.87,71.37,70.62,70.62,3430400,2.19
+1983-06-03,71.12,71.12,70.62,70.87,1243200,2.19
+1983-06-02,68.62,70.87,68.12,70.62,1998400,2.19
+1983-06-01,68.12,68.75,67.87,68.25,2307200,2.11
+1983-05-31,69.00,69.25,67.50,68.12,1166400,2.11
+1983-05-27,70.75,71.00,69.75,69.75,3640000,2.16
+1983-05-26,70.62,71.50,70.37,71.12,2060800,2.20
+1983-05-25,69.00,70.75,68.62,70.50,5878400,2.18
+1983-05-24,69.87,70.00,68.62,68.75,4641600,2.13
+1983-05-23,68.87,70.12,68.25,69.75,3310400,2.16
+1983-05-20,69.25,69.87,68.25,69.25,3236800,2.14
+1983-05-19,71.75,71.87,69.50,69.62,1641600,2.15
+1983-05-18,72.00,73.12,71.62,71.87,1878400,2.22
+1983-05-17,71.12,71.75,70.50,71.75,1372800,2.22
+1983-05-16,71.50,71.50,70.50,70.87,2939200,2.19
+1983-05-13,72.62,73.25,72.37,72.75,1320000,2.23
+1983-05-12,72.50,72.75,71.62,72.62,1531200,2.23
+1983-05-11,74.50,74.50,72.62,72.62,1840000,2.23
+1983-05-10,73.00,74.87,72.75,74.25,2433600,2.28
+1983-05-09,70.75,72.50,70.75,72.00,2611200,2.21
+1983-05-06,70.00,72.00,70.00,70.87,5441600,2.17
+1983-05-05,69.12,70.00,68.25,70.00,3745600,2.15
+1983-05-04,70.62,71.50,69.75,69.87,5267200,2.14
+1983-05-03,71.00,71.25,69.25,70.87,3768000,2.17
+1983-05-02,71.75,72.87,70.50,71.62,2225600,2.20
+1983-04-29,73.00,73.62,72.25,72.75,1504000,2.23
+1983-04-28,73.12,73.75,72.50,73.00,2632000,2.24
+1983-04-27,74.75,75.87,73.50,73.62,2972800,2.26
+1983-04-26,73.62,74.50,72.75,74.50,2620800,2.29
+1983-04-25,73.62,74.00,73.25,73.37,1408000,2.25
+1983-04-22,73.25,73.75,73.25,73.75,1009600,2.26
+1983-04-21,76.00,76.25,74.25,74.25,2552000,2.28
+1983-04-20,73.25,75.75,73.25,75.62,2456000,2.32
+1983-04-19,73.75,74.75,73.12,73.12,3739200,2.24
+1983-04-18,72.00,73.75,72.00,73.75,2932800,2.26
+1983-04-15,70.25,72.00,70.25,72.00,6841600,2.21
+1983-04-14,69.87,70.87,69.75,70.50,6241600,2.16
+1983-04-13,69.50,70.12,69.50,70.00,2424000,2.15
+1983-04-12,69.87,70.00,68.50,69.12,3555200,2.12
+1983-04-11,69.50,69.87,69.25,69.87,1580800,2.14
+1983-04-08,69.50,69.50,67.87,69.50,2494400,2.13
+1983-04-07,69.62,69.75,69.12,69.50,2736000,2.13
+1983-04-06,69.37,69.75,68.50,69.50,3544000,2.13
+1983-04-05,68.25,69.62,68.00,69.25,2476800,2.12
+1983-04-04,67.12,67.87,66.75,67.62,1366400,2.07
+1983-03-31,68.75,68.75,67.00,67.25,2275200,2.06
+1983-03-30,67.87,68.87,67.75,68.75,1294400,2.11
+1983-03-29,68.75,69.00,67.75,67.87,2009600,2.08
+1983-03-28,69.25,69.37,68.62,69.00,1875200,2.12
+1983-03-25,68.62,70.37,68.62,69.25,4233600,2.12
+1983-03-24,68.37,69.00,68.25,68.62,3382400,2.10
+1983-03-23,67.25,68.75,65.62,68.62,1305600,2.10
+1983-03-22,67.12,68.12,67.12,67.37,1547200,2.07
+1983-03-21,67.75,68.12,67.25,67.25,1828800,2.06
+1983-03-18,67.25,68.25,66.12,68.00,2656000,2.09
+1983-03-17,65.75,66.12,65.25,65.75,1160000,2.02
+1983-03-16,66.00,66.62,65.25,65.50,2961600,2.01
+1983-03-15,66.25,66.75,65.75,66.75,1700800,2.05
+1983-03-14,65.50,66.00,65.00,65.75,1875200,2.02
+1983-03-11,64.87,65.37,64.37,65.12,1459200,2.00
+1983-03-10,65.25,66.25,64.12,64.37,1732800,1.97
+1983-03-09,64.87,65.50,64.12,65.25,1872000,2.00
+1983-03-08,65.25,65.75,64.62,64.75,728000,1.99
+1983-03-07,65.75,66.75,64.75,66.00,3764800,2.02
+1983-03-04,66.00,66.87,65.00,66.62,3592000,2.04
+1983-03-03,66.12,67.25,65.00,66.25,2833600,2.03
+1983-03-02,65.00,65.62,64.25,65.25,3140800,2.00
+1983-03-01,65.87,67.62,64.12,65.75,5136000,2.02
+1983-02-28,67.62,68.37,66.75,66.87,3227200,2.05
+1983-02-25,68.37,69.00,67.75,68.00,3048000,2.09
+1983-02-24,69.00,69.75,68.12,68.75,4691200,2.11
+1983-02-23,65.87,66.75,64.87,66.75,3544000,2.05
+1983-02-22,64.50,64.75,64.12,64.62,4510400,1.98
+1983-02-18,64.87,65.12,64.62,64.87,2401600,1.99
+1983-02-17,64.62,65.12,64.00,65.12,3022400,1.98
+1983-02-16,64.75,65.12,64.37,64.62,2096000,1.96
+1983-02-15,65.00,65.50,64.50,64.75,5105600,1.97
+1983-02-14,64.37,65.75,63.00,65.50,5264000,1.99
+1983-02-11,63.38,63.75,63.00,63.25,2643200,1.92
+1983-02-10,62.00,63.25,60.75,62.50,3550400,1.90
+1983-02-09,61.50,62.75,60.25,60.50,5446400,1.84
+1983-02-08,62.63,63.25,61.88,62.50,1334400,1.90
+1983-02-07,63.00,63.50,62.38,62.38,3955200,1.90
+1983-02-04,62.13,62.50,61.75,62.38,3241600,1.90
+1983-02-03,61.63,61.88,61.38,61.50,1804800,1.87
+1983-02-02,61.63,62.13,61.13,61.63,5872000,1.87
+1983-02-01,62.00,62.50,61.38,62.13,6944000,1.89
+1983-01-31,61.38,61.88,60.75,61.38,905600,1.87
+1983-01-28,61.88,62.75,60.88,61.13,4289600,1.86
+1983-01-27,61.25,62.50,60.00,62.50,2227200,1.90
+1983-01-26,59.88,60.00,59.63,59.88,1331200,1.82
+1983-01-25,59.00,59.75,58.13,59.75,3696000,1.82
+1983-01-24,58.00,58.38,57.50,58.13,1788800,1.77
+1983-01-21,60.38,61.13,59.63,59.75,1828800,1.82
+1983-01-20,60.88,61.63,60.13,61.00,1627200,1.85
+1983-01-19,61.25,62.00,60.50,61.13,2523200,1.86
+1983-01-18,62.00,62.38,61.63,61.88,2203200,1.88
+1983-01-17,61.50,62.38,60.63,61.88,3968000,1.88
+1983-01-14,60.38,60.88,59.88,60.50,4299200,1.84
+1983-01-13,60.38,60.75,60.00,60.00,4716800,1.82
+1983-01-12,60.13,60.88,59.25,60.13,3217600,1.83
+1983-01-11,60.25,60.88,59.63,60.13,3003200,1.83
+1983-01-10,60.38,61.25,59.50,60.88,3459200,1.85
+1983-01-07,59.63,61.00,58.13,60.25,5456000,1.83
+1983-01-06,57.38,58.38,56.25,58.38,4774400,1.77
+1983-01-05,56.13,56.50,55.75,56.25,1966400,1.71
+1983-01-04,54.88,55.75,53.88,55.75,1643200,1.69
+1983-01-03,55.50,56.88,54.00,54.25,2472000,1.65
+1982-12-31,56.75,57.00,56.50,56.63,736000,1.72
+1982-12-30,57.13,57.38,56.75,56.75,1587200,1.72
+1982-12-29,57.50,57.75,57.13,57.50,1014400,1.75
+1982-12-28,57.88,58.38,57.38,57.38,2070400,1.74
+1982-12-27,57.25,57.88,56.63,57.63,2076800,1.75
+1982-12-23,56.88,57.75,56.00,57.50,1558400,1.75
+1982-12-22,56.00,56.50,55.50,56.00,1033600,1.70
+1982-12-21,54.88,56.00,53.75,55.75,1508800,1.69
+1982-12-20,54.88,55.75,54.00,54.00,800000,1.64
+1982-12-17,54.63,56.13,53.13,55.50,1448000,1.69
+1982-12-16,53.63,54.00,53.13,53.38,932800,1.62
+1982-12-15,54.13,55.00,53.13,54.25,1734400,1.65
+1982-12-14,55.50,56.13,54.75,54.88,2132800,1.67
+1982-12-13,54.25,54.88,53.63,54.88,1131200,1.67
+1982-12-10,53.63,54.13,53.13,53.75,2004800,1.63
+1982-12-09,54.00,55.00,53.00,53.38,3304000,1.62
+1982-12-08,56.88,57.75,55.88,55.88,1489600,1.70
+1982-12-07,58.25,58.88,57.50,58.25,1984000,1.77
+1982-12-06,57.63,58.88,56.25,58.50,2739200,1.78
+1982-12-03,57.00,57.38,56.63,56.63,2336000,1.72
+1982-12-02,56.88,58.00,55.75,56.75,2793600,1.72
+1982-12-01,55.38,55.88,54.88,55.63,2888000,1.69
+1982-11-30,54.13,55.25,52.88,55.25,1996800,1.68
+1982-11-29,53.50,54.13,52.88,53.00,1121600,1.61
+1982-11-26,54.00,54.38,53.50,54.00,843200,1.64
+1982-11-24,53.13,53.88,52.25,53.75,1297600,1.63
+1982-11-23,53.25,54.13,52.25,52.38,2305600,1.59
+1982-11-22,54.50,55.00,54.00,54.00,2129600,1.64
+1982-11-19,56.00,57.00,55.00,55.50,2929600,1.69
+1982-11-18,56.88,57.50,56.13,57.00,4742400,1.73
+1982-11-17,56.13,56.50,55.63,56.50,1964800,1.72
+1982-11-16,55.00,55.38,54.63,55.25,2896000,1.68
+1982-11-15,56.25,56.88,55.63,56.38,4083200,1.71
+1982-11-12,57.63,58.25,57.00,58.00,2056000,1.74
+1982-11-11,57.13,58.00,56.25,57.88,1516800,1.74
+1982-11-10,57.13,57.88,56.25,56.38,3772800,1.70
+1982-11-09,55.75,56.88,54.50,56.50,1830400,1.70
+1982-11-08,54.75,55.50,53.88,54.38,3660800,1.64
+1982-11-05,56.13,56.50,55.75,56.13,7915200,1.69
+1982-11-04,56.63,57.38,55.75,56.00,3673600,1.68
+1982-11-03,56.50,57.25,55.75,57.25,2372800,1.72
+1982-11-02,56.00,57.25,54.75,56.25,3449600,1.69
+1982-11-01,53.75,54.75,52.75,54.75,1036800,1.65
+1982-10-29,53.00,53.63,52.25,53.50,1592000,1.61
+1982-10-28,54.25,54.88,53.63,53.63,3844800,1.61
+1982-10-27,54.88,55.38,54.38,55.00,1974400,1.65
+1982-10-26,54.13,55.63,52.63,55.38,3601600,1.67
+1982-10-25,56.38,56.88,55.88,56.00,2736000,1.68
+1982-10-22,56.63,57.38,55.88,56.75,5179200,1.71
+1982-10-21,55.38,56.13,54.50,55.75,3283200,1.68
+1982-10-20,55.00,55.50,54.38,55.25,3564800,1.66
+1982-10-19,53.88,54.50,53.13,54.00,3126400,1.62
+1982-10-18,52.13,53.88,52.00,53.88,2377600,1.62
+1982-10-15,52.25,52.75,51.75,52.13,2729600,1.57
+1982-10-14,53.00,53.38,52.50,52.50,1998400,1.58
+1982-10-13,52.88,54.00,51.63,53.00,3830400,1.59
+1982-10-12,51.75,52.38,51.13,52.00,2859200,1.56
+1982-10-11,51.25,51.88,50.50,51.63,3315200,1.55
+1982-10-08,50.38,50.75,50.00,50.38,2780800,1.52
+1982-10-07,50.00,50.50,49.38,50.38,7972800,1.52
+1982-10-06,47.50,48.75,46.25,48.75,1944000,1.47
+1982-10-05,46.38,46.63,46.00,46.50,1819200,1.40
+1982-10-04,46.25,46.63,45.88,46.00,1190400,1.38
+1982-10-01,46.63,47.13,46.13,47.00,1774400,1.41
+1982-09-30,46.25,46.88,45.63,46.25,1270400,1.39
+1982-09-29,47.25,47.88,46.50,47.00,1275200,1.41
+1982-09-28,48.38,48.75,47.88,47.88,2192000,1.44
+1982-09-27,48.13,48.50,47.63,48.00,1758400,1.44
+1982-09-24,48.63,48.88,48.25,48.50,960000,1.46
+1982-09-23,48.88,49.25,48.38,49.00,1195200,1.47
+1982-09-22,49.50,49.88,49.00,49.00,2454400,1.47
+1982-09-21,48.38,48.88,47.88,48.75,1481600,1.47
+1982-09-20,48.38,48.75,48.00,48.00,1028800,1.44
+1982-09-17,48.63,49.25,48.00,48.63,2646400,1.46
+1982-09-16,48.88,49.25,48.50,49.00,2238400,1.47
+1982-09-15,49.13,49.50,48.75,49.25,1584000,1.48
+1982-09-14,49.75,50.38,49.00,50.00,3860800,1.50
+1982-09-13,48.25,48.63,47.75,48.63,1680000,1.46
+1982-09-10,48.00,48.38,47.63,48.25,2118400,1.45
+1982-09-09,49.25,49.63,48.88,48.88,5051200,1.47
+1982-09-08,48.38,49.63,47.00,48.50,4062400,1.46
+1982-09-07,48.25,49.50,47.00,47.38,6945600,1.43
+1982-09-03,49.88,50.50,49.25,50.25,8481600,1.51
+1982-09-02,47.75,48.75,46.75,48.50,2675200,1.46
+1982-09-01,47.38,47.75,47.00,47.13,2134400,1.42
+1982-08-31,47.75,48.25,47.25,47.75,4022400,1.44
+1982-08-30,47.25,47.75,46.75,47.50,2576000,1.43
+1982-08-27,46.88,47.38,46.25,47.25,3780800,1.42
+1982-08-26,47.13,47.75,46.50,46.63,5284800,1.40
+1982-08-25,45.75,46.38,45.00,46.00,2721600,1.38
+1982-08-24,45.75,46.50,45.00,45.25,2840000,1.36
+1982-08-23,45.50,46.50,44.38,46.50,4777600,1.40
+1982-08-20,44.50,45.50,43.50,45.50,2665600,1.35
+1982-08-19,43.50,44.00,43.00,43.38,1723200,1.29
+1982-08-18,43.75,44.50,43.00,43.13,5456000,1.28
+1982-08-17,41.13,42.25,39.88,42.00,2680000,1.25
+1982-08-16,40.13,40.38,39.88,39.88,1265600,1.18
+1982-08-13,39.75,40.00,39.38,39.88,1048000,1.18
+1982-08-12,39.63,39.88,39.38,39.63,1888000,1.18
+1982-08-11,39.50,39.63,39.38,39.38,833600,1.17
+1982-08-10,39.63,39.75,39.38,39.38,2206400,1.17
+1982-08-09,39.25,39.50,38.88,39.38,1638400,1.17
+1982-08-06,40.50,41.00,39.88,39.88,2542400,1.18
+1982-08-05,41.13,41.38,40.75,40.88,1644800,1.21
+1982-08-04,41.88,42.25,41.50,41.63,4052800,1.24
+1982-08-03,42.75,43.25,42.25,42.25,2923200,1.25
+1982-08-02,42.13,42.38,41.75,42.38,1792000,1.26
+1982-07-30,41.75,41.88,41.50,41.63,1198400,1.24
+1982-07-29,41.13,41.50,40.63,41.38,2347200,1.23
+1982-07-28,41.75,42.13,41.25,41.63,2772800,1.24
+1982-07-27,41.50,42.00,40.88,41.75,1697600,1.24
+1982-07-26,41.63,41.88,41.38,41.38,2060800,1.23
+1982-07-23,42.13,42.38,41.75,42.00,4169600,1.25
+1982-07-22,41.88,42.38,41.38,42.00,1942400,1.25
+1982-07-21,41.63,41.88,41.25,41.50,1881600,1.23
+1982-07-20,40.75,41.25,40.25,41.13,2105600,1.22
+1982-07-19,41.00,41.63,40.25,40.25,3065600,1.19
+1982-07-16,41.00,41.25,40.75,40.88,1472000,1.21
+1982-07-15,41.38,42.00,40.63,41.00,2883200,1.22
+1982-07-14,41.13,41.88,40.38,41.88,7464000,1.24
+1982-07-13,40.38,41.00,39.75,40.75,2750400,1.21
+1982-07-12,41.13,41.88,40.38,41.88,7464000,1.24
+1982-07-09,38.38,39.13,37.63,39.00,2099200,1.16
+1982-07-08,37.25,37.63,36.75,37.63,971200,1.12
+1982-07-07,37.38,37.63,37.00,37.63,1012800,1.12
+1982-07-06,36.88,37.25,36.50,37.00,1804800,1.10
+1982-07-02,37.25,37.63,36.75,36.75,1331200,1.09
+1982-07-01,38.50,39.13,37.88,38.00,1296000,1.13
+1982-06-30,38.88,39.25,38.38,39.25,1715200,1.16
+1982-06-29,38.63,38.75,38.38,38.63,638400,1.15
+1982-06-28,38.25,38.88,37.63,38.75,972800,1.15
+1982-06-25,37.88,38.13,37.63,37.63,620800,1.12
+1982-06-24,38.13,38.75,37.38,38.13,1558400,1.13
+1982-06-23,36.75,37.63,35.88,37.63,1473600,1.12
+1982-06-22,35.75,36.00,35.38,36.00,3281600,1.07
+1982-06-21,35.50,35.75,35.25,35.38,2342400,1.05
+1982-06-18,35.63,35.75,35.50,35.50,1612800,1.05
+1982-06-17,35.75,35.88,35.63,35.75,1643200,1.06
+1982-06-16,36.00,36.25,35.75,35.88,947200,1.06
+1982-06-15,36.00,36.25,35.75,36.25,1993600,1.08
+1982-06-14,36.25,36.38,36.13,36.38,1052800,1.08
+1982-06-11,36.38,36.50,36.13,36.50,2427200,1.08
+1982-06-10,35.50,35.75,35.13,35.75,884800,1.06
+1982-06-09,35.25,35.50,35.00,35.50,1153600,1.05
+1982-06-08,35.13,35.25,35.00,35.00,3049600,1.04
+1982-06-07,35.38,35.63,35.00,35.13,1662400,1.04
+1982-06-04,35.88,36.25,35.50,35.63,980800,1.06
+1982-06-03,36.38,36.75,35.88,36.00,1273600,1.07
+1982-06-02,36.38,36.63,36.00,36.25,2675200,1.08
+1982-06-01,37.25,37.75,36.75,36.75,1764800,1.09
+1982-05-28,37.75,38.00,37.50,37.75,998400,1.12
+1982-05-27,37.88,38.38,37.38,37.75,2113600,1.12
+1982-05-26,39.00,39.38,38.50,38.50,1732800,1.14
+1982-05-25,39.88,40.25,39.50,39.50,859200,1.17
+1982-05-24,40.00,40.13,39.75,40.00,2294400,1.19
+1982-05-21,40.13,40.25,39.88,40.00,1257600,1.19
+1982-05-20,39.88,40.00,39.63,40.00,1948800,1.19
+1982-05-19,40.00,40.13,39.75,39.75,883200,1.18
+1982-05-18,39.88,40.13,39.50,40.00,3057600,1.19
+1982-05-17,39.75,40.00,39.38,39.88,4616000,1.18
+1982-05-14,40.25,40.50,39.88,40.25,1187200,1.18
+1982-05-13,40.25,40.63,39.88,40.13,3124800,1.17
+1982-05-12,40.13,40.50,39.75,40.50,2553600,1.18
+1982-05-11,39.63,39.88,39.38,39.75,1553600,1.16
+1982-05-10,39.88,40.13,39.50,39.50,2712000,1.15
+1982-05-07,39.63,40.25,39.00,39.88,3955200,1.17
+1982-05-06,38.50,38.75,38.13,38.75,5593600,1.13
+1982-05-05,38.25,38.63,37.75,38.00,625600,1.11
+1982-05-04,38.13,38.50,37.75,38.25,1110400,1.12
+1982-05-03,37.13,37.63,36.50,37.38,1035200,1.09
+1982-04-30,37.25,37.63,36.88,37.25,1150400,1.09
+1982-04-29,37.25,37.75,36.63,37.25,2000000,1.09
+1982-04-28,38.38,39.00,37.63,38.13,2750400,1.11
+1982-04-27,39.25,39.88,38.50,39.00,3230400,1.14
+1982-04-26,39.63,39.75,39.38,39.75,2433600,1.16
+1982-04-23,39.50,39.88,39.00,39.25,3691200,1.15
+1982-04-22,39.38,39.88,38.75,39.75,3356800,1.16
+1982-04-21,38.63,38.88,38.38,38.75,3833600,1.13
+1982-04-20,38.63,39.00,38.25,38.88,1267200,1.14
+1982-04-19,39.13,40.00,38.25,38.75,3916800,1.13
+1982-04-16,38.63,38.75,38.50,38.50,1614400,1.13
+1982-04-15,38.25,38.75,37.75,38.63,1592000,1.13
+1982-04-14,37.88,38.00,37.63,38.00,1820800,1.11
+1982-04-13,37.88,38.13,37.50,37.88,3910400,1.11
+1982-04-12,37.13,37.25,37.00,37.13,1496000,1.09
+1982-04-08,36.63,37.13,36.00,36.75,1761600,1.07
+1982-04-07,36.63,36.88,36.25,36.38,420800,1.06
+1982-04-06,36.25,36.88,35.63,36.88,870400,1.08
+1982-04-05,36.38,36.63,36.00,36.00,1195200,1.05
+1982-04-02,36.75,37.00,36.50,36.63,984000,1.07
+1982-04-01,36.75,37.00,36.50,37.00,3598400,1.08
+1982-03-31,36.38,36.63,36.00,36.50,2228800,1.07
+1982-03-30,36.00,36.25,35.63,36.25,920000,1.06
+1982-03-29,35.50,35.88,35.00,35.88,656000,1.05
+1982-03-26,35.63,36.25,35.00,35.25,1630400,1.03
+1982-03-25,36.38,36.75,35.88,36.25,2251200,1.06
+1982-03-24,35.75,36.25,35.25,36.13,2753600,1.06
+1982-03-23,34.50,35.00,34.00,35.00,4459200,1.02
+1982-03-22,33.38,34.25,32.50,34.25,6219200,1.00
+1982-03-19,32.38,32.75,32.13,32.25,1243200,0.94
+1982-03-18,32.25,32.63,31.75,32.50,2321600,0.95
+1982-03-17,32.25,33.13,31.25,31.87,5126400,0.93
+1982-03-16,33.25,33.75,32.63,33.25,2366400,0.97
+1982-03-15,32.38,32.75,32.00,32.63,3206400,0.95
+1982-03-12,33.00,33.75,32.25,32.63,940800,0.95
+1982-03-11,34.25,35.00,33.50,34.00,928000,0.99
+1982-03-10,33.25,34.00,32.50,33.00,1134400,0.96
+1982-03-09,32.13,32.75,31.50,32.50,1496000,0.95
+1982-03-08,32.88,33.75,32.00,32.38,1875200,0.95
+1982-03-05,33.25,33.88,32.63,33.25,1982400,0.97
+1982-03-04,34.25,34.75,33.63,33.88,1465600,0.99
+1982-03-03,35.00,35.25,34.63,34.88,1267200,1.02
+1982-03-02,35.38,35.75,34.88,35.00,1508800,1.02
+1982-03-01,35.50,35.75,35.25,35.50,1516800,1.04
+1982-02-26,36.00,36.38,35.63,35.88,1822400,1.05
+1982-02-25,36.75,37.25,36.13,36.25,931200,1.06
+1982-02-24,36.63,37.25,35.88,37.25,1694400,1.09
+1982-02-23,36.13,36.88,35.25,36.63,985600,1.07
+1982-02-22,36.25,37.00,35.50,35.50,1168000,1.04
+1982-02-19,36.38,36.75,36.00,36.25,801600,1.06
+1982-02-18,36.00,36.38,35.63,36.13,475200,1.06
+1982-02-17,35.75,35.88,35.50,35.75,852800,1.05
+1982-02-16,35.25,35.88,34.63,35.75,1168000,1.05
+1982-02-12,35.50,35.75,35.25,35.75,760000,1.05
+1982-02-11,35.38,35.63,35.13,35.38,977600,1.03
+1982-02-10,36.13,36.25,36.00,36.00,1540800,1.04
+1982-02-09,35.75,36.00,35.38,35.75,808000,1.03
+1982-02-08,35.88,36.13,35.63,35.75,1300800,1.03
+1982-02-05,36.00,36.38,35.50,35.88,1555200,1.03
+1982-02-04,35.75,36.38,35.00,35.38,2390400,1.02
+1982-02-03,36.50,37.00,35.88,36.38,1952000,1.05
+1982-02-02,37.50,38.00,36.88,36.88,3452800,1.06
+1982-02-01,38.63,39.50,37.63,37.88,1550400,1.09
+1982-01-29,40.00,40.38,39.63,40.00,1150400,1.15
+1982-01-28,38.63,39.50,37.63,39.25,2944000,1.13
+1982-01-27,37.50,37.75,37.13,37.50,931200,1.08
+1982-01-26,37.75,37.88,37.50,37.63,598400,1.08
+1982-01-25,37.63,37.88,37.38,37.75,3075200,1.09
+1982-01-22,38.25,38.38,38.13,38.13,1078400,1.10
+1982-01-21,38.25,38.38,38.13,38.25,1548800,1.10
+1982-01-20,37.88,38.13,37.63,38.00,745600,1.09
+1982-01-19,38.75,39.38,38.13,38.13,1892800,1.10
+1982-01-18,39.00,39.38,38.63,39.13,2304000,1.13
+1982-01-15,39.63,40.00,39.25,39.38,1188800,1.13
+1982-01-14,39.63,39.88,39.25,39.75,1510400,1.14
+1982-01-13,40.38,41.13,39.63,39.88,1636800,1.15
+1982-01-12,41.25,41.63,40.75,40.75,2750400,1.17
+1982-01-11,42.50,43.38,41.63,41.63,833600,1.20
+1982-01-08,42.88,43.13,42.50,43.00,630400,1.24
+1982-01-07,42.25,42.50,42.00,42.50,1523200,1.22
+1982-01-06,42.38,42.88,41.88,42.75,638400,1.23
+1982-01-05,42.00,42.75,41.88,42.50,392000,1.22
+1982-01-04,42.00,42.75,41.88,42.50,1337600,1.22
+1981-12-31,41.50,41.88,41.50,41.75,598400,1.20
+1981-12-30,41.50,41.88,41.38,41.50,856000,1.19
+1981-12-29,41.50,41.75,41.38,41.50,1145600,1.19
+1981-12-28,41.75,41.88,41.50,41.50,1000000,1.19
+1981-12-24,41.88,42.00,41.63,41.75,353600,1.20
+1981-12-23,42.50,42.75,41.75,41.88,1577600,1.20
+1981-12-22,43.25,43.25,42.13,42.50,2096000,1.22
+1981-12-21,43.38,43.88,43.13,43.25,897600,1.24
+1981-12-18,42.25,43.75,42.13,43.38,1065600,1.25
+1981-12-17,42.50,42.50,41.75,42.25,1894400,1.21
+1981-12-16,42.63,42.75,42.25,42.50,875200,1.22
+1981-12-15,41.50,43.38,41.50,42.63,1148800,1.23
+1981-12-14,42.63,42.63,41.50,41.50,1443200,1.19
+1981-12-11,43.50,43.88,42.50,42.63,1636800,1.23
+1981-12-10,44.25,44.38,43.38,43.50,592000,1.25
+1981-12-09,44.50,44.88,44.13,44.25,651200,1.27
+1981-12-08,44.38,44.63,44.25,44.50,892800,1.28
+1981-12-07,43.50,44.38,43.50,44.38,963200,1.28
+1981-12-04,43.00,43.63,42.63,43.13,820800,1.24
+1981-12-03,43.13,43.25,42.75,43.00,1331200,1.24
+1981-12-02,43.63,43.63,42.88,43.13,2078400,1.24
+1981-12-01,43.13,43.75,43.13,43.63,1219200,1.25
+1981-11-30,42.63,43.38,42.50,43.13,1614400,1.24
+1981-11-27,42.38,42.75,42.38,42.63,1358400,1.23
+1981-11-25,42.13,42.50,42.13,42.25,2060800,1.21
+1981-11-24,41.00,42.13,40.75,42.00,1880000,1.21
+1981-11-23,41.50,41.75,40.63,41.00,1019200,1.18
+1981-11-20,41.13,41.75,41.13,41.50,1115200,1.19
+1981-11-19,40.88,41.25,40.25,41.00,990400,1.18
+1981-11-18,41.75,41.88,40.88,40.88,2193600,1.18
+1981-11-17,41.75,42.00,41.63,41.75,2692800,1.20
+1981-11-16,42.13,42.13,41.50,41.75,3113600,1.20
+1981-11-13,43.63,43.63,42.75,42.75,1201600,1.21
+1981-11-12,43.63,44.00,43.50,43.63,1720000,1.24
+1981-11-11,43.25,43.75,43.25,43.63,1067200,1.24
+1981-11-10,43.88,44.50,43.00,43.25,1894400,1.23
+1981-11-09,44.13,44.38,43.25,43.88,1617600,1.24
+1981-11-06,45.00,45.25,44.13,44.13,995200,1.25
+1981-11-05,45.38,45.88,45.00,45.00,1220800,1.28
+1981-11-04,46.63,46.75,45.38,45.38,1320000,1.29
+1981-11-03,47.00,47.25,46.50,46.63,3145600,1.32
+1981-11-02,46.25,47.00,46.25,47.00,2702400,1.33
+1981-10-30,45.75,45.75,45.00,45.38,1467200,1.29
+1981-10-29,46.13,46.38,45.75,45.75,1140800,1.30
+1981-10-28,46.00,46.63,46.00,46.13,1099200,1.31
+1981-10-27,45.38,46.25,45.38,45.75,566400,1.30
+1981-10-26,45.38,45.75,44.63,45.38,633600,1.29
+1981-10-23,45.88,45.88,45.13,45.38,1788800,1.29
+1981-10-22,46.25,46.25,45.38,46.25,664000,1.31
+1981-10-21,45.63,47.13,45.50,46.25,1740800,1.31
+1981-10-20,44.25,45.75,44.25,45.63,1288000,1.29
+1981-10-19,43.50,44.13,43.50,44.00,635200,1.25
+1981-10-16,43.63,43.75,43.13,43.50,1457600,1.23
+1981-10-15,43.75,44.00,43.00,43.63,1540800,1.24
+1981-10-14,44.75,44.88,43.75,43.75,1123200,1.24
+1981-10-13,45.25,46.13,44.75,44.75,1736000,1.27
+1981-10-12,45.63,45.88,44.75,45.25,524800,1.28
+1981-10-09,46.00,46.25,45.25,45.63,1438400,1.29
+1981-10-08,45.88,46.50,45.75,46.00,1014400,1.30
+1981-10-07,45.00,45.88,45.00,45.88,718400,1.30
+1981-10-06,45.88,46.00,44.75,45.00,667200,1.28
+1981-10-05,45.75,46.50,45.75,45.88,1003200,1.30
+1981-10-02,45.25,45.88,45.25,45.50,1366400,1.29
+1981-10-01,44.38,45.25,43.50,45.25,1294400,1.28
+1981-09-30,43.50,44.38,43.25,44.38,764800,1.26
+1981-09-29,42.25,44.25,42.25,43.50,1323200,1.23
+1981-09-28,41.38,42.00,40.00,42.00,2579200,1.19
+1981-09-25,42.25,42.25,40.13,41.38,1676800,1.17
+1981-09-24,43.00,43.63,42.63,42.63,1056000,1.21
+1981-09-23,43.00,43.25,42.13,43.00,916800,1.22
+1981-09-22,42.25,43.38,42.25,43.00,795200,1.22
+1981-09-21,41.25,42.50,40.75,42.25,1404800,1.20
+1981-09-18,41.00,41.50,41.00,41.25,836800,1.17
+1981-09-17,42.88,43.13,41.00,41.00,1134400,1.16
+1981-09-16,43.00,43.00,42.63,42.88,1179200,1.22
+1981-09-15,43.38,44.00,43.00,43.00,2524800,1.22
+1981-09-14,44.00,44.00,43.13,43.38,606400,1.23
+1981-09-11,43.75,44.13,43.13,44.13,1377600,1.25
+1981-09-10,42.88,44.13,42.88,43.75,1152000,1.24
+1981-09-09,42.88,43.38,42.50,42.75,817600,1.21
+1981-09-08,43.25,43.25,42.50,42.88,891200,1.22
+1981-09-04,43.75,43.75,42.25,43.50,1452800,1.23
+1981-09-03,44.88,45.38,43.75,43.75,1451200,1.24
+1981-09-02,45.25,45.25,44.63,44.88,2736000,1.27
+1981-09-01,45.25,45.75,44.75,45.25,2622400,1.28
+1981-08-31,46.88,47.75,45.25,45.25,1275200,1.28
+1981-08-28,46.75,47.88,46.63,46.88,1201600,1.33
+1981-08-27,47.75,47.75,46.38,46.75,1468800,1.33
+1981-08-26,48.13,48.38,47.75,48.25,702400,1.37
+1981-08-25,48.63,48.63,47.75,48.13,1700800,1.36
+1981-08-24,49.75,49.75,48.88,48.88,1932800,1.39
+1981-08-21,50.13,50.38,50.00,50.38,1184000,1.41
+1981-08-20,50.00,50.25,49.88,50.13,880000,1.40
+1981-08-19,50.38,50.38,50.00,50.00,1267200,1.40
+1981-08-18,51.13,51.25,50.25,50.38,1883200,1.41
+1981-08-17,52.00,52.00,51.00,51.13,761600,1.43
+1981-08-14,52.25,52.75,52.00,52.00,1161600,1.46
+1981-08-13,51.88,52.50,51.88,52.25,681600,1.46
+1981-08-12,52.25,52.63,51.63,51.63,651200,1.45
+1981-08-11,51.63,52.25,51.63,52.25,1240000,1.46
+1981-08-10,51.63,51.88,51.00,51.50,1003200,1.44
+1981-08-07,54.00,54.00,51.50,51.63,2731200,1.45
+1981-08-06,53.50,54.63,53.50,54.63,2323200,1.53
+1981-08-05,51.00,52.75,51.00,52.50,1732800,1.47
+1981-08-04,50.38,50.88,50.38,50.88,777600,1.43
+1981-08-03,50.63,50.75,50.13,50.38,793600,1.41
+1981-07-31,50.13,50.88,50.13,50.63,1507200,1.42
+1981-07-30,49.13,49.88,49.13,49.88,740800,1.40
+1981-07-29,49.25,49.88,48.75,48.75,1011200,1.37
+1981-07-28,50.00,50.00,49.00,49.25,971200,1.38
+1981-07-27,49.00,50.00,48.88,50.00,1243200,1.40
+1981-07-24,48.38,49.38,48.25,49.00,1572800,1.37
+1981-07-23,48.13,48.50,47.88,48.38,2286400,1.36
+1981-07-22,48.25,48.63,47.75,48.13,1670400,1.35
+1981-07-21,48.00,48.38,47.75,48.25,2931200,1.35
+1981-07-20,49.75,50.00,48.00,48.00,2969600,1.34
+1981-07-17,50.25,50.25,49.50,49.75,1188800,1.39
+1981-07-16,50.38,50.75,50.00,50.25,1646400,1.41
+1981-07-15,50.75,50.88,50.38,50.38,1505600,1.41
+1981-07-14,51.13,51.13,50.38,50.75,1726400,1.42
+1981-07-13,51.50,51.63,51.00,51.25,1243200,1.44
+1981-07-10,52.13,52.13,51.38,51.50,668800,1.44
+1981-07-09,52.25,52.25,51.88,52.13,1284800,1.46
+1981-07-08,52.38,52.63,51.63,52.25,1401600,1.46
+1981-07-07,52.75,52.75,51.88,52.38,883200,1.47
+1981-07-06,54.25,54.25,52.50,52.88,1148800,1.48
+1981-07-02,54.88,55.25,54.50,54.50,1817600,1.53
+1981-07-01,55.38,55.50,54.75,54.88,1835200,1.54
+1981-06-30,55.00,55.88,55.00,55.38,1723200,1.55
+1981-06-29,55.50,55.63,54.88,55.00,707200,1.54
+1981-06-26,55.63,55.75,55.25,55.50,651200,1.55
+1981-06-25,55.50,55.75,55.50,55.63,884800,1.56
+1981-06-24,55.63,55.75,55.25,55.50,1193600,1.55
+1981-06-23,55.25,55.63,54.88,55.63,740800,1.56
+1981-06-22,55.75,56.25,55.13,55.25,555200,1.55
+1981-06-19,55.50,56.13,55.38,55.75,1040000,1.56
+1981-06-18,56.63,56.88,55.38,55.50,1083200,1.55
+1981-06-17,56.38,56.75,56.13,56.63,931200,1.59
+1981-06-16,56.75,57.25,56.38,56.38,2651200,1.58
+1981-06-15,56.63,57.38,56.63,56.75,1198400,1.59
+1981-06-12,56.75,56.75,56.25,56.63,737600,1.59
+1981-06-11,55.75,56.88,55.75,56.75,1827200,1.59
+1981-06-10,56.38,56.50,55.25,55.50,686400,1.55
+1981-06-09,56.25,56.88,56.00,56.38,761600,1.58
+1981-06-08,56.88,57.00,56.25,56.25,699200,1.58
+1981-06-05,56.00,57.13,56.00,56.88,1057600,1.59
+1981-06-04,55.63,56.25,55.38,56.00,1404800,1.57
+1981-06-03,55.38,55.63,54.75,55.63,1380800,1.56
+1981-06-02,57.88,58.13,55.38,55.38,3318400,1.55
+1981-06-01,57.88,58.50,57.88,57.88,1262400,1.62
+1981-05-29,58.25,58.75,57.88,57.88,1734400,1.62
+1981-05-28,58.75,59.00,58.25,58.25,408000,1.63
+1981-05-27,58.75,59.13,58.63,58.75,1316800,1.65
+1981-05-26,58.38,58.75,57.63,58.75,1280000,1.65
+1981-05-22,59.38,59.38,58.38,58.38,939200,1.64
+1981-05-21,58.75,59.38,58.63,59.38,1417600,1.66
+1981-05-20,58.75,59.00,58.63,58.75,1126400,1.65
+1981-05-19,58.75,59.25,58.13,58.75,1491200,1.65
+1981-05-18,59.00,59.25,58.25,58.75,2560000,1.65
+1981-05-15,58.50,59.25,58.50,59.00,2737600,1.64
+1981-05-14,57.75,58.00,57.50,58.00,1009600,1.61
+1981-05-13,57.88,58.00,57.50,57.75,2880000,1.60
+1981-05-12,57.63,57.88,57.50,57.88,1614400,1.60
+1981-05-11,57.88,58.25,57.50,57.63,1265600,1.60
+1981-05-08,58.38,58.38,57.63,57.88,1193600,1.60
+1981-05-07,57.88,58.38,57.63,58.38,1110400,1.62
+1981-05-06,57.50,58.50,57.50,57.88,2934400,1.60
+1981-05-05,57.50,57.50,56.63,57.00,1041600,1.58
+1981-05-04,58.13,58.13,57.25,57.50,1534400,1.59
+1981-05-01,59.50,59.50,58.75,59.13,2710400,1.64
+1981-04-30,58.88,59.88,58.63,59.25,2996800,1.64
+1981-04-29,59.75,59.88,58.50,58.88,2001600,1.63
+1981-04-28,60.50,61.00,59.75,59.75,2414400,1.66
+1981-04-27,59.25,60.50,59.25,60.50,1489600,1.68
+1981-04-24,58.50,59.00,58.50,58.88,1257600,1.63
+1981-04-23,58.13,58.88,58.13,58.50,1713600,1.62
+1981-04-22,58.00,58.88,57.63,57.75,2113600,1.60
+1981-04-21,58.50,58.88,57.75,58.00,1012800,1.61
+1981-04-20,57.38,58.88,57.00,58.50,2080000,1.62
+1981-04-16,57.13,57.63,57.13,57.38,1433600,1.59
+1981-04-15,56.00,57.00,56.00,57.00,2473600,1.58
+1981-04-14,55.63,56.38,55.13,55.88,1676800,1.55
+1981-04-13,56.00,56.25,55.38,55.63,1358400,1.54
+1981-04-10,56.25,56.25,55.63,56.00,1004800,1.55
+1981-04-09,56.88,56.88,56.00,56.38,2336000,1.56
+1981-04-08,56.75,57.00,56.63,56.88,841600,1.58
+1981-04-07,56.75,57.25,56.38,56.75,2121600,1.57
+1981-04-06,56.88,57.00,56.50,56.75,864000,1.57
+1981-04-03,57.00,57.50,56.88,56.88,1304000,1.58
+1981-04-02,56.75,57.13,56.63,57.00,1659200,1.58
+1981-04-01,56.38,57.00,56.38,56.75,1553600,1.57
+1981-03-31,56.00,56.38,55.88,56.25,2790400,1.56
+1981-03-30,55.75,56.50,55.75,56.00,2827200,1.55
+1981-03-27,56.00,56.25,55.50,55.75,1280000,1.55
+1981-03-26,56.75,56.88,55.75,56.00,771200,1.55
+1981-03-25,55.38,56.75,55.25,56.75,1385600,1.57
+1981-03-24,56.75,57.00,55.38,55.38,1833600,1.54
+1981-03-23,55.88,56.88,55.75,56.75,2172800,1.57
+1981-03-20,55.13,56.50,55.00,55.88,1483200,1.55
+1981-03-19,55.13,55.75,54.88,55.13,1864000,1.53
+1981-03-18,54.50,55.38,54.50,55.13,2817600,1.53
+1981-03-17,56.25,56.38,54.13,54.38,1654400,1.51
+1981-03-16,55.50,56.25,54.50,56.25,1412800,1.56
+1981-03-13,56.50,57.13,55.25,55.50,2590400,1.54
+1981-03-12,55.75,56.75,55.75,56.50,2684800,1.57
+1981-03-11,54.75,56.00,54.75,55.63,1585600,1.54
+1981-03-10,54.75,55.13,54.50,54.63,5206400,1.51
+1981-03-09,53.63,55.00,53.63,54.75,4041600,1.52
+1981-03-06,53.75,54.25,53.63,53.75,2230400,1.49
+1981-03-05,53.63,53.75,53.50,53.75,8571200,1.49
+1981-03-04,54.25,54.38,53.63,53.63,1596800,1.49
+1981-03-03,55.75,55.75,54.25,54.25,662400,1.50
+1981-03-02,56.00,57.00,56.00,56.00,1728000,1.55
+1981-02-27,54.75,56.25,54.75,55.88,1070400,1.55
+1981-02-26,52.25,54.50,52.25,54.50,940800,1.51
+1981-02-25,51.88,52.00,50.88,51.88,772800,1.44
+1981-02-24,52.25,52.38,51.88,51.88,520000,1.44
+1981-02-23,53.25,53.25,52.25,52.25,660800,1.45
+1981-02-20,52.50,53.50,52.38,53.25,772800,1.48
+1981-02-19,52.50,53.00,52.25,52.50,1203200,1.46
+1981-02-18,52.50,52.50,52.13,52.50,1292800,1.46
+1981-02-17,52.75,53.38,52.75,53.00,1520000,1.47
+1981-02-13,53.50,53.50,52.25,52.63,793600,1.46
+1981-02-12,55.25,55.25,53.50,53.88,1993600,1.48
+1981-02-11,56.63,56.63,55.63,55.63,651200,1.53
+1981-02-10,56.88,56.88,56.38,56.63,848000,1.55
+1981-02-09,57.25,57.50,56.50,56.88,452800,1.56
+1981-02-06,57.13,57.88,57.13,57.25,993600,1.57
+1981-02-05,56.25,57.00,55.50,57.00,1796800,1.56
+1981-02-04,55.50,56.38,55.50,56.25,2646400,1.54
+1981-02-03,54.00,55.25,53.88,55.25,1337600,1.51
+1981-02-02,55.25,55.25,53.88,54.00,696000,1.48
+1981-01-30,55.25,56.00,55.25,55.25,758400,1.51
+1981-01-29,54.75,55.25,54.25,55.00,1222400,1.51
+1981-01-28,55.75,55.75,54.75,54.75,865600,1.50
+1981-01-27,55.13,55.75,55.00,55.75,664000,1.53
+1981-01-26,55.13,55.38,54.00,55.13,1212800,1.51
+1981-01-23,55.63,55.63,54.38,55.13,1065600,1.51
+1981-01-22,57.38,57.38,55.25,55.75,2769600,1.53
+1981-01-21,57.50,58.00,57.13,57.50,1172800,1.58
+1981-01-20,58.50,59.00,57.50,57.50,1923200,1.58
+1981-01-19,58.38,59.00,58.00,58.50,1172800,1.60
+1981-01-16,58.25,58.50,57.38,58.38,1169600,1.60
+1981-01-15,57.13,58.38,57.13,58.25,1726400,1.60
+1981-01-14,58.13,58.50,57.00,57.00,1180800,1.56
+1981-01-13,58.75,58.75,57.50,58.13,1585600,1.59
+1981-01-12,60.00,60.88,58.75,59.88,4707200,1.64
+1981-01-09,61.00,61.38,59.50,60.00,4092800,1.64
+1981-01-08,62.38,62.38,60.50,61.00,3134400,1.67
+1981-01-07,62.38,62.38,61.25,62.38,6257600,1.71
+1981-01-06,63.88,65.75,63.88,65.00,4694400,1.78
+1981-01-05,61.75,63.50,61.75,63.00,3443200,1.73
+1981-01-02,61.00,61.38,60.63,61.38,972800,1.68
+1980-12-31,60.38,61.00,60.13,61.00,1472000,1.67
+1980-12-30,59.38,60.38,59.38,60.38,1315200,1.66
+1980-12-29,59.00,59.75,59.00,59.25,1331200,1.62
+1980-12-26,58.38,59.25,58.13,58.88,224000,1.61
+1980-12-24,58.25,58.50,57.88,58.38,334400,1.60
+1980-12-23,59.00,59.63,58.25,58.25,1398400,1.60
+1980-12-22,58.75,59.63,58.75,59.00,1064000,1.62
+1980-12-19,59.00,59.50,58.50,58.63,2012800,1.61
+1980-12-18,58.50,60.13,58.50,59.00,1403200,1.62
+1980-12-17,57.00,58.00,56.88,58.00,755200,1.59
+1980-12-16,56.63,58.25,56.00,57.00,1041600,1.56
+1980-12-15,56.88,57.88,56.63,56.63,686400,1.55
+1980-12-12,55.88,56.88,55.88,56.88,851200,1.56
+1980-12-11,56.00,56.00,54.25,55.63,2144000,1.53
+1980-12-10,58.00,58.38,56.50,56.50,928000,1.55
+1980-12-09,58.38,58.50,57.50,58.00,1404800,1.59
+1980-12-08,59.50,59.50,58.00,58.38,601600,1.60
+1980-12-05,60.50,60.63,59.75,59.75,1211200,1.64
+1980-12-04,60.50,60.88,60.13,60.50,1238400,1.66
+1980-12-03,60.25,60.63,60.25,60.50,1427200,1.66
+1980-12-02,60.63,61.00,60.00,60.25,1025600,1.65
+1980-12-01,61.38,61.38,60.38,60.63,984000,1.66
+1980-11-28,60.88,61.38,60.50,61.38,617600,1.68
+1980-11-26,60.25,61.63,60.25,60.88,1113600,1.67
+1980-11-25,59.50,60.38,59.50,60.00,862400,1.64
+1980-11-24,59.50,59.50,58.13,59.50,1356800,1.63
+1980-11-21,61.13,61.13,59.25,59.50,2052800,1.63
+1980-11-20,59.88,61.25,59.50,61.25,2256000,1.68
+1980-11-19,62.50,62.50,59.63,59.88,2737600,1.64
+1980-11-18,62.00,63.13,62.00,62.75,1731200,1.72
+1980-11-17,61.63,61.63,60.25,61.63,1569600,1.69
+1980-11-14,62.00,62.50,61.50,61.88,3892800,1.68
+1980-11-13,60.50,62.38,59.38,62.00,3388800,1.68
+1980-11-12,57.75,60.50,57.75,60.50,3184000,1.64
+1980-11-11,56.00,57.50,56.00,57.25,2497600,1.56
+1980-11-10,55.50,56.00,55.50,56.00,1569600,1.52
+1980-11-07,55.38,55.63,54.75,55.00,1585600,1.49
+1980-11-06,56.75,56.88,55.13,55.38,5614400,1.50
+1980-11-05,55.50,59.75,55.50,56.75,12936000,1.54
+1980-11-03,50.63,52.50,50.63,52.50,1564800,1.43
+1980-10-31,48.75,49.88,48.75,49.88,1611200,1.36
+1980-10-30,49.13,49.13,48.50,48.63,1248000,1.32
+1980-10-29,48.75,49.38,48.50,49.25,1809600,1.34
+1980-10-28,49.00,49.00,48.50,48.75,1707200,1.32
+1980-10-27,49.88,50.25,49.13,49.25,1654400,1.34
+1980-10-24,49.50,50.38,49.13,49.88,1000000,1.36
+1980-10-23,49.50,50.25,49.50,49.50,3382400,1.35
+1980-10-22,49.88,49.88,49.13,49.50,1678400,1.35
+1980-10-21,50.13,51.00,49.38,49.88,7089600,1.36
+1980-10-20,50.13,50.25,49.88,50.13,1124800,1.36
+1980-10-17,50.50,50.88,50.00,50.13,1268800,1.36
+1980-10-16,52.00,52.50,50.25,50.50,1411200,1.37
+1980-10-15,51.88,52.25,51.88,52.00,2339200,1.41
+1980-10-14,52.13,52.50,51.63,51.75,1193600,1.41
+1980-10-13,52.63,53.00,52.00,52.13,1392000,1.42
+1980-10-10,53.75,54.00,52.63,52.63,2156800,1.43
+1980-10-09,54.25,54.25,53.75,53.75,2568000,1.46
+1980-10-08,54.00,54.63,53.75,54.38,1712000,1.48
+1980-10-07,53.50,54.38,53.50,54.00,2912000,1.47
+1980-10-06,53.13,53.63,53.13,53.50,1464000,1.45
+1980-10-03,52.25,53.25,52.00,53.13,1752000,1.44
+1980-10-02,52.00,53.00,52.00,52.25,3108800,1.42
+1980-10-01,51.00,52.00,50.75,52.00,1952000,1.41
+1980-09-30,50.25,51.00,50.25,51.00,1312000,1.39
+1980-09-29,51.13,51.13,50.00,50.00,1724800,1.36
+1980-09-26,52.63,52.63,51.38,51.50,1446400,1.40
+1980-09-25,53.13,53.63,52.88,53.00,1601600,1.44
+1980-09-24,52.88,53.50,52.13,53.13,1968000,1.44
+1980-09-23,53.50,53.88,52.38,52.88,1857600,1.44
+1980-09-22,52.50,53.75,52.13,53.50,4260800,1.45
+1980-09-19,51.25,52.63,51.00,52.50,3568000,1.43
+1980-09-18,50.75,53.13,50.63,51.25,2206400,1.39
+1980-09-17,48.88,51.00,48.75,50.75,2092800,1.38
+1980-09-16,49.00,49.25,48.75,48.88,950400,1.33
+1980-09-15,49.75,49.88,48.38,49.00,1552000,1.33
+1980-09-12,50.25,50.50,49.63,49.75,486400,1.35
+1980-09-11,50.13,50.63,50.00,50.25,902400,1.37
+1980-09-10,50.00,50.38,49.75,50.13,585600,1.36
+1980-09-09,49.63,50.00,48.63,50.00,561600,1.36
+1980-09-08,50.00,50.38,49.38,49.63,1094400,1.35
+1980-09-05,50.63,50.63,50.00,50.00,1048000,1.36
+1980-09-04,50.50,51.38,50.50,50.63,2993600,1.38
+1980-09-03,49.63,50.63,49.63,50.38,1795200,1.37
+1980-09-02,49.38,49.75,49.00,49.50,590400,1.35
+1980-08-29,49.13,49.50,48.00,49.38,1729600,1.34
+1980-08-28,50.00,50.13,49.00,49.13,1424000,1.33
+1980-08-27,50.63,50.63,49.25,50.00,1931200,1.36
+1980-08-26,51.00,51.75,50.50,51.00,2217600,1.39
+1980-08-25,50.75,51.13,50.38,51.00,1776000,1.39
+1980-08-22,50.63,51.63,50.63,50.75,2478400,1.36
+1980-08-21,49.63,51.00,49.63,50.63,2609600,1.36
+1980-08-20,48.75,49.38,48.75,49.38,956800,1.33
+1980-08-19,48.88,49.50,48.63,48.63,1350400,1.31
+1980-08-18,49.25,49.25,48.38,48.88,764800,1.31
+1980-08-15,48.50,49.25,48.38,49.25,1574400,1.32
+1980-08-14,47.38,48.50,47.25,48.50,2076800,1.30
+1980-08-13,47.25,48.13,47.25,47.38,1875200,1.27
+1980-08-12,49.00,49.00,47.13,47.13,809600,1.27
+1980-08-11,49.13,49.38,48.63,49.00,992000,1.32
+1980-08-08,49.25,49.88,49.13,49.13,1920000,1.32
+1980-08-07,48.63,49.25,48.63,49.25,1409600,1.32
+1980-08-06,48.63,48.75,48.50,48.63,865600,1.31
+1980-08-05,48.00,48.75,47.75,48.63,910400,1.31
+1980-08-04,48.38,48.38,47.50,48.00,2097600,1.29
+1980-08-01,48.50,49.00,48.13,48.50,2371200,1.30
+1980-07-31,48.13,49.00,47.63,48.50,1236800,1.30
+1980-07-30,47.88,48.50,47.88,48.13,974400,1.29
+1980-07-29,47.38,47.88,47.38,47.88,768000,1.29
+1980-07-28,47.13,47.50,46.88,47.38,708800,1.27
+1980-07-25,47.25,47.63,46.88,47.13,908800,1.27
+1980-07-24,47.63,47.75,46.88,47.25,624000,1.27
+1980-07-23,48.50,48.50,47.00,47.63,1769600,1.28
+1980-07-22,49.00,49.75,48.75,48.75,1600000,1.31
+1980-07-21,48.88,49.25,48.25,49.00,1809600,1.32
+1980-07-18,47.25,48.88,47.25,48.88,3225600,1.31
+1980-07-17,46.00,46.88,45.63,46.88,2587200,1.26
+1980-07-16,45.38,46.13,45.13,46.00,1894400,1.24
+1980-07-15,46.25,46.38,45.25,45.38,1260800,1.22
+1980-07-14,44.75,46.25,44.75,46.25,1601600,1.24
+1980-07-11,43.25,44.88,43.00,44.50,2361600,1.20
+1980-07-10,44.13,44.25,43.25,43.25,1099200,1.16
+1980-07-09,44.25,44.88,44.00,44.13,1929600,1.19
+1980-07-08,44.25,44.63,44.25,44.25,734400,1.19
+1980-07-07,43.63,44.38,43.63,44.13,948800,1.19
+1980-07-03,42.63,43.63,42.63,43.50,1739200,1.17
+1980-07-02,42.25,42.63,42.00,42.50,1358400,1.14
+1980-07-01,41.88,42.25,41.63,42.25,987200,1.14
+1980-06-30,42.75,42.75,41.75,41.88,801600,1.13
+1980-06-27,43.25,43.25,42.50,42.88,918400,1.15
+1980-06-26,43.00,43.75,43.00,43.38,1672000,1.17
+1980-06-25,42.88,43.00,42.38,42.88,1371200,1.15
+1980-06-24,43.00,43.25,42.50,42.88,2267200,1.15
+1980-06-23,43.25,43.38,42.88,43.00,1411200,1.16
+1980-06-20,43.38,43.38,42.88,43.25,676800,1.16
+1980-06-19,43.38,43.88,43.38,43.38,862400,1.17
+1980-06-18,43.38,43.50,43.00,43.38,580800,1.17
+1980-06-17,43.63,43.63,43.25,43.38,409600,1.17
+1980-06-16,43.25,43.63,42.75,43.63,1652800,1.17
+1980-06-13,42.88,43.38,42.00,43.25,729600,1.16
+1980-06-12,43.75,43.88,42.75,42.88,1011200,1.15
+1980-06-11,42.88,43.88,42.88,43.75,796800,1.18
+1980-06-10,43.38,43.50,42.25,42.88,939200,1.15
+1980-06-09,44.25,44.38,43.38,43.38,556800,1.17
+1980-06-06,44.38,44.38,43.88,44.25,590400,1.19
+1980-06-05,44.75,45.00,44.13,44.50,1187200,1.20
+1980-06-04,43.75,44.75,43.63,44.75,1316800,1.20
+1980-06-03,43.75,44.00,43.38,43.75,792000,1.18
+1980-06-02,42.75,44.50,42.75,43.75,1350400,1.18
+1980-05-30,42.00,42.88,41.25,42.75,1139200,1.15
+1980-05-29,42.50,43.13,42.00,42.00,1720000,1.13
+1980-05-28,42.25,42.63,42.13,42.50,878400,1.14
+1980-05-27,42.25,42.88,42.25,42.25,918400,1.14
+1980-05-23,41.75,42.38,41.75,42.25,3640000,1.14
+1980-05-22,40.75,42.25,40.63,41.75,755200,1.12
+1980-05-21,40.50,40.88,40.38,40.75,846400,1.10
+1980-05-20,40.75,40.75,40.25,40.50,462400,1.09
+1980-05-19,40.50,40.88,40.13,40.88,531200,1.10
+1980-05-16,40.38,40.75,40.25,40.50,808000,1.07
+1980-05-15,40.38,41.13,40.25,40.38,329600,1.07
+1980-05-14,40.13,41.25,40.13,40.38,984000,1.07
+1980-05-13,39.63,40.75,39.63,40.00,820800,1.06
+1980-05-12,39.00,39.63,39.00,39.38,604800,1.04
+1980-05-09,39.50,39.75,39.00,39.00,2171200,1.03
+1980-05-08,39.88,40.25,39.50,39.50,974400,1.05
+1980-05-07,40.13,40.13,39.75,39.88,950400,1.06
+1980-05-06,40.25,40.50,40.00,40.13,964800,1.06
+1980-05-05,40.75,40.88,40.00,40.25,3670400,1.07
+1980-05-02,41.38,41.38,40.63,40.75,689600,1.08
+1980-05-01,42.13,42.13,41.38,41.50,451200,1.10
+1980-04-30,41.63,42.13,41.50,42.13,828800,1.12
+1980-04-29,41.25,42.25,41.25,41.63,1020800,1.10
+1980-04-28,41.50,41.75,41.00,41.25,684800,1.09
+1980-04-25,40.50,41.50,40.38,41.50,865600,1.10
+1980-04-24,39.50,40.75,39.25,40.50,1857600,1.07
+1980-04-23,39.00,39.88,38.75,39.50,1472000,1.05
+1980-04-22,38.38,39.13,38.38,39.00,2643200,1.03
+1980-04-21,38.63,38.88,37.13,37.75,1139200,1.00
+1980-04-18,39.13,39.38,38.63,38.63,392000,1.02
+1980-04-17,39.00,39.25,38.50,39.13,1006400,1.04
+1980-04-16,39.50,40.13,39.00,39.00,643200,1.03
+1980-04-15,40.13,40.13,39.50,39.50,1803200,1.05
+1980-04-14,40.50,40.50,40.00,40.25,996800,1.07
+1980-04-11,41.50,41.50,40.50,40.75,817600,1.08
+1980-04-10,41.50,41.88,41.38,41.50,758400,1.10
+1980-04-09,41.38,41.50,40.75,41.50,1371200,1.10
+1980-04-08,40.00,41.50,39.75,41.38,1051200,1.10
+1980-04-07,40.50,40.88,40.00,40.00,881600,1.06
+1980-04-03,40.75,40.75,40.13,40.50,809600,1.07
+1980-04-02,40.63,41.25,40.50,40.75,2057600,1.08
+1980-04-01,41.25,41.38,40.63,40.63,1043200,1.08
+1980-03-31,40.88,41.38,40.63,41.25,1344000,1.09
+1980-03-28,40.00,41.13,39.63,40.88,1340800,1.08
+1980-03-27,39.88,40.00,37.75,40.00,1489600,1.06
+1980-03-26,39.88,41.38,39.38,39.88,2011200,1.06
+1980-03-25,39.75,40.50,39.38,39.88,1448000,1.06
+1980-03-24,41.00,41.00,39.50,39.75,2350400,1.05
+1980-03-21,41.00,41.13,40.63,41.00,1649600,1.09
+1980-03-20,41.88,41.88,40.75,41.00,1353600,1.09
+1980-03-19,42.63,43.00,42.00,42.00,4396800,1.11
+1980-03-18,43.00,43.38,42.38,42.63,2044800,1.13
+1980-03-17,45.00,45.00,43.00,43.00,1662400,1.14
+1980-03-14,44.50,45.25,44.25,45.13,2260800,1.20
+1980-03-13,44.75,45.13,44.38,44.50,1380800,1.18
+1980-03-12,44.75,44.75,44.13,44.75,3707200,1.19
+1980-03-11,44.63,45.25,44.50,44.75,2153600,1.19
+1980-03-10,45.75,46.13,44.50,44.63,2241600,1.18
+1980-03-07,46.63,46.75,45.75,45.75,3694400,1.21
+1980-03-06,47.88,48.25,46.63,46.63,2150400,1.24
+1980-03-05,48.88,49.13,47.88,47.88,1059200,1.27
+1980-03-04,47.00,48.88,46.75,48.88,1264000,1.30
+1980-03-03,46.63,47.63,46.25,47.00,1542400,1.25
+1980-02-29,46.50,46.63,46.38,46.63,1340800,1.24
+1980-02-28,46.25,46.63,46.13,46.50,1076800,1.23
+1980-02-27,47.25,47.38,46.25,46.25,1484800,1.23
+1980-02-26,46.63,47.25,46.25,47.25,2185600,1.25
+1980-02-25,47.00,47.00,46.63,46.63,1190400,1.24
+1980-02-22,47.38,47.38,46.50,47.13,1926400,1.25
+1980-02-21,48.88,48.88,47.63,47.88,1569600,1.27
+1980-02-20,47.88,48.88,47.75,48.88,1468800,1.30
+1980-02-19,48.50,48.50,47.63,47.88,1553600,1.27
+1980-02-15,49.13,49.13,48.00,48.50,2636800,1.29
+1980-02-14,49.25,49.88,49.00,49.50,1707200,1.30
+1980-02-13,50.13,50.50,49.00,49.25,2484800,1.29
+1980-02-12,49.75,50.13,49.25,50.13,2825600,1.31
+1980-02-11,50.50,50.88,49.75,49.75,1980800,1.30
+1980-02-08,50.13,50.63,50.00,50.50,1587200,1.32
+1980-02-07,50.63,51.13,50.00,50.13,1534400,1.31
+1980-02-06,50.25,50.63,49.88,50.63,2337600,1.33
+1980-02-05,49.25,50.25,49.25,50.25,1236800,1.32
+1980-02-04,50.75,50.75,49.00,49.00,2417600,1.28
+1980-02-01,49.88,51.13,49.75,51.13,1761600,1.34
+1980-01-31,52.00,52.50,49.63,49.88,9968000,1.31
+1980-01-30,51.88,52.00,51.50,52.00,2689600,1.36
+1980-01-29,52.25,52.63,51.50,51.88,2302400,1.36
+1980-01-28,51.50,52.25,51.13,52.25,5473600,1.37
+1980-01-25,51.25,51.75,51.00,51.50,2736000,1.35
+1980-01-24,51.25,52.75,51.25,51.25,7788800,1.34
+1980-01-23,48.88,51.13,48.88,51.13,5888000,1.34
+1980-01-22,49.38,49.75,48.63,48.75,2696000,1.28
+1980-01-21,48.75,49.75,48.75,49.38,1236800,1.29
+1980-01-18,48.88,48.88,48.25,48.50,2185600,1.27
+1980-01-17,48.50,49.25,48.50,48.88,2140800,1.28
+1980-01-16,49.25,49.75,48.25,48.38,2048000,1.27
+1980-01-15,48.25,49.25,48.25,49.25,2188800,1.29
+1980-01-14,47.88,48.63,47.88,48.25,2075200,1.27
+1980-01-11,48.38,48.63,47.38,47.75,2478400,1.25
+1980-01-10,48.38,49.25,48.00,48.38,2822400,1.27
+1980-01-09,49.38,50.00,48.25,48.38,6070400,1.27
+1980-01-08,48.75,49.50,47.50,49.38,6315200,1.29
+1980-01-07,47.88,49.75,47.88,48.75,7560000,1.28
+1980-01-04,43.13,46.38,43.13,46.38,3515200,1.22
+1980-01-03,42.25,43.25,41.75,42.63,1480000,1.12
+1980-01-02,43.00,43.00,42.25,42.25,1473600,1.11
+1979-12-31,43.25,43.38,43.00,43.00,483200,1.13
+1979-12-28,43.25,43.38,43.00,43.25,590400,1.13
+1979-12-27,43.25,43.38,43.00,43.25,848000,1.13
+1979-12-26,43.75,43.75,43.00,43.25,219200,1.13
+1979-12-24,44.00,44.38,43.50,43.75,1331200,1.15
+1979-12-21,43.63,44.25,43.63,44.00,736000,1.15
+1979-12-20,43.13,43.50,43.00,43.38,1144000,1.14
+1979-12-19,42.75,43.13,42.25,43.13,916800,1.13
+1979-12-18,43.50,43.63,42.75,42.75,1097600,1.12
+1979-12-17,43.63,44.00,43.25,43.50,1678400,1.14
+1979-12-14,43.00,43.63,43.00,43.63,1030400,1.14
+1979-12-13,42.63,43.25,42.50,42.88,1420800,1.12
+1979-12-12,41.63,42.88,41.50,42.63,1094400,1.12
+1979-12-11,41.88,41.88,41.38,41.63,547200,1.09
+1979-12-10,41.00,41.88,40.63,41.88,572800,1.10
+1979-12-07,42.25,42.63,41.00,41.00,969600,1.07
+1979-12-06,41.75,42.50,41.75,42.25,1024000,1.11
+1979-12-05,41.50,41.88,41.50,41.50,950400,1.09
+1979-12-04,40.88,41.63,40.88,41.38,1169600,1.08
+1979-12-03,40.88,41.25,40.75,40.75,865600,1.07
+1979-11-30,41.00,41.38,40.63,40.88,934400,1.07
+1979-11-29,39.88,41.00,39.88,41.00,1174400,1.07
+1979-11-28,39.00,39.88,39.00,39.88,2553600,1.05
+1979-11-27,39.00,39.75,39.00,39.00,2219200,1.02
+1979-11-26,37.50,39.00,37.50,39.00,2041600,1.02
+1979-11-23,36.75,37.38,36.75,37.00,1020800,0.97
+1979-11-21,36.63,37.25,36.25,36.75,1299200,0.96
+1979-11-20,36.88,37.00,36.50,36.63,790400,0.96
+1979-11-19,36.88,37.25,36.75,36.88,2782400,0.97
+1979-11-16,37.25,37.25,36.88,36.88,620800,0.97
+1979-11-15,37.63,38.13,37.63,37.88,625600,0.98
+1979-11-14,37.13,37.88,36.88,37.63,454400,0.97
+1979-11-13,37.25,37.63,37.13,37.13,448000,0.96
+1979-11-12,37.00,37.38,37.00,37.25,528000,0.96
+1979-11-09,36.88,37.00,36.75,37.00,950400,0.96
+1979-11-08,37.00,37.00,36.63,36.88,2288000,0.95
+1979-11-07,37.63,37.63,37.13,37.13,396800,0.96
+1979-11-06,37.88,37.88,37.63,37.63,1080000,0.97
+1979-11-05,38.38,38.38,37.75,37.88,1142400,0.98
+1979-11-02,38.50,38.63,38.25,38.38,467200,0.99
+1979-11-01,37.88,38.50,37.88,38.50,556800,0.99
+1979-10-31,38.13,38.38,37.75,37.75,444800,0.98
+1979-10-30,37.88,38.38,37.63,38.13,244800,0.99
+1979-10-29,37.63,37.88,37.50,37.88,672000,0.98
+1979-10-26,37.63,38.00,37.38,37.63,1032000,0.97
+1979-10-25,37.75,38.88,37.38,37.63,1824000,0.97
+1979-10-24,37.50,38.25,37.25,37.75,1182400,0.98
+1979-10-23,37.25,37.75,37.25,37.50,736000,0.97
+1979-10-22,37.63,37.63,37.00,37.25,1070400,0.96
+1979-10-19,38.88,38.88,38.00,38.00,577600,0.98
+1979-10-18,38.75,39.13,38.50,38.88,652800,1.00
+1979-10-17,38.88,39.13,38.75,38.75,2883200,1.00
+1979-10-16,38.50,38.88,38.50,38.88,873600,1.00
+1979-10-15,38.38,38.50,37.63,38.13,1012800,0.99
+1979-10-12,38.50,38.88,38.25,38.38,1083200,0.99
+1979-10-11,39.13,39.50,38.00,38.50,2438400,0.99
+1979-10-10,38.38,39.38,37.25,39.13,2179200,1.01
+1979-10-09,41.00,41.00,38.25,38.38,3758400,0.99
+1979-10-08,42.00,42.13,41.00,41.75,652800,1.08
+1979-10-05,42.00,42.50,41.75,42.00,1865600,1.09
+1979-10-04,42.00,42.50,41.63,42.00,1123200,1.09
+1979-10-03,42.00,42.00,41.50,42.00,2110400,1.09
+1979-10-02,40.25,42.00,40.25,42.00,1734400,1.09
+1979-10-01,40.75,40.75,40.13,40.25,870400,1.04
+1979-09-28,41.13,41.25,40.38,40.75,865600,1.05
+1979-09-27,41.50,41.63,40.88,41.13,1204800,1.06
+1979-09-26,41.50,42.00,41.50,41.50,2363200,1.07
+1979-09-25,41.25,41.50,40.63,41.50,785600,1.07
+1979-09-24,41.38,41.50,41.25,41.25,712000,1.07
+1979-09-21,41.25,41.75,41.13,41.38,2420800,1.07
+1979-09-20,40.75,41.50,40.13,41.25,1550400,1.07
+1979-09-19,41.00,41.75,40.75,40.75,948800,1.05
+1979-09-18,41.38,41.38,40.75,41.00,947200,1.06
+1979-09-17,42.00,42.50,41.63,41.75,827200,1.08
+1979-09-14,41.50,42.63,41.50,42.00,1420800,1.09
+1979-09-13,40.75,41.63,40.75,41.38,2132800,1.07
+1979-09-12,40.88,40.88,40.50,40.63,974400,1.05
+1979-09-11,41.50,41.88,40.75,41.00,1169600,1.06
+1979-09-10,41.88,41.88,41.38,41.50,564800,1.07
+1979-09-07,42.13,42.13,41.75,41.88,552000,1.08
+1979-09-06,42.25,42.38,42.00,42.13,691200,1.09
+1979-09-05,42.25,42.25,41.50,42.25,961600,1.09
+1979-09-04,43.38,43.38,42.38,42.50,606400,1.10
+1979-08-31,42.88,43.38,42.88,43.38,1080000,1.12
+1979-08-30,42.63,42.88,42.63,42.75,1211200,1.10
+1979-08-29,42.75,42.88,42.50,42.63,1188800,1.10
+1979-08-28,42.25,42.88,42.25,42.75,4390400,1.10
+1979-08-27,41.38,42.25,41.38,42.25,1648000,1.09
+1979-08-24,41.00,41.75,40.38,41.38,731200,1.07
+1979-08-23,40.88,41.00,40.50,41.00,1355200,1.06
+1979-08-22,41.25,41.25,40.75,40.88,785600,1.06
+1979-08-21,41.75,41.75,40.63,41.25,772800,1.07
+1979-08-20,42.63,42.63,41.63,41.88,2176000,1.08
+1979-08-17,43.38,43.38,42.88,43.00,1499200,1.10
+1979-08-16,43.13,43.75,43.00,43.38,2035200,1.11
+1979-08-15,43.00,43.25,42.75,43.13,2022400,1.10
+1979-08-14,42.88,43.00,42.63,43.00,1163200,1.10
+1979-08-13,42.50,42.88,42.50,42.88,2784000,1.09
+1979-08-10,41.50,42.13,41.13,42.13,894400,1.07
+1979-08-09,41.50,41.88,41.25,41.50,907200,1.06
+1979-08-08,41.38,42.63,41.38,41.50,3260800,1.06
+1979-08-07,41.25,41.88,41.25,41.38,2404800,1.06
+1979-08-06,40.00,41.13,39.75,40.88,756800,1.04
+1979-08-03,40.00,40.13,39.88,40.00,257600,1.02
+1979-08-02,40.25,40.63,40.00,40.00,1995200,1.02
+1979-08-01,39.50,40.25,39.50,40.25,2632000,1.03
+1979-07-31,38.00,39.38,38.00,39.38,1382400,1.00
+1979-07-30,37.63,37.88,37.50,37.88,459200,0.97
+1979-07-27,37.50,37.63,37.38,37.63,491200,0.96
+1979-07-26,37.50,37.63,37.38,37.50,848000,0.96
+1979-07-25,37.00,37.50,37.00,37.50,832000,0.96
+1979-07-24,36.63,36.88,36.50,36.88,774400,0.94
+1979-07-23,36.50,36.75,36.13,36.63,684800,0.93
+1979-07-20,36.75,36.88,36.50,36.50,542400,0.93
+1979-07-19,36.75,37.25,36.75,36.75,1110400,0.94
+1979-07-18,37.00,37.00,36.50,36.75,536000,0.94
+1979-07-17,37.25,37.63,37.00,37.00,772800,0.94
+1979-07-16,37.13,37.38,37.13,37.25,536000,0.95
+1979-07-13,37.50,37.50,37.13,37.13,633600,0.95
+1979-07-12,37.63,37.63,37.38,37.63,928000,0.96
+1979-07-11,37.63,37.63,37.38,37.47,536000,0.96
+1979-07-10,37.38,37.75,37.38,37.75,907200,0.96
+1979-07-09,37.00,37.50,36.88,37.38,1435200,0.95
+1979-07-06,36.88,37.13,36.75,37.00,1168000,0.94
+1979-07-05,37.25,37.25,36.88,36.88,1156800,0.94
+1979-07-03,37.00,37.25,36.75,37.25,600000,0.95
+1979-07-02,37.13,37.25,36.88,37.00,769600,0.94
+1979-06-29,37.38,37.50,37.13,37.13,416000,0.95
+1979-06-28,37.13,37.63,37.13,37.38,801600,0.95
+1979-06-27,37.38,37.50,37.13,37.13,1056000,0.95
+1979-06-26,37.38,37.63,37.13,37.38,531200,0.95
+1979-06-25,37.63,37.63,37.13,37.38,1204800,0.95
+1979-06-22,37.75,38.00,37.63,37.75,732800,0.96
+1979-06-21,37.50,37.75,37.50,37.75,931200,0.96
+1979-06-20,37.50,37.63,37.25,37.50,476800,0.96
+1979-06-19,37.38,37.50,37.25,37.50,428800,0.96
+1979-06-18,37.50,37.88,37.13,37.38,868800,0.95
+1979-06-15,37.13,37.50,37.00,37.50,648000,0.96
+1979-06-14,37.13,37.13,36.75,37.13,382400,0.95
+1979-06-13,37.38,37.38,37.00,37.13,796800,0.95
+1979-06-12,36.88,37.38,36.88,37.38,1513600,0.95
+1979-06-11,37.00,37.13,36.63,36.88,443200,0.94
+1979-06-08,37.00,37.00,36.75,37.00,516800,0.94
+1979-06-07,36.88,37.13,36.75,37.00,1529600,0.94
+1979-06-06,36.88,37.00,36.63,36.88,1065600,0.94
+1979-06-05,36.75,37.00,36.63,36.88,2083200,0.94
+1979-06-04,36.88,37.00,36.75,36.75,654400,0.94
+1979-06-01,37.00,37.13,36.88,36.88,1206400,0.94
+1979-05-31,37.13,37.38,37.00,37.00,1174400,0.94
+1979-05-30,37.38,37.38,36.88,37.13,508800,0.95
+1979-05-29,37.63,37.75,37.38,37.50,1446400,0.96
+1979-05-25,37.25,37.75,37.13,37.63,288000,0.96
+1979-05-24,37.25,37.38,37.00,37.25,1003200,0.95
+1979-05-23,37.25,37.63,37.25,37.25,1081600,0.95
+1979-05-22,37.25,37.50,37.13,37.13,2416000,0.95
+1979-05-21,37.50,37.50,37.00,37.25,2241600,0.95
+1979-05-18,38.00,38.25,37.75,37.88,1761600,0.95
+1979-05-17,37.63,38.00,37.63,38.00,475200,0.96
+1979-05-16,37.63,37.88,37.38,37.38,704000,0.94
+1979-05-15,37.50,37.88,37.50,37.63,1040000,0.95
+1979-05-14,37.88,38.25,37.38,37.38,508800,0.94
+1979-05-11,37.63,37.88,37.50,37.88,5001600,0.95
+1979-05-10,38.13,38.13,37.63,37.63,340800,0.95
+1979-05-09,37.75,38.63,37.75,38.50,756800,0.97
+1979-05-08,37.75,37.75,37.25,37.75,1011200,0.95
+1979-05-07,38.38,38.38,37.88,37.88,590400,0.95
+1979-05-04,38.88,39.00,38.25,38.63,691200,0.97
+1979-05-03,39.00,39.25,38.75,38.88,438400,0.98
+1979-05-02,39.38,39.38,38.88,39.00,550400,0.98
+1979-05-01,39.25,39.38,39.13,39.38,510400,0.99
+1979-04-30,39.63,39.75,38.88,39.25,824000,0.99
+1979-04-27,39.63,39.63,39.25,39.63,867200,1.00
+1979-04-26,40.50,40.75,39.75,40.00,1161600,1.01
+1979-04-25,40.63,40.88,40.38,40.50,736000,1.02
+1979-04-24,40.13,40.75,40.00,40.63,1158400,1.02
+1979-04-23,39.88,40.25,39.88,40.13,292800,1.01
+1979-04-20,39.75,40.13,39.63,39.88,1080000,1.00
+1979-04-19,40.00,40.38,39.75,39.75,1515200,1.00
+1979-04-18,39.88,40.13,39.88,40.00,1353600,1.01
+1979-04-17,39.75,40.25,39.75,39.88,459200,1.00
+1979-04-16,40.13,40.13,39.50,39.75,1267200,1.00
+1979-04-12,39.88,40.25,39.75,40.13,961600,1.01
+1979-04-11,39.88,40.38,39.63,39.88,2177600,1.00
+1979-04-10,38.88,40.13,38.75,39.88,2430400,1.00
+1979-04-09,38.88,38.88,38.63,38.88,801600,0.98
+1979-04-06,38.25,38.88,38.25,38.88,2006400,0.98
+1979-04-05,37.25,37.88,37.00,37.88,1225600,0.95
+1979-04-04,37.13,37.63,37.13,37.25,1864000,0.94
+1979-04-03,36.75,37.25,36.75,37.00,1062400,0.93
+1979-04-02,37.13,37.13,36.50,36.63,3236800,0.92
+1979-03-30,37.38,37.38,36.75,36.88,1299200,0.93
+1979-03-29,37.75,38.00,37.25,37.38,660800,0.94
+1979-03-28,38.25,38.38,37.63,37.75,971200,0.95
+1979-03-27,37.63,38.25,37.63,38.25,521600,0.96
+1979-03-26,37.75,37.75,37.25,37.38,382400,0.94
+1979-03-23,37.88,38.25,37.75,38.00,1270400,0.96
+1979-03-22,37.50,38.00,37.50,37.88,673600,0.95
+1979-03-21,37.38,37.75,37.00,37.50,891200,0.94
+1979-03-20,38.00,38.00,37.13,37.38,560000,0.94
+1979-03-19,37.88,38.50,37.75,38.13,548800,0.96
+1979-03-16,37.88,38.00,37.75,37.88,720000,0.95
+1979-03-15,37.75,38.50,37.63,37.88,979200,0.95
+1979-03-14,37.63,38.13,37.50,37.75,577600,0.95
+1979-03-13,37.25,38.13,36.75,37.63,2441600,0.95
+1979-03-12,37.25,37.50,36.63,37.25,1168000,0.94
+1979-03-09,37.25,37.88,37.25,37.25,1977600,0.94
+1979-03-08,36.50,37.38,36.50,37.25,1150400,0.94
+1979-03-07,36.13,36.38,36.00,36.25,1342400,0.91
+1979-03-06,36.38,36.50,36.00,36.13,630400,0.91
+1979-03-05,35.75,36.88,35.63,36.38,1020800,0.91
+1979-03-02,36.00,36.13,35.38,35.75,836800,0.90
+1979-03-01,35.50,36.13,35.38,36.00,980800,0.90
+1979-02-28,35.88,35.88,35.25,35.50,1193600,0.89
+1979-02-27,36.50,36.50,35.50,35.88,1844800,0.90
+1979-02-26,36.25,36.50,36.13,36.50,734400,0.92
+1979-02-23,36.88,36.88,36.13,36.25,758400,0.91
+1979-02-22,36.88,37.13,36.75,36.88,1171200,0.93
+1979-02-21,37.00,37.25,36.88,36.88,705600,0.93
+1979-02-20,36.75,37.25,36.63,37.00,552000,0.93
+1979-02-16,36.88,36.88,36.25,36.75,897600,0.92
+1979-02-15,36.75,37.13,36.63,37.00,1305600,0.92
+1979-02-14,37.13,37.13,36.50,36.75,1571200,0.91
+1979-02-13,37.13,37.63,37.13,37.13,984000,0.92
+1979-02-12,36.88,37.13,36.63,37.00,1014400,0.92
+1979-02-09,37.13,37.38,36.75,36.88,1796800,0.91
+1979-02-08,37.00,37.50,36.75,37.13,880000,0.92
+1979-02-07,37.88,38.00,36.63,37.00,1392000,0.92
+1979-02-06,38.25,38.25,37.75,37.75,969600,0.93
+1979-02-05,38.50,38.50,37.88,38.25,996800,0.95
+1979-02-02,39.38,39.75,39.00,39.00,884800,0.97
+1979-02-01,39.50,39.50,39.00,39.38,2008000,0.98
+1979-01-31,39.50,39.75,39.25,39.50,1686400,0.98
+1979-01-30,39.13,39.75,39.13,39.50,1523200,0.98
+1979-01-29,38.88,39.25,38.63,38.88,872000,0.96
+1979-01-26,38.38,39.00,38.38,38.88,1513600,0.96
+1979-01-25,38.00,38.75,37.88,38.25,739200,0.95
+1979-01-24,38.88,39.25,38.00,38.00,1323200,0.94
+1979-01-23,38.88,39.25,38.00,38.00,1323200,0.94
+1979-01-22,38.88,39.00,38.13,38.50,804800,0.95
+1979-01-19,38.38,39.56,38.38,38.88,955200,0.96
+1979-01-18,37.75,38.50,37.75,38.38,992000,0.95
+1979-01-17,38.25,38.25,37.63,37.63,675200,0.93
+1979-01-16,39.00,39.00,38.13,38.38,1542400,0.95
+1979-01-15,39.00,39.25,38.63,39.25,1401600,0.97
+1979-01-12,38.75,39.38,38.50,39.00,2332800,0.97
+1979-01-11,38.75,38.88,37.63,38.75,2499200,0.96
+1979-01-10,39.88,39.88,38.50,38.75,897600,0.96
+1979-01-09,40.50,40.50,39.75,39.88,883200,0.99
+1979-01-08,40.88,40.88,39.88,40.50,529600,1.00
+1979-01-05,40.88,41.63,40.50,41.00,1116800,1.02
+1979-01-04,40.50,41.38,40.50,40.88,2230400,1.01
+1979-01-03,39.50,40.25,39.50,40.00,1310400,0.99
+1979-01-02,38.88,39.25,38.38,39.25,652800,0.97
+1978-12-29,38.88,39.50,38.75,38.88,1161600,0.96
+1978-12-28,38.88,39.50,38.75,38.88,1161600,0.96
+1978-12-27,39.00,39.00,38.13,38.75,1028800,0.96
+1978-12-26,38.00,39.38,37.88,39.25,1529600,0.97
+1978-12-22,38.50,38.75,38.00,38.00,448000,0.94
+1978-12-21,37.75,38.25,37.75,38.25,1425600,0.95
+1978-12-20,36.88,37.63,36.88,37.50,611200,0.93
+1978-12-19,37.00,37.13,36.88,36.88,2779200,0.91
+1978-12-18,37.38,37.38,36.75,37.00,4649600,0.92
+1978-12-15,38.13,38.38,37.50,38.00,1699200,0.94
+1978-12-14,38.00,38.38,38.00,38.13,676800,0.94
+1978-12-13,38.38,38.75,37.63,38.00,854400,0.94
+1978-12-12,38.88,39.13,38.38,38.38,3408000,0.95
+1978-12-11,38.88,39.00,38.50,38.88,1000000,0.96
+1978-12-08,39.25,39.63,38.63,38.88,467200,0.96
+1978-12-07,39.88,40.38,39.25,39.25,2011200,0.97
+1978-12-06,39.25,39.88,39.25,39.88,2372800,0.99
+1978-12-05,38.38,38.50,37.75,38.50,492800,0.95
+1978-12-04,38.38,38.38,37.50,38.38,513600,0.95
+1978-12-01,38.25,38.75,38.00,38.63,622400,0.96
+1978-11-30,37.13,38.25,37.13,38.25,755200,0.95
+1978-11-29,37.75,37.75,37.00,37.13,1044800,0.92
+1978-11-28,37.75,38.75,37.75,37.75,940800,0.93
+1978-11-27,38.00,38.13,37.50,37.50,811200,0.93
+1978-11-24,37.88,38.00,37.63,38.00,1070400,0.94
+1978-11-22,37.50,38.13,37.50,37.88,1008000,0.94
+1978-11-21,37.00,38.00,37.00,37.50,908800,0.93
+1978-11-20,36.50,37.00,36.50,36.88,3491200,0.91
+1978-11-17,36.25,36.50,36.00,36.25,1132800,0.90
+1978-11-16,36.00,36.38,36.00,36.25,646400,0.89
+1978-11-15,36.63,37.00,36.00,36.00,2321600,0.88
+1978-11-14,37.75,37.88,36.00,36.63,1323200,0.89
+1978-11-13,38.63,38.63,37.75,37.75,476800,0.92
+1978-11-10,39.00,39.13,38.63,38.63,627200,0.94
+1978-11-09,38.63,39.13,38.25,39.00,1360000,0.95
+1978-11-08,37.75,38.63,37.50,38.63,1427200,0.94
+1978-11-07,38.38,38.38,37.75,37.75,1913600,0.92
+1978-11-06,38.72,38.88,38.38,38.63,715200,0.94
+1978-11-03,39.00,39.13,38.63,38.75,1329600,0.95
+1978-11-02,40.00,40.00,38.88,39.00,3515200,0.95
+1978-11-01,38.50,40.25,38.50,40.13,4382400,0.98
+1978-10-31,38.00,38.75,37.63,37.75,3403200,0.92
+1978-10-30,37.50,38.00,36.13,38.00,1774400,0.93
+1978-10-27,37.50,38.38,37.50,37.50,897600,0.92
+1978-10-26,39.38,39.38,37.25,37.38,1361600,0.91
+1978-10-25,40.50,40.50,39.50,39.63,1182400,0.97
+1978-10-24,41.13,41.38,40.63,40.75,1441600,1.00
+1978-10-23,41.63,41.63,40.50,41.13,2112000,1.00
+1978-10-20,42.75,42.75,41.88,41.88,3123200,1.02
+1978-10-19,43.25,43.25,42.75,42.88,1382400,1.05
+1978-10-18,43.13,43.50,43.13,43.25,1835200,1.06
+1978-10-17,43.38,43.38,42.13,43.13,1876800,1.05
+1978-10-16,44.50,44.50,43.38,43.50,2590400,1.06
+1978-10-13,45.00,45.13,44.63,44.63,1427200,1.09
+1978-10-12,45.13,45.25,44.75,45.00,1604800,1.10
+1978-10-11,44.75,45.13,44.38,45.13,865600,1.10
+1978-10-10,44.63,44.88,44.63,44.75,2201600,1.09
+1978-10-09,43.75,44.63,43.75,44.63,1593600,1.09
+1978-10-06,43.38,43.75,43.25,43.75,2348800,1.07
+1978-10-05,43.38,43.63,43.13,43.38,1345600,1.06
+1978-10-04,43.50,43.50,42.88,43.38,841600,1.06
+1978-10-03,43.75,43.88,43.50,43.63,1185600,1.07
+1978-10-02,43.50,43.75,43.38,43.75,859200,1.07
+1978-09-29,42.88,43.75,42.88,43.50,681600,1.06
+1978-09-28,43.00,43.00,42.38,42.88,768000,1.05
+1978-09-27,43.63,44.00,42.63,43.00,1248000,1.05
+1978-09-26,43.63,43.88,43.38,43.63,446400,1.07
+1978-09-25,43.75,43.75,43.13,43.63,484800,1.07
+1978-09-22,44.00,44.13,43.00,43.75,2233600,1.07
+1978-09-21,43.00,44.00,42.63,44.00,2068800,1.07
+1978-09-20,43.25,44.00,42.75,43.00,2137600,1.05
+1978-09-19,44.13,44.13,43.00,43.25,5318400,1.06
+1978-09-18,46.00,46.00,46.00,46.00,000,1.12
+1978-09-15,46.63,46.63,45.50,46.00,1681600,1.12
+1978-09-14,47.63,47.63,46.75,47.00,1043200,1.15
+1978-09-13,48.88,48.88,47.63,47.63,788800,1.16
+1978-09-12,48.75,49.13,48.75,49.00,608000,1.20
+1978-09-11,48.63,49.75,48.63,48.75,574400,1.19
+1978-09-08,49.38,49.88,48.88,49.38,1289600,1.21
+1978-09-07,49.38,49.88,49.00,49.38,1531200,1.21
+1978-09-06,49.00,49.75,49.00,49.38,2353600,1.21
+1978-09-05,48.88,49.25,48.63,48.88,632000,1.19
+1978-09-01,47.88,49.00,47.88,48.88,876800,1.19
+1978-08-31,47.75,48.13,47.38,47.88,2238400,1.17
+1978-08-30,48.25,48.50,47.75,47.75,1254400,1.17
+1978-08-29,49.00,49.13,48.13,48.25,1161600,1.18
+1978-08-28,49.75,49.75,48.88,49.00,752000,1.20
+1978-08-25,49.63,49.75,49.00,49.75,355200,1.21
+1978-08-24,49.63,49.75,48.13,49.63,1211200,1.21
+1978-08-23,49.50,50.13,49.50,49.63,3432000,1.21
+1978-08-22,49.50,49.75,49.00,49.38,2491200,1.21
+1978-08-21,50.50,50.50,49.25,49.50,2283200,1.21
+1978-08-18,50.75,51.13,50.63,50.88,1227200,1.23
+1978-08-17,50.88,50.88,50.75,50.75,1177600,1.23
+1978-08-16,50.63,51.25,50.63,51.13,843200,1.24
+1978-08-15,50.38,50.63,50.00,50.38,750400,1.22
+1978-08-14,50.63,51.50,50.25,50.38,1025600,1.22
+1978-08-11,50.50,50.75,50.13,50.63,1144000,1.22
+1978-08-10,51.88,51.88,50.50,50.50,1342400,1.22
+1978-08-09,51.38,52.50,51.38,51.88,2864000,1.25
+1978-08-08,50.25,51.13,50.00,51.13,1507200,1.24
+1978-08-07,50.63,51.50,50.00,50.25,1388800,1.22
+1978-08-04,50.25,51.38,49.88,50.63,1344000,1.22
+1978-08-03,50.25,51.75,50.25,50.25,5790400,1.22
+1978-08-02,47.25,50.25,47.25,50.25,5808000,1.22
+1978-08-01,46.00,47.25,46.00,47.25,2556800,1.14
+1978-07-31,45.63,46.00,45.63,46.00,2448000,1.11
+1978-07-28,45.50,45.88,45.50,45.63,915200,1.10
+1978-07-27,45.88,46.13,45.50,45.50,1137600,1.10
+1978-07-26,45.63,46.13,45.63,45.88,1216000,1.11
+1978-07-25,44.75,45.25,44.25,45.00,1163200,1.09
+1978-07-24,44.75,44.75,44.53,44.75,971200,1.08
+1978-07-21,45.25,45.50,44.75,44.88,676800,1.09
+1978-07-20,45.63,46.00,45.25,45.25,1179200,1.09
+1978-07-19,45.00,45.63,45.00,45.63,2134400,1.10
+1978-07-18,46.13,46.13,45.00,45.00,3340800,1.09
+1978-07-17,46.25,46.63,46.00,46.25,4462400,1.12
+1978-07-14,43.50,46.25,43.38,46.25,7320000,1.12
+1978-07-13,43.00,43.50,42.75,43.50,1462400,1.05
+1978-07-12,43.00,43.13,42.75,43.00,1969600,1.04
+1978-07-11,42.50,43.00,42.50,43.00,2347200,1.04
+1978-07-10,41.88,42.50,41.88,42.50,2169600,1.03
+1978-07-07,41.63,41.88,41.63,41.88,2118400,1.01
+1978-07-06,41.63,41.75,41.50,41.63,979200,1.01
+1978-07-05,42.00,42.00,41.38,41.63,1606400,1.01
+1978-07-03,42.38,42.38,41.75,42.00,182400,1.02
+1978-06-30,42.75,42.75,42.25,42.38,366400,1.02
+1978-06-29,43.00,43.25,42.75,42.75,499200,1.03
+1978-06-28,43.00,43.25,42.50,43.00,2555200,1.04
+1978-06-27,42.63,43.25,42.13,43.00,1912000,1.04
+1978-06-26,42.75,43.00,42.25,42.63,816000,1.03
+1978-06-23,42.75,43.25,42.75,42.75,1371200,1.03
+1978-06-22,42.38,42.75,42.25,42.63,1404800,1.03
+1978-06-21,42.75,42.75,42.00,42.38,3152000,1.02
+1978-06-20,43.38,43.38,42.63,42.88,1220800,1.04
+1978-06-19,43.63,43.63,42.88,43.50,1646400,1.05
+1978-06-16,45.00,45.00,44.25,44.25,894400,1.07
+1978-06-15,45.75,45.88,45.25,45.25,1363200,1.09
+1978-06-14,45.50,46.13,45.50,45.75,1438400,1.11
+1978-06-13,45.63,45.63,45.00,45.50,502400,1.10
+1978-06-12,45.63,46.25,45.50,45.75,436800,1.11
+1978-06-09,46.13,46.25,45.63,45.63,1208000,1.10
+1978-06-08,46.50,46.63,46.13,46.13,816000,1.12
+1978-06-07,46.38,46.50,45.88,46.50,1326400,1.12
+1978-06-06,46.13,46.88,46.13,46.38,2315200,1.12
+1978-06-05,44.63,45.75,44.63,45.63,1846400,1.10
+1978-06-02,43.25,44.25,43.25,44.13,1510400,1.07
+1978-06-01,43.38,43.38,42.75,43.00,1019200,1.04
+1978-05-31,42.75,44.00,42.75,43.38,1270400,1.05
+1978-05-30,43.00,43.00,42.25,42.75,673600,1.03
+1978-05-26,43.38,43.38,42.88,43.00,716800,1.04
+1978-05-25,43.25,43.63,43.25,43.38,1129600,1.05
+1978-05-24,43.50,43.50,43.13,43.25,1443200,1.05
+1978-05-23,44.13,44.38,43.75,43.88,1022400,1.06
+1978-05-22,43.50,44.25,43.38,44.13,1196800,1.07
+1978-05-19,43.75,44.13,42.63,43.50,1524800,1.05
+1978-05-18,44.88,44.88,43.75,43.75,2440000,1.05
+1978-05-17,46.25,46.25,45.00,45.13,3033600,1.08
+1978-05-16,46.00,47.00,46.00,46.38,3003200,1.11
+1978-05-15,45.50,45.88,45.50,45.75,1664000,1.09
+1978-05-12,45.38,46.00,45.38,45.50,3361600,1.09
+1978-05-11,44.63,45.00,44.63,45.00,2560000,1.08
+1978-05-10,43.00,45.13,43.00,44.63,4844800,1.07
+1978-05-09,42.50,43.38,42.50,43.00,3272000,1.03
+1978-05-08,42.63,43.50,42.38,42.38,3033600,1.01
+1978-05-05,41.13,43.38,41.13,42.63,4462400,1.02
+1978-05-04,40.00,41.25,39.00,41.13,1462400,0.98
+1978-05-03,40.75,40.75,39.75,40.00,1608000,0.96
+1978-05-02,41.00,41.00,40.25,40.88,1366400,0.98
+1978-05-01,40.50,41.25,40.50,41.00,3088000,0.98
+1978-04-28,40.25,40.38,39.88,40.38,1721600,0.97
+1978-04-27,40.38,40.50,40.00,40.25,2713600,0.96
+1978-04-26,40.38,40.63,40.25,40.38,2208000,0.97
+1978-04-25,40.00,40.50,40.00,40.38,4473600,0.97
+1978-04-24,39.88,40.13,39.00,39.63,2227200,0.95
+1978-04-21,40.25,40.25,39.88,39.88,1390400,0.95
+1978-04-20,39.88,40.38,39.88,40.38,1920000,0.97
+1978-04-19,39.75,40.13,39.00,39.63,1601600,0.95
+1978-04-18,40.13,40.13,39.50,39.75,3099200,0.95
+1978-04-17,39.75,41.25,39.75,40.50,4540800,0.97
+1978-04-14,37.25,38.63,37.25,38.50,2497600,0.92
+1978-04-13,36.50,36.88,36.38,36.88,1265600,0.88
+1978-04-12,36.88,36.88,36.25,36.50,1072000,0.87
+1978-04-11,37.00,37.13,36.75,36.88,670400,0.88
+1978-04-10,36.50,37.25,36.50,37.00,2843200,0.88
+1978-04-07,36.13,36.50,36.00,36.50,705600,0.87
+1978-04-06,36.00,36.25,35.88,36.13,963200,0.86
+1978-04-05,35.88,36.00,35.88,36.00,1072000,0.86
+1978-04-04,35.50,35.75,35.50,35.75,598400,0.85
+1978-04-03,35.63,35.63,35.38,35.50,548800,0.85
+1978-03-31,35.88,36.00,35.50,35.63,587200,0.85
+1978-03-30,36.00,36.00,35.75,35.88,427200,0.86
+1978-03-29,36.00,36.50,36.00,36.13,1452800,0.86
+1978-03-28,36.13,36.13,35.88,36.00,456000,0.86
+1978-03-27,36.00,36.25,35.88,36.13,296000,0.86
+1978-03-23,35.88,36.00,35.50,36.00,667200,0.86
+1978-03-22,36.00,36.13,35.75,35.88,272000,0.86
+1978-03-21,36.50,36.50,35.75,36.00,660800,0.86
+1978-03-20,36.25,36.50,36.25,36.50,1867200,0.87
+1978-03-17,36.38,36.38,35.75,36.00,1142400,0.86
+1978-03-16,36.38,36.63,36.25,36.38,496000,0.87
+1978-03-15,36.50,36.50,36.25,36.38,996800,0.87
+1978-03-14,36.38,36.50,36.25,36.50,792000,0.87
+1978-03-13,36.38,36.75,36.38,36.38,1112000,0.87
+1978-03-10,36.13,36.50,36.13,36.38,1681600,0.87
+1978-03-09,36.13,36.38,36.13,36.13,1608000,0.86
+1978-03-08,34.88,35.75,34.88,35.75,790400,0.85
+1978-03-07,34.75,35.00,34.63,34.88,337600,0.83
+1978-03-06,34.88,34.88,34.63,34.75,425600,0.83
+1978-03-03,34.88,35.25,34.88,35.00,651200,0.84
+1978-03-02,33.88,35.00,33.88,34.88,947200,0.83
+1978-03-01,33.88,34.38,33.63,33.88,601600,0.81
+1978-02-28,34.00,34.38,33.75,33.88,262400,0.81
+1978-02-27,34.38,34.75,34.00,34.00,932800,0.81
+1978-02-24,34.00,34.38,34.00,34.38,472000,0.82
+1978-02-23,33.88,34.00,33.75,34.00,790400,0.81
+1978-02-22,33.75,34.00,33.75,33.88,209600,0.81
+1978-02-21,34.00,34.00,33.50,33.63,740800,0.80
+1978-02-17,34.38,34.38,33.50,34.00,854400,0.81
+1978-02-16,34.50,34.50,33.88,34.50,918400,0.81
+1978-02-15,34.88,34.88,34.50,34.50,955200,0.81
+1978-02-14,35.25,35.25,34.75,34.88,347200,0.82
+1978-02-13,35.38,35.38,35.13,35.25,361600,0.83
+1978-02-10,35.00,35.50,34.88,35.38,713600,0.83
+1978-02-09,35.38,35.38,34.88,35.00,856000,0.82
+1978-02-08,35.25,35.38,34.88,35.38,88000,0.83
+1978-02-07,34.50,35.25,34.50,35.25,1696000,0.83
+1978-02-06,34.63,34.63,34.38,34.50,513600,0.81
+1978-02-03,34.88,34.88,34.38,34.75,484800,0.82
+1978-02-02,34.78,35.25,34.75,35.00,689600,0.82
+1978-02-01,34.00,34.63,33.75,34.63,892800,0.82
+1978-01-31,33.75,34.75,33.75,34.00,1780800,0.80
+1978-01-30,32.75,34.25,32.75,34.25,779200,0.81
+1978-01-27,32.63,33.00,32.38,32.75,696000,0.77
+1978-01-26,32.63,33.00,32.53,32.75,696000,0.77
+1978-01-25,32.63,32.75,32.38,32.50,380800,0.77
+1978-01-24,32.50,32.63,32.25,32.63,784000,0.77
+1978-01-23,32.63,32.88,32.38,32.50,856000,0.77
+1978-01-20,33.00,33.00,32.50,32.63,321600,0.77
+1978-01-19,33.25,33.63,33.13,33.13,1048000,0.78
+1978-01-18,33.38,33.38,33.00,33.25,820800,0.78
+1978-01-17,33.38,33.38,33.38,33.38,459200,0.79
+1978-01-16,33.25,33.38,33.25,33.25,441600,0.78
+1978-01-13,33.25,33.75,33.00,33.00,451200,0.78
+1978-01-12,33.00,33.50,33.00,33.25,1011200,0.78
+1978-01-11,33.50,33.88,33.00,33.00,603200,0.78
+1978-01-10,33.50,34.00,33.25,33.50,868800,0.79
+1978-01-09,34.00,34.00,33.38,33.50,1819200,0.79
+1978-01-06,35.38,35.50,34.38,34.63,643200,0.82
+1978-01-05,35.38,35.75,35.25,35.38,528000,0.83
+1978-01-04,35.63,35.88,35.00,35.38,993600,0.83
+1978-01-03,35.88,36.13,35.63,35.63,379200,0.84
+1977-12-30,35.50,36.00,35.50,35.88,1243200,0.85
+1977-12-29,35.38,35.63,35.25,35.38,784000,0.83
+1977-12-28,35.50,35.50,35.25,35.38,932800,0.83
+1977-12-27,35.75,35.88,35.63,35.75,539200,0.84
+1977-12-23,35.63,36.25,35.63,35.75,444800,0.84
+1977-12-22,35.75,36.00,35.38,35.50,1360000,0.84
+1977-12-21,36.00,36.13,35.75,35.75,756800,0.84
+1977-12-20,36.13,36.25,35.88,36.00,713600,0.85
+1977-12-19,36.50,36.50,36.00,36.13,1017600,0.85
+1977-12-16,37.00,37.13,36.50,36.50,553600,0.86
+1977-12-15,36.88,37.13,36.75,37.00,883200,0.87
+1977-12-14,36.88,36.88,36.63,36.88,529600,0.87
+1977-12-13,37.00,37.00,36.75,37.00,337600,0.87
+1977-12-12,36.88,37.00,36.88,37.00,528000,0.87
+1977-12-09,35.88,36.75,35.88,36.75,660800,0.87
+1977-12-08,35.63,36.13,35.63,35.75,422400,0.84
+1977-12-07,35.50,35.50,35.00,35.50,945600,0.84
+1977-12-06,36.38,36.38,35.25,35.75,1032000,0.84
+1977-12-05,36.13,36.63,36.13,36.63,372800,0.86
+1977-12-02,37.38,37.50,35.50,35.88,643200,0.85
+1977-12-01,37.50,37.63,37.13,37.38,360000,0.88
+1977-11-30,37.13,37.50,36.63,37.50,604800,0.88
+1977-11-29,38.00,38.00,37.13,37.13,969600,0.87
+1977-11-28,38.13,38.25,38.00,38.13,678400,0.90
+1977-11-25,37.75,38.13,37.63,38.13,878400,0.90
+1977-11-23,37.13,37.75,37.13,37.75,2208000,0.89
+1977-11-22,36.88,37.25,36.88,37.13,828800,0.87
+1977-11-21,36.50,36.88,36.50,36.88,928000,0.87
+1977-11-18,36.38,36.75,36.13,36.50,878400,0.86
+1977-11-17,36.63,36.63,36.25,36.38,497600,0.86
+1977-11-16,37.38,37.63,36.75,36.75,2140800,0.86
+1977-11-15,36.75,37.63,36.38,37.38,1216000,0.87
+1977-11-14,37.88,37.88,36.63,36.75,1468800,0.86
+1977-11-11,37.63,38.13,37.63,37.88,1675200,0.88
+1977-11-10,36.00,37.13,36.00,37.00,1137600,0.86
+1977-11-09,35.88,36.00,35.50,35.88,627200,0.83
+1977-11-08,35.50,35.88,35.00,35.88,1200000,0.83
+1977-11-07,35.63,35.63,35.13,35.50,430400,0.83
+1977-11-04,34.50,35.25,34.50,34.88,592000,0.81
+1977-11-03,33.88,34.25,33.63,34.25,545600,0.80
+1977-11-02,34.50,34.50,33.88,33.88,1155200,0.79
+1977-11-01,34.75,34.88,34.50,34.50,524800,0.80
+1977-10-31,34.88,35.13,34.75,34.75,1073600,0.81
+1977-10-28,34.50,34.88,34.50,34.88,521600,0.81
+1977-10-27,34.25,34.88,34.25,34.38,694400,0.80
+1977-10-26,33.63,34.25,33.00,34.13,2569600,0.79
+1977-10-25,33.63,33.63,33.50,33.63,521600,0.78
+1977-10-24,34.00,34.25,33.88,33.88,412800,0.79
+1977-10-21,34.25,34.50,33.88,34.00,675200,0.79
+1977-10-20,34.13,34.50,34.00,34.25,808000,0.80
+1977-10-19,34.13,34.38,34.13,34.13,468800,0.79
+1977-10-18,34.75,34.75,34.13,34.13,696000,0.79
+1977-10-17,33.63,34.88,33.63,34.75,484800,0.81
+1977-10-14,33.75,34.00,33.38,33.50,1928000,0.78
+1977-10-13,34.00,34.13,33.50,33.75,1462400,0.79
+1977-10-12,34.63,34.63,34.00,34.00,772800,0.79
+1977-10-11,35.00,35.00,34.63,34.63,484800,0.81
+1977-10-10,35.13,35.13,34.63,34.88,158400,0.81
+1977-10-07,35.00,35.25,34.75,35.13,190400,0.82
+1977-10-06,34.75,35.00,34.75,35.00,1918400,0.81
+1977-10-05,34.63,34.88,34.38,34.75,3841600,0.81
+1977-10-04,35.13,35.38,34.63,34.63,716800,0.81
+1977-10-03,35.13,35.38,35.00,35.13,902400,0.82
+1977-09-30,34.88,35.25,34.88,35.13,571200,0.82
+1977-09-29,34.38,34.75,34.25,34.63,1196800,0.81
+1977-09-28,34.50,34.63,34.25,34.38,1280000,0.80
+1977-09-27,35.25,35.38,34.25,34.50,852800,0.80
+1977-09-26,35.25,35.38,35.00,35.25,648000,0.82
+1977-09-23,35.13,35.38,35.00,35.25,521600,0.82
+1977-09-22,35.13,35.13,34.38,35.13,1225600,0.82
+1977-09-21,35.50,36.00,35.13,35.25,667200,0.82
+1977-09-20,35.38,35.50,35.13,35.50,427200,0.83
+1977-09-19,36.13,36.13,35.38,35.38,395200,0.82
+1977-09-16,36.13,36.50,35.75,36.25,603200,0.84
+1977-09-15,35.75,36.50,35.75,36.13,955200,0.84
+1977-09-14,35.75,36.13,35.50,35.63,787200,0.83
+1977-09-13,36.00,36.00,35.00,35.75,817600,0.83
+1977-09-12,36.38,36.38,35.63,36.00,472000,0.84
+1977-09-09,36.88,36.88,36.38,36.50,784000,0.85
+1977-09-08,37.50,37.50,36.88,37.25,593600,0.87
+1977-09-07,37.50,37.63,37.25,37.50,350400,0.87
+1977-09-06,37.63,38.13,37.00,37.50,761600,0.87
+1977-09-02,36.88,37.63,36.88,37.63,900800,0.88
+1977-09-01,35.38,37.00,35.38,36.88,1782400,0.86
+1977-08-31,35.50,35.50,35.25,35.38,297600,0.82
+1977-08-30,35.63,35.88,35.38,35.63,840000,0.83
+1977-08-29,35.50,35.75,35.38,35.63,518400,0.83
+1977-08-26,35.50,35.88,35.38,35.50,593600,0.83
+1977-08-25,35.63,36.75,35.25,35.50,827200,0.83
+1977-08-24,35.25,35.75,35.25,35.63,838400,0.83
+1977-08-23,35.50,35.75,35.00,35.25,1105600,0.82
+1977-08-22,35.88,35.88,35.25,35.50,1427200,0.82
+1977-08-19,35.88,36.38,35.38,35.88,1083200,0.82
+1977-08-18,36.50,36.63,35.88,35.88,862400,0.82
+1977-08-17,37.00,37.00,36.13,36.50,582400,0.84
+1977-08-16,37.00,37.13,36.88,37.00,504000,0.85
+1977-08-15,37.13,37.13,36.50,37.00,1398400,0.85
+1977-08-12,38.13,38.13,37.25,37.50,1763200,0.86
+1977-08-11,38.88,39.38,38.63,38.75,774400,0.89
+1977-08-10,38.63,38.88,38.38,38.88,465600,0.89
+1977-08-09,38.25,38.88,38.25,38.63,380800,0.89
+1977-08-08,38.88,39.13,38.25,38.25,545600,0.88
+1977-08-05,39.00,39.38,38.88,38.88,328000,0.89
+1977-08-04,38.50,39.00,38.25,39.00,513600,0.90
+1977-08-03,38.63,38.75,38.25,38.50,662400,0.88
+1977-08-02,38.75,38.75,38.38,38.63,464000,0.89
+1977-08-01,38.50,38.88,38.25,38.75,582400,0.89
+1977-07-29,38.75,38.88,38.38,38.50,454400,0.88
+1977-07-28,38.63,38.88,38.38,38.75,1027200,0.89
+1977-07-27,40.13,40.13,38.38,38.63,1222400,0.89
+1977-07-26,40.13,40.25,39.88,40.13,422400,0.92
+1977-07-25,40.13,40.25,39.88,40.13,900800,0.92
+1977-07-22,40.13,40.25,39.75,40.13,451200,0.92
+1977-07-21,39.88,40.25,39.63,40.13,536000,0.92
+1977-07-20,39.88,40.25,39.88,39.88,300800,0.92
+1977-07-19,39.88,39.88,39.63,39.63,936000,0.91
+1977-07-18,39.88,40.38,39.75,39.88,2352000,0.92
+1977-07-15,40.00,40.38,39.50,39.88,2675200,0.92
+1977-07-13,40.50,40.50,39.63,40.00,1195200,0.92
+1977-07-12,40.63,40.75,40.13,40.50,969600,0.93
+1977-07-11,40.88,41.00,40.50,40.63,264000,0.93
+1977-07-08,41.00,41.25,40.88,40.88,1176000,0.94
+1977-07-07,40.50,41.00,40.50,41.00,646400,0.94
+1977-07-06,41.00,41.00,40.50,40.50,544000,0.93
+1977-07-05,40.00,41.13,40.00,41.00,1000000,0.94
+1977-07-01,40.25,40.25,39.63,40.00,436800,0.92
+1977-06-30,39.88,40.13,39.63,40.00,204800,0.92
+1977-06-29,40.75,40.75,39.88,39.88,625600,0.92
+1977-06-28,40.63,41.00,40.50,40.88,1008000,0.94
+1977-06-27,41.00,41.13,40.63,40.63,315200,0.93
+1977-06-24,40.75,41.13,40.75,41.00,488000,0.94
+1977-06-23,41.00,41.00,40.63,40.63,585600,0.93
+1977-06-22,41.00,41.13,40.50,41.00,817600,0.94
+1977-06-21,40.50,41.00,40.38,41.00,1651200,0.94
+1977-06-20,40.50,40.50,40.25,40.50,430400,0.93
+1977-06-17,40.25,40.63,40.25,40.50,776000,0.93
+1977-06-16,39.63,40.25,39.63,40.25,2785600,0.92
+1977-06-15,39.63,40.13,39.63,39.63,1788800,0.91
+1977-06-14,38.88,39.38,38.88,39.38,635200,0.90
+1977-06-13,38.00,38.63,37.88,38.63,774400,0.89
+1977-06-10,38.00,38.38,37.88,38.00,854400,0.87
+1977-06-09,38.25,38.25,37.75,38.00,1059200,0.87
+1977-06-08,38.25,38.50,38.13,38.38,1248000,0.88
+1977-06-07,38.13,38.25,37.75,38.25,2630400,0.88
+1977-06-06,38.38,38.88,38.00,38.13,1304000,0.88
+1977-06-03,38.00,38.50,38.00,38.38,684800,0.88
+1977-06-02,37.88,38.38,37.88,38.00,1064000,0.87
+1977-06-01,37.63,38.00,37.38,37.88,819200,0.87
+1977-05-31,37.50,37.63,36.88,37.63,1064000,0.86
+1977-05-27,37.75,37.75,37.00,37.50,884800,0.86
+1977-05-26,38.00,38.38,37.75,37.88,1379200,0.87
+1977-05-25,39.38,39.38,38.00,38.00,748800,0.87
+1977-05-24,39.75,39.75,39.38,39.38,625600,0.89
+1977-05-23,40.13,40.13,39.75,39.88,1044800,0.91
+1977-05-20,40.25,40.25,40.00,40.13,824000,0.91
+1977-05-19,40.38,40.50,40.25,40.38,548800,0.92
+1977-05-18,40.38,40.63,40.38,40.38,1672000,0.92
+1977-05-17,40.00,40.38,40.00,40.38,1200000,0.92
+1977-05-16,40.00,40.38,39.75,40.00,1625600,0.91
+1977-05-13,40.13,40.38,39.88,40.00,1056000,0.91
+1977-05-12,40.25,40.38,39.63,40.13,1232000,0.91
+1977-05-11,40.50,40.63,40.00,40.25,956800,0.91
+1977-05-10,39.88,40.75,39.88,40.50,2704000,0.92
+1977-05-09,39.25,39.75,39.25,39.63,1209600,0.90
+1977-05-06,39.13,39.38,38.88,39.13,2611200,0.89
+1977-05-05,39.13,39.25,38.75,39.13,1940800,0.89
+1977-05-04,38.88,39.25,38.50,39.13,836800,0.89
+1977-05-03,38.75,39.00,38.75,38.88,1168000,0.88
+1977-05-02,38.50,38.75,38.38,38.75,1131200,0.88
+1977-04-29,38.38,38.63,38.38,38.50,584000,0.87
+1977-04-28,38.25,38.50,38.25,38.38,846400,0.87
+1977-04-27,37.88,38.25,37.88,38.25,860800,0.87
+1977-04-26,37.75,38.00,37.75,37.88,544000,0.86
+1977-04-25,38.13,38.13,37.63,37.75,1849600,0.86
+1977-04-22,38.25,38.25,37.88,38.13,622400,0.87
+1977-04-21,38.25,38.50,38.13,38.38,1963200,0.87
+1977-04-20,37.50,38.38,37.50,38.25,6412800,0.87
+1977-04-19,37.50,37.75,37.38,37.50,2176000,0.85
+1977-04-18,37.13,37.88,37.00,37.50,6473600,0.85
+1977-04-15,36.88,37.13,36.88,37.13,451200,0.84
+1977-04-14,36.63,37.00,36.63,36.75,1104000,0.83
+1977-04-13,35.75,36.38,35.75,36.38,564800,0.83
+1977-04-12,35.38,36.00,35.25,35.63,804800,0.81
+1977-04-11,34.88,35.38,34.88,35.38,1342400,0.80
+1977-04-07,34.63,34.88,34.50,34.88,348800,0.79
+1977-04-06,34.75,34.88,34.50,34.63,491200,0.79
+1977-04-05,34.50,34.88,34.38,34.75,467200,0.79
+1977-04-04,34.75,34.88,34.50,34.50,355200,0.78
+1977-04-01,34.88,34.88,34.63,34.75,692800,0.79
+1977-03-31,34.50,34.88,34.13,34.75,1232000,0.79
+1977-03-30,34.75,35.38,34.38,34.50,1076800,0.78
+1977-03-29,34.63,35.38,34.63,34.75,758400,0.79
+1977-03-28,34.75,34.75,34.25,34.50,348800,0.78
+1977-03-25,34.75,34.88,34.50,34.75,323200,0.79
+1977-03-24,35.38,35.38,34.75,34.75,808000,0.79
+1977-03-23,36.25,36.25,35.25,35.50,782400,0.81
+1977-03-22,36.63,36.63,36.13,36.50,382400,0.83
+1977-03-21,36.88,37.00,36.50,36.63,334400,0.83
+1977-03-18,36.75,37.13,36.50,36.88,1177600,0.84
+1977-03-17,36.63,36.75,36.50,36.75,625600,0.83
+1977-03-16,36.75,36.88,36.50,36.63,579200,0.83
+1977-03-15,36.50,36.75,36.38,36.75,692800,0.83
+1977-03-14,36.00,36.50,36.00,36.50,1939200,0.83
+1977-03-11,35.88,36.25,35.88,36.00,1012800,0.82
+1977-03-10,35.88,35.88,35.50,35.88,784000,0.81
+1977-03-09,36.25,36.25,36.00,36.00,313600,0.82
+1977-03-08,36.25,36.38,36.25,36.25,576000,0.82
+1977-03-07,36.00,36.25,35.88,36.25,681600,0.82
+1977-03-04,36.13,36.25,35.63,36.00,1915200,0.82
+1977-03-03,36.50,36.50,36.00,36.13,816000,0.82
+1977-03-02,36.25,36.75,36.25,36.50,816000,0.83
+1977-03-01,35.63,36.00,35.50,36.00,816000,0.82
+1977-02-28,35.50,35.63,35.25,35.63,731200,0.81
+1977-02-25,35.13,35.50,35.00,35.50,400000,0.81
+1977-02-24,35.25,35.38,35.00,35.13,508800,0.80
+1977-02-23,35.00,35.25,34.88,35.25,1808000,0.80
+1977-02-22,35.00,35.25,34.75,35.00,446400,0.79
+1977-02-18,35.25,35.25,34.75,35.00,822400,0.79
+1977-02-17,35.75,35.75,35.13,35.38,728000,0.80
+1977-02-16,35.75,35.88,35.50,35.75,1518400,0.81
+1977-02-15,36.00,36.00,35.50,35.75,769600,0.81
+1977-02-14,35.75,36.25,35.63,36.00,531200,0.81
+1977-02-11,35.63,35.88,35.38,35.75,769600,0.81
+1977-02-10,35.75,36.00,35.50,35.63,830400,0.80
+1977-02-09,35.88,36.25,35.63,35.75,516800,0.81
+1977-02-08,36.25,36.75,35.88,35.88,468800,0.81
+1977-02-07,36.38,36.50,36.25,36.25,592000,0.82
+1977-02-04,36.75,36.75,36.25,36.38,622400,0.82
+1977-02-03,36.88,37.00,36.50,36.75,440000,0.83
+1977-02-02,37.13,37.38,36.88,36.88,545600,0.83
+1977-02-01,36.38,37.25,36.38,37.13,620800,0.84
+1977-01-31,36.13,36.50,36.13,36.50,440000,0.82
+1977-01-28,35.50,36.38,35.50,36.13,1761600,0.81
+1977-01-27,36.88,36.88,35.25,35.38,752000,0.80
+1977-01-26,37.38,37.38,36.88,37.00,1968000,0.83
+1977-01-25,37.38,37.38,37.13,37.38,700800,0.84
+1977-01-24,37.00,37.88,36.88,37.63,744000,0.85
+1977-01-21,36.88,37.25,36.88,37.00,948800,0.83
+1977-01-20,37.13,37.13,36.63,36.75,462400,0.83
+1977-01-19,36.50,37.13,35.75,37.13,1592000,0.84
+1977-01-18,36.38,36.88,36.38,36.50,571200,0.82
+1977-01-17,36.63,36.75,36.25,36.38,422400,0.82
+1977-01-14,37.00,37.00,36.38,36.63,556800,0.82
+1977-01-13,36.25,37.00,36.25,37.00,1089600,0.83
+1977-01-12,37.25,37.25,35.63,36.25,937600,0.82
+1977-01-11,38.63,38.63,36.75,37.38,1163200,0.84
+1977-01-10,38.88,38.88,38.38,38.63,1664000,0.87
+1977-01-07,38.75,38.88,38.63,38.88,766400,0.88
+1977-01-06,38.50,38.75,38.38,38.75,828800,0.87
+1977-01-05,38.38,38.50,38.13,38.50,1547200,0.87
+1977-01-04,38.75,38.88,38.38,38.38,2531200,0.86
+1977-01-03,39.00,39.00,38.63,38.75,984000,0.87
+1976-12-31,38.88,39.00,38.63,38.88,265600,0.88
+1976-12-30,39.00,39.00,38.63,38.88,649600,0.88
+1976-12-29,39.13,39.38,39.00,39.00,822400,0.88
+1976-12-28,38.88,39.13,38.75,39.13,1360000,0.88
+1976-12-27,38.25,38.88,38.25,38.88,1488000,0.88
+1976-12-23,37.00,38.25,37.00,38.00,1440000,0.86
+1976-12-22,36.88,37.25,36.75,36.88,809600,0.83
+1976-12-21,36.38,36.88,36.38,36.88,808000,0.83
+1976-12-20,36.88,37.00,36.25,36.38,745600,0.82
+1976-12-17,37.00,37.38,36.75,36.88,1000000,0.83
+1976-12-16,37.63,37.75,36.88,37.00,1337600,0.83
+1976-12-15,37.50,37.88,37.50,37.63,758400,0.85
+1976-12-14,37.25,37.25,36.88,37.25,748800,0.84
+1976-12-13,37.75,37.88,37.00,37.38,796800,0.84
+1976-12-10,38.13,38.25,37.75,37.75,3091200,0.85
+1976-12-09,37.75,38.63,37.75,38.13,1585600,0.86
+1976-12-08,36.88,37.63,36.75,37.63,894400,0.85
+1976-12-07,36.38,36.88,36.38,36.88,1222400,0.83
+1976-12-06,35.88,36.63,35.75,36.38,1100800,0.82
+1976-12-03,35.63,35.88,35.63,35.88,1057600,0.81
+1976-12-02,35.63,35.88,35.38,35.38,1443200,0.80
+1976-12-01,35.38,35.75,35.38,35.63,355200,0.80
+1976-11-30,35.38,35.88,35.13,35.38,678400,0.80
+1976-11-29,35.25,35.38,35.13,35.38,897600,0.80
+1976-11-26,35.13,35.38,35.13,35.25,307200,0.79
+1976-11-24,35.38,35.38,34.75,35.13,824000,0.79
+1976-11-23,35.25,35.38,35.13,35.38,2451200,0.80
+1976-11-22,35.00,35.25,34.88,35.25,1380800,0.79
+1976-11-19,34.88,35.25,34.88,35.00,923200,0.79
+1976-11-18,34.50,34.88,34.50,34.88,971200,0.79
+1976-11-17,34.50,34.50,34.25,34.38,652800,0.77
+1976-11-16,34.75,34.88,34.38,34.50,276800,0.78
+1976-11-15,34.75,34.88,34.50,34.75,1760000,0.78
+1976-11-12,34.88,34.88,34.63,34.75,361600,0.78
+1976-11-11,34.75,34.88,34.63,34.88,488000,0.79
+1976-11-10,34.63,34.88,34.63,34.75,307200,0.78
+1976-11-09,34.38,34.88,34.25,34.63,419200,0.78
+1976-11-08,34.25,34.50,33.88,34.38,894400,0.77
+1976-11-05,34.63,34.63,34.25,34.25,523200,0.77
+1976-11-04,34.38,35.00,34.38,34.88,513600,0.78
+1976-11-03,34.50,34.50,34.00,34.38,486400,0.77
+1976-11-01,34.88,35.13,34.63,34.88,905600,0.78
+1976-10-29,34.25,35.00,34.13,34.88,539200,0.78
+1976-10-28,34.00,34.75,34.00,34.25,1430400,0.76
+1976-10-27,33.75,34.00,33.75,34.00,540800,0.76
+1976-10-26,33.00,33.63,33.00,33.63,659200,0.75
+1976-10-25,32.63,33.00,32.50,32.88,571200,0.73
+1976-10-22,32.75,33.00,32.38,32.63,1259200,0.73
+1976-10-21,32.88,33.38,32.75,32.75,1089600,0.73
+1976-10-20,33.38,33.88,32.88,32.88,449600,0.73
+1976-10-19,33.25,33.38,33.00,33.38,638400,0.75
+1976-10-18,33.25,33.63,33.25,33.25,819200,0.74
+1976-10-15,32.75,33.13,32.63,33.13,553600,0.74
+1976-10-14,33.13,33.25,32.25,32.75,622400,0.73
+1976-10-13,32.75,33.25,32.75,33.13,416000,0.74
+1976-10-12,33.50,33.63,32.63,32.75,518400,0.73
+1976-10-11,33.75,33.75,33.13,33.50,1035200,0.75
+1976-10-08,33.88,34.25,33.75,33.88,953600,0.76
+1976-10-07,34.13,34.38,33.63,33.88,566400,0.76
+1976-10-06,33.75,34.13,33.63,34.13,1214400,0.76
+1976-10-05,34.25,34.38,33.50,33.75,873600,0.75
+1976-10-04,33.63,34.25,33.63,34.25,675200,0.76
+1976-10-01,34.63,34.63,33.50,33.63,598400,0.75
+1976-09-30,34.88,35.00,34.13,34.63,793600,0.77
+1976-09-29,34.88,35.25,34.75,34.88,779200,0.78
+1976-09-28,35.63,35.63,34.63,34.88,1182400,0.78
+1976-09-27,35.50,35.75,35.38,35.63,3577600,0.80
+1976-09-24,35.88,35.88,35.50,35.50,534400,0.79
+1976-09-23,35.38,36.38,35.38,36.13,1352000,0.81
+1976-09-22,34.88,35.63,34.88,35.38,1518400,0.79
+1976-09-21,34.00,34.88,33.88,34.63,1270400,0.77
+1976-09-20,33.75,34.13,33.50,34.00,948800,0.76
+1976-09-17,33.38,33.75,33.38,33.75,1124800,0.75
+1976-09-16,32.88,33.13,32.25,33.13,923200,0.74
+1976-09-15,32.75,33.13,32.50,32.88,595200,0.73
+1976-09-14,33.00,33.00,32.63,32.75,361600,0.73
+1976-09-13,33.38,33.63,33.13,33.13,438400,0.74
+1976-09-10,33.75,33.88,33.25,33.38,273600,0.75
+1976-09-09,34.13,34.13,33.75,33.75,265600,0.75
+1976-09-08,34.25,34.38,34.00,34.13,262400,0.76
+1976-09-07,34.25,34.38,34.00,34.25,988800,0.76
+1976-09-03,34.00,34.25,33.63,34.25,318400,0.76
+1976-09-02,34.00,34.38,33.75,34.00,380800,0.76
+1976-09-01,33.75,34.50,33.63,34.00,950400,0.76
+1976-08-31,33.13,33.88,33.13,33.75,409600,0.75
+1976-08-30,32.75,33.25,32.75,32.88,187200,0.73
+1976-08-27,32.63,32.88,32.25,32.75,251200,0.73
+1976-08-26,33.00,33.38,32.63,32.63,820800,0.73
+1976-08-25,33.00,33.13,32.38,33.00,360000,0.74
+1976-08-24,33.00,33.50,32.75,33.00,576000,0.74
+1976-08-23,33.25,33.25,32.63,33.00,483200,0.74
+1976-08-20,33.88,33.88,33.13,33.38,361600,0.75
+1976-08-19,35.00,35.00,34.13,34.25,387200,0.76
+1976-08-18,35.38,35.38,34.88,35.00,456000,0.78
+1976-08-17,35.38,35.38,35.00,35.38,576000,0.79
+1976-08-16,35.25,35.38,35.00,35.38,672000,0.79
+1976-08-13,35.13,35.50,35.00,35.25,216000,0.78
+1976-08-12,35.00,35.38,35.00,35.13,632000,0.78
+1976-08-11,35.25,35.63,34.75,35.00,1019200,0.77
+1976-08-10,35.00,35.25,34.50,35.25,710400,0.78
+1976-08-09,34.63,35.00,34.63,35.00,329600,0.77
+1976-08-06,34.75,34.88,34.50,34.50,160000,0.76
+1976-08-05,34.75,35.25,34.63,34.75,492800,0.77
+1976-08-04,34.63,34.88,34.50,34.75,985600,0.77
+1976-08-03,34.50,34.63,34.38,34.63,680000,0.77
+1976-08-02,34.63,34.63,34.38,34.50,158400,0.76
+1976-07-30,34.25,34.63,34.25,34.63,400000,0.77
+1976-07-29,34.00,34.63,33.88,34.25,436800,0.76
+1976-07-28,34.13,34.13,33.25,34.00,798400,0.75
+1976-07-27,34.25,34.75,34.13,34.13,363200,0.76
+1976-07-26,34.75,35.00,34.13,34.25,545600,0.76
+1976-07-23,34.50,34.75,34.13,34.75,633600,0.77
+1976-07-22,35.25,35.38,34.00,34.50,774400,0.76
+1976-07-21,35.38,35.63,35.00,35.25,2411200,0.78
+1976-07-20,35.75,35.88,35.13,35.38,320000,0.78
+1976-07-19,35.63,36.25,35.25,35.75,1036800,0.79
+1976-07-16,35.25,35.88,35.00,35.63,1100800,0.79
+1976-07-15,35.50,35.50,35.00,35.25,651200,0.78
+1976-07-14,36.13,36.13,35.25,35.63,1321600,0.79
+1976-07-13,36.13,36.63,35.75,36.25,1326400,0.80
+1976-07-12,36.75,36.88,36.00,36.13,2156800,0.80
+1976-07-09,36.88,36.88,36.38,36.75,1262400,0.81
+1976-07-08,36.50,36.88,36.38,36.88,736000,0.82
+1976-07-07,36.13,36.63,35.75,36.50,612800,0.81
+1976-07-06,36.25,36.38,35.75,36.13,385600,0.80
+1976-07-02,36.75,36.75,36.00,36.25,880000,0.80
+1976-07-01,37.25,37.25,36.63,36.75,2334400,0.81
+1976-06-30,36.50,37.50,36.50,37.38,1742400,0.83
+1976-06-29,34.63,36.38,34.50,36.38,1209600,0.81
+1976-06-28,34.00,34.63,34.00,34.63,880000,0.77
+1976-06-25,34.25,34.38,34.00,34.00,752000,0.75
+1976-06-24,33.88,34.38,33.88,34.25,1062400,0.76
+1976-06-23,33.75,34.13,33.50,33.88,632000,0.75
+1976-06-22,34.13,34.38,33.75,33.75,1073600,0.75
+1976-06-21,33.88,34.50,33.88,34.13,552000,0.76
+1976-06-18,34.00,34.38,33.75,33.75,1305600,0.75
+1976-06-17,33.75,34.00,33.63,34.00,1032000,0.75
+1976-06-16,33.50,33.88,33.25,33.75,873600,0.75
+1976-06-15,33.88,33.88,33.38,33.50,572800,0.74
+1976-06-14,33.38,34.00,33.38,34.00,897600,0.75
+1976-06-11,32.25,33.25,32.25,33.13,1216000,0.73
+1976-06-10,31.00,32.00,31.00,32.00,790400,0.71
+1976-06-09,31.37,31.75,30.75,30.75,812800,0.68
+1976-06-08,31.62,32.50,31.25,31.37,2083200,0.69
+1976-06-07,31.62,31.62,30.62,31.62,915200,0.70
+1976-06-04,33.13,33.13,31.87,32.00,328000,0.71
+1976-06-03,33.38,33.63,33.13,33.25,582400,0.74
+1976-06-02,33.50,33.50,33.00,33.38,512000,0.74
+1976-06-01,33.13,33.50,33.13,33.50,337600,0.74
+1976-05-28,32.75,33.25,32.50,33.00,1545600,0.73
+1976-05-27,33.00,33.13,32.25,32.75,1156800,0.73
+1976-05-26,33.50,33.63,32.88,33.00,1008000,0.73
+1976-05-25,33.38,33.75,33.00,33.50,1110400,0.73
+1976-05-24,33.75,33.75,33.25,33.38,499200,0.73
+1976-05-21,33.88,33.88,33.75,33.75,1091200,0.74
+1976-05-20,33.63,34.00,33.63,33.88,1377600,0.74
+1976-05-19,33.88,33.88,32.75,33.63,1355200,0.74
+1976-05-18,67.62,67.75,67.00,67.12,1040000,0.74
+1976-05-17,67.62,67.75,67.62,67.62,553600,0.74
+1976-05-14,68.25,68.37,67.50,67.62,886400,0.74
+1976-05-13,68.25,68.25,67.87,68.25,512000,0.75
+1976-05-12,67.87,68.25,67.62,68.25,1184000,0.75
+1976-05-11,68.25,68.50,67.75,67.87,1798400,0.74
+1976-05-10,66.37,68.50,66.25,68.25,1584000,0.75
+1976-05-07,66.75,66.75,65.87,66.37,6252800,0.73
+1976-05-06,67.00,67.50,66.75,67.00,1347200,0.73
+1976-05-05,66.62,67.00,66.62,67.00,1155200,0.73
+1976-05-04,65.37,66.37,65.37,66.37,1705600,0.73
+1976-05-03,66.00,66.25,65.12,65.37,1276800,0.72
+1976-04-30,66.25,66.37,66.00,66.00,844800,0.72
+1976-04-29,66.00,67.00,66.00,66.25,2220800,0.73
+1976-04-28,65.25,65.75,64.75,65.75,841600,0.72
+1976-04-27,65.25,65.75,65.25,65.25,1331200,0.72
+1976-04-26,65.00,65.25,64.50,65.25,1664000,0.72
+1976-04-23,65.50,65.50,65.00,65.00,1766400,0.71
+1976-04-22,65.12,66.25,65.12,66.00,2300800,0.72
+1976-04-21,64.00,65.37,64.00,65.00,3484800,0.71
+1976-04-20,62.00,63.75,62.00,63.75,2643200,0.70
+1976-04-19,60.00,61.50,60.00,61.50,1260800,0.67
+1976-04-15,60.00,60.38,59.63,60.00,563200,0.66
+1976-04-14,60.25,60.88,59.88,60.00,1584000,0.66
+1976-04-13,59.63,60.25,59.63,60.25,1238400,0.66
+1976-04-12,59.13,59.88,58.75,59.63,1382400,0.65
+1976-04-09,59.75,60.25,59.13,59.13,1203200,0.65
+1976-04-08,59.75,59.88,59.25,59.75,1856000,0.66
+1976-04-07,60.63,60.75,59.75,59.75,451200,0.66
+1976-04-06,60.13,61.13,60.13,60.63,2096000,0.67
+1976-04-05,59.63,60.50,59.50,59.88,928000,0.66
+1976-04-02,59.38,59.75,59.13,59.63,611200,0.65
+1976-04-01,59.13,59.38,58.13,59.38,390400,0.65
+1976-03-31,58.38,59.38,58.38,59.13,678400,0.65
+1976-03-30,58.75,58.88,58.00,58.38,838400,0.64
+1976-03-29,59.88,60.13,58.75,58.75,819200,0.64
+1976-03-26,59.63,60.00,59.38,59.88,1094400,0.66
+1976-03-25,60.00,60.50,59.38,59.63,1814400,0.65
+1976-03-24,58.75,60.38,58.75,60.00,2742400,0.66
+1976-03-23,57.88,58.50,57.75,58.25,704000,0.64
+1976-03-22,57.63,58.50,57.38,57.88,566400,0.63
+1976-03-19,57.38,57.63,56.75,57.63,275200,0.63
+1976-03-18,57.88,58.13,56.63,57.38,736000,0.63
+1976-03-17,58.00,58.38,57.88,57.88,560000,0.63
+1976-03-16,57.75,58.13,57.50,58.00,678400,0.64
+1976-03-15,58.00,58.13,57.75,57.75,531200,0.63
+1976-03-12,58.25,58.63,57.75,58.00,684800,0.64
+1976-03-11,58.00,58.50,58.00,58.25,1468800,0.64
+1976-03-10,58.13,58.13,57.38,57.75,1564800,0.63
+1976-03-09,58.13,58.63,58.13,58.13,1315200,0.64
+1976-03-08,58.00,58.50,58.00,58.00,1046400,0.64
+1976-03-05,58.00,58.25,57.25,57.88,1110400,0.63
+1976-03-04,58.00,58.13,57.63,58.00,931200,0.64
+1976-03-03,58.00,58.25,57.63,58.00,4694400,0.64
+1976-03-02,57.63,58.38,57.50,58.00,1808000,0.64
+1976-03-01,57.38,57.63,56.88,57.63,963200,0.63
+1976-02-27,58.63,58.63,56.50,57.38,1820800,0.63
+1976-02-26,59.75,60.00,58.75,59.00,2252800,0.65
+1976-02-25,57.88,60.00,57.88,59.75,2540800,0.66
+1976-02-24,56.25,58.13,56.25,57.63,1212800,0.63
+1976-02-23,56.00,57.00,56.00,56.00,2051200,0.61
+1976-02-20,54.38,55.50,54.38,55.13,1334400,0.60
+1976-02-19,53.88,54.50,53.88,54.25,1731200,0.60
+1976-02-18,52.25,53.88,52.25,53.88,1222400,0.58
+1976-02-17,52.38,53.13,52.25,52.25,627200,0.57
+1976-02-13,53.50,53.50,52.38,52.38,1081600,0.57
+1976-02-12,55.13,55.25,53.63,53.63,774400,0.58
+1976-02-11,54.75,55.25,54.75,55.13,2492800,0.60
+1976-02-10,54.13,54.75,53.63,54.75,1100800,0.59
+1976-02-09,55.38,55.75,54.00,54.13,745600,0.59
+1976-02-06,55.88,55.88,54.88,55.38,828800,0.60
+1976-02-05,55.75,57.00,55.75,56.25,1827200,0.61
+1976-02-04,55.50,56.50,55.50,55.75,2953600,0.61
+1976-02-03,53.38,54.50,53.25,54.50,1238400,0.59
+1976-02-02,53.75,53.75,53.38,53.38,371200,0.58
+1976-01-30,53.88,54.00,53.38,53.75,1865600,0.58
+1976-01-29,52.75,53.88,52.75,53.88,649600,0.58
+1976-01-28,53.50,53.75,52.25,52.63,1273600,0.57
+1976-01-27,53.00,53.75,52.38,53.50,726400,0.58
+1976-01-26,52.63,53.13,52.50,53.00,1097600,0.58
+1976-01-23,52.38,52.75,52.00,52.63,822400,0.57
+1976-01-22,52.00,52.63,51.38,52.38,1529600,0.57
+1976-01-21,52.13,52.25,51.38,52.00,803200,0.56
+1976-01-20,52.13,52.75,51.75,52.13,726400,0.57
+1976-01-19,52.88,52.88,52.00,52.13,854400,0.57
+1976-01-16,51.63,52.88,51.00,52.88,787200,0.57
+1976-01-15,51.38,53.00,51.38,51.63,1072000,0.56
+1976-01-14,50.13,51.50,50.13,51.25,550400,0.56
+1976-01-13,51.00,52.38,50.00,50.00,1542400,0.54
+1976-01-12,51.50,51.88,51.00,51.00,752000,0.55
+1976-01-09,51.00,51.63,50.75,51.50,1289600,0.56
+1976-01-08,49.75,51.38,49.25,51.00,1420800,0.55
+1976-01-07,48.63,50.38,48.63,49.75,1884800,0.54
+1976-01-06,47.13,48.50,47.13,48.25,643200,0.52
+1976-01-05,46.63,47.00,46.63,46.88,432000,0.51
+1976-01-02,46.38,46.63,46.38,46.63,144000,0.51
+1975-12-31,46.50,46.63,46.25,46.38,355200,0.50
+1975-12-30,46.38,47.13,46.00,46.50,1824000,0.50
+1975-12-29,47.25,47.50,46.25,46.38,339200,0.50
+1975-12-26,46.75,47.25,46.75,47.25,268800,0.51
+1975-12-24,45.50,46.75,45.50,46.75,739200,0.51
+1975-12-23,46.00,46.25,44.88,45.50,1040000,0.49
+1975-12-22,46.75,46.88,46.00,46.00,236800,0.50
+1975-12-19,47.00,47.13,46.50,46.75,1078400,0.51
+1975-12-18,45.38,47.13,45.38,47.00,1206400,0.51
+1975-12-17,45.25,45.38,45.13,45.25,620800,0.49
+1975-12-16,44.25,45.25,44.00,45.25,1484800,0.49
+1975-12-15,44.50,45.00,44.00,44.25,1808000,0.48
+1975-12-12,44.50,44.50,44.25,44.50,192000,0.48
+1975-12-11,44.75,44.88,44.38,44.50,467200,0.48
+1975-12-10,44.75,45.00,44.00,44.75,508800,0.49
+1975-12-09,44.75,45.25,44.50,44.75,361600,0.49
+1975-12-08,44.50,44.88,44.38,44.75,227200,0.49
+1975-12-05,46.00,46.13,44.00,44.50,569600,0.48
+1975-12-04,47.25,47.25,45.63,46.00,857600,0.50
+1975-12-03,47.25,47.25,46.38,47.25,800000,0.51
+1975-12-02,50.00,50.00,48.38,48.38,675200,0.53
+1975-12-01,50.00,50.00,49.38,50.00,300800,0.54
+1975-11-28,49.50,50.00,49.25,50.00,224000,0.54
+1975-11-26,48.63,49.75,48.63,49.50,934400,0.54
+1975-11-25,48.13,48.75,48.00,48.38,390400,0.53
+1975-11-24,46.75,48.13,46.63,48.13,451200,0.52
+1975-11-21,47.25,47.25,46.63,46.75,528000,0.51
+1975-11-20,47.13,48.13,46.75,47.25,1190400,0.51
+1975-11-19,48.00,48.00,47.00,47.13,771200,0.51
+1975-11-18,48.50,48.75,47.50,48.00,1280000,0.52
+1975-11-17,49.38,49.38,47.88,48.50,688000,0.53
+1975-11-14,49.88,50.00,49.50,49.63,304000,0.54
+1975-11-13,49.88,50.38,49.63,49.88,1392000,0.54
+1975-11-12,49.13,49.88,49.13,49.88,876800,0.54
+1975-11-11,49.25,49.25,49.00,49.13,566400,0.53
+1975-11-10,48.75,50.00,48.13,50.00,729600,0.54
+1975-11-07,49.25,49.25,48.63,48.75,300800,0.53
+1975-11-06,50.00,50.25,49.25,49.88,803200,0.54
+1975-11-05,49.13,50.38,49.13,50.00,2028800,0.54
+1975-11-04,49.25,50.25,48.50,49.00,3516800,0.53
+1975-11-03,52.38,52.38,49.25,49.25,758400,0.53
+1975-10-31,52.38,52.38,51.50,52.38,380800,0.56
+1975-10-30,53.00,53.00,53.00,53.00,000,0.57
+1975-10-29,54.38,54.38,53.00,53.00,908800,0.57
+1975-10-28,53.00,54.50,53.00,54.50,483200,0.59
+1975-10-27,52.75,54.38,52.75,52.75,976000,0.57
+1975-10-24,54.25,54.63,52.75,52.75,1091200,0.57
+1975-10-23,53.75,54.25,52.50,54.25,1667200,0.58
+1975-10-22,54.63,54.75,53.75,53.75,2934400,0.58
+1975-10-21,55.00,55.63,54.63,54.63,1017600,0.59
+1975-10-20,53.38,55.00,53.38,55.00,1152000,0.59
+1975-10-17,54.75,54.75,52.75,53.38,966400,0.57
+1975-10-16,55.88,55.88,53.25,55.00,1820800,0.59
+1975-10-15,55.75,56.25,55.25,56.25,3401600,0.60
+1975-10-14,58.00,59.50,55.25,55.75,2172800,0.60
+1975-10-13,57.13,58.00,57.13,58.00,745600,0.62
+1975-10-10,57.50,58.00,57.00,57.00,883200,0.61
+1975-10-09,59.00,59.75,57.50,57.50,812800,0.62
+1975-10-08,58.25,59.13,58.25,59.00,1024000,0.63
+1975-10-07,58.38,58.50,57.13,58.25,1545600,0.63
+1975-10-06,56.75,59.00,56.75,58.38,2576000,0.63
+1975-10-03,56.25,57.50,56.25,56.75,982400,0.61
+1975-10-02,54.63,56.38,54.38,56.25,636800,0.60
+1975-10-01,56.50,56.50,54.50,54.63,940800,0.59
+1975-09-30,57.63,57.63,56.50,56.63,761600,0.61
+1975-09-29,59.38,59.88,57.75,58.00,1372800,0.62
+1975-09-26,58.38,59.38,58.38,59.38,1116800,0.64
+1975-09-25,57.75,58.38,57.75,58.38,662400,0.63
+1975-09-24,56.63,58.38,56.63,57.75,1065600,0.62
+1975-09-23,56.00,56.50,55.50,56.25,294400,0.60
+1975-09-22,56.88,57.63,56.00,56.00,1020800,0.60
+1975-09-19,55.75,57.00,55.75,56.88,3801600,0.61
+1975-09-18,54.38,55.50,54.00,55.38,627200,0.60
+1975-09-17,54.00,54.75,53.75,54.38,630400,0.58
+1975-09-16,54.00,54.75,53.88,54.00,937600,0.58
+1975-09-15,54.25,54.25,53.75,54.00,345600,0.58
+1975-09-12,54.50,55.50,54.00,54.25,912000,0.58
+1975-09-11,54.50,54.88,54.13,54.50,889600,0.59
+1975-09-10,56.13,56.13,54.25,54.50,1136000,0.59
+1975-09-09,57.00,57.88,56.50,56.63,1763200,0.61
+1975-09-08,56.75,57.50,56.75,57.00,633600,0.61
+1975-09-05,56.38,57.63,56.38,56.50,1084800,0.61
+1975-09-04,55.25,56.25,55.25,56.25,579200,0.60
+1975-09-03,55.25,55.38,54.88,55.13,2339200,0.59
+1975-09-02,55.13,55.88,55.13,55.25,800000,0.59
+1975-08-29,54.75,55.38,54.50,54.88,883200,0.59
+1975-08-28,53.88,54.75,53.88,54.75,592000,0.59
+1975-08-27,52.50,54.00,52.38,53.50,739200,0.57
+1975-08-26,52.63,53.00,52.00,52.50,486400,0.56
+1975-08-25,52.13,52.88,52.00,52.63,774400,0.57
+1975-08-22,50.63,52.50,50.50,52.13,544000,0.56
+1975-08-21,50.13,50.75,49.63,50.63,1660800,0.54
+1975-08-20,52.25,52.25,50.00,50.13,1856000,0.54
+1975-08-19,53.00,53.00,52.25,52.25,1113600,0.56
+1975-08-18,53.25,54.50,53.25,53.50,483200,0.57
+1975-08-15,52.50,53.50,52.50,53.25,489600,0.57
+1975-08-14,52.63,52.88,52.38,52.50,505600,0.56
+1975-08-13,53.00,53.13,52.63,52.63,336000,0.57
+1975-08-12,52.75,53.50,52.75,53.00,704000,0.57
+1975-08-11,52.00,52.25,51.25,52.25,652800,0.56
+1975-08-08,52.38,52.75,52.00,52.00,579200,0.55
+1975-08-07,52.63,52.75,52.25,52.38,464000,0.56
+1975-08-06,52.25,52.88,52.13,52.63,528000,0.56
+1975-08-05,52.25,53.00,52.00,52.25,444800,0.56
+1975-08-04,52.00,52.50,51.13,52.25,844800,0.56
+1975-08-01,53.38,53.38,52.00,52.00,1580800,0.55
+1975-07-31,53.13,53.88,53.13,53.63,851200,0.57
+1975-07-30,51.00,53.25,50.75,53.13,1084800,0.57
+1975-07-29,51.00,52.88,50.50,51.00,1961600,0.54
+1975-07-28,52.50,52.50,50.25,51.00,1628800,0.54
+1975-07-25,53.75,54.25,53.00,53.25,1033600,0.57
+1975-07-24,53.38,54.88,53.00,53.75,764800,0.57
+1975-07-23,55.50,55.50,53.13,53.38,1052800,0.57
+1975-07-22,56.25,56.25,55.13,55.50,1008000,0.59
+1975-07-21,57.38,57.38,56.25,56.25,748800,0.60
+1975-07-18,57.50,57.50,57.00,57.38,640000,0.61
+1975-07-17,57.00,57.63,56.63,57.63,796800,0.61
+1975-07-16,58.38,59.13,56.75,57.00,1065600,0.61
+1975-07-15,57.50,58.38,57.38,58.38,947200,0.62
+1975-07-14,57.75,58.13,57.13,57.50,950400,0.61
+1975-07-11,56.75,57.75,56.63,57.75,902400,0.61
+1975-07-10,56.75,57.63,56.75,56.75,1088000,0.60
+1975-07-09,55.50,56.50,55.50,56.25,1104000,0.60
+1975-07-08,56.38,56.38,54.75,55.25,2595200,0.59
+1975-07-07,57.75,57.75,57.00,57.00,1238400,0.61
+1975-07-03,57.00,58.25,57.00,57.75,1750400,0.61
+1975-07-02,57.63,57.63,56.75,56.88,1427200,0.61
+1975-07-01,58.00,59.25,57.88,57.88,1497600,0.62
+1975-06-30,55.50,58.25,55.50,58.00,1248000,0.62
+1975-06-27,55.88,55.88,54.50,55.50,2409600,0.59
+1975-06-26,58.88,58.88,56.75,56.75,1776000,0.60
+1975-06-25,60.63,60.63,58.00,59.00,4166400,0.63
+1975-06-24,61.00,62.13,61.00,61.75,1241600,0.66
+1975-06-23,59.25,61.00,59.13,60.88,2400000,0.65
+1975-06-20,58.25,59.63,58.25,59.25,2153600,0.63
+1975-06-19,58.50,58.50,57.63,58.25,2595200,0.62
+1975-06-18,58.13,60.00,58.13,58.75,7091200,0.63
+1975-06-17,56.88,58.25,56.88,58.13,2076800,0.62
+1975-06-16,55.13,56.50,54.88,56.50,1078400,0.60
+1975-06-13,53.50,55.38,53.50,55.13,1081600,0.59
+1975-06-12,53.88,54.13,53.50,53.50,1491200,0.57
+1975-06-11,54.38,54.38,53.75,53.88,1603200,0.57
+1975-06-10,55.13,55.13,53.25,54.38,1612800,0.58
+1975-06-09,55.25,57.88,55.25,55.38,3305600,0.59
+1975-06-06,53.63,54.88,53.63,54.50,2886400,0.58
+1975-06-05,51.75,53.50,51.25,53.38,2105600,0.57
+1975-06-04,51.00,52.75,51.00,51.75,6227200,0.55
+1975-06-03,49.75,51.50,49.75,50.75,3529600,0.54
+1975-06-02,48.00,49.88,48.00,49.63,2761600,0.53
+1975-05-30,47.25,48.00,47.25,48.00,1168000,0.51
+1975-05-29,47.88,48.00,47.13,47.25,368000,0.50
+1975-05-28,47.88,48.50,47.63,47.88,1945600,0.51
+1975-05-27,48.00,48.25,47.75,47.88,508800,0.51
+1975-05-23,46.88,48.00,46.88,48.00,483200,0.51
+1975-05-22,46.88,47.00,46.50,46.88,588800,0.50
+1975-05-21,47.25,47.25,46.25,46.88,681600,0.50
+1975-05-20,48.00,48.00,47.25,47.38,1078400,0.50
+1975-05-19,47.75,48.00,46.25,48.00,851200,0.51
+1975-05-16,48.75,48.75,47.50,47.75,1324800,0.50
+1975-05-15,48.88,49.50,48.88,49.00,1740800,0.52
+1975-05-14,48.50,49.50,48.50,48.88,793600,0.51
+1975-05-13,48.13,48.50,47.75,48.38,380800,0.51
+1975-05-12,48.88,49.25,48.00,48.13,1116800,0.51
+1975-05-09,48.13,49.50,48.13,48.88,2166400,0.51
+1975-05-08,47.13,48.25,46.00,48.00,1478400,0.51
+1975-05-07,47.13,47.75,46.75,47.13,947200,0.50
+1975-05-06,48.50,48.63,47.00,47.13,1609600,0.50
+1975-05-05,49.25,49.38,48.38,48.50,892800,0.51
+1975-05-02,48.25,49.25,48.25,49.25,5932800,0.52
+1975-05-01,48.00,48.38,47.38,47.75,566400,0.50
+1975-04-30,46.63,48.13,45.50,48.00,1740800,0.51
+1975-04-29,47.00,47.38,46.63,46.63,1276800,0.49
+1975-04-28,46.75,47.25,46.75,47.00,1273600,0.49
+1975-04-25,45.25,47.00,45.25,46.38,2428800,0.49
+1975-04-24,44.75,45.13,43.75,45.00,988800,0.47
+1975-04-23,45.75,45.88,44.75,44.75,524800,0.47
+1975-04-22,45.75,46.25,45.75,45.75,1052800,0.48
+1975-04-21,45.75,45.88,44.63,45.75,505600,0.48
+1975-04-18,46.25,46.38,45.25,45.75,992000,0.48
+1975-04-17,45.50,46.88,45.50,46.25,1801600,0.49
+1975-04-16,45.00,45.00,44.00,45.00,1331200,0.47
+1975-04-15,45.88,45.88,45.38,45.50,1395200,0.48
+1975-04-14,44.75,45.88,44.63,45.88,1558400,0.48
+1975-04-11,44.75,44.88,43.63,44.75,1120000,0.47
+1975-04-10,43.38,45.25,43.38,44.75,1920000,0.47
+1975-04-09,41.63,43.25,41.38,43.00,1756800,0.45
+1975-04-08,40.75,42.38,40.50,41.63,768000,0.44
+1975-04-07,39.63,40.75,39.00,40.75,297600,0.43
+1975-04-04,39.00,39.75,38.50,39.63,758400,0.42
+1975-04-03,38.88,39.38,38.75,39.00,371200,0.41
+1975-04-02,39.88,39.88,38.88,38.88,1158400,0.41
+1975-04-01,40.88,40.88,40.00,40.00,723200,0.42
+1975-03-31,41.00,41.50,40.63,41.00,928000,0.43
+1975-03-27,41.38,41.88,40.63,41.00,403200,0.43
+1975-03-26,40.50,41.38,40.50,41.38,547200,0.44
+1975-03-25,38.75,40.75,38.13,40.50,1232000,0.43
+1975-03-24,40.13,40.13,38.50,38.75,1571200,0.41
+1975-03-21,40.88,40.88,40.38,40.50,1072000,0.43
+1975-03-20,40.25,41.38,40.25,41.00,672000,0.43
+1975-03-19,41.00,41.00,40.13,40.13,928000,0.42
+1975-03-18,41.50,43.13,41.38,41.50,1692800,0.44
+1975-03-17,40.00,41.75,40.00,41.50,752000,0.44
+1975-03-14,39.13,40.13,39.00,39.88,1068800,0.42
+1975-03-13,39.50,40.00,39.00,39.13,640000,0.41
+1975-03-12,38.75,39.75,38.38,39.50,422400,0.42
+1975-03-11,37.88,39.00,37.75,38.75,2828800,0.41
+1975-03-10,37.38,37.88,37.00,37.88,2025600,0.40
+1975-03-07,37.00,37.38,36.75,37.38,691200,0.39
+1975-03-06,36.88,37.00,36.13,37.00,256000,0.39
+1975-03-05,37.00,37.13,36.25,36.88,556800,0.39
+1975-03-04,36.88,37.38,36.50,37.00,1046400,0.39
+1975-03-03,36.13,36.88,36.13,36.88,3584000,0.39
+1975-02-28,35.63,36.00,35.25,36.00,211200,0.38
+1975-02-27,35.50,35.75,35.25,35.63,220800,0.38
+1975-02-26,34.13,35.63,33.88,35.50,348800,0.37
+1975-02-25,34.25,34.25,33.50,34.13,889600,0.36
+1975-02-24,34.75,35.00,34.25,34.25,393600,0.36
+1975-02-21,34.88,35.25,34.50,34.75,1059200,0.37
+1975-02-20,34.75,35.00,34.50,34.88,515200,0.37
+1975-02-19,35.50,35.63,34.63,34.75,678400,0.37
+1975-02-18,35.88,35.88,35.25,35.50,931200,0.37
+1975-02-14,36.75,36.75,36.00,36.00,1008000,0.37
+1975-02-13,36.25,37.00,36.25,36.75,870400,0.38
+1975-02-12,35.50,36.13,35.25,36.00,307200,0.37
+1975-02-11,35.25,35.75,35.00,35.50,182400,0.37
+1975-02-10,35.75,35.88,34.88,35.25,240000,0.37
+1975-02-07,35.75,35.75,34.88,35.75,329600,0.37
+1975-02-06,36.13,36.38,36.00,36.00,796800,0.37
+1975-02-05,35.88,36.38,35.75,36.13,681600,0.38
+1975-02-04,35.75,36.00,34.88,35.88,499200,0.37
+1975-02-03,34.00,36.25,34.00,35.75,780800,0.37
+1975-01-31,35.00,35.00,33.75,34.00,569600,0.35
+1975-01-30,36.00,36.00,35.00,35.00,988800,0.36
+1975-01-29,36.63,36.63,35.50,36.00,380800,0.37
+1975-01-28,36.75,36.88,36.00,36.75,1206400,0.38
+1975-01-27,36.00,37.00,36.00,36.75,1161600,0.38
+1975-01-24,36.50,36.50,35.88,35.88,803200,0.37
+1975-01-23,36.25,37.50,36.00,36.63,1644800,0.38
+1975-01-22,35.25,36.25,34.75,36.25,1318400,0.38
+1975-01-21,35.00,35.75,35.00,35.25,800000,0.37
+1975-01-20,34.00,35.00,34.00,35.00,256000,0.36
+1975-01-17,33.75,34.38,33.75,33.75,476800,0.35
+1975-01-16,33.75,33.75,33.25,33.75,233600,0.35
+1975-01-15,32.75,33.88,32.63,33.88,761600,0.35
+1975-01-14,33.88,33.88,32.75,32.75,566400,0.34
+1975-01-13,33.75,34.88,33.75,33.88,1174400,0.35
+1975-01-10,33.00,33.88,33.00,33.75,1241600,0.35
+1975-01-09,31.37,32.75,31.25,32.63,163200,0.34
+1975-01-08,32.75,32.75,31.25,31.37,249600,0.33
+1975-01-07,33.50,33.50,32.63,33.00,179200,0.34
+1975-01-06,33.00,33.63,33.00,33.50,361600,0.35
+1975-01-03,32.13,32.88,32.13,32.75,483200,0.34
+1975-01-02,32.63,32.75,32.00,32.00,227200,0.33
+1974-12-31,32.25,32.75,32.25,32.63,172800,0.34
+1974-12-30,32.25,32.50,31.75,32.25,358400,0.33
+1974-12-27,32.25,32.63,32.00,32.25,169600,0.33
+1974-12-26,31.50,32.50,31.50,32.25,224000,0.33
+1974-12-24,31.00,31.75,30.87,31.50,128000,0.33
+1974-12-23,31.62,31.62,30.75,31.00,304000,0.32
+1974-12-20,31.75,32.25,31.62,31.75,432000,0.33
+1974-12-19,30.75,31.75,30.50,31.75,483200,0.33
+1974-12-18,29.87,31.12,29.87,30.75,665600,0.32
+1974-12-17,28.25,29.50,28.25,29.37,348800,0.30
+1974-12-16,28.50,28.75,28.00,28.25,137600,0.29
+1974-12-13,29.00,29.00,28.50,28.50,499200,0.30
+1974-12-12,29.37,29.37,28.87,29.12,99200,0.30
+1974-12-11,29.87,30.00,29.25,29.62,147200,0.31
+1974-12-10,29.50,30.37,29.50,29.87,380800,0.31
+1974-12-09,28.50,29.50,28.50,29.37,457600,0.30
+1974-12-06,28.25,29.00,28.00,28.50,464000,0.30
+1974-12-05,28.62,29.50,28.25,28.25,396800,0.29
+1974-12-04,28.25,28.75,28.25,28.62,752000,0.30
+1974-12-03,28.75,29.00,27.00,28.12,563200,0.29
+1974-12-02,29.75,29.75,28.50,28.75,451200,0.30
+1974-11-29,29.75,30.00,29.37,30.00,275200,0.31
+1974-11-27,30.00,30.37,29.50,29.75,345600,0.31
+1974-11-26,30.00,30.25,29.25,30.00,451200,0.31
+1974-11-25,30.00,30.87,29.75,30.00,707200,0.31
+1974-11-22,28.62,30.00,28.62,30.00,825600,0.31
+1974-11-21,28.75,29.00,28.25,28.25,83200,0.29
+1974-11-20,28.50,29.00,28.37,28.75,281600,0.30
+1974-11-19,29.00,29.00,28.37,28.50,742400,0.30
+1974-11-18,29.25,29.25,28.25,29.00,476800,0.30
+1974-11-15,30.25,30.50,29.62,29.87,86400,0.30
+1974-11-14,30.37,30.50,29.75,30.25,441600,0.31
+1974-11-13,30.12,30.75,29.62,30.37,243200,0.31
+1974-11-12,30.75,31.50,30.00,30.12,745600,0.31
+1974-11-11,29.62,31.12,29.00,30.75,425600,0.31
+1974-11-08,29.62,29.87,29.25,29.62,230400,0.30
+1974-11-07,28.00,29.75,27.50,29.62,502400,0.30
+1974-11-06,28.12,29.12,27.87,28.00,604800,0.29
+1974-11-05,28.00,28.50,27.00,28.12,528000,0.29
+1974-11-04,28.37,28.50,28.00,28.00,214400,0.29
+1974-11-01,28.62,28.62,28.25,28.37,121600,0.29
+1974-10-31,28.62,28.87,28.37,28.62,195200,0.29
+1974-10-30,28.62,28.62,28.25,28.62,156800,0.29
+1974-10-29,28.25,28.87,28.25,28.75,192000,0.29
+1974-10-28,27.75,28.25,27.37,28.25,96000,0.29
+1974-10-25,27.87,28.25,27.75,27.75,211200,0.28
+1974-10-24,28.37,28.37,27.75,27.87,227200,0.28
+1974-10-23,28.87,29.00,28.62,28.75,204800,0.29
+1974-10-22,29.00,29.37,28.75,28.87,1443200,0.29
+1974-10-21,28.75,29.00,28.75,29.00,358400,0.30
+1974-10-18,28.37,28.87,27.75,28.50,304000,0.29
+1974-10-17,27.87,28.37,27.12,28.37,297600,0.29
+1974-10-16,27.87,28.50,27.50,27.87,217600,0.28
+1974-10-15,29.25,29.62,27.87,27.87,1203200,0.28
+1974-10-14,28.62,29.75,28.12,29.25,844800,0.30
+1974-10-11,28.87,28.87,28.00,28.62,3740800,0.29
+1974-10-10,27.50,28.87,27.50,28.87,1104000,0.29
+1974-10-09,26.12,26.87,25.25,26.87,512000,0.27
+1974-10-08,26.37,26.62,26.00,26.12,108800,0.27
+1974-10-07,26.00,26.37,26.00,26.37,108800,0.27
+1974-10-04,25.50,25.87,25.25,25.62,128000,0.26
+1974-10-03,26.50,26.75,25.50,25.50,688000,0.26
+1974-10-02,26.25,26.87,26.25,26.50,566400,0.27
+1974-10-01,25.75,26.37,25.75,26.25,256000,0.27
+1974-09-30,26.50,26.50,25.37,25.75,214400,0.26
+1974-09-27,26.75,27.25,26.75,26.87,243200,0.27
+1974-09-26,26.75,26.75,26.37,26.75,192000,0.27
+1974-09-25,26.62,27.37,26.00,27.00,684800,0.28
+1974-09-24,26.00,26.75,25.50,26.62,124800,0.27
+1974-09-23,26.25,26.75,25.50,26.00,291200,0.27
+1974-09-20,26.62,26.87,26.00,26.25,192000,0.27
+1974-09-19,25.37,26.62,25.37,26.62,310400,0.27
+1974-09-18,25.12,25.37,25.00,25.37,73600,0.26
+1974-09-17,25.75,26.37,25.12,25.12,252800,0.26
+1974-09-16,25.00,25.75,24.50,25.75,243200,0.26
+1974-09-13,25.12,25.12,24.50,25.00,470400,0.26
+1974-09-12,25.87,26.00,25.00,25.25,160000,0.26
+1974-09-11,26.00,26.37,25.12,25.87,224000,0.26
+1974-09-10,27.00,27.25,26.00,26.00,96000,0.27
+1974-09-09,28.00,28.12,27.00,27.00,352000,0.28
+1974-09-06,27.62,28.00,27.37,28.00,502400,0.29
+1974-09-05,27.37,27.87,27.00,27.62,416000,0.28
+1974-09-04,26.75,27.37,25.75,27.37,924800,0.28
+1974-09-03,26.75,27.12,26.75,26.75,563200,0.27
+1974-08-30,26.87,27.00,26.50,26.62,371200,0.27
+1974-08-29,27.62,27.62,26.75,26.87,784000,0.27
+1974-08-28,27.50,27.75,27.37,27.62,284800,0.28
+1974-08-27,27.87,28.37,27.50,27.50,784000,0.28
+1974-08-26,27.00,28.25,27.00,27.87,732800,0.28
+1974-08-23,27.37,27.75,27.00,27.00,688000,0.28
+1974-08-22,27.25,27.62,27.12,27.37,563200,0.28
+1974-08-21,27.00,27.75,26.75,27.25,403200,0.28
+1974-08-20,26.62,27.00,26.50,27.00,451200,0.28
+1974-08-19,27.50,27.87,26.62,26.62,304000,0.27
+1974-08-16,27.12,27.50,26.87,27.50,313600,0.28
+1974-08-15,26.75,27.37,26.37,27.12,272000,0.28
+1974-08-14,27.00,27.00,26.00,26.75,326400,0.27
+1974-08-13,27.00,27.50,26.75,27.00,220800,0.27
+1974-08-12,27.37,27.62,26.75,27.00,179200,0.27
+1974-08-09,27.00,27.37,26.62,27.37,268800,0.27
+1974-08-08,27.00,27.75,26.75,27.00,649600,0.27
+1974-08-07,25.75,27.00,25.75,27.00,249600,0.27
+1974-08-06,25.50,26.50,25.50,25.75,444800,0.26
+1974-08-05,24.37,25.25,24.00,25.25,390400,0.25
+1974-08-02,24.25,24.87,24.25,24.37,156800,0.24
+1974-08-01,24.25,24.50,23.87,24.12,1017600,0.24
+1974-07-31,24.50,24.62,24.25,24.25,60800,0.24
+1974-07-30,24.25,24.50,24.00,24.50,252800,0.25
+1974-07-29,25.62,25.62,23.50,24.25,2835200,0.24
+1974-07-26,25.75,26.00,25.50,26.00,67200,0.26
+1974-07-25,26.37,26.37,25.62,25.75,883200,0.26
+1974-07-24,26.62,27.12,26.62,26.62,284800,0.27
+1974-07-23,25.50,26.50,25.50,26.50,323200,0.27
+1974-07-22,25.37,25.50,25.37,25.50,332800,0.26
+1974-07-19,25.37,25.37,25.00,25.37,716800,0.25
+1974-07-18,25.25,25.75,25.00,25.37,694400,0.25
+1974-07-17,24.87,25.25,24.50,25.25,611200,0.25
+1974-07-16,25.25,25.25,24.50,24.87,176000,0.25
+1974-07-15,25.50,25.50,25.25,25.25,316800,0.25
+1974-07-12,25.25,25.50,24.75,25.50,1193600,0.26
+1974-07-11,24.37,25.25,24.25,25.25,172800,0.25
+1974-07-10,24.25,25.12,24.25,24.37,268800,0.24
+1974-07-09,25.87,25.87,24.25,24.25,1241600,0.24
+1974-07-08,25.75,26.50,25.25,26.25,444800,0.26
+1974-07-05,26.62,26.62,25.75,25.75,182400,0.26
+1974-07-03,26.00,26.75,25.50,26.75,230400,0.27
+1974-07-02,26.00,26.37,26.00,26.00,102400,0.26
+1974-07-01,26.25,26.25,25.50,26.00,304000,0.26
+1974-06-28,26.37,26.37,26.00,26.25,134400,0.26
+1974-06-27,27.25,27.25,26.37,26.37,198400,0.26
+1974-06-26,27.50,27.62,27.37,27.37,105600,0.27
+1974-06-25,27.12,27.50,27.00,27.50,147200,0.28
+1974-06-24,27.12,27.37,26.87,27.12,70400,0.27
+1974-06-21,27.25,27.25,26.62,27.12,176000,0.27
+1974-06-20,27.62,27.62,27.37,27.37,121600,0.27
+1974-06-19,28.12,28.25,27.50,27.87,128000,0.28
+1974-06-18,28.12,28.37,28.12,28.12,92800,0.28
+1974-06-17,28.37,28.37,28.00,28.00,92800,0.28
+1974-06-14,28.00,28.37,28.00,28.37,147200,0.28
+1974-06-13,27.50,28.37,27.50,28.00,2128000,0.28
+1974-06-12,27.75,27.75,27.37,27.50,128000,0.28
+1974-06-11,27.75,28.00,27.37,27.75,649600,0.28
+1974-06-10,27.12,27.75,27.00,27.75,646400,0.28
+1974-06-07,26.87,27.12,26.87,27.12,614400,0.27
+1974-06-06,27.00,27.00,26.62,26.75,233600,0.27
+1974-06-05,27.00,27.00,26.62,27.00,185600,0.27
+1974-06-04,27.00,27.00,26.62,27.00,553600,0.27
+1974-06-03,26.50,27.00,26.00,27.00,297600,0.27
+1974-05-31,26.50,26.87,26.37,26.50,131200,0.27
+1974-05-30,26.50,26.50,26.25,26.50,86400,0.27
+1974-05-29,27.00,27.00,26.50,26.62,307200,0.27
+1974-05-28,27.00,27.25,26.75,27.00,336000,0.27
+1974-05-24,27.25,27.50,27.00,27.00,444800,0.27
+1974-05-23,27.00,27.50,27.00,27.25,172800,0.27
+1974-05-22,27.25,27.50,26.87,26.87,243200,0.27
+1974-05-21,27.25,27.37,27.00,27.25,172800,0.27
+1974-05-20,27.25,27.37,26.75,27.25,259200,0.27
+1974-05-17,27.75,28.00,27.00,27.25,92800,0.27
+1974-05-16,28.50,28.50,27.50,27.75,2272000,0.27
+1974-05-15,29.00,29.00,28.50,28.50,76800,0.28
+1974-05-14,29.00,29.37,29.00,29.12,163200,0.29
+1974-05-13,28.75,29.50,28.75,29.00,185600,0.29
+1974-05-10,29.50,29.62,28.25,28.25,304000,0.28
+1974-05-09,28.87,29.50,28.62,29.50,153600,0.29
+1974-05-08,28.62,29.12,28.62,28.87,112000,0.28
+1974-05-07,28.50,29.12,28.50,28.62,144000,0.28
+1974-05-06,28.00,28.87,28.00,28.50,166400,0.28
+1974-05-03,28.50,28.50,27.75,27.75,192000,0.27
+1974-05-02,28.50,28.62,28.37,28.50,131200,0.28
+1974-05-01,28.00,28.50,28.00,28.50,342400,0.28
+1974-04-30,28.50,28.75,28.00,28.00,166400,0.28
+1974-04-29,27.62,28.50,27.62,28.50,217600,0.28
+1974-04-26,26.75,27.50,26.75,27.50,156800,0.27
+1974-04-25,26.37,26.50,26.12,26.37,92800,0.26
+1974-04-24,26.50,26.50,26.25,26.37,102400,0.26
+1974-04-23,26.62,26.62,26.00,26.50,256000,0.26
+1974-04-22,26.75,26.87,26.12,26.62,473600,0.26
+1974-04-19,27.75,27.75,26.75,26.75,172800,0.26
+1974-04-18,27.75,27.87,27.12,27.87,438400,0.27
+1974-04-17,27.87,27.87,27.62,27.75,256000,0.27
+1974-04-16,27.50,27.87,27.50,27.87,329600,0.27
+1974-04-15,27.62,27.87,26.75,27.12,214400,0.27
+1974-04-11,27.62,27.87,27.25,27.62,448000,0.27
+1974-04-10,27.00,27.87,27.00,27.62,326400,0.27
+1974-04-09,25.25,26.75,25.25,26.75,707200,0.26
+1974-04-08,25.50,25.50,25.12,25.12,115200,0.25
+1974-04-05,25.87,26.00,25.50,25.75,195200,0.25
+1974-04-04,25.87,26.12,25.75,25.87,150400,0.25
+1974-04-03,25.50,25.87,25.25,25.87,163200,0.25
+1974-04-02,26.00,26.25,25.37,25.50,160000,0.25
+1974-04-01,26.62,26.87,25.75,26.00,368000,0.26
+1974-03-29,26.50,26.87,26.00,26.62,128000,0.26
+1974-03-28,27.12,27.12,26.00,26.50,777600,0.26
+1974-03-27,27.62,27.62,27.25,27.25,92800,0.27
+1974-03-26,28.00,28.12,27.62,27.62,214400,0.27
+1974-03-25,28.00,28.00,27.75,28.00,156800,0.28
+1974-03-22,28.00,28.00,27.75,28.00,166400,0.28
+1974-03-21,27.62,28.37,27.37,28.00,332800,0.28
+1974-03-20,28.12,28.37,27.50,27.62,243200,0.27
+1974-03-19,29.00,29.00,28.12,28.12,1798400,0.28
+1974-03-18,28.87,29.25,28.50,29.00,720000,0.29
+1974-03-15,28.25,28.87,27.50,28.87,902400,0.28
+1974-03-14,28.37,29.12,28.25,28.25,483200,0.28
+1974-03-13,28.75,29.12,28.37,28.37,931200,0.28
+1974-03-12,28.87,29.25,28.25,28.75,672000,0.28
+1974-03-11,28.00,29.50,26.87,28.87,432000,0.28
+1974-03-08,27.50,28.00,27.37,28.00,684800,0.28
+1974-03-07,27.25,27.62,27.25,27.50,595200,0.27
+1974-03-06,27.00,27.50,27.00,27.25,592000,0.27
+1974-03-05,26.00,26.87,26.00,26.75,1177600,0.26
+1974-03-04,25.50,26.12,25.25,26.00,620800,0.26
+1974-03-01,25.25,25.50,25.12,25.50,624000,0.25
+1974-02-28,25.25,25.25,24.75,25.25,777600,0.25
+1974-02-27,25.37,25.62,25.12,25.25,313600,0.25
+1974-02-26,24.50,25.75,24.50,25.37,569600,0.25
+1974-02-25,24.25,24.62,24.25,24.50,246400,0.24
+1974-02-22,24.00,25.12,23.75,24.25,851200,0.24
+1974-02-21,24.00,24.37,24.00,24.00,144000,0.24
+1974-02-20,24.12,24.37,24.00,24.00,748800,0.24
+1974-02-19,23.87,24.25,23.87,24.12,284800,0.24
+1974-02-15,23.50,24.25,23.50,23.87,246400,0.23
+1974-02-14,23.37,23.50,22.75,23.50,812800,0.23
+1974-02-13,23.50,23.50,23.00,23.37,275200,0.23
+1974-02-12,23.37,23.75,23.25,23.75,102400,0.23
+1974-02-11,24.00,24.00,23.25,23.37,761600,0.23
+1974-02-08,24.37,24.50,24.12,24.37,297600,0.24
+1974-02-07,23.75,24.50,23.75,24.37,358400,0.24
+1974-02-06,23.12,23.75,23.12,23.75,601600,0.23
+1974-02-05,22.75,23.00,22.62,22.87,243200,0.22
+1974-02-04,22.75,22.87,22.50,22.75,316800,0.22
+1974-02-01,23.37,23.62,22.50,22.75,1219200,0.22
+1974-01-31,23.37,23.50,23.00,23.37,976000,0.23
+1974-01-30,22.87,23.75,22.87,23.37,476800,0.23
+1974-01-29,22.87,22.87,22.50,22.75,460800,0.22
+1974-01-28,23.00,23.00,22.50,22.87,659200,0.22
+1974-01-25,23.50,23.62,23.25,23.25,214400,0.22
+1974-01-24,23.25,23.62,23.00,23.50,358400,0.23
+1974-01-23,23.37,23.62,23.25,23.25,521600,0.22
+1974-01-22,23.62,23.87,23.37,23.37,259200,0.23
+1974-01-21,23.87,23.87,23.50,23.62,467200,0.23
+1974-01-18,24.37,24.75,23.75,24.25,220800,0.23
+1974-01-17,24.87,25.00,23.75,24.37,201600,0.24
+1974-01-16,23.50,24.87,23.25,24.87,166400,0.24
+1974-01-15,23.50,23.75,23.25,23.50,284800,0.23
+1974-01-14,24.00,24.62,23.50,23.50,195200,0.23
+1974-01-11,23.50,24.50,23.50,24.00,310400,0.23
+1974-01-10,23.25,24.00,23.00,23.25,457600,0.22
+1974-01-09,23.75,23.75,23.25,23.25,99200,0.22
+1974-01-08,24.25,24.25,23.75,23.75,211200,0.23
+1974-01-07,24.50,24.62,24.00,24.25,214400,0.23
+1974-01-04,24.25,24.75,24.25,24.50,304000,0.24
+1974-01-03,23.75,24.00,23.50,24.00,912000,0.23
+1974-01-02,23.75,23.87,23.25,23.75,259200,0.23
+1973-12-31,24.37,25.00,23.00,23.75,828800,0.23
+1973-12-28,24.62,24.87,24.00,24.37,310400,0.24
+1973-12-27,24.75,26.00,24.62,24.62,582400,0.24
+1973-12-26,24.25,25.00,24.00,24.75,204800,0.24
+1973-12-24,24.00,24.75,24.00,24.25,105600,0.23
+1973-12-21,25.37,25.50,24.00,24.00,243200,0.23
+1973-12-20,25.50,26.37,25.25,25.37,268800,0.24
+1973-12-19,25.37,27.25,25.25,25.50,736000,0.25
+1973-12-18,22.50,25.37,22.50,25.37,816000,0.24
+1973-12-17,23.00,23.50,22.37,22.50,204800,0.22
+1973-12-14,21.87,23.00,20.75,23.00,854400,0.22
+1973-12-13,23.00,23.12,21.00,21.87,3920000,0.21
+1973-12-12,23.00,23.50,22.75,23.00,390400,0.22
+1973-12-11,24.25,24.37,23.00,23.00,736000,0.22
+1973-12-10,25.62,26.00,23.75,24.25,288000,0.23
+1973-12-07,24.25,26.00,24.25,25.62,454400,0.25
+1973-12-06,22.75,24.62,22.75,24.00,905600,0.23
+1973-12-05,24.50,24.87,22.50,22.50,742400,0.22
+1973-12-04,23.25,24.50,22.75,24.50,585600,0.24
+1973-12-03,24.75,24.75,23.00,23.25,937600,0.22
+1973-11-30,25.75,25.75,24.75,24.75,128000,0.24
+1973-11-29,26.00,26.62,25.62,25.87,598400,0.25
+1973-11-28,25.87,26.12,25.87,26.00,236800,0.25
+1973-11-27,26.25,26.50,24.50,25.50,352000,0.25
+1973-11-26,26.50,26.50,24.00,26.25,1577600,0.25
+1973-11-23,26.50,27.37,26.00,26.62,1564800,0.26
+1973-11-21,26.12,27.37,26.12,26.50,662400,0.26
+1973-11-20,27.37,27.37,26.00,26.00,444800,0.25
+1973-11-19,28.00,28.00,27.75,27.87,89600,0.27
+1973-11-16,27.87,28.00,27.25,28.00,256000,0.27
+1973-11-15,28.00,28.25,27.50,27.87,182400,0.26
+1973-11-14,29.87,29.87,28.00,28.00,496000,0.27
+1973-11-13,30.00,30.25,29.25,30.25,371200,0.29
+1973-11-12,30.00,30.62,29.87,30.00,320000,0.28
+1973-11-09,30.25,30.75,29.87,30.00,220800,0.28
+1973-11-08,29.50,30.50,29.37,30.25,211200,0.29
+1973-11-07,29.00,29.75,29.00,29.50,188800,0.28
+1973-11-06,29.00,29.75,29.00,29.00,172800,0.28
+1973-11-05,29.00,29.12,28.75,28.87,166400,0.27
+1973-11-02,29.75,29.75,28.62,29.00,1241600,0.28
+1973-11-01,31.12,31.12,30.00,30.25,233600,0.29
+1973-10-31,31.50,31.87,31.00,31.12,185600,0.30
+1973-10-30,32.75,33.00,31.50,31.50,1446400,0.30
+1973-10-29,32.88,33.00,32.50,32.75,272000,0.31
+1973-10-26,32.75,33.00,32.25,32.88,876800,0.31
+1973-10-25,33.28,33.28,32.50,32.75,243200,0.31
+1973-10-24,34.25,34.25,33.75,33.75,124800,0.32
+1973-10-23,34.75,34.88,33.38,34.50,265600,0.33
+1973-10-22,34.50,34.75,33.50,34.75,262400,0.33
+1973-10-19,34.25,34.75,33.75,34.50,556800,0.33
+1973-10-18,33.25,34.75,33.25,34.25,374400,0.33
+1973-10-17,32.13,33.25,32.13,33.25,323200,0.32
+1973-10-16,31.87,32.13,31.12,32.13,870400,0.31
+1973-10-15,32.50,32.50,31.50,31.87,505600,0.30
+1973-10-12,32.50,33.75,32.50,32.50,476800,0.31
+1973-10-11,30.75,31.75,30.75,31.75,873600,0.30
+1973-10-10,31.25,31.25,30.50,30.62,400000,0.29
+1973-10-09,32.13,32.38,31.00,31.25,518400,0.30
+1973-10-08,30.75,32.38,30.75,32.13,732800,0.31
+1973-10-05,31.25,31.62,30.62,30.75,195200,0.29
+1973-10-04,32.25,32.38,30.62,31.25,806400,0.30
+1973-10-03,33.00,33.00,32.00,32.25,268800,0.31
+1973-10-02,32.38,34.00,31.75,33.00,851200,0.31
+1973-10-01,32.00,32.38,31.50,32.38,246400,0.31
+1973-09-28,31.62,32.00,31.12,32.00,121600,0.30
+1973-09-27,31.37,31.87,31.37,31.62,208000,0.30
+1973-09-26,31.25,31.62,30.87,31.37,460800,0.30
+1973-09-25,30.25,31.37,30.00,31.25,297600,0.30
+1973-09-24,29.50,30.37,29.25,30.25,547200,0.29
+1973-09-21,28.87,29.50,28.87,29.50,403200,0.28
+1973-09-20,28.62,29.25,28.62,28.75,118400,0.27
+1973-09-19,28.75,29.50,28.00,28.50,595200,0.27
+1973-09-18,28.50,28.75,28.00,28.75,512000,0.27
+1973-09-17,28.75,29.25,28.37,28.50,179200,0.27
+1973-09-14,28.25,29.00,28.12,28.75,278400,0.27
+1973-09-13,28.25,28.62,28.00,28.25,156800,0.27
+1973-09-12,28.50,28.50,28.25,28.25,636800,0.27
+1973-09-11,29.00,29.00,28.37,28.62,185600,0.27
+1973-09-10,28.25,29.00,28.25,29.00,73600,0.28
+1973-09-07,27.75,28.25,27.50,28.25,121600,0.27
+1973-09-06,27.25,27.87,27.25,27.75,534400,0.26
+1973-09-05,27.25,27.50,27.00,27.25,576000,0.26
+1973-09-04,26.50,27.62,26.50,27.25,665600,0.26
+1973-08-31,26.37,26.62,26.00,26.50,1100800,0.25
+1973-08-30,26.75,26.75,26.37,26.37,172800,0.25
+1973-08-29,26.87,26.87,26.50,26.75,297600,0.25
+1973-08-28,27.00,27.50,26.50,26.87,1116800,0.26
+1973-08-27,27.25,27.50,27.00,27.00,118400,0.26
+1973-08-24,26.25,27.75,26.25,27.25,204800,0.26
+1973-08-23,25.75,26.25,25.75,25.87,393600,0.25
+1973-08-22,26.62,26.62,25.75,25.75,358400,0.24
+1973-08-21,27.00,27.00,26.75,26.75,70400,0.25
+1973-08-20,26.87,27.25,26.87,27.00,118400,0.26
+1973-08-17,27.37,27.62,26.75,26.75,166400,0.25
+1973-08-16,27.00,27.37,26.87,27.37,92800,0.26
+1973-08-15,27.00,27.37,26.75,27.00,182400,0.26
+1973-08-14,27.00,27.75,27.00,27.00,160000,0.26
+1973-08-13,27.87,28.12,26.75,27.00,633600,0.26
+1973-08-10,29.00,29.37,27.75,27.87,140800,0.26
+1973-08-09,28.87,29.50,28.50,29.00,246400,0.28
+1973-08-08,29.37,29.37,28.62,28.87,262400,0.27
+1973-08-07,29.25,29.75,28.62,29.37,224000,0.28
+1973-08-06,28.62,29.25,28.62,29.25,195200,0.27
+1973-08-03,28.62,28.62,28.00,28.37,268800,0.27
+1973-08-02,28.50,29.12,28.25,28.75,236800,0.27
+1973-08-01,30.62,30.62,28.00,28.50,812800,0.27
+1973-07-31,30.62,30.87,30.62,30.62,185600,0.29
+1973-07-30,30.62,31.00,30.50,30.62,195200,0.29
+1973-07-27,28.37,30.62,28.37,30.62,630400,0.29
+1973-07-26,29.25,29.37,28.37,28.37,160000,0.27
+1973-07-25,29.25,29.87,29.00,29.25,742400,0.27
+1973-07-24,28.87,29.50,28.62,29.25,601600,0.27
+1973-07-23,29.00,29.50,28.87,28.87,156800,0.27
+1973-07-20,28.75,29.75,28.75,29.00,368000,0.27
+1973-07-19,28.75,29.00,28.25,28.50,236800,0.27
+1973-07-18,28.87,28.87,28.25,28.75,140800,0.27
+1973-07-17,28.62,29.25,28.62,28.87,553600,0.27
+1973-07-16,28.50,28.50,28.12,28.50,140800,0.27
+1973-07-13,29.50,29.50,27.75,28.50,6524800,0.27
+1973-07-12,30.12,30.12,29.75,29.75,201600,0.28
+1973-07-11,30.12,30.62,30.12,30.50,249600,0.29
+1973-07-10,29.00,29.87,29.00,29.62,428800,0.28
+1973-07-09,27.62,28.50,27.62,28.50,134400,0.27
+1973-07-06,27.50,27.75,27.12,27.50,105600,0.26
+1973-07-05,27.25,27.50,27.00,27.50,236800,0.26
+1973-07-03,27.00,27.25,27.00,27.25,163200,0.25
+1973-07-02,27.62,28.00,27.00,27.00,281600,0.25
+1973-06-29,28.25,28.25,27.50,27.62,121600,0.26
+1973-06-28,28.50,28.50,28.12,28.50,137600,0.27
+1973-06-27,28.75,29.37,28.00,28.75,115200,0.27
+1973-06-26,27.50,28.75,27.50,28.75,76800,0.27
+1973-06-25,28.00,28.25,27.00,27.37,265600,0.26
+1973-06-22,28.00,29.50,26.62,28.00,1171200,0.26
+1973-06-21,28.37,28.50,28.00,28.00,227200,0.26
+1973-06-20,29.00,29.25,28.00,28.37,428800,0.27
+1973-06-19,28.50,30.12,28.50,29.00,652800,0.27
+1973-06-18,30.50,30.50,28.25,28.25,326400,0.26
+1973-06-15,30.75,31.25,30.62,30.62,25600,0.29
+1973-06-14,31.00,31.25,30.75,30.75,284800,0.29
+1973-06-13,31.50,31.50,31.00,31.00,201600,0.29
+1973-06-12,31.50,31.50,31.00,31.50,182400,0.29
+1973-06-11,31.75,31.87,31.50,31.50,67200,0.29
+1973-06-08,31.37,32.00,30.75,31.75,368000,0.30
+1973-06-07,31.75,31.87,31.37,31.37,150400,0.29
+1973-06-06,32.75,32.88,31.25,31.75,92800,0.30
+1973-06-05,33.13,33.13,32.75,32.75,96000,0.31
+1973-06-04,34.63,34.63,33.25,33.25,256000,0.31
+1973-06-01,35.38,35.38,34.75,35.00,137600,0.33
+1973-05-31,35.63,36.00,35.63,35.75,121600,0.33
+1973-05-30,36.00,36.00,35.50,35.50,240000,0.33
+1973-05-29,37.88,37.88,36.25,36.25,256000,0.34
+1973-05-25,38.00,38.50,37.63,37.88,1907200,0.35
+1973-05-24,36.75,38.00,36.63,38.00,73600,0.36
+1973-05-23,36.75,37.50,36.75,36.75,204800,0.34
+1973-05-22,36.38,37.00,36.38,36.75,368000,0.34
+1973-05-21,36.75,36.75,36.13,36.25,576000,0.34
+1973-05-18,38.00,38.00,36.88,36.88,432000,0.34
+1973-05-17,38.00,38.00,37.88,38.00,48000,0.35
+1973-05-16,38.00,38.25,38.00,38.00,288000,0.35
+1973-05-15,38.00,38.00,37.50,38.00,89600,0.35
+1973-05-14,38.75,38.75,38.00,38.00,412800,0.35
+1973-05-11,38.25,38.75,38.25,38.75,406400,0.36
+1973-05-10,38.13,38.13,38.00,38.00,156800,0.35
+1973-05-09,37.75,38.50,37.75,38.25,92800,0.35
+1973-05-08,37.50,38.00,37.38,37.50,748800,0.35
+1973-05-07,38.00,38.00,37.38,37.50,352000,0.35
+1973-05-04,37.25,39.00,37.13,38.25,297600,0.35
+1973-05-03,36.63,37.38,36.63,37.25,86400,0.34
+1973-05-02,36.38,36.75,36.38,36.63,256000,0.34
+1973-05-01,36.00,36.13,36.00,36.13,137600,0.33
+1973-04-30,36.13,36.38,35.75,35.75,457600,0.33
+1973-04-27,36.75,36.75,35.88,36.13,169600,0.33
+1973-04-26,37.00,37.25,36.00,36.75,390400,0.34
+1973-04-25,38.75,38.75,37.00,37.00,809600,0.34
+1973-04-24,39.63,40.00,39.00,39.00,102400,0.36
+1973-04-23,39.25,40.00,39.25,39.63,166400,0.37
+1973-04-19,38.00,39.00,37.88,39.00,326400,0.36
+1973-04-18,36.88,38.00,36.88,38.00,192000,0.35
+1973-04-17,36.88,36.88,36.75,36.88,89600,0.34
+1973-04-16,36.00,36.88,35.75,36.88,512000,0.34
+1973-04-13,36.63,36.63,36.00,36.00,156800,0.33
+1973-04-12,36.25,36.88,36.00,36.88,172800,0.34
+1973-04-11,35.63,36.25,35.50,36.25,185600,0.33
+1973-04-10,35.50,36.13,35.38,35.63,336000,0.33
+1973-04-09,35.00,35.50,35.00,35.50,118400,0.33
+1973-04-06,35.13,35.13,34.88,35.00,73600,0.32
+1973-04-05,34.75,35.25,34.63,35.13,790400,0.32
+1973-04-04,35.00,35.25,34.75,34.75,44800,0.32
+1973-04-03,35.63,35.63,35.00,35.00,118400,0.32
+1973-04-02,36.25,36.50,35.75,35.75,361600,0.33
+1973-03-30,36.50,36.50,36.25,36.25,432000,0.33
+1973-03-29,36.50,37.00,36.13,36.50,134400,0.34
+1973-03-28,36.88,37.38,36.50,36.50,435200,0.34
+1973-03-27,36.50,37.25,36.38,36.88,86400,0.34
+1973-03-26,36.50,36.63,36.25,36.50,80000,0.34
+1973-03-23,35.50,36.50,35.25,36.50,380800,0.34
+1973-03-22,35.88,36.38,35.50,35.50,611200,0.33
+1973-03-21,36.13,36.50,35.88,35.88,454400,0.33
+1973-03-20,36.38,36.38,35.88,36.13,649600,0.33
+1973-03-19,37.00,37.00,36.25,36.50,89600,0.34
+1973-03-16,37.75,37.75,36.00,37.00,508800,0.34
+1973-03-15,38.50,38.75,38.00,38.00,176000,0.35
+1973-03-14,38.63,38.88,38.50,38.50,38400,0.36
+1973-03-13,38.63,38.88,38.50,38.63,112000,0.36
+1973-03-12,38.75,39.25,38.50,38.63,96000,0.36
+1973-03-09,39.50,39.50,38.50,38.75,220800,0.36
+1973-03-08,40.25,40.25,39.75,39.75,230400,0.37
+1973-03-07,40.13,40.50,40.13,40.38,230400,0.37
+1973-03-06,39.63,40.25,39.63,40.00,150400,0.37
+1973-03-05,38.63,39.63,38.38,39.63,124800,0.37
+1973-03-02,38.38,38.75,38.25,38.63,86400,0.36
+1973-03-01,38.38,38.50,38.25,38.38,243200,0.35
+1973-02-28,38.38,38.50,38.25,38.38,96000,0.35
+1973-02-27,38.25,38.50,38.13,38.38,339200,0.35
+1973-02-26,38.50,38.50,38.13,38.25,153600,0.35
+1973-02-23,38.88,38.88,38.50,38.50,169600,0.36
+1973-02-22,39.50,39.50,39.00,39.00,214400,0.36
+1973-02-21,40.00,40.25,39.63,39.63,198400,0.37
+1973-02-20,39.38,40.00,39.38,40.00,224000,0.37
+1973-02-16,39.00,39.38,38.25,39.38,163200,0.36
+1973-02-15,39.50,40.00,39.00,39.00,176000,0.36
+1973-02-14,40.25,40.50,39.50,39.50,204800,0.36
+1973-02-13,40.25,41.13,40.13,40.25,2784000,0.37
+1973-02-12,39.75,40.25,39.75,40.25,198400,0.37
+1973-02-09,38.50,39.50,38.25,39.50,1491200,0.36
+1973-02-08,38.75,39.00,38.13,38.50,1584000,0.35
+1973-02-07,39.00,39.50,38.63,38.75,467200,0.35
+1973-02-06,39.25,39.25,38.75,39.00,99200,0.36
+1973-02-05,40.25,40.25,39.50,39.50,195200,0.36
+1973-02-02,40.25,40.75,40.25,40.25,2364800,0.37
+1973-02-01,41.50,41.50,40.25,40.25,89600,0.37
+1973-01-31,41.75,42.00,41.50,41.75,204800,0.38
+1973-01-30,41.50,42.63,41.25,41.75,380800,0.38
+1973-01-29,41.50,41.50,41.00,41.50,1856000,0.38
+1973-01-26,40.63,41.63,40.63,41.50,300800,0.38
+1973-01-24,40.63,41.13,40.50,40.63,457600,0.37
+1973-01-23,40.63,41.25,40.63,40.63,553600,0.37
+1973-01-22,40.63,41.00,40.50,40.63,550400,0.37
+1973-01-19,40.75,41.13,39.88,40.63,739200,0.37
+1973-01-18,41.38,41.75,40.63,40.75,1104000,0.37
+1973-01-17,40.00,41.88,40.00,41.38,1430400,0.38
+1973-01-16,39.50,39.75,38.50,39.63,652800,0.36
+1973-01-15,41.75,41.75,39.50,39.50,707200,0.36
+1973-01-12,43.75,43.75,41.50,41.88,771200,0.38
+1973-01-11,44.50,45.25,43.75,43.88,496000,0.40
+1973-01-10,45.63,45.63,44.25,44.50,108800,0.41
+1973-01-09,45.63,46.13,45.50,45.63,217600,0.42
+1973-01-08,45.75,45.75,45.50,45.63,140800,0.42
+1973-01-05,45.88,46.00,45.50,45.75,272000,0.42
+1973-01-04,45.75,46.00,45.25,45.88,192000,0.42
+1973-01-03,44.75,46.25,44.75,45.75,313600,0.42
+1973-01-02,44.50,44.75,44.13,44.50,428800,0.41
+1972-12-29,44.50,44.88,44.25,44.50,496000,0.41
+1972-12-27,45.50,45.75,44.25,44.50,201600,0.41
+1972-12-26,45.50,45.75,45.38,45.50,105600,0.42
+1972-12-22,45.25,45.50,45.25,45.50,272000,0.42
+1972-12-21,45.50,45.50,45.25,45.25,128000,0.41
+1972-12-20,45.88,45.88,45.63,45.63,240000,0.42
+1972-12-19,46.00,46.25,46.00,46.00,374400,0.42
+1972-12-18,46.25,46.25,44.75,46.00,601600,0.42
+1972-12-15,46.50,47.00,46.25,46.25,496000,0.42
+1972-12-14,48.25,48.25,46.25,46.50,422400,0.42
+1972-12-13,48.50,48.63,48.25,48.25,313600,0.44
+1972-12-12,48.75,48.88,48.25,48.50,3049600,0.44
+1972-12-11,48.00,49.00,48.00,48.75,940800,0.45
+1972-12-08,47.50,48.00,47.38,47.88,377600,0.44
+1972-12-07,47.38,47.75,47.13,47.50,409600,0.43
+1972-12-06,47.00,47.38,46.75,47.38,252800,0.43
+1972-12-05,47.00,47.25,46.75,47.00,576000,0.43
+1972-12-04,47.25,47.25,46.50,47.00,953600,0.43
+1972-12-01,47.25,47.75,47.25,47.38,489600,0.43
+1972-11-30,46.00,47.25,46.00,47.25,531200,0.43
+1972-11-29,46.00,46.25,45.75,46.00,137600,0.42
+1972-11-28,46.00,46.63,45.75,46.00,688000,0.42
+1972-11-27,46.00,46.00,45.25,46.00,272000,0.42
+1972-11-24,46.00,46.00,45.25,46.00,268800,0.42
+1972-11-22,46.13,47.25,45.63,46.00,380800,0.42
+1972-11-21,46.25,46.38,45.75,46.13,518400,0.42
+1972-11-20,46.13,46.38,46.00,46.25,134400,0.42
+1972-11-17,46.50,46.88,46.00,46.13,470400,0.42
+1972-11-16,47.13,47.13,46.25,46.50,275200,0.42
+1972-11-15,47.50,47.75,47.25,47.38,550400,0.43
+1972-11-14,47.75,47.75,46.50,47.50,841600,0.43
+1972-11-13,48.50,48.63,48.00,48.00,403200,0.43
+1972-11-10,47.63,48.63,47.63,48.50,969600,0.44
+1972-11-09,46.88,47.75,46.75,47.63,400000,0.43
+1972-11-08,45.75,47.25,45.75,46.88,1200000,0.42
+1972-11-06,46.13,46.25,45.63,45.75,864000,0.41
+1972-11-03,46.25,46.38,45.75,46.13,304000,0.42
+1972-11-02,46.25,46.50,45.75,46.25,390400,0.42
+1972-11-01,46.00,47.75,46.00,46.25,1123200,0.42
+1972-10-31,45.00,46.00,45.00,46.00,896000,0.42
+1972-10-30,44.50,44.88,44.38,44.88,192000,0.41
+1972-10-27,44.13,44.75,44.13,44.50,204800,0.40
+1972-10-26,43.75,44.50,43.75,44.13,969600,0.40
+1972-10-25,42.50,43.75,42.38,43.75,716800,0.40
+1972-10-24,42.25,42.50,41.25,42.50,486400,0.38
+1972-10-23,41.75,42.25,41.75,42.25,198400,0.38
+1972-10-20,41.38,41.88,40.88,41.63,150400,0.38
+1972-10-19,42.00,42.25,41.00,41.38,1561600,0.37
+1972-10-18,41.88,42.25,41.75,42.00,166400,0.38
+1972-10-17,41.88,42.13,41.88,41.88,1001600,0.38
+1972-10-16,42.88,43.00,41.88,41.88,361600,0.38
+1972-10-13,42.25,43.00,42.25,42.88,336000,0.39
+1972-10-12,42.63,42.75,42.13,42.25,364800,0.38
+1972-10-11,42.50,42.63,42.25,42.63,358400,0.39
+1972-10-10,42.25,42.75,42.13,42.50,585600,0.38
+1972-10-09,42.25,42.25,42.00,42.25,211200,0.38
+1972-10-06,41.25,42.25,40.75,42.25,697600,0.38
+1972-10-05,42.88,42.88,41.00,41.25,5353600,0.37
+1972-10-04,42.75,42.88,42.50,42.88,1376000,0.39
+1972-10-03,42.75,42.75,42.38,42.75,371200,0.39
+1972-10-02,42.75,42.75,42.50,42.75,246400,0.39
+1972-09-29,42.75,42.75,42.38,42.75,793600,0.39
+1972-09-28,42.25,42.75,41.50,42.75,390400,0.39
+1972-09-27,42.75,42.75,42.25,42.25,556800,0.38
+1972-09-26,42.38,42.88,42.25,42.75,768000,0.39
+1972-09-25,42.25,42.38,41.88,42.38,332800,0.38
+1972-09-22,41.00,42.25,40.75,42.25,876800,0.38
+1972-09-21,40.63,41.50,40.50,41.00,713600,0.37
+1972-09-20,41.50,41.50,40.25,40.63,700800,0.37
+1972-09-19,41.75,41.88,41.50,41.88,412800,0.38
+1972-09-18,41.75,41.75,41.25,41.75,425600,0.38
+1972-09-15,41.75,42.00,41.63,42.00,176000,0.38
+1972-09-14,41.75,42.50,41.75,41.75,672000,0.38
+1972-09-13,41.00,41.75,41.00,41.63,758400,0.38
+1972-09-12,40.00,40.75,40.00,40.75,496000,0.37
+1972-09-11,39.88,40.38,39.75,40.00,160000,0.36
+1972-09-08,39.38,40.50,39.38,39.88,764800,0.36
+1972-09-07,38.75,39.25,38.75,39.25,131200,0.36
+1972-09-06,38.75,39.25,38.50,38.75,176000,0.35
+1972-09-05,38.75,39.00,38.50,38.75,182400,0.35
+1972-09-01,38.25,39.50,38.25,38.75,227200,0.35
+1972-08-31,37.50,38.50,37.25,38.13,460800,0.34
+1972-08-30,37.50,37.88,37.00,37.50,252800,0.34
+1972-08-29,37.63,37.88,37.38,37.50,291200,0.34
+1972-08-28,37.75,38.00,37.63,37.63,60800,0.34
+1972-08-25,37.50,38.00,37.25,37.75,224000,0.34
+1972-08-24,37.88,37.88,37.50,37.50,252800,0.34
+1972-08-23,38.00,38.38,37.75,38.00,409600,0.34
+1972-08-22,38.25,38.50,38.00,38.00,540800,0.34
+1972-08-21,38.63,38.63,38.25,38.25,220800,0.35
+1972-08-18,38.50,38.88,38.50,38.75,323200,0.35
+1972-08-17,38.50,38.88,38.50,38.50,153600,0.35
+1972-08-16,39.25,39.25,38.50,38.50,400000,0.35
+1972-08-15,39.50,39.50,38.63,39.38,275200,0.36
+1972-08-14,39.50,39.88,39.13,39.75,1190400,0.36
+1972-08-11,39.38,39.50,39.13,39.50,291200,0.35
+1972-08-10,39.88,39.88,39.38,39.38,844800,0.35
+1972-08-09,39.75,40.00,39.25,39.88,374400,0.36
+1972-08-08,39.50,39.88,39.50,39.75,592000,0.36
+1972-08-07,39.50,39.50,39.00,39.00,2163200,0.35
+1972-08-04,39.50,39.50,39.00,39.50,1708800,0.35
+1972-08-03,39.38,39.50,39.13,39.50,217600,0.35
+1972-08-02,39.00,39.38,39.00,39.38,284800,0.35
+1972-08-01,39.00,39.50,38.50,38.50,857600,0.34
+1972-07-31,36.88,39.00,36.88,39.00,400000,0.35
+1972-07-28,36.88,37.50,36.88,36.88,144000,0.33
+1972-07-27,37.00,37.25,36.75,36.88,108800,0.33
+1972-07-26,37.63,37.63,37.00,37.00,220800,0.33
+1972-07-25,38.75,38.75,38.00,38.00,380800,0.34
+1972-07-24,37.63,39.50,37.63,39.00,457600,0.35
+1972-07-21,36.75,37.50,36.50,37.50,192000,0.34
+1972-07-20,35.63,36.75,35.38,36.75,268800,0.33
+1972-07-19,34.75,36.00,34.75,35.63,694400,0.32
+1972-07-18,34.63,34.63,33.50,34.50,198400,0.31
+1972-07-17,35.25,35.38,34.75,34.75,198400,0.31
+1972-07-14,34.00,35.25,34.00,35.25,220800,0.32
+1972-07-13,34.88,34.88,34.00,34.00,982400,0.30
+1972-07-12,34.75,35.38,34.75,35.13,438400,0.31
+1972-07-11,35.00,35.00,34.13,34.25,230400,0.31
+1972-07-10,35.00,35.50,35.00,35.00,294400,0.31
+1972-07-07,36.00,36.00,35.00,35.00,332800,0.31
+1972-07-06,35.63,37.50,35.63,36.25,819200,0.32
+1972-07-05,35.75,35.75,35.25,35.25,102400,0.32
+1972-07-03,35.38,35.75,34.75,35.75,278400,0.32
+1972-06-30,34.50,35.38,34.50,35.38,390400,0.32
+1972-06-29,35.13,35.25,34.00,34.50,348800,0.31
+1972-06-28,35.75,36.00,35.13,35.13,329600,0.31
+1972-06-27,36.00,36.63,35.63,35.75,304000,0.32
+1972-06-26,36.50,36.50,35.63,36.00,140800,0.32
+1972-06-23,37.13,37.50,36.75,36.88,236800,0.33
+1972-06-22,37.75,37.88,36.50,37.13,675200,0.33
+1972-06-21,36.88,37.88,36.50,37.75,134400,0.34
+1972-06-20,36.50,37.00,36.50,36.88,115200,0.33
+1972-06-19,37.00,37.00,36.38,36.38,1974400,0.33
+1972-06-16,37.75,38.00,37.00,37.38,102400,0.33
+1972-06-15,37.50,38.00,37.50,37.75,166400,0.34
+1972-06-14,37.25,37.63,36.75,37.50,217600,0.34
+1972-06-13,37.63,37.88,36.50,37.25,403200,0.33
+1972-06-12,38.25,38.25,37.63,37.63,86400,0.34
+1972-06-09,38.75,38.75,38.25,38.25,112000,0.34
+1972-06-08,39.00,39.00,38.75,38.88,515200,0.35
+1972-06-07,39.50,39.50,39.00,39.00,166400,0.35
+1972-06-06,40.00,40.25,39.50,39.63,476800,0.35
+1972-06-05,39.88,40.00,39.13,40.00,128000,0.36
+1972-06-02,39.50,40.00,39.38,39.88,243200,0.36
+1972-06-01,39.88,40.13,39.25,39.50,198400,0.35
+1972-05-31,40.25,40.38,39.88,39.88,262400,0.36
+1972-05-30,40.25,40.50,39.25,40.25,502400,0.36
+1972-05-26,41.25,41.25,40.25,40.25,233600,0.36
+1972-05-25,41.38,41.50,41.13,41.38,672000,0.37
+1972-05-24,42.50,42.50,41.25,41.38,819200,0.37
+1972-05-23,42.75,42.75,42.25,42.75,371200,0.38
+1972-05-22,42.63,43.00,41.75,42.88,572800,0.38
+1972-05-19,41.00,42.75,41.00,42.63,1724800,0.38
+1972-05-18,40.50,41.50,40.50,41.00,1072000,0.37
+1972-05-17,40.13,40.50,40.00,40.50,2006400,0.36
+1972-05-16,39.75,40.13,39.63,40.13,640000,0.36
+1972-05-15,39.75,40.00,39.50,39.75,150400,0.36
+1972-05-12,39.13,40.00,39.13,39.75,921600,0.35
+1972-05-11,38.88,39.38,38.50,39.13,163200,0.35
+1972-05-10,38.25,39.13,38.25,38.88,937600,0.34
+1972-05-09,38.38,38.38,37.88,37.88,915200,0.33
+1972-05-08,38.38,38.63,38.00,38.50,310400,0.34
+1972-05-05,36.75,38.38,36.75,38.38,524800,0.34
+1972-05-04,36.25,36.75,36.25,36.50,153600,0.32
+1972-05-03,36.75,37.50,36.25,36.25,444800,0.32
+1972-05-02,37.50,37.50,36.75,36.75,396800,0.32
+1972-05-01,37.38,37.50,36.50,37.50,454400,0.33
+1972-04-28,37.50,37.63,37.13,37.38,396800,0.33
+1972-04-27,38.13,38.75,37.50,37.50,1308800,0.33
+1972-04-26,37.75,38.25,37.75,38.13,3340800,0.34
+1972-04-25,39.50,39.50,37.38,37.75,832000,0.33
+1972-04-24,40.00,40.38,39.50,39.50,796800,0.35
+1972-04-21,40.13,40.38,40.00,40.00,326400,0.35
+1972-04-20,39.88,40.38,39.25,40.13,684800,0.35
+1972-04-19,39.50,40.00,39.25,39.88,355200,0.35
+1972-04-18,40.63,40.88,39.50,39.50,662400,0.35
+1972-04-17,40.25,41.25,40.25,40.63,1030400,0.36
+1972-04-14,38.75,40.00,38.00,39.88,1347200,0.35
+1972-04-13,39.00,39.50,38.75,38.75,1251200,0.34
+1972-04-12,38.75,40.13,38.75,39.00,4627200,0.34
+1972-04-11,33.13,37.50,33.00,37.00,988800,0.33
+1972-04-10,33.50,34.00,33.00,33.13,214400,0.29
+1972-04-07,33.25,33.50,33.00,33.50,540800,0.30
+1972-04-06,33.13,33.75,33.13,33.25,643200,0.29
+1972-04-05,32.38,33.13,32.38,33.13,294400,0.29
+1972-04-04,32.38,32.75,32.25,32.38,425600,0.29
+1972-04-03,32.63,32.63,32.13,32.38,214400,0.29
+1972-03-30,33.00,33.25,32.75,32.75,556800,0.29
+1972-03-29,32.63,33.13,32.63,33.00,377600,0.29
+1972-03-28,32.00,33.00,32.00,32.50,214400,0.29
+1972-03-27,32.00,32.00,31.75,32.00,284800,0.28
+1972-03-24,32.38,32.63,32.00,32.00,153600,0.28
+1972-03-23,30.75,32.50,30.75,32.38,336000,0.29
+1972-03-22,31.37,31.37,30.25,30.75,505600,0.27
+1972-03-21,31.87,31.87,30.75,31.75,422400,0.28
+1972-03-20,32.50,32.88,32.13,32.13,150400,0.28
+1972-03-17,33.00,33.25,32.50,32.50,182400,0.29
+1972-03-16,33.00,33.13,32.63,33.00,211200,0.29
+1972-03-15,33.13,33.50,32.88,33.00,220800,0.29
+1972-03-14,33.38,33.63,33.00,33.13,217600,0.29
+1972-03-13,33.75,34.00,33.13,33.38,246400,0.30
+1972-03-10,33.25,33.88,33.00,33.75,172800,0.30
+1972-03-09,33.75,34.50,33.25,33.25,569600,0.29
+1972-03-08,33.50,33.88,33.50,33.75,185600,0.30
+1972-03-07,33.88,34.00,33.50,33.50,774400,0.30
+1972-03-06,34.13,34.25,33.38,33.88,489600,0.30
+1972-03-03,34.38,34.38,34.00,34.13,752000,0.30
+1972-03-02,34.13,34.50,33.75,34.38,336000,0.30
+1972-03-01,32.88,34.13,32.88,34.13,761600,0.30
+1972-02-29,33.25,33.38,32.88,32.88,640000,0.29
+1972-02-28,33.50,33.50,33.25,33.25,137600,0.29
+1972-02-25,33.88,33.88,33.25,33.50,185600,0.30
+1972-02-24,34.13,34.38,33.88,33.88,144000,0.30
+1972-02-23,33.75,34.50,33.50,34.13,272000,0.30
+1972-02-22,33.63,34.00,33.50,33.75,214400,0.30
+1972-02-18,34.88,34.88,33.63,33.63,566400,0.30
+1972-02-17,34.88,36.00,34.88,34.88,540800,0.30
+1972-02-16,34.75,35.00,33.88,34.63,640000,0.30
+1972-02-15,35.25,35.25,34.75,34.75,595200,0.30
+1972-02-14,35.75,36.25,35.25,35.25,528000,0.31
+1972-02-11,35.63,36.00,35.38,35.75,278400,0.31
+1972-02-10,35.38,36.00,35.38,35.63,316800,0.31
+1972-02-09,34.25,35.00,34.25,35.00,284800,0.31
+1972-02-08,34.13,34.50,34.13,34.25,268800,0.30
+1972-02-07,34.50,34.75,33.88,34.00,294400,0.30
+1972-02-04,34.75,35.25,34.13,34.50,291200,0.30
+1972-02-03,35.50,35.50,34.63,34.75,150400,0.30
+1972-02-02,36.00,36.00,35.50,35.50,108800,0.31
+1972-02-01,36.25,36.75,36.25,36.50,288000,0.32
+1972-01-31,36.00,36.63,35.75,36.13,304000,0.32
+1972-01-28,35.75,36.38,35.63,36.00,364800,0.31
+1972-01-27,35.13,35.75,34.75,35.75,780800,0.31
+1972-01-26,35.38,35.38,35.00,35.13,454400,0.31
+1972-01-25,35.63,36.25,35.25,35.88,1372800,0.31
+1972-01-24,36.38,36.38,35.63,35.63,998400,0.31
+1972-01-21,36.25,36.38,36.00,36.38,304000,0.32
+1972-01-20,37.00,37.00,36.13,36.25,2016000,0.32
+1972-01-19,37.13,37.25,36.13,37.00,1062400,0.32
+1972-01-18,36.50,37.13,36.50,37.13,604800,0.32
+1972-01-17,35.63,36.13,35.63,36.13,793600,0.32
+1972-01-14,35.25,35.63,35.25,35.25,1904000,0.31
+1972-01-13,35.50,35.50,35.25,35.25,668800,0.31
+1972-01-12,35.50,35.88,35.25,35.75,988800,0.31
+1972-01-11,35.25,35.63,35.13,35.50,2515200,0.31
+1972-01-10,34.38,35.25,34.38,35.25,2438400,0.31
+1972-01-07,33.75,34.25,33.63,34.00,3449600,0.30
+1972-01-06,32.75,33.88,32.75,33.75,3891200,0.29
+1972-01-05,31.25,32.75,31.25,32.38,9990400,0.28
+1972-01-04,29.25,31.00,29.00,31.00,9577600,0.27
+1972-01-03,29.37,29.62,28.62,29.25,1129600,0.26
+1971-12-31,29.25,29.62,29.00,29.37,672000,0.26
+1971-12-30,29.50,29.50,28.00,29.25,1398400,0.26
+1971-12-29,29.50,30.00,29.37,29.62,745600,0.26
+1971-12-28,29.50,29.50,29.00,29.50,662400,0.26
+1971-12-27,29.00,30.25,29.00,29.50,1260800,0.26
+1971-12-23,28.37,28.75,27.75,28.37,1056000,0.25
+1971-12-22,27.62,28.62,27.50,28.37,2400000,0.25
+1971-12-21,27.87,28.12,27.25,27.62,3331200,0.24
+1971-12-20,27.50,28.25,27.50,27.87,1008000,0.24
+1971-12-17,27.25,27.50,26.62,27.25,1321600,0.24
+1971-12-16,27.25,27.62,27.00,27.25,1238400,0.24
+1971-12-15,26.75,27.25,26.62,27.25,976000,0.24
+1971-12-14,27.00,27.00,26.50,26.75,1270400,0.23
+1971-12-13,26.75,27.37,26.75,27.00,2112000,0.24
+1971-12-10,26.25,26.75,26.00,26.75,528000,0.23
+1971-12-09,26.75,26.75,25.87,26.25,384000,0.23
+1971-12-08,27.25,27.25,26.62,26.75,422400,0.23
+1971-12-07,27.50,27.75,26.87,27.25,460800,0.24
+1971-12-06,27.62,27.87,27.37,27.50,592000,0.24
+1971-12-03,27.87,27.87,27.37,27.62,163200,0.24
+1971-12-02,28.00,28.00,27.62,27.87,230400,0.24
+1971-12-01,27.00,28.00,26.75,28.00,521600,0.24
+1971-11-30,26.50,27.00,25.62,27.00,326400,0.24
+1971-11-29,25.50,26.50,25.12,26.50,560000,0.23
+1971-11-26,24.62,25.75,24.62,25.50,323200,0.22
+1971-11-24,25.25,25.62,24.50,24.62,1257600,0.21
+1971-11-23,24.75,25.25,24.50,25.25,1180800,0.22
+1971-11-22,26.00,26.00,24.75,24.75,608000,0.22
+1971-11-19,26.25,26.37,25.75,26.00,316800,0.23
+1971-11-18,26.00,26.25,26.00,26.25,76800,0.23
+1971-11-17,26.00,26.50,25.75,26.00,336000,0.23
+1971-11-16,26.87,26.87,25.75,26.00,342400,0.23
+1971-11-15,27.00,27.25,26.50,26.87,246400,0.23
+1971-11-12,25.75,27.00,25.25,27.00,707200,0.23
+1971-11-11,25.87,26.12,24.75,25.75,7408000,0.22
+1971-11-10,27.75,27.75,25.00,25.87,4240000,0.22
+1971-11-09,29.50,29.50,28.12,28.12,889600,0.24
+1971-11-08,29.50,30.00,29.50,29.87,249600,0.26
+1971-11-05,29.50,29.62,29.37,29.50,124800,0.25
+1971-11-04,29.50,29.87,29.25,29.50,649600,0.25
+1971-11-03,30.00,30.37,29.50,29.50,396800,0.25
+1971-11-02,30.12,30.37,29.12,30.00,432000,0.26
+1971-11-01,30.25,30.25,30.00,30.12,384000,0.26
+1971-10-29,29.75,30.25,29.37,30.25,137600,0.26
+1971-10-28,29.50,29.87,29.37,29.75,268800,0.26
+1971-10-27,29.87,29.87,29.25,29.50,476800,0.25
+1971-10-26,30.12,30.50,29.87,30.00,1059200,0.26
+1971-10-25,30.37,30.37,30.12,30.12,67200,0.26
+1971-10-22,30.37,30.87,30.12,30.37,227200,0.26
+1971-10-21,29.75,30.37,29.25,30.37,4950400,0.26
+1971-10-20,29.75,30.25,29.12,29.75,1129600,0.26
+1971-10-19,30.00,30.00,29.62,29.75,246400,0.26
+1971-10-18,29.87,30.12,29.75,30.00,112000,0.26
+1971-10-15,29.87,30.37,29.62,29.87,192000,0.26
+1971-10-14,30.37,30.50,29.62,29.87,137600,0.26
+1971-10-13,31.00,31.00,30.25,30.37,236800,0.26
+1971-10-12,31.00,31.50,31.00,31.00,313600,0.27
+1971-10-11,31.00,31.00,30.75,31.00,265600,0.27
+1971-10-08,31.75,31.87,30.87,31.12,416000,0.27
+1971-10-07,31.00,32.13,31.00,31.75,355200,0.27
+1971-10-06,30.50,30.75,30.50,30.75,380800,0.26
+1971-10-05,31.00,31.25,30.50,30.50,259200,0.26
+1971-10-04,31.50,32.88,31.00,31.00,553600,0.27
+1971-10-01,30.62,31.50,30.62,31.50,201600,0.27
+1971-09-30,29.75,30.50,29.50,30.50,553600,0.26
+1971-09-29,30.12,30.12,29.50,29.75,425600,0.26
+1971-09-28,30.62,30.62,30.00,30.25,1788800,0.26
+1971-09-27,30.25,30.62,29.87,30.62,249600,0.26
+1971-09-24,31.37,31.50,30.25,30.25,240000,0.26
+1971-09-23,31.62,31.75,31.37,31.37,192000,0.27
+1971-09-22,31.75,31.75,31.50,31.62,243200,0.27
+1971-09-21,31.62,31.75,31.12,31.75,108800,0.27
+1971-09-20,31.75,32.13,31.62,31.62,160000,0.27
+1971-09-17,31.25,32.00,31.25,31.75,275200,0.27
+1971-09-16,31.75,31.75,31.12,31.12,112000,0.27
+1971-09-15,32.00,32.38,31.75,31.75,230400,0.27
+1971-09-14,32.38,32.38,32.00,32.00,204800,0.27
+1971-09-13,32.63,33.00,32.38,32.50,291200,0.28
+1971-09-10,33.00,33.00,32.25,32.63,352000,0.28
+1971-09-09,33.25,33.75,33.25,33.50,662400,0.29
+1971-09-08,31.62,32.75,31.25,32.75,211200,0.28
+1971-09-07,31.12,31.87,31.12,31.62,275200,0.27
+1971-09-03,30.62,31.00,30.62,31.00,278400,0.27
+1971-09-02,30.50,30.87,30.00,30.25,361600,0.26
+1971-09-01,31.00,31.75,30.50,30.50,384000,0.26
+1971-08-31,31.37,31.37,30.62,31.00,188800,0.27
+1971-08-30,31.75,31.75,31.50,31.62,384000,0.27
+1971-08-27,32.25,32.25,31.00,31.87,387200,0.27
+1971-08-26,33.75,33.75,33.00,33.00,112000,0.28
+1971-08-25,33.75,34.25,33.75,34.00,300800,0.29
+1971-08-24,33.88,34.25,33.50,33.75,281600,0.29
+1971-08-23,33.75,33.88,33.50,33.88,92800,0.29
+1971-08-20,34.00,34.00,33.25,33.75,89600,0.29
+1971-08-19,34.25,34.38,33.75,34.00,131200,0.29
+1971-08-18,34.25,34.50,34.25,34.25,412800,0.29
+1971-08-17,33.38,34.38,33.25,34.25,284800,0.29
+1971-08-16,33.38,34.00,33.38,33.38,457600,0.28
+1971-08-13,31.62,32.75,31.50,31.75,140800,0.27
+1971-08-12,31.50,32.25,31.50,31.62,188800,0.27
+1971-08-11,30.37,31.25,30.12,31.25,188800,0.26
+1971-08-10,29.75,30.62,29.75,30.37,128000,0.26
+1971-08-09,30.25,30.25,29.75,29.75,153600,0.25
+1971-08-06,31.00,31.00,30.25,30.62,323200,0.26
+1971-08-05,30.62,31.00,30.37,31.00,217600,0.26
+1971-08-04,30.00,31.12,30.00,30.62,185600,0.26
+1971-08-03,31.62,31.75,30.00,30.00,467200,0.25
+1971-08-02,31.75,32.00,31.25,31.62,492800,0.27
+1971-07-30,32.13,32.75,31.75,31.75,636800,0.27
+1971-07-29,32.75,32.88,32.00,32.13,544000,0.27
+1971-07-28,32.88,32.88,32.50,32.75,361600,0.28
+1971-07-27,34.00,34.00,33.13,33.38,425600,0.28
+1971-07-26,34.50,34.75,34.25,34.38,160000,0.29
+1971-07-23,34.88,34.88,34.50,34.50,163200,0.29
+1971-07-22,35.38,35.38,35.00,35.00,259200,0.30
+1971-07-21,35.50,35.75,35.25,35.38,86400,0.30
+1971-07-20,35.63,35.88,35.50,35.50,118400,0.30
+1971-07-19,35.50,36.00,35.25,35.63,313600,0.30
+1971-07-16,35.38,35.75,35.13,35.50,163200,0.30
+1971-07-15,35.63,36.50,35.38,35.38,249600,0.30
+1971-07-14,35.38,35.75,35.13,35.63,166400,0.30
+1971-07-13,36.50,36.50,35.38,35.38,448000,0.30
+1971-07-12,36.50,36.50,36.13,36.50,204800,0.31
+1971-07-09,36.75,37.00,36.38,36.50,121600,0.31
+1971-07-08,37.13,37.25,36.50,36.75,108800,0.31
+1971-07-07,36.38,37.63,36.38,37.13,288000,0.31
+1971-07-06,36.38,36.63,36.25,36.38,224000,0.31
+1971-07-02,37.00,37.00,36.13,36.38,435200,0.31
+1971-07-01,36.63,37.00,36.63,37.00,659200,0.31
+1971-06-30,36.63,37.38,36.63,36.63,374400,0.31
+1971-06-29,37.38,37.38,36.50,36.63,384000,0.31
+1971-06-28,36.88,37.50,36.50,37.38,249600,0.32
+1971-06-25,37.00,37.25,36.75,36.88,208000,0.31
+1971-06-24,37.00,37.25,36.75,37.00,147200,0.31
+1971-06-23,36.50,37.38,36.38,37.00,201600,0.31
+1971-06-22,36.25,36.50,35.75,36.50,432000,0.31
+1971-06-21,36.50,36.50,36.13,36.25,1206400,0.31
+1971-06-18,37.38,37.75,36.50,36.63,412800,0.31
+1971-06-17,37.50,38.00,37.38,37.38,246400,0.32
+1971-06-16,37.50,38.25,37.50,37.50,444800,0.32
+1971-06-15,37.38,37.75,37.25,37.50,496000,0.32
+1971-06-14,36.75,37.38,36.63,37.38,230400,0.32
+1971-06-11,37.00,37.88,36.75,36.75,406400,0.31
+1971-06-10,37.00,37.00,36.75,37.00,147200,0.31
+1971-06-09,37.00,37.63,36.88,37.00,476800,0.31
+1971-06-08,38.63,38.63,37.00,37.00,576000,0.31
+1971-06-07,38.50,38.75,38.38,38.63,812800,0.33
+1971-06-04,38.50,38.75,38.38,38.50,608000,0.33
+1971-06-03,38.50,38.50,38.25,38.50,412800,0.33
+1971-06-02,38.50,39.25,38.38,38.50,1766400,0.33
+1971-06-01,39.88,40.50,38.50,38.50,608000,0.33
+1971-05-28,40.88,41.25,39.75,39.88,300800,0.34
+1971-05-27,41.00,41.75,40.88,40.88,470400,0.35
+1971-05-26,40.25,41.25,40.25,41.00,323200,0.35
+1971-05-25,41.00,41.00,39.25,40.25,444800,0.34
+1971-05-24,42.38,42.38,41.38,41.63,243200,0.35
+1971-05-21,43.38,43.50,42.50,42.88,256000,0.36
+1971-05-20,42.75,43.75,42.75,43.38,544000,0.37
+1971-05-19,41.75,42.75,41.75,42.50,201600,0.36
+1971-05-18,42.63,42.63,41.75,41.75,326400,0.35
+1971-05-17,45.00,45.13,42.50,43.00,1657600,0.36
+1971-05-14,44.50,45.00,44.50,45.00,1462400,0.38
+1971-05-13,43.25,44.25,43.00,44.25,1984000,0.37
+1971-05-12,43.25,43.50,43.00,43.25,265600,0.37
+1971-05-11,42.75,43.25,41.88,43.25,764800,0.36
+1971-05-10,42.50,43.00,41.63,42.75,412800,0.36
+1971-05-07,42.50,42.75,42.00,42.50,476800,0.36
+1971-05-06,42.13,43.00,42.13,42.50,646400,0.36
+1971-05-05,42.75,42.75,42.13,42.13,518400,0.35
+1971-05-04,41.00,43.25,41.00,43.00,892800,0.36
+1971-05-03,43.00,43.00,40.50,40.75,995200,0.34
+1971-04-30,44.13,44.13,43.50,43.63,1132800,0.37
+1971-04-29,44.00,44.50,43.75,44.38,761600,0.37
+1971-04-28,43.88,44.00,43.25,44.00,406400,0.37
+1971-04-27,44.00,44.50,43.63,43.88,800000,0.37
+1971-04-26,42.50,44.13,42.50,44.00,963200,0.37
+1971-04-23,41.63,42.63,41.63,42.50,656000,0.36
+1971-04-22,41.25,41.63,40.50,41.63,707200,0.35
+1971-04-21,39.63,41.63,39.50,41.25,7084800,0.35
+1971-04-20,39.00,39.63,38.63,39.63,672000,0.33
+1971-04-19,39.00,39.88,39.00,39.00,460800,0.33
+1971-04-16,39.50,39.50,38.75,39.00,432000,0.33
+1971-04-15,39.00,40.13,39.00,39.50,640000,0.33
+1971-04-14,39.13,39.25,38.25,38.88,582400,0.33
+1971-04-13,39.25,39.50,38.00,39.13,636800,0.33
+1971-04-12,40.00,40.25,39.00,39.25,700800,0.33
+1971-04-08,38.63,40.13,38.63,40.00,694400,0.34
+1971-04-07,38.00,39.13,38.00,38.63,6278400,0.32
+1971-04-06,38.13,39.13,38.00,38.00,550400,0.32
+1971-04-05,38.50,38.50,38.13,38.13,432000,0.32
+1971-04-02,40.00,40.00,38.50,38.50,828800,0.32
+1971-04-01,39.75,40.38,39.75,40.00,332800,0.34
+1971-03-31,39.88,39.88,39.38,39.63,518400,0.33
+1971-03-30,40.75,41.25,40.00,40.00,4144000,0.34
+1971-03-29,40.50,40.88,40.50,40.75,1206400,0.34
+1971-03-26,40.00,40.38,39.88,40.25,467200,0.34
+1971-03-25,40.13,40.13,39.63,40.00,566400,0.34
+1971-03-24,40.38,40.63,39.88,40.13,886400,0.34
+1971-03-23,38.88,41.25,38.50,40.38,11875200,0.34
+1971-03-22,39.00,39.13,38.50,38.88,956800,0.33
+1971-03-19,39.13,39.25,38.25,39.00,1302400,0.33
+1971-03-18,39.25,39.38,39.00,39.13,848000,0.33
+1971-03-17,38.63,39.25,38.25,39.25,1097600,0.33
+1971-03-16,38.25,39.00,38.25,38.63,1366400,0.32
+1971-03-15,37.38,38.38,37.38,38.25,1171200,0.32
+1971-03-12,38.75,38.88,37.25,37.25,556800,0.31
+1971-03-11,38.13,39.25,38.13,38.75,1728000,0.32
+1971-03-10,37.13,38.00,37.13,38.00,729600,0.32
+1971-03-09,36.00,37.13,36.00,37.00,534400,0.31
+1971-03-08,35.25,35.75,35.25,35.50,550400,0.30
+1971-03-05,35.00,35.50,34.00,34.38,2889600,0.29
+1971-03-04,34.13,35.00,33.38,35.00,896000,0.29
+1971-03-03,35.75,36.00,34.00,34.13,816000,0.29
+1971-03-02,36.00,36.38,35.50,35.75,284800,0.30
+1971-03-01,36.50,36.63,36.00,36.00,307200,0.30
+1971-02-26,37.00,37.38,36.25,36.50,473600,0.31
+1971-02-25,37.38,37.63,36.25,37.00,291200,0.31
+1971-02-24,36.50,37.75,36.50,37.38,1888000,0.31
+1971-02-23,35.88,36.38,35.75,35.75,288000,0.30
+1971-02-22,36.38,36.38,35.63,35.88,1398400,0.30
+1971-02-19,36.38,36.88,36.38,36.50,380800,0.31
+1971-02-18,37.00,37.00,36.38,36.38,828800,0.30
+1971-02-17,37.00,37.75,36.38,37.25,1075200,0.31
+1971-02-16,37.00,37.63,37.00,37.00,611200,0.31
+1971-02-12,37.75,37.75,37.00,37.00,387200,0.31
+1971-02-11,37.63,37.75,37.25,37.75,576000,0.32
+1971-02-10,37.75,37.75,36.75,37.63,1536000,0.31
+1971-02-09,38.25,38.63,38.13,38.38,1868800,0.32
+1971-02-08,37.75,38.75,37.63,38.25,1667200,0.32
+1971-02-05,36.13,37.75,36.00,37.75,2105600,0.31
+1971-02-04,36.13,37.13,35.88,36.13,1251200,0.30
+1971-02-03,36.25,36.50,35.63,36.13,966400,0.30
+1971-02-02,37.13,37.25,36.13,36.25,793600,0.30
+1971-02-01,36.50,37.25,36.50,37.13,492800,0.31
+1971-01-29,36.00,36.75,35.63,36.38,819200,0.30
+1971-01-28,37.50,37.63,36.00,36.00,796800,0.30
+1971-01-27,37.88,37.88,37.25,37.50,400000,0.31
+1971-01-26,37.50,38.00,37.38,37.88,720000,0.31
+1971-01-25,37.88,37.88,37.25,37.50,294400,0.31
+1971-01-22,38.38,38.75,37.75,37.88,499200,0.31
+1971-01-21,37.88,38.50,37.50,38.38,236800,0.32
+1971-01-20,38.00,38.00,37.50,37.88,201600,0.31
+1971-01-19,38.25,38.25,37.75,38.00,912000,0.31
+1971-01-18,39.00,39.00,38.50,38.63,713600,0.32
+1971-01-15,39.25,39.50,38.38,39.25,748800,0.32
+1971-01-14,37.50,39.25,37.50,39.25,953600,0.32
+1971-01-13,36.63,38.00,36.63,37.50,1331200,0.31
+1971-01-12,35.75,36.88,35.75,36.50,1360000,0.30
+1971-01-11,35.00,35.50,34.75,35.50,521600,0.29
+1971-01-08,35.00,35.50,34.88,35.00,195200,0.29
+1971-01-07,35.38,35.50,34.63,35.00,313600,0.29
+1971-01-06,34.50,35.38,34.25,35.38,947200,0.29
+1971-01-05,33.63,34.63,33.38,34.50,387200,0.29
+1971-01-04,33.75,34.00,33.50,33.63,83200,0.28
+1970-12-31,34.50,34.50,33.38,33.75,307200,0.28
+1970-12-30,34.25,34.75,34.00,34.50,396800,0.29
+1970-12-29,32.75,34.50,32.75,34.25,1340800,0.28
+1970-12-28,32.38,33.25,32.38,32.50,470400,0.27
+1970-12-24,32.25,32.50,31.75,32.25,249600,0.27
+1970-12-23,32.88,32.88,32.25,32.25,278400,0.27
+1970-12-22,32.75,33.00,32.63,33.00,153600,0.27
+1970-12-21,33.38,34.00,32.50,32.75,505600,0.27
+1970-12-18,34.25,34.25,33.25,33.38,364800,0.28
+1970-12-17,34.00,34.88,33.88,34.25,371200,0.28
+1970-12-16,34.75,34.75,33.63,34.00,345600,0.28
+1970-12-15,35.00,35.00,34.50,35.00,432000,0.29
+1970-12-14,35.00,35.25,34.75,35.00,572800,0.29
+1970-12-11,33.63,35.00,33.63,35.00,1113600,0.29
+1970-12-10,33.25,33.50,33.00,33.25,748800,0.28
+1970-12-09,32.63,33.25,32.63,33.25,371200,0.28
+1970-12-08,32.50,32.63,32.00,32.25,246400,0.27
+1970-12-07,33.00,33.50,32.25,32.50,291200,0.27
+1970-12-04,33.00,33.00,31.75,33.00,921600,0.27
+1970-12-03,32.50,33.50,32.50,33.25,918400,0.28
+1970-12-02,32.50,32.75,31.50,32.00,480000,0.26
+1970-12-01,32.13,34.25,32.13,32.50,806400,0.27
+1970-11-30,30.00,32.38,29.75,32.00,1548800,0.26
+1970-11-27,29.87,30.00,29.62,30.00,118400,0.25
+1970-11-25,29.75,30.00,29.62,29.87,112000,0.25
+1970-11-24,29.75,29.87,29.25,29.75,201600,0.25
+1970-11-23,28.75,30.00,28.62,29.75,304000,0.25
+1970-11-20,28.87,29.00,28.25,28.75,118400,0.24
+1970-11-19,28.87,28.87,28.12,28.87,342400,0.24
+1970-11-18,29.75,30.00,29.00,29.00,227200,0.24
+1970-11-17,30.00,30.00,29.62,29.75,128000,0.25
+1970-11-16,30.00,30.00,29.50,30.00,291200,0.25
+1970-11-13,30.25,30.37,29.75,30.25,588800,0.25
+1970-11-12,30.25,30.50,30.00,30.25,310400,0.25
+1970-11-11,30.50,30.50,30.00,30.25,912000,0.25
+1970-11-10,31.00,31.00,30.37,30.50,704000,0.25
+1970-11-09,32.38,32.75,32.25,32.25,345600,0.26
+1970-11-06,33.00,33.13,32.25,32.38,262400,0.26
+1970-11-05,33.13,33.13,32.75,33.00,2329600,0.27
+1970-11-04,33.63,34.00,33.25,33.25,288000,0.27
+1970-11-03,33.88,33.88,33.50,33.63,163200,0.27
+1970-11-02,33.25,34.00,33.13,34.00,160000,0.28
+1970-10-30,33.13,33.25,32.63,33.25,236800,0.27
+1970-10-29,33.00,33.38,32.50,33.13,147200,0.27
+1970-10-28,33.50,33.50,32.50,33.00,332800,0.27
+1970-10-27,33.88,33.88,33.50,33.63,220800,0.27
+1970-10-26,34.00,34.13,33.63,34.00,409600,0.28
+1970-10-23,34.25,34.50,34.00,34.00,195200,0.28
+1970-10-22,35.00,35.38,34.25,34.25,268800,0.28
+1970-10-21,34.75,35.50,34.75,35.00,678400,0.29
+1970-10-20,34.38,35.00,33.75,34.63,336000,0.28
+1970-10-19,35.63,35.63,34.38,34.38,332800,0.28
+1970-10-16,35.50,36.25,35.50,35.63,416000,0.29
+1970-10-15,34.13,35.75,34.13,35.50,844800,0.29
+1970-10-14,34.00,34.25,33.63,34.00,329600,0.28
+1970-10-13,34.13,34.25,34.00,34.00,163200,0.28
+1970-10-12,34.00,34.38,33.88,34.13,224000,0.28
+1970-10-09,34.38,34.38,33.63,34.00,364800,0.28
+1970-10-08,34.88,35.63,33.63,34.63,544000,0.28
+1970-10-07,34.63,34.88,33.75,34.88,828800,0.28
+1970-10-06,36.25,36.50,34.63,34.63,563200,0.28
+1970-10-05,35.00,36.38,35.00,36.25,1353600,0.30
+1970-10-02,35.25,35.25,33.50,34.50,2108800,0.28
+1970-10-01,36.00,36.00,35.63,35.63,460800,0.29
+1970-09-30,37.00,37.00,36.25,36.50,489600,0.30
+1970-09-29,37.13,37.25,36.63,37.13,384000,0.30
+1970-09-28,37.25,37.38,35.63,37.13,860800,0.30
+1970-09-25,37.13,37.63,37.13,37.25,537600,0.30
+1970-09-24,34.88,37.25,34.75,37.00,1091200,0.30
+1970-09-23,34.00,34.88,33.63,34.88,262400,0.28
+1970-09-22,34.63,34.63,33.38,34.00,224000,0.28
+1970-09-21,35.13,35.13,34.63,34.88,339200,0.28
+1970-09-18,34.75,35.38,34.50,35.13,198400,0.29
+1970-09-17,34.50,35.75,34.50,34.75,457600,0.28
+1970-09-16,33.88,34.50,33.50,34.50,316800,0.28
+1970-09-15,34.00,34.00,33.50,33.88,2432000,0.28
+1970-09-14,34.38,34.38,34.00,34.25,198400,0.28
+1970-09-11,34.00,34.50,33.88,34.50,220800,0.28
+1970-09-10,34.38,34.38,33.88,34.00,428800,0.28
+1970-09-09,35.38,35.63,34.63,34.88,355200,0.28
+1970-09-08,34.13,35.75,33.75,35.38,1078400,0.29
+1970-09-04,32.63,34.38,32.63,34.13,992000,0.28
+1970-09-03,33.25,33.88,32.38,32.38,566400,0.26
+1970-09-02,33.38,33.38,33.25,33.25,217600,0.27
+1970-09-01,34.50,34.75,33.00,33.50,582400,0.27
+1970-08-31,34.25,34.50,33.75,34.50,502400,0.28
+1970-08-28,33.00,35.00,33.00,34.25,812800,0.28
+1970-08-27,33.50,33.63,32.50,32.88,243200,0.27
+1970-08-26,33.63,34.25,33.38,33.50,233600,0.27
+1970-08-25,34.00,34.00,33.38,33.63,448000,0.27
+1970-08-24,32.00,34.38,32.00,34.00,1132800,0.28
+1970-08-21,30.62,31.00,30.12,31.00,681600,0.25
+1970-08-20,30.75,30.75,29.75,30.62,652800,0.25
+1970-08-19,30.25,31.25,30.25,30.87,1532800,0.25
+1970-08-18,29.62,30.25,29.62,30.25,476800,0.25
+1970-08-17,29.00,29.00,28.50,28.75,342400,0.23
+1970-08-14,28.25,29.37,28.25,29.37,518400,0.24
+1970-08-13,28.25,28.25,27.62,28.00,204800,0.22
+1970-08-12,28.37,28.50,28.00,28.25,153600,0.23
+1970-08-11,27.87,28.37,27.75,28.37,400000,0.23
+1970-08-10,28.00,28.00,26.50,27.87,422400,0.22
+1970-08-07,28.50,28.75,28.00,28.00,243200,0.22
+1970-08-06,28.87,28.87,28.25,28.50,368000,0.23
+1970-08-05,29.75,30.50,29.00,29.00,390400,0.23
+1970-08-04,29.50,30.00,28.87,29.75,291200,0.24
+1970-08-03,30.12,30.12,29.50,29.50,137600,0.24
+1970-07-31,30.37,30.75,30.12,30.50,179200,0.24
+1970-07-30,30.75,31.12,30.37,30.37,172800,0.24
+1970-07-29,31.00,31.87,30.75,30.75,233600,0.25
+1970-07-28,31.75,31.75,31.00,31.00,204800,0.25
+1970-07-27,31.00,31.87,31.00,31.87,272000,0.26
+1970-07-24,31.12,31.50,30.50,31.00,288000,0.25
+1970-07-23,31.00,31.75,30.62,31.12,176000,0.25
+1970-07-22,30.37,31.87,30.25,31.00,348800,0.25
+1970-07-21,31.00,31.37,30.25,30.37,371200,0.24
+1970-07-20,30.12,31.75,30.00,31.00,844800,0.25
+1970-07-17,29.37,30.37,29.37,30.12,396800,0.24
+1970-07-16,28.75,29.62,28.75,29.25,496000,0.23
+1970-07-15,27.12,28.75,27.12,28.62,723200,0.23
+1970-07-14,26.00,26.50,25.50,26.50,364800,0.21
+1970-07-13,26.12,26.37,25.50,26.00,176000,0.21
+1970-07-10,26.00,26.75,25.50,26.12,150400,0.21
+1970-07-09,25.25,26.62,25.25,26.00,486400,0.21
+1970-07-08,24.00,24.87,23.62,24.87,326400,0.20
+1970-07-07,24.62,24.87,24.00,24.00,259200,0.19
+1970-07-06,25.75,25.75,24.50,24.62,403200,0.20
+1970-07-02,25.50,26.25,25.50,26.00,377600,0.21
+1970-07-01,25.62,25.62,25.50,25.50,524800,0.20
+1970-06-30,26.50,26.75,25.75,25.75,246400,0.21
+1970-06-29,27.00,27.00,26.50,26.50,294400,0.21
+1970-06-26,27.00,27.75,27.00,27.00,96000,0.22
+1970-06-25,27.12,27.62,26.87,27.00,211200,0.22
+1970-06-24,28.00,28.00,27.12,27.12,396800,0.22
+1970-06-23,28.62,29.25,28.00,28.25,326400,0.23
+1970-06-22,29.37,29.37,28.37,28.62,348800,0.23
+1970-06-19,29.25,29.75,28.75,29.50,419200,0.24
+1970-06-18,27.87,29.50,27.75,29.25,329600,0.23
+1970-06-17,27.75,28.62,27.75,27.87,726400,0.22
+1970-06-16,27.12,27.87,27.12,27.62,726400,0.22
+1970-06-15,26.62,27.50,26.37,26.87,659200,0.22
+1970-06-12,27.37,27.37,26.50,26.62,710400,0.21
+1970-06-11,28.50,28.50,27.50,27.50,153600,0.22
+1970-06-10,28.87,28.87,28.50,28.75,368000,0.23
+1970-06-09,29.12,29.25,28.75,29.25,204800,0.23
+1970-06-08,28.87,29.25,28.50,29.12,236800,0.23
+1970-06-05,29.50,29.50,28.75,28.87,329600,0.23
+1970-06-04,29.87,30.25,29.50,29.50,412800,0.24
+1970-06-03,30.00,30.00,29.00,29.87,646400,0.24
+1970-06-02,31.50,32.00,30.00,30.00,598400,0.24
+1970-06-01,30.00,31.75,30.00,31.50,1152000,0.25
+1970-05-29,29.87,29.87,29.12,29.87,553600,0.24
+1970-05-28,28.62,30.50,28.37,29.87,563200,0.24
+1970-05-27,27.00,29.25,27.00,28.62,617600,0.23
+1970-05-26,27.25,28.50,27.00,27.00,700800,0.22
+1970-05-25,27.75,27.75,27.00,27.25,406400,0.22
+1970-05-22,28.25,30.00,28.12,28.12,438400,0.23
+1970-05-21,29.12,29.25,27.37,28.25,515200,0.23
+1970-05-20,29.50,29.87,28.62,29.12,262400,0.23
+1970-05-19,30.50,30.50,29.50,29.50,224000,0.24
+1970-05-18,30.75,30.87,29.75,30.75,294400,0.25
+1970-05-15,28.12,30.75,27.62,30.75,940800,0.24
+1970-05-14,28.00,28.12,26.62,28.12,460800,0.22
+1970-05-13,28.37,28.50,27.25,28.00,700800,0.22
+1970-05-12,28.87,28.87,28.00,28.37,777600,0.22
+1970-05-11,30.00,30.00,28.75,29.12,355200,0.23
+1970-05-08,30.25,30.25,29.87,30.00,249600,0.24
+1970-05-07,29.75,30.37,29.75,30.25,275200,0.24
+1970-05-06,29.75,30.37,29.25,29.75,982400,0.24
+1970-05-05,28.75,30.37,28.75,29.75,259200,0.24
+1970-05-04,30.25,30.25,28.50,28.50,921600,0.23
+1970-05-01,30.00,30.50,30.00,30.50,451200,0.24
+1970-04-30,30.37,30.62,30.00,30.00,576000,0.24
+1970-04-29,29.87,30.50,29.62,30.37,982400,0.24
+1970-04-28,30.25,30.25,29.50,29.87,1328000,0.24
+1970-04-27,32.00,32.00,30.50,30.50,240000,0.24
+1970-04-24,32.38,32.63,31.62,32.00,419200,0.25
+1970-04-23,33.75,33.75,32.38,32.38,377600,0.26
+1970-04-22,34.25,34.63,34.00,34.00,182400,0.27
+1970-04-21,34.63,34.75,34.25,34.25,192000,0.27
+1970-04-20,34.75,35.00,34.00,34.63,201600,0.27
+1970-04-17,34.13,34.88,33.88,34.75,300800,0.27
+1970-04-16,34.38,34.38,33.88,34.13,144000,0.27
+1970-04-15,34.25,34.75,34.00,34.50,211200,0.27
+1970-04-14,34.63,34.63,34.13,34.25,326400,0.27
+1970-04-13,35.13,35.13,34.38,35.00,201600,0.28
+1970-04-10,36.25,36.25,35.00,35.25,128000,0.28
+1970-04-09,36.00,36.38,35.88,36.25,272000,0.29
+1970-04-08,35.88,36.00,35.63,36.00,249600,0.28
+1970-04-07,35.50,36.00,35.00,35.88,201600,0.28
+1970-04-06,35.75,36.00,35.50,35.50,108800,0.28
+1970-04-03,35.50,36.38,35.38,35.75,371200,0.28
+1970-04-02,36.25,36.50,35.50,35.50,364800,0.28
+1970-04-01,36.00,36.38,35.75,36.25,560000,0.29
+1970-03-31,36.25,36.25,35.88,36.00,204800,0.28
+1970-03-30,36.25,36.75,36.00,36.25,710400,0.29
+1970-03-26,36.75,36.88,36.25,36.25,281600,0.29
+1970-03-25,35.50,37.00,35.38,36.75,1049600,0.29
+1970-03-24,35.00,35.50,34.63,35.50,448000,0.28
+1970-03-23,34.38,35.00,34.00,35.00,230400,0.28
+1970-03-20,34.88,35.25,34.13,34.38,140800,0.27
+1970-03-19,35.13,35.25,34.63,34.88,227200,0.28
+1970-03-18,36.00,36.00,35.13,35.13,230400,0.28
+1970-03-17,35.50,36.38,35.00,36.00,556800,0.28
+1970-03-16,34.88,35.75,34.88,35.50,316800,0.28
+1970-03-13,34.50,35.25,34.50,34.50,441600,0.27
+1970-03-12,34.50,34.63,34.13,34.13,227200,0.27
+1970-03-11,34.75,34.75,34.13,34.50,313600,0.27
+1970-03-10,35.50,35.50,34.25,34.75,563200,0.27
+1970-03-09,36.38,36.63,35.63,35.75,361600,0.28
+1970-03-06,36.88,36.88,36.25,36.38,880000,0.29
+1970-03-05,36.75,37.00,36.75,36.88,396800,0.29
+1970-03-04,36.50,37.00,36.38,36.38,620800,0.29
+1970-03-03,35.88,36.75,35.88,36.50,464000,0.29
+1970-03-02,37.75,38.25,35.63,35.88,1737600,0.28
+1970-02-27,37.25,38.38,37.25,37.75,1897600,0.30
+1970-02-26,36.88,36.88,35.25,36.75,828800,0.29
+1970-02-25,34.25,37.50,34.25,37.00,2160000,0.29
+1970-02-24,33.38,33.75,33.13,33.63,841600,0.27
+1970-02-20,32.75,33.38,32.50,33.38,1177600,0.26
+1970-02-19,32.00,34.00,32.00,32.75,992000,0.26
+1970-02-18,30.25,31.00,30.12,31.00,1075200,0.25
+1970-02-17,30.00,30.37,29.75,30.25,755200,0.24
+1970-02-16,30.50,30.75,30.00,30.00,924800,0.23
+1970-02-13,30.75,31.00,30.00,30.50,608000,0.24
+1970-02-12,30.75,30.75,30.00,30.75,1296000,0.24
+1970-02-11,29.12,31.37,29.00,30.75,873600,0.24
+1970-02-10,30.25,30.62,29.12,29.12,652800,0.23
+1970-02-09,31.25,31.25,30.25,30.25,406400,0.24
+1970-02-06,31.75,31.75,30.75,31.25,633600,0.24
+1970-02-05,32.00,32.00,31.62,31.87,160000,0.25
+1970-02-04,32.88,33.00,32.00,32.00,492800,0.25
+1970-02-03,33.88,34.00,32.50,32.88,515200,0.26
+1970-02-02,33.00,34.00,33.00,33.88,275200,0.26
+1970-01-30,33.88,33.88,32.75,32.88,272000,0.26
+1970-01-29,34.00,34.00,33.00,34.00,982400,0.26
+1970-01-28,33.88,35.25,33.88,34.00,457600,0.26
+1970-01-27,34.00,34.25,33.13,33.88,700800,0.26
+1970-01-26,33.63,34.00,32.38,34.00,528000,0.26
+1970-01-23,34.75,35.00,33.63,33.63,387200,0.26
+1970-01-22,33.63,35.00,33.50,34.75,457600,0.27
+1970-01-21,32.75,33.88,32.38,33.63,512000,0.26
+1970-01-20,33.00,33.00,31.75,32.75,912000,0.26
+1970-01-19,34.00,34.00,33.00,33.00,473600,0.26
+1970-01-16,34.25,34.25,33.50,34.13,700800,0.27
+1970-01-15,35.63,35.63,34.00,34.50,694400,0.27
+1970-01-14,38.25,38.25,35.63,35.88,745600,0.28
+1970-01-13,39.50,39.50,38.38,38.38,608000,0.30
+1970-01-12,39.50,39.88,39.50,39.75,80000,0.31
+1970-01-09,39.25,40.00,39.25,39.50,134400,0.31
+1970-01-08,39.50,39.88,39.25,39.25,102400,0.31
+1970-01-07,40.00,40.00,39.25,39.50,124800,0.31
+1970-01-06,40.13,40.13,39.75,40.00,281600,0.31
+1970-01-05,40.25,40.50,40.00,40.13,172800,0.31
+1970-01-02,39.50,40.25,39.50,40.25,243200,0.31
diff --git a/data/VLO.txt b/data/VLO.txt
new file mode 100644
index 0000000..44e8ed9
--- /dev/null
+++ b/data/VLO.txt
@@ -0,0 +1,7636 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,23.99,24.38,23.68,24.08,11802500,24.08
+2012-04-16,24.06,24.12,23.32,23.36,11238400,23.36
+2012-04-13,24.67,24.76,24.12,24.14,8488600,24.14
+2012-04-12,23.86,25.13,23.85,24.93,9188100,24.93
+2012-04-11,23.99,24.30,23.74,23.79,8677700,23.79
+2012-04-10,25.12,25.12,23.59,23.60,14653900,23.60
+2012-04-09,24.56,25.04,24.39,24.71,5698100,24.71
+2012-04-05,25.11,25.42,24.64,24.94,10781100,24.94
+2012-04-04,25.49,25.96,25.12,25.27,10841900,25.27
+2012-04-03,26.30,26.30,25.04,25.40,15841800,25.40
+2012-04-02,25.66,26.54,25.38,26.33,8301100,26.33
+2012-03-30,26.76,26.99,25.22,25.77,16804900,25.77
+2012-03-29,27.05,27.05,26.08,26.65,11643200,26.65
+2012-03-28,27.43,27.69,26.93,27.32,11160600,27.32
+2012-03-27,27.02,27.86,26.91,27.52,12319300,27.52
+2012-03-26,27.25,27.27,26.67,27.05,7427700,27.05
+2012-03-23,26.51,26.93,26.27,26.69,7868300,26.69
+2012-03-22,26.83,26.90,26.25,26.44,9733600,26.44
+2012-03-21,27.50,27.68,27.11,27.14,7211400,27.14
+2012-03-20,27.61,27.61,27.26,27.46,8597400,27.46
+2012-03-19,28.04,28.17,27.81,27.95,7005000,27.95
+2012-03-16,28.13,28.60,27.98,27.99,11316900,27.99
+2012-03-15,28.04,28.20,27.67,28.02,10051900,28.02
+2012-03-14,28.36,28.59,27.86,27.98,8211500,27.98
+2012-03-13,28.34,28.50,27.93,28.48,11025800,28.48
+2012-03-12,28.45,28.51,27.83,28.22,10047100,28.22
+2012-03-09,27.90,28.68,27.76,28.56,16213300,28.56
+2012-03-08,27.19,28.09,27.19,27.87,16429100,27.87
+2012-03-07,25.23,27.20,25.22,27.00,21134100,27.00
+2012-03-06,25.25,25.43,25.07,25.17,7229900,25.17
+2012-03-05,25.97,26.05,25.50,25.69,7465200,25.69
+2012-03-02,25.51,26.80,25.51,26.02,11818600,26.02
+2012-03-01,24.63,25.97,24.63,25.70,14756700,25.70
+2012-02-29,24.82,25.10,24.45,24.49,8777800,24.49
+2012-02-28,24.52,24.85,23.95,24.79,13366900,24.79
+2012-02-27,24.25,24.67,24.15,24.53,9080900,24.53
+2012-02-24,25.81,25.86,24.29,24.39,13655500,24.39
+2012-02-23,25.55,25.84,25.22,25.80,7631100,25.80
+2012-02-22,25.69,25.70,25.27,25.51,6449100,25.51
+2012-02-21,25.11,25.80,25.11,25.53,7988300,25.53
+2012-02-17,25.39,25.59,24.85,24.99,7982500,24.99
+2012-02-16,25.04,25.65,24.65,25.35,10725700,25.35
+2012-02-15,24.66,25.06,24.56,24.87,10334100,24.87
+2012-02-14,24.34,24.86,24.30,24.62,6997000,24.62
+2012-02-13,24.98,25.04,24.34,24.45,7394800,24.45
+2012-02-10,24.98,25.29,24.67,24.81,6958700,24.66
+2012-02-09,25.26,25.38,24.83,25.29,9611300,25.14
+2012-02-08,25.29,25.68,24.87,25.04,11376700,24.89
+2012-02-07,24.73,25.39,24.55,25.29,10328400,25.14
+2012-02-06,24.30,24.94,24.21,24.86,7418000,24.71
+2012-02-03,24.33,24.68,24.01,24.63,8710700,24.48
+2012-02-02,24.19,24.21,23.90,24.08,8525700,23.93
+2012-02-01,24.52,24.68,23.92,23.98,12809700,23.84
+2012-01-31,24.47,24.82,23.52,23.99,12463900,23.84
+2012-01-30,23.80,24.45,23.70,24.28,7760800,24.13
+2012-01-27,23.80,24.48,23.68,24.12,11420000,23.97
+2012-01-26,24.74,24.79,23.68,23.89,9699700,23.75
+2012-01-25,23.98,24.86,23.57,24.65,13710400,24.50
+2012-01-24,23.34,24.35,23.27,24.19,11784400,24.04
+2012-01-23,23.52,23.76,23.24,23.52,8162900,23.38
+2012-01-20,23.05,23.51,22.81,23.51,9110900,23.37
+2012-01-19,23.24,23.30,22.79,23.00,9981400,22.86
+2012-01-18,22.35,23.20,22.32,23.05,15780200,22.91
+2012-01-17,21.19,22.07,21.14,22.03,14787200,21.90
+2012-01-13,20.73,21.23,20.59,21.02,8585800,20.89
+2012-01-12,20.37,21.12,20.30,20.94,13534500,20.81
+2012-01-11,19.96,20.52,19.72,20.45,11561900,20.33
+2012-01-10,19.94,20.23,19.85,20.08,9446000,19.96
+2012-01-09,20.46,20.50,19.56,19.61,11056200,19.49
+2012-01-06,20.00,20.44,19.83,20.37,10830300,20.25
+2012-01-05,19.81,19.93,19.12,19.81,20357800,19.69
+2012-01-04,20.93,21.05,20.30,20.42,15829900,20.30
+2012-01-03,21.35,21.39,20.79,20.93,14028000,20.80
+2011-12-30,20.70,21.19,20.61,21.05,5375200,20.92
+2011-12-29,20.75,20.83,20.52,20.75,6431200,20.62
+2011-12-28,21.26,21.35,20.62,20.77,6382700,20.64
+2011-12-27,21.08,21.42,20.97,21.26,4948300,21.13
+2011-12-23,21.15,21.22,20.83,21.04,3378300,20.91
+2011-12-22,21.17,21.30,20.83,20.99,5735800,20.86
+2011-12-21,20.72,21.09,20.45,21.03,7893000,20.90
+2011-12-20,20.33,20.89,20.27,20.82,6362000,20.69
+2011-12-19,20.61,20.61,19.82,19.89,5827500,19.77
+2011-12-16,20.56,20.89,20.31,20.52,9830500,20.40
+2011-12-15,20.70,20.79,20.27,20.34,6865900,20.22
+2011-12-14,20.27,20.52,20.00,20.36,9470300,20.24
+2011-12-13,20.84,21.05,20.26,20.46,7860000,20.34
+2011-12-12,20.86,20.98,20.33,20.70,8773300,20.57
+2011-12-09,21.14,21.27,20.84,21.15,9253000,21.02
+2011-12-08,21.69,21.71,20.71,20.88,11912600,20.75
+2011-12-07,22.32,22.34,21.83,22.06,8790800,21.93
+2011-12-06,22.64,22.75,22.25,22.37,8284600,22.23
+2011-12-05,22.82,23.15,22.45,22.80,9947500,22.66
+2011-12-02,22.42,23.22,22.41,22.56,12828100,22.42
+2011-12-01,22.23,22.54,21.91,22.12,6936400,21.99
+2011-11-30,22.40,22.82,21.98,22.27,11692800,22.14
+2011-11-29,21.33,21.70,21.05,21.39,11674000,21.26
+2011-11-28,21.42,21.46,20.97,21.19,8128700,21.06
+2011-11-25,20.30,20.66,20.17,20.23,2871900,20.11
+2011-11-23,20.58,20.90,20.36,20.40,8920700,20.28
+2011-11-22,21.12,21.48,20.81,20.88,11494300,20.75
+2011-11-21,21.55,21.69,20.67,21.08,15399100,20.95
+2011-11-18,21.96,22.40,21.69,21.81,14049700,21.68
+2011-11-17,22.27,22.95,21.63,21.87,17039700,21.74
+2011-11-16,23.96,24.17,22.50,22.56,22168400,22.42
+2011-11-15,24.19,25.07,24.13,24.88,10275400,24.73
+2011-11-14,24.66,24.80,24.00,24.43,10709600,24.28
+2011-11-11,26.06,26.18,24.53,24.77,16667500,24.47
+2011-11-10,25.68,26.15,24.67,25.61,11314000,25.30
+2011-11-09,25.64,26.36,25.44,25.51,12722100,25.20
+2011-11-08,26.31,26.44,25.92,26.33,9359300,26.01
+2011-11-07,25.47,26.20,25.38,26.18,9648500,25.86
+2011-11-04,25.26,25.80,24.81,25.80,9931500,25.49
+2011-11-03,25.50,25.60,24.80,25.44,9536900,25.13
+2011-11-02,24.94,25.21,24.55,25.15,10096300,24.85
+2011-11-01,24.00,24.76,23.43,24.23,17721200,23.94
+2011-10-31,26.24,26.25,24.36,24.60,16919700,24.30
+2011-10-28,26.00,26.79,25.82,26.70,9925400,26.38
+2011-10-27,26.80,26.86,25.65,26.24,16319600,25.92
+2011-10-26,23.52,25.68,23.41,25.15,26661600,24.85
+2011-10-25,22.50,22.65,20.79,21.84,22400000,21.58
+2011-10-24,23.90,24.02,23.07,23.25,12045000,22.97
+2011-10-21,23.72,24.14,23.29,23.68,8748400,23.39
+2011-10-20,22.96,23.48,22.58,23.38,9744400,23.10
+2011-10-19,23.24,23.72,22.71,22.83,8808000,22.55
+2011-10-18,22.49,23.64,22.14,23.39,12911300,23.11
+2011-10-17,23.55,23.60,22.52,22.63,11667800,22.36
+2011-10-14,22.99,23.63,22.93,23.62,9963000,23.34
+2011-10-13,22.01,22.73,21.78,22.65,10400200,22.38
+2011-10-12,22.00,22.57,21.70,22.24,12767800,21.97
+2011-10-11,21.24,21.93,21.06,21.72,11828700,21.46
+2011-10-10,20.29,21.12,20.24,21.04,7414700,20.79
+2011-10-07,20.58,20.63,19.55,19.78,11006700,19.54
+2011-10-06,19.65,20.51,19.42,20.29,12095500,20.05
+2011-10-05,18.23,19.76,17.77,19.61,15179600,19.37
+2011-10-04,16.82,17.96,16.40,17.96,15794600,17.74
+2011-10-03,17.65,17.97,17.05,17.17,10701600,16.96
+2011-09-30,18.18,18.50,17.77,17.78,10311000,17.57
+2011-09-29,19.02,19.18,18.13,18.60,11790500,18.38
+2011-09-28,19.31,19.52,18.43,18.46,7763300,18.24
+2011-09-27,19.72,20.01,19.06,19.20,9878900,18.97
+2011-09-26,18.75,19.24,18.02,19.20,9304900,18.97
+2011-09-23,18.60,18.97,18.37,18.48,9316300,18.26
+2011-09-22,18.87,19.30,18.22,18.57,16476000,18.35
+2011-09-21,21.02,21.24,19.86,19.89,10510800,19.65
+2011-09-20,21.52,21.77,20.95,20.98,6583700,20.73
+2011-09-19,21.75,21.76,21.06,21.41,7794100,21.15
+2011-09-16,22.50,22.59,21.91,22.19,9520500,21.92
+2011-09-15,22.37,22.49,21.96,22.41,11203300,22.14
+2011-09-14,22.29,22.33,21.54,21.96,11488300,21.70
+2011-09-13,22.38,22.55,21.81,22.09,11358300,21.82
+2011-09-12,21.94,22.72,21.71,22.34,10730800,22.07
+2011-09-09,22.77,23.08,22.05,22.32,11539800,22.05
+2011-09-08,22.72,23.85,22.56,23.19,17753900,22.91
+2011-09-07,22.05,22.40,21.90,22.28,7498700,22.01
+2011-09-06,21.01,21.74,20.80,21.65,11758500,21.39
+2011-09-02,21.87,22.29,21.56,21.94,9399600,21.68
+2011-09-01,22.85,22.99,22.42,22.49,11201100,22.22
+2011-08-31,22.31,23.27,22.22,22.72,15444200,22.45
+2011-08-30,21.56,22.17,21.25,22.00,10639200,21.73
+2011-08-29,21.21,21.73,20.91,21.70,8993500,21.44
+2011-08-26,19.99,20.99,19.82,20.87,8841400,20.62
+2011-08-25,20.59,20.80,19.92,20.21,10310600,19.97
+2011-08-24,20.12,20.56,19.80,20.46,9280400,20.21
+2011-08-23,19.17,20.23,18.95,20.13,12547800,19.89
+2011-08-22,19.49,19.62,18.78,18.94,15924100,18.71
+2011-08-19,18.93,19.65,18.75,18.82,12670400,18.59
+2011-08-18,19.77,19.85,19.06,19.26,16149300,19.03
+2011-08-17,21.25,21.57,20.76,20.95,7972800,20.70
+2011-08-16,21.24,21.32,20.72,20.97,11343900,20.72
+2011-08-15,21.14,21.62,21.05,21.53,8700400,21.27
+2011-08-12,21.02,21.30,20.62,20.90,11706500,20.60
+2011-08-11,19.52,21.12,19.43,20.76,15318100,20.46
+2011-08-10,19.67,20.30,19.20,19.26,21550500,18.98
+2011-08-09,19.00,20.09,18.56,20.04,20522700,19.75
+2011-08-08,19.26,19.59,17.87,18.32,21402400,18.06
+2011-08-05,21.30,21.73,19.31,20.71,18464500,20.41
+2011-08-04,22.80,22.86,20.88,21.00,24346500,20.70
+2011-08-03,23.60,23.66,22.55,23.26,16466500,22.92
+2011-08-02,24.63,25.02,23.55,23.56,13928500,23.22
+2011-08-01,25.41,25.55,24.53,24.94,11021000,24.58
+2011-07-29,24.47,25.23,24.11,25.12,13806300,24.76
+2011-07-28,25.53,25.79,24.78,24.84,9454100,24.48
+2011-07-27,26.21,26.47,25.34,25.44,11484200,25.07
+2011-07-26,26.27,26.83,25.33,26.48,14445300,26.10
+2011-07-25,26.19,27.10,26.11,26.68,10418900,26.30
+2011-07-22,26.95,26.95,26.43,26.71,7005000,26.32
+2011-07-21,25.97,27.00,25.83,26.89,13663900,26.50
+2011-07-20,25.82,25.94,25.67,25.74,5637200,25.37
+2011-07-19,25.37,25.73,25.26,25.65,8327200,25.28
+2011-07-18,25.07,25.16,24.68,25.12,8007600,24.76
+2011-07-15,25.03,25.41,24.99,25.26,7785200,24.90
+2011-07-14,25.74,25.85,24.73,24.82,11972900,24.46
+2011-07-13,25.61,26.10,25.43,25.50,8677100,25.13
+2011-07-12,25.06,25.60,24.94,25.24,8170200,24.88
+2011-07-11,25.61,25.76,25.18,25.32,6421700,24.95
+2011-07-08,25.90,26.21,25.74,26.18,9344500,25.80
+2011-07-07,25.69,26.38,25.61,26.32,9936200,25.94
+2011-07-06,25.46,25.66,25.19,25.30,6457600,24.93
+2011-07-05,25.64,25.74,25.20,25.49,7752700,25.12
+2011-07-01,25.57,25.91,25.02,25.79,8948200,25.42
+2011-06-30,25.08,25.63,25.07,25.57,8322800,25.20
+2011-06-29,24.84,25.20,24.24,24.95,10819200,24.59
+2011-06-28,23.92,24.73,23.87,24.60,9863800,24.25
+2011-06-27,23.17,23.84,23.12,23.70,8867200,23.36
+2011-06-24,24.71,24.87,22.96,23.18,16848800,22.85
+2011-06-23,24.53,24.81,23.87,24.76,13547900,24.40
+2011-06-22,24.91,25.41,24.75,24.95,8369800,24.59
+2011-06-21,24.45,24.97,24.38,24.89,7446000,24.53
+2011-06-20,23.93,24.34,23.80,24.24,6243800,23.89
+2011-06-17,24.45,24.62,23.76,24.10,10531500,23.75
+2011-06-16,24.30,24.70,23.85,24.17,7557400,23.82
+2011-06-15,24.95,25.13,24.20,24.34,9832400,23.99
+2011-06-14,24.68,25.57,24.68,25.26,15855400,24.90
+2011-06-13,24.33,25.39,24.14,24.33,10064500,23.98
+2011-06-10,25.19,25.32,24.78,24.96,6928900,24.60
+2011-06-09,25.18,25.81,25.14,25.40,7485900,25.03
+2011-06-08,25.55,25.84,25.05,25.16,6708400,24.80
+2011-06-07,25.27,25.92,25.24,25.57,8055800,25.20
+2011-06-06,26.17,26.37,24.91,25.10,11730900,24.74
+2011-06-03,26.04,26.69,25.82,26.33,5861100,25.95
+2011-06-02,27.06,27.23,26.39,26.46,9067000,26.08
+2011-06-01,27.34,27.65,26.95,27.09,14430300,26.70
+2011-05-31,27.40,27.58,26.85,27.50,8190800,27.10
+2011-05-27,26.57,27.17,26.54,26.92,6988700,26.53
+2011-05-26,26.23,26.63,25.93,26.42,8222000,26.04
+2011-05-25,26.26,26.51,25.60,26.26,9439400,25.88
+2011-05-24,26.26,26.57,25.73,25.84,7347000,25.47
+2011-05-23,25.71,25.96,25.21,25.93,7456400,25.56
+2011-05-20,26.51,26.56,25.91,26.05,10203200,25.67
+2011-05-19,26.78,26.85,26.21,26.51,7295900,26.13
+2011-05-18,26.11,26.81,26.11,26.58,10620300,26.20
+2011-05-17,26.04,26.43,25.59,25.90,12737500,25.53
+2011-05-16,26.56,27.04,26.16,26.23,8185700,25.85
+2011-05-13,26.92,27.28,26.46,26.68,9323400,26.25
+2011-05-12,26.86,26.90,26.18,26.53,11100000,26.10
+2011-05-11,28.21,28.46,27.00,27.06,14737700,26.62
+2011-05-10,27.99,28.70,27.81,28.48,12927200,28.02
+2011-05-09,26.85,27.75,26.85,27.68,9444300,27.23
+2011-05-06,26.71,27.53,26.55,26.79,9173000,26.35
+2011-05-05,26.36,26.76,25.76,26.31,11446400,25.88
+2011-05-04,27.19,27.19,26.15,26.69,13383700,26.26
+2011-05-03,27.99,28.00,26.99,27.21,8079700,26.77
+2011-05-02,28.42,28.60,27.82,27.98,7308500,27.52
+2011-04-29,28.12,28.39,28.06,28.30,6687100,27.84
+2011-04-28,27.95,28.42,27.59,28.14,7557300,27.68
+2011-04-27,28.62,28.62,27.41,28.01,14126300,27.55
+2011-04-26,29.31,29.55,27.84,28.02,21200000,27.56
+2011-04-25,28.90,29.35,28.51,29.11,12283600,28.64
+2011-04-21,28.53,29.10,28.45,29.03,10008100,28.56
+2011-04-20,28.12,28.45,27.96,28.37,10321600,27.91
+2011-04-19,26.94,27.79,26.77,27.74,13678400,27.29
+2011-04-18,27.16,27.29,26.65,27.08,8363100,26.64
+2011-04-15,27.72,27.81,27.34,27.54,7239200,27.09
+2011-04-14,27.71,27.78,27.12,27.60,9491500,27.15
+2011-04-13,27.48,28.12,27.33,27.99,10554400,27.53
+2011-04-12,27.27,27.89,26.90,27.16,14386500,26.72
+2011-04-11,28.12,28.56,27.52,27.56,12333000,27.11
+2011-04-08,29.04,29.20,27.71,28.19,19278000,27.73
+2011-04-07,29.62,29.67,28.67,28.99,11694900,28.52
+2011-04-06,30.74,31.12,29.74,29.82,12782500,29.33
+2011-04-05,30.30,30.70,30.08,30.50,10266500,30.00
+2011-04-04,30.16,30.28,29.93,30.07,7067600,29.58
+2011-04-01,30.06,30.27,29.79,30.02,8863100,29.53
+2011-03-31,30.19,30.68,29.80,29.82,11217100,29.33
+2011-03-30,30.85,30.96,30.13,30.73,11642400,30.23
+2011-03-29,29.84,30.47,29.29,30.44,9689600,29.94
+2011-03-28,30.02,30.08,29.47,29.57,7420700,29.09
+2011-03-25,29.01,30.00,28.99,29.93,11353400,29.44
+2011-03-24,29.11,29.15,28.20,28.79,11560300,28.32
+2011-03-23,28.01,29.12,27.91,28.83,13813600,28.36
+2011-03-22,28.31,28.40,27.65,28.10,7280300,27.64
+2011-03-21,27.89,28.31,27.59,28.30,7029000,27.84
+2011-03-18,28.30,28.39,27.30,27.34,13231400,26.90
+2011-03-17,27.92,28.20,27.70,27.91,11057200,27.46
+2011-03-16,27.92,28.29,27.11,27.44,15837400,26.99
+2011-03-15,27.48,28.30,27.30,27.91,15345900,27.46
+2011-03-14,28.44,29.35,27.99,28.89,18133900,28.42
+2011-03-11,27.06,28.13,26.53,27.98,16067900,27.52
+2011-03-10,27.25,27.27,25.60,26.32,16738100,25.89
+2011-03-09,27.16,27.82,26.89,27.71,11303200,27.26
+2011-03-08,27.89,27.89,26.87,27.19,8805000,26.75
+2011-03-07,28.75,28.80,27.40,27.83,9883200,27.38
+2011-03-04,28.98,29.05,28.43,28.67,12323200,28.20
+2011-03-03,27.41,29.03,27.29,28.98,20937200,28.51
+2011-03-02,26.99,27.13,26.30,26.90,12045700,26.46
+2011-03-01,28.17,28.35,26.87,26.98,11836200,26.54
+2011-02-28,28.73,28.87,27.85,28.18,11362300,27.72
+2011-02-25,27.24,28.58,27.15,28.56,13797800,28.10
+2011-02-24,27.27,27.59,26.52,26.80,17521100,26.36
+2011-02-23,28.20,28.54,26.70,27.75,22783500,27.30
+2011-02-22,29.13,29.50,28.15,28.17,15577000,27.71
+2011-02-18,30.01,30.24,29.32,29.42,17775300,28.94
+2011-02-17,29.54,30.42,29.23,30.29,17488500,29.80
+2011-02-16,29.23,29.61,29.04,29.18,17353300,28.71
+2011-02-15,29.14,29.25,28.21,28.45,13527400,27.99
+2011-02-14,27.91,29.51,27.87,29.08,15203000,28.61
+2011-02-11,28.22,28.48,27.57,27.97,16642100,27.47
+2011-02-10,27.01,28.13,26.49,28.08,14004400,27.57
+2011-02-09,27.91,28.08,27.10,27.35,12388400,26.86
+2011-02-08,27.38,28.06,27.01,28.00,11860800,27.50
+2011-02-07,27.11,28.03,27.07,27.30,11858400,26.81
+2011-02-04,26.23,26.64,26.05,26.53,9044500,26.05
+2011-02-03,26.26,26.40,25.53,26.11,9964300,25.64
+2011-02-02,26.03,26.99,25.98,26.43,11737600,25.95
+2011-02-01,25.75,26.10,25.58,26.06,12598200,25.59
+2011-01-31,25.45,25.51,25.18,25.36,10609200,24.90
+2011-01-28,25.35,25.49,25.01,25.15,10183100,24.70
+2011-01-27,25.48,25.79,25.05,25.37,8836000,24.91
+2011-01-26,24.59,25.39,24.53,25.30,11298000,24.84
+2011-01-25,24.32,24.43,23.95,24.32,10461800,23.88
+2011-01-24,24.14,24.44,23.94,24.41,7035000,23.97
+2011-01-21,24.01,24.36,23.85,24.13,11244800,23.69
+2011-01-20,24.55,24.70,23.52,24.08,13642100,23.65
+2011-01-19,25.51,25.57,24.69,24.78,9278000,24.33
+2011-01-18,25.09,25.57,24.89,25.57,8484500,25.11
+2011-01-14,25.09,25.09,24.45,24.99,10494600,24.54
+2011-01-13,24.65,25.18,24.57,25.04,10738400,24.59
+2011-01-12,24.42,24.81,24.30,24.56,11787500,24.12
+2011-01-11,23.85,24.34,23.80,24.16,8986100,23.72
+2011-01-10,23.58,23.90,23.43,23.73,8456700,23.30
+2011-01-07,23.77,23.94,23.50,23.83,6180200,23.40
+2011-01-06,23.88,23.99,23.46,23.78,7609400,23.35
+2011-01-05,23.13,23.82,23.03,23.76,10395700,23.33
+2011-01-04,23.86,23.89,23.01,23.19,9133500,22.77
+2011-01-03,23.48,23.79,23.37,23.75,5847700,23.32
+2010-12-31,23.15,23.70,23.00,23.12,4544000,22.70
+2010-12-30,23.42,23.48,23.08,23.14,4684800,22.72
+2010-12-29,22.91,23.50,22.87,23.35,4876200,22.93
+2010-12-28,23.03,23.23,22.88,22.91,3869300,22.50
+2010-12-27,22.89,23.05,22.75,23.01,5611200,22.60
+2010-12-23,22.81,23.05,22.63,23.02,5876900,22.60
+2010-12-22,22.77,23.00,22.67,22.72,8376200,22.31
+2010-12-21,22.24,22.84,21.98,22.80,10833600,22.39
+2010-12-20,21.25,22.19,21.19,22.18,9872800,21.78
+2010-12-17,21.23,21.38,21.06,21.08,8469900,20.70
+2010-12-16,21.10,21.37,20.90,21.31,5812500,20.93
+2010-12-15,21.35,21.54,21.05,21.05,6828700,20.67
+2010-12-14,21.54,21.54,21.19,21.40,6484700,21.01
+2010-12-13,21.77,21.80,21.34,21.36,7196900,20.97
+2010-12-10,21.07,21.66,21.03,21.62,8165100,21.23
+2010-12-09,21.16,21.26,20.79,20.99,5837800,20.61
+2010-12-08,21.30,21.44,20.78,21.09,10344300,20.71
+2010-12-07,21.22,21.44,21.14,21.24,9614100,20.86
+2010-12-06,20.95,21.30,20.90,20.98,8366500,20.60
+2010-12-03,20.58,21.12,20.50,21.08,10388500,20.70
+2010-12-02,20.18,20.78,20.15,20.73,10266800,20.36
+2010-12-01,19.75,20.23,19.69,20.16,8705800,19.80
+2010-11-30,19.31,19.66,19.24,19.48,7823800,19.13
+2010-11-29,19.47,19.64,19.23,19.57,5977400,19.22
+2010-11-26,19.65,19.72,19.40,19.56,2506100,19.21
+2010-11-24,19.45,19.87,19.41,19.84,6553400,19.48
+2010-11-23,19.54,19.62,19.21,19.36,8067400,19.01
+2010-11-22,19.40,19.75,19.20,19.69,6313600,19.33
+2010-11-19,19.70,19.73,19.27,19.57,7671200,19.22
+2010-11-18,19.30,19.93,19.30,19.76,8043100,19.40
+2010-11-17,18.70,19.32,18.65,19.10,6101600,18.76
+2010-11-16,19.30,19.44,18.62,18.76,12641800,18.42
+2010-11-15,19.91,19.99,19.48,19.52,6659600,19.17
+2010-11-12,19.78,20.20,19.66,19.97,9544600,19.56
+2010-11-11,19.50,19.98,19.39,19.96,10587000,19.55
+2010-11-10,19.10,19.57,18.92,19.54,8603800,19.14
+2010-11-09,19.21,19.37,19.07,19.14,6867000,18.75
+2010-11-08,19.09,19.25,18.96,19.20,4755900,18.81
+2010-11-05,18.96,19.22,18.83,19.14,7278900,18.75
+2010-11-04,18.38,18.97,18.33,18.93,9215600,18.54
+2010-11-03,18.10,18.26,17.83,18.14,5881500,17.77
+2010-11-02,17.99,18.10,17.84,18.00,5478500,17.63
+2010-11-01,18.12,18.29,17.77,17.82,5178100,17.45
+2010-10-29,18.17,18.24,17.79,17.95,5325900,17.58
+2010-10-28,18.30,18.52,18.22,18.22,5013400,17.85
+2010-10-27,17.95,18.33,17.90,18.20,8848700,17.83
+2010-10-26,17.97,18.22,17.56,18.00,10275300,17.63
+2010-10-25,17.75,17.97,17.71,17.77,5482600,17.41
+2010-10-22,17.69,17.78,17.55,17.65,3671000,17.29
+2010-10-21,18.19,18.20,17.52,17.69,8776600,17.33
+2010-10-20,18.04,18.24,17.93,18.15,5510100,17.78
+2010-10-19,18.15,18.32,17.93,18.04,6420200,17.67
+2010-10-18,18.02,18.50,17.93,18.45,5927600,18.07
+2010-10-15,18.30,18.34,17.93,18.10,5528800,17.73
+2010-10-14,18.36,18.68,18.00,18.16,6448000,17.79
+2010-10-13,18.05,18.50,18.04,18.26,7649800,17.89
+2010-10-12,18.00,18.03,17.72,17.97,4628000,17.60
+2010-10-11,17.97,18.16,17.87,18.09,4613900,17.72
+2010-10-08,17.64,17.99,17.55,17.89,4362400,17.52
+2010-10-07,17.52,17.72,17.43,17.67,5077900,17.31
+2010-10-06,17.55,17.70,17.31,17.44,5829400,17.08
+2010-10-05,17.39,17.70,17.35,17.58,5274700,17.22
+2010-10-04,17.57,17.65,17.17,17.25,4421300,16.90
+2010-10-01,17.69,17.77,17.45,17.65,5669000,17.29
+2010-09-30,17.45,17.60,17.21,17.51,8702200,17.15
+2010-09-29,17.00,17.50,16.98,17.27,8219900,16.92
+2010-09-28,16.85,17.15,16.80,17.07,6858500,16.72
+2010-09-27,16.81,17.10,16.71,16.88,5604900,16.53
+2010-09-24,16.86,16.97,16.75,16.82,6793600,16.48
+2010-09-23,16.67,16.85,16.57,16.64,6087200,16.30
+2010-09-22,17.01,17.24,16.73,16.77,8142700,16.43
+2010-09-21,17.21,17.33,17.03,17.15,6276100,16.80
+2010-09-20,17.00,17.33,16.96,17.24,6843300,16.89
+2010-09-17,17.26,17.33,16.95,16.99,7841400,16.64
+2010-09-16,17.22,17.37,17.13,17.21,5266400,16.86
+2010-09-15,17.28,17.38,17.02,17.34,5138000,16.98
+2010-09-14,17.39,17.51,17.14,17.42,5661000,17.06
+2010-09-13,17.12,17.39,16.99,17.36,6468100,17.00
+2010-09-10,16.89,17.25,16.89,16.96,6267200,16.61
+2010-09-09,17.01,17.09,16.76,16.83,3123400,16.49
+2010-09-08,16.90,17.12,16.76,16.87,4746000,16.52
+2010-09-07,16.80,17.11,16.60,16.92,9196800,16.57
+2010-09-03,16.89,16.99,16.74,16.94,5586100,16.59
+2010-09-02,16.23,16.74,16.21,16.64,8019500,16.30
+2010-09-01,16.01,16.33,15.91,16.20,8165400,15.87
+2010-08-31,15.99,16.09,15.65,15.77,8266900,15.45
+2010-08-30,16.09,16.30,16.02,16.02,7591000,15.69
+2010-08-27,15.72,16.15,15.49,16.10,7806700,15.77
+2010-08-26,16.18,16.19,15.55,15.65,12626900,15.33
+2010-08-25,16.07,16.13,15.72,16.07,10302600,15.74
+2010-08-24,16.18,16.30,16.03,16.19,11232400,15.86
+2010-08-23,16.58,16.80,16.31,16.37,7027000,16.03
+2010-08-20,16.58,16.71,16.29,16.54,8400500,16.20
+2010-08-19,16.99,17.10,16.60,16.75,9356800,16.41
+2010-08-18,16.81,17.20,16.63,17.04,9403200,16.69
+2010-08-17,17.05,17.06,16.60,16.74,11150300,16.40
+2010-08-16,16.84,16.98,16.71,16.90,8229300,16.55
+2010-08-13,16.91,17.18,16.85,16.85,8504000,16.46
+2010-08-12,17.12,17.17,16.89,16.93,11165100,16.53
+2010-08-11,17.69,17.70,17.08,17.14,8608200,16.74
+2010-08-10,18.06,18.13,17.78,17.99,8320500,17.57
+2010-08-09,18.11,18.27,18.07,18.23,4847300,17.80
+2010-08-06,18.10,18.32,17.67,18.06,8566100,17.64
+2010-08-05,17.92,18.39,17.71,18.31,10907000,17.88
+2010-08-04,17.63,18.04,17.54,17.98,12344200,17.56
+2010-08-03,17.19,17.75,17.07,17.68,15555700,17.27
+2010-08-02,17.25,17.26,16.99,17.11,11417000,16.71
+2010-07-30,16.87,17.05,16.66,16.99,13882800,16.59
+2010-07-29,17.15,17.30,16.72,16.90,10937700,16.50
+2010-07-28,17.36,17.62,17.01,17.03,13683600,16.63
+2010-07-27,18.05,18.15,17.28,17.39,16921700,16.98
+2010-07-26,17.10,17.64,17.02,17.56,17521800,17.15
+2010-07-23,17.08,17.15,16.85,17.09,11739200,16.69
+2010-07-22,17.15,17.38,16.86,17.15,14598200,16.75
+2010-07-21,17.44,17.44,16.85,17.03,10098400,16.63
+2010-07-20,17.07,17.32,16.98,17.28,11979700,16.88
+2010-07-19,17.33,17.37,16.95,17.15,8028500,16.75
+2010-07-16,17.75,17.84,17.29,17.36,6252400,16.95
+2010-07-15,17.73,17.95,17.42,17.88,7321800,17.46
+2010-07-14,17.95,18.03,17.41,17.63,10171200,17.22
+2010-07-13,18.12,18.20,17.97,18.09,5733800,17.67
+2010-07-12,17.88,18.03,17.57,17.79,5933500,17.37
+2010-07-09,17.89,17.96,17.63,17.89,6502500,17.47
+2010-07-08,17.75,17.98,17.50,17.90,6811200,17.48
+2010-07-07,17.05,17.66,16.91,17.61,8521900,17.20
+2010-07-06,17.20,17.56,16.69,16.85,9759400,16.46
+2010-07-02,17.36,17.46,16.73,16.91,8335400,16.51
+2010-07-01,18.03,18.14,16.98,17.26,12228000,16.86
+2010-06-30,17.70,18.37,17.64,17.98,12788800,17.56
+2010-06-29,18.23,18.26,17.37,17.68,10687600,17.27
+2010-06-28,18.80,18.80,18.38,18.50,7120200,18.07
+2010-06-25,18.13,18.92,17.88,18.77,16716900,18.33
+2010-06-24,18.05,18.26,17.85,18.07,8630900,17.65
+2010-06-23,18.00,18.21,17.56,18.16,11388000,17.74
+2010-06-22,18.08,18.26,17.70,17.80,6812500,17.38
+2010-06-21,18.25,18.59,18.00,18.14,8904500,17.72
+2010-06-18,17.98,18.07,17.70,17.99,8084200,17.57
+2010-06-17,18.19,18.25,17.75,17.94,7939900,17.52
+2010-06-16,18.14,18.22,17.73,18.16,8624700,17.74
+2010-06-15,17.76,18.23,17.72,18.20,8227000,17.77
+2010-06-14,17.46,18.15,17.46,17.53,11577500,17.12
+2010-06-11,16.97,17.28,16.87,17.25,6033800,16.85
+2010-06-10,16.68,17.30,16.67,17.27,10146000,16.87
+2010-06-09,16.97,17.05,16.24,16.36,22235100,15.98
+2010-06-08,16.97,17.32,16.45,16.86,14324300,16.47
+2010-06-07,17.38,17.47,17.03,17.11,13801200,16.71
+2010-06-04,17.70,17.91,17.16,17.27,12099600,16.87
+2010-06-03,17.88,18.25,17.72,18.20,10546000,17.77
+2010-06-02,17.55,17.83,17.21,17.83,14253600,17.41
+2010-06-01,18.23,18.92,17.52,17.56,16597900,17.15
+2010-05-28,18.74,19.00,18.42,18.68,10709300,18.24
+2010-05-27,17.95,18.83,17.94,18.80,13539400,18.36
+2010-05-26,17.69,18.02,17.53,17.59,11596800,17.18
+2010-05-25,17.15,17.41,16.83,17.38,12526500,16.97
+2010-05-24,17.98,18.24,17.71,17.71,7928400,17.30
+2010-05-21,17.42,18.32,17.31,18.14,14098500,17.72
+2010-05-20,18.39,18.47,17.76,17.88,16597200,17.46
+2010-05-19,18.99,19.09,18.38,18.82,12587400,18.38
+2010-05-18,19.70,19.96,18.90,19.04,10506300,18.59
+2010-05-17,20.00,20.27,19.06,19.46,13351900,19.00
+2010-05-14,20.44,20.52,19.79,20.13,9080000,19.61
+2010-05-13,20.55,20.86,20.46,20.63,9325800,20.10
+2010-05-12,19.65,20.61,19.60,20.56,10458000,20.03
+2010-05-11,19.45,19.96,19.35,19.57,8735900,19.06
+2010-05-10,19.20,19.84,19.18,19.73,12385600,19.22
+2010-05-07,19.23,19.57,18.31,18.52,16746600,18.04
+2010-05-06,20.21,20.32,18.12,19.35,16475200,18.85
+2010-05-05,20.05,20.85,19.64,20.36,10879600,19.83
+2010-05-04,21.09,21.09,20.28,20.47,11964700,19.94
+2010-05-03,21.02,21.42,20.80,21.37,8902600,20.82
+2010-04-30,21.18,21.49,20.75,20.79,12039100,20.25
+2010-04-29,20.52,21.24,20.45,21.16,13373000,20.61
+2010-04-28,20.02,20.45,20.02,20.43,12843100,19.90
+2010-04-27,20.36,20.58,19.88,19.90,20290900,19.39
+2010-04-26,19.92,20.32,19.86,20.12,17104800,19.60
+2010-04-23,19.49,19.91,19.45,19.88,9469500,19.37
+2010-04-22,19.13,19.48,18.86,19.45,7280000,18.95
+2010-04-21,19.60,19.75,19.00,19.23,11014700,18.73
+2010-04-20,19.16,19.67,19.02,19.58,11219100,19.07
+2010-04-19,19.04,19.36,18.76,19.01,11064000,18.52
+2010-04-16,19.77,19.80,18.86,19.15,26365700,18.66
+2010-04-15,20.37,20.42,19.68,19.87,23648400,19.36
+2010-04-14,19.78,20.38,19.70,20.36,16290200,19.83
+2010-04-13,19.60,19.83,19.44,19.67,14106800,19.16
+2010-04-12,19.92,20.00,19.54,19.60,10418400,19.09
+2010-04-09,20.22,20.45,19.85,20.01,8650200,19.49
+2010-04-08,19.72,20.21,19.31,20.02,12019600,19.50
+2010-04-07,20.61,20.61,20.00,20.11,8330500,19.59
+2010-04-06,20.56,20.84,20.46,20.74,7476400,20.20
+2010-04-05,20.14,20.66,19.96,20.63,10151200,20.10
+2010-04-01,19.84,20.21,19.68,20.02,10609100,19.50
+2010-03-31,19.81,19.82,19.50,19.70,11496300,19.19
+2010-03-30,19.92,19.96,19.70,19.84,8738400,19.33
+2010-03-29,19.84,19.99,19.64,19.89,8650300,19.38
+2010-03-26,20.00,20.07,19.30,19.72,13266500,19.21
+2010-03-25,20.81,21.00,19.84,19.87,13030600,19.36
+2010-03-24,20.11,20.76,19.96,20.69,11410100,20.16
+2010-03-23,20.30,20.36,20.10,20.30,7638900,19.78
+2010-03-22,19.79,20.38,19.65,20.29,9350200,19.77
+2010-03-19,20.60,20.66,19.96,20.31,9687300,19.79
+2010-03-18,20.67,20.84,20.35,20.55,7412200,20.02
+2010-03-17,20.63,20.97,20.55,20.66,10284800,20.13
+2010-03-16,20.42,20.60,20.26,20.56,8768500,20.03
+2010-03-15,20.36,20.42,19.92,20.36,9882600,19.83
+2010-03-12,20.52,20.58,20.11,20.44,9561800,19.91
+2010-03-11,20.41,20.91,20.18,20.41,12312600,19.88
+2010-03-10,19.61,20.59,19.59,20.52,16844400,19.99
+2010-03-09,19.43,19.70,19.41,19.53,7529800,19.03
+2010-03-08,19.59,19.88,19.55,19.62,7930800,19.11
+2010-03-05,18.92,19.63,18.92,19.57,14152000,19.06
+2010-03-04,18.67,18.86,18.50,18.82,9020100,18.33
+2010-03-03,18.31,18.84,18.27,18.62,11590400,18.14
+2010-03-02,17.59,18.42,17.51,18.20,13471200,17.73
+2010-03-01,17.65,17.76,17.60,17.64,5859800,17.18
+2010-02-26,17.46,17.78,17.42,17.52,7020200,17.07
+2010-02-25,17.32,17.45,17.12,17.45,9331900,17.00
+2010-02-24,17.49,17.79,17.29,17.60,8740200,17.15
+2010-02-23,17.71,17.78,17.28,17.48,10636600,17.03
+2010-02-22,17.99,18.00,17.70,17.78,9639100,17.32
+2010-02-19,17.75,17.94,17.57,17.89,8686100,17.43
+2010-02-18,17.78,17.87,17.61,17.69,11662600,17.23
+2010-02-17,18.00,18.10,17.71,17.82,7330200,17.36
+2010-02-16,17.84,18.03,17.77,17.97,9075400,17.51
+2010-02-12,17.78,17.80,17.51,17.70,11705400,17.24
+2010-02-11,18.01,18.09,17.61,18.00,12964000,17.49
+2010-02-10,18.01,18.11,17.63,18.00,7962700,17.49
+2010-02-09,18.07,18.29,17.83,18.10,8816800,17.58
+2010-02-08,18.14,18.22,17.81,17.85,6544300,17.34
+2010-02-05,18.05,18.17,17.49,18.16,12354900,17.64
+2010-02-04,18.64,18.72,18.08,18.11,9570500,17.59
+2010-02-03,18.93,19.15,18.64,18.94,8147200,18.40
+2010-02-02,19.21,19.31,18.82,19.26,11524600,18.71
+2010-02-01,18.66,19.19,18.65,19.16,11989400,18.61
+2010-01-29,18.46,19.05,18.39,18.42,14935200,17.89
+2010-01-28,18.65,18.78,18.00,18.43,14679800,17.90
+2010-01-27,18.84,19.06,18.33,18.69,23309700,18.16
+2010-01-26,18.26,19.05,18.18,19.02,20507100,18.48
+2010-01-25,18.33,18.55,18.05,18.35,9856200,17.83
+2010-01-22,18.69,18.75,18.09,18.18,14045900,17.66
+2010-01-21,19.08,19.21,18.53,18.90,13362500,18.36
+2010-01-20,18.69,19.22,18.62,19.12,17579600,18.57
+2010-01-19,18.75,18.93,18.57,18.87,12357100,18.33
+2010-01-15,18.25,18.79,18.15,18.77,19631200,18.23
+2010-01-14,18.06,18.37,17.90,18.27,8611500,17.75
+2010-01-13,18.20,18.20,17.66,18.06,14931200,17.54
+2010-01-12,18.17,18.28,17.79,18.21,9729300,17.69
+2010-01-11,18.86,18.93,18.22,18.51,9985900,17.98
+2010-01-08,18.93,18.98,18.53,18.69,12718700,18.16
+2010-01-07,18.78,19.05,18.38,18.95,11040100,18.41
+2010-01-06,18.39,19.02,18.16,18.81,15445100,18.27
+2010-01-05,18.12,18.57,17.97,18.35,15619100,17.83
+2010-01-04,17.25,17.94,17.11,17.89,14126600,17.38
+2009-12-31,16.90,16.94,16.62,16.75,4384500,16.27
+2009-12-30,16.74,16.94,16.74,16.86,4413400,16.38
+2009-12-29,16.81,16.89,16.73,16.80,4604200,16.32
+2009-12-28,17.02,17.12,16.72,16.81,4727500,16.33
+2009-12-24,16.94,17.09,16.81,17.06,1969500,16.57
+2009-12-23,16.97,17.14,16.69,16.91,7144700,16.43
+2009-12-22,17.10,17.15,16.93,17.04,4986100,16.55
+2009-12-21,16.76,17.16,16.72,17.10,6967400,16.61
+2009-12-18,16.74,16.94,16.65,16.69,8181400,16.21
+2009-12-17,16.63,16.96,16.63,16.69,8176100,16.21
+2009-12-16,16.92,17.05,16.69,16.71,7324600,16.23
+2009-12-15,16.80,17.07,16.68,16.77,7384100,16.29
+2009-12-14,16.81,16.97,16.72,16.79,6936600,16.31
+2009-12-11,16.84,16.89,16.48,16.61,7322600,16.14
+2009-12-10,16.32,16.82,16.32,16.75,11208700,16.27
+2009-12-09,16.31,16.61,16.16,16.27,9715700,15.81
+2009-12-08,16.22,16.46,16.12,16.20,8064900,15.74
+2009-12-07,16.46,16.68,16.15,16.36,10074300,15.89
+2009-12-04,16.26,16.48,16.02,16.41,14645500,15.94
+2009-12-03,15.96,16.25,15.96,15.97,11110100,15.51
+2009-12-02,16.13,16.19,15.93,16.01,12179800,15.55
+2009-12-01,15.99,16.23,15.91,16.08,9542900,15.62
+2009-11-30,16.05,16.07,15.80,15.89,11596800,15.44
+2009-11-27,15.97,16.17,15.76,16.00,5911700,15.54
+2009-11-25,16.10,16.37,15.95,16.35,9007300,15.88
+2009-11-24,16.34,16.37,15.95,16.01,14878100,15.55
+2009-11-23,16.66,16.75,16.18,16.23,13074000,15.77
+2009-11-20,16.60,16.74,16.36,16.47,12711700,16.00
+2009-11-19,16.74,16.80,16.27,16.36,11081800,15.89
+2009-11-18,16.92,17.15,16.74,16.82,10075500,16.34
+2009-11-17,17.01,17.07,16.74,16.88,10464000,16.40
+2009-11-16,17.13,17.48,17.01,17.07,12499200,16.58
+2009-11-13,17.04,17.26,16.81,17.06,10017900,16.57
+2009-11-12,17.36,17.49,17.01,17.01,9785300,16.52
+2009-11-11,17.36,17.69,17.28,17.45,9015600,16.95
+2009-11-10,17.38,17.45,17.06,17.28,12042700,16.79
+2009-11-09,17.45,17.61,17.14,17.33,11072000,16.84
+2009-11-06,17.56,17.80,17.11,17.29,11763600,16.80
+2009-11-05,17.88,17.96,17.62,17.72,8238700,17.07
+2009-11-04,18.11,18.32,17.58,17.70,9388700,17.05
+2009-11-03,17.52,18.05,17.34,17.96,9930200,17.30
+2009-11-02,18.15,18.32,17.41,17.75,15148300,17.10
+2009-10-30,18.95,19.04,17.91,18.10,12374700,17.43
+2009-10-29,18.88,19.16,18.67,18.94,9592100,18.24
+2009-10-28,19.69,19.88,18.61,18.70,14532700,18.01
+2009-10-27,19.87,20.64,19.00,19.39,22638300,18.68
+2009-10-26,20.68,21.39,20.27,20.27,16269800,19.52
+2009-10-23,20.75,21.78,20.62,20.67,20653600,19.91
+2009-10-22,20.11,20.43,19.75,20.12,11152200,19.38
+2009-10-21,19.94,20.93,19.92,20.14,21285300,19.40
+2009-10-20,19.65,20.44,19.60,20.11,17971300,19.37
+2009-10-19,19.89,20.01,19.62,19.66,10142500,18.94
+2009-10-16,20.07,20.11,19.60,19.74,17050400,19.01
+2009-10-15,18.68,20.15,18.68,20.15,25095600,19.41
+2009-10-14,18.96,19.14,18.53,18.81,15378900,18.12
+2009-10-13,19.21,19.40,18.90,19.18,11159400,18.48
+2009-10-12,19.49,19.78,19.15,19.18,9421800,18.48
+2009-10-09,19.49,19.60,19.16,19.38,4689700,18.67
+2009-10-08,19.42,19.67,19.18,19.60,10167200,18.88
+2009-10-07,19.02,19.66,19.00,19.31,7889900,18.60
+2009-10-06,19.51,19.70,18.95,19.16,9278300,18.46
+2009-10-05,18.30,19.34,18.05,19.24,13594300,18.53
+2009-10-02,18.75,18.87,18.45,18.63,8194600,17.95
+2009-10-01,19.46,19.70,18.99,18.99,9719000,18.29
+2009-09-30,19.63,19.79,18.90,19.39,16449900,18.68
+2009-09-29,19.61,19.84,19.39,19.46,9581800,18.74
+2009-09-28,19.61,20.02,19.39,19.71,8791900,18.99
+2009-09-25,18.98,19.83,18.98,19.46,15177600,18.74
+2009-09-24,19.79,19.79,18.79,18.93,12676400,18.23
+2009-09-23,20.41,20.49,19.78,19.82,10597000,19.09
+2009-09-22,20.49,20.82,20.14,20.35,12499200,19.60
+2009-09-21,20.09,20.21,19.79,20.14,9403800,19.40
+2009-09-18,20.80,21.08,20.07,20.22,21889200,19.48
+2009-09-17,19.19,21.10,19.07,20.50,40267300,19.75
+2009-09-16,18.90,19.23,18.78,19.23,10854200,18.52
+2009-09-15,19.19,19.25,18.67,18.88,10441500,18.19
+2009-09-14,18.77,19.15,18.71,19.07,7549700,18.37
+2009-09-11,18.85,19.19,18.67,18.93,8255100,18.23
+2009-09-10,18.31,18.75,18.15,18.75,11612500,18.06
+2009-09-09,18.68,18.79,18.33,18.41,9664700,17.73
+2009-09-08,18.49,18.91,18.45,18.75,10802600,18.06
+2009-09-04,17.97,18.40,17.96,18.36,5003500,17.69
+2009-09-03,18.05,18.19,17.78,18.12,6431000,17.45
+2009-09-02,18.03,18.29,17.91,17.94,9573300,17.28
+2009-09-01,18.61,18.97,18.18,18.23,7823800,17.56
+2009-08-31,18.65,18.75,18.36,18.74,9395900,18.05
+2009-08-28,19.08,19.18,18.80,19.00,6806100,18.30
+2009-08-27,18.83,19.13,18.56,19.04,7595100,18.34
+2009-08-26,18.75,19.18,18.70,19.00,8391100,18.30
+2009-08-25,19.16,19.19,18.81,18.89,10370600,18.20
+2009-08-24,18.85,19.37,18.62,18.91,12284700,18.21
+2009-08-21,18.20,18.60,18.14,18.49,13139400,17.81
+2009-08-20,17.52,18.00,17.52,17.95,9581600,17.29
+2009-08-19,17.06,17.71,17.05,17.65,8536900,17.00
+2009-08-18,17.20,17.38,17.15,17.25,9564600,16.62
+2009-08-17,17.23,17.45,17.05,17.15,7350300,16.52
+2009-08-14,18.21,18.30,17.63,17.79,8606400,17.14
+2009-08-13,18.22,18.35,18.02,18.21,10097600,17.54
+2009-08-12,18.12,18.35,17.98,18.07,8247300,17.41
+2009-08-11,18.41,18.48,18.00,18.21,9486100,17.54
+2009-08-10,18.27,18.57,18.18,18.52,8098800,17.84
+2009-08-07,18.97,18.98,18.50,18.52,13759500,17.69
+2009-08-06,18.75,18.97,18.60,18.70,12792400,17.87
+2009-08-05,18.65,18.99,18.54,18.83,11970200,17.99
+2009-08-04,18.47,18.84,18.36,18.73,8255900,17.90
+2009-08-03,18.30,18.69,18.16,18.64,12050100,17.81
+2009-07-31,17.79,18.21,17.78,18.00,11645300,17.20
+2009-07-30,17.90,18.20,17.67,18.04,11632200,17.24
+2009-07-29,17.98,18.02,17.35,17.70,13867600,16.91
+2009-07-28,18.26,18.42,17.75,18.32,22039500,17.50
+2009-07-27,18.35,18.91,18.15,18.77,15727700,17.93
+2009-07-24,18.14,18.46,17.97,18.31,12128400,17.49
+2009-07-23,17.85,18.39,17.84,18.32,12209600,17.50
+2009-07-22,17.74,17.90,17.60,17.72,12668300,16.93
+2009-07-21,17.97,18.15,17.78,17.93,11899600,17.13
+2009-07-20,17.61,17.85,17.48,17.81,10156500,17.02
+2009-07-17,17.17,17.48,17.15,17.42,11234900,16.64
+2009-07-16,16.85,17.25,16.80,17.21,14195000,16.44
+2009-07-15,16.73,17.05,16.67,17.00,10834800,16.24
+2009-07-14,16.34,16.66,16.20,16.39,10786200,15.66
+2009-07-13,15.62,16.27,15.50,16.21,11836600,15.49
+2009-07-10,15.80,15.94,15.45,15.57,11994500,14.88
+2009-07-09,16.08,16.29,15.61,15.84,15212300,15.13
+2009-07-08,16.15,16.20,15.29,15.82,17609300,15.12
+2009-07-07,16.59,16.61,15.84,15.86,14292400,15.15
+2009-07-06,16.25,16.67,15.95,16.65,14702800,15.91
+2009-07-02,17.17,17.17,16.37,16.55,13002900,15.81
+2009-07-01,17.25,17.59,17.05,17.42,18777800,16.64
+2009-06-30,16.55,16.95,16.38,16.89,14159900,16.14
+2009-06-29,16.63,16.84,16.47,16.63,12837100,15.89
+2009-06-26,16.57,16.58,16.21,16.48,12061600,15.75
+2009-06-25,16.00,16.70,15.91,16.69,13616800,15.95
+2009-06-24,16.39,16.79,15.89,16.03,19302400,15.32
+2009-06-23,16.45,16.64,15.95,16.56,13419100,15.82
+2009-06-22,17.04,17.07,16.23,16.25,13695100,15.53
+2009-06-19,18.00,18.00,17.11,17.19,17452100,16.42
+2009-06-18,17.28,17.68,17.07,17.42,10599000,16.64
+2009-06-17,17.12,17.35,16.80,17.24,16691200,16.47
+2009-06-16,17.45,17.80,17.15,17.25,13915300,16.48
+2009-06-15,17.49,17.59,17.10,17.31,14167500,16.54
+2009-06-12,17.59,17.83,17.46,17.61,13561900,16.83
+2009-06-11,18.36,18.36,17.63,17.67,19639500,16.88
+2009-06-10,18.34,18.48,18.06,18.19,16600900,17.38
+2009-06-09,18.60,18.67,18.05,18.15,14139100,17.34
+2009-06-08,18.19,18.37,17.92,18.24,13859700,17.43
+2009-06-05,18.71,18.74,18.10,18.21,21247500,17.40
+2009-06-04,18.43,19.02,18.20,18.25,73305500,17.44
+2009-06-03,19.64,19.79,18.12,18.40,48629900,17.58
+2009-06-02,22.70,22.84,22.36,22.38,8543600,21.38
+2009-06-01,22.86,23.49,22.64,22.81,10754700,21.79
+2009-05-29,22.25,22.49,21.91,22.37,8509200,21.37
+2009-05-28,21.11,21.99,21.00,21.85,9722300,20.88
+2009-05-27,20.87,21.66,20.87,21.07,8855400,20.13
+2009-05-26,20.40,20.97,19.98,20.80,8996700,19.87
+2009-05-22,20.99,21.02,20.43,20.55,6648300,19.63
+2009-05-21,21.27,21.27,20.46,20.76,8588100,19.69
+2009-05-20,21.80,22.58,21.57,21.62,10102500,20.51
+2009-05-19,21.16,21.82,20.96,21.54,9466200,20.43
+2009-05-18,21.01,21.25,20.79,20.95,9903900,19.87
+2009-05-15,21.07,21.65,20.65,20.84,7607900,19.77
+2009-05-14,20.70,21.55,20.14,21.28,7979200,20.18
+2009-05-13,20.70,21.35,20.35,20.65,13081200,19.59
+2009-05-12,22.00,22.04,20.77,21.13,9889300,20.04
+2009-05-11,22.56,22.73,21.71,21.81,10232900,20.69
+2009-05-08,22.30,23.62,22.22,23.30,10148600,22.10
+2009-05-07,23.36,23.61,21.58,21.88,12187900,20.75
+2009-05-06,22.19,23.00,21.87,22.65,10913000,21.48
+2009-05-05,21.59,22.03,21.37,21.87,9686000,20.74
+2009-05-04,20.81,21.92,20.78,21.85,10407000,20.73
+2009-05-01,19.89,21.00,19.84,20.65,9749500,19.59
+2009-04-30,20.66,20.74,19.58,19.84,11885700,18.82
+2009-04-29,20.89,20.94,20.22,20.49,13954900,19.44
+2009-04-28,20.86,21.27,20.66,20.82,10244600,19.75
+2009-04-27,21.20,21.26,20.55,20.74,11502200,19.67
+2009-04-24,21.60,21.92,21.28,21.68,9269700,20.56
+2009-04-23,20.77,21.60,20.52,21.29,11234600,20.19
+2009-04-22,20.21,21.14,20.15,20.50,12034800,19.45
+2009-04-21,19.98,20.49,19.64,20.38,9728500,19.33
+2009-04-20,21.24,21.30,19.80,20.08,12629400,19.05
+2009-04-17,21.57,21.91,21.25,21.72,9520200,20.60
+2009-04-16,21.07,21.75,20.56,21.54,9964900,20.43
+2009-04-15,20.40,20.99,20.21,20.89,10915700,19.82
+2009-04-14,20.36,21.00,20.25,20.56,9095600,19.50
+2009-04-13,20.60,20.83,20.19,20.62,10573700,19.56
+2009-04-09,20.84,21.10,20.56,21.00,10439200,19.92
+2009-04-08,19.47,20.33,19.15,20.16,10659100,19.12
+2009-04-07,19.20,19.77,19.01,19.39,8617100,18.39
+2009-04-06,19.35,19.70,19.05,19.68,8399200,18.67
+2009-04-03,19.40,20.09,19.11,19.84,10375200,18.82
+2009-04-02,19.01,19.82,18.99,19.52,13424000,18.52
+2009-04-01,17.64,18.57,17.62,18.43,10675900,17.48
+2009-03-31,18.33,18.38,17.45,17.90,11369400,16.98
+2009-03-30,18.52,18.71,17.30,17.73,10019300,16.82
+2009-03-27,19.40,19.74,19.02,19.05,10327300,18.07
+2009-03-26,19.17,19.98,19.04,19.87,13862000,18.85
+2009-03-25,18.47,19.09,18.10,18.64,12171700,17.68
+2009-03-24,18.05,18.67,17.83,18.28,10113700,17.34
+2009-03-23,18.69,18.69,17.50,18.55,17105700,17.60
+2009-03-20,19.54,19.57,18.00,18.03,12833500,17.10
+2009-03-19,19.10,20.08,18.80,19.43,12568000,18.43
+2009-03-18,18.57,18.74,17.83,18.51,13326100,17.56
+2009-03-17,17.98,18.52,17.35,18.50,9396400,17.55
+2009-03-16,17.42,18.52,17.42,17.92,8985900,17.00
+2009-03-13,17.90,18.00,16.89,17.33,10814700,16.44
+2009-03-12,17.06,17.64,16.81,17.58,9954200,16.68
+2009-03-11,17.26,17.72,16.54,17.07,11471600,16.19
+2009-03-10,17.16,17.66,16.80,17.03,11663400,16.15
+2009-03-09,15.95,17.24,15.95,16.63,9051900,15.77
+2009-03-06,16.51,16.89,15.71,16.24,10703600,15.40
+2009-03-05,16.99,17.14,16.18,16.35,12842300,15.51
+2009-03-04,17.87,18.27,17.27,17.40,18158600,16.50
+2009-03-03,17.54,17.90,17.02,17.20,13302600,16.31
+2009-03-02,18.84,18.93,16.90,16.98,16691100,16.11
+2009-02-27,19.65,20.26,19.09,19.38,11288200,18.38
+2009-02-26,20.91,20.97,20.16,20.24,9885800,19.20
+2009-02-25,20.25,21.04,19.39,20.52,15872800,19.46
+2009-02-24,18.80,20.04,18.62,19.87,11438200,18.85
+2009-02-23,19.48,19.88,18.46,18.52,13946700,17.57
+2009-02-20,20.05,20.10,18.54,19.15,16598800,18.16
+2009-02-19,21.70,21.94,20.39,20.65,14991400,19.59
+2009-02-18,22.34,22.34,21.00,21.25,13155000,20.16
+2009-02-17,23.40,23.66,22.02,22.11,13957700,20.97
+2009-02-13,23.52,24.50,23.50,24.07,10751000,22.83
+2009-02-12,22.69,24.14,22.40,23.99,18350900,22.76
+2009-02-11,23.60,23.76,22.46,23.02,13766900,21.84
+2009-02-10,24.65,25.00,22.93,23.20,12479400,22.01
+2009-02-09,23.81,24.88,23.79,24.47,10256900,23.21
+2009-02-06,23.62,23.95,23.23,23.74,11441500,22.38
+2009-02-05,23.71,24.02,23.06,23.71,15526600,22.35
+2009-02-04,23.60,24.39,23.57,23.92,12653900,22.55
+2009-02-03,23.14,23.74,22.87,23.51,11550700,22.16
+2009-02-02,23.60,23.60,22.52,22.90,12605800,21.58
+2009-01-30,25.04,25.20,23.65,24.12,14205200,22.73
+2009-01-29,24.78,25.15,24.06,24.69,10055400,23.27
+2009-01-28,24.67,25.59,23.92,25.25,15709700,23.80
+2009-01-27,25.19,25.35,23.56,24.26,16508100,22.87
+2009-01-26,24.43,26.20,24.43,25.85,15079500,24.36
+2009-01-23,22.60,24.85,22.44,24.59,12527000,23.18
+2009-01-22,24.40,24.87,22.73,23.30,18381100,21.96
+2009-01-21,23.67,24.99,23.43,24.93,14027900,23.50
+2009-01-20,23.59,24.50,23.04,23.38,16874600,22.04
+2009-01-16,23.68,24.25,22.88,24.03,12992300,22.65
+2009-01-15,22.25,23.08,21.19,22.87,13698300,21.56
+2009-01-14,23.39,23.46,21.34,22.18,14300700,20.91
+2009-01-13,23.04,24.36,23.01,23.99,12110600,22.61
+2009-01-12,23.87,23.96,22.68,22.95,10212300,21.63
+2009-01-09,24.68,24.86,23.43,24.00,9196000,22.62
+2009-01-08,23.24,24.76,23.24,24.60,10717300,23.19
+2009-01-07,24.51,24.80,23.05,23.68,9637600,22.32
+2009-01-06,25.36,25.90,24.67,24.95,15397400,23.52
+2009-01-05,23.47,24.90,23.15,24.60,16955200,23.19
+2009-01-02,21.69,23.52,21.50,23.24,9448700,21.90
+2008-12-31,21.44,21.99,20.84,21.64,8271200,20.40
+2008-12-30,20.83,21.56,20.38,21.55,5928200,20.31
+2008-12-29,21.01,21.54,20.40,20.83,6323300,19.63
+2008-12-26,20.71,20.80,20.21,20.64,3137500,19.45
+2008-12-24,20.09,20.61,19.75,20.49,3060800,19.31
+2008-12-23,20.58,21.43,20.05,20.40,8642500,19.23
+2008-12-22,22.70,22.70,20.13,20.63,11695900,19.44
+2008-12-19,22.60,22.88,21.68,22.72,16225700,21.41
+2008-12-18,22.62,23.49,21.68,22.04,16270500,20.77
+2008-12-17,20.89,22.81,20.58,22.35,16610400,21.07
+2008-12-16,19.80,20.94,19.38,20.83,12550300,19.63
+2008-12-15,19.90,20.14,18.97,19.33,9592500,18.22
+2008-12-12,18.49,19.45,18.00,19.17,9194900,18.07
+2008-12-11,19.88,20.58,19.13,19.51,11380600,18.39
+2008-12-10,19.50,20.25,18.91,19.61,11012800,18.48
+2008-12-09,18.33,19.58,18.26,18.79,11658500,17.71
+2008-12-08,17.56,18.88,17.50,18.53,15103000,17.47
+2008-12-05,15.88,17.02,15.10,16.96,12832600,15.99
+2008-12-04,17.29,18.75,15.76,16.20,17825700,15.27
+2008-12-03,16.80,17.80,16.53,17.72,15509200,16.70
+2008-12-02,16.86,17.44,16.55,17.38,13105700,16.38
+2008-12-01,17.57,17.60,16.17,16.23,11995800,15.30
+2008-11-28,18.20,18.50,17.46,18.35,4016800,17.30
+2008-11-26,17.36,18.45,17.15,18.36,13613600,17.31
+2008-11-25,17.83,17.94,16.65,17.63,11951300,16.62
+2008-11-24,17.06,17.85,16.37,17.41,13451700,16.41
+2008-11-21,14.59,16.50,14.30,16.36,18262500,15.42
+2008-11-20,15.98,16.01,13.94,14.05,16819400,13.24
+2008-11-19,18.25,18.25,16.40,16.45,13195400,15.50
+2008-11-18,19.09,19.31,17.41,18.50,15126900,17.44
+2008-11-17,19.10,19.73,18.75,18.89,11571400,17.80
+2008-11-14,18.96,20.72,18.25,19.51,14612800,18.39
+2008-11-13,17.64,19.45,16.70,19.35,13587400,18.24
+2008-11-12,18.51,18.85,17.57,17.62,10397800,16.61
+2008-11-11,19.48,19.49,18.32,19.11,9813700,18.01
+2008-11-10,19.95,20.18,19.05,19.73,9823600,18.60
+2008-11-07,18.85,19.74,18.50,19.24,11350800,18.13
+2008-11-06,20.41,20.50,18.39,18.66,15439500,17.45
+2008-11-05,21.38,22.10,20.66,20.70,15834000,19.35
+2008-11-04,20.66,22.00,20.00,21.97,17981700,20.54
+2008-11-03,21.21,21.21,19.71,20.29,11886700,18.97
+2008-10-31,18.89,21.40,18.55,20.58,25011600,19.24
+2008-10-30,18.50,19.50,17.62,19.22,19891500,17.97
+2008-10-29,17.34,18.94,16.52,17.45,22108000,16.32
+2008-10-28,16.99,17.17,15.69,16.81,24120900,15.72
+2008-10-27,15.54,16.50,15.11,15.11,14804700,14.13
+2008-10-24,14.64,16.35,14.59,15.96,16143300,14.92
+2008-10-23,18.29,18.29,15.82,17.08,21767100,15.97
+2008-10-22,19.20,19.65,17.13,17.92,15273400,16.75
+2008-10-21,19.64,21.00,19.43,20.11,15289800,18.80
+2008-10-20,19.36,20.20,18.75,20.11,16957600,18.80
+2008-10-17,17.19,19.50,16.83,18.12,16160600,16.94
+2008-10-16,17.80,18.46,15.76,17.62,23430600,16.47
+2008-10-15,21.00,21.30,17.38,17.52,17226400,16.38
+2008-10-14,22.57,23.80,20.90,21.90,16722500,20.48
+2008-10-13,20.00,21.80,17.41,21.59,20618800,20.19
+2008-10-10,17.26,20.30,16.98,18.30,30781500,17.11
+2008-10-09,23.07,23.17,18.84,19.06,17867600,17.82
+2008-10-08,21.51,23.11,20.02,22.44,23447200,20.98
+2008-10-07,24.68,25.32,22.55,22.75,18267100,21.27
+2008-10-06,24.35,24.35,21.49,24.35,21749900,22.77
+2008-10-03,26.23,28.29,25.46,25.71,15186100,24.04
+2008-10-02,29.35,29.35,25.82,25.88,14854300,24.20
+2008-10-01,29.79,30.36,28.69,29.28,13025200,27.38
+2008-09-30,30.75,30.83,29.54,30.30,11493800,28.33
+2008-09-29,33.01,33.50,28.20,29.98,17239100,28.03
+2008-09-26,34.31,35.78,32.90,34.17,11427600,31.95
+2008-09-25,34.38,36.16,33.75,35.71,12432900,33.39
+2008-09-24,33.04,34.08,32.10,34.00,11021200,31.79
+2008-09-23,32.21,33.75,32.09,32.69,12815200,30.56
+2008-09-22,34.03,34.47,31.58,32.00,12168500,29.92
+2008-09-19,34.00,34.41,32.25,34.18,15230100,31.96
+2008-09-18,31.24,32.65,30.26,32.16,16641500,30.07
+2008-09-17,31.51,33.70,30.04,30.53,18587100,28.54
+2008-09-16,30.42,32.20,28.91,31.77,20162400,29.70
+2008-09-15,33.60,33.72,30.37,31.19,21821000,29.16
+2008-09-12,33.82,36.22,33.40,35.87,23271300,33.54
+2008-09-11,31.33,33.15,30.65,33.03,20868500,30.88
+2008-09-10,30.78,31.66,29.32,30.90,17067100,28.89
+2008-09-09,34.01,34.01,30.34,30.51,21321700,28.53
+2008-09-08,34.15,34.84,32.89,34.60,14358500,32.35
+2008-09-05,33.49,33.99,32.03,33.38,11697500,31.21
+2008-09-04,35.43,35.55,33.51,33.67,13158700,31.48
+2008-09-03,33.25,35.03,32.79,34.77,14443400,32.51
+2008-09-02,35.90,35.90,32.77,33.04,14639100,30.89
+2008-08-29,35.49,35.49,34.61,34.76,6982900,32.50
+2008-08-28,35.50,35.98,34.15,35.02,8064300,32.74
+2008-08-27,33.89,35.95,33.80,35.02,13268600,32.74
+2008-08-26,33.39,34.07,33.15,33.60,7111900,31.41
+2008-08-25,33.55,34.35,32.88,33.10,5684000,30.95
+2008-08-22,34.34,34.45,33.25,33.66,6232100,31.47
+2008-08-21,34.21,34.62,33.74,34.18,6510600,31.96
+2008-08-20,33.15,35.15,32.80,34.87,11358900,32.60
+2008-08-19,32.49,33.54,32.24,33.42,8084500,31.25
+2008-08-18,34.38,34.49,32.40,32.63,8244400,30.51
+2008-08-15,34.20,34.83,33.72,34.23,9319300,32.00
+2008-08-14,34.83,34.85,33.60,33.93,8722900,31.72
+2008-08-13,33.88,35.13,33.50,34.79,11625300,32.53
+2008-08-12,35.22,35.47,33.63,33.78,10226400,31.58
+2008-08-11,34.96,35.72,34.16,34.86,10681700,32.59
+2008-08-08,33.44,34.95,32.81,34.72,13249800,32.46
+2008-08-07,34.22,34.70,32.77,32.94,11655500,30.80
+2008-08-06,32.29,34.60,32.29,34.47,17288700,32.23
+2008-08-05,31.17,32.65,30.75,32.14,15550700,30.05
+2008-08-04,32.22,32.65,30.78,30.99,11476400,28.97
+2008-08-01,33.44,33.44,32.16,32.95,8072700,30.67
+2008-07-31,34.57,34.87,33.25,33.41,11100000,31.10
+2008-07-30,33.97,35.27,33.25,35.16,15573200,32.72
+2008-07-29,32.71,33.35,31.30,33.33,17538600,31.02
+2008-07-28,32.45,32.53,31.59,31.81,10717700,29.61
+2008-07-25,32.10,32.49,31.50,31.88,8615200,29.67
+2008-07-24,33.98,33.99,31.23,31.44,14209000,29.26
+2008-07-23,35.65,35.76,33.43,33.58,13891800,31.25
+2008-07-22,35.69,36.17,34.49,35.26,13524000,32.82
+2008-07-21,33.71,36.30,33.45,35.72,14774900,33.25
+2008-07-18,33.25,34.05,32.67,33.11,11092800,30.82
+2008-07-17,32.90,33.80,32.25,33.56,17714200,31.23
+2008-07-16,32.55,33.65,31.56,32.42,18557600,30.17
+2008-07-15,31.50,33.54,29.70,32.22,24092400,29.99
+2008-07-14,33.01,33.01,31.40,31.72,9200700,29.52
+2008-07-11,33.00,33.43,31.28,32.63,15828300,30.37
+2008-07-10,34.29,34.35,32.83,33.80,14766700,31.46
+2008-07-09,36.63,36.95,34.23,34.39,12975600,32.01
+2008-07-08,37.35,37.35,35.05,36.52,14228900,33.99
+2008-07-07,38.00,38.72,36.32,36.79,14842300,34.24
+2008-07-03,38.01,38.06,36.56,37.09,9493500,34.52
+2008-07-02,40.32,40.64,37.76,37.92,13444400,35.29
+2008-07-01,40.24,40.74,39.40,40.38,10785500,37.58
+2008-06-30,39.89,41.34,39.71,41.18,12213800,38.33
+2008-06-27,41.20,41.20,39.20,39.96,19105000,37.19
+2008-06-26,42.99,43.30,41.04,41.25,12872600,38.39
+2008-06-25,43.10,44.35,42.70,43.74,13374000,40.71
+2008-06-24,43.60,43.89,42.06,43.16,11888200,40.17
+2008-06-23,43.07,43.92,42.50,43.44,9502100,40.43
+2008-06-20,43.85,43.87,42.25,42.51,11622800,39.56
+2008-06-19,44.25,44.39,43.35,44.17,12485800,41.11
+2008-06-18,44.60,45.25,43.34,44.06,9655700,41.01
+2008-06-17,44.62,45.43,44.35,45.02,8465800,41.90
+2008-06-16,44.85,44.85,43.66,44.12,8695700,41.06
+2008-06-13,44.61,45.29,44.13,44.84,7249100,41.73
+2008-06-12,44.80,45.92,44.20,44.42,9989700,41.34
+2008-06-11,44.66,45.05,43.06,44.68,12283500,41.58
+2008-06-10,44.85,45.67,44.20,44.60,12331100,41.51
+2008-06-09,46.79,46.85,44.57,45.35,13450900,42.21
+2008-06-06,49.30,49.33,46.20,46.33,20190900,43.12
+2008-06-05,49.74,49.84,48.34,49.64,11442200,46.20
+2008-06-04,52.52,52.86,49.05,49.38,17125500,45.96
+2008-06-03,52.68,53.94,51.78,52.11,14014500,48.50
+2008-06-02,50.92,52.97,50.84,52.88,15080000,49.22
+2008-05-30,49.20,51.20,48.78,50.84,14331200,47.32
+2008-05-29,49.57,49.60,48.44,48.64,8328200,45.27
+2008-05-28,48.09,49.60,48.00,49.56,13107600,46.13
+2008-05-27,48.75,48.75,46.86,47.47,11416300,44.18
+2008-05-23,49.99,50.24,48.21,48.61,6885500,45.24
+2008-05-22,49.50,50.89,49.41,49.81,10489700,46.22
+2008-05-21,50.15,50.77,49.38,49.50,12304900,45.93
+2008-05-20,49.61,50.25,48.79,50.12,9026700,46.51
+2008-05-19,48.50,50.35,48.50,49.69,12187600,46.11
+2008-05-16,47.55,48.84,47.46,48.43,10272500,44.94
+2008-05-15,47.76,47.95,46.68,47.64,9459700,44.21
+2008-05-14,47.17,48.58,47.00,47.43,11024200,44.01
+2008-05-13,47.05,47.48,46.46,47.14,10350800,43.74
+2008-05-12,45.06,47.24,45.01,47.03,13046100,43.64
+2008-05-09,45.79,46.14,44.55,44.56,14756900,41.35
+2008-05-08,47.90,48.11,45.94,46.27,13487600,42.93
+2008-05-07,47.87,48.90,47.52,47.61,10804000,44.18
+2008-05-06,48.82,48.95,47.20,47.80,12713600,44.35
+2008-05-05,49.54,49.88,48.75,49.27,6233400,45.72
+2008-05-02,49.75,49.86,48.72,49.38,7258700,45.82
+2008-05-01,48.61,50.03,47.39,49.75,13862200,46.16
+2008-04-30,51.13,51.13,48.31,48.85,16019500,45.33
+2008-04-29,53.36,53.36,50.90,51.49,10386500,47.78
+2008-04-28,51.77,53.07,51.30,52.93,10040800,49.11
+2008-04-25,51.74,52.04,50.85,51.85,6315000,48.11
+2008-04-24,52.20,52.84,50.06,51.38,9269600,47.68
+2008-04-23,53.01,54.23,51.72,52.20,9283800,48.44
+2008-04-22,53.81,55.00,52.58,52.79,9088800,48.98
+2008-04-21,52.50,53.93,52.43,53.50,6405000,49.64
+2008-04-18,53.20,54.00,52.15,52.55,8936700,48.76
+2008-04-17,51.67,53.94,51.30,52.99,12707000,49.17
+2008-04-16,49.10,51.80,48.79,51.68,14027800,47.95
+2008-04-15,48.64,48.76,47.60,48.56,7015700,45.06
+2008-04-14,48.49,49.07,47.61,48.00,8232500,44.54
+2008-04-11,48.60,49.08,47.58,47.70,5725300,44.26
+2008-04-10,48.81,49.33,47.94,49.12,8498300,45.58
+2008-04-09,50.23,50.62,48.75,49.00,8303600,45.47
+2008-04-08,49.50,50.47,49.32,49.93,4897400,46.33
+2008-04-07,51.09,51.16,49.48,49.63,7547100,46.05
+2008-04-04,51.80,52.11,49.75,50.61,9040000,46.96
+2008-04-03,51.73,52.95,51.32,51.60,6698600,47.88
+2008-04-02,51.99,53.20,51.28,51.97,10655600,48.22
+2008-04-01,49.26,51.91,49.26,51.91,10950300,48.17
+2008-03-31,49.25,49.66,48.14,49.11,7472500,45.57
+2008-03-28,49.08,50.08,48.51,48.95,7290700,45.42
+2008-03-27,50.30,50.76,48.45,48.47,14334600,44.98
+2008-03-26,48.28,50.02,47.94,48.96,13648000,45.43
+2008-03-25,48.76,50.95,47.63,48.10,19438100,44.63
+2008-03-24,49.69,51.70,49.69,50.08,8286200,46.47
+2008-03-20,48.96,50.53,48.14,49.51,16092800,45.94
+2008-03-19,50.20,52.41,48.90,49.04,18602000,45.50
+2008-03-18,47.77,50.36,47.76,50.06,16610300,46.45
+2008-03-17,47.87,48.48,44.94,46.69,15080300,43.32
+2008-03-14,51.01,51.22,48.07,49.11,13548900,45.57
+2008-03-13,49.99,51.33,49.51,51.03,8975000,47.35
+2008-03-12,53.24,53.50,50.36,50.65,11614900,47.00
+2008-03-11,52.97,53.86,51.87,53.80,7569900,49.92
+2008-03-10,52.91,53.53,51.57,51.75,7654200,48.02
+2008-03-07,52.70,54.47,51.66,52.51,9163000,48.72
+2008-03-06,55.80,56.00,53.40,53.52,8089200,49.66
+2008-03-05,56.68,57.45,54.22,56.23,10735700,52.18
+2008-03-04,57.40,58.16,55.54,56.67,7748500,52.58
+2008-03-03,57.58,58.75,56.87,57.89,6751000,53.72
+2008-02-29,58.49,58.90,57.36,57.77,7516100,53.61
+2008-02-28,60.93,60.93,57.33,58.27,10823300,54.07
+2008-02-27,62.10,62.48,60.55,60.81,5776000,56.43
+2008-02-26,60.91,62.97,60.78,62.36,6592000,57.86
+2008-02-25,59.96,61.47,58.91,61.08,6124400,56.68
+2008-02-22,60.15,60.19,58.25,59.93,5432200,55.61
+2008-02-21,61.54,61.82,59.45,59.84,6631400,55.53
+2008-02-20,60.56,61.89,60.25,61.44,7439700,57.01
+2008-02-19,59.98,61.14,59.58,60.66,7352300,56.29
+2008-02-15,57.81,58.48,56.51,58.37,7819000,54.16
+2008-02-14,59.54,60.00,58.50,58.76,4872000,54.52
+2008-02-13,58.68,59.62,57.60,59.20,7120200,54.93
+2008-02-12,59.16,60.64,56.62,57.69,9190500,53.53
+2008-02-11,58.89,59.19,57.38,58.92,6679600,54.67
+2008-02-08,56.93,59.21,56.93,58.89,6576300,54.53
+2008-02-07,56.00,57.86,55.16,57.13,7488100,52.90
+2008-02-06,57.72,57.98,56.22,56.48,8016700,52.30
+2008-02-05,58.99,59.58,57.00,57.22,7204100,52.99
+2008-02-04,60.22,60.87,59.78,60.08,4478800,55.64
+2008-02-01,59.41,60.30,59.02,60.17,7012200,55.72
+2008-01-31,59.18,59.79,57.44,59.06,9595000,54.69
+2008-01-30,60.27,61.56,58.85,59.55,11356000,55.14
+2008-01-29,59.06,61.39,58.94,60.58,19245100,56.10
+2008-01-28,54.50,56.05,54.15,54.90,8487900,50.84
+2008-01-25,56.27,57.52,54.24,54.59,10614200,50.55
+2008-01-24,53.59,55.64,53.50,55.33,12290300,51.24
+2008-01-23,51.80,53.16,47.80,53.05,17604500,49.13
+2008-01-22,51.63,53.48,50.75,52.98,10441700,49.06
+2008-01-18,52.61,54.20,51.64,54.03,13889200,50.03
+2008-01-17,54.60,55.42,51.81,52.12,14021900,48.26
+2008-01-16,54.90,55.71,52.33,53.66,20855000,49.69
+2008-01-15,58.20,58.38,54.90,54.90,21046400,50.84
+2008-01-14,60.22,60.25,59.33,59.87,11905200,55.44
+2008-01-11,62.00,62.00,59.26,59.62,10304900,55.21
+2008-01-10,61.11,62.75,60.62,62.36,7363900,57.75
+2008-01-09,63.48,63.48,60.71,61.67,11385900,57.11
+2008-01-08,64.23,65.32,63.05,63.23,8701900,58.55
+2008-01-07,63.42,64.19,62.39,63.70,10773500,58.99
+2008-01-04,66.00,66.03,63.80,64.14,9108500,59.39
+2008-01-03,69.69,69.69,65.95,66.43,10528400,61.52
+2008-01-02,70.17,71.12,69.00,69.45,6001100,64.31
+2007-12-31,70.46,70.52,69.50,70.03,4270300,64.85
+2007-12-28,70.26,70.99,69.44,70.55,4139900,65.33
+2007-12-27,71.10,71.10,70.05,70.05,3426700,64.87
+2007-12-26,71.00,71.20,70.64,70.99,3579600,65.74
+2007-12-24,70.42,71.25,70.42,70.98,2278200,65.73
+2007-12-21,70.35,70.78,69.96,70.72,8396100,65.49
+2007-12-20,70.07,70.30,69.33,69.90,5383300,64.73
+2007-12-19,68.72,70.08,68.60,69.68,6715800,64.53
+2007-12-18,67.41,68.97,66.39,68.57,7045100,63.50
+2007-12-17,66.89,68.75,66.70,67.06,7613000,62.10
+2007-12-14,65.68,66.95,64.68,66.65,7210800,61.72
+2007-12-13,66.00,66.76,65.00,66.05,4940600,61.16
+2007-12-12,65.59,67.05,65.00,66.43,9056400,61.52
+2007-12-11,66.00,66.93,64.67,64.98,5687200,60.17
+2007-12-10,66.57,66.59,65.45,65.97,4437700,61.09
+2007-12-07,65.92,66.98,65.58,66.52,5635200,61.60
+2007-12-06,64.44,66.22,64.02,65.92,6499000,61.04
+2007-12-05,64.69,65.00,63.57,64.68,8663100,59.89
+2007-12-04,65.18,65.18,63.84,64.24,5253500,59.49
+2007-12-03,65.20,65.76,64.85,65.44,6800200,60.60
+2007-11-30,64.74,65.55,64.50,65.10,9311900,60.28
+2007-11-29,63.49,64.79,63.01,63.73,7413600,59.02
+2007-11-28,62.38,63.46,61.25,63.03,9433900,58.37
+2007-11-27,63.58,63.58,60.80,62.00,14396200,57.41
+2007-11-26,65.91,66.63,63.84,64.05,6925800,59.31
+2007-11-23,65.40,65.96,64.67,65.96,3130700,61.08
+2007-11-21,66.31,66.41,64.95,65.08,6949900,60.27
+2007-11-20,66.95,67.30,65.93,66.73,7484900,61.79
+2007-11-19,67.75,67.75,65.72,66.01,6981500,61.13
+2007-11-16,67.88,68.37,66.90,67.66,8468900,62.65
+2007-11-15,69.09,69.53,66.28,67.22,10586300,62.25
+2007-11-14,70.60,70.89,69.24,69.50,5797300,64.36
+2007-11-13,68.32,70.42,67.80,70.32,8537000,65.12
+2007-11-12,68.00,69.30,67.18,68.19,8246500,63.15
+2007-11-09,69.30,69.53,67.79,68.52,7538600,63.45
+2007-11-08,70.70,71.50,68.25,69.83,8602400,64.66
+2007-11-07,73.00,73.00,70.55,70.67,7773500,65.44
+2007-11-06,70.51,72.96,70.30,72.73,10580800,67.35
+2007-11-05,68.27,70.12,68.27,69.42,5024300,64.28
+2007-11-02,69.62,70.58,68.23,69.68,7062200,64.41
+2007-11-01,68.99,71.15,68.80,68.89,7587500,63.68
+2007-10-31,70.22,71.33,69.75,70.43,7762200,65.11
+2007-10-30,71.32,71.87,69.33,69.64,7473600,64.38
+2007-10-29,73.44,73.68,71.24,71.58,6668100,66.17
+2007-10-26,74.88,75.75,72.56,73.13,14009700,67.60
+2007-10-25,70.75,72.90,70.00,72.11,10899500,66.66
+2007-10-24,67.81,70.31,67.40,70.15,10994300,64.85
+2007-10-23,68.80,68.81,67.10,68.32,5487600,63.16
+2007-10-22,67.02,68.50,66.33,68.40,10027400,63.23
+2007-10-19,70.70,70.80,68.34,68.47,11074700,63.30
+2007-10-18,70.62,71.88,70.28,71.22,4979700,65.84
+2007-10-17,73.40,73.40,70.46,71.42,8912700,66.02
+2007-10-16,73.37,73.55,72.38,72.74,6730900,67.24
+2007-10-15,74.10,74.99,72.93,73.77,6676000,68.19
+2007-10-12,72.75,74.05,72.42,73.49,6198600,67.94
+2007-10-11,74.45,75.66,71.83,73.25,11596500,67.71
+2007-10-10,70.06,75.22,69.95,74.25,18326800,68.64
+2007-10-09,71.25,72.49,70.56,72.19,10616500,66.73
+2007-10-08,68.85,71.28,68.81,70.77,12026500,65.42
+2007-10-05,68.20,68.87,67.13,68.35,6283300,63.18
+2007-10-04,66.65,68.04,65.97,67.86,5399100,62.73
+2007-10-03,67.36,68.00,66.50,67.09,6946900,62.02
+2007-10-02,67.09,68.20,66.60,67.90,7199300,62.77
+2007-10-01,66.92,67.57,66.39,67.44,6598900,62.34
+2007-09-28,68.00,68.49,66.92,67.18,6360500,62.10
+2007-09-27,69.08,69.08,67.32,67.56,5991500,62.45
+2007-09-26,69.70,69.75,67.16,68.26,9754000,63.10
+2007-09-25,70.02,70.17,68.61,68.85,8313300,63.65
+2007-09-24,71.23,71.57,70.58,70.87,7074600,65.51
+2007-09-21,70.74,71.39,70.09,71.05,6780900,65.68
+2007-09-20,69.78,70.55,69.15,70.09,4928500,64.79
+2007-09-19,70.64,71.55,68.91,69.57,8513900,64.31
+2007-09-18,68.71,70.50,68.04,70.20,6640800,64.89
+2007-09-17,69.12,69.21,67.41,68.58,5959700,63.40
+2007-09-14,68.30,69.77,68.21,69.29,4875000,64.05
+2007-09-13,66.97,69.45,66.97,68.72,9377200,63.53
+2007-09-12,67.80,68.31,66.38,66.75,13274900,61.71
+2007-09-11,68.05,68.31,66.51,67.90,8426000,62.77
+2007-09-10,69.19,69.28,66.90,68.03,6883400,62.89
+2007-09-07,69.70,69.93,68.28,69.36,8229900,64.12
+2007-09-06,71.65,72.30,69.60,70.39,8968700,65.07
+2007-09-05,70.12,71.22,70.06,70.98,6435400,65.62
+2007-09-04,68.10,71.27,67.97,70.60,7148700,65.26
+2007-08-31,68.98,69.32,68.32,68.51,5734800,63.33
+2007-08-30,67.35,69.23,67.15,68.05,5084000,62.91
+2007-08-29,66.64,68.50,66.33,68.16,6489000,63.01
+2007-08-28,67.39,67.44,65.78,66.02,6589500,61.03
+2007-08-27,67.07,68.13,67.07,67.58,5464200,62.47
+2007-08-24,66.54,68.28,66.42,68.14,6708500,62.99
+2007-08-23,65.86,66.60,65.23,66.28,7128200,61.27
+2007-08-22,63.94,65.61,63.75,65.26,9873100,60.33
+2007-08-21,63.42,63.92,62.15,63.11,7119000,58.34
+2007-08-20,63.60,64.32,62.71,64.03,8342800,59.19
+2007-08-17,64.20,65.20,63.52,64.59,12726800,59.71
+2007-08-16,62.25,62.90,60.00,62.41,16739300,57.69
+2007-08-15,65.80,66.00,62.83,63.39,10684500,58.60
+2007-08-14,67.69,67.69,64.73,65.10,9288600,60.18
+2007-08-13,69.45,69.70,66.24,66.72,11841100,61.68
+2007-08-10,67.00,69.44,66.01,68.90,14441300,63.69
+2007-08-09,66.07,69.93,64.72,67.55,19504800,62.44
+2007-08-08,64.53,68.22,64.14,67.29,16791700,62.20
+2007-08-07,62.60,64.57,62.20,64.02,11770400,59.18
+2007-08-06,61.86,63.08,60.37,63.07,15571700,58.30
+2007-08-03,64.87,65.00,61.70,61.92,12523300,57.13
+2007-08-02,63.91,64.99,62.42,64.59,15101700,59.59
+2007-08-01,66.84,67.19,62.20,63.58,22573600,58.66
+2007-07-31,69.21,69.70,66.66,67.01,14061500,61.83
+2007-07-30,67.63,69.11,66.02,69.07,11609000,63.73
+2007-07-27,68.50,69.10,66.71,67.47,12003600,62.25
+2007-07-26,69.75,70.08,66.19,68.50,15362500,63.20
+2007-07-25,71.20,71.20,67.53,70.10,16971000,64.68
+2007-07-24,71.91,71.91,69.18,70.64,18110100,65.17
+2007-07-23,73.23,73.58,72.18,72.65,10620500,67.03
+2007-07-20,74.30,74.35,72.10,73.13,14323800,67.47
+2007-07-19,75.65,75.70,74.01,74.52,13199600,68.75
+2007-07-18,75.09,76.00,74.06,75.93,14068800,70.06
+2007-07-17,76.17,77.00,74.00,75.10,14933100,69.29
+2007-07-16,77.28,77.86,75.63,76.08,10513300,70.19
+2007-07-13,77.30,78.09,76.87,77.25,7198800,71.27
+2007-07-12,77.92,78.44,76.38,77.11,13443100,71.14
+2007-07-11,77.43,78.34,77.24,77.65,9691200,71.64
+2007-07-10,76.61,78.68,76.40,77.71,11523800,71.70
+2007-07-09,75.74,77.35,75.74,76.95,8371100,71.00
+2007-07-06,75.26,75.87,75.19,75.49,5806400,69.65
+2007-07-05,74.98,75.47,74.06,74.88,8090400,69.09
+2007-07-03,74.55,74.75,74.10,74.47,2974700,68.71
+2007-07-02,74.16,74.63,73.46,74.27,7743800,68.52
+2007-06-29,74.40,74.83,73.32,73.86,7950500,68.15
+2007-06-28,74.52,75.00,73.27,73.61,9789400,67.92
+2007-06-27,72.66,74.34,71.90,74.14,17753900,68.40
+2007-06-26,76.26,76.30,74.40,74.66,11019300,68.88
+2007-06-25,75.90,76.65,75.26,75.94,7764600,70.06
+2007-06-22,76.54,77.11,76.00,76.45,10240800,70.54
+2007-06-21,75.74,76.82,75.55,76.57,8538100,70.65
+2007-06-20,76.94,76.95,74.73,74.92,11490300,69.12
+2007-06-19,77.04,77.21,76.36,76.74,6444500,70.80
+2007-06-18,77.20,77.89,77.02,77.30,7270700,71.32
+2007-06-15,76.69,77.16,76.32,76.50,8442700,70.58
+2007-06-14,75.14,76.36,75.07,76.03,12215600,70.15
+2007-06-13,73.32,75.00,73.08,74.66,11583100,68.88
+2007-06-12,73.36,73.97,72.92,72.92,7908200,67.28
+2007-06-11,73.52,74.20,73.13,73.82,6313700,68.11
+2007-06-08,72.46,73.43,71.85,73.43,10685900,67.75
+2007-06-07,74.57,75.48,72.88,73.04,13803200,67.39
+2007-06-06,75.75,75.87,73.56,74.26,12314900,68.51
+2007-06-05,76.06,76.73,75.50,76.02,10046100,70.14
+2007-06-04,75.92,76.87,75.91,76.28,8574200,70.38
+2007-06-01,75.14,76.25,75.00,75.88,8467100,70.01
+2007-05-31,75.02,75.86,74.17,74.62,13630000,68.85
+2007-05-30,73.25,75.42,73.02,75.19,14614400,69.37
+2007-05-29,73.79,74.57,73.18,73.62,11331800,67.92
+2007-05-25,74.01,74.89,73.94,74.74,9569000,68.96
+2007-05-24,74.84,75.65,72.96,73.15,15521600,67.49
+2007-05-23,76.20,76.48,74.51,74.51,24774700,68.75
+2007-05-22,76.20,77.24,75.66,75.75,16723400,69.89
+2007-05-21,74.74,76.57,74.40,75.78,22554500,69.92
+2007-05-18,73.40,74.21,73.16,73.97,12302400,68.25
+2007-05-17,72.14,73.70,71.52,73.07,13455400,67.42
+2007-05-16,73.04,73.25,70.50,72.03,16054900,66.46
+2007-05-15,73.05,73.85,72.75,72.76,11528600,67.13
+2007-05-14,74.05,74.93,73.40,73.70,12405400,68.00
+2007-05-11,73.07,74.36,73.07,73.83,13251300,68.01
+2007-05-10,74.68,74.87,72.45,72.59,12792800,66.87
+2007-05-09,73.53,74.39,72.85,74.13,11801100,68.28
+2007-05-08,72.35,73.81,71.82,73.66,10432000,67.85
+2007-05-07,73.20,73.75,72.35,72.48,9504600,66.76
+2007-05-04,73.82,74.68,72.89,73.35,12192200,67.57
+2007-05-03,71.80,73.87,71.79,73.32,16852500,67.54
+2007-05-02,71.40,72.98,71.27,72.90,15726600,67.15
+2007-05-01,70.35,71.37,70.00,71.15,15931400,65.54
+2007-04-30,71.42,72.69,70.23,70.23,17632300,64.69
+2007-04-27,71.36,71.96,70.76,71.21,12122900,65.59
+2007-04-26,71.40,73.10,70.40,71.74,22877100,66.08
+2007-04-25,68.90,70.83,68.35,70.32,20493600,64.77
+2007-04-24,68.40,68.89,67.88,68.52,15054100,63.12
+2007-04-23,66.83,68.39,66.52,68.24,20761600,62.86
+2007-04-20,65.23,66.06,64.68,65.93,15719200,60.73
+2007-04-19,64.64,65.05,64.28,64.79,11985800,59.68
+2007-04-18,64.76,65.13,63.92,64.96,20959300,59.84
+2007-04-17,67.20,67.41,64.76,65.31,16128400,60.16
+2007-04-16,68.14,68.14,66.30,66.92,17540400,61.64
+2007-04-13,68.88,68.88,68.10,68.40,8924700,63.01
+2007-04-12,67.51,68.74,67.33,68.66,11713200,63.25
+2007-04-11,67.39,68.00,67.15,67.38,13123800,62.07
+2007-04-10,67.15,67.50,66.78,67.30,11337200,61.99
+2007-04-09,66.27,67.54,65.92,67.15,12474600,61.85
+2007-04-05,66.00,66.46,65.75,66.01,8686100,60.80
+2007-04-04,64.43,66.01,64.11,65.93,15644100,60.73
+2007-04-03,64.42,65.25,63.53,64.60,12572300,59.51
+2007-04-02,64.78,65.20,64.56,64.93,8006800,59.81
+2007-03-30,65.33,65.87,64.42,64.49,13288600,59.40
+2007-03-29,64.39,65.26,64.24,65.14,12301500,60.00
+2007-03-28,65.43,66.02,63.90,64.07,19394200,59.02
+2007-03-27,64.10,64.97,63.86,64.90,11551000,59.78
+2007-03-26,63.92,64.46,63.07,64.35,13874600,59.28
+2007-03-23,63.15,63.86,62.90,63.65,12319200,58.63
+2007-03-22,62.32,63.01,61.97,62.70,13231000,57.76
+2007-03-21,61.92,62.15,61.27,61.82,13133600,56.94
+2007-03-20,60.96,61.63,60.24,61.60,13864400,56.74
+2007-03-19,60.36,60.95,60.03,60.79,11902900,56.00
+2007-03-16,60.27,60.66,59.57,60.01,11687900,55.28
+2007-03-15,61.25,61.40,60.39,60.51,11976000,55.74
+2007-03-14,60.27,61.35,60.01,61.27,17224400,56.44
+2007-03-13,60.48,61.47,59.85,60.19,15522600,55.44
+2007-03-12,59.76,60.79,59.70,60.29,9474700,55.54
+2007-03-09,60.43,61.00,59.88,60.23,12304200,55.48
+2007-03-08,60.33,60.69,59.49,60.00,17178400,55.27
+2007-03-07,57.80,60.59,57.76,59.80,21926300,55.08
+2007-03-06,56.98,57.98,56.63,57.84,12207900,53.28
+2007-03-05,55.10,56.39,54.75,55.91,12895300,51.50
+2007-03-02,57.97,58.05,56.81,57.00,10024800,52.50
+2007-03-01,57.20,58.40,56.23,57.97,11999500,53.40
+2007-02-28,57.23,58.19,57.12,57.54,12368400,53.00
+2007-02-27,57.87,59.00,55.85,57.38,15083500,52.85
+2007-02-26,59.48,59.67,58.65,59.00,9140300,54.35
+2007-02-23,59.02,59.65,58.53,58.77,10599400,54.14
+2007-02-22,57.97,58.99,57.82,58.78,12732700,54.14
+2007-02-21,56.00,58.10,55.95,57.90,15960200,53.33
+2007-02-20,55.21,55.97,55.02,55.97,6588400,51.56
+2007-02-16,55.31,56.06,55.25,55.96,6073800,51.55
+2007-02-15,55.66,55.97,55.25,55.56,7639100,51.18
+2007-02-14,56.03,56.44,55.40,55.91,8794000,51.50
+2007-02-13,55.35,55.95,55.29,55.77,6803700,51.37
+2007-02-12,55.00,55.25,54.64,55.06,9678000,50.72
+2007-02-09,56.19,56.24,55.26,55.62,9989600,51.12
+2007-02-08,55.04,56.06,54.62,55.92,9790000,51.40
+2007-02-07,55.50,56.05,54.92,55.23,8147900,50.76
+2007-02-06,56.20,56.25,55.13,55.30,8535100,50.83
+2007-02-05,56.48,56.53,55.41,55.69,10187700,51.19
+2007-02-02,56.55,56.58,55.35,56.23,10780900,51.68
+2007-02-01,55.41,56.50,55.10,56.03,20377800,51.50
+2007-01-31,53.89,54.46,53.38,54.28,12615100,49.89
+2007-01-30,53.19,54.12,53.00,53.85,11652400,49.50
+2007-01-29,52.74,53.50,52.25,52.61,11338100,48.36
+2007-01-26,52.46,52.83,52.15,52.49,8229000,48.25
+2007-01-25,53.42,53.56,52.01,52.14,9107200,47.92
+2007-01-24,52.65,53.73,52.15,53.55,11178500,49.22
+2007-01-23,52.17,53.27,52.17,52.99,13714300,48.71
+2007-01-22,51.45,52.44,51.25,51.92,16683500,47.72
+2007-01-19,50.19,51.15,50.08,51.04,13111500,46.91
+2007-01-18,50.65,51.15,49.78,49.96,11392100,45.92
+2007-01-17,49.97,50.94,49.84,50.66,11758100,46.56
+2007-01-16,50.34,50.67,49.65,49.79,10347100,45.76
+2007-01-12,48.99,50.75,48.93,50.57,14356400,46.48
+2007-01-11,48.55,49.94,48.25,48.66,17141000,44.73
+2007-01-10,48.76,49.59,47.66,48.21,14550300,44.31
+2007-01-09,48.94,49.34,48.46,48.94,13628600,44.98
+2007-01-08,49.94,50.33,49.11,49.37,11947200,45.38
+2007-01-05,48.88,49.47,48.48,49.36,12664200,45.37
+2007-01-04,49.89,49.89,48.84,48.89,15147600,44.94
+2007-01-03,50.89,50.99,49.58,50.05,13788200,46.00
+2006-12-29,51.30,51.44,50.90,51.16,8089600,47.02
+2006-12-28,51.80,51.98,51.06,51.61,10066900,47.44
+2006-12-27,51.76,52.10,51.52,52.01,4967800,47.80
+2006-12-26,51.40,52.45,51.36,51.74,5576500,47.56
+2006-12-22,52.40,52.64,51.56,51.59,7679500,47.42
+2006-12-21,53.34,53.60,52.29,52.49,10166700,48.25
+2006-12-20,54.36,54.70,53.05,53.15,12993300,48.85
+2006-12-19,53.15,54.72,52.53,54.45,9502600,50.05
+2006-12-18,55.18,55.30,53.21,53.33,12246800,49.02
+2006-12-15,54.95,55.43,54.80,55.12,11706200,50.66
+2006-12-14,54.60,55.43,54.27,54.95,10220700,50.51
+2006-12-13,54.62,55.25,54.47,54.54,11380200,50.13
+2006-12-12,55.53,55.85,54.40,54.71,9362100,50.29
+2006-12-11,54.67,55.91,54.60,55.74,10710400,51.23
+2006-12-08,56.11,56.11,54.78,54.91,11366000,50.47
+2006-12-07,56.28,56.40,55.54,55.58,9036800,51.09
+2006-12-06,55.75,57.09,55.56,56.28,14100000,51.73
+2006-12-05,55.97,56.35,55.25,55.80,11019400,51.29
+2006-12-04,55.76,55.78,54.94,55.69,8977900,51.19
+2006-12-01,54.90,55.96,54.40,55.85,11110500,51.33
+2006-11-30,55.18,55.55,54.55,55.07,14134100,50.62
+2006-11-29,53.39,55.24,53.10,54.88,19406400,50.44
+2006-11-28,52.50,53.16,52.12,53.11,12839700,48.82
+2006-11-27,52.50,52.71,51.78,51.88,10715000,47.69
+2006-11-24,52.65,52.83,52.21,52.31,3413200,48.08
+2006-11-22,53.06,53.36,52.07,52.35,13311300,48.12
+2006-11-21,52.40,53.14,52.15,53.06,10823000,48.77
+2006-11-20,52.45,53.00,51.70,51.74,13660700,47.56
+2006-11-17,52.00,53.29,51.60,52.86,12366200,48.59
+2006-11-16,54.50,54.75,52.42,52.49,13707500,48.25
+2006-11-15,53.34,54.68,53.10,54.25,12669500,49.86
+2006-11-14,53.48,53.72,52.64,53.02,10666600,48.73
+2006-11-13,52.43,53.40,52.29,53.02,8865900,48.73
+2006-11-10,52.95,53.44,52.27,52.76,6819700,48.49
+2006-11-09,52.83,53.95,52.73,53.07,14857000,48.78
+2006-11-08,51.04,52.50,50.91,52.11,12440800,47.90
+2006-11-07,52.25,52.26,51.07,51.32,10049400,47.17
+2006-11-06,51.90,52.48,51.44,52.30,9206200,48.07
+2006-11-03,51.01,52.15,50.90,51.90,11462400,47.63
+2006-11-02,51.15,51.50,50.23,50.51,13887800,46.35
+2006-11-01,51.95,52.50,50.98,51.15,17449000,46.94
+2006-10-31,52.14,52.90,50.60,52.33,18965100,48.02
+2006-10-30,52.50,52.97,51.78,52.14,9907700,47.85
+2006-10-27,53.20,54.09,52.90,53.08,10285900,48.71
+2006-10-26,54.54,54.73,52.75,52.86,14218300,48.51
+2006-10-25,52.46,54.18,52.27,54.00,16526900,49.56
+2006-10-24,51.50,52.72,51.28,52.72,12526100,48.38
+2006-10-23,51.50,52.09,51.05,51.61,11668200,47.36
+2006-10-20,53.00,53.10,51.70,52.09,11184100,47.80
+2006-10-19,52.40,53.21,51.88,52.94,10612400,48.58
+2006-10-18,52.58,53.67,51.92,52.18,15960500,47.89
+2006-10-17,53.95,53.95,52.14,52.61,14064300,48.28
+2006-10-16,53.94,54.27,52.91,53.72,13651000,49.30
+2006-10-13,52.90,54.16,52.61,53.59,17565900,49.18
+2006-10-12,50.35,52.32,50.23,52.17,18358100,47.88
+2006-10-11,50.03,51.04,49.61,50.12,11253000,46.00
+2006-10-10,49.50,50.85,49.40,50.45,13068000,46.30
+2006-10-09,51.20,51.33,49.68,49.83,12390900,45.73
+2006-10-06,50.10,50.71,49.26,50.64,12649100,46.47
+2006-10-05,51.10,51.40,49.71,50.16,15499600,46.03
+2006-10-04,48.55,50.15,47.52,50.10,25423000,45.98
+2006-10-03,50.10,50.21,48.05,48.17,17533500,44.21
+2006-10-02,51.33,51.99,50.85,50.94,9120400,46.75
+2006-09-29,51.26,51.77,50.51,51.47,11976500,47.24
+2006-09-28,52.00,52.23,51.08,51.28,14778500,47.06
+2006-09-27,51.50,52.00,49.99,51.87,26086200,47.60
+2006-09-26,48.00,49.78,47.85,49.63,16958500,45.55
+2006-09-25,47.57,48.83,46.84,48.15,19114800,44.19
+2006-09-22,49.63,49.63,47.87,48.19,12919200,44.23
+2006-09-21,48.51,49.75,48.51,49.22,14976400,45.17
+2006-09-20,49.91,50.45,48.25,48.39,21692400,44.41
+2006-09-19,52.62,52.63,49.85,50.10,18695300,45.98
+2006-09-18,50.65,52.38,50.49,52.35,15730500,48.04
+2006-09-15,50.20,50.87,49.65,50.23,16344500,46.10
+2006-09-14,52.49,52.77,50.14,50.58,17112500,46.42
+2006-09-13,51.55,52.84,51.55,52.41,17329000,48.10
+2006-09-12,50.71,51.77,50.70,51.32,15856600,47.10
+2006-09-11,50.90,52.02,50.20,50.91,21756000,46.72
+2006-09-08,53.29,53.72,51.60,51.75,16580000,47.49
+2006-09-07,53.01,53.92,51.99,53.29,19346200,48.91
+2006-09-06,54.33,55.22,52.70,53.02,23459800,48.66
+2006-09-05,56.90,57.14,55.58,55.75,17009100,51.16
+2006-09-01,57.49,58.15,57.12,57.77,7530500,53.02
+2006-08-31,58.40,58.46,57.26,57.40,13537200,52.68
+2006-08-30,59.90,60.16,58.04,58.53,12410700,53.71
+2006-08-29,59.98,60.13,59.25,59.89,9585400,54.96
+2006-08-28,61.25,61.69,60.35,60.39,10595000,55.42
+2006-08-25,62.95,63.70,62.21,62.40,6223800,57.27
+2006-08-24,61.52,62.69,60.84,62.57,7509600,57.42
+2006-08-23,63.09,63.45,61.51,61.78,9133600,56.70
+2006-08-22,62.60,63.75,62.45,63.45,7408400,58.23
+2006-08-21,62.77,63.02,62.39,62.70,7531100,57.54
+2006-08-18,61.49,61.99,60.18,61.84,9881300,56.75
+2006-08-17,61.90,62.12,60.95,61.03,10204100,56.01
+2006-08-16,62.80,64.26,62.76,63.02,8297300,57.84
+2006-08-15,63.79,63.80,62.56,63.03,8330500,57.84
+2006-08-14,63.77,63.95,62.24,63.24,9657700,58.04
+2006-08-11,65.05,65.42,64.45,64.84,7107200,59.43
+2006-08-10,66.26,66.50,64.40,65.04,12168600,59.62
+2006-08-09,67.30,68.37,67.02,67.13,9323900,61.53
+2006-08-08,66.22,67.70,66.22,66.89,7334900,61.31
+2006-08-07,67.05,67.15,65.85,66.38,6771100,60.84
+2006-08-04,67.80,67.98,65.53,66.20,8937100,60.68
+2006-08-03,66.25,68.11,66.00,67.45,8338100,61.82
+2006-08-02,67.80,68.83,66.70,67.19,11610600,61.59
+2006-08-01,67.31,68.18,66.46,67.03,13601600,61.44
+2006-07-31,67.47,68.25,66.75,67.43,9751800,61.81
+2006-07-28,66.30,67.44,65.65,67.13,11381800,61.53
+2006-07-27,67.24,67.32,65.05,65.53,8225700,60.06
+2006-07-26,64.99,67.09,64.50,66.25,9710200,60.72
+2006-07-25,64.44,65.38,63.75,64.92,6993400,59.51
+2006-07-24,62.14,64.21,62.12,63.61,6721600,58.30
+2006-07-21,63.60,63.60,61.85,61.95,9093300,56.78
+2006-07-20,64.34,64.78,63.25,63.30,6636800,58.02
+2006-07-19,63.85,64.90,63.23,64.29,8278400,58.93
+2006-07-18,63.64,64.73,62.76,63.85,8320300,58.52
+2006-07-17,64.30,64.69,62.36,63.07,8869200,57.81
+2006-07-14,64.76,65.15,63.37,64.85,11474000,59.44
+2006-07-13,65.26,66.00,64.51,64.51,9305500,59.13
+2006-07-12,66.26,66.47,65.20,65.26,7754600,59.82
+2006-07-11,65.80,66.35,65.25,66.12,6397500,60.61
+2006-07-10,64.70,66.25,64.40,65.39,6199200,59.94
+2006-07-07,66.32,67.22,65.12,65.44,8197700,59.98
+2006-07-06,66.54,67.14,65.35,66.26,9125400,60.73
+2006-07-05,66.20,67.09,65.53,66.48,7977900,60.94
+2006-07-03,66.75,67.03,66.40,66.90,3295900,61.32
+2006-06-30,66.48,66.87,65.57,66.52,6986400,60.97
+2006-06-29,64.85,66.29,64.53,66.13,11024300,60.61
+2006-06-28,62.64,63.75,62.60,63.43,7810400,58.14
+2006-06-27,63.00,63.82,62.47,62.51,8552100,57.30
+2006-06-26,62.10,62.72,61.20,62.50,6338000,57.29
+2006-06-23,61.50,62.48,61.10,62.12,9077000,56.94
+2006-06-22,60.00,60.75,59.14,60.67,9172600,55.61
+2006-06-21,57.98,60.32,57.86,59.40,9612500,54.45
+2006-06-20,58.34,58.88,57.25,57.59,7981700,52.79
+2006-06-19,59.61,59.78,57.14,57.35,10866500,52.57
+2006-06-16,60.03,60.15,58.85,60.00,9152800,55.00
+2006-06-15,58.67,60.36,58.25,60.21,13438200,55.19
+2006-06-14,55.90,57.49,55.86,57.40,9753600,52.61
+2006-06-13,56.14,57.63,55.19,55.75,11230000,51.10
+2006-06-12,59.32,60.00,57.11,57.48,7736500,52.69
+2006-06-09,59.00,59.78,58.26,59.23,9631800,54.29
+2006-06-08,57.65,58.80,55.85,58.62,16023800,53.73
+2006-06-07,60.49,60.86,58.66,58.66,9904000,53.77
+2006-06-06,60.45,61.47,60.11,60.85,8741200,55.77
+2006-06-05,63.68,63.78,60.49,60.65,10520300,55.59
+2006-06-02,62.95,63.28,62.10,63.05,9412000,57.79
+2006-06-01,60.35,62.04,59.99,61.50,8466600,56.37
+2006-05-31,60.01,61.45,59.86,61.35,7630300,56.23
+2006-05-30,62.00,62.30,60.30,60.44,9256600,55.40
+2006-05-26,60.63,61.60,60.32,61.44,6650200,56.32
+2006-05-25,60.25,60.54,58.25,60.38,10557300,55.34
+2006-05-24,57.91,60.13,57.05,58.11,13001300,53.26
+2006-05-23,58.49,60.39,58.35,58.69,11627600,53.80
+2006-05-22,57.10,57.92,55.57,57.07,15750300,52.31
+2006-05-19,58.60,59.66,56.99,58.90,12842400,53.99
+2006-05-18,59.25,60.50,59.01,59.06,7305000,54.13
+2006-05-17,61.38,61.48,59.18,59.80,11710300,54.81
+2006-05-16,60.90,62.24,60.05,61.48,9304400,56.35
+2006-05-15,61.00,61.85,59.25,60.56,12433800,55.51
+2006-05-12,64.56,64.57,62.32,62.50,9007400,57.21
+2006-05-11,65.90,66.48,64.40,64.65,8246800,59.18
+2006-05-10,64.85,65.31,63.49,65.23,10357300,59.71
+2006-05-09,64.72,65.47,64.25,64.92,6059500,59.43
+2006-05-08,64.00,64.68,63.63,64.24,7638800,58.81
+2006-05-05,65.63,65.84,64.32,65.00,7944300,59.50
+2006-05-04,64.70,66.14,63.17,64.97,12657400,59.48
+2006-05-03,67.40,67.40,64.79,65.41,12026400,59.88
+2006-05-02,66.75,67.28,65.71,67.14,8455500,61.46
+2006-05-01,65.39,66.78,65.07,65.95,8362800,60.37
+2006-04-28,64.75,65.50,64.43,64.74,9793900,59.26
+2006-04-27,62.16,64.52,60.57,64.40,16626700,58.95
+2006-04-26,66.82,67.66,62.60,63.10,23245000,57.76
+2006-04-25,70.25,70.75,65.43,66.30,24350800,60.69
+2006-04-24,68.85,69.46,67.88,69.10,11138500,63.26
+2006-04-21,67.98,69.73,67.17,69.04,11158800,63.20
+2006-04-20,69.13,69.15,66.26,67.57,12918400,61.86
+2006-04-19,67.57,69.22,67.21,68.99,10822000,63.16
+2006-04-18,66.82,67.79,66.28,67.45,10406000,61.75
+2006-04-17,65.24,65.70,64.93,65.65,8098200,60.10
+2006-04-13,63.09,64.42,62.52,64.30,7961000,58.86
+2006-04-12,62.61,63.84,62.31,63.78,9707900,58.39
+2006-04-11,63.00,63.88,61.72,62.15,10190700,56.89
+2006-04-10,62.69,63.31,62.47,62.59,8458600,57.30
+2006-04-07,62.42,62.60,61.28,61.40,8082100,56.21
+2006-04-06,62.83,63.38,61.62,62.80,10094900,57.49
+2006-04-05,59.99,62.60,59.75,62.50,12548400,57.21
+2006-04-04,58.58,59.95,58.53,59.84,7743600,54.78
+2006-04-03,60.03,60.73,58.85,58.97,7973400,53.98
+2006-03-31,60.09,60.09,59.05,59.78,6044100,54.72
+2006-03-30,60.78,61.23,60.00,60.32,6743000,55.22
+2006-03-29,59.65,61.01,59.41,60.33,10894500,55.23
+2006-03-28,60.00,60.85,59.81,59.86,8303800,54.80
+2006-03-27,58.92,59.75,58.47,59.42,6062900,54.39
+2006-03-24,59.01,59.89,58.80,59.19,5836100,54.18
+2006-03-23,58.09,59.34,58.00,58.80,8815300,53.83
+2006-03-22,57.10,58.59,56.95,57.46,9339800,52.60
+2006-03-21,56.50,58.25,56.25,56.83,6948600,52.02
+2006-03-20,57.42,58.24,56.33,56.75,8167800,51.95
+2006-03-17,58.99,59.00,57.73,57.86,7725500,52.97
+2006-03-16,57.60,58.90,57.37,58.52,10656300,53.57
+2006-03-15,56.21,57.80,56.15,57.68,11593600,52.80
+2006-03-14,56.05,57.08,55.15,56.68,11644000,51.89
+2006-03-13,53.80,55.78,53.80,55.65,9920200,50.94
+2006-03-10,53.20,54.10,52.54,53.54,7653500,49.01
+2006-03-09,54.23,54.55,53.14,53.26,7682800,48.76
+2006-03-08,52.50,54.60,52.46,53.79,11649900,49.24
+2006-03-07,54.80,55.10,52.69,53.64,9541500,49.10
+2006-03-06,56.14,56.20,54.71,54.78,6758300,50.15
+2006-03-03,56.20,57.19,56.00,56.52,7319200,51.74
+2006-03-02,55.22,56.95,55.00,56.73,9829600,51.93
+2006-03-01,54.14,55.30,54.10,54.94,7370400,50.29
+2006-02-28,54.60,54.75,53.50,53.79,10045800,49.24
+2006-02-27,55.70,55.74,55.02,55.45,5972600,50.76
+2006-02-24,56.26,56.74,55.76,56.19,9343500,51.44
+2006-02-23,54.30,55.73,53.25,54.85,9119700,50.21
+2006-02-22,55.00,55.24,54.19,54.55,8405900,49.94
+2006-02-21,55.99,56.85,55.25,55.52,12165600,50.82
+2006-02-17,54.52,55.00,53.92,54.49,12040400,49.88
+2006-02-16,51.68,53.85,51.40,53.82,16582600,49.27
+2006-02-15,50.65,51.51,50.27,50.57,17193100,46.29
+2006-02-14,49.10,50.20,47.99,49.75,16378800,45.54
+2006-02-13,50.89,51.89,50.43,50.59,14344700,46.31
+2006-02-10,53.03,53.03,49.65,50.65,32621700,46.31
+2006-02-09,57.09,57.09,52.80,52.98,15347100,48.44
+2006-02-08,57.00,57.18,54.60,55.91,13587200,51.12
+2006-02-07,58.75,58.75,56.36,56.61,10411600,51.76
+2006-02-06,59.75,60.45,58.75,59.50,7275200,54.40
+2006-02-03,58.70,59.40,57.50,58.63,9756900,53.61
+2006-02-02,59.49,60.00,57.55,58.18,12149600,53.20
+2006-02-01,62.43,62.79,59.00,59.64,12178200,54.53
+2006-01-31,62.10,63.70,60.80,62.43,13851100,57.08
+2006-01-30,61.00,63.25,60.65,63.20,11369300,57.79
+2006-01-27,59.98,60.64,59.21,60.05,7744800,54.91
+2006-01-26,58.80,59.25,56.65,59.18,11618800,54.11
+2006-01-25,61.09,61.15,57.62,58.37,12194200,53.37
+2006-01-24,60.62,61.31,59.82,60.30,7878000,55.13
+2006-01-23,60.02,61.28,59.30,61.17,8239500,55.93
+2006-01-20,60.73,61.84,60.03,60.32,11562600,55.15
+2006-01-19,59.50,60.60,58.85,60.22,11705200,55.06
+2006-01-18,60.30,60.50,57.58,59.06,11008100,54.00
+2006-01-17,60.21,60.40,59.23,60.17,10601900,55.02
+2006-01-13,57.05,58.46,57.05,58.24,6223700,53.25
+2006-01-12,57.74,59.03,57.03,57.40,10839700,52.48
+2006-01-11,56.89,57.63,55.06,56.95,11609800,52.07
+2006-01-10,56.38,58.30,56.20,56.77,11261200,51.91
+2006-01-09,56.49,56.59,55.60,56.25,7654400,51.43
+2006-01-06,55.95,56.44,55.39,55.89,10397100,51.10
+2006-01-05,54.80,55.15,53.50,54.77,9313400,50.08
+2006-01-04,53.60,55.13,53.55,54.91,9250800,50.21
+2006-01-03,52.55,54.53,52.50,54.36,13224700,49.70
+2005-12-30,51.13,52.05,50.83,51.60,8235400,47.18
+2005-12-29,51.76,52.80,51.21,51.60,6175400,47.18
+2005-12-28,51.36,52.25,51.11,51.87,6762700,47.43
+2005-12-27,52.19,52.19,50.62,50.90,8477400,46.54
+2005-12-23,52.95,53.17,52.32,52.83,4775200,48.30
+2005-12-22,53.02,53.80,52.85,53.38,7603600,48.81
+2005-12-21,51.55,53.00,51.48,52.92,8940200,48.39
+2005-12-20,51.75,52.40,51.04,51.22,11101600,46.83
+2005-12-19,52.69,53.24,51.42,51.79,8546600,47.35
+2005-12-16,53.38,53.38,52.07,52.27,11033000,47.79
+2005-12-15,109.00,109.49,105.32,106.88,14059800,48.86
+2005-12-14,108.50,110.05,107.65,109.70,12090800,50.15
+2005-12-13,108.87,111.20,108.68,109.00,16028200,49.83
+2005-12-12,106.75,109.14,106.20,108.45,14259400,49.58
+2005-12-09,105.52,106.17,104.55,105.46,10461000,48.21
+2005-12-08,104.25,106.74,104.14,106.56,13052200,48.72
+2005-12-07,104.77,106.80,103.25,103.98,13510800,47.54
+2005-12-06,103.98,105.55,102.56,104.26,11466800,47.66
+2005-12-05,103.83,106.12,103.20,104.49,16838800,47.77
+2005-12-02,101.48,103.20,101.15,101.80,15190400,46.54
+2005-12-01,97.19,101.45,97.18,101.10,19243000,46.22
+2005-11-30,95.74,97.20,95.43,96.20,14187000,43.98
+2005-11-29,96.05,97.30,95.06,95.40,16734200,43.61
+2005-11-28,100.00,100.40,95.25,95.27,22025400,43.55
+2005-11-25,101.34,102.00,101.02,101.28,3069800,46.30
+2005-11-23,101.50,101.75,100.01,100.58,14699000,45.98
+2005-11-22,100.15,102.85,100.06,102.38,13809600,46.81
+2005-11-21,98.45,99.36,97.50,99.00,15916000,45.26
+2005-11-18,98.75,99.68,96.76,98.17,13846400,44.88
+2005-11-17,100.00,100.70,98.05,99.35,15304200,45.42
+2005-11-16,98.80,100.35,97.50,99.47,17595800,45.47
+2005-11-15,100.28,102.00,98.03,98.03,18333200,44.82
+2005-11-14,98.30,100.40,97.55,100.28,13380400,45.85
+2005-11-11,96.36,98.25,95.41,96.31,14507800,44.03
+2005-11-10,98.92,99.35,95.01,95.44,23114400,43.63
+2005-11-09,103.50,103.50,99.40,99.55,23582400,45.51
+2005-11-08,103.55,104.31,102.27,103.65,14313400,47.39
+2005-11-07,104.11,105.25,102.15,103.35,22581600,47.25
+2005-11-04,109.59,109.59,104.75,105.40,20855800,48.14
+2005-11-03,109.42,111.35,108.95,110.15,15760800,50.31
+2005-11-02,105.81,108.60,105.00,108.02,18192800,49.34
+2005-11-01,104.74,106.00,104.00,105.81,17374800,48.33
+2005-10-31,103.65,106.64,103.55,105.24,31381200,48.07
+2005-10-28,98.40,99.77,94.60,99.50,22165600,45.45
+2005-10-27,102.20,103.10,97.75,97.82,18545400,44.68
+2005-10-26,100.69,105.36,99.51,100.94,23705400,46.10
+2005-10-25,98.25,102.27,97.90,101.05,18807800,46.15
+2005-10-24,94.50,98.27,92.90,97.75,18980800,44.65
+2005-10-21,93.00,96.45,92.23,94.65,21789400,43.23
+2005-10-20,97.10,98.20,91.71,92.95,28488000,42.45
+2005-10-19,99.87,100.25,93.80,98.98,31940600,45.21
+2005-10-18,103.00,104.35,99.50,99.87,17508000,45.61
+2005-10-17,104.50,105.00,102.46,103.49,14341200,47.27
+2005-10-14,98.50,102.09,95.75,101.27,28735800,46.25
+2005-10-13,102.55,102.94,97.70,100.29,26920200,45.81
+2005-10-12,107.50,107.60,102.91,104.01,16508800,47.51
+2005-10-11,106.25,108.25,106.00,107.60,13893000,49.14
+2005-10-10,107.20,107.25,104.24,105.04,15463600,47.98
+2005-10-07,105.00,107.97,103.39,107.70,23854800,49.19
+2005-10-06,102.00,104.80,99.50,103.04,41269400,47.06
+2005-10-05,112.73,113.60,105.20,105.77,33141200,48.31
+2005-10-04,115.10,115.26,112.12,112.52,12410200,51.39
+2005-10-03,113.99,116.29,113.64,116.06,12192000,53.01
+2005-09-30,114.30,114.59,112.75,113.06,11840000,51.64
+2005-09-29,116.97,117.25,114.40,114.99,15838600,52.52
+2005-09-28,113.50,116.53,111.44,116.12,23991200,53.04
+2005-09-27,112.65,113.74,111.37,112.58,12584800,51.42
+2005-09-26,109.00,113.21,108.50,113.04,19180600,51.63
+2005-09-23,112.30,112.34,109.70,110.77,16783200,50.59
+2005-09-22,114.77,116.88,109.53,112.80,32928400,51.52
+2005-09-21,111.73,113.30,110.81,113.14,24478400,51.68
+2005-09-20,110.96,110.96,108.05,109.20,17987400,49.88
+2005-09-19,110.10,112.79,109.84,111.27,25842600,50.82
+2005-09-16,108.93,109.50,107.30,108.05,18308800,49.35
+2005-09-15,111.70,111.70,107.69,108.69,24697000,49.64
+2005-09-14,112.00,112.48,110.25,111.00,19867800,50.70
+2005-09-13,111.14,112.35,110.04,111.10,17446600,50.74
+2005-09-12,114.30,114.80,110.40,110.85,23224600,50.63
+2005-09-09,113.20,115.12,112.70,114.97,26250000,52.51
+2005-09-08,111.74,112.70,109.97,111.47,21135600,50.91
+2005-09-07,110.86,112.30,109.55,111.03,33628600,50.71
+2005-09-06,108.92,109.92,105.61,109.41,28583600,49.97
+2005-09-02,107.17,110.25,105.45,108.43,37974200,49.52
+2005-09-01,110.00,113.25,106.75,109.50,52484000,50.01
+2005-08-31,97.24,108.75,96.82,106.50,72333000,48.64
+2005-08-30,92.08,97.19,91.98,96.79,26487600,44.21
+2005-08-29,91.40,91.88,89.50,91.88,13722200,41.96
+2005-08-26,89.52,90.13,88.56,89.36,9148800,40.81
+2005-08-25,90.10,90.24,89.08,89.47,8764600,40.86
+2005-08-24,88.40,90.89,88.10,90.49,13505400,41.33
+2005-08-23,88.69,89.08,86.80,88.30,8906200,40.33
+2005-08-22,88.97,89.55,86.75,88.12,10555000,40.25
+2005-08-19,86.97,88.23,86.32,87.89,11268200,40.14
+2005-08-18,85.62,86.88,83.85,85.83,21443400,39.20
+2005-08-17,90.50,92.25,85.56,86.52,23798600,39.52
+2005-08-16,93.50,93.75,90.68,90.73,11689200,41.44
+2005-08-15,93.67,93.99,92.60,93.85,9082000,42.86
+2005-08-12,93.60,94.20,92.25,93.80,9858600,42.84
+2005-08-11,91.65,92.71,90.90,92.71,15966800,42.34
+2005-08-10,89.71,91.00,89.22,90.77,12714800,41.46
+2005-08-09,88.32,89.36,87.50,89.16,6994800,40.72
+2005-08-08,89.30,89.97,88.13,88.32,9758800,40.34
+2005-08-05,89.50,89.98,86.68,88.32,13695600,40.29
+2005-08-04,87.19,90.32,86.61,89.24,14366200,40.71
+2005-08-03,85.50,87.82,85.00,86.46,17089000,39.44
+2005-08-02,83.50,85.07,83.15,84.80,9868400,38.69
+2005-08-01,83.40,83.80,82.95,83.25,7979600,37.98
+2005-07-29,83.94,83.94,82.63,82.78,9372000,37.77
+2005-07-28,83.86,84.10,82.49,83.02,8235200,37.88
+2005-07-27,82.80,83.17,80.97,83.09,8995600,37.91
+2005-07-26,84.87,85.00,82.30,82.51,14491800,37.64
+2005-07-25,83.23,85.58,82.84,84.25,12837600,38.44
+2005-07-22,80.35,83.44,80.25,83.35,10970400,38.03
+2005-07-21,81.06,81.15,78.75,79.72,9478200,36.37
+2005-07-20,81.75,82.15,80.00,80.97,8310600,36.94
+2005-07-19,80.77,81.97,79.90,81.82,8483600,37.33
+2005-07-18,81.50,81.50,79.25,80.42,10032800,36.69
+2005-07-15,82.03,83.00,81.65,82.08,10930800,37.45
+2005-07-14,84.70,85.37,80.66,80.95,15305600,36.93
+2005-07-13,85.18,85.75,84.24,84.53,10414800,38.56
+2005-07-12,84.98,86.30,84.75,85.18,9301000,38.86
+2005-07-11,82.10,84.66,82.00,84.60,10435000,38.60
+2005-07-08,85.40,85.60,83.32,84.57,12804200,38.58
+2005-07-07,81.68,85.35,81.68,85.25,14548800,38.89
+2005-07-06,84.96,85.70,83.31,83.50,12520400,38.09
+2005-07-05,82.45,85.01,82.40,84.96,14015800,38.76
+2005-07-01,79.86,81.44,79.26,81.23,7921800,37.06
+2005-06-30,79.25,80.25,78.65,79.11,7814800,36.09
+2005-06-29,78.14,79.50,77.50,78.92,10979000,36.00
+2005-06-28,80.64,80.86,78.23,78.54,12362200,35.83
+2005-06-27,80.65,82.18,80.39,80.95,10737000,36.93
+2005-06-24,79.99,80.25,78.40,79.57,7633000,36.30
+2005-06-23,80.30,81.65,79.15,79.23,11892600,36.15
+2005-06-22,79.69,80.46,78.23,80.46,13684000,36.71
+2005-06-21,80.40,80.75,78.41,79.04,13250000,36.06
+2005-06-20,81.14,82.25,80.30,80.95,13853400,36.93
+2005-06-17,79.72,80.50,78.10,79.95,19254800,36.47
+2005-06-16,75.84,76.69,75.40,76.69,8354000,34.99
+2005-06-15,74.65,76.42,74.00,75.94,14598200,34.65
+2005-06-14,73.90,74.43,73.40,74.39,9360800,33.94
+2005-06-13,73.50,74.45,72.75,73.66,11667400,33.61
+2005-06-10,73.50,74.63,73.05,74.09,13808000,33.80
+2005-06-09,71.50,73.80,71.48,73.75,10976000,33.65
+2005-06-08,70.68,72.95,70.25,71.29,12665600,32.52
+2005-06-07,72.46,73.50,70.81,71.02,9324000,32.40
+2005-06-06,72.11,72.96,71.18,72.57,7829600,33.11
+2005-06-03,70.98,72.45,70.80,71.85,11073200,32.78
+2005-06-02,70.70,71.86,70.20,70.74,10473000,32.27
+2005-06-01,69.25,71.73,69.22,71.30,10819800,32.53
+2005-05-31,70.30,70.50,68.62,68.62,13056200,31.31
+2005-05-27,68.77,70.52,68.76,70.49,8867400,32.16
+2005-05-26,68.45,69.10,68.00,68.67,8390800,31.33
+2005-05-25,67.99,68.60,65.70,67.84,14357000,30.95
+2005-05-24,67.32,67.79,66.77,67.42,10163600,30.76
+2005-05-23,65.20,66.70,64.69,66.00,10483200,30.11
+2005-05-20,66.44,66.44,64.91,65.19,9551000,29.74
+2005-05-19,64.00,66.14,63.63,66.14,15596200,30.17
+2005-05-18,64.00,64.70,62.70,63.22,20179200,28.84
+2005-05-17,60.51,63.20,60.25,62.90,17264000,28.70
+2005-05-16,61.35,61.70,57.80,60.66,29025200,27.67
+2005-05-13,63.00,63.90,60.80,61.86,19829600,28.18
+2005-05-12,66.90,66.94,61.75,62.03,21248600,28.25
+2005-05-11,67.50,67.99,66.10,67.20,11227600,30.61
+2005-05-10,68.47,69.85,67.60,67.90,11240400,30.93
+2005-05-09,68.50,68.65,67.61,68.65,8772200,31.27
+2005-05-06,67.69,68.74,67.51,67.75,11203200,30.86
+2005-05-05,66.75,68.07,66.47,67.12,13190000,30.57
+2005-05-04,66.29,66.78,64.20,66.60,20598200,30.34
+2005-05-03,67.52,67.90,65.20,65.80,16055800,29.97
+2005-05-02,68.43,68.80,66.70,68.53,17551400,31.21
+2005-04-29,69.35,69.50,67.41,68.53,17399800,31.21
+2005-04-28,68.93,69.45,66.25,67.51,19835600,30.75
+2005-04-27,73.00,73.21,68.55,68.92,26489000,31.39
+2005-04-26,76.30,76.34,73.19,73.25,13659400,33.36
+2005-04-25,75.04,78.95,74.27,75.87,31118200,34.56
+2005-04-22,75.13,76.40,73.40,75.04,11289600,34.18
+2005-04-21,73.00,75.39,69.55,75.13,19017800,34.22
+2005-04-20,74.25,76.75,72.75,73.49,21069800,33.47
+2005-04-19,71.58,74.31,71.38,74.02,17080800,33.71
+2005-04-18,66.80,70.49,65.25,70.19,16810600,31.97
+2005-04-15,71.13,71.95,66.50,67.61,22427800,30.80
+2005-04-14,73.57,74.49,72.00,72.18,12823400,32.88
+2005-04-13,74.05,75.72,72.75,73.06,14709600,33.28
+2005-04-12,76.40,76.82,73.40,74.47,16442800,33.92
+2005-04-11,76.80,77.38,75.01,76.49,16999000,34.84
+2005-04-08,78.51,79.39,77.02,77.20,14745000,35.16
+2005-04-07,80.90,81.95,77.68,78.54,23236600,35.77
+2005-04-06,75.40,80.20,74.90,80.17,19998800,36.52
+2005-04-05,76.66,77.75,74.75,75.38,12707400,34.33
+2005-04-04,79.40,79.70,75.50,76.65,21427000,34.91
+2005-04-01,76.00,78.03,74.69,77.76,19951400,35.42
+2005-03-31,71.40,73.98,71.25,73.27,15050000,33.37
+2005-03-30,69.24,70.40,67.81,70.40,13014600,32.07
+2005-03-29,70.84,71.44,68.75,68.96,12450000,31.41
+2005-03-28,72.11,72.90,70.77,70.86,10996200,32.28
+2005-03-24,73.00,73.76,71.26,72.22,15136400,32.89
+2005-03-23,69.03,72.10,68.50,71.96,20518200,32.78
+2005-03-22,68.85,71.20,68.18,69.03,11648000,31.44
+2005-03-21,69.50,69.52,67.51,68.67,8733600,31.28
+2005-03-18,69.92,70.20,69.09,69.50,8948200,31.66
+2005-03-17,69.00,70.15,68.60,69.91,16504400,31.84
+2005-03-16,65.85,68.19,64.41,67.67,16362000,30.82
+2005-03-15,67.50,68.20,66.15,66.31,10677800,30.20
+2005-03-14,69.00,69.10,65.83,67.47,15212400,30.73
+2005-03-11,68.99,69.62,68.10,68.93,16823200,31.40
+2005-03-10,72.00,72.23,67.69,68.99,23012200,31.42
+2005-03-09,73.74,77.15,72.36,72.36,19728600,32.96
+2005-03-08,72.80,74.14,71.75,73.40,10420600,33.43
+2005-03-07,73.86,74.25,71.85,72.80,10450400,33.16
+2005-03-04,72.36,74.41,71.55,73.86,8350600,33.64
+2005-03-03,71.85,72.59,70.13,72.35,9306200,32.95
+2005-03-02,68.06,70.40,68.00,69.77,12623200,31.78
+2005-03-01,70.50,70.66,67.77,68.06,13861400,31.00
+2005-02-28,73.30,74.89,65.50,71.24,22671600,32.45
+2005-02-25,68.85,73.70,68.50,72.90,11364200,33.20
+2005-02-24,67.32,69.03,67.10,68.84,9762600,31.36
+2005-02-23,66.50,67.30,65.60,67.15,7076600,30.59
+2005-02-22,66.95,68.30,66.30,66.44,13723400,30.26
+2005-02-18,62.79,66.13,62.73,65.27,10712400,29.73
+2005-02-17,63.66,64.63,62.44,62.44,8132600,28.44
+2005-02-16,62.25,63.60,61.85,63.41,7584200,28.88
+2005-02-15,61.73,62.75,61.56,62.10,5746600,28.29
+2005-02-14,61.50,62.49,61.28,61.73,6827200,28.12
+2005-02-11,61.36,62.07,60.72,61.43,5803200,27.94
+2005-02-10,59.19,61.38,58.87,61.24,6723200,27.86
+2005-02-09,59.20,60.07,58.19,58.74,6065800,26.72
+2005-02-08,58.20,59.48,57.65,59.35,9505400,27.00
+2005-02-07,60.75,60.92,57.94,58.34,12214400,26.54
+2005-02-04,61.21,61.52,60.14,60.74,9138800,27.63
+2005-02-03,59.00,61.72,58.31,61.21,11516400,27.84
+2005-02-02,57.47,60.20,57.35,59.12,13291200,26.89
+2005-02-01,54.35,57.03,53.65,56.96,16700200,25.91
+2005-01-31,50.60,52.18,50.07,52.03,5160000,23.67
+2005-01-28,51.19,51.35,50.19,50.68,3190200,23.05
+2005-01-27,49.90,51.20,49.68,51.19,5555400,23.29
+2005-01-26,48.93,49.78,48.53,49.67,5753800,22.59
+2005-01-25,49.10,49.64,48.10,48.46,5361000,22.04
+2005-01-24,49.95,49.97,48.86,48.86,4682800,22.23
+2005-01-21,48.62,49.49,48.49,48.67,5729000,22.14
+2005-01-20,48.50,48.95,47.50,48.12,5371000,21.89
+2005-01-19,49.00,49.96,48.54,48.67,5182400,22.14
+2005-01-18,48.60,50.24,48.55,48.94,10225800,22.26
+2005-01-14,46.96,48.13,46.60,48.02,8369800,21.84
+2005-01-13,44.95,47.54,44.95,46.97,10463400,21.37
+2005-01-12,44.34,45.50,43.74,45.36,6375200,20.63
+2005-01-11,43.99,44.55,43.86,44.34,4770600,20.17
+2005-01-10,43.78,44.68,43.51,43.80,5312400,19.92
+2005-01-07,43.45,43.50,42.25,43.28,5063200,19.69
+2005-01-06,42.17,43.63,42.01,43.42,6568000,19.75
+2005-01-05,43.32,43.91,42.08,42.16,7132000,19.18
+2005-01-04,43.25,43.83,43.03,43.07,5237200,19.59
+2005-01-03,45.28,45.29,42.88,43.06,5888600,19.59
+2004-12-31,44.80,45.69,44.70,45.40,2653600,20.65
+2004-12-30,44.78,44.93,44.50,44.69,1875000,20.33
+2004-12-29,44.52,44.96,44.15,44.77,2697200,20.37
+2004-12-28,43.87,44.80,43.84,44.41,2959400,20.20
+2004-12-27,45.14,45.25,43.75,43.84,3656600,19.94
+2004-12-23,45.30,45.71,44.85,45.13,2761000,20.53
+2004-12-22,46.00,46.48,43.52,44.93,6144000,20.44
+2004-12-21,45.44,45.90,44.40,45.90,4720000,20.88
+2004-12-20,45.21,45.55,44.60,45.07,3197000,20.50
+2004-12-17,44.83,45.44,44.79,44.96,5322600,20.45
+2004-12-16,45.79,46.12,44.81,45.13,4572800,20.53
+2004-12-15,43.81,45.79,43.68,45.79,7598400,20.83
+2004-12-14,44.63,44.98,43.43,43.70,6092000,19.88
+2004-12-13,43.39,44.50,43.33,44.42,5358800,20.21
+2004-12-10,44.22,44.22,42.50,43.00,4775400,19.56
+2004-12-09,43.17,43.60,42.41,43.06,5081200,19.59
+2004-12-08,42.23,43.23,41.20,43.14,6037800,19.62
+2004-12-07,43.58,43.60,42.22,42.23,5951600,19.21
+2004-12-06,43.94,44.42,43.18,43.73,4929400,19.89
+2004-12-03,42.15,44.15,42.09,43.49,8235000,19.78
+2004-12-02,43.70,43.90,41.30,42.96,15850600,19.54
+2004-12-01,46.81,46.81,44.55,44.64,8260600,20.31
+2004-11-30,47.00,47.19,45.91,46.79,5785600,21.28
+2004-11-29,47.80,47.82,46.26,47.00,4285800,21.38
+2004-11-26,46.90,47.80,46.85,47.63,2044000,21.67
+2004-11-24,47.25,47.25,45.85,46.68,5565600,21.23
+2004-11-23,46.40,47.49,46.20,46.45,6475400,21.13
+2004-11-22,45.60,46.35,45.16,46.23,6607200,21.03
+2004-11-19,44.90,45.61,44.73,45.02,7368400,20.48
+2004-11-18,43.88,44.70,43.21,44.59,6858600,20.28
+2004-11-17,42.50,43.82,42.15,43.68,9152800,19.87
+2004-11-16,42.25,42.57,41.80,41.94,4120400,19.08
+2004-11-15,42.26,42.27,41.23,41.67,4306400,18.96
+2004-11-12,41.61,42.37,41.17,42.26,4117400,19.22
+2004-11-11,41.47,41.97,40.90,41.47,3721200,18.86
+2004-11-10,41.04,41.74,40.52,41.46,5257800,18.86
+2004-11-09,40.90,41.30,40.30,40.81,5139000,18.56
+2004-11-08,42.03,42.10,40.65,41.00,7055000,18.65
+2004-11-05,42.38,43.00,42.20,42.66,5829800,19.37
+2004-11-04,41.94,42.43,41.23,42.39,8200800,19.25
+2004-11-03,42.66,42.66,41.10,41.94,8938400,19.04
+2004-11-02,42.50,42.84,41.41,41.67,7435600,18.92
+2004-11-01,43.95,43.95,42.02,42.33,7249400,19.22
+2004-10-29,42.00,43.00,41.90,42.97,5368000,19.51
+2004-10-28,42.90,43.19,41.24,41.83,7490200,18.99
+2004-10-27,43.75,44.48,42.42,42.97,11803600,19.51
+2004-10-26,43.56,43.74,42.30,43.25,6666600,19.64
+2004-10-25,43.48,43.48,42.25,42.74,5326400,19.41
+2004-10-22,43.15,43.75,42.72,42.86,5230600,19.46
+2004-10-21,42.50,43.23,42.19,43.05,8906400,19.55
+2004-10-20,40.56,42.23,40.31,42.00,8452800,19.07
+2004-10-19,39.52,40.75,39.25,40.48,6984600,18.38
+2004-10-18,41.02,41.40,39.82,39.99,6493800,18.16
+2004-10-15,41.60,41.63,40.28,40.91,6268600,18.57
+2004-10-14,40.46,41.68,40.40,41.26,7712800,18.73
+2004-10-13,41.00,41.01,38.83,40.31,10422800,18.30
+2004-10-12,41.90,42.47,40.85,41.62,6107400,18.90
+2004-10-11,42.65,42.69,41.35,41.73,6472600,18.95
+2004-10-08,42.52,43.30,41.68,41.98,8475600,19.06
+2004-10-07,87.30,88.22,84.81,85.50,13042000,19.41
+2004-10-06,83.95,86.61,82.71,86.47,11628800,19.63
+2004-10-05,82.00,84.16,81.99,83.70,13208000,19.00
+2004-10-04,81.30,82.00,80.62,80.80,7672400,18.34
+2004-10-01,81.37,81.38,79.72,81.25,7170000,18.45
+2004-09-30,78.78,81.19,78.63,80.21,9909200,18.21
+2004-09-29,79.68,79.68,77.75,78.55,10067600,17.83
+2004-09-28,78.50,79.90,78.06,79.09,14832400,17.95
+2004-09-27,77.92,78.04,76.51,77.05,7483200,17.49
+2004-09-24,75.84,78.08,75.70,77.67,14336800,17.63
+2004-09-23,75.65,76.33,74.10,75.59,7147600,17.16
+2004-09-22,75.87,76.45,75.47,75.65,9995600,17.17
+2004-09-21,73.35,76.55,72.86,76.32,10566000,17.33
+2004-09-20,72.70,72.98,72.12,72.49,6080800,16.46
+2004-09-17,71.56,72.50,71.52,72.10,7786800,16.37
+2004-09-16,71.75,71.75,71.01,71.40,5831200,16.21
+2004-09-15,72.99,73.70,71.73,71.86,10725200,16.31
+2004-09-14,71.55,72.92,71.25,72.50,11393600,16.46
+2004-09-13,69.45,71.11,69.20,71.07,9477600,16.13
+2004-09-10,69.48,69.49,68.31,68.69,9235600,15.59
+2004-09-09,66.55,69.91,66.54,69.76,11784800,15.84
+2004-09-08,66.90,67.77,66.54,66.70,7681600,15.14
+2004-09-07,65.70,67.64,64.30,67.55,15274000,15.34
+2004-09-03,67.15,67.23,66.00,66.20,6342000,15.03
+2004-09-02,67.55,68.18,66.42,67.14,7223200,15.24
+2004-09-01,66.12,67.81,66.10,67.42,9928400,15.31
+2004-08-31,64.95,66.21,64.59,66.03,5606000,14.99
+2004-08-30,65.86,66.44,64.45,64.85,5022400,14.72
+2004-08-27,65.56,66.27,65.07,66.04,4597200,14.99
+2004-08-26,64.86,65.92,64.05,65.79,7056000,14.94
+2004-08-25,65.65,65.67,63.84,64.85,7846800,14.72
+2004-08-24,64.41,65.15,63.58,64.60,9832800,14.67
+2004-08-23,65.87,66.21,64.27,64.40,8277600,14.62
+2004-08-20,65.83,67.08,65.38,65.69,8570800,14.91
+2004-08-19,66.35,66.50,65.27,65.73,10114400,14.92
+2004-08-18,64.50,65.62,63.70,65.10,17494800,14.78
+2004-08-17,67.97,67.98,64.18,64.36,16611600,14.61
+2004-08-16,66.50,68.42,66.10,67.97,8869200,15.43
+2004-08-13,65.25,67.66,65.25,66.57,6683600,15.11
+2004-08-12,65.95,66.59,64.98,65.12,9583200,14.78
+2004-08-11,68.37,68.37,64.63,65.34,21046400,14.83
+2004-08-10,69.50,69.64,68.21,68.36,12838000,15.52
+2004-08-09,68.00,70.17,67.83,69.70,9991600,15.82
+2004-08-06,67.50,68.20,66.75,67.70,14977200,15.34
+2004-08-05,72.34,72.85,67.15,67.50,27869600,15.29
+2004-08-04,74.97,75.15,72.20,72.33,12522800,16.38
+2004-08-03,74.85,75.64,74.62,75.20,5654800,17.03
+2004-08-02,75.10,75.10,73.90,74.45,8312800,16.86
+2004-07-30,76.00,76.15,74.80,74.92,7578400,16.97
+2004-07-29,74.50,75.90,73.63,75.12,22117600,17.02
+2004-07-28,73.64,74.19,72.64,73.54,10202000,16.66
+2004-07-27,72.00,73.60,70.76,73.29,10708800,16.60
+2004-07-26,74.04,74.09,71.84,72.37,6592400,16.39
+2004-07-23,73.34,73.86,72.80,73.79,5381600,16.71
+2004-07-22,74.20,74.72,72.50,73.34,8796800,16.61
+2004-07-21,77.32,77.55,73.69,74.11,10707600,16.79
+2004-07-20,77.90,77.95,76.86,77.20,5934400,17.49
+2004-07-19,78.38,78.56,77.41,77.70,6689200,17.60
+2004-07-16,78.25,78.84,77.87,78.37,10895600,17.75
+2004-07-15,76.90,76.95,75.75,76.47,7913600,17.32
+2004-07-14,75.86,77.46,75.75,76.70,8375600,17.37
+2004-07-13,75.85,76.40,75.38,76.11,4604800,17.24
+2004-07-12,76.73,77.13,75.30,75.83,6618800,17.18
+2004-07-09,76.20,76.86,76.15,76.22,4894000,17.26
+2004-07-08,77.58,78.10,75.90,75.98,9197200,17.21
+2004-07-07,75.77,77.58,75.18,77.58,6654000,17.57
+2004-07-06,75.80,77.00,75.60,75.77,6802800,17.16
+2004-07-02,74.75,75.61,74.27,75.14,4245600,17.02
+2004-07-01,73.85,74.87,73.55,74.81,5853600,16.95
+2004-06-30,72.62,74.03,72.40,73.76,5592000,16.71
+2004-06-29,71.68,72.55,71.60,72.16,5732800,16.35
+2004-06-28,73.50,73.65,71.41,71.80,7584400,16.26
+2004-06-25,73.11,74.12,72.84,73.17,4579200,16.57
+2004-06-24,74.25,74.90,73.51,73.52,6613200,16.65
+2004-06-23,71.50,74.37,71.50,74.29,12042800,16.83
+2004-06-22,70.21,71.50,70.21,71.43,7515600,16.18
+2004-06-21,71.62,71.90,70.13,70.19,11180800,15.90
+2004-06-18,69.45,70.28,69.30,70.14,8550000,15.89
+2004-06-17,68.18,69.59,67.81,69.50,8166000,15.74
+2004-06-16,67.48,68.88,67.34,68.11,7709200,15.43
+2004-06-15,65.95,67.44,65.95,67.04,7770000,15.19
+2004-06-14,65.58,66.14,64.95,65.33,6517600,14.80
+2004-06-10,66.37,66.50,65.18,65.57,8229600,14.85
+2004-06-09,64.75,66.50,63.85,66.21,17447600,15.00
+2004-06-08,66.94,67.90,64.54,64.64,11510800,14.64
+2004-06-07,65.12,66.99,64.55,66.94,7367200,15.16
+2004-06-04,66.48,66.48,64.23,64.96,12017600,14.71
+2004-06-03,67.15,67.90,66.13,66.24,9612800,15.00
+2004-06-02,68.75,68.95,66.96,67.00,7348400,15.18
+2004-06-01,66.60,68.71,66.38,68.63,9502800,15.55
+2004-05-28,64.98,66.16,64.90,66.11,5452400,14.97
+2004-05-27,66.25,66.32,64.70,64.98,9126400,14.72
+2004-05-26,66.00,66.40,65.31,66.02,8691200,14.95
+2004-05-25,65.03,65.70,64.85,65.46,10508400,14.83
+2004-05-24,64.00,65.04,63.35,65.00,10402800,14.72
+2004-05-21,63.25,63.94,63.05,63.56,6255600,14.40
+2004-05-20,63.67,63.97,62.76,62.76,4897200,14.22
+2004-05-19,63.94,64.44,63.29,63.62,8806400,14.41
+2004-05-18,65.73,65.73,63.41,63.62,8707200,14.41
+2004-05-17,66.36,67.20,65.65,65.73,6128000,14.89
+2004-05-14,64.77,66.22,64.51,65.94,6031600,14.90
+2004-05-13,64.85,65.37,64.25,64.76,4287600,14.64
+2004-05-12,64.85,65.25,63.64,65.00,6003200,14.69
+2004-05-11,62.61,64.47,62.61,64.41,6553600,14.56
+2004-05-10,63.56,63.56,62.06,62.60,8010000,14.15
+2004-05-07,65.15,65.38,64.16,64.45,6521200,14.57
+2004-05-06,66.21,66.40,64.70,65.15,6474000,14.72
+2004-05-05,65.70,66.39,64.91,66.01,8358400,14.92
+2004-05-04,65.00,66.06,64.80,65.68,8159600,14.84
+2004-05-03,63.76,64.99,63.15,64.94,9781200,14.68
+2004-04-30,63.90,64.83,63.50,63.76,7007200,14.41
+2004-04-29,64.70,65.24,63.02,63.67,13379200,14.39
+2004-04-28,63.00,64.95,62.66,64.45,77440000,14.57
+2004-04-27,62.35,63.65,62.01,62.57,5382000,14.14
+2004-04-26,61.19,62.90,61.16,62.23,5722800,14.06
+2004-04-23,61.87,61.87,60.40,60.94,6365200,13.77
+2004-04-22,59.63,62.25,59.53,61.96,7314800,14.00
+2004-04-21,60.25,60.25,58.30,59.63,6190000,13.48
+2004-04-20,59.75,61.76,59.65,59.73,19276800,13.50
+2004-04-19,58.76,59.25,58.46,58.71,7630000,13.27
+2004-04-16,58.74,58.99,58.06,58.30,6526400,13.18
+2004-04-15,58.78,59.27,58.08,58.60,8572800,13.24
+2004-04-14,59.50,60.00,58.08,58.51,6230000,13.22
+2004-04-13,61.07,62.22,59.84,59.88,9416800,13.53
+2004-04-12,58.05,60.57,58.05,60.25,7874000,13.62
+2004-04-08,58.00,58.25,57.28,57.80,5369600,13.06
+2004-04-07,57.13,57.45,56.25,57.20,8368400,12.93
+2004-04-06,57.76,57.89,56.66,56.98,5800000,12.88
+2004-04-05,56.50,57.70,56.50,57.45,7363200,12.98
+2004-04-02,57.92,57.93,55.89,56.31,13457200,12.73
+2004-04-01,60.39,60.40,57.62,57.93,13025600,13.09
+2004-03-31,59.85,60.00,59.01,59.96,6880400,13.55
+2004-03-30,58.59,58.90,58.00,58.80,6796400,13.29
+2004-03-29,57.50,58.84,57.49,58.59,3672000,13.24
+2004-03-26,57.00,57.80,56.82,57.23,5291600,12.93
+2004-03-25,57.25,57.30,56.27,56.55,5817600,12.78
+2004-03-24,58.25,58.60,57.00,57.12,5915600,12.91
+2004-03-23,58.28,58.80,58.10,58.25,6860400,13.16
+2004-03-22,58.16,58.36,57.80,58.00,6830000,13.11
+2004-03-19,58.50,59.70,58.08,58.15,4942400,13.14
+2004-03-18,57.45,58.48,57.30,58.38,8156400,13.19
+2004-03-17,56.12,57.12,56.00,56.96,7303200,12.87
+2004-03-16,56.61,56.98,55.51,55.87,8051200,12.63
+2004-03-15,58.00,58.00,56.51,56.75,8451600,12.83
+2004-03-12,58.00,58.27,56.70,58.00,5438400,13.11
+2004-03-11,58.70,58.85,57.67,57.75,5766400,13.05
+2004-03-10,59.91,60.43,58.97,58.98,8184000,13.33
+2004-03-09,60.81,60.93,59.78,59.79,5449200,13.51
+2004-03-08,60.24,61.50,60.24,60.81,4892400,13.74
+2004-03-05,59.31,60.24,59.24,60.24,4063200,13.61
+2004-03-04,59.27,59.31,58.60,59.31,3457200,13.40
+2004-03-03,58.55,59.49,57.35,59.27,6700400,13.39
+2004-03-02,60.65,60.75,58.91,58.91,5756400,13.31
+2004-03-01,60.05,60.77,59.75,60.66,4777600,13.71
+2004-02-27,59.01,60.11,58.75,60.00,6063200,13.56
+2004-02-26,57.50,59.12,57.30,59.02,6151600,13.34
+2004-02-25,55.90,57.78,55.65,57.75,6697200,13.05
+2004-02-24,55.54,56.16,54.96,56.03,3665200,12.66
+2004-02-23,55.64,56.12,55.15,55.79,2555200,12.61
+2004-02-20,55.95,55.98,55.37,55.73,3162400,12.59
+2004-02-19,56.29,56.99,56.02,56.05,2615200,12.67
+2004-02-18,56.90,57.00,55.98,56.29,2881200,12.72
+2004-02-17,55.94,57.19,55.80,56.90,4490800,12.86
+2004-02-13,55.90,56.09,54.84,55.69,4633200,12.59
+2004-02-12,55.30,56.12,55.05,55.70,5061200,12.59
+2004-02-11,54.40,55.78,54.23,55.39,6849600,12.52
+2004-02-10,53.55,54.57,53.40,54.28,4710400,12.27
+2004-02-09,52.88,53.70,52.79,53.60,6847200,12.11
+2004-02-06,53.18,53.33,52.52,52.79,16427200,11.90
+2004-02-05,53.40,54.85,53.02,53.35,7868400,12.03
+2004-02-04,53.50,53.80,52.75,52.96,4379200,11.94
+2004-02-03,53.15,54.10,52.81,53.58,3958800,12.08
+2004-02-02,52.75,54.30,52.38,53.72,4631600,12.11
+2004-01-30,52.35,53.08,52.00,52.92,5047600,11.93
+2004-01-29,54.40,54.57,52.80,53.59,5213200,12.08
+2004-01-28,54.25,54.99,53.76,54.34,6197600,12.25
+2004-01-27,54.08,54.47,53.22,53.93,7394400,12.16
+2004-01-26,52.45,53.63,51.77,53.45,4451200,12.05
+2004-01-23,52.02,53.57,52.02,52.48,5143600,11.83
+2004-01-22,51.77,52.23,51.54,52.02,3868000,11.73
+2004-01-21,52.40,53.00,51.54,52.25,4445200,11.78
+2004-01-20,50.27,52.23,50.27,52.10,4122800,11.75
+2004-01-16,49.47,50.33,49.42,50.27,3641600,11.34
+2004-01-15,50.00,50.41,49.30,49.47,6413600,11.15
+2004-01-14,49.00,50.47,48.00,50.12,11532800,11.30
+2004-01-13,48.05,50.75,48.05,50.20,12954400,11.32
+2004-01-12,46.62,47.60,46.38,47.52,6154000,10.72
+2004-01-09,46.40,47.14,45.85,46.58,5950000,10.50
+2004-01-08,46.88,46.88,45.74,46.45,7017600,10.47
+2004-01-07,47.40,47.40,46.70,46.89,8642000,10.57
+2004-01-06,47.00,47.40,46.76,47.40,6314800,10.69
+2004-01-05,46.20,47.20,46.05,47.00,7533200,10.60
+2004-01-02,46.50,46.70,45.70,46.02,5578800,10.38
+2003-12-31,46.59,46.59,45.63,46.34,5259600,10.45
+2003-12-30,46.50,47.08,46.31,46.75,3465200,10.54
+2003-12-29,46.00,46.65,45.90,46.56,2839200,10.50
+2003-12-26,45.90,46.21,45.78,45.98,668400,10.37
+2003-12-24,45.88,46.01,45.64,45.89,1563600,10.35
+2003-12-23,46.21,46.21,45.49,45.88,4460000,10.35
+2003-12-22,46.80,46.80,46.11,46.21,5037200,10.42
+2003-12-19,46.90,46.94,46.22,46.80,6444400,10.55
+2003-12-18,45.20,46.90,45.16,46.56,8634800,10.50
+2003-12-17,44.10,45.15,43.88,45.00,5035200,10.15
+2003-12-16,44.48,44.54,44.01,44.10,3742000,9.94
+2003-12-15,45.15,45.16,44.35,44.49,2829200,10.03
+2003-12-12,44.02,45.28,44.00,45.11,6044800,10.17
+2003-12-11,43.75,44.14,42.99,44.02,5814800,9.93
+2003-12-10,44.95,45.00,43.70,43.75,4775600,9.87
+2003-12-09,45.60,45.65,44.97,45.14,4857200,10.18
+2003-12-08,45.04,45.47,44.64,45.39,4101200,10.23
+2003-12-05,44.77,45.07,44.68,45.04,4082000,10.16
+2003-12-04,43.94,44.78,43.55,44.77,4124800,10.09
+2003-12-03,43.58,44.35,43.53,43.85,5048800,9.89
+2003-12-02,43.87,44.09,43.27,43.42,4979600,9.79
+2003-12-01,43.10,43.87,43.07,43.87,3586000,9.89
+2003-11-28,43.38,43.39,42.90,43.10,2080400,9.72
+2003-11-26,43.23,43.70,43.11,43.58,2719200,9.83
+2003-11-25,42.91,43.27,42.70,43.23,4410400,9.75
+2003-11-24,42.90,42.97,42.49,42.90,3444400,9.67
+2003-11-21,43.14,43.14,42.75,43.00,3288000,9.70
+2003-11-20,42.72,42.99,42.54,42.74,3399600,9.64
+2003-11-19,43.15,43.20,42.49,42.85,5431600,9.66
+2003-11-18,43.39,43.56,43.13,43.35,3766800,9.77
+2003-11-17,44.21,44.21,43.26,43.38,2721600,9.78
+2003-11-14,43.80,44.42,43.47,44.41,4867200,10.01
+2003-11-13,42.85,43.74,42.85,43.70,3285600,9.85
+2003-11-12,42.40,43.25,42.40,43.25,1979200,9.75
+2003-11-11,43.41,43.41,42.33,42.49,4133600,9.58
+2003-11-10,43.60,43.61,42.97,43.41,3843200,9.79
+2003-11-07,43.17,44.00,42.92,44.00,4250400,9.92
+2003-11-06,43.10,43.30,42.53,43.30,3081600,9.74
+2003-11-05,42.90,43.16,42.71,43.14,2897200,9.70
+2003-11-04,42.52,43.12,42.50,43.05,3976400,9.68
+2003-11-03,42.70,43.06,42.39,42.51,5399600,9.56
+2003-10-31,41.36,43.03,40.21,42.70,11030400,9.60
+2003-10-30,39.75,41.41,39.75,41.40,12980400,9.31
+2003-10-29,39.25,39.65,38.95,39.52,11724400,8.89
+2003-10-28,39.00,39.50,38.39,39.25,9376400,8.83
+2003-10-27,39.60,40.15,39.26,40.04,4800800,9.00
+2003-10-24,39.92,39.93,39.29,39.39,2377600,8.86
+2003-10-23,38.93,39.90,38.78,39.83,3951600,8.96
+2003-10-22,39.20,39.30,38.85,38.93,3051600,8.75
+2003-10-21,39.92,39.98,39.40,39.45,2670000,8.87
+2003-10-20,39.53,39.95,39.33,39.79,2073600,8.95
+2003-10-17,40.00,40.18,39.71,39.78,2806400,8.94
+2003-10-16,39.84,40.00,39.73,39.95,2796400,8.98
+2003-10-15,39.80,39.99,39.64,39.74,3065200,8.94
+2003-10-14,40.00,40.00,39.51,39.76,2480400,8.94
+2003-10-13,39.75,39.90,39.70,39.86,2587200,8.96
+2003-10-10,39.63,39.78,39.43,39.64,2275200,8.91
+2003-10-09,39.45,39.70,39.14,39.47,4560800,8.88
+2003-10-08,39.04,39.40,38.91,39.20,3654800,8.81
+2003-10-07,39.00,39.15,38.60,39.01,3313600,8.77
+2003-10-06,38.80,39.00,38.51,39.00,2439200,8.77
+2003-10-03,38.80,39.15,38.50,38.96,4043200,8.76
+2003-10-02,37.98,38.41,37.82,38.40,4322400,8.63
+2003-10-01,38.10,38.20,37.70,37.80,6502800,8.50
+2003-09-30,37.05,38.45,36.90,38.27,8304400,8.61
+2003-09-29,37.10,37.22,36.80,37.10,2381200,8.34
+2003-09-26,37.05,37.10,36.67,36.95,3284000,8.31
+2003-09-25,37.73,37.84,37.06,37.15,2567200,8.35
+2003-09-24,38.10,38.29,37.67,37.70,4235200,8.48
+2003-09-23,37.80,38.23,37.71,37.76,2708000,8.49
+2003-09-22,37.36,37.90,37.35,37.75,3476800,8.49
+2003-09-19,37.55,37.71,37.30,37.36,4760800,8.40
+2003-09-18,37.92,37.97,37.53,37.70,5497600,8.48
+2003-09-17,38.20,38.30,37.83,37.89,2887600,8.52
+2003-09-16,38.15,38.25,37.88,38.09,2650000,8.56
+2003-09-15,38.15,38.20,37.94,38.04,2780400,8.55
+2003-09-12,38.05,38.19,37.90,38.13,1950000,8.57
+2003-09-11,38.33,38.33,37.97,38.18,3720400,8.59
+2003-09-10,38.34,38.63,38.16,38.26,6017200,8.60
+2003-09-09,38.55,38.60,38.15,38.27,4235200,8.61
+2003-09-08,38.06,38.65,38.06,38.58,2920800,8.68
+2003-09-05,37.95,38.05,37.55,38.05,3933600,8.56
+2003-09-04,38.40,38.55,37.60,37.74,7728000,8.49
+2003-09-03,38.50,38.85,37.70,38.25,9135200,8.60
+2003-09-02,39.40,39.43,39.05,39.30,4938800,8.84
+2003-08-29,38.92,39.50,38.92,39.40,3796400,8.86
+2003-08-28,38.70,39.25,38.65,39.25,4995200,8.83
+2003-08-27,38.38,38.73,38.15,38.59,6212400,8.68
+2003-08-26,38.68,38.69,38.20,38.43,5420400,8.64
+2003-08-25,39.56,39.78,39.00,39.08,3716000,8.79
+2003-08-22,40.08,40.10,39.33,39.46,3029600,8.87
+2003-08-21,39.30,39.95,39.05,39.89,3768000,8.97
+2003-08-20,40.09,40.09,39.05,39.34,5482400,8.85
+2003-08-19,39.35,40.10,38.81,40.08,6470000,9.01
+2003-08-18,40.00,40.00,39.19,39.59,3882000,8.90
+2003-08-15,40.00,40.06,39.60,39.80,3000800,8.95
+2003-08-14,39.79,39.85,39.36,39.43,3100000,8.87
+2003-08-13,39.15,39.83,39.00,39.54,5505600,8.89
+2003-08-12,38.45,39.15,38.25,39.15,3305200,8.80
+2003-08-11,37.95,38.54,37.81,38.20,2843600,8.59
+2003-08-08,37.83,38.30,37.47,38.24,4360400,8.58
+2003-08-07,36.50,37.80,36.32,37.80,6954400,8.48
+2003-08-06,35.70,36.24,35.67,36.22,3372800,8.12
+2003-08-05,35.53,35.99,35.43,35.55,2209600,7.97
+2003-08-04,36.01,36.01,35.19,35.53,3639200,7.97
+2003-08-01,36.25,36.50,36.02,36.10,3166400,8.10
+2003-07-31,36.63,36.72,36.25,36.40,2542400,8.16
+2003-07-30,36.42,37.00,36.09,36.58,3653600,8.20
+2003-07-29,36.30,36.64,36.00,36.22,3703600,8.12
+2003-07-28,36.20,36.35,35.88,36.14,2100800,8.11
+2003-07-25,36.20,36.44,35.85,36.23,3632400,8.13
+2003-07-24,36.85,36.99,36.14,36.20,4232800,8.12
+2003-07-23,36.83,37.43,36.43,36.65,4295200,8.22
+2003-07-22,36.78,37.09,36.59,36.98,7400000,8.29
+2003-07-21,37.05,37.14,36.40,36.61,2951200,8.21
+2003-07-18,37.04,37.32,36.43,37.15,3526000,8.33
+2003-07-17,37.01,37.27,36.73,36.79,2586000,8.25
+2003-07-16,38.00,38.08,37.02,37.07,5647600,8.31
+2003-07-15,37.20,38.24,37.05,38.00,5307200,8.52
+2003-07-14,37.85,37.85,36.95,36.95,3730400,8.29
+2003-07-11,37.34,37.80,37.13,37.60,2533200,8.43
+2003-07-10,37.60,38.00,37.03,37.27,3756000,8.36
+2003-07-09,36.78,38.17,36.78,37.70,8388000,8.46
+2003-07-08,36.21,36.89,36.09,36.68,3740400,8.23
+2003-07-07,36.87,37.00,36.13,36.21,5496400,8.12
+2003-07-03,36.81,37.00,36.50,36.82,4042800,8.26
+2003-07-02,36.14,37.00,35.86,36.81,6116000,8.26
+2003-07-01,36.00,36.46,35.67,36.14,4971600,8.11
+2003-06-30,36.70,36.78,36.03,36.33,4695600,8.15
+2003-06-27,36.52,36.90,36.52,36.62,3650800,8.21
+2003-06-26,37.01,37.22,36.50,36.54,5314800,8.19
+2003-06-25,37.20,37.57,36.99,37.01,4548400,8.30
+2003-06-24,37.84,37.84,37.07,37.11,6286800,8.32
+2003-06-23,37.70,38.07,37.58,38.04,5416400,8.53
+2003-06-20,37.61,37.67,36.40,37.40,10112400,8.39
+2003-06-19,37.59,38.09,37.26,37.61,4396000,8.43
+2003-06-18,38.09,38.10,37.37,37.59,3380800,8.43
+2003-06-17,38.00,38.09,37.50,38.09,5014800,8.54
+2003-06-16,37.54,37.99,37.15,37.99,4403200,8.52
+2003-06-13,38.11,38.17,36.92,37.29,3958400,8.36
+2003-06-12,38.54,38.70,37.55,38.11,4522400,8.55
+2003-06-11,37.30,38.31,37.15,38.31,7196400,8.59
+2003-06-10,36.80,37.32,36.78,37.22,4024800,8.35
+2003-06-09,36.75,37.36,36.60,36.70,3434000,8.23
+2003-06-06,37.58,37.63,36.75,36.95,4283600,8.29
+2003-06-05,37.30,37.89,37.01,37.50,5167600,8.41
+2003-06-04,36.90,37.40,36.85,37.25,5077200,8.35
+2003-06-03,37.43,37.45,36.73,36.90,4682400,8.28
+2003-06-02,37.02,37.31,36.51,37.23,7514000,8.35
+2003-05-30,37.12,37.90,37.00,37.50,9138800,8.41
+2003-05-29,37.00,37.55,36.51,36.67,6297200,8.22
+2003-05-28,38.08,38.13,36.97,37.17,4556000,8.34
+2003-05-27,37.88,38.29,37.75,38.08,4630800,8.54
+2003-05-23,37.82,38.18,37.50,37.80,3578400,8.48
+2003-05-22,38.60,38.60,37.70,37.86,5077200,8.49
+2003-05-21,37.89,38.80,37.71,38.70,4208000,8.66
+2003-05-20,38.14,38.24,37.60,37.94,4346800,8.49
+2003-05-19,38.38,38.62,37.65,37.94,4751600,8.49
+2003-05-16,38.47,39.00,38.40,38.63,5328800,8.64
+2003-05-15,38.75,39.15,38.21,38.47,6350400,8.61
+2003-05-14,38.40,38.81,38.28,38.47,8240000,8.61
+2003-05-13,36.86,37.89,36.82,37.65,6748000,8.42
+2003-05-12,35.88,37.18,35.85,36.86,8474400,8.25
+2003-05-09,35.62,35.81,35.16,35.58,3792400,7.96
+2003-05-08,36.20,36.24,35.49,35.56,5077200,7.95
+2003-05-07,35.79,36.50,35.51,36.28,4396400,8.12
+2003-05-06,35.60,36.20,35.60,35.88,5119600,8.03
+2003-05-05,36.36,36.49,35.85,36.05,5244400,8.06
+2003-05-02,36.43,36.95,36.18,36.18,4566400,8.09
+2003-05-01,36.70,36.75,35.83,36.38,4302800,8.14
+2003-04-30,36.58,37.15,36.37,36.75,7924800,8.22
+2003-04-29,37.25,37.45,36.37,36.38,5584400,8.14
+2003-04-28,37.41,37.61,37.20,37.45,4966400,8.38
+2003-04-25,37.65,37.85,36.90,37.51,3927600,8.39
+2003-04-24,37.76,38.09,37.60,37.69,3645600,8.43
+2003-04-23,38.45,38.56,37.50,37.81,5058000,8.46
+2003-04-22,38.40,38.43,37.40,38.14,7242400,8.53
+2003-04-21,38.33,38.85,37.90,38.53,5876000,8.62
+2003-04-17,37.52,38.04,37.10,37.83,6664000,8.46
+2003-04-16,37.20,37.80,37.05,37.52,10827600,8.39
+2003-04-15,37.39,37.40,36.57,37.11,7766800,8.30
+2003-04-14,37.18,37.50,37.04,37.30,3297600,8.34
+2003-04-11,37.21,37.70,36.91,37.00,5044800,8.28
+2003-04-10,37.82,38.04,37.15,37.20,6362000,8.32
+2003-04-09,37.48,37.83,37.20,37.73,10265600,8.44
+2003-04-08,38.26,38.50,36.92,36.98,14192400,8.27
+2003-04-07,40.24,40.35,39.20,39.35,6724000,8.80
+2003-04-04,40.37,40.65,40.00,40.24,7288000,9.00
+2003-04-03,40.95,40.95,40.00,40.37,10336400,9.03
+2003-04-02,41.88,41.89,40.75,40.92,6034000,9.15
+2003-04-01,41.78,42.15,41.60,41.88,3957200,9.37
+2003-03-31,42.35,42.40,41.36,41.38,5326000,9.26
+2003-03-28,40.58,41.70,40.53,41.62,5741200,9.31
+2003-03-27,40.19,40.61,39.90,40.58,6800000,9.08
+2003-03-26,40.31,40.75,40.01,40.05,21069600,8.96
+2003-03-25,41.24,42.16,41.13,41.42,4989200,9.27
+2003-03-24,41.45,41.95,40.98,41.16,3226400,9.21
+2003-03-21,41.85,42.25,41.45,41.83,5760800,9.36
+2003-03-20,40.75,41.98,40.38,41.85,4382400,9.36
+2003-03-19,41.16,41.35,40.32,40.75,3535200,9.12
+2003-03-18,40.69,41.02,39.99,40.96,5332400,9.16
+2003-03-17,39.60,40.95,39.60,40.90,5165200,9.15
+2003-03-14,39.75,40.10,39.64,39.95,4057200,8.94
+2003-03-13,39.99,40.00,38.90,39.55,6768400,8.85
+2003-03-12,40.17,40.28,39.40,39.85,7460800,8.91
+2003-03-11,41.50,41.91,40.29,40.32,9515600,9.02
+2003-03-10,41.20,41.20,40.75,41.12,5886800,9.20
+2003-03-07,40.20,40.70,39.93,40.49,4344400,9.06
+2003-03-06,41.00,41.50,40.11,40.19,10238000,8.99
+2003-03-05,39.67,40.81,39.65,40.70,10513600,9.10
+2003-03-04,39.45,40.15,39.28,39.82,4878800,8.91
+2003-03-03,39.16,39.56,39.00,39.39,3689200,8.81
+2003-02-28,39.15,39.46,38.75,39.01,8149600,8.73
+2003-02-27,39.50,39.74,38.67,39.00,6014800,8.72
+2003-02-26,38.40,40.10,38.23,39.35,10657200,8.80
+2003-02-25,38.82,39.64,37.55,38.23,6765200,8.55
+2003-02-24,37.71,38.85,37.36,38.82,7154000,8.68
+2003-02-21,36.30,37.86,36.30,37.51,7291200,8.39
+2003-02-20,36.79,37.09,36.27,36.29,3176800,8.12
+2003-02-19,36.85,37.10,36.07,36.79,4651600,8.23
+2003-02-18,35.83,37.15,35.60,37.00,6404000,8.28
+2003-02-14,36.01,36.43,35.62,35.72,4689600,7.99
+2003-02-13,36.75,36.76,35.51,36.01,7183600,8.06
+2003-02-12,37.81,37.81,36.43,36.75,4852000,8.22
+2003-02-11,37.71,37.89,37.16,37.81,4735600,8.46
+2003-02-10,37.90,37.99,36.81,37.66,5790800,8.42
+2003-02-07,38.00,38.40,37.44,38.00,6782800,8.48
+2003-02-06,36.50,37.95,36.35,37.92,8024400,8.46
+2003-02-05,37.60,38.20,36.75,36.75,5843200,8.20
+2003-02-04,36.25,37.62,36.00,37.14,6293600,8.29
+2003-02-03,34.39,36.65,34.39,36.38,6870400,8.12
+2003-01-31,33.50,34.40,33.15,34.39,4836000,7.67
+2003-01-30,34.91,35.50,34.01,34.15,5905600,7.62
+2003-01-29,33.59,35.25,33.15,34.90,5937600,7.79
+2003-01-28,34.25,35.17,32.20,33.10,11230400,7.38
+2003-01-27,35.26,35.30,33.40,33.77,5186000,7.53
+2003-01-24,35.90,36.09,35.30,35.51,2777600,7.92
+2003-01-23,35.92,36.38,35.75,36.26,4057600,8.09
+2003-01-22,35.80,36.36,35.34,35.62,3982400,7.95
+2003-01-21,37.11,37.11,36.03,36.05,2764000,8.04
+2003-01-17,37.50,37.80,36.78,37.10,3353600,8.28
+2003-01-16,38.26,38.89,37.99,37.99,4932400,8.48
+2003-01-15,38.22,38.24,37.96,38.06,3556800,8.49
+2003-01-14,38.35,38.50,37.91,38.32,3073600,8.55
+2003-01-13,37.51,38.36,37.50,38.35,4871600,8.56
+2003-01-10,37.55,37.73,37.20,37.56,3489600,8.38
+2003-01-09,35.92,37.65,35.86,37.55,5108800,8.38
+2003-01-08,36.51,36.55,35.34,35.52,4878800,7.92
+2003-01-07,37.46,37.61,36.45,37.06,4688000,8.27
+2003-01-06,37.37,38.30,37.35,37.52,3418400,8.37
+2003-01-03,38.13,38.21,37.28,37.57,3020800,8.38
+2003-01-02,37.04,38.20,37.04,38.12,2993200,8.50
+2002-12-31,36.80,37.19,36.78,36.94,2590000,8.24
+2002-12-30,36.37,36.99,36.37,36.73,2665600,8.19
+2002-12-27,36.89,37.09,36.00,36.02,2025600,8.04
+2002-12-26,37.10,37.26,36.77,36.90,1688800,8.23
+2002-12-24,36.71,37.01,36.42,36.95,1032400,8.24
+2002-12-23,37.40,37.47,36.85,37.06,2404000,8.27
+2002-12-20,37.10,37.71,36.87,37.40,4022000,8.34
+2002-12-19,36.81,37.19,36.50,36.80,4452000,8.21
+2002-12-18,37.82,37.82,36.52,36.76,4838000,8.20
+2002-12-17,37.07,38.55,37.07,37.57,8521200,8.38
+2002-12-16,36.00,37.14,36.00,37.06,9084800,8.27
+2002-12-13,34.90,35.28,34.22,35.16,4099600,7.84
+2002-12-12,34.55,35.00,34.40,34.90,5475200,7.79
+2002-12-11,35.71,35.71,33.52,33.91,8842000,7.57
+2002-12-10,35.72,36.02,35.42,35.70,4210000,7.96
+2002-12-09,36.64,36.78,35.41,35.52,6153600,7.92
+2002-12-06,35.30,36.41,35.20,36.39,5184800,8.12
+2002-12-05,35.44,35.80,34.90,35.30,9839600,7.88
+2002-12-04,32.26,34.42,32.05,34.24,9150800,7.64
+2002-12-03,31.73,32.47,31.73,32.46,9372400,7.24
+2002-12-02,32.00,32.35,31.72,31.72,5259600,7.08
+2002-11-29,32.00,32.15,31.96,31.97,1653600,7.13
+2002-11-27,32.10,32.20,31.88,32.00,3791200,7.14
+2002-11-26,32.15,32.20,31.39,31.90,2480000,7.12
+2002-11-25,32.80,32.90,32.05,32.25,4327600,7.20
+2002-11-22,32.58,32.79,32.37,32.60,4091600,7.27
+2002-11-21,32.15,32.90,32.10,32.83,4731600,7.32
+2002-11-20,31.39,32.49,31.39,32.15,5049200,7.17
+2002-11-19,32.00,32.07,31.30,31.39,7657200,7.00
+2002-11-18,32.00,32.30,31.90,32.00,5134400,7.14
+2002-11-15,31.74,32.00,31.74,31.90,4628000,7.12
+2002-11-14,32.00,32.52,31.94,31.99,12159200,7.14
+2002-11-13,32.94,32.94,31.05,31.39,10676000,7.00
+2002-11-12,34.50,34.85,32.70,32.94,10153200,7.35
+2002-11-11,35.26,35.26,34.29,34.50,8038800,7.70
+2002-11-08,35.97,36.00,34.82,35.27,6722400,7.87
+2002-11-07,35.75,36.35,35.13,36.07,4801200,8.03
+2002-11-06,36.12,36.70,35.81,36.15,4396000,8.04
+2002-11-05,35.14,35.95,34.86,35.87,3646400,7.98
+2002-11-04,35.75,36.21,35.00,35.01,6036400,7.79
+2002-11-01,35.36,35.70,34.73,35.50,4686400,7.90
+2002-10-31,34.74,36.00,34.30,35.21,8738800,7.83
+2002-10-30,33.15,34.90,32.92,34.46,14638000,7.67
+2002-10-29,31.45,31.45,30.25,30.57,5810800,6.80
+2002-10-28,31.80,31.94,31.40,31.45,6526800,7.00
+2002-10-25,31.94,32.00,30.93,31.34,5800800,6.97
+2002-10-24,32.50,32.84,31.72,31.89,5728800,7.10
+2002-10-23,31.40,32.25,31.05,32.25,5057200,7.18
+2002-10-22,30.96,32.50,30.96,31.51,6200800,7.01
+2002-10-21,31.40,31.80,31.08,31.26,5017200,6.95
+2002-10-18,31.82,31.83,31.00,31.60,4731200,7.03
+2002-10-17,30.25,32.24,30.25,31.86,7398400,7.09
+2002-10-16,28.95,29.92,28.70,29.31,7065200,6.52
+2002-10-15,29.25,29.70,28.28,29.08,6552400,6.47
+2002-10-14,26.59,27.74,26.50,27.46,4332800,6.11
+2002-10-11,26.10,27.25,26.10,26.59,4995600,5.92
+2002-10-10,23.21,25.97,23.21,25.42,8142800,5.66
+2002-10-09,24.30,24.46,23.46,23.46,4026800,5.22
+2002-10-08,24.20,25.00,23.15,24.46,5631200,5.44
+2002-10-07,23.87,24.47,23.70,23.95,4472400,5.33
+2002-10-04,25.50,25.65,23.71,23.87,8053600,5.31
+2002-10-03,27.37,27.73,25.40,25.40,8071600,5.65
+2002-10-02,26.88,28.21,26.70,27.37,5457200,6.09
+2002-10-01,26.80,26.89,26.10,26.83,5401600,5.97
+2002-09-30,27.80,27.80,26.10,26.47,8288000,5.89
+2002-09-27,29.12,29.12,27.55,28.00,3221200,6.23
+2002-09-26,28.59,29.14,28.40,29.13,2239200,6.48
+2002-09-25,27.08,28.39,27.02,28.26,5084800,6.29
+2002-09-24,28.38,28.59,26.90,27.08,5317600,6.02
+2002-09-23,29.06,29.25,28.18,28.58,3257200,6.36
+2002-09-20,29.73,29.73,28.62,29.05,5122800,6.46
+2002-09-19,30.00,30.21,29.33,29.33,2469600,6.53
+2002-09-18,30.07,30.70,29.42,30.46,3822400,6.78
+2002-09-17,30.95,31.05,30.13,30.27,2915600,6.73
+2002-09-16,30.94,31.20,30.50,31.20,3361200,6.94
+2002-09-13,31.00,31.18,30.70,30.84,2614000,6.86
+2002-09-12,32.23,32.23,30.84,31.10,3837600,6.92
+2002-09-11,33.24,33.24,32.15,32.23,1432400,7.17
+2002-09-10,31.69,32.73,31.61,32.64,4084800,7.26
+2002-09-09,31.84,31.99,31.27,31.29,2638000,6.96
+2002-09-06,31.83,32.14,31.45,31.99,2720800,7.12
+2002-09-05,31.16,32.15,30.80,31.38,5020000,6.98
+2002-09-04,31.09,31.35,29.90,31.16,6808800,6.93
+2002-09-03,31.97,32.10,31.00,31.19,4184000,6.94
+2002-08-30,32.54,32.69,32.12,32.47,5767600,7.22
+2002-08-29,33.50,33.50,31.85,32.50,10144000,7.23
+2002-08-28,35.34,35.35,33.65,33.85,5230400,7.53
+2002-08-27,36.87,36.87,35.49,35.78,3544800,7.96
+2002-08-26,35.70,36.29,35.10,36.27,1914000,8.07
+2002-08-23,36.95,36.95,35.51,35.54,2578000,7.91
+2002-08-22,35.25,37.00,35.24,36.95,4493200,8.22
+2002-08-21,34.37,35.60,34.00,35.15,3254800,7.82
+2002-08-20,34.79,34.79,33.90,34.37,3158000,7.65
+2002-08-19,35.36,35.39,33.81,34.79,3931600,7.74
+2002-08-16,34.83,35.06,34.48,34.96,3905600,7.78
+2002-08-15,34.54,35.00,34.43,34.83,2216400,7.75
+2002-08-14,34.00,34.37,33.82,34.29,4300400,7.63
+2002-08-13,33.59,34.00,33.10,33.31,2944400,7.41
+2002-08-12,33.29,33.85,32.61,33.58,2325200,7.47
+2002-08-09,32.65,33.87,32.15,33.59,2960800,7.45
+2002-08-08,32.49,33.00,32.05,33.00,4079200,7.32
+2002-08-07,32.42,32.84,31.51,32.33,3421200,7.17
+2002-08-06,31.07,32.47,31.07,31.92,3395200,7.08
+2002-08-05,31.91,32.56,30.91,30.92,3129600,6.86
+2002-08-02,32.71,33.27,31.65,32.11,4563200,7.12
+2002-08-01,33.81,34.05,32.61,32.61,3347600,7.23
+2002-07-31,33.70,34.60,33.34,34.06,4852800,7.56
+2002-07-30,33.77,34.60,32.85,33.90,4557600,7.52
+2002-07-29,33.25,34.35,33.05,33.92,3473600,7.52
+2002-07-26,31.74,33.24,31.10,33.00,4576800,7.32
+2002-07-25,31.80,32.40,30.61,31.73,5135600,7.04
+2002-07-24,30.08,31.99,29.35,31.77,8389600,7.05
+2002-07-23,32.00,32.39,29.98,30.68,8828800,6.81
+2002-07-22,34.00,35.00,31.75,31.75,7409200,7.04
+2002-07-19,34.60,35.00,34.08,34.39,6312400,7.63
+2002-07-18,37.30,37.60,35.65,35.73,3710400,7.93
+2002-07-17,36.81,37.55,36.50,37.09,7359600,8.23
+2002-07-16,36.20,36.62,35.61,36.31,4549200,8.05
+2002-07-15,35.50,36.35,35.20,36.35,9066800,8.06
+2002-07-12,36.10,36.10,35.10,35.90,9750000,7.96
+2002-07-11,34.77,36.38,34.77,36.10,7768800,8.01
+2002-07-10,36.07,36.18,34.86,35.17,3518000,7.80
+2002-07-09,36.00,36.60,35.67,35.72,2248000,7.92
+2002-07-08,36.80,36.80,35.90,36.00,3222000,7.99
+2002-07-05,36.33,37.09,36.20,36.85,2522000,8.17
+2002-07-03,37.00,37.09,35.50,36.08,6232800,8.00
+2002-07-02,37.76,37.76,36.62,37.01,6055200,8.21
+2002-07-01,37.90,38.18,37.50,38.00,4556000,8.43
+2002-06-28,36.60,37.95,36.40,37.42,7929600,8.30
+2002-06-27,37.75,37.81,36.55,36.75,5269200,8.15
+2002-06-26,37.87,37.87,37.20,37.69,3585600,8.36
+2002-06-25,37.86,38.95,37.70,38.12,4915200,8.46
+2002-06-24,38.18,38.50,37.04,37.75,3993200,8.37
+2002-06-21,38.50,38.95,38.11,38.43,6192000,8.52
+2002-06-20,39.05,39.25,38.57,39.00,4980000,8.65
+2002-06-19,39.44,39.99,39.05,39.07,2680800,8.67
+2002-06-18,38.78,39.90,38.78,39.43,7706800,8.75
+2002-06-17,37.50,39.09,37.50,38.77,4726800,8.60
+2002-06-14,37.08,37.36,36.60,37.36,3922800,8.29
+2002-06-13,36.95,37.67,36.80,37.38,9057200,8.29
+2002-06-12,36.25,36.77,36.01,36.77,6135600,8.16
+2002-06-11,36.81,37.10,35.90,36.18,8031200,8.03
+2002-06-10,36.90,37.11,36.35,36.81,3641600,8.17
+2002-06-07,36.24,37.20,36.20,37.00,5892000,8.21
+2002-06-06,38.05,38.45,36.58,36.64,7680400,8.13
+2002-06-05,38.10,38.45,37.80,38.03,5060800,8.44
+2002-06-04,38.01,38.60,37.95,38.55,3200400,8.55
+2002-06-03,39.45,39.50,38.10,38.14,4520800,8.46
+2002-05-31,39.30,39.93,39.25,39.50,4572800,8.76
+2002-05-30,38.40,39.47,38.32,39.29,7282400,8.72
+2002-05-29,39.04,39.80,38.06,38.42,12351600,8.52
+2002-05-28,40.55,40.90,39.70,39.74,8268000,8.82
+2002-05-24,41.70,41.75,41.04,41.05,2160400,9.11
+2002-05-23,42.00,42.22,41.30,41.77,4648800,9.27
+2002-05-22,41.20,42.01,41.11,42.00,5088400,9.29
+2002-05-21,40.44,41.97,40.44,41.25,5270000,9.13
+2002-05-20,40.01,40.79,40.01,40.59,3786000,8.98
+2002-05-17,41.10,41.22,40.20,40.49,6755600,8.96
+2002-05-16,42.00,42.20,40.99,40.99,4031200,9.07
+2002-05-15,42.40,42.41,41.41,41.80,6834000,9.25
+2002-05-14,42.91,42.95,42.14,42.57,4237200,9.42
+2002-05-13,42.11,42.51,41.60,42.51,4856800,9.41
+2002-05-10,41.90,42.40,41.76,42.31,5093200,9.36
+2002-05-09,40.25,42.18,40.06,41.60,10288000,9.21
+2002-05-08,40.36,40.90,40.10,40.10,6609200,8.87
+2002-05-07,41.43,41.43,40.10,40.30,8042000,8.92
+2002-05-06,42.84,42.85,41.50,41.63,3694800,9.21
+2002-05-03,41.85,43.50,41.80,42.99,11336400,9.51
+2002-05-02,42.10,42.44,40.75,41.80,16649200,9.25
+2002-05-01,43.06,44.10,42.82,43.59,7605200,9.65
+2002-04-30,43.00,43.90,42.80,43.16,17277200,9.55
+2002-04-29,45.94,45.95,45.00,45.30,3950400,10.02
+2002-04-26,46.32,46.45,45.63,45.94,2223600,10.17
+2002-04-25,45.65,46.55,45.50,46.15,3024800,10.21
+2002-04-24,46.00,46.45,45.51,45.85,5798800,10.15
+2002-04-23,46.60,47.05,46.00,46.60,7721600,10.31
+2002-04-22,47.71,47.90,46.91,47.35,3468800,10.48
+2002-04-19,48.41,48.42,47.42,47.70,5295600,10.56
+2002-04-18,47.80,49.00,47.79,48.61,4504400,10.76
+2002-04-17,47.80,48.40,47.35,47.55,3680000,10.52
+2002-04-16,47.78,47.78,47.00,47.26,2711600,10.46
+2002-04-15,46.99,48.20,46.85,47.53,5257600,10.52
+2002-04-12,47.86,47.87,46.00,46.36,7913600,10.26
+2002-04-11,47.50,48.21,47.35,47.86,4674400,10.59
+2002-04-10,47.00,48.45,46.95,47.95,5397600,10.61
+2002-04-09,47.10,47.55,46.81,47.14,1297400,10.43
+2002-04-08,47.60,48.25,47.10,47.35,2936000,10.48
+2002-04-05,46.82,47.30,46.04,47.05,4411600,10.41
+2002-04-04,47.00,47.14,46.50,46.67,3704000,10.33
+2002-04-03,48.77,48.77,46.75,47.07,5513200,10.42
+2002-04-02,48.95,49.01,48.60,48.76,3987200,10.79
+2002-04-01,49.47,49.47,48.62,49.06,3017600,10.86
+2002-03-28,49.45,49.97,48.97,49.52,3424800,10.96
+2002-03-27,49.05,49.71,49.00,49.42,4611200,10.94
+2002-03-26,47.69,48.79,47.69,48.50,5825600,10.73
+2002-03-25,47.97,48.09,47.20,47.69,7917200,10.55
+2002-03-22,48.35,48.36,47.90,48.10,3799200,10.64
+2002-03-21,47.61,48.77,47.50,48.65,5073200,10.77
+2002-03-20,48.62,48.70,47.60,47.60,5198800,10.53
+2002-03-19,47.70,49.19,47.56,48.61,4449600,10.76
+2002-03-18,47.59,48.00,47.10,48.00,3069200,10.62
+2002-03-15,47.40,47.60,46.81,47.53,4820000,10.52
+2002-03-14,48.25,48.51,47.37,47.60,7599200,10.53
+2002-03-13,49.15,49.60,47.85,48.12,10053600,10.65
+2002-03-12,46.04,47.87,45.55,47.65,7753600,10.54
+2002-03-11,45.15,46.25,45.15,46.03,4182000,10.19
+2002-03-08,46.72,46.90,45.59,45.65,5588400,10.10
+2002-03-07,46.00,47.15,45.85,46.22,8306000,10.23
+2002-03-06,43.54,45.30,43.44,45.20,5096400,10.00
+2002-03-05,42.90,43.45,42.85,43.44,4313200,9.61
+2002-03-04,43.95,44.23,42.50,42.65,7208400,9.44
+2002-03-01,42.93,43.89,42.90,43.38,8690400,9.60
+2002-02-28,44.00,44.07,42.00,42.83,9629600,9.48
+2002-02-27,44.35,44.55,44.06,44.20,2379200,9.78
+2002-02-26,44.18,44.30,44.00,44.27,2295200,9.80
+2002-02-25,44.00,44.30,43.70,44.14,5271200,9.77
+2002-02-22,43.65,43.96,43.34,43.75,4210800,9.68
+2002-02-21,44.00,44.12,43.59,43.75,6506400,9.68
+2002-02-20,44.00,44.07,43.43,43.90,7334800,9.71
+2002-02-19,44.90,44.95,44.05,44.06,4075600,9.75
+2002-02-15,45.30,45.30,44.84,45.00,4180400,9.96
+2002-02-14,44.70,45.35,44.50,45.30,8849600,10.02
+2002-02-13,45.25,45.26,44.40,44.70,7715200,9.89
+2002-02-12,45.70,45.70,45.00,45.35,5578000,10.04
+2002-02-11,45.64,45.71,45.25,45.70,4876000,10.11
+2002-02-08,45.49,45.66,45.36,45.65,3890800,10.08
+2002-02-07,45.40,45.76,45.11,45.52,4616800,10.05
+2002-02-06,45.35,45.55,45.20,45.37,6202000,10.02
+2002-02-05,45.29,45.50,45.00,45.38,8282400,10.02
+2002-02-04,45.55,45.68,45.11,45.49,6028800,10.04
+2002-01-31,44.80,46.00,44.15,45.94,7958400,10.14
+2002-01-30,44.50,44.51,42.52,44.28,9227200,9.78
+2002-01-29,44.20,44.95,43.85,44.54,9529200,9.83
+2002-01-28,45.00,45.00,43.48,44.00,12533600,9.72
+2002-01-25,43.20,43.65,43.01,43.62,7165600,9.63
+2002-01-24,42.00,43.49,41.91,43.30,9247200,9.56
+2002-01-23,40.62,41.25,40.50,41.25,5146000,9.11
+2002-01-22,40.32,40.99,40.11,40.62,5864000,8.97
+2002-01-18,40.30,40.60,40.10,40.27,4008800,8.89
+2002-01-17,40.49,40.67,40.20,40.50,4559600,8.94
+2002-01-16,40.00,40.44,39.60,40.24,7120800,8.89
+2002-01-15,40.00,40.89,39.90,40.48,8216000,8.94
+2002-01-14,41.10,41.15,40.00,40.00,8583200,8.83
+2002-01-11,41.51,41.98,41.11,41.30,8314000,9.12
+2002-01-10,41.25,41.76,41.01,41.52,11654800,9.17
+2002-01-09,40.50,41.99,39.80,41.65,15294000,9.20
+2002-01-08,42.50,42.50,40.95,41.15,15964400,9.09
+2002-01-07,39.45,41.78,39.45,41.44,21809200,9.15
+2002-01-04,37.75,39.45,37.70,39.45,23444000,8.71
+2002-01-03,38.80,39.26,38.35,39.00,8264000,8.61
+2002-01-02,38.77,38.85,36.99,38.70,8006400,8.55
+2001-12-31,38.21,38.95,38.00,38.12,8178400,8.42
+2001-12-28,36.50,38.17,36.40,37.81,10400400,8.35
+2001-12-27,36.57,36.77,36.00,36.07,11318800,7.96
+2001-12-26,36.72,37.25,36.40,36.56,8861600,8.07
+2001-12-24,36.77,36.87,36.70,36.72,3046800,8.11
+2001-12-21,36.14,36.89,36.11,36.77,6360800,8.12
+2001-12-20,36.02,36.45,35.85,36.04,4246000,7.96
+2001-12-19,35.28,36.30,35.28,36.02,9455200,7.95
+2001-12-18,35.09,35.34,34.80,35.03,6412000,7.74
+2001-12-17,34.72,35.73,34.30,34.59,10011200,7.64
+2001-12-14,35.40,35.40,34.10,34.72,15995200,7.67
+2001-12-13,35.84,35.92,35.20,35.40,8433200,7.82
+2001-12-12,37.20,37.30,35.52,35.94,10434400,7.94
+2001-12-11,38.62,38.76,37.30,37.55,6032400,8.29
+2001-12-10,38.82,38.83,38.40,38.62,6872800,8.53
+2001-12-07,38.00,39.42,37.74,39.07,6015600,8.63
+2001-12-06,39.00,39.10,38.09,38.09,4835600,8.41
+2001-12-05,38.30,39.32,38.30,39.00,7524000,8.61
+2001-12-04,37.03,38.45,37.01,38.29,6643600,8.45
+2001-12-03,35.23,36.68,34.75,36.64,15508800,8.09
+2001-11-30,35.29,35.56,34.96,35.00,4761200,7.73
+2001-11-29,35.00,35.61,35.00,35.25,4084400,7.78
+2001-11-28,35.85,35.95,34.89,34.99,5084800,7.73
+2001-11-27,35.81,36.84,35.30,36.12,4252800,7.98
+2001-11-26,35.56,36.03,34.55,35.71,5694800,7.89
+2001-11-23,35.10,35.70,34.74,35.55,4431600,7.85
+2001-11-21,36.96,37.03,34.73,35.27,9784400,7.79
+2001-11-20,36.25,36.99,35.93,36.96,8408800,8.16
+2001-11-19,36.85,36.85,35.25,35.85,8152000,7.92
+2001-11-16,36.32,37.70,35.69,37.56,10916400,8.29
+2001-11-15,37.75,38.00,35.85,36.32,6791600,8.02
+2001-11-14,39.00,39.14,38.02,38.40,3910800,8.48
+2001-11-13,40.25,40.44,39.38,39.90,4956800,8.81
+2001-11-12,39.45,39.65,38.15,39.65,5654400,8.76
+2001-11-09,39.09,39.57,39.09,39.48,8226800,8.72
+2001-11-08,39.05,39.97,38.69,38.74,6562400,8.53
+2001-11-07,37.80,38.92,37.35,38.80,4090800,8.55
+2001-11-06,37.60,38.03,37.00,38.03,4739600,8.38
+2001-11-05,38.05,38.14,37.50,37.62,3146000,8.29
+2001-11-02,37.60,38.12,36.60,38.00,3243200,8.37
+2001-11-01,37.60,38.17,36.28,38.05,4594400,8.38
+2001-10-31,38.65,39.05,37.50,37.60,4896000,8.28
+2001-10-30,39.35,39.39,37.57,38.40,4727200,8.46
+2001-10-29,40.20,40.35,39.40,39.50,3046000,8.70
+2001-10-26,39.40,40.32,39.24,39.99,4293200,8.81
+2001-10-25,37.29,38.75,37.15,38.69,3062400,8.52
+2001-10-24,38.60,38.61,37.21,37.29,5118400,8.21
+2001-10-23,37.25,38.95,37.22,38.72,7288000,8.53
+2001-10-22,36.75,37.34,36.69,36.95,1827600,8.14
+2001-10-19,36.00,37.70,35.81,36.68,4652400,8.08
+2001-10-18,37.10,37.15,35.90,36.00,4232000,7.93
+2001-10-17,37.80,38.24,37.00,37.34,4386000,8.22
+2001-10-16,37.50,38.00,37.45,37.65,4184800,8.29
+2001-10-15,37.45,38.05,37.19,37.24,4072000,8.20
+2001-10-12,37.51,37.71,37.10,37.45,4888400,8.25
+2001-10-11,37.65,37.91,37.35,37.51,4893600,8.26
+2001-10-10,37.15,37.50,37.08,37.40,5397200,8.24
+2001-10-09,36.95,37.45,36.95,37.19,4703600,8.19
+2001-10-08,37.01,37.10,36.66,36.76,4374000,8.10
+2001-10-05,36.95,37.14,36.82,37.01,7969600,8.15
+2001-10-04,37.65,37.65,36.85,36.90,5111600,8.13
+2001-10-03,37.09,37.09,36.58,36.93,4145200,8.13
+2001-10-02,35.96,37.47,35.92,37.08,4490000,8.17
+2001-10-01,35.20,36.00,34.35,35.59,4315200,7.84
+2001-09-28,33.89,35.59,33.89,35.10,3527600,7.73
+2001-09-27,33.40,33.84,32.12,33.84,4471600,7.45
+2001-09-26,34.68,34.70,32.75,33.41,6175600,7.36
+2001-09-25,33.55,34.35,33.53,34.18,3689600,7.53
+2001-09-24,35.00,35.39,33.60,34.00,7323600,7.49
+2001-09-21,33.00,34.65,32.50,34.59,5134800,7.62
+2001-09-20,33.60,34.95,33.40,33.75,5357600,7.43
+2001-09-19,37.75,37.75,33.60,34.54,8967600,7.61
+2001-09-18,39.01,39.05,37.40,37.44,4516800,8.25
+2001-09-17,42.11,42.20,38.89,39.11,7870000,8.61
+2001-09-10,42.70,43.49,42.27,42.86,3966000,9.44
+2001-09-07,43.42,44.06,42.76,42.77,7004000,9.42
+2001-09-06,42.25,43.74,42.20,43.59,7363600,9.60
+2001-09-05,41.55,42.00,41.20,42.00,4992400,9.25
+2001-09-04,41.75,42.70,41.45,41.50,6303200,9.14
+2001-08-31,40.55,41.50,40.22,41.50,4729600,9.14
+2001-08-30,40.85,41.04,40.48,40.70,5597200,8.96
+2001-08-29,40.50,41.26,40.26,40.85,10938400,9.00
+2001-08-28,38.80,38.83,38.00,38.61,5240000,8.50
+2001-08-27,38.45,38.52,38.14,38.27,3192000,8.43
+2001-08-24,37.27,38.12,37.26,38.01,3540800,8.37
+2001-08-23,37.88,38.10,37.32,37.33,3594800,8.22
+2001-08-22,36.75,39.03,36.70,38.00,9985200,8.37
+2001-08-21,36.05,36.70,36.04,36.19,3012400,7.97
+2001-08-20,36.24,36.24,35.89,35.89,2846000,7.90
+2001-08-17,35.70,36.24,35.60,35.84,3046800,7.89
+2001-08-16,36.00,36.05,35.28,35.76,1662000,7.88
+2001-08-15,35.30,36.40,35.30,36.13,3339200,7.96
+2001-08-14,34.55,35.28,34.48,35.01,3088800,7.71
+2001-08-13,34.40,35.36,34.40,34.90,1527600,7.69
+2001-08-10,34.30,35.15,34.30,34.68,1768800,7.62
+2001-08-09,35.10,35.18,34.20,34.64,2452800,7.61
+2001-08-08,35.60,35.95,34.85,35.30,1913200,7.76
+2001-08-07,35.70,36.02,34.86,35.29,2019200,7.75
+2001-08-06,35.60,36.25,35.50,35.58,1949200,7.82
+2001-08-03,35.60,35.90,35.32,35.60,2574800,7.82
+2001-08-02,35.80,36.05,35.05,35.50,4104400,7.80
+2001-08-01,36.85,36.85,35.33,35.80,6922400,7.87
+2001-07-31,34.13,35.30,34.13,35.30,3722800,7.76
+2001-07-30,34.80,34.80,34.00,34.08,2321600,7.49
+2001-07-27,34.12,35.16,33.47,34.84,3704800,7.66
+2001-07-26,33.60,34.24,33.06,34.12,4488800,7.50
+2001-07-25,32.99,33.69,32.51,33.05,5790800,7.26
+2001-07-24,34.02,34.03,32.40,32.90,6651200,7.23
+2001-07-23,35.22,35.48,33.88,34.03,3524800,7.48
+2001-07-20,34.01,35.04,34.01,34.97,4884400,7.68
+2001-07-19,34.55,34.65,34.00,34.00,2854800,7.47
+2001-07-18,33.55,34.44,33.05,34.33,5571600,7.54
+2001-07-17,33.65,34.00,32.80,33.35,6292400,7.33
+2001-07-16,35.25,35.25,33.50,33.64,7031600,7.39
+2001-07-13,35.25,35.50,34.30,34.95,8049200,7.68
+2001-07-12,35.80,36.48,35.26,35.27,6296000,7.75
+2001-07-11,35.95,36.05,34.80,35.12,5527600,7.72
+2001-07-10,37.30,37.30,35.92,36.20,5060400,7.95
+2001-07-09,37.85,37.85,37.00,37.05,3134400,8.14
+2001-07-06,38.21,38.30,37.56,37.65,4054400,8.27
+2001-07-05,36.91,38.40,36.80,38.21,4942400,8.40
+2001-07-03,36.65,37.35,36.45,36.91,2768800,8.11
+2001-07-02,37.00,37.09,35.80,36.10,3700000,7.93
+2001-06-29,35.53,37.20,35.53,36.78,5127200,8.08
+2001-06-28,36.03,36.03,35.40,35.52,5511600,7.80
+2001-06-27,37.50,37.51,35.90,36.03,10720800,7.92
+2001-06-26,38.00,38.15,37.50,37.50,5362400,8.24
+2001-06-25,38.72,38.85,37.65,38.00,4538400,8.35
+2001-06-22,36.60,39.00,36.40,38.72,8549200,8.51
+2001-06-21,37.90,37.90,36.29,36.58,11261200,8.04
+2001-06-20,38.30,39.40,37.91,38.00,10073600,8.35
+2001-06-19,39.90,39.95,38.19,38.98,6943600,8.57
+2001-06-18,40.40,40.40,38.50,39.17,7128800,8.61
+2001-06-15,40.80,41.24,39.86,39.97,9188000,8.78
+2001-06-14,42.31,42.31,40.75,40.87,7916800,8.98
+2001-06-13,44.50,44.60,42.26,42.30,9659200,9.29
+2001-06-12,43.44,44.93,43.05,44.71,6786000,9.82
+2001-06-11,44.25,44.65,42.98,43.44,5796000,9.55
+2001-06-08,43.92,43.92,43.25,43.73,4723600,9.61
+2001-06-07,44.52,44.86,43.65,43.92,7644400,9.65
+2001-06-06,44.75,44.76,43.50,44.35,16693600,9.75
+2001-06-05,47.10,47.41,46.44,46.45,5158000,10.21
+2001-06-04,47.25,47.74,46.41,46.56,9586800,10.23
+2001-06-01,44.60,46.32,43.30,44.73,10380800,9.83
+2001-05-31,45.00,45.00,43.80,44.09,12394000,9.69
+2001-05-30,46.30,46.63,44.89,45.15,5463200,9.92
+2001-05-29,46.50,46.92,46.37,46.70,5665200,10.26
+2001-05-25,47.90,47.92,47.00,47.66,5731600,10.47
+2001-05-24,48.60,48.60,46.84,47.93,7267200,10.53
+2001-05-23,51.06,51.14,48.35,48.70,8601600,10.68
+2001-05-22,51.85,52.00,51.10,51.16,3819200,11.22
+2001-05-21,52.50,52.60,51.40,51.85,3648000,11.37
+2001-05-18,49.00,52.60,49.00,51.59,10450400,11.32
+2001-05-17,49.50,51.20,48.50,50.74,9788400,11.13
+2001-05-16,50.00,50.00,48.46,49.50,12126000,10.86
+2001-05-15,49.20,50.20,48.81,50.20,12837600,11.01
+2001-05-14,49.60,49.88,48.41,49.10,11907600,10.77
+2001-05-11,49.15,50.70,48.66,50.00,15131200,10.97
+2001-05-10,48.40,49.80,48.29,49.08,12159600,10.77
+2001-05-09,44.99,48.19,44.99,48.00,11906400,10.53
+2001-05-08,42.85,45.73,42.16,44.90,20404000,9.85
+2001-05-07,45.41,45.41,41.93,42.63,34188400,9.35
+2001-05-04,43.65,45.60,43.50,45.47,3484800,9.97
+2001-05-03,43.55,44.09,42.78,43.88,6367600,9.63
+2001-05-02,43.00,44.22,42.65,43.41,11034400,9.52
+2001-05-01,48.10,48.10,47.02,47.85,3184800,10.50
+2001-04-30,48.32,48.82,47.84,48.08,4557600,10.55
+2001-04-27,48.50,49.20,47.82,48.40,4017600,10.62
+2001-04-26,46.30,47.55,46.30,47.49,4600800,10.42
+2001-04-25,46.50,46.51,45.66,46.10,5392800,10.11
+2001-04-24,46.50,48.23,46.50,46.64,4488000,10.23
+2001-04-23,45.75,47.50,45.74,46.43,3168000,10.19
+2001-04-20,44.80,45.50,44.80,44.99,4040800,9.87
+2001-04-19,45.30,45.33,44.70,44.80,3349600,9.83
+2001-04-18,47.00,47.00,44.68,45.37,8360000,9.95
+2001-04-17,42.90,44.21,42.77,43.37,6059200,9.51
+2001-04-16,40.58,43.06,40.58,42.95,3454400,9.42
+2001-04-12,40.39,41.20,40.39,40.60,2172000,8.91
+2001-04-11,41.35,41.35,39.78,40.45,2758400,8.87
+2001-04-10,41.10,41.13,40.26,40.61,3339200,8.91
+2001-04-09,38.20,40.07,38.19,40.07,5182000,8.79
+2001-04-06,38.12,38.12,37.38,37.64,3812000,8.26
+2001-04-05,37.50,38.65,37.26,38.37,5059200,8.42
+2001-04-04,35.60,36.40,35.60,36.22,4018800,7.95
+2001-04-03,35.17,35.60,34.99,35.06,3641200,7.69
+2001-04-02,35.75,36.30,35.30,35.42,3503600,7.77
+2001-03-30,35.35,37.17,35.35,35.50,3460000,7.79
+2001-03-29,35.20,35.51,35.09,35.35,1446800,7.75
+2001-03-28,34.30,35.26,34.21,35.10,2725200,7.70
+2001-03-27,34.62,35.00,34.25,34.47,2780800,7.56
+2001-03-26,34.35,34.98,34.34,34.98,1709200,7.67
+2001-03-23,34.29,34.81,34.10,34.18,1396000,7.50
+2001-03-22,35.70,35.70,33.30,34.04,1938400,7.47
+2001-03-21,36.50,36.70,35.46,35.85,2772400,7.86
+2001-03-20,35.05,36.20,35.00,35.55,3142400,7.80
+2001-03-19,34.35,35.19,34.15,34.98,2689600,7.67
+2001-03-16,34.85,35.60,33.68,34.20,2871600,7.50
+2001-03-15,36.50,36.83,35.50,35.65,1793600,7.82
+2001-03-14,37.40,37.40,36.30,36.51,1980800,8.01
+2001-03-13,38.20,38.33,36.78,37.50,3430800,8.23
+2001-03-12,38.40,38.50,38.00,38.24,4863200,8.39
+2001-03-09,38.75,39.97,38.50,38.80,2212400,8.51
+2001-03-08,37.23,38.80,37.12,38.75,2524000,8.50
+2001-03-07,36.55,37.30,36.55,37.21,2602800,8.16
+2001-03-06,36.50,36.85,36.45,36.61,2415200,8.03
+2001-03-05,36.65,37.75,36.60,37.30,1060800,8.18
+2001-03-02,36.50,36.88,36.50,36.55,2596400,8.02
+2001-03-01,36.60,36.65,36.18,36.50,1952000,8.01
+2001-02-28,35.50,36.65,35.42,36.65,4100400,8.04
+2001-02-27,37.40,37.85,37.40,37.51,1901200,8.23
+2001-02-26,36.45,37.75,36.41,37.62,4411600,8.25
+2001-02-23,36.75,36.80,35.90,36.21,2707200,7.94
+2001-02-22,36.15,36.60,35.96,36.12,2240000,7.92
+2001-02-21,36.50,36.80,36.08,36.25,1870400,7.95
+2001-02-20,36.97,36.97,36.47,36.75,1813200,8.06
+2001-02-16,37.12,37.36,36.36,36.97,1795600,8.11
+2001-02-15,38.30,38.31,36.61,36.88,2622400,8.09
+2001-02-14,38.99,39.17,38.20,38.51,2796800,8.45
+2001-02-13,38.98,39.10,38.72,38.99,3300400,8.55
+2001-02-12,37.40,38.50,37.25,38.48,5105600,8.44
+2001-02-09,37.10,37.49,36.75,37.23,3570400,8.15
+2001-02-08,37.15,37.75,36.80,36.90,4778000,8.08
+2001-02-07,37.20,38.50,37.20,38.41,3338800,8.41
+2001-02-06,37.00,37.30,36.92,37.15,5001200,8.13
+2001-02-05,38.00,38.02,36.73,36.77,7431200,8.05
+2001-02-02,35.65,35.80,35.35,35.63,2643600,7.80
+2001-02-01,34.90,35.28,34.35,35.11,3096000,7.69
+2001-01-31,35.00,35.36,34.25,34.55,1068800,7.56
+2001-01-30,34.80,34.95,34.05,34.52,919600,7.56
+2001-01-29,34.44,35.06,34.22,34.75,1722000,7.61
+2001-01-26,34.75,35.25,34.12,34.44,1169600,7.54
+2001-01-25,34.00,35.19,33.75,34.50,2888800,7.55
+2001-01-24,34.62,35.00,33.69,33.69,1912000,7.37
+2001-01-23,34.00,35.00,33.88,34.81,1146400,7.62
+2001-01-22,33.56,34.50,33.56,33.88,1647200,7.42
+2001-01-19,33.56,33.69,32.88,33.19,1954800,7.26
+2001-01-18,34.69,34.81,33.44,33.56,3318800,7.35
+2001-01-17,36.25,36.81,34.56,34.62,2424000,7.58
+2001-01-16,35.56,35.75,34.25,35.25,1186800,7.72
+2001-01-12,34.88,35.38,34.62,35.19,693200,7.70
+2001-01-11,34.44,35.00,34.44,34.62,1276800,7.58
+2001-01-10,34.00,34.69,33.94,34.56,1102000,7.57
+2001-01-09,34.31,34.75,33.62,33.69,880800,7.37
+2001-01-08,32.88,34.50,32.88,33.94,2035200,7.43
+2001-01-05,32.75,33.50,32.75,33.06,1311600,7.24
+2001-01-04,36.00,36.00,31.50,32.75,3646400,7.17
+2001-01-03,35.69,36.19,34.56,36.12,2580800,7.91
+2001-01-02,37.19,37.94,35.50,35.75,2712800,7.83
+2000-12-29,37.00,37.88,36.75,37.19,1580400,8.14
+2000-12-28,36.44,37.44,36.38,36.88,1755200,8.07
+2000-12-27,37.00,37.38,36.56,36.56,1224400,8.00
+2000-12-26,35.38,37.00,35.38,36.81,972400,8.06
+2000-12-22,34.00,35.44,34.00,35.12,1096000,7.69
+2000-12-21,34.94,35.69,34.00,34.00,1650000,7.44
+2000-12-20,35.00,35.88,34.62,35.00,3340000,7.66
+2000-12-19,34.25,35.25,34.19,35.19,2389600,7.70
+2000-12-18,33.12,34.50,33.12,34.31,2083600,7.51
+2000-12-15,32.44,32.81,32.00,32.75,1259600,7.17
+2000-12-14,33.25,33.50,32.75,32.75,853200,7.17
+2000-12-13,32.94,33.69,32.75,33.44,2030800,7.32
+2000-12-12,32.88,32.94,32.50,32.69,1676400,7.16
+2000-12-11,32.75,33.62,32.75,33.12,2926800,7.25
+2000-12-08,32.06,32.75,32.06,32.25,1513200,7.06
+2000-12-07,31.81,32.88,31.75,32.19,2427600,7.05
+2000-12-06,30.75,31.56,30.56,31.25,3254400,6.84
+2000-12-05,31.06,31.06,30.06,30.19,2755200,6.61
+2000-12-04,31.81,31.94,30.75,30.88,1916000,6.76
+2000-12-01,31.44,32.06,31.12,31.81,2902800,6.96
+2000-11-30,32.56,32.75,30.25,31.44,3700000,6.88
+2000-11-29,35.31,35.31,32.12,32.62,4729600,7.14
+2000-11-28,36.44,36.44,35.25,35.31,1262800,7.73
+2000-11-27,36.88,37.00,36.31,36.38,2924800,7.96
+2000-11-24,36.31,37.00,36.06,37.00,587600,8.10
+2000-11-22,35.75,36.44,35.19,36.31,1140400,7.95
+2000-11-21,35.38,36.12,34.75,36.00,2956800,7.88
+2000-11-20,35.94,36.00,34.88,35.50,1450000,7.77
+2000-11-17,35.75,36.12,35.31,35.75,1307600,7.83
+2000-11-16,37.88,37.94,35.75,36.94,9861200,8.09
+2000-11-15,35.88,38.62,35.88,38.38,8262000,8.40
+2000-11-14,35.06,35.69,35.00,35.56,1507200,7.78
+2000-11-13,35.38,35.94,34.88,35.00,2664000,7.66
+2000-11-10,35.12,35.75,34.94,35.25,3257600,7.70
+2000-11-09,34.25,34.88,34.19,34.81,1762000,7.60
+2000-11-08,34.62,34.88,33.62,34.00,982000,7.43
+2000-11-07,34.75,35.12,34.50,34.81,1402400,7.60
+2000-11-06,34.31,34.69,34.19,34.56,5339600,7.55
+2000-11-03,33.62,34.25,33.44,34.06,2969200,7.44
+2000-11-02,33.94,33.94,32.94,33.75,1478000,7.37
+2000-11-01,32.88,33.94,32.88,33.88,1603200,7.40
+2000-10-31,33.00,33.69,32.75,33.06,1404800,7.22
+2000-10-30,31.94,32.62,31.94,32.50,918000,7.10
+2000-10-27,32.56,32.62,31.88,32.19,2217200,7.03
+2000-10-26,31.38,32.31,31.12,32.31,2050800,7.06
+2000-10-25,32.38,33.00,31.19,31.38,2049200,6.85
+2000-10-24,34.00,34.12,32.19,32.56,1570400,7.11
+2000-10-23,34.62,34.69,33.62,33.88,1574400,7.40
+2000-10-20,34.69,34.88,34.00,34.75,1554800,7.59
+2000-10-19,34.38,34.94,34.25,34.44,2540800,7.52
+2000-10-18,33.75,34.38,33.38,34.25,2620400,7.48
+2000-10-17,33.00,34.12,33.00,33.50,3284400,7.32
+2000-10-16,32.50,32.94,32.09,32.94,1357200,7.19
+2000-10-13,33.75,33.75,31.38,32.38,2290800,7.07
+2000-10-12,32.88,33.88,32.81,33.75,1788800,7.37
+2000-10-11,33.06,34.06,32.69,33.06,1895600,7.22
+2000-10-10,33.00,34.19,33.00,33.06,1436000,7.22
+2000-10-09,33.12,33.62,32.81,33.12,1145200,7.23
+2000-10-06,32.88,33.19,32.88,33.06,2534000,7.22
+2000-10-05,33.56,34.00,32.50,32.69,3962800,7.14
+2000-10-04,34.12,34.50,33.38,33.56,2372800,7.33
+2000-10-03,35.19,35.50,34.69,34.69,2829600,7.58
+2000-10-02,35.19,35.56,34.25,35.19,1348400,7.69
+2000-09-29,34.62,35.50,34.62,35.19,3337200,7.69
+2000-09-28,34.69,35.00,34.38,34.50,3851200,7.53
+2000-09-27,34.62,34.94,34.31,34.69,2645600,7.58
+2000-09-26,32.00,34.62,32.00,34.50,5412800,7.53
+2000-09-25,33.31,33.38,31.75,32.25,4765200,7.04
+2000-09-22,33.50,33.94,33.06,33.31,2740400,7.28
+2000-09-21,33.81,33.88,33.00,33.50,5108800,7.32
+2000-09-20,33.62,34.00,33.50,33.81,4030400,7.38
+2000-09-19,33.19,33.81,32.75,33.50,5024400,7.32
+2000-09-18,33.50,33.50,32.75,33.06,7926400,7.22
+2000-09-15,31.38,32.94,31.38,32.94,7196000,7.19
+2000-09-14,30.69,31.12,30.31,31.00,4476000,6.77
+2000-09-13,31.50,31.50,30.38,30.69,3603200,6.70
+2000-09-12,31.50,31.50,30.69,30.75,2337200,6.72
+2000-09-11,29.75,31.19,29.75,31.00,4711200,6.77
+2000-09-08,30.50,30.50,29.44,30.00,3493200,6.55
+2000-09-07,30.00,30.81,30.00,30.44,5580400,6.65
+2000-09-06,29.94,30.00,29.50,29.81,2952000,6.51
+2000-09-05,30.12,30.31,29.56,29.98,1284000,6.55
+2000-09-01,30.31,30.44,29.81,30.12,1276000,6.58
+2000-08-31,31.00,31.06,29.88,30.12,1852000,6.58
+2000-08-30,30.81,31.25,30.81,31.19,1659600,6.81
+2000-08-25,29.00,29.25,28.88,28.94,676800,6.32
+2000-08-24,30.38,30.38,29.06,29.25,1247600,6.39
+2000-08-23,29.00,30.50,29.00,30.38,2188000,6.63
+2000-08-22,29.19,29.44,28.88,29.00,2878800,6.33
+2000-08-21,29.31,29.50,28.88,29.06,550400,6.35
+2000-08-18,29.19,29.50,29.00,29.19,1296000,6.37
+2000-08-17,28.44,29.44,28.44,29.38,1729200,6.42
+2000-08-16,28.00,28.38,27.88,28.19,2120000,6.16
+2000-08-15,28.88,29.00,27.75,27.81,1736000,6.07
+2000-08-14,28.75,29.25,28.62,28.94,1281600,6.32
+2000-08-11,27.81,29.12,27.81,28.94,2709600,6.30
+2000-08-10,26.56,28.25,26.56,27.72,2092800,6.04
+2000-08-09,26.38,26.88,26.38,26.69,690000,5.81
+2000-08-08,26.50,26.50,25.94,26.12,792800,5.69
+2000-08-07,26.69,26.75,26.31,26.39,1324800,5.75
+2000-08-04,27.12,27.25,26.31,26.69,2753200,5.81
+2000-08-03,27.00,27.31,26.69,27.25,2170400,5.94
+2000-08-02,26.25,27.12,26.12,26.75,4158800,5.83
+2000-08-01,26.00,26.38,25.94,26.19,3202800,5.70
+2000-07-31,26.00,26.19,25.69,25.94,2332400,5.65
+2000-07-28,26.62,26.62,25.75,25.94,2896800,5.65
+2000-07-27,25.69,26.69,25.69,26.50,3106800,5.77
+2000-07-26,27.12,27.25,24.94,25.69,6020800,5.59
+2000-07-25,28.25,28.31,26.62,27.00,3262800,5.88
+2000-07-24,28.88,28.88,27.25,27.88,3765600,6.07
+2000-07-21,30.19,30.19,28.69,28.69,3181600,6.25
+2000-07-20,31.12,31.25,29.94,30.12,2518400,6.56
+2000-07-19,30.50,30.75,30.25,30.31,1686000,6.60
+2000-07-18,30.31,30.66,30.19,30.44,925200,6.63
+2000-07-17,30.50,30.62,30.00,30.31,1128400,6.60
+2000-07-14,30.12,30.38,30.00,30.25,730000,6.59
+2000-07-13,30.38,30.38,29.50,30.00,2306400,6.53
+2000-07-12,31.44,31.44,30.25,30.38,1678800,6.62
+2000-07-11,30.75,31.62,30.75,31.38,2743600,6.83
+2000-07-10,30.19,30.94,30.19,30.50,1478800,6.64
+2000-07-07,30.50,30.75,30.06,30.06,2134800,6.55
+2000-07-06,30.88,30.88,30.31,30.38,3126000,6.62
+2000-07-05,31.88,31.88,29.75,30.19,1986800,6.57
+2000-07-03,31.62,31.62,30.94,31.19,1052400,6.79
+2000-06-30,30.62,31.77,30.50,31.77,5688000,6.92
+2000-06-29,30.50,30.69,30.06,30.62,3147200,6.67
+2000-06-28,30.75,30.75,30.25,30.69,3065600,6.68
+2000-06-27,30.12,31.12,30.06,31.06,5458000,6.77
+2000-06-26,30.38,30.38,29.62,30.00,2843200,6.53
+2000-06-23,29.25,30.81,29.12,30.38,22156400,6.62
+2000-06-22,29.62,29.75,29.00,29.12,6242000,6.34
+2000-06-21,30.00,30.00,29.00,30.00,3109600,6.53
+2000-06-20,30.12,30.12,29.25,30.00,2938000,6.53
+2000-06-19,30.75,30.75,30.00,30.38,1214400,6.62
+2000-06-16,31.50,31.50,30.75,30.75,1702400,6.70
+2000-06-15,31.88,31.88,30.62,31.50,1358000,6.86
+2000-06-14,31.38,32.19,31.38,31.50,1647200,6.86
+2000-06-13,30.62,31.38,30.50,31.19,1932800,6.79
+2000-06-12,29.88,30.81,29.88,30.75,967200,6.70
+2000-06-08,28.62,30.50,28.62,30.12,3134800,6.56
+2000-06-07,29.00,29.00,28.12,28.50,1602400,6.21
+2000-06-06,28.75,29.69,28.75,28.88,2334800,6.29
+2000-06-05,27.25,29.00,27.12,28.62,5596000,6.23
+2000-06-01,29.75,29.75,29.12,29.75,2193200,6.48
+2000-05-31,29.25,30.00,29.25,29.25,2065200,6.37
+2000-05-30,29.06,29.38,28.75,29.25,1313600,6.37
+2000-05-26,29.25,29.38,28.88,29.06,2009200,6.33
+2000-05-25,29.62,29.62,28.44,28.75,3100800,6.26
+2000-05-24,30.50,30.75,29.50,29.50,3355200,6.41
+2000-05-23,29.50,31.12,29.25,30.50,2884800,6.62
+2000-05-22,29.56,29.88,29.00,29.56,1220400,6.42
+2000-05-19,30.12,30.25,29.50,29.56,1952000,6.42
+2000-05-18,30.62,31.31,30.38,30.38,1697200,6.60
+2000-05-17,31.50,31.62,30.38,30.38,1706400,6.60
+2000-05-16,32.25,32.75,31.38,31.50,1045600,6.84
+2000-05-15,31.25,32.62,30.88,31.88,2153200,6.92
+2000-05-12,32.12,32.50,30.88,31.12,1278400,6.76
+2000-05-11,29.88,32.12,29.88,32.12,1950400,6.98
+2000-05-10,30.19,30.25,29.50,29.88,1189200,6.49
+2000-05-09,30.25,31.00,30.06,30.44,1879600,6.61
+2000-05-08,29.00,30.62,28.62,30.25,1730400,6.57
+2000-05-05,28.06,28.69,28.00,28.69,2091200,6.23
+2000-05-04,27.94,28.25,27.75,28.06,1434000,6.10
+2000-05-03,28.88,29.00,27.88,27.94,2638800,6.07
+2000-05-02,28.75,29.38,28.56,28.62,1528000,6.22
+2000-05-01,29.00,29.50,28.88,28.88,1490400,6.27
+2000-04-28,29.50,29.62,28.75,29.00,885600,6.30
+2000-04-27,28.75,29.50,28.75,29.44,1041200,6.39
+2000-04-26,30.75,30.75,28.50,28.50,2206800,6.19
+2000-04-25,30.38,30.75,29.88,30.75,791600,6.68
+2000-04-24,30.50,30.81,30.19,30.19,800400,6.56
+2000-04-20,31.38,31.62,29.69,30.12,2636400,6.54
+2000-04-19,30.00,31.44,29.75,31.25,1605200,6.79
+2000-04-18,28.38,29.88,28.25,29.88,2017200,6.49
+2000-04-17,29.19,29.19,27.44,28.38,2505600,6.16
+2000-04-14,30.69,30.69,28.50,28.94,1144000,6.29
+2000-04-13,31.00,31.25,30.50,30.81,1127200,6.69
+2000-04-12,30.12,31.38,30.00,31.25,4134400,6.79
+2000-04-11,29.31,29.62,29.00,29.50,1911600,6.41
+2000-04-10,29.12,29.38,28.88,29.06,1683200,6.31
+2000-04-07,28.75,30.00,28.50,29.62,2823600,6.43
+2000-04-06,29.00,29.06,28.62,28.75,2060400,6.24
+2000-04-05,30.19,30.19,28.38,28.94,2917200,6.29
+2000-04-04,31.62,31.69,30.19,30.19,1683200,6.56
+2000-04-03,30.94,32.12,30.50,31.88,2616800,6.92
+2000-03-31,30.88,31.00,30.25,30.69,3312800,6.67
+2000-03-30,29.62,31.00,29.56,31.00,3154000,6.73
+2000-03-29,30.31,30.44,29.62,29.69,2572400,6.45
+2000-03-28,30.50,30.50,30.00,30.25,1065200,6.57
+2000-03-27,31.12,31.25,30.00,30.50,1656000,6.62
+2000-03-24,31.94,31.94,30.94,31.00,1722400,6.73
+2000-03-23,31.50,32.00,31.44,31.94,1554800,6.94
+2000-03-22,30.25,31.38,30.19,31.38,1372800,6.81
+2000-03-21,30.75,31.00,30.00,30.12,1820000,6.54
+2000-03-20,29.88,30.69,29.44,30.31,2732800,6.58
+2000-03-17,29.75,29.81,29.00,29.38,2529200,6.38
+2000-03-16,28.75,30.19,28.75,30.00,3050000,6.52
+2000-03-15,28.38,29.12,28.12,28.62,954800,6.22
+2000-03-14,29.25,29.38,28.06,28.12,962400,6.11
+2000-03-13,28.81,29.75,28.75,29.12,1314400,6.33
+2000-03-10,27.88,29.62,27.88,28.75,2537200,6.24
+2000-03-09,29.00,29.00,27.38,27.50,1512000,5.97
+2000-03-08,28.81,28.81,27.69,28.50,2836000,6.19
+2000-03-07,27.50,29.00,27.44,28.94,3202800,6.29
+2000-03-06,26.50,27.12,26.25,27.00,2548800,5.86
+2000-03-03,27.50,27.62,26.25,26.44,3721200,5.74
+2000-03-02,26.38,27.44,26.25,27.00,2338400,5.86
+2000-02-29,24.56,25.50,24.56,25.50,2138000,5.54
+2000-02-28,24.00,24.62,23.88,24.62,960000,5.35
+2000-02-25,24.50,24.69,23.94,24.00,544000,5.21
+2000-02-24,24.00,24.25,23.75,24.19,1771200,5.25
+2000-02-22,24.12,24.56,23.88,24.25,2186800,5.27
+2000-02-18,24.31,24.50,23.75,23.88,711600,5.19
+2000-02-17,24.50,24.56,23.88,24.06,2002400,5.23
+2000-02-16,23.44,25.00,23.31,24.31,5589600,5.28
+2000-02-15,22.62,23.50,22.38,23.50,2151200,5.10
+2000-02-14,23.12,23.12,22.56,22.62,2291200,4.91
+2000-02-11,22.98,23.17,22.80,23.17,1332800,5.02
+2000-02-10,22.42,23.36,22.30,23.05,2672400,4.99
+2000-02-09,23.05,23.05,22.42,22.42,1368800,4.85
+2000-02-08,23.17,23.23,22.61,22.92,2830000,4.96
+2000-02-07,22.92,23.79,22.92,23.17,1022800,5.02
+2000-02-04,23.36,23.61,22.80,22.92,1116800,4.96
+2000-02-03,23.23,23.54,22.92,23.17,1748000,5.02
+2000-02-02,22.73,23.42,22.73,23.29,2463600,5.04
+2000-02-01,22.61,22.86,22.42,22.73,1356800,4.92
+2000-01-31,22.17,22.80,21.92,22.67,2322800,4.91
+2000-01-28,21.92,22.30,21.80,22.05,1521200,4.77
+2000-01-27,22.30,22.36,21.68,22.05,1631600,4.77
+2000-01-26,21.43,23.05,21.43,22.42,1834000,4.85
+2000-01-25,21.43,21.61,20.99,20.99,1192000,4.54
+2000-01-24,22.67,22.67,21.18,21.24,1177200,4.60
+2000-01-21,22.11,22.80,22.05,22.67,2776000,4.91
+2000-01-20,21.43,22.17,21.30,22.11,696800,4.79
+2000-01-19,21.18,21.49,21.11,21.30,548000,4.61
+2000-01-18,20.18,21.30,20.06,21.30,855600,4.61
+2000-01-14,20.06,20.30,20.06,20.06,772000,4.34
+2000-01-13,19.81,20.37,19.68,19.87,608400,4.30
+2000-01-12,19.56,20.06,19.43,19.68,1122400,4.26
+2000-01-11,19.56,19.62,19.25,19.56,835200,4.23
+2000-01-10,20.06,20.06,19.18,19.87,1076800,4.30
+2000-01-07,20.18,20.24,19.68,19.93,516000,4.31
+2000-01-06,19.56,20.43,19.18,20.18,1156400,4.37
+2000-01-05,19.06,19.74,18.93,19.56,791600,4.23
+2000-01-04,19.00,19.00,18.44,18.87,1075200,4.09
+2000-01-03,19.81,20.06,18.62,19.06,883600,4.13
+1999-12-31,19.62,19.81,19.37,19.81,259600,4.29
+1999-12-30,20.06,20.06,19.37,19.50,402400,4.22
+1999-12-29,19.68,20.12,19.62,20.06,794000,4.34
+1999-12-28,19.25,19.93,19.25,19.56,363600,4.23
+1999-12-27,19.93,19.93,19.06,19.06,421600,4.13
+1999-12-23,19.56,20.12,19.56,19.81,426400,4.29
+1999-12-22,19.18,19.56,19.18,19.50,448800,4.22
+1999-12-21,19.00,19.37,18.93,19.25,784800,4.17
+1999-12-20,19.68,19.68,19.00,19.12,726000,4.14
+1999-12-17,19.68,19.93,19.43,19.50,661600,4.22
+1999-12-16,19.62,19.68,19.31,19.68,329600,4.26
+1999-12-15,19.56,20.06,19.43,19.74,970800,4.27
+1999-12-14,19.31,19.50,18.93,19.00,708800,4.11
+1999-12-13,19.25,19.74,19.12,19.37,706000,4.19
+1999-12-10,19.62,19.62,19.18,19.25,983600,4.17
+1999-12-09,20.06,20.18,19.31,19.50,476400,4.22
+1999-12-08,19.74,20.18,19.43,20.06,438400,4.34
+1999-12-07,19.99,19.99,19.43,19.81,953200,4.29
+1999-12-06,20.62,20.62,19.87,19.99,662000,4.33
+1999-12-03,21.11,21.15,20.55,20.62,417600,4.46
+1999-12-02,20.80,21.30,20.80,20.99,353600,4.54
+1999-12-01,20.49,20.80,19.99,20.80,743200,4.50
+1999-11-30,20.43,20.68,19.81,20.68,488000,4.48
+1999-11-29,20.80,20.80,19.31,20.37,1529200,4.41
+1999-11-26,20.62,20.87,20.55,20.74,322800,4.49
+1999-11-24,21.49,21.49,20.55,20.80,1441200,4.50
+1999-11-23,22.73,22.73,20.87,21.30,2071600,4.61
+1999-11-22,22.92,22.92,22.67,22.67,1004000,4.91
+1999-11-19,22.73,23.23,22.48,23.05,2102000,4.99
+1999-11-18,21.68,22.92,21.55,22.80,3657600,4.93
+1999-11-17,20.93,21.86,20.93,21.68,2947200,4.69
+1999-11-16,20.12,20.49,20.12,20.12,866800,4.35
+1999-11-15,19.68,20.06,19.62,19.99,887200,4.33
+1999-11-12,19.93,19.93,19.56,19.68,260400,4.26
+1999-11-11,19.50,19.93,19.37,19.93,1450400,4.31
+1999-11-10,19.37,19.62,18.93,19.37,3376800,4.19
+1999-11-09,18.44,18.62,18.25,18.44,849200,3.99
+1999-11-08,17.94,18.37,17.94,18.31,579600,3.96
+1999-11-05,18.69,18.81,17.63,17.88,1526000,3.87
+1999-11-04,18.61,18.79,18.54,18.61,1920800,4.01
+1999-11-03,18.36,18.54,18.30,18.54,2236400,4.00
+1999-11-02,18.17,18.61,17.74,17.74,2060800,3.82
+1999-11-01,18.23,18.30,18.11,18.17,406000,3.92
+1999-10-29,18.05,18.30,17.99,18.23,1523200,3.93
+1999-10-28,18.36,18.67,17.86,17.92,2922000,3.86
+1999-10-27,18.05,18.11,17.80,17.86,3263200,3.85
+1999-10-26,17.61,17.68,17.43,17.61,745200,3.80
+1999-10-25,17.55,17.80,17.49,17.61,856400,3.80
+1999-10-22,17.37,17.68,17.37,17.61,1598800,3.80
+1999-10-21,17.37,17.61,17.12,17.55,938000,3.78
+1999-10-20,17.12,17.80,17.12,17.61,2024400,3.80
+1999-10-19,17.74,18.05,17.24,17.24,1517200,3.72
+1999-10-18,18.54,18.79,17.74,17.80,1362000,3.84
+1999-10-15,18.73,18.73,18.36,18.67,425200,4.02
+1999-10-14,18.67,18.79,18.42,18.67,676000,4.02
+1999-10-13,18.36,18.73,18.36,18.61,520400,4.01
+1999-10-12,18.54,19.04,18.48,18.54,859600,4.00
+1999-10-11,17.55,18.85,17.43,18.61,963200,4.01
+1999-10-08,17.86,17.92,17.37,17.68,871600,3.81
+1999-10-07,18.42,18.42,17.74,17.92,955600,3.86
+1999-10-06,18.54,18.79,18.23,18.30,1801600,3.94
+1999-10-05,18.85,18.92,18.42,18.67,1455600,4.02
+1999-10-04,19.16,19.60,18.73,18.98,1032400,4.09
+1999-10-01,18.92,19.54,18.92,19.04,3360400,4.10
+1999-09-30,19.10,19.29,18.73,19.10,1798400,4.12
+1999-09-29,19.10,19.60,19.10,19.10,1574400,4.12
+1999-09-28,19.47,19.47,19.10,19.16,522800,4.13
+1999-09-27,20.09,20.22,19.35,19.54,1895600,4.21
+1999-09-24,20.09,20.09,19.60,19.85,863200,4.28
+1999-09-23,20.65,20.65,20.09,20.34,631600,4.38
+1999-09-22,20.78,20.96,20.53,20.65,2281200,4.45
+1999-09-21,20.90,20.90,20.40,20.65,676000,4.45
+1999-09-20,21.58,21.64,20.90,20.90,274000,4.50
+1999-09-17,21.21,21.58,21.21,21.58,2118000,4.65
+1999-09-16,21.71,21.71,21.02,21.27,201600,4.58
+1999-09-15,22.14,22.20,21.52,21.58,775600,4.65
+1999-09-14,22.20,22.33,21.89,22.02,1273200,4.75
+1999-09-13,23.07,23.07,22.39,22.39,718400,4.83
+1999-09-10,22.64,23.20,22.33,23.01,988800,4.96
+1999-09-09,22.33,23.07,22.33,22.51,794800,4.85
+1999-09-08,22.14,22.70,21.83,22.08,708400,4.76
+1999-09-07,21.09,22.45,21.09,22.33,645600,4.81
+1999-09-03,21.21,21.58,21.09,21.15,366400,4.56
+1999-09-02,21.40,21.40,21.02,21.09,659200,4.54
+1999-09-01,21.46,21.83,21.33,21.58,311200,4.65
+1999-08-31,21.27,21.27,20.84,21.09,1062000,4.54
+1999-08-30,21.95,22.08,21.09,21.15,914400,4.56
+1999-08-27,22.14,22.14,21.64,21.83,614800,4.71
+1999-08-26,22.14,22.39,21.58,22.08,1579200,4.76
+1999-08-25,22.58,22.70,22.02,22.20,1840800,4.79
+1999-08-24,22.20,22.39,22.14,22.33,452000,4.81
+1999-08-23,22.70,23.01,22.08,22.14,886800,4.77
+1999-08-20,22.70,22.95,22.58,22.70,572000,4.89
+1999-08-19,23.07,23.07,22.70,22.76,423200,4.91
+1999-08-18,23.32,23.32,22.82,23.20,880400,5.00
+1999-08-17,23.07,23.44,22.95,23.32,614800,5.03
+1999-08-16,23.57,23.57,22.89,23.13,270400,4.99
+1999-08-13,23.57,23.69,23.51,23.63,549200,5.09
+1999-08-12,23.07,23.69,23.07,23.63,495200,5.09
+1999-08-11,23.88,23.88,23.32,23.51,1136800,5.07
+1999-08-10,24.00,24.00,23.44,23.63,2171600,5.09
+1999-08-09,21.58,23.63,21.58,23.63,1735200,5.09
+1999-08-06,20.89,21.63,20.70,21.63,665200,4.64
+1999-08-05,21.50,21.50,20.70,21.01,819200,4.51
+1999-08-04,21.13,21.63,21.13,21.38,1292400,4.59
+1999-08-03,21.50,21.50,20.95,21.13,1060800,4.54
+1999-08-02,21.13,21.26,21.13,21.26,934800,4.56
+1999-07-30,20.89,21.26,20.89,21.13,449600,4.54
+1999-07-29,20.45,20.82,20.08,20.82,1040400,4.47
+1999-07-28,20.89,21.19,20.39,20.45,394800,4.39
+1999-07-27,21.01,21.01,20.52,20.52,608400,4.41
+1999-07-26,21.44,21.44,20.52,20.76,863200,4.46
+1999-07-23,21.57,21.63,21.26,21.50,918000,4.62
+1999-07-22,22.00,22.00,20.76,21.57,1330000,4.63
+1999-07-21,21.26,22.06,21.13,21.87,818000,4.70
+1999-07-20,21.38,21.69,21.19,21.26,1416000,4.56
+1999-07-19,22.25,22.25,21.26,21.26,787200,4.56
+1999-07-16,22.00,22.25,21.87,22.25,2542800,4.78
+1999-07-15,21.81,21.81,21.38,21.75,1842400,4.67
+1999-07-14,21.94,22.12,21.69,21.81,2787600,4.68
+1999-07-13,21.50,21.50,21.19,21.50,1743600,4.62
+1999-07-12,21.75,21.87,21.50,21.69,969600,4.66
+1999-07-09,22.12,22.18,21.69,21.81,1284000,4.68
+1999-07-08,22.49,22.49,22.06,22.18,2542400,4.76
+1999-07-07,21.57,21.57,21.44,21.50,590000,4.62
+1999-07-06,21.50,21.75,21.50,21.57,1621200,4.63
+1999-07-02,20.64,21.26,20.14,21.26,683600,4.56
+1999-07-01,21.32,21.38,20.82,20.82,976000,4.47
+1999-06-30,20.33,21.19,20.33,21.19,3082800,4.55
+1999-06-29,19.90,20.21,19.77,20.14,1098800,4.33
+1999-06-28,20.33,20.33,19.90,20.14,931200,4.33
+1999-06-25,19.96,20.58,19.96,20.45,1639600,4.39
+1999-06-24,19.09,19.84,19.09,19.77,1810800,4.25
+1999-06-23,18.78,19.22,18.66,19.22,1148000,4.13
+1999-06-22,18.78,18.91,18.72,18.78,1855600,4.03
+1999-06-21,19.40,19.46,18.78,19.16,1497200,4.11
+1999-06-18,19.46,19.84,19.40,19.40,861600,4.17
+1999-06-17,19.46,19.65,19.40,19.65,1428800,4.22
+1999-06-16,19.28,19.77,19.28,19.40,1102400,4.17
+1999-06-15,18.54,19.28,18.54,19.16,742800,4.11
+1999-06-14,18.66,19.09,18.66,19.03,1229600,4.09
+1999-06-11,19.28,19.28,18.85,18.97,1342400,4.07
+1999-06-10,19.28,19.34,18.91,19.03,1322400,4.09
+1999-06-09,19.53,19.90,19.40,19.53,1228800,4.19
+1999-06-08,20.27,20.45,19.90,20.27,963200,4.35
+1999-06-07,20.21,20.52,19.90,20.33,734800,4.37
+1999-06-04,19.84,20.33,19.46,20.33,548400,4.37
+1999-06-03,19.90,20.27,19.90,20.08,1872000,4.31
+1999-06-02,19.77,19.96,19.59,19.77,2535200,4.25
+1999-06-01,19.65,19.77,19.40,19.77,616400,4.25
+1999-05-28,19.28,20.05,18.66,19.84,1257600,4.26
+1999-05-27,20.02,20.27,19.59,20.27,924800,4.35
+1999-05-26,19.65,20.27,19.65,20.14,885600,4.33
+1999-05-25,20.33,20.52,19.65,19.65,1422800,4.22
+1999-05-24,21.26,21.38,20.70,20.76,646400,4.46
+1999-05-21,20.39,21.26,20.39,21.26,1707600,4.56
+1999-05-20,20.08,20.33,19.65,20.14,634800,4.33
+1999-05-19,20.02,20.33,19.90,20.08,903600,4.31
+1999-05-18,19.96,20.52,19.96,20.21,1075200,4.34
+1999-05-17,20.82,20.82,19.65,19.77,1490000,4.25
+1999-05-14,20.95,21.01,20.82,20.82,1190800,4.47
+1999-05-13,20.89,21.63,20.89,20.95,771200,4.50
+1999-05-12,21.07,21.26,20.89,20.95,1182000,4.50
+1999-05-11,22.00,22.00,21.13,21.19,1506400,4.55
+1999-05-10,21.50,22.25,21.50,21.87,1278800,4.70
+1999-05-07,21.38,21.75,21.07,21.69,709200,4.66
+1999-05-06,21.67,21.79,21.24,21.42,1231200,4.58
+1999-05-05,22.16,22.41,22.10,22.29,1118400,4.77
+1999-05-04,22.29,22.84,22.23,22.23,1340000,4.75
+1999-05-03,21.98,22.84,21.98,22.29,1347600,4.77
+1999-04-30,22.53,22.66,21.92,21.98,701600,4.70
+1999-04-29,21.92,22.66,21.86,22.41,2116000,4.79
+1999-04-28,21.61,22.04,21.61,21.92,1770000,4.69
+1999-04-27,21.92,21.92,21.36,21.49,2304400,4.60
+1999-04-26,22.29,22.90,21.42,21.67,1126800,4.64
+1999-04-23,22.66,22.66,22.16,22.29,771200,4.77
+1999-04-22,22.66,22.84,22.47,22.53,927600,4.82
+1999-04-21,23.39,23.64,22.29,22.29,850400,4.77
+1999-04-20,24.38,24.38,23.30,23.39,912800,5.00
+1999-04-19,24.56,24.93,24.01,24.63,821200,5.27
+1999-04-16,23.64,24.69,23.64,24.56,700400,5.26
+1999-04-15,22.96,23.76,22.96,23.76,555600,5.08
+1999-04-14,23.33,23.58,22.66,22.96,582000,4.91
+1999-04-13,22.41,23.39,22.41,23.33,1196400,4.99
+1999-04-12,21.98,22.53,21.92,22.23,734000,4.75
+1999-04-09,22.53,22.59,21.61,21.98,1248000,4.70
+1999-04-08,22.16,22.66,21.49,22.47,707600,4.81
+1999-04-07,23.33,23.33,21.18,21.79,1420000,4.66
+1999-04-06,22.84,23.39,22.84,23.33,482800,4.99
+1999-04-05,23.03,23.03,22.29,22.84,865600,4.89
+1999-04-01,24.38,24.38,23.03,23.03,850800,4.93
+1999-03-31,23.03,24.87,23.03,24.50,1476800,5.24
+1999-03-30,23.76,23.76,22.23,23.03,988800,4.93
+1999-03-29,24.56,24.63,23.76,23.95,1465200,5.12
+1999-03-26,22.29,23.64,22.29,23.64,1910800,5.06
+1999-03-25,22.29,22.35,21.67,21.67,778000,4.64
+1999-03-24,21.67,22.23,21.67,22.16,878400,4.74
+1999-03-23,21.49,21.49,20.69,21.30,505600,4.56
+1999-03-22,21.24,21.92,21.24,21.67,635600,4.64
+1999-03-19,21.98,21.98,21.18,21.18,344400,4.53
+1999-03-18,21.79,22.35,21.79,22.23,2176400,4.75
+1999-03-17,20.19,21.79,20.19,21.79,968000,4.66
+1999-03-16,20.07,20.07,19.09,19.52,463600,4.18
+1999-03-15,21.06,21.06,20.13,20.19,512000,4.32
+1999-03-12,20.69,21.06,20.56,20.69,1310000,4.43
+1999-03-11,20.93,20.99,20.19,20.25,2408000,4.33
+1999-03-10,18.16,19.82,18.16,19.76,2237200,4.23
+1999-03-09,17.42,17.92,17.42,17.92,606000,3.83
+1999-03-08,16.99,17.55,16.87,17.55,848800,3.75
+1999-03-05,17.67,17.67,16.87,16.93,1010000,3.62
+1999-03-04,17.36,17.48,17.12,17.48,572800,3.74
+1999-03-03,16.50,17.48,16.50,17.24,549200,3.69
+1999-03-02,17.24,17.24,16.44,16.50,648800,3.53
+1999-03-01,17.30,17.36,17.24,17.24,541600,3.69
+1999-02-26,17.30,17.36,17.05,17.30,1132400,3.70
+1999-02-25,17.67,17.73,17.36,17.36,418800,3.71
+1999-02-24,17.55,17.73,17.12,17.73,1119600,3.79
+1999-02-23,17.05,17.73,16.99,17.67,1162400,3.78
+1999-02-22,17.73,17.73,16.99,16.99,494400,3.64
+1999-02-19,17.73,18.16,17.67,17.67,660400,3.78
+1999-02-18,18.41,18.65,18.16,18.47,1186400,3.95
+1999-02-17,18.59,18.65,18.53,18.53,614800,3.96
+1999-02-16,18.78,18.90,18.65,18.65,1222400,3.99
+1999-02-12,18.84,18.90,18.72,18.78,655600,4.02
+1999-02-11,19.02,19.02,18.72,18.84,1213200,4.03
+1999-02-10,18.72,19.09,18.65,18.96,1192400,4.06
+1999-02-09,18.84,18.84,18.72,18.78,850800,4.02
+1999-02-08,18.84,18.96,18.72,18.78,1237600,4.02
+1999-02-05,17.98,18.84,17.85,18.84,1507600,4.03
+1999-02-04,18.20,18.33,17.90,17.90,919200,3.81
+1999-02-03,18.08,18.27,18.02,18.20,1054000,3.88
+1999-02-02,18.14,18.57,17.90,18.14,1950000,3.86
+1999-02-01,18.45,18.69,18.14,18.14,823200,3.86
+1999-01-29,17.84,18.51,17.65,18.45,984800,3.93
+1999-01-28,17.22,17.65,17.16,17.65,4379600,3.76
+1999-01-27,18.08,18.14,16.79,17.10,1269200,3.64
+1999-01-26,17.90,18.02,17.65,18.02,545200,3.84
+1999-01-25,18.39,18.39,17.65,17.78,405600,3.79
+1999-01-22,18.39,18.51,18.14,18.27,1110000,3.89
+1999-01-21,19.37,19.37,18.39,18.57,3363600,3.96
+1999-01-20,19.12,19.12,18.88,19.12,322400,4.07
+1999-01-19,19.12,19.25,19.00,19.12,841600,4.07
+1999-01-15,19.37,19.55,18.94,19.00,1309200,4.05
+1999-01-14,20.29,20.60,19.06,19.12,729200,4.07
+1999-01-13,20.60,20.60,20.35,20.53,530800,4.37
+1999-01-12,21.45,21.64,20.84,20.84,504800,4.44
+1999-01-11,21.94,21.94,21.21,21.33,394800,4.54
+1999-01-08,21.94,22.13,21.70,21.76,447200,4.63
+1999-01-07,22.31,22.31,21.45,21.76,446000,4.63
+1999-01-06,22.92,23.48,22.62,22.68,378000,4.83
+1999-01-05,22.74,22.92,22.62,22.92,579200,4.88
+1999-01-04,21.09,23.05,21.09,22.74,1172400,4.84
+1998-12-31,20.60,21.09,20.53,20.84,660400,4.44
+1998-12-30,19.98,20.60,19.98,20.53,606800,4.37
+1998-12-29,19.61,20.04,19.61,20.04,343600,4.27
+1998-12-28,19.80,19.86,19.25,19.61,762400,4.18
+1998-12-24,19.19,19.86,19.19,19.80,560000,4.22
+1998-12-23,19.00,19.37,19.00,19.19,639600,4.09
+1998-12-22,19.25,19.25,18.63,18.76,1179200,3.99
+1998-12-21,18.88,19.61,18.57,19.37,928400,4.13
+1998-12-18,19.37,19.37,19.06,19.12,784400,4.07
+1998-12-17,18.27,19.61,18.27,19.61,2349200,4.18
+1998-12-16,17.84,18.27,17.41,18.27,864000,3.89
+1998-12-15,17.65,17.84,17.65,17.78,884000,3.79
+1998-12-14,17.84,17.84,17.53,17.65,1300400,3.76
+1998-12-11,18.14,18.14,17.65,17.71,1786000,3.77
+1998-12-10,17.90,18.63,17.90,18.27,1642800,3.89
+1998-12-09,19.43,19.43,18.82,18.82,1029600,4.01
+1998-12-08,19.37,19.43,19.25,19.43,361600,4.14
+1998-12-07,19.00,19.43,19.00,19.37,1009200,4.13
+1998-12-04,19.61,19.61,19.25,19.37,288800,4.13
+1998-12-03,19.98,20.04,19.43,19.43,721200,4.14
+1998-12-02,20.23,20.35,19.80,19.86,532800,4.23
+1998-12-01,20.47,20.60,20.10,20.23,661200,4.31
+1998-11-30,20.60,20.78,20.35,20.60,970400,4.39
+1998-11-27,20.72,20.96,20.72,20.84,1241200,4.44
+1998-11-25,21.15,21.27,20.41,20.47,1398800,4.36
+1998-11-24,20.60,21.02,20.60,21.02,491200,4.48
+1998-11-23,20.90,20.96,20.60,20.60,1583600,4.39
+1998-11-20,21.33,21.33,20.53,20.66,2179200,4.40
+1998-11-19,21.94,22.07,20.84,21.09,2210400,4.49
+1998-11-18,22.31,22.43,21.51,22.19,2046000,4.73
+1998-11-17,22.50,22.56,22.19,22.31,700000,4.75
+1998-11-16,22.99,22.99,22.31,22.31,758800,4.75
+1998-11-13,23.05,23.29,22.62,22.74,996400,4.84
+1998-11-12,23.29,23.66,23.05,23.05,897600,4.91
+1998-11-11,23.41,23.66,23.29,23.29,1902400,4.96
+1998-11-10,24.21,24.46,23.41,23.41,1287600,4.99
+1998-11-09,24.52,24.64,24.27,24.27,1847600,5.17
+1998-11-06,23.97,24.70,23.97,24.52,765200,5.22
+1998-11-05,23.72,23.97,23.54,23.97,938000,5.10
+1998-11-04,24.68,24.74,23.70,23.77,1251600,5.04
+1998-11-03,24.56,24.68,24.44,24.62,1798400,5.23
+1998-11-02,24.50,24.68,24.38,24.50,2560400,5.20
+1998-10-30,23.95,24.87,23.95,24.44,1470400,5.19
+1998-10-29,22.91,24.44,22.85,24.19,2808800,5.14
+1998-10-28,22.91,22.91,22.12,22.42,1739200,4.76
+1998-10-27,24.68,24.68,23.34,23.34,2662000,4.95
+1998-10-26,23.46,25.48,23.34,25.17,5062000,5.34
+1998-10-23,21.99,22.54,21.87,22.48,2915200,4.77
+1998-10-22,20.47,22.54,20.47,22.48,2782800,4.77
+1998-10-21,19.12,20.53,19.12,20.34,3621200,4.32
+1998-10-20,19.06,19.24,18.63,18.88,2002800,4.01
+1998-10-19,18.39,19.06,18.39,18.82,2068800,3.99
+1998-10-16,17.96,18.33,17.96,18.14,6172400,3.85
+1998-10-15,18.51,18.82,17.84,17.84,1584800,3.79
+1998-10-14,17.59,18.33,17.59,18.27,413600,3.88
+1998-10-13,19.00,19.24,17.66,17.66,1594800,3.75
+1998-10-12,18.69,19.06,18.69,19.00,350400,4.03
+1998-10-09,18.14,18.69,18.14,18.51,543200,3.93
+1998-10-08,18.33,18.45,18.21,18.39,1062400,3.90
+1998-10-07,18.94,19.00,18.63,18.76,2551600,3.98
+1998-10-06,18.63,19.06,18.57,19.00,950000,4.03
+1998-10-05,19.31,19.31,18.51,18.57,373600,3.94
+1998-10-02,19.31,19.31,19.00,19.31,158800,4.10
+1998-10-01,19.55,19.73,19.18,19.31,191600,4.10
+1998-09-30,19.67,19.67,19.43,19.43,366400,4.12
+1998-09-29,20.89,20.96,19.67,19.67,926000,4.18
+1998-09-28,20.53,21.50,20.34,20.96,335600,4.45
+1998-09-25,20.16,21.02,20.10,20.34,173600,4.32
+1998-09-24,21.38,21.38,20.22,20.34,633600,4.32
+1998-09-23,19.49,21.38,19.43,21.38,1229600,4.54
+1998-09-22,19.73,19.73,19.43,19.49,392800,4.14
+1998-09-21,19.67,19.86,19.67,19.67,636800,4.18
+1998-09-18,20.10,20.41,20.04,20.28,772800,4.31
+1998-09-17,20.10,20.16,19.67,20.10,845600,4.27
+1998-09-16,20.16,20.65,20.16,20.34,593200,4.32
+1998-09-15,19.86,20.04,19.37,20.04,947600,4.25
+1998-09-14,19.55,20.04,19.55,19.98,697200,4.24
+1998-09-11,18.57,19.37,18.57,19.37,830800,4.11
+1998-09-10,19.00,19.00,18.57,18.57,938800,3.94
+1998-09-09,19.31,19.49,19.00,19.00,934000,4.03
+1998-09-08,19.79,19.79,19.43,19.55,2080800,4.15
+1998-09-04,19.12,19.18,18.69,18.88,482800,4.01
+1998-09-03,17.84,19.12,17.84,19.12,817600,4.06
+1998-09-02,17.84,18.57,17.84,18.21,631200,3.86
+1998-09-01,17.59,17.96,17.23,17.84,1948000,3.79
+1998-08-31,18.33,18.57,17.47,17.47,1021600,3.71
+1998-08-28,19.79,19.92,18.14,18.14,1926400,3.85
+1998-08-27,20.71,20.71,19.67,19.73,898400,4.19
+1998-08-26,21.69,21.69,20.65,20.83,2328400,4.42
+1998-08-25,20.89,21.32,20.83,21.20,629600,4.50
+1998-08-24,21.75,21.75,20.71,20.83,334000,4.42
+1998-08-21,22.42,22.48,21.38,21.75,582400,4.62
+1998-08-20,22.24,23.28,22.05,23.28,1051200,4.94
+1998-08-19,21.14,22.12,21.14,22.12,819600,4.69
+1998-08-18,21.02,21.50,20.83,20.96,546800,4.45
+1998-08-17,20.89,21.20,20.89,21.08,285600,4.47
+1998-08-14,21.02,21.50,20.77,20.89,1635600,4.43
+1998-08-13,21.99,21.99,19.73,20.53,1935600,4.36
+1998-08-12,22.05,22.48,21.87,21.87,1662000,4.64
+1998-08-11,21.99,22.12,21.50,21.93,1232800,4.66
+1998-08-10,21.99,22.18,21.57,22.18,831600,4.71
+1998-08-07,21.87,22.30,21.57,21.99,1366400,4.67
+1998-08-06,21.14,22.12,21.14,21.99,1194400,4.67
+1998-08-05,22.52,22.52,21.55,21.55,782000,4.56
+1998-08-04,23.50,23.50,22.52,22.52,1586400,4.76
+1998-08-03,23.25,23.62,23.19,23.38,1216800,4.94
+1998-07-31,23.74,23.74,23.25,23.31,1282000,4.93
+1998-07-30,23.62,23.92,23.44,23.62,2630800,4.99
+1998-07-29,23.50,23.74,23.38,23.44,1832000,4.96
+1998-07-28,23.98,24.41,23.38,23.38,3067600,4.94
+1998-07-27,25.63,25.63,24.59,24.65,710000,5.21
+1998-07-24,26.30,26.30,25.69,25.75,864000,5.45
+1998-07-23,26.36,26.60,25.32,26.54,2017600,5.61
+1998-07-22,25.81,26.24,25.32,26.18,838800,5.54
+1998-07-21,27.03,27.03,25.57,25.81,1114000,5.46
+1998-07-20,27.94,27.94,26.36,26.36,814400,5.57
+1998-07-17,28.24,28.37,27.88,27.94,775200,5.91
+1998-07-16,28.73,28.73,28.18,28.24,867600,5.97
+1998-07-15,28.85,29.22,28.61,28.67,707200,6.06
+1998-07-14,29.28,29.28,28.37,28.91,1612000,6.11
+1998-07-13,29.52,29.77,29.46,29.46,372400,6.23
+1998-07-10,30.31,30.31,29.52,29.52,895200,6.24
+1998-07-09,30.68,30.68,30.19,30.31,672800,6.41
+1998-07-08,31.29,31.29,30.56,30.68,627200,6.49
+1998-07-07,31.71,31.78,31.11,31.17,428800,6.59
+1998-07-06,32.02,32.02,31.71,31.71,228800,6.71
+1998-07-02,32.51,32.51,32.02,32.02,1123200,6.77
+1998-07-01,32.63,32.93,32.51,32.51,565200,6.87
+1998-06-30,31.96,32.57,31.90,32.38,1063200,6.85
+1998-06-29,31.53,32.14,31.53,32.02,1042800,6.77
+1998-06-26,31.23,31.59,31.05,31.53,998000,6.67
+1998-06-25,31.29,31.35,30.92,31.05,458400,6.57
+1998-06-24,31.17,31.53,30.92,31.23,491200,6.60
+1998-06-23,31.05,31.23,30.98,30.98,1010400,6.55
+1998-06-22,31.05,31.23,30.86,30.92,754800,6.54
+1998-06-19,30.92,31.05,30.80,30.92,731200,6.54
+1998-06-18,31.23,31.23,30.80,30.98,808800,6.55
+1998-06-17,31.47,31.59,31.17,31.17,586800,6.59
+1998-06-16,30.56,31.47,30.56,31.35,1149200,6.63
+1998-06-15,30.98,30.98,30.50,30.56,714800,6.46
+1998-06-12,30.74,31.23,30.74,30.98,1940000,6.55
+1998-06-11,31.65,31.71,30.74,30.74,1386400,6.50
+1998-06-10,31.90,32.26,31.65,31.71,1256400,6.71
+1998-06-09,33.60,33.60,31.59,32.14,3284400,6.80
+1998-06-08,33.97,33.97,33.48,33.78,760000,7.14
+1998-06-05,33.18,34.39,33.11,34.09,1634000,7.21
+1998-06-04,31.84,33.30,31.84,33.30,831200,7.04
+1998-06-03,31.65,32.14,31.65,32.08,605200,6.78
+1998-06-02,31.65,32.02,31.59,31.59,234400,6.68
+1998-06-01,31.53,31.90,31.41,31.41,1211200,6.64
+1998-05-29,31.90,32.08,31.71,31.78,1068400,6.72
+1998-05-28,31.96,32.08,31.53,31.90,1000800,6.75
+1998-05-27,32.38,32.38,31.17,31.35,2571600,6.63
+1998-05-26,32.99,32.99,32.20,32.51,647200,6.87
+1998-05-22,32.99,33.42,32.87,33.11,2118800,7.00
+1998-05-21,31.29,32.99,31.23,32.99,4243600,6.98
+1998-05-20,31.29,31.35,31.17,31.17,748000,6.59
+1998-05-19,31.35,31.41,31.29,31.29,522800,6.62
+1998-05-18,31.65,31.78,31.29,31.35,757600,6.63
+1998-05-15,32.51,32.51,31.65,31.71,1403600,6.71
+1998-05-14,32.87,32.87,32.32,32.57,244000,6.89
+1998-05-13,32.93,32.93,32.75,32.87,238800,6.95
+1998-05-12,33.36,33.36,32.87,32.87,953200,6.95
+1998-05-11,33.30,33.48,33.18,33.24,474400,7.03
+1998-05-08,32.51,33.60,32.51,33.30,696000,7.04
+1998-05-07,32.26,32.75,32.26,32.51,1031600,6.87
+1998-05-06,32.06,32.55,32.06,32.43,1103200,6.84
+1998-05-05,31.82,32.19,31.58,31.88,3446400,6.73
+1998-05-04,31.76,31.88,31.46,31.46,552400,6.64
+1998-05-01,31.33,32.06,31.33,31.82,1655200,6.71
+1998-04-30,31.64,31.70,31.33,31.46,2329600,6.64
+1998-04-29,31.94,31.94,31.58,31.58,1241200,6.66
+1998-04-28,32.06,32.19,31.82,31.88,536800,6.73
+1998-04-27,32.67,32.79,31.76,32.06,962000,6.76
+1998-04-24,32.91,33.28,32.55,32.79,443600,6.92
+1998-04-23,33.28,33.28,32.73,32.91,432800,6.94
+1998-04-22,33.58,33.58,33.34,33.34,289600,7.03
+1998-04-21,33.70,33.76,33.40,33.58,484000,7.08
+1998-04-20,34.19,34.19,33.40,33.70,451200,7.11
+1998-04-17,32.55,34.98,32.55,34.31,1687200,7.24
+1998-04-16,32.73,32.91,32.19,32.55,784000,6.87
+1998-04-15,32.43,32.79,32.37,32.79,979200,6.92
+1998-04-14,33.04,33.10,32.12,32.55,1920800,6.87
+1998-04-13,32.91,33.10,32.79,32.91,568000,6.94
+1998-04-09,33.04,33.04,32.67,32.91,928000,6.94
+1998-04-08,33.22,33.28,32.67,32.85,1933200,6.93
+1998-04-07,33.64,33.64,33.04,33.22,782000,7.01
+1998-04-06,33.76,33.82,33.52,33.70,714400,7.11
+1998-04-03,34.13,34.25,33.89,33.89,424000,7.15
+1998-04-02,34.13,34.37,34.13,34.13,1092400,7.20
+1998-04-01,32.67,34.43,32.61,34.13,1108000,7.20
+1998-03-31,32.67,32.97,32.37,32.43,710800,6.84
+1998-03-30,32.79,32.85,32.61,32.85,512400,6.93
+1998-03-27,33.04,33.10,32.55,32.73,767200,6.90
+1998-03-26,32.91,33.04,32.73,32.79,856000,6.92
+1998-03-25,32.91,33.22,32.79,32.79,1125200,6.92
+1998-03-24,34.01,34.01,32.79,32.79,1030000,6.92
+1998-03-23,34.13,34.49,34.07,34.07,966800,7.19
+1998-03-20,33.76,34.25,33.64,33.95,351600,7.16
+1998-03-19,33.10,33.52,33.10,33.52,438400,7.07
+1998-03-18,32.55,33.16,32.55,33.16,731600,6.99
+1998-03-17,33.40,33.40,32.31,32.55,1112000,6.87
+1998-03-16,34.01,34.07,33.82,33.82,260800,7.14
+1998-03-13,34.01,34.07,33.89,34.01,363600,7.17
+1998-03-12,33.89,34.13,33.76,34.07,377200,7.19
+1998-03-11,33.52,33.95,33.52,33.89,580400,7.15
+1998-03-10,33.28,33.64,33.28,33.46,387600,7.06
+1998-03-09,33.28,33.52,32.85,32.97,212400,6.96
+1998-03-06,33.52,33.52,32.91,33.16,1594800,6.99
+1998-03-05,33.76,33.89,33.58,33.58,666000,7.08
+1998-03-04,34.61,34.67,34.07,34.07,463600,7.19
+1998-03-03,35.16,35.16,34.37,34.98,1483200,7.38
+1998-03-02,34.74,35.46,34.74,35.40,403200,7.47
+1998-02-27,34.98,34.98,34.49,34.49,569600,7.28
+1998-02-26,34.31,35.04,34.31,34.98,844000,7.38
+1998-02-25,34.13,34.31,34.01,34.25,564800,7.22
+1998-02-24,34.07,34.19,34.01,34.07,893600,7.19
+1998-02-23,34.07,34.25,33.76,34.07,1222400,7.19
+1998-02-20,33.76,34.07,33.76,34.07,827600,7.19
+1998-02-19,32.97,33.95,32.97,33.76,1324400,7.12
+1998-02-18,32.19,33.22,32.19,33.22,442000,7.01
+1998-02-17,32.79,32.91,32.19,32.19,405600,6.79
+1998-02-13,33.10,33.40,32.97,33.04,575200,6.97
+1998-02-12,32.85,33.16,32.85,33.16,460000,6.99
+1998-02-11,32.85,32.91,32.55,32.85,1068400,6.93
+1998-02-10,32.43,33.16,32.43,32.91,844800,6.94
+1998-02-09,32.06,32.37,32.06,32.31,522000,6.81
+1998-02-06,32.06,32.31,32.06,32.06,474400,6.76
+1998-02-05,31.56,32.47,31.44,32.05,840400,6.74
+1998-02-04,31.26,31.32,31.14,31.32,479200,6.59
+1998-02-03,31.38,31.50,31.02,31.50,1339200,6.63
+1998-02-02,30.77,30.90,30.65,30.84,974400,6.49
+1998-01-30,30.77,30.77,30.59,30.59,788000,6.44
+1998-01-29,30.53,30.96,30.41,30.41,912800,6.40
+1998-01-28,29.93,30.77,29.81,30.77,951600,6.48
+1998-01-27,29.68,30.05,29.50,30.05,1129200,6.32
+1998-01-26,28.84,29.81,28.84,29.68,863600,6.25
+1998-01-23,29.81,29.81,28.59,28.59,994400,6.02
+1998-01-22,29.93,29.93,29.20,29.81,1186000,6.27
+1998-01-21,27.87,30.29,27.87,30.05,1916400,6.32
+1998-01-20,27.26,28.11,27.20,27.99,1123600,5.89
+1998-01-16,27.68,27.81,27.26,27.26,1149600,5.74
+1998-01-15,27.50,28.35,27.50,27.50,933600,5.79
+1998-01-14,27.50,27.75,27.38,27.44,1042000,5.77
+1998-01-13,26.72,27.44,26.72,27.26,1526400,5.74
+1998-01-12,27.14,27.62,26.72,26.84,1571200,5.65
+1998-01-09,29.08,29.08,27.62,27.87,1348400,5.86
+1998-01-08,29.02,29.68,29.02,29.08,868000,6.12
+1998-01-07,29.38,29.38,28.96,29.08,507200,6.12
+1998-01-06,30.29,30.29,29.32,29.32,794800,6.17
+1998-01-05,30.17,30.59,30.11,30.35,741600,6.39
+1998-01-02,30.65,30.65,30.29,30.35,638000,6.39
+1997-12-31,29.93,30.65,29.87,30.47,627200,6.41
+1997-12-30,29.99,30.05,29.62,29.81,708800,6.27
+1997-12-29,29.74,29.93,29.62,29.93,729200,6.30
+1997-12-26,29.93,30.05,29.74,29.74,144000,6.26
+1997-12-24,30.05,30.05,29.68,29.93,949200,6.30
+1997-12-23,30.29,30.29,29.99,30.11,521600,6.34
+1997-12-22,31.02,31.08,30.23,30.29,796400,6.37
+1997-12-19,31.02,31.26,30.71,31.26,1238400,6.58
+1997-12-18,31.02,31.38,30.84,31.20,875600,6.56
+1997-12-17,30.90,31.08,30.90,31.02,332000,6.53
+1997-12-16,31.26,31.26,30.71,31.02,688800,6.53
+1997-12-15,29.99,31.68,29.99,31.38,1449600,6.60
+1997-12-12,30.17,30.59,30.17,30.23,1093600,6.36
+1997-12-11,30.17,30.29,29.74,30.17,713600,6.35
+1997-12-10,30.29,30.35,30.05,30.23,793200,6.36
+1997-12-09,29.87,30.47,29.81,30.05,686000,6.32
+1997-12-08,30.59,30.59,29.87,29.87,838800,6.28
+1997-12-05,30.65,31.02,30.53,30.53,645200,6.42
+1997-12-04,31.20,31.50,30.65,30.65,760000,6.45
+1997-12-03,30.90,31.26,30.84,31.26,1034800,6.58
+1997-12-02,30.47,31.02,30.05,31.02,1090400,6.53
+1997-12-01,30.41,30.65,30.29,30.53,1151600,6.42
+1997-11-28,30.41,30.59,30.41,30.41,238000,6.40
+1997-11-26,29.50,30.65,29.50,30.41,1120400,6.40
+1997-11-25,29.68,29.81,29.44,29.44,1124800,6.20
+1997-11-24,30.41,30.41,29.99,29.99,410800,6.31
+1997-11-21,30.47,30.65,30.47,30.53,815600,6.42
+1997-11-20,29.62,30.65,29.62,30.59,1782400,6.44
+1997-11-19,29.68,29.87,29.56,29.56,724400,6.22
+1997-11-18,29.81,29.87,29.56,29.62,277600,6.23
+1997-11-17,29.50,29.81,29.50,29.62,477200,6.23
+1997-11-14,29.56,29.74,29.44,29.50,806000,6.21
+1997-11-13,29.74,29.81,29.50,29.56,621600,6.22
+1997-11-12,29.81,29.93,29.44,29.68,728400,6.25
+1997-11-11,29.87,30.05,29.68,29.81,1065600,6.27
+1997-11-10,29.68,30.05,29.56,29.99,1200000,6.31
+1997-11-07,28.84,29.81,28.84,29.68,1186400,6.25
+1997-11-06,29.50,29.62,28.96,29.02,451200,6.11
+1997-11-05,30.09,30.21,29.49,29.55,588800,6.20
+1997-11-04,29.61,30.45,29.61,30.03,2367200,6.30
+1997-11-03,29.36,29.79,29.36,29.55,522000,6.20
+1997-10-31,29.06,29.24,29.00,29.12,315600,6.11
+1997-10-30,28.76,29.12,28.52,28.94,556400,6.07
+1997-10-29,29.00,29.49,28.94,29.00,4150000,6.09
+1997-10-28,26.59,28.22,26.04,28.22,2236400,5.92
+1997-10-27,29.30,29.36,27.49,27.49,1415200,5.77
+1997-10-24,29.00,29.91,29.00,29.43,2290800,6.17
+1997-10-23,28.58,28.88,28.34,28.70,1703200,6.02
+1997-10-22,29.49,29.73,27.98,29.18,6159200,6.12
+1997-10-21,30.45,30.45,28.88,29.00,1786800,6.09
+1997-10-20,30.51,30.81,29.97,30.21,966400,6.34
+1997-10-17,31.66,31.72,30.27,30.57,900000,6.42
+1997-10-16,31.90,32.02,31.66,31.72,678800,6.66
+1997-10-15,31.42,32.02,31.36,31.90,2627200,6.69
+1997-10-14,31.42,31.48,31.36,31.42,340800,6.59
+1997-10-13,31.66,31.66,31.30,31.36,1609200,6.58
+1997-10-10,31.42,31.90,31.36,31.66,2372800,6.64
+1997-10-09,31.72,32.02,31.36,31.66,2227200,6.64
+1997-10-08,32.63,32.63,31.42,31.72,1644000,6.66
+1997-10-07,32.87,32.87,32.57,32.63,1835600,6.85
+1997-10-06,32.87,32.87,32.51,32.75,615600,6.87
+1997-10-03,32.08,32.69,32.08,32.57,1368000,6.83
+1997-10-02,31.72,32.14,31.60,31.96,1796400,6.71
+1997-10-01,31.72,31.90,31.54,31.66,2701200,6.64
+1997-09-30,31.60,31.78,31.54,31.72,2032000,6.66
+1997-09-29,31.36,31.90,31.30,31.54,2294800,6.62
+1997-09-26,31.24,31.30,31.12,31.24,1196400,6.56
+1997-09-25,31.78,31.84,31.18,31.24,2201600,6.56
+1997-09-24,31.42,31.90,31.06,31.78,2162400,6.67
+1997-09-23,31.90,31.96,31.36,31.42,3308000,6.59
+1997-09-22,32.39,32.45,31.96,32.02,274400,6.72
+1997-09-19,32.02,32.39,31.96,32.39,573600,6.80
+1997-09-18,32.69,32.69,31.78,32.02,1155200,6.72
+1997-09-17,33.05,33.23,32.57,32.63,2051600,6.85
+1997-09-16,32.02,32.93,32.02,32.93,565600,6.91
+1997-09-15,32.26,32.63,32.26,32.63,500800,6.85
+1997-09-12,31.54,32.14,31.54,32.08,415200,6.73
+1997-09-11,31.78,31.78,31.30,31.42,923600,6.59
+1997-09-10,32.26,32.26,31.78,31.90,2138400,6.69
+1997-09-09,32.87,32.87,32.14,32.20,1419200,6.76
+1997-09-08,32.93,33.11,32.87,32.87,2306400,6.90
+1997-09-05,33.72,33.72,32.81,32.81,1033200,6.88
+1997-09-04,33.96,33.96,33.59,33.72,882000,7.08
+1997-09-03,32.75,33.65,32.75,33.47,1374400,7.02
+1997-09-02,32.14,32.63,32.14,32.57,728800,6.83
+1997-08-29,32.51,32.51,32.14,32.20,276000,6.76
+1997-08-28,31.90,32.69,31.90,32.57,897200,6.83
+1997-08-27,31.90,31.96,31.78,31.90,2815600,6.69
+1997-08-26,31.48,31.96,31.48,31.84,1889600,6.68
+1997-08-25,30.69,31.66,30.69,31.48,2060800,6.61
+1997-08-22,30.15,30.63,29.36,30.57,1250400,6.42
+1997-08-21,30.94,31.18,30.27,30.33,1829600,6.37
+1997-08-20,29.97,30.33,29.91,30.21,2166000,6.34
+1997-08-19,29.73,30.15,29.61,29.97,2153600,6.29
+1997-08-18,29.97,30.03,29.49,29.49,909200,6.19
+1997-08-15,30.57,30.57,29.97,29.97,1502800,6.29
+1997-08-14,31.00,31.12,30.27,30.57,1384000,6.42
+1997-08-13,31.28,31.34,30.74,30.98,3582800,6.48
+1997-08-12,31.22,31.46,30.80,30.92,3385200,6.47
+1997-08-11,29.89,30.98,29.89,30.38,1655600,6.36
+1997-08-08,30.08,30.08,29.65,29.83,1154000,6.24
+1997-08-07,30.14,30.26,29.77,30.01,1505200,6.28
+1997-08-06,29.77,30.62,29.77,30.08,2985200,6.29
+1997-08-05,28.45,29.53,28.45,29.53,1210400,6.18
+1997-08-04,27.78,28.21,27.78,28.21,981200,5.90
+1997-08-01,27.97,28.09,27.72,27.78,541200,5.82
+1997-07-31,27.96,28.21,27.96,28.21,616800,3.03
+1997-07-30,28.04,28.21,27.63,28.12,1670400,3.02
+1997-07-29,27.55,27.96,27.39,27.96,669200,3.00
+1997-07-28,27.59,27.59,27.43,27.55,484400,2.96
+1997-07-25,27.47,27.63,27.47,27.59,1169200,2.96
+1997-07-24,27.39,27.55,27.39,27.55,1516000,2.96
+1997-07-23,27.47,27.55,27.39,27.51,698400,2.95
+1997-07-22,27.39,27.59,27.35,27.55,1948800,2.96
+1997-07-21,26.81,27.39,26.73,27.39,1632400,2.94
+1997-07-18,26.16,26.89,26.12,26.89,5550800,2.89
+1997-07-17,25.91,25.95,25.42,25.54,2050000,2.74
+1997-07-16,25.54,25.91,25.50,25.91,2194400,2.78
+1997-07-15,25.17,25.54,25.05,25.54,2034000,2.74
+1997-07-14,25.42,25.46,25.17,25.17,2298400,2.70
+1997-07-11,25.38,25.58,25.34,25.34,4182000,2.72
+1997-07-10,24.93,25.38,24.93,25.38,1834000,2.72
+1997-07-09,25.21,25.34,24.93,24.93,1385600,2.67
+1997-07-08,24.93,25.25,24.93,25.13,2142000,2.70
+1997-07-07,25.01,25.01,24.84,24.89,856800,2.67
+1997-07-03,24.76,25.09,24.60,25.09,995200,2.69
+1997-07-02,24.11,24.60,24.11,24.60,1176000,2.64
+1997-07-01,23.78,24.19,23.78,24.11,2161200,2.59
+1997-06-30,23.78,23.86,23.66,23.78,2014000,2.55
+1997-06-27,23.61,23.86,23.57,23.74,3014800,2.55
+1997-06-26,23.45,23.53,22.92,23.20,2577200,2.49
+1997-06-25,23.37,23.49,23.20,23.33,3266400,2.50
+1997-06-24,23.29,23.37,23.12,23.33,5884000,2.50
+1997-06-23,23.61,23.61,22.88,22.96,2633600,2.46
+1997-06-20,23.94,23.94,23.53,23.61,1811200,2.53
+1997-06-19,24.27,24.27,23.94,23.94,2741200,2.57
+1997-06-18,24.52,24.60,24.11,24.27,847200,2.60
+1997-06-17,24.93,24.93,24.52,24.68,1006800,2.65
+1997-06-16,25.17,25.17,24.93,24.93,818800,2.67
+1997-06-13,24.84,25.17,24.68,25.17,1332800,2.70
+1997-06-12,25.01,25.25,24.84,24.84,940000,2.67
+1997-06-11,24.68,25.09,24.68,25.01,1908000,2.68
+1997-06-10,24.60,24.76,24.52,24.68,2758800,2.65
+1997-06-09,23.86,24.02,23.78,24.02,530000,2.58
+1997-06-06,23.70,23.86,23.61,23.86,350000,2.56
+1997-06-05,23.86,23.86,23.53,23.61,206000,2.53
+1997-06-04,23.78,23.86,23.45,23.86,696000,2.56
+1997-06-03,23.78,23.78,23.53,23.70,318800,2.54
+1997-06-02,23.37,23.78,23.37,23.78,979600,2.55
+1997-05-30,22.88,23.45,22.71,23.45,1383200,2.52
+1997-05-29,23.45,23.45,22.80,23.04,1236000,2.47
+1997-05-28,23.45,23.61,23.45,23.53,2426000,2.52
+1997-05-27,23.45,23.53,23.37,23.45,2745600,2.52
+1997-05-23,23.45,23.61,23.45,23.45,1015600,2.52
+1997-05-22,23.29,23.61,23.29,23.53,1851200,2.52
+1997-05-21,22.88,22.96,22.71,22.80,486800,2.45
+1997-05-20,22.88,22.88,22.55,22.80,664000,2.45
+1997-05-19,22.96,23.20,22.88,22.96,950400,2.46
+1997-05-16,23.37,23.37,22.88,22.88,1401600,2.45
+1997-05-15,23.70,23.70,23.37,23.45,1286000,2.52
+1997-05-14,23.61,23.78,23.53,23.70,1079200,2.54
+1997-05-13,23.78,23.78,23.53,23.53,720400,2.52
+1997-05-12,23.61,23.78,23.61,23.78,908800,2.55
+1997-05-09,23.12,23.53,23.12,23.53,1295200,2.52
+1997-05-08,23.12,23.12,22.96,23.04,656400,2.47
+1997-05-07,23.20,23.29,23.04,23.12,1981200,2.48
+1997-05-06,23.45,23.45,22.71,22.88,1489600,2.45
+1997-05-05,23.20,23.53,23.12,23.37,848800,2.51
+1997-05-02,23.04,23.20,22.96,23.20,1043600,2.49
+1997-05-01,22.96,23.12,22.96,23.04,1888800,2.47
+1997-04-30,22.63,22.96,22.63,22.96,672000,2.45
+1997-04-29,22.63,22.87,22.63,22.79,365200,2.43
+1997-04-28,22.55,22.79,22.47,22.55,516000,2.41
+1997-04-25,23.12,23.12,22.47,22.47,1291200,2.40
+1997-04-24,23.20,23.28,23.04,23.20,308800,2.47
+1997-04-23,23.12,23.20,23.04,23.20,296800,2.47
+1997-04-22,22.47,22.96,22.47,22.96,1491200,2.45
+1997-04-21,22.63,22.96,22.47,22.47,1900000,2.40
+1997-04-18,22.71,22.79,22.47,22.55,1119200,2.41
+1997-04-17,22.87,23.12,22.38,22.55,1776400,2.41
+1997-04-16,22.71,22.96,22.63,22.87,764400,2.44
+1997-04-15,22.79,22.87,22.71,22.71,282800,2.42
+1997-04-14,23.04,23.04,22.55,22.79,728000,2.43
+1997-04-11,23.12,23.12,22.96,23.04,219600,2.46
+1997-04-10,23.45,23.53,23.12,23.12,148400,2.47
+1997-04-09,23.28,23.53,23.20,23.45,459200,2.50
+1997-04-08,23.12,23.20,23.04,23.20,344800,2.47
+1997-04-07,23.36,23.36,23.12,23.20,558000,2.47
+1997-04-04,22.79,23.36,22.71,23.36,517600,2.49
+1997-04-03,23.12,23.12,22.71,22.79,702800,2.43
+1997-04-02,23.69,23.69,23.12,23.12,1252000,2.47
+1997-04-01,23.85,24.10,23.77,23.77,2629600,2.54
+1997-03-31,23.53,23.77,23.53,23.77,2718800,2.54
+1997-03-27,23.69,23.69,23.45,23.61,2622800,2.52
+1997-03-26,23.36,23.77,23.36,23.69,2928800,2.53
+1997-03-25,22.87,23.45,22.87,23.36,4150800,2.49
+1997-03-24,22.55,22.71,22.47,22.71,1485200,2.42
+1997-03-21,22.22,22.55,22.14,22.38,1317600,2.39
+1997-03-20,22.38,22.38,22.14,22.22,820000,2.37
+1997-03-19,22.22,22.55,22.14,22.47,1818000,2.40
+1997-03-18,22.14,22.30,22.06,22.22,1993200,2.37
+1997-03-17,21.57,22.14,21.49,22.14,3033600,2.36
+1997-03-14,21.16,21.40,21.16,21.40,918000,2.28
+1997-03-13,21.08,21.32,21.08,21.24,801600,2.27
+1997-03-12,20.99,21.16,20.91,21.16,1186000,2.26
+1997-03-11,21.24,21.24,20.91,21.08,230000,2.25
+1997-03-10,20.83,21.32,20.83,21.32,1008400,2.27
+1997-03-07,20.99,21.08,20.83,20.83,1308000,2.22
+1997-03-06,20.99,21.08,20.91,20.91,420000,2.23
+1997-03-05,20.91,20.99,20.75,20.91,1040000,2.23
+1997-03-04,20.59,20.67,20.59,20.59,675600,2.20
+1997-03-03,20.67,20.75,20.59,20.67,352400,2.20
+1997-02-28,20.59,20.67,20.50,20.59,551200,2.20
+1997-02-27,20.83,20.83,20.50,20.59,675600,2.20
+1997-02-26,21.08,21.16,20.75,20.91,673200,2.23
+1997-02-25,20.99,21.16,20.91,21.08,619600,2.25
+1997-02-24,20.75,20.99,20.75,20.99,1398400,2.24
+1997-02-21,20.50,20.75,20.42,20.75,988800,2.21
+1997-02-20,20.59,20.67,20.50,20.67,530000,2.20
+1997-02-19,20.50,20.59,20.50,20.59,620400,2.20
+1997-02-18,20.59,20.67,20.42,20.42,541200,2.18
+1997-02-14,20.99,20.99,20.67,20.67,374000,2.20
+1997-02-13,20.91,21.16,20.91,20.91,1458000,2.23
+1997-02-12,20.42,20.91,20.42,20.83,2451200,2.22
+1997-02-11,20.34,20.50,20.26,20.34,1073600,2.17
+1997-02-10,20.50,20.67,20.34,20.34,1102800,2.17
+1997-02-07,20.50,20.67,20.50,20.59,1431200,2.20
+1997-02-06,20.34,20.67,20.34,20.50,2505200,2.19
+1997-02-05,20.42,20.58,20.26,20.34,2022400,2.16
+1997-02-04,20.50,20.50,20.34,20.42,8431200,2.16
+1997-02-03,21.07,21.07,19.93,20.18,11579200,2.14
+1997-01-31,20.99,22.13,20.99,21.97,3667600,2.33
+1997-01-30,20.83,21.15,20.83,21.07,1502000,2.23
+1997-01-29,20.34,20.83,20.26,20.83,1860400,2.21
+1997-01-28,20.66,20.66,20.26,20.34,910000,2.16
+1997-01-27,20.83,20.83,20.18,20.58,2994800,2.18
+1997-01-24,21.07,21.07,20.75,20.83,1220800,2.21
+1997-01-23,21.15,21.23,21.07,21.07,1502400,2.23
+1997-01-22,21.15,21.23,21.07,21.07,4960400,2.23
+1997-01-21,20.66,21.31,20.66,21.15,3905600,2.24
+1997-01-20,20.75,20.83,20.66,20.75,1036000,2.20
+1997-01-17,20.83,20.83,20.75,20.75,381600,2.20
+1997-01-16,20.83,20.91,20.66,20.83,586800,2.21
+1997-01-15,20.99,20.99,20.83,20.91,855200,2.22
+1997-01-14,20.83,20.99,20.66,20.91,1225600,2.22
+1997-01-13,20.99,21.07,20.75,20.83,234400,2.21
+1997-01-10,21.31,21.31,20.99,21.07,801200,2.23
+1997-01-09,20.99,21.48,20.99,21.48,3014000,2.28
+1997-01-08,19.85,20.66,19.85,20.66,1778000,2.19
+1997-01-07,19.44,19.69,19.36,19.61,405200,2.08
+1997-01-06,19.04,19.44,19.04,19.44,336400,2.06
+1997-01-03,19.20,19.20,19.04,19.12,301600,2.03
+1997-01-02,18.63,19.28,18.63,19.20,911600,2.03
+1996-12-31,18.39,18.71,18.30,18.63,380400,1.97
+1996-12-30,18.30,18.39,18.30,18.39,499600,1.95
+1996-12-27,18.22,18.39,18.22,18.39,1630000,1.95
+1996-12-26,18.22,18.22,17.98,18.14,1303200,1.92
+1996-12-24,18.14,18.14,17.98,18.14,217200,1.92
+1996-12-23,18.22,18.22,18.06,18.06,916400,1.91
+1996-12-20,18.47,18.55,18.06,18.22,248000,1.93
+1996-12-19,18.22,18.39,18.06,18.39,506800,1.95
+1996-12-18,17.82,18.39,17.73,18.30,393600,1.94
+1996-12-17,17.98,18.14,17.65,17.82,350800,1.89
+1996-12-16,18.47,18.47,17.98,17.98,355600,1.91
+1996-12-13,18.79,18.79,18.47,18.55,584400,1.97
+1996-12-12,18.96,18.96,18.79,18.79,240000,1.99
+1996-12-11,18.79,18.96,18.79,18.96,585600,2.01
+1996-12-10,18.79,18.87,18.79,18.79,550800,1.99
+1996-12-09,18.87,18.96,18.71,18.79,570800,1.99
+1996-12-06,18.79,18.96,18.63,18.96,650400,2.01
+1996-12-05,19.04,19.04,18.96,18.96,405600,2.01
+1996-12-04,19.20,19.20,19.04,19.04,623200,2.02
+1996-12-03,19.12,19.20,19.04,19.12,753600,2.03
+1996-12-02,19.28,19.28,19.04,19.12,706800,2.03
+1996-11-29,18.96,19.52,18.87,19.52,765200,2.07
+1996-11-27,19.04,19.04,18.55,18.87,443200,2.00
+1996-11-26,18.79,19.44,18.79,18.96,1615200,2.01
+1996-11-25,17.90,19.04,17.73,18.96,2513600,2.01
+1996-11-22,18.06,18.22,17.73,17.98,9162000,1.91
+1996-11-21,16.19,17.17,16.11,16.27,3113200,1.72
+1996-11-20,16.03,16.35,16.03,16.19,568800,1.72
+1996-11-19,16.43,16.43,16.03,16.03,1096800,1.70
+1996-11-18,16.19,16.43,16.19,16.35,690800,1.73
+1996-11-15,15.70,16.19,15.70,16.11,581200,1.71
+1996-11-14,15.62,15.86,15.62,15.62,584400,1.66
+1996-11-13,15.78,15.86,15.54,15.78,519200,1.67
+1996-11-12,15.54,15.78,15.54,15.78,544400,1.67
+1996-11-11,15.38,15.62,15.38,15.62,153600,1.66
+1996-11-08,15.38,15.54,15.29,15.38,282000,1.63
+1996-11-07,15.21,15.46,15.21,15.29,236800,1.62
+1996-11-06,15.29,15.38,15.21,15.29,465200,1.62
+1996-11-05,15.29,15.45,15.29,15.29,222400,1.61
+1996-11-04,15.45,15.45,15.29,15.29,346000,1.61
+1996-11-01,15.37,15.45,15.29,15.29,638400,1.61
+1996-10-31,15.37,15.61,15.37,15.37,688000,1.62
+1996-10-30,15.05,15.37,15.05,15.37,1080400,1.62
+1996-10-29,15.29,15.29,15.05,15.13,673200,1.59
+1996-10-28,15.29,15.45,15.21,15.29,566000,1.61
+1996-10-25,15.37,15.37,15.21,15.37,208400,1.62
+1996-10-24,15.45,15.45,15.21,15.37,1192400,1.62
+1996-10-23,14.48,15.61,14.48,15.61,1041600,1.64
+1996-10-22,14.64,14.64,14.48,14.48,171600,1.52
+1996-10-21,14.72,14.89,14.56,14.56,427600,1.53
+1996-10-18,14.64,14.81,14.56,14.72,361600,1.55
+1996-10-17,14.72,14.72,14.56,14.72,336000,1.55
+1996-10-16,15.13,15.13,14.72,14.81,164000,1.56
+1996-10-15,15.13,15.37,15.05,15.05,144000,1.58
+1996-10-14,15.21,15.21,15.05,15.21,182400,1.60
+1996-10-11,15.21,15.21,15.05,15.13,163600,1.59
+1996-10-10,15.21,15.21,14.97,15.05,236800,1.58
+1996-10-09,15.13,15.29,15.05,15.21,382800,1.60
+1996-10-08,14.81,15.13,14.81,15.13,904400,1.59
+1996-10-07,14.72,15.13,14.72,14.81,789200,1.56
+1996-10-04,14.40,14.72,14.40,14.56,232000,1.53
+1996-10-03,14.24,14.48,14.16,14.40,193200,1.51
+1996-10-02,14.32,14.64,14.16,14.24,411200,1.50
+1996-10-01,14.24,14.40,14.24,14.40,249200,1.51
+1996-09-30,14.32,14.48,14.16,14.24,362400,1.50
+1996-09-27,14.24,14.32,14.16,14.24,558400,1.50
+1996-09-26,14.24,14.40,14.24,14.24,167600,1.50
+1996-09-25,14.24,14.32,14.16,14.32,148800,1.50
+1996-09-24,14.40,14.40,14.08,14.24,263200,1.50
+1996-09-23,14.40,14.64,14.32,14.40,170800,1.51
+1996-09-20,14.40,14.48,14.32,14.40,1004800,1.51
+1996-09-19,14.32,14.77,14.28,14.48,244000,1.52
+1996-09-18,14.40,14.40,14.24,14.24,201600,1.50
+1996-09-17,14.24,14.48,14.24,14.40,373600,1.51
+1996-09-16,14.24,14.32,14.24,14.24,708800,1.50
+1996-09-13,14.32,14.32,14.08,14.16,274400,1.49
+1996-09-12,14.16,14.32,14.08,14.24,439600,1.50
+1996-09-11,14.08,14.32,14.08,14.16,264000,1.49
+1996-09-10,13.92,14.16,13.92,14.08,236800,1.48
+1996-09-09,13.92,14.00,13.83,14.00,699200,1.47
+1996-09-06,13.67,13.83,13.67,13.75,745600,1.45
+1996-09-05,13.67,13.83,13.59,13.67,539600,1.44
+1996-09-04,13.83,13.83,13.59,13.59,571200,1.43
+1996-09-03,13.67,13.92,13.63,13.83,603600,1.45
+1996-08-30,13.67,13.75,13.51,13.67,316000,1.44
+1996-08-29,13.67,13.75,13.43,13.67,411600,1.44
+1996-08-28,13.92,13.92,13.59,13.75,311600,1.45
+1996-08-27,14.08,14.08,13.75,13.92,871200,1.46
+1996-08-26,14.48,14.48,14.16,14.16,260400,1.49
+1996-08-23,14.64,14.64,14.32,14.40,331200,1.51
+1996-08-22,14.48,14.72,14.48,14.64,383200,1.54
+1996-08-21,14.56,14.64,14.32,14.48,478800,1.52
+1996-08-20,14.32,14.72,14.32,14.56,948800,1.53
+1996-08-19,14.00,14.24,14.00,14.24,392000,1.50
+1996-08-16,14.08,14.08,13.92,14.00,273600,1.47
+1996-08-15,13.75,14.08,13.75,14.08,494400,1.48
+1996-08-14,13.83,13.83,13.67,13.83,776800,1.45
+1996-08-13,13.83,13.92,13.75,13.75,525200,1.45
+1996-08-12,13.92,13.92,13.75,13.75,574000,1.45
+1996-08-09,14.00,14.00,13.75,13.83,154800,1.45
+1996-08-08,14.24,14.24,13.92,14.00,601600,1.47
+1996-08-07,13.92,14.40,13.92,14.32,1176800,1.50
+1996-08-06,14.07,14.15,13.83,13.99,2195600,1.46
+1996-08-05,13.59,13.75,13.59,13.67,932400,1.42
+1996-08-02,13.35,13.43,13.27,13.43,1449600,1.40
+1996-08-01,13.27,13.35,13.19,13.35,874000,1.39
+1996-07-31,13.19,13.27,13.19,13.27,306000,1.38
+1996-07-30,13.35,13.35,13.11,13.19,887600,1.37
+1996-07-29,13.35,13.35,13.19,13.35,540000,1.39
+1996-07-26,13.11,13.27,13.03,13.27,304800,1.38
+1996-07-25,13.59,13.59,13.11,13.11,284800,1.36
+1996-07-24,13.51,13.59,13.19,13.43,458400,1.40
+1996-07-23,14.07,14.15,13.67,13.67,448000,1.42
+1996-07-22,14.23,14.23,13.99,14.07,594400,1.47
+1996-07-19,14.72,14.80,14.15,14.23,467600,1.48
+1996-07-18,14.96,14.96,14.72,14.80,292400,1.54
+1996-07-17,14.96,15.04,14.80,14.96,291200,1.56
+1996-07-16,15.28,15.28,14.88,14.88,1028800,1.55
+1996-07-15,15.36,15.60,15.28,15.36,364400,1.60
+1996-07-12,15.04,15.20,15.04,15.20,569200,1.58
+1996-07-11,15.12,15.12,14.96,14.96,650000,1.56
+1996-07-10,15.36,15.36,15.04,15.04,489600,1.57
+1996-07-09,15.36,15.44,15.28,15.28,432400,1.59
+1996-07-08,15.44,15.52,15.28,15.36,521200,1.60
+1996-07-05,15.52,15.60,15.52,15.60,168800,1.62
+1996-07-03,16.08,16.08,15.44,15.68,604800,1.63
+1996-07-02,16.41,16.41,15.92,16.08,405600,1.67
+1996-07-01,16.25,16.41,16.16,16.41,292000,1.71
+1996-06-28,16.33,16.41,16.00,16.08,550800,1.67
+1996-06-27,16.33,16.33,16.16,16.33,211200,1.70
+1996-06-26,16.25,16.41,16.16,16.33,458800,1.70
+1996-06-25,16.41,16.41,16.08,16.25,507200,1.69
+1996-06-24,16.73,16.73,16.41,16.41,412000,1.71
+1996-06-21,16.57,16.57,16.33,16.41,555600,1.71
+1996-06-20,16.89,16.97,16.81,16.81,148000,1.75
+1996-06-19,17.05,17.05,16.81,16.81,339200,1.75
+1996-06-18,17.05,17.13,16.97,17.05,381600,1.78
+1996-06-17,16.89,17.05,16.89,17.05,111600,1.78
+1996-06-14,17.13,17.21,16.97,16.97,700400,1.77
+1996-06-13,17.29,17.37,17.13,17.13,82800,1.78
+1996-06-12,17.13,17.13,16.97,17.13,148400,1.78
+1996-06-11,17.29,17.29,17.13,17.13,174400,1.78
+1996-06-10,17.53,17.53,17.13,17.29,159600,1.80
+1996-06-07,17.69,17.69,17.53,17.53,350400,1.83
+1996-06-06,17.61,17.69,17.53,17.69,221200,1.84
+1996-06-05,17.69,17.69,17.53,17.61,442800,1.83
+1996-06-04,17.69,17.77,17.61,17.61,136400,1.83
+1996-06-03,17.69,17.77,17.69,17.69,149600,1.84
+1996-05-31,17.77,17.85,17.69,17.69,149600,1.84
+1996-05-30,17.77,17.85,17.61,17.77,141600,1.85
+1996-05-29,17.85,17.93,17.77,17.77,93600,1.85
+1996-05-28,18.34,18.42,17.85,17.85,330800,1.86
+1996-05-24,18.58,18.58,18.34,18.34,216400,1.91
+1996-05-23,18.58,18.66,18.50,18.50,223200,1.93
+1996-05-22,18.34,18.50,18.18,18.50,175200,1.93
+1996-05-21,18.50,18.50,18.26,18.34,142000,1.91
+1996-05-20,18.42,18.66,18.42,18.58,288800,1.93
+1996-05-17,18.34,18.50,18.34,18.42,246000,1.92
+1996-05-16,18.01,18.42,18.01,18.34,313200,1.91
+1996-05-15,18.26,18.26,17.93,18.01,235200,1.88
+1996-05-14,18.18,18.42,18.09,18.26,478000,1.90
+1996-05-13,18.09,18.18,18.01,18.18,382400,1.89
+1996-05-10,18.01,18.18,17.93,18.18,383600,1.89
+1996-05-09,17.21,18.01,17.13,18.01,326000,1.88
+1996-05-08,17.45,17.45,16.97,17.13,370800,1.78
+1996-05-07,17.61,17.61,17.45,17.45,259200,1.80
+1996-05-06,17.53,17.69,17.53,17.61,195200,1.82
+1996-05-03,17.77,17.77,17.53,17.61,214000,1.82
+1996-05-02,17.85,17.93,17.53,17.69,350800,1.83
+1996-05-01,18.49,18.49,17.85,17.85,741200,1.84
+1996-04-30,18.49,18.49,18.33,18.49,780000,1.91
+1996-04-29,18.09,18.49,18.09,18.49,625600,1.91
+1996-04-26,18.01,18.17,17.93,18.17,536800,1.88
+1996-04-25,17.85,18.09,17.77,18.09,512000,1.87
+1996-04-24,17.93,18.25,17.93,17.93,1534800,1.85
+1996-04-23,17.21,18.01,17.21,17.85,858000,1.84
+1996-04-22,17.05,17.37,17.05,17.21,1574800,1.78
+1996-04-19,16.81,17.13,16.73,17.05,338000,1.76
+1996-04-18,16.89,16.89,16.73,16.81,424800,1.74
+1996-04-17,16.81,16.89,16.73,16.89,840800,1.75
+1996-04-16,16.49,16.57,16.41,16.41,575600,1.70
+1996-04-15,16.09,16.49,16.09,16.49,496800,1.70
+1996-04-12,16.17,16.17,16.01,16.01,109200,1.65
+1996-04-11,16.01,16.17,16.01,16.17,264000,1.67
+1996-04-10,16.09,16.09,16.01,16.01,96800,1.65
+1996-04-09,15.93,16.09,15.93,16.09,360800,1.66
+1996-04-08,16.09,16.09,15.77,15.85,276400,1.64
+1996-04-04,16.17,16.17,15.93,16.09,136000,1.66
+1996-04-03,16.09,16.17,16.01,16.01,203200,1.65
+1996-04-02,15.69,16.17,15.69,16.09,589200,1.66
+1996-04-01,15.93,15.93,15.69,15.69,309200,1.62
+1996-03-29,15.77,15.85,15.69,15.77,203200,1.63
+1996-03-28,15.69,15.77,15.61,15.77,200400,1.63
+1996-03-27,15.77,15.77,15.61,15.69,501600,1.62
+1996-03-26,15.53,15.77,15.53,15.69,217600,1.62
+1996-03-25,15.61,15.69,15.53,15.69,98000,1.62
+1996-03-22,15.61,15.61,15.53,15.53,52000,1.60
+1996-03-21,15.61,15.61,15.37,15.53,548400,1.60
+1996-03-20,15.69,15.69,15.53,15.61,245600,1.61
+1996-03-19,16.01,16.01,15.61,15.69,560400,1.62
+1996-03-18,15.77,16.01,15.77,16.01,432400,1.65
+1996-03-15,15.85,15.93,15.77,15.85,293600,1.64
+1996-03-14,15.77,15.93,15.77,15.85,148000,1.64
+1996-03-13,15.45,15.85,15.29,15.85,425200,1.64
+1996-03-12,15.13,15.29,15.13,15.29,203600,1.58
+1996-03-11,14.97,15.13,14.81,15.05,540800,1.55
+1996-03-08,15.21,15.37,14.97,15.05,715600,1.55
+1996-03-07,15.29,15.37,15.21,15.37,66800,1.59
+1996-03-06,15.45,15.45,15.29,15.29,218400,1.58
+1996-03-05,15.61,15.61,15.45,15.45,240400,1.60
+1996-03-04,15.29,15.53,15.21,15.53,354800,1.60
+1996-03-01,15.29,15.29,15.05,15.21,240400,1.57
+1996-02-29,15.45,15.45,15.05,15.13,261600,1.56
+1996-02-28,15.45,15.61,15.29,15.29,132000,1.58
+1996-02-27,15.45,15.53,15.29,15.37,268000,1.59
+1996-02-26,15.77,15.77,15.45,15.45,159600,1.60
+1996-02-23,16.09,16.17,15.69,15.77,643600,1.63
+1996-02-22,15.93,16.25,15.93,16.01,744000,1.65
+1996-02-21,15.53,15.93,15.53,15.93,165600,1.65
+1996-02-20,15.45,15.69,15.45,15.53,451200,1.60
+1996-02-16,15.85,15.93,15.45,15.45,388000,1.60
+1996-02-15,15.61,15.69,15.53,15.69,543200,1.62
+1996-02-14,16.01,16.01,15.61,15.61,706000,1.61
+1996-02-13,16.01,16.09,15.93,16.09,287600,1.66
+1996-02-12,16.25,16.41,16.09,16.09,180000,1.66
+1996-02-09,15.85,16.25,15.85,16.25,369600,1.68
+1996-02-08,15.85,16.01,15.77,15.85,1544000,1.64
+1996-02-07,15.85,15.93,15.77,15.77,651200,1.63
+1996-02-06,16.08,16.08,15.92,15.92,401600,1.63
+1996-02-05,16.80,16.80,16.08,16.08,543200,1.65
+1996-02-02,16.48,16.88,16.48,16.72,658000,1.71
+1996-02-01,15.92,16.52,15.92,16.48,1566400,1.69
+1996-01-31,15.77,15.84,15.69,15.77,499600,1.62
+1996-01-30,15.21,15.69,15.21,15.61,284000,1.60
+1996-01-29,15.21,15.29,15.13,15.21,486800,1.56
+1996-01-26,14.89,15.29,14.89,15.29,224400,1.57
+1996-01-25,14.89,15.05,14.89,14.97,188400,1.53
+1996-01-24,14.73,15.05,14.73,14.81,162000,1.52
+1996-01-23,14.81,14.81,14.49,14.73,546400,1.51
+1996-01-22,14.65,14.89,14.65,14.81,252000,1.52
+1996-01-19,14.65,14.65,14.49,14.57,274400,1.49
+1996-01-18,14.49,14.65,14.41,14.65,85600,1.50
+1996-01-17,14.33,14.57,14.25,14.49,323200,1.49
+1996-01-16,14.49,14.49,14.09,14.33,480800,1.47
+1996-01-15,15.21,15.21,14.81,14.89,365600,1.53
+1996-01-12,15.37,15.37,15.05,15.13,199200,1.55
+1996-01-11,15.37,15.53,15.29,15.37,248800,1.57
+1996-01-10,15.77,15.77,15.45,15.45,266800,1.58
+1996-01-09,15.92,15.92,15.77,15.84,658000,1.62
+1996-01-08,15.92,16.00,15.84,16.00,273600,1.64
+1996-01-05,16.00,16.16,15.92,15.92,205200,1.63
+1996-01-04,15.92,16.16,15.92,16.08,206000,1.65
+1996-01-03,15.92,16.00,15.84,15.92,338400,1.63
+1996-01-02,15.53,16.00,15.53,15.92,188000,1.63
+1995-12-29,15.53,15.61,15.45,15.61,100400,1.60
+1995-12-28,15.53,15.69,15.53,15.61,98000,1.60
+1995-12-27,15.77,15.84,15.53,15.53,172400,1.59
+1995-12-26,15.84,15.84,15.61,15.84,118000,1.62
+1995-12-22,15.53,15.84,15.53,15.84,132400,1.62
+1995-12-21,15.77,15.84,15.37,15.61,208800,1.60
+1995-12-20,15.37,15.77,15.37,15.77,239200,1.62
+1995-12-19,16.00,16.08,15.45,15.45,352000,1.58
+1995-12-18,16.16,16.16,16.00,16.08,234400,1.65
+1995-12-15,16.24,16.32,16.16,16.24,406400,1.66
+1995-12-14,16.24,16.32,16.24,16.32,129200,1.67
+1995-12-13,16.32,16.32,16.24,16.32,173200,1.67
+1995-12-12,16.24,16.40,16.24,16.32,193200,1.67
+1995-12-11,16.24,16.40,16.16,16.40,166800,1.68
+1995-12-08,16.32,16.32,16.16,16.24,357600,1.66
+1995-12-07,16.24,16.40,16.24,16.40,214400,1.68
+1995-12-06,16.32,16.32,16.24,16.24,87200,1.66
+1995-12-05,16.24,16.32,16.24,16.24,135600,1.66
+1995-12-04,16.40,16.40,16.16,16.24,424000,1.66
+1995-12-01,16.48,16.48,16.24,16.40,404800,1.68
+1995-11-30,16.40,16.48,16.32,16.48,319200,1.69
+1995-11-29,16.16,16.48,16.16,16.48,546800,1.69
+1995-11-28,16.00,16.24,16.00,16.16,309200,1.66
+1995-11-27,16.00,16.16,16.00,16.08,278000,1.65
+1995-11-24,15.84,16.00,15.84,16.00,64800,1.64
+1995-11-22,15.92,16.00,15.84,15.84,223600,1.62
+1995-11-21,15.77,15.92,15.77,15.84,528000,1.62
+1995-11-20,15.45,15.92,15.45,15.77,667200,1.62
+1995-11-17,15.21,15.45,15.21,15.45,526400,1.58
+1995-11-16,15.29,15.37,15.05,15.21,864800,1.56
+1995-11-15,15.29,15.45,15.29,15.37,1178800,1.57
+1995-11-14,15.29,15.37,15.21,15.21,178000,1.56
+1995-11-13,15.21,15.29,15.13,15.13,95200,1.55
+1995-11-10,15.29,15.29,15.13,15.13,115200,1.55
+1995-11-09,15.21,15.29,15.13,15.29,266800,1.57
+1995-11-08,15.21,15.29,15.21,15.29,514800,1.57
+1995-11-07,15.21,15.29,15.13,15.21,325200,1.56
+1995-11-06,15.05,15.21,15.05,15.13,203600,1.55
+1995-11-03,14.97,15.12,14.97,15.05,273200,1.53
+1995-11-02,14.81,14.97,14.65,14.97,371200,1.52
+1995-11-01,14.97,14.97,14.89,14.89,427600,1.51
+1995-10-31,15.12,15.12,14.97,14.97,433600,1.52
+1995-10-30,15.12,15.20,15.12,15.20,310400,1.54
+1995-10-27,15.12,15.12,15.05,15.12,215600,1.54
+1995-10-26,14.97,15.12,14.97,15.12,408000,1.54
+1995-10-25,14.89,14.97,14.89,14.97,132400,1.52
+1995-10-24,15.12,15.20,14.89,14.89,154400,1.51
+1995-10-23,15.20,15.28,15.12,15.20,328800,1.54
+1995-10-20,15.20,15.52,15.12,15.20,500400,1.54
+1995-10-19,14.65,15.05,14.65,15.05,364400,1.53
+1995-10-18,14.33,14.57,14.25,14.57,669600,1.48
+1995-10-17,14.33,14.33,14.25,14.33,107200,1.46
+1995-10-16,14.49,14.57,14.33,14.41,97200,1.46
+1995-10-13,14.41,14.57,14.41,14.57,105600,1.48
+1995-10-12,14.57,14.57,14.49,14.57,79200,1.48
+1995-10-11,14.65,14.73,14.41,14.57,476000,1.48
+1995-10-10,14.41,14.73,14.33,14.65,537600,1.49
+1995-10-09,14.57,14.57,14.41,14.41,301200,1.46
+1995-10-06,14.65,14.73,14.49,14.57,346000,1.48
+1995-10-05,14.73,14.81,14.65,14.73,460000,1.50
+1995-10-04,14.81,14.81,14.73,14.73,300000,1.50
+1995-10-03,15.05,15.05,14.73,14.81,356000,1.50
+1995-10-02,15.20,15.20,15.05,15.05,426400,1.53
+1995-09-29,15.12,15.28,15.12,15.12,367200,1.54
+1995-09-28,15.52,15.52,15.05,15.20,902000,1.54
+1995-09-27,15.60,15.68,15.52,15.52,502000,1.58
+1995-09-26,15.68,15.76,15.60,15.68,271600,1.59
+1995-09-25,15.92,15.92,15.52,15.68,567200,1.59
+1995-09-22,16.15,16.15,15.84,15.92,508800,1.62
+1995-09-21,16.07,16.23,16.07,16.15,399600,1.64
+1995-09-20,16.00,16.15,15.92,16.15,906000,1.64
+1995-09-19,16.00,16.15,15.92,16.07,178400,1.63
+1995-09-18,15.68,16.00,15.68,16.00,915600,1.63
+1995-09-15,15.68,15.68,15.52,15.60,347200,1.58
+1995-09-14,15.60,15.60,15.52,15.52,247600,1.58
+1995-09-13,15.60,15.60,15.44,15.60,363200,1.58
+1995-09-12,15.28,15.60,15.28,15.52,134800,1.58
+1995-09-11,15.36,15.44,15.36,15.36,341600,1.56
+1995-09-08,15.28,15.44,15.28,15.36,578000,1.56
+1995-09-07,15.05,15.36,15.05,15.28,583200,1.55
+1995-09-06,14.57,14.97,14.57,14.97,410400,1.52
+1995-09-05,14.65,14.81,14.57,14.73,204800,1.50
+1995-09-01,14.49,14.81,14.41,14.65,431600,1.49
+1995-08-31,14.41,14.49,14.33,14.49,134400,1.47
+1995-08-30,14.41,14.41,14.33,14.41,244000,1.46
+1995-08-29,14.49,14.73,14.33,14.41,368800,1.46
+1995-08-28,14.49,14.57,14.41,14.57,207600,1.48
+1995-08-25,14.65,14.65,14.49,14.49,179600,1.47
+1995-08-24,14.73,14.73,14.57,14.57,96400,1.48
+1995-08-23,14.57,14.73,14.49,14.65,409200,1.49
+1995-08-22,14.41,14.57,14.41,14.49,377600,1.47
+1995-08-21,14.57,14.65,14.41,14.41,297600,1.46
+1995-08-18,14.49,14.65,14.49,14.49,543200,1.47
+1995-08-17,14.41,14.49,14.33,14.49,526400,1.47
+1995-08-16,14.33,14.49,14.33,14.33,219600,1.46
+1995-08-15,14.33,14.41,14.17,14.17,248400,1.44
+1995-08-14,14.49,14.49,14.41,14.41,227200,1.46
+1995-08-11,14.65,14.73,14.49,14.49,270000,1.47
+1995-08-10,14.49,14.73,14.49,14.73,354800,1.50
+1995-08-09,14.65,14.65,14.49,14.49,155200,1.47
+1995-08-08,14.49,14.65,14.49,14.57,297200,1.48
+1995-08-07,14.57,14.57,14.41,14.49,253200,1.47
+1995-08-04,14.41,14.57,14.41,14.57,474800,1.48
+1995-08-03,14.41,14.41,14.25,14.41,315600,1.45
+1995-08-02,14.57,14.57,14.41,14.49,383600,1.46
+1995-08-01,14.57,14.64,14.49,14.49,287600,1.46
+1995-07-31,14.49,14.64,14.41,14.64,774000,1.47
+1995-07-28,14.49,14.57,14.41,14.49,875200,1.46
+1995-07-27,14.41,14.57,14.33,14.49,926800,1.46
+1995-07-26,14.33,14.41,14.33,14.33,244400,1.44
+1995-07-25,14.25,14.41,14.25,14.33,538000,1.44
+1995-07-24,14.25,14.25,14.09,14.09,230400,1.42
+1995-07-21,14.17,14.17,14.09,14.17,724800,1.43
+1995-07-20,14.09,14.33,14.02,14.17,430400,1.43
+1995-07-19,13.54,14.02,13.54,14.02,632800,1.41
+1995-07-18,13.39,13.62,13.39,13.62,660000,1.37
+1995-07-17,13.46,13.46,13.39,13.39,240800,1.35
+1995-07-14,13.31,13.46,13.31,13.46,459600,1.36
+1995-07-13,13.31,13.46,13.23,13.23,479600,1.33
+1995-07-12,13.31,13.39,13.23,13.39,438800,1.35
+1995-07-11,12.83,13.39,12.83,13.39,1797200,1.35
+1995-07-10,12.52,12.83,12.36,12.76,480800,1.28
+1995-07-07,12.44,12.60,12.44,12.44,410800,1.25
+1995-07-06,12.44,12.60,12.36,12.52,132800,1.26
+1995-07-05,12.68,12.68,12.44,12.44,226000,1.25
+1995-07-03,12.68,12.76,12.68,12.68,52400,1.28
+1995-06-30,12.60,12.76,12.52,12.76,414000,1.28
+1995-06-29,12.68,12.68,12.44,12.60,599600,1.27
+1995-06-28,12.83,12.83,12.68,12.83,210400,1.29
+1995-06-27,12.68,12.99,12.60,12.91,310800,1.30
+1995-06-26,13.23,13.39,12.60,12.60,213600,1.27
+1995-06-23,13.39,13.46,13.23,13.23,464800,1.33
+1995-06-22,13.46,13.46,13.39,13.39,318800,1.35
+1995-06-21,13.31,13.46,13.31,13.46,437200,1.36
+1995-06-20,12.91,13.31,12.91,13.31,235600,1.34
+1995-06-19,12.76,12.99,12.68,12.99,180800,1.31
+1995-06-16,12.91,12.99,12.68,12.76,608000,1.28
+1995-06-15,12.91,12.99,12.91,12.91,272800,1.30
+1995-06-14,12.99,13.07,12.91,12.91,186400,1.30
+1995-06-13,13.07,13.15,13.07,13.07,94400,1.32
+1995-06-12,13.15,13.15,13.07,13.15,68400,1.32
+1995-06-09,13.15,13.23,13.07,13.15,222800,1.32
+1995-06-08,13.46,13.46,13.15,13.15,89600,1.32
+1995-06-07,13.54,13.62,13.46,13.54,125200,1.36
+1995-06-06,13.62,13.70,13.54,13.62,206400,1.37
+1995-06-05,13.62,13.70,13.54,13.70,72000,1.38
+1995-06-02,13.54,13.62,13.46,13.62,410800,1.37
+1995-06-01,13.31,13.46,13.31,13.39,130800,1.35
+1995-05-31,13.39,13.46,13.31,13.39,110800,1.35
+1995-05-30,13.39,13.46,13.39,13.39,170400,1.35
+1995-05-26,13.39,13.46,13.39,13.46,158000,1.36
+1995-05-25,13.46,13.46,13.39,13.39,124400,1.35
+1995-05-24,13.39,13.54,13.39,13.54,209600,1.36
+1995-05-23,13.23,13.54,13.23,13.46,107600,1.36
+1995-05-22,13.31,13.31,13.15,13.23,226400,1.33
+1995-05-19,13.46,13.46,13.23,13.23,106800,1.33
+1995-05-18,13.62,13.62,13.46,13.46,212400,1.36
+1995-05-17,13.94,13.94,13.54,13.54,356400,1.36
+1995-05-16,13.78,13.94,13.70,13.94,408000,1.40
+1995-05-15,13.54,13.78,13.46,13.78,282400,1.39
+1995-05-12,13.23,13.70,13.23,13.54,215200,1.36
+1995-05-11,13.46,13.78,13.46,13.46,512000,1.36
+1995-05-10,12.99,13.39,12.83,13.39,362000,1.35
+1995-05-09,13.31,13.31,12.99,13.07,190000,1.32
+1995-05-08,13.23,13.31,12.99,13.15,508800,1.32
+1995-05-05,13.62,13.62,13.31,13.46,484000,1.36
+1995-05-04,14.02,14.02,13.46,13.54,276400,1.36
+1995-05-03,13.86,14.09,13.70,13.94,785200,1.40
+1995-05-02,14.32,14.32,13.93,13.93,2001600,1.39
+1995-05-01,13.54,14.32,13.54,14.32,1041600,1.43
+1995-04-28,13.15,13.58,13.15,13.54,604800,1.35
+1995-04-27,13.39,13.39,13.07,13.15,124400,1.31
+1995-04-26,12.92,13.39,12.68,13.39,539600,1.34
+1995-04-25,12.99,12.99,12.84,12.84,208800,1.28
+1995-04-24,12.68,13.31,12.68,12.99,686800,1.30
+1995-04-21,11.74,12.84,11.66,12.76,2428800,1.27
+1995-04-20,11.35,11.51,11.27,11.43,608000,1.14
+1995-04-19,11.27,11.43,11.27,11.35,800400,1.13
+1995-04-18,11.27,11.27,11.19,11.19,37200,1.12
+1995-04-17,11.27,11.35,11.12,11.35,248800,1.13
+1995-04-13,11.43,11.51,11.35,11.35,200000,1.13
+1995-04-12,11.66,11.66,11.51,11.51,308800,1.15
+1995-04-11,11.66,11.74,11.58,11.58,335200,1.16
+1995-04-10,11.74,11.82,11.66,11.66,176800,1.16
+1995-04-07,11.74,11.82,11.66,11.82,553200,1.18
+1995-04-06,11.90,11.90,11.74,11.74,978000,1.17
+1995-04-05,11.66,11.90,11.66,11.82,2996800,1.18
+1995-04-04,11.66,11.74,11.58,11.66,254800,1.16
+1995-04-03,11.51,11.66,11.43,11.66,244800,1.16
+1995-03-31,11.66,11.66,11.43,11.51,537600,1.15
+1995-03-30,10.80,11.66,10.80,11.66,5256400,1.16
+1995-03-29,10.57,10.80,10.57,10.72,468400,1.07
+1995-03-28,10.57,10.57,10.49,10.57,124800,1.05
+1995-03-27,10.25,10.65,10.25,10.57,436400,1.05
+1995-03-24,10.18,10.25,10.10,10.25,138000,1.02
+1995-03-23,10.10,10.25,10.02,10.18,226800,1.02
+1995-03-22,10.33,10.33,10.10,10.18,288800,1.02
+1995-03-21,10.49,10.57,10.18,10.33,758000,1.03
+1995-03-20,10.41,10.65,10.41,10.49,1481200,1.05
+1995-03-17,10.57,10.57,10.49,10.49,149200,1.05
+1995-03-16,10.41,10.72,10.41,10.72,185200,1.07
+1995-03-15,10.49,10.57,10.33,10.33,181600,1.03
+1995-03-14,10.65,10.65,10.57,10.57,355600,1.05
+1995-03-13,10.49,10.57,10.49,10.57,306800,1.05
+1995-03-10,10.72,10.72,10.57,10.65,283200,1.06
+1995-03-09,10.72,10.80,10.65,10.65,372800,1.06
+1995-03-08,10.88,10.88,10.65,10.72,594400,1.07
+1995-03-07,11.04,11.04,10.88,10.88,161200,1.09
+1995-03-06,11.04,11.04,10.88,11.04,158800,1.10
+1995-03-03,11.12,11.12,11.04,11.12,134800,1.11
+1995-03-02,11.19,11.19,11.04,11.12,70000,1.11
+1995-03-01,11.19,11.19,11.12,11.19,104000,1.12
+1995-02-28,11.12,11.19,11.04,11.19,355600,1.12
+1995-02-27,11.27,11.27,11.04,11.04,290400,1.10
+1995-02-24,11.19,11.35,11.19,11.27,307200,1.12
+1995-02-23,11.04,11.27,11.04,11.19,330000,1.12
+1995-02-22,10.96,11.04,10.88,11.04,219200,1.10
+1995-02-21,10.96,11.04,10.72,10.80,468000,1.08
+1995-02-17,10.88,11.04,10.88,11.04,340800,1.10
+1995-02-16,10.96,10.96,10.80,10.88,1101200,1.09
+1995-02-15,10.80,10.88,10.80,10.88,306000,1.09
+1995-02-14,10.88,10.96,10.80,10.80,194400,1.08
+1995-02-13,10.88,10.96,10.88,10.88,141200,1.09
+1995-02-10,10.88,10.96,10.88,10.96,112000,1.09
+1995-02-09,10.96,11.04,10.88,10.88,366400,1.09
+1995-02-08,10.96,11.04,10.88,10.96,858800,1.09
+1995-02-07,11.12,11.19,10.96,10.96,526000,1.09
+1995-02-06,10.88,11.19,10.88,11.19,740000,1.12
+1995-02-03,10.88,10.96,10.80,10.96,162400,1.08
+1995-02-02,10.88,10.96,10.80,10.80,282000,1.06
+1995-02-01,10.96,10.96,10.88,10.88,191200,1.07
+1995-01-31,10.96,10.96,10.88,10.88,431600,1.07
+1995-01-30,10.96,11.03,10.96,10.96,88400,1.08
+1995-01-27,10.96,11.11,10.96,10.96,119200,1.08
+1995-01-26,10.88,10.96,10.88,10.88,110400,1.07
+1995-01-25,10.96,10.96,10.72,10.80,138800,1.06
+1995-01-24,10.88,11.03,10.88,10.96,334400,1.08
+1995-01-23,10.72,11.03,10.64,11.03,423200,1.09
+1995-01-20,10.72,10.80,10.57,10.64,270000,1.05
+1995-01-19,10.64,10.72,10.57,10.72,224800,1.06
+1995-01-18,10.57,10.64,10.49,10.57,798800,1.04
+1995-01-17,10.49,10.57,10.49,10.57,704400,1.04
+1995-01-16,10.33,10.57,10.33,10.49,505200,1.03
+1995-01-13,10.26,10.26,10.10,10.18,102000,1.00
+1995-01-12,10.33,10.41,10.18,10.26,127600,1.01
+1995-01-11,10.49,10.49,10.33,10.33,254000,1.02
+1995-01-10,10.57,10.64,10.49,10.57,181600,1.04
+1995-01-09,10.57,10.57,10.49,10.49,177200,1.03
+1995-01-06,10.57,10.57,10.49,10.49,290400,1.03
+1995-01-05,10.64,10.64,10.49,10.57,190000,1.04
+1995-01-04,10.49,10.64,10.49,10.64,150000,1.05
+1995-01-03,10.57,10.57,10.41,10.49,480400,1.03
+1994-12-30,10.41,10.57,10.41,10.49,569600,1.03
+1994-12-29,10.41,10.49,10.33,10.49,402800,1.03
+1994-12-28,10.41,10.49,10.26,10.33,294000,1.02
+1994-12-27,10.49,10.57,10.41,10.41,224400,1.03
+1994-12-23,10.49,10.57,10.49,10.49,196400,1.03
+1994-12-22,10.57,10.57,10.33,10.49,956400,1.03
+1994-12-21,10.64,10.88,10.49,10.49,410400,1.03
+1994-12-20,10.80,10.88,10.72,10.72,218800,1.06
+1994-12-19,10.96,11.03,10.80,10.88,314400,1.07
+1994-12-16,11.27,11.34,10.96,11.03,412800,1.09
+1994-12-15,11.50,11.50,11.27,11.42,242400,1.13
+1994-12-14,11.50,11.50,11.42,11.42,174800,1.13
+1994-12-13,11.50,11.58,11.42,11.50,194800,1.13
+1994-12-12,11.42,11.58,11.42,11.58,414800,1.14
+1994-12-09,11.27,11.50,11.27,11.50,119600,1.13
+1994-12-08,11.34,11.42,11.27,11.27,366800,1.11
+1994-12-07,11.27,11.42,11.19,11.34,181600,1.12
+1994-12-06,11.58,11.58,11.27,11.27,426800,1.11
+1994-12-05,11.58,11.65,11.50,11.65,253600,1.15
+1994-12-02,11.81,11.81,11.65,11.65,406800,1.15
+1994-12-01,11.73,11.97,11.65,11.81,209600,1.16
+1994-11-30,11.97,11.97,11.73,11.81,133200,1.16
+1994-11-29,12.04,12.12,11.97,12.04,69200,1.19
+1994-11-28,12.12,12.20,11.97,12.04,107600,1.19
+1994-11-25,12.04,12.20,12.04,12.20,39600,1.20
+1994-11-23,12.35,12.35,12.04,12.04,420800,1.19
+1994-11-22,12.43,12.51,12.35,12.35,216400,1.22
+1994-11-21,12.74,12.74,12.43,12.43,101600,1.23
+1994-11-18,12.98,12.98,12.66,12.74,378400,1.26
+1994-11-17,12.90,13.05,12.90,12.98,409200,1.28
+1994-11-16,12.82,12.90,12.82,12.90,94800,1.27
+1994-11-15,12.90,12.90,12.66,12.82,212400,1.26
+1994-11-14,12.51,13.21,12.51,12.90,312000,1.27
+1994-11-11,12.66,12.66,12.51,12.59,152400,1.24
+1994-11-10,12.82,12.82,12.66,12.66,186400,1.25
+1994-11-09,12.98,13.05,12.90,12.90,287200,1.27
+1994-11-08,13.13,13.13,12.98,13.13,294800,1.29
+1994-11-07,13.52,13.52,13.13,13.13,77200,1.29
+1994-11-04,13.52,13.52,13.44,13.52,323200,1.33
+1994-11-03,13.52,13.60,13.52,13.52,76400,1.33
+1994-11-02,13.52,13.60,13.44,13.52,105600,1.33
+1994-11-01,13.36,13.52,13.29,13.52,274800,1.33
+1994-10-31,13.44,13.60,13.36,13.44,265600,1.32
+1994-10-28,13.36,13.60,13.36,13.44,389600,1.32
+1994-10-27,13.36,13.36,13.29,13.36,146800,1.32
+1994-10-26,13.36,13.36,13.29,13.36,98400,1.32
+1994-10-25,13.36,13.36,13.29,13.36,218000,1.32
+1994-10-24,13.44,13.44,13.28,13.36,577600,1.30
+1994-10-21,13.52,13.59,13.44,13.52,325200,1.32
+1994-10-20,13.28,13.52,13.13,13.44,724400,1.31
+1994-10-19,12.82,13.36,12.74,13.36,377200,1.30
+1994-10-18,12.97,12.97,12.82,12.82,97600,1.25
+1994-10-17,12.90,13.05,12.90,12.97,116000,1.27
+1994-10-14,13.13,13.21,12.74,12.74,445600,1.24
+1994-10-13,13.28,13.36,13.21,13.21,89600,1.29
+1994-10-12,13.28,13.36,13.21,13.28,151200,1.30
+1994-10-11,13.28,13.28,13.13,13.28,126000,1.30
+1994-10-10,13.28,13.36,13.21,13.28,143600,1.30
+1994-10-07,12.74,13.44,12.74,13.21,501600,1.29
+1994-10-06,12.51,12.82,12.51,12.74,315600,1.24
+1994-10-05,12.59,12.67,12.51,12.51,356000,1.22
+1994-10-04,12.51,12.74,12.51,12.59,311600,1.23
+1994-10-03,12.51,12.59,12.43,12.51,394400,1.22
+1994-09-30,12.43,12.59,12.36,12.51,538000,1.22
+1994-09-29,12.67,12.67,12.43,12.43,432800,1.21
+1994-09-28,12.74,12.74,12.59,12.67,152400,1.24
+1994-09-27,12.59,12.74,12.59,12.67,298400,1.24
+1994-09-26,12.67,12.67,12.59,12.67,140000,1.24
+1994-09-23,12.82,12.82,12.67,12.67,306000,1.24
+1994-09-22,12.90,12.90,12.74,12.82,391200,1.25
+1994-09-21,12.82,13.05,12.74,12.82,391200,1.25
+1994-09-20,12.51,12.82,12.51,12.82,195600,1.25
+1994-09-19,12.59,12.67,12.51,12.67,440800,1.24
+1994-09-16,12.59,12.59,12.51,12.59,213200,1.23
+1994-09-15,12.36,12.67,12.36,12.51,222800,1.22
+1994-09-14,12.43,12.51,12.36,12.36,268000,1.21
+1994-09-13,12.36,12.43,12.36,12.43,264800,1.21
+1994-09-12,12.43,12.43,12.36,12.43,127600,1.21
+1994-09-09,12.59,12.59,12.36,12.51,225600,1.22
+1994-09-08,12.43,12.59,12.43,12.51,351600,1.22
+1994-09-07,12.51,12.51,12.36,12.51,423200,1.22
+1994-09-06,12.36,12.59,12.36,12.51,399600,1.22
+1994-09-02,12.43,12.59,12.36,12.51,314800,1.22
+1994-09-01,12.36,12.43,12.28,12.43,408000,1.21
+1994-08-31,12.20,12.51,12.20,12.43,267600,1.21
+1994-08-30,11.82,12.28,11.74,12.28,525200,1.20
+1994-08-29,11.66,11.82,11.58,11.74,465600,1.15
+1994-08-26,11.58,11.74,11.58,11.66,304000,1.14
+1994-08-25,11.58,11.66,11.51,11.58,317200,1.13
+1994-08-24,11.51,11.66,11.51,11.58,290000,1.13
+1994-08-23,11.82,11.82,11.51,11.51,223200,1.12
+1994-08-22,11.58,11.74,11.58,11.74,93200,1.15
+1994-08-19,11.66,11.74,11.58,11.74,596800,1.15
+1994-08-18,11.58,11.66,11.58,11.66,482400,1.14
+1994-08-17,11.82,11.82,11.58,11.66,1077200,1.14
+1994-08-16,11.89,11.89,11.82,11.89,158800,1.16
+1994-08-15,11.89,11.89,11.74,11.89,237200,1.16
+1994-08-12,11.89,11.89,11.74,11.89,101200,1.16
+1994-08-11,12.13,12.20,11.82,11.89,154800,1.16
+1994-08-10,12.28,12.28,12.05,12.20,208000,1.19
+1994-08-09,11.97,12.28,11.97,12.28,239200,1.20
+1994-08-08,11.82,12.05,11.82,12.05,77200,1.18
+1994-08-05,11.74,11.89,11.74,11.82,118400,1.15
+1994-08-04,11.74,11.89,11.74,11.82,140800,1.15
+1994-08-03,11.58,11.82,11.51,11.74,155200,1.15
+1994-08-02,11.58,11.66,11.51,11.51,150000,1.12
+1994-08-01,11.66,11.74,11.58,11.66,310800,1.13
+1994-07-29,11.74,11.74,11.58,11.66,218800,1.13
+1994-07-28,11.74,11.74,11.66,11.74,815200,1.13
+1994-07-27,11.74,11.74,11.66,11.74,130800,1.13
+1994-07-26,11.81,11.81,11.66,11.74,140400,1.13
+1994-07-25,11.81,11.89,11.74,11.81,92000,1.14
+1994-07-22,11.81,11.89,11.74,11.89,916000,1.15
+1994-07-21,11.81,11.81,11.51,11.74,202000,1.13
+1994-07-20,11.97,11.97,11.74,11.81,173200,1.14
+1994-07-19,12.04,12.04,11.97,11.97,77600,1.15
+1994-07-18,11.81,12.12,11.81,12.04,345200,1.16
+1994-07-15,11.51,11.81,11.51,11.81,304400,1.14
+1994-07-14,11.51,11.58,11.43,11.51,612400,1.11
+1994-07-13,11.58,11.66,11.58,11.58,119600,1.12
+1994-07-12,11.51,11.66,11.51,11.66,546000,1.13
+1994-07-11,11.43,11.51,11.35,11.43,544400,1.10
+1994-07-08,11.20,11.35,11.20,11.28,306400,1.09
+1994-07-07,11.05,11.20,11.05,11.20,447600,1.08
+1994-07-06,10.89,11.05,10.89,11.05,259200,1.07
+1994-07-05,10.59,10.97,10.59,10.89,386000,1.05
+1994-07-01,10.74,10.74,10.59,10.66,88800,1.03
+1994-06-30,10.66,10.74,10.66,10.74,482400,1.04
+1994-06-29,10.59,10.66,10.51,10.66,419200,1.03
+1994-06-28,10.51,10.59,10.43,10.51,95600,1.01
+1994-06-27,10.35,10.51,10.35,10.51,224000,1.01
+1994-06-24,10.51,10.51,10.28,10.28,246800,0.99
+1994-06-23,10.66,10.82,10.59,10.59,590800,1.02
+1994-06-22,10.74,10.82,10.59,10.66,352800,1.03
+1994-06-21,11.05,11.05,10.74,10.82,236400,1.04
+1994-06-20,11.20,11.28,10.89,11.05,296800,1.07
+1994-06-17,11.43,11.43,11.28,11.28,341600,1.09
+1994-06-16,11.35,11.51,11.28,11.43,213600,1.10
+1994-06-15,11.28,11.35,11.20,11.28,338000,1.09
+1994-06-14,11.28,11.35,11.20,11.28,136000,1.09
+1994-06-13,11.12,11.28,11.12,11.20,271600,1.08
+1994-06-10,11.12,11.28,11.12,11.12,416400,1.07
+1994-06-09,11.43,11.51,11.12,11.12,444000,1.07
+1994-06-08,11.58,11.58,11.43,11.58,207600,1.12
+1994-06-07,11.81,11.81,11.51,11.58,276800,1.12
+1994-06-06,12.04,12.04,11.81,11.89,307200,1.15
+1994-06-03,12.04,12.12,12.04,12.12,101200,1.17
+1994-06-02,12.20,12.27,11.97,12.12,1198400,1.17
+1994-06-01,11.97,12.12,11.97,12.12,116400,1.17
+1994-05-31,12.12,12.12,11.97,11.97,187200,1.15
+1994-05-27,12.04,12.12,12.04,12.12,140000,1.17
+1994-05-26,11.97,12.12,11.89,12.12,122800,1.17
+1994-05-25,12.04,12.04,11.81,11.97,208000,1.15
+1994-05-24,12.20,12.20,11.97,12.04,244000,1.16
+1994-05-23,12.35,12.35,12.12,12.12,678000,1.17
+1994-05-20,12.27,12.35,12.27,12.27,185200,1.18
+1994-05-19,12.35,12.35,12.27,12.35,250800,1.19
+1994-05-18,12.43,12.43,12.27,12.35,275200,1.19
+1994-05-17,12.35,12.43,12.35,12.43,338400,1.20
+1994-05-16,12.50,12.58,12.35,12.35,145600,1.19
+1994-05-13,12.58,12.58,12.50,12.58,48000,1.21
+1994-05-12,12.73,12.73,12.50,12.50,468000,1.21
+1994-05-11,12.81,12.81,12.58,12.66,206800,1.22
+1994-05-10,12.43,12.89,12.43,12.81,541600,1.24
+1994-05-09,12.35,12.73,12.35,12.58,420800,1.21
+1994-05-06,12.20,12.27,12.04,12.27,456400,1.18
+1994-05-05,12.50,12.50,11.97,12.20,951600,1.18
+1994-05-04,12.81,12.81,12.35,12.43,692400,1.20
+1994-05-03,13.42,13.42,12.96,12.96,175600,1.25
+1994-05-02,13.34,13.42,13.27,13.42,111600,1.28
+1994-04-29,13.42,13.42,13.34,13.34,149600,1.28
+1994-04-28,13.27,13.42,13.19,13.34,185600,1.28
+1994-04-26,13.27,13.42,13.27,13.34,605600,1.28
+1994-04-25,13.19,13.34,13.19,13.34,59200,1.28
+1994-04-22,13.19,13.34,13.19,13.19,139600,1.26
+1994-04-21,13.19,13.50,13.11,13.19,372000,1.26
+1994-04-20,13.04,13.19,13.04,13.11,615200,1.25
+1994-04-19,12.96,13.11,12.96,13.11,406400,1.25
+1994-04-18,12.81,13.04,12.81,13.04,398800,1.25
+1994-04-15,12.51,12.89,12.43,12.89,629600,1.23
+1994-04-14,12.35,12.66,12.35,12.66,368000,1.21
+1994-04-13,12.35,12.51,12.28,12.43,284800,1.19
+1994-04-12,12.43,12.58,12.43,12.43,335600,1.19
+1994-04-11,12.35,12.58,12.35,12.43,456800,1.19
+1994-04-08,12.43,12.43,12.12,12.35,690400,1.18
+1994-04-07,12.58,12.73,12.51,12.58,338400,1.20
+1994-04-06,12.66,12.96,12.66,12.73,258800,1.22
+1994-04-05,12.51,12.66,12.51,12.66,323600,1.21
+1994-04-04,12.58,12.58,12.28,12.35,467200,1.18
+1994-03-31,13.11,13.11,12.43,12.73,466800,1.22
+1994-03-30,13.42,13.42,13.19,13.19,1295200,1.26
+1994-03-29,13.80,13.95,13.80,13.80,310800,1.32
+1994-03-28,13.95,14.03,13.80,13.88,606400,1.33
+1994-03-25,13.73,14.11,13.73,14.11,1438400,1.35
+1994-03-24,13.57,13.73,13.57,13.65,1198800,1.30
+1994-03-23,13.57,13.80,13.57,13.65,659600,1.30
+1994-03-22,13.57,13.65,13.50,13.65,482800,1.30
+1994-03-21,13.57,13.65,13.50,13.65,765600,1.30
+1994-03-18,13.57,13.57,13.34,13.50,714000,1.29
+1994-03-17,13.11,13.42,13.11,13.42,2802400,1.28
+1994-03-16,13.27,13.34,13.11,13.19,1148000,1.26
+1994-03-15,13.34,13.34,13.19,13.19,567600,1.26
+1994-03-14,13.50,13.65,13.42,13.42,373600,1.28
+1994-03-11,13.11,13.50,13.11,13.50,285200,1.29
+1994-03-10,13.04,13.34,12.96,13.19,213200,1.26
+1994-03-09,13.19,13.19,12.96,12.96,192000,1.24
+1994-03-08,13.42,13.57,13.19,13.27,291600,1.27
+1994-03-07,13.11,13.50,13.11,13.50,158400,1.29
+1994-03-04,13.19,13.27,13.11,13.19,144800,1.26
+1994-03-03,13.11,13.42,13.04,13.42,168000,1.28
+1994-03-02,12.96,13.11,12.81,13.04,342000,1.25
+1994-03-01,13.34,13.42,13.27,13.34,189600,1.28
+1994-02-28,13.34,13.57,13.27,13.50,345600,1.29
+1994-02-25,13.50,13.50,13.34,13.34,140000,1.28
+1994-02-24,13.65,13.65,13.42,13.50,320000,1.29
+1994-02-23,13.88,13.88,13.73,13.88,227600,1.33
+1994-02-22,14.11,14.11,13.88,13.88,154000,1.33
+1994-02-18,14.03,14.11,13.95,14.11,156000,1.35
+1994-02-17,13.88,14.03,13.80,14.03,268400,1.34
+1994-02-16,13.88,13.95,13.80,13.88,420400,1.33
+1994-02-15,13.95,14.03,13.88,13.88,207600,1.33
+1994-02-14,13.80,14.03,13.73,13.88,485600,1.33
+1994-02-11,13.80,13.80,13.73,13.73,64000,1.31
+1994-02-10,13.80,13.88,13.73,13.80,232400,1.32
+1994-02-09,13.80,14.11,13.73,13.80,568400,1.32
+1994-02-08,13.65,13.80,13.34,13.80,786800,1.32
+1994-02-07,13.88,13.95,13.65,13.65,240800,1.30
+1994-02-04,14.41,14.56,13.88,13.95,595200,1.33
+1994-02-03,14.49,14.56,14.26,14.41,738800,1.38
+1994-02-02,14.11,14.72,14.11,14.64,936400,1.40
+1994-02-01,13.80,14.11,13.80,14.03,707200,1.34
+1994-01-31,13.57,13.80,13.50,13.80,566400,1.32
+1994-01-28,13.65,13.65,13.50,13.65,619200,1.30
+1994-01-27,12.81,13.57,12.81,13.50,571600,1.29
+1994-01-26,12.43,12.81,12.43,12.81,740000,1.22
+1994-01-25,12.51,12.58,12.43,12.43,937600,1.19
+1994-01-24,12.88,12.88,12.50,12.58,359600,1.19
+1994-01-21,12.73,12.96,12.65,12.73,477600,1.20
+1994-01-20,12.96,12.96,12.58,12.81,388400,1.21
+1994-01-19,12.73,13.03,12.65,13.03,1023600,1.23
+1994-01-18,12.65,12.73,12.58,12.73,480800,1.20
+1994-01-17,12.58,12.73,12.58,12.65,506400,1.20
+1994-01-14,11.97,12.12,11.97,12.05,310000,1.14
+1994-01-13,12.12,12.12,11.97,11.97,484400,1.13
+1994-01-12,12.12,12.20,12.05,12.05,361600,1.14
+1994-01-11,12.20,12.28,12.05,12.12,317600,1.15
+1994-01-10,12.28,12.28,11.97,12.12,238400,1.15
+1994-01-07,12.20,12.35,12.20,12.20,268800,1.15
+1994-01-06,12.20,12.35,12.20,12.20,168800,1.15
+1994-01-05,11.97,12.35,11.82,12.35,568000,1.17
+1994-01-04,12.12,12.12,11.97,12.05,367200,1.14
+1994-01-03,12.73,12.73,12.05,12.20,351200,1.15
+1993-12-31,12.65,13.03,12.65,12.81,484400,1.21
+1993-12-30,12.50,12.65,12.43,12.65,702400,1.20
+1993-12-29,12.35,12.58,12.28,12.43,512800,1.18
+1993-12-28,12.12,12.35,12.05,12.35,408000,1.17
+1993-12-27,12.12,12.28,11.90,12.12,728400,1.15
+1993-12-23,12.20,12.35,12.05,12.12,522800,1.15
+1993-12-22,12.58,12.58,12.12,12.12,1164400,1.15
+1993-12-21,12.73,12.81,12.58,12.58,966000,1.19
+1993-12-20,12.73,12.81,12.58,12.73,547200,1.20
+1993-12-17,12.28,12.65,12.20,12.65,709200,1.20
+1993-12-16,12.73,12.73,12.58,12.58,212000,1.19
+1993-12-15,12.88,13.03,12.88,12.88,268800,1.22
+1993-12-14,13.11,13.26,12.96,12.96,475600,1.23
+1993-12-13,12.73,13.03,12.73,13.03,328400,1.23
+1993-12-10,12.88,13.03,12.58,12.73,359200,1.20
+1993-12-09,13.18,13.18,12.88,12.88,359200,1.22
+1993-12-08,13.49,13.49,12.81,13.03,805200,1.23
+1993-12-07,13.49,13.56,13.34,13.49,878000,1.28
+1993-12-06,13.71,13.94,13.64,13.64,282400,1.29
+1993-12-03,13.87,13.94,13.71,13.87,229600,1.31
+1993-12-02,13.64,13.94,13.64,13.87,408000,1.31
+1993-12-01,13.79,13.87,13.71,13.71,709200,1.30
+1993-11-30,13.87,13.87,13.71,13.71,278800,1.30
+1993-11-29,13.94,13.94,13.87,13.87,245600,1.31
+1993-11-26,13.94,14.02,13.87,14.02,168800,1.33
+1993-11-24,13.94,13.94,13.71,13.79,756000,1.30
+1993-11-23,13.71,14.09,13.71,14.02,183600,1.33
+1993-11-22,14.25,14.25,13.79,13.87,57600,1.31
+1993-11-19,14.02,14.09,14.02,14.09,130800,1.33
+1993-11-18,14.02,14.09,13.87,14.09,1026000,1.33
+1993-11-17,14.25,14.25,13.94,14.09,254400,1.33
+1993-11-16,14.17,14.32,14.09,14.32,218000,1.35
+1993-11-15,14.47,14.47,14.09,14.25,586800,1.35
+1993-11-12,14.32,14.55,14.25,14.55,259200,1.38
+1993-11-11,14.02,14.32,14.02,14.32,306800,1.35
+1993-11-10,13.87,14.09,13.71,13.94,1377600,1.32
+1993-11-09,14.32,14.32,13.71,13.87,609600,1.31
+1993-11-08,14.55,14.55,14.25,14.25,144000,1.35
+1993-11-05,14.47,14.55,14.40,14.47,89600,1.37
+1993-11-04,14.55,14.55,14.40,14.47,78800,1.37
+1993-11-03,14.55,14.70,14.55,14.55,302000,1.38
+1993-11-02,14.70,14.78,14.55,14.55,442000,1.38
+1993-11-01,15.08,15.15,14.62,14.78,562000,1.40
+1993-10-29,15.31,15.31,15.00,15.23,257200,1.44
+1993-10-28,15.23,15.46,15.23,15.31,280800,1.45
+1993-10-27,15.15,15.23,15.08,15.23,258800,1.44
+1993-10-26,15.08,15.15,15.00,15.15,218000,1.43
+1993-10-25,15.08,15.08,15.00,15.08,199200,1.41
+1993-10-22,15.08,15.15,15.08,15.08,408800,1.41
+1993-10-21,14.92,15.15,14.92,15.08,336400,1.41
+1993-10-20,15.00,15.00,14.85,14.85,384800,1.39
+1993-10-19,15.53,15.53,14.85,14.85,587200,1.39
+1993-10-18,15.60,15.75,15.53,15.53,775600,1.46
+1993-10-15,15.38,15.68,15.38,15.68,737600,1.47
+1993-10-14,15.23,15.38,15.15,15.30,224800,1.43
+1993-10-13,15.23,15.23,15.15,15.15,127200,1.42
+1993-10-12,15.23,15.23,15.08,15.15,188000,1.42
+1993-10-11,15.00,15.23,15.00,15.15,399200,1.42
+1993-10-08,15.15,15.15,14.92,15.00,251200,1.41
+1993-10-07,15.08,15.15,15.00,15.00,233600,1.41
+1993-10-06,15.00,15.00,14.85,15.00,129200,1.41
+1993-10-05,14.92,15.00,14.85,14.92,298000,1.40
+1993-10-04,14.77,14.85,14.70,14.85,116000,1.39
+1993-10-01,14.77,14.85,14.77,14.77,48000,1.39
+1993-09-30,14.77,14.85,14.77,14.85,184800,1.39
+1993-09-29,14.40,14.70,14.40,14.62,244800,1.37
+1993-09-28,14.40,14.40,14.25,14.40,222800,1.35
+1993-09-27,14.47,14.55,14.32,14.32,310000,1.34
+1993-09-24,14.55,14.77,14.40,14.40,493600,1.35
+1993-09-23,14.77,14.77,14.47,14.55,703200,1.36
+1993-09-22,15.08,15.08,14.77,14.85,367200,1.39
+1993-09-21,15.23,15.23,14.85,14.92,457600,1.40
+1993-09-20,15.38,15.53,15.23,15.23,219200,1.43
+1993-09-17,15.15,15.45,15.15,15.45,380400,1.45
+1993-09-16,15.15,15.38,15.15,15.30,264800,1.43
+1993-09-15,15.08,15.15,15.00,15.15,249600,1.42
+1993-09-14,14.92,15.15,14.92,15.08,249200,1.41
+1993-09-13,15.08,15.08,14.77,14.92,150000,1.40
+1993-09-10,15.08,15.08,15.00,15.08,122800,1.41
+1993-09-09,15.00,15.15,14.92,15.00,796000,1.41
+1993-09-08,15.15,15.15,15.00,15.08,384400,1.41
+1993-09-07,15.38,15.38,15.08,15.15,481600,1.42
+1993-09-03,15.45,15.45,15.30,15.45,226400,1.45
+1993-09-02,15.45,15.53,15.38,15.38,303200,1.44
+1993-09-01,15.38,15.45,15.30,15.45,518000,1.45
+1993-08-31,15.60,15.60,15.45,15.45,853200,1.45
+1993-08-30,15.30,15.60,15.30,15.60,630800,1.46
+1993-08-27,15.30,15.38,15.23,15.38,110400,1.44
+1993-08-26,15.00,15.30,15.00,15.30,274400,1.43
+1993-08-25,15.38,15.45,15.00,15.00,435200,1.41
+1993-08-24,15.30,15.45,15.15,15.30,374800,1.43
+1993-08-23,15.38,15.38,15.15,15.30,122800,1.43
+1993-08-20,15.45,15.45,15.23,15.45,408000,1.45
+1993-08-19,15.45,15.45,15.30,15.45,202400,1.45
+1993-08-18,15.53,15.60,15.38,15.38,357200,1.44
+1993-08-17,15.60,15.68,15.45,15.53,496800,1.46
+1993-08-16,15.60,15.75,15.53,15.68,417600,1.47
+1993-08-13,15.30,15.60,15.23,15.60,593600,1.46
+1993-08-12,14.92,15.23,14.92,15.15,867600,1.42
+1993-08-11,14.85,14.92,14.77,14.92,580800,1.40
+1993-08-10,14.70,14.85,14.70,14.85,642000,1.39
+1993-08-09,14.62,14.77,14.62,14.77,972400,1.39
+1993-08-06,14.47,14.70,14.47,14.70,443200,1.38
+1993-08-05,14.47,14.47,14.32,14.32,146400,1.34
+1993-08-04,14.40,14.47,14.32,14.40,128000,1.35
+1993-08-03,14.55,14.55,14.32,14.32,285600,1.34
+1993-08-02,14.47,14.70,14.47,14.55,171600,1.36
+1993-07-30,14.62,14.62,14.40,14.47,207600,1.36
+1993-07-29,14.55,14.62,14.47,14.62,285200,1.37
+1993-07-28,14.40,14.55,14.32,14.47,338000,1.36
+1993-07-27,14.62,14.70,14.32,14.32,878000,1.34
+1993-07-26,14.40,14.62,14.25,14.55,429600,1.36
+1993-07-23,14.10,14.40,13.49,14.32,356000,1.34
+1993-07-22,14.10,14.10,13.94,14.10,427600,1.32
+1993-07-21,14.17,14.32,14.10,14.25,95200,1.34
+1993-07-20,14.11,14.33,14.11,14.18,885600,1.32
+1993-07-19,14.18,14.18,14.03,14.11,158400,1.31
+1993-07-16,14.11,14.33,14.11,14.26,404000,1.33
+1993-07-15,14.11,14.18,14.03,14.11,182400,1.31
+1993-07-14,14.03,14.26,13.96,14.11,187200,1.31
+1993-07-13,13.88,14.03,13.88,13.96,398400,1.30
+1993-07-12,13.65,13.96,13.65,13.96,259600,1.30
+1993-07-09,14.03,14.03,13.65,13.65,279200,1.27
+1993-07-08,13.96,14.18,13.96,14.03,774000,1.31
+1993-07-07,13.81,14.03,13.81,14.03,643600,1.31
+1993-07-06,13.58,13.88,13.58,13.81,1342000,1.28
+1993-07-02,13.28,13.43,13.20,13.43,154400,1.25
+1993-07-01,13.28,13.43,13.20,13.28,280400,1.24
+1993-06-30,13.35,13.43,13.20,13.20,191200,1.23
+1993-06-29,13.50,13.50,13.35,13.43,202800,1.25
+1993-06-28,13.43,13.50,13.43,13.50,555600,1.26
+1993-06-25,13.20,13.35,13.20,13.28,1061600,1.24
+1993-06-24,13.13,13.20,12.98,13.13,412000,1.22
+1993-06-23,13.50,13.50,12.98,12.98,601600,1.21
+1993-06-22,13.58,13.65,13.50,13.50,575200,1.26
+1993-06-21,13.35,13.65,13.35,13.65,220400,1.27
+1993-06-18,13.35,13.50,13.35,13.43,432400,1.25
+1993-06-17,13.58,13.58,13.35,13.35,944800,1.24
+1993-06-16,13.58,13.73,13.50,13.58,392800,1.26
+1993-06-15,13.65,13.81,13.58,13.65,385200,1.27
+1993-06-14,13.58,13.65,13.58,13.65,879200,1.27
+1993-06-11,13.50,13.65,13.50,13.50,224400,1.26
+1993-06-10,13.65,13.65,13.43,13.50,511200,1.26
+1993-06-09,13.88,14.11,13.65,13.65,896800,1.27
+1993-06-08,14.03,14.18,14.03,14.03,652400,1.31
+1993-06-07,13.73,14.18,13.73,14.03,633200,1.31
+1993-06-04,13.88,13.96,13.65,13.73,202000,1.28
+1993-06-03,14.33,14.33,13.96,14.03,185200,1.31
+1993-06-02,14.41,14.48,14.26,14.33,397200,1.33
+1993-06-01,14.63,14.63,14.33,14.33,287600,1.33
+1993-05-28,14.71,14.71,14.56,14.63,156000,1.36
+1993-05-27,14.78,14.86,14.71,14.78,200000,1.38
+1993-05-26,14.56,14.86,14.48,14.86,296400,1.38
+1993-05-25,14.71,14.71,14.41,14.48,573200,1.35
+1993-05-24,14.93,14.93,14.56,14.71,656000,1.37
+1993-05-21,14.78,14.93,14.78,14.93,449600,1.39
+1993-05-20,14.48,14.86,14.48,14.71,462800,1.37
+1993-05-19,14.33,14.56,14.33,14.56,215600,1.35
+1993-05-18,13.81,14.41,13.81,14.33,596800,1.33
+1993-05-17,14.11,14.11,13.73,13.73,243600,1.28
+1993-05-14,14.26,14.33,14.11,14.18,190000,1.32
+1993-05-13,14.18,14.26,14.18,14.26,822800,1.33
+1993-05-12,14.56,14.56,14.11,14.18,278000,1.32
+1993-05-11,14.56,14.71,14.48,14.56,545600,1.35
+1993-05-10,14.63,14.78,14.48,14.48,324400,1.35
+1993-05-07,14.71,14.79,14.49,14.49,482000,1.34
+1993-05-06,14.79,14.79,14.71,14.79,302800,1.37
+1993-05-05,14.71,14.86,14.64,14.64,601600,1.35
+1993-05-04,14.19,14.64,14.19,14.64,1108800,1.35
+1993-05-03,13.82,14.12,13.82,14.04,189600,1.30
+1993-04-30,13.52,13.89,13.44,13.74,244000,1.27
+1993-04-29,13.14,13.59,13.07,13.52,292800,1.25
+1993-04-28,13.22,13.22,13.14,13.14,402800,1.21
+1993-04-27,13.22,13.29,13.07,13.22,598400,1.22
+1993-04-26,13.44,13.52,13.14,13.22,772000,1.22
+1993-04-23,13.52,13.59,13.44,13.52,322000,1.25
+1993-04-22,13.67,13.74,13.52,13.52,514400,1.25
+1993-04-21,13.97,14.04,13.74,13.74,374400,1.27
+1993-04-20,14.19,14.19,13.97,13.97,284000,1.29
+1993-04-19,14.34,14.34,14.19,14.19,364400,1.31
+1993-04-16,14.27,14.34,14.27,14.34,218000,1.32
+1993-04-15,14.34,14.34,14.27,14.34,230000,1.32
+1993-04-14,14.19,14.34,14.19,14.34,442400,1.32
+1993-04-13,14.41,14.49,14.27,14.27,804400,1.32
+1993-04-12,14.49,14.56,14.34,14.34,416800,1.32
+1993-04-08,14.27,14.41,14.19,14.41,813200,1.33
+1993-04-07,14.04,14.34,14.04,14.27,460800,1.32
+1993-04-06,13.97,14.12,13.97,14.04,522800,1.30
+1993-04-05,13.82,13.97,13.82,13.89,490000,1.28
+1993-04-02,13.97,13.97,13.59,13.59,1275200,1.26
+1993-04-01,13.44,13.89,13.44,13.89,840800,1.28
+1993-03-31,13.14,13.44,13.00,13.44,1514800,1.24
+1993-03-30,12.92,13.14,12.92,13.07,518000,1.21
+1993-03-29,12.92,13.00,12.92,12.92,218800,1.19
+1993-03-26,12.77,12.92,12.77,12.85,497600,1.19
+1993-03-25,12.70,12.77,12.47,12.77,1359600,1.18
+1993-03-24,12.77,12.77,12.62,12.70,337200,1.17
+1993-03-23,12.70,12.77,12.55,12.62,618000,1.17
+1993-03-22,12.85,12.92,12.70,12.77,250400,1.18
+1993-03-19,13.07,13.07,12.85,12.92,834000,1.19
+1993-03-18,12.77,13.14,12.77,13.00,281200,1.20
+1993-03-17,13.00,13.00,12.77,12.77,526000,1.18
+1993-03-16,13.29,13.29,13.00,13.00,189200,1.20
+1993-03-15,13.59,13.59,13.00,13.22,1079200,1.22
+1993-03-12,13.74,13.74,13.52,13.59,84800,1.26
+1993-03-11,13.44,13.82,13.44,13.74,770400,1.27
+1993-03-10,13.00,13.52,13.00,13.52,378400,1.25
+1993-03-09,13.00,13.14,12.92,13.00,779600,1.20
+1993-03-08,13.29,13.37,13.00,13.00,254400,1.20
+1993-03-05,13.44,13.44,13.14,13.22,523600,1.22
+1993-03-04,13.22,13.44,13.14,13.29,322400,1.23
+1993-03-03,13.00,13.29,13.00,13.29,296000,1.23
+1993-03-02,13.07,13.07,12.85,13.00,507600,1.20
+1993-03-01,13.07,13.14,13.07,13.07,334800,1.21
+1993-02-26,13.14,13.14,12.92,13.14,1832800,1.21
+1993-02-25,13.29,13.29,13.14,13.14,287200,1.21
+1993-02-24,13.22,13.29,13.14,13.29,1015600,1.23
+1993-02-23,13.22,13.29,13.07,13.14,1143600,1.21
+1993-02-22,13.14,13.37,13.07,13.22,1266400,1.22
+1993-02-19,13.00,13.29,13.00,13.22,304400,1.22
+1993-02-18,13.14,13.37,12.92,13.00,691200,1.20
+1993-02-17,13.44,13.44,12.92,13.14,581600,1.21
+1993-02-16,13.89,13.97,13.44,13.59,512000,1.26
+1993-02-12,14.04,14.04,13.82,13.89,433600,1.28
+1993-02-11,13.89,14.19,13.89,13.97,560000,1.29
+1993-02-10,13.82,13.89,13.59,13.74,605600,1.27
+1993-02-09,13.82,13.89,13.67,13.82,466800,1.28
+1993-02-08,13.44,13.67,13.44,13.59,437200,1.26
+1993-02-05,13.22,13.67,13.14,13.44,664400,1.24
+1993-02-04,13.14,13.29,13.07,13.29,744400,1.23
+1993-02-03,13.22,13.29,13.00,13.07,1177200,1.21
+1993-02-02,13.29,13.29,13.14,13.22,998000,1.22
+1993-02-01,13.29,13.37,13.22,13.29,510400,1.23
+1993-01-29,13.67,13.74,13.22,13.37,1173600,1.23
+1993-01-28,13.82,13.82,13.67,13.67,590800,1.26
+1993-01-27,14.04,14.04,13.74,13.82,494800,1.28
+1993-01-26,14.27,14.34,13.97,14.04,346000,1.30
+1993-01-25,14.13,14.50,14.13,14.20,740400,1.30
+1993-01-22,14.05,14.27,14.05,14.13,355600,1.29
+1993-01-21,13.98,14.57,13.98,14.05,748400,1.29
+1993-01-20,13.60,13.98,13.60,13.98,1806000,1.28
+1993-01-19,13.46,13.60,13.23,13.60,1243200,1.25
+1993-01-18,13.46,13.60,13.46,13.46,1689600,1.23
+1993-01-15,13.53,13.68,13.46,13.53,921600,1.24
+1993-01-14,14.13,14.13,13.38,13.60,1622400,1.25
+1993-01-13,13.98,14.27,13.90,14.20,471200,1.30
+1993-01-12,13.83,13.90,13.75,13.90,533600,1.27
+1993-01-11,13.53,13.90,13.53,13.83,613600,1.27
+1993-01-08,13.46,13.60,13.46,13.53,257600,1.24
+1993-01-07,13.53,13.53,13.46,13.46,730000,1.23
+1993-01-06,13.46,13.46,13.31,13.46,670400,1.23
+1993-01-05,13.38,13.46,13.31,13.46,406800,1.23
+1993-01-04,13.60,13.60,13.31,13.38,346800,1.23
+1992-12-31,13.23,13.60,13.16,13.60,270800,1.25
+1992-12-30,13.08,13.23,13.08,13.23,236800,1.21
+1992-12-29,13.38,13.38,13.08,13.08,272400,1.20
+1992-12-28,13.38,13.46,13.23,13.46,163200,1.23
+1992-12-24,13.46,13.46,13.31,13.38,137600,1.23
+1992-12-23,13.16,13.46,13.01,13.38,265200,1.23
+1992-12-22,13.23,13.23,13.01,13.08,640800,1.20
+1992-12-21,13.46,13.46,13.16,13.31,640000,1.22
+1992-12-18,13.38,13.60,13.38,13.46,356800,1.23
+1992-12-17,12.86,13.46,12.86,13.31,769200,1.22
+1992-12-16,12.86,13.01,12.86,12.94,492000,1.19
+1992-12-15,12.49,12.86,12.49,12.86,759200,1.18
+1992-12-14,12.56,12.86,12.42,12.42,688000,1.14
+1992-12-11,12.04,12.64,11.97,12.64,482400,1.16
+1992-12-10,12.04,12.19,11.82,11.97,925600,1.10
+1992-12-09,12.42,12.49,11.89,12.04,1065600,1.10
+1992-12-08,12.12,12.49,11.97,12.42,886000,1.14
+1992-12-07,12.27,12.27,11.75,11.97,1313600,1.10
+1992-12-04,12.56,12.64,11.89,12.12,462000,1.11
+1992-12-03,13.01,13.01,12.49,12.56,698800,1.15
+1992-12-02,12.71,13.08,12.64,12.86,661600,1.18
+1992-12-01,12.49,12.71,12.49,12.71,835600,1.16
+1992-11-30,12.27,12.64,12.27,12.42,835200,1.14
+1992-11-27,12.19,12.34,12.19,12.34,424800,1.13
+1992-11-25,11.75,12.19,11.67,12.19,1498400,1.12
+1992-11-24,11.82,12.04,11.67,11.82,937600,1.08
+1992-11-23,12.04,12.12,11.60,11.82,613600,1.08
+1992-11-20,12.34,12.34,11.89,12.12,679600,1.11
+1992-11-19,12.42,12.64,12.34,12.34,382400,1.13
+1992-11-18,12.19,12.42,12.12,12.34,863600,1.13
+1992-11-17,12.94,13.01,12.12,12.12,1368000,1.11
+1992-11-16,13.38,13.38,12.94,12.94,282400,1.19
+1992-11-13,13.53,13.53,13.38,13.38,92400,1.23
+1992-11-12,13.75,13.75,13.53,13.53,916400,1.24
+1992-11-11,13.60,13.68,13.53,13.68,227200,1.25
+1992-11-10,13.68,13.75,13.60,13.68,401600,1.25
+1992-11-09,13.60,13.68,13.53,13.68,439600,1.25
+1992-11-06,13.75,13.83,13.68,13.68,152000,1.25
+1992-11-05,13.68,13.83,13.68,13.83,179200,1.27
+1992-11-04,13.75,13.83,13.68,13.75,239600,1.26
+1992-11-03,13.75,13.75,13.68,13.75,284400,1.26
+1992-11-02,13.68,13.83,13.46,13.75,438400,1.26
+1992-10-30,13.60,13.75,13.53,13.68,155600,1.25
+1992-10-29,13.53,13.60,13.31,13.60,237600,1.25
+1992-10-28,13.53,13.60,13.53,13.53,150400,1.24
+1992-10-27,13.60,13.60,13.53,13.53,141600,1.24
+1992-10-26,13.60,13.90,13.60,13.60,336800,1.25
+1992-10-23,13.68,13.68,13.53,13.60,183200,1.25
+1992-10-22,13.61,13.69,13.54,13.54,446400,1.23
+1992-10-21,13.32,13.54,13.32,13.54,994400,1.23
+1992-10-20,13.17,13.47,13.17,13.24,586000,1.20
+1992-10-19,13.17,13.32,13.10,13.10,196000,1.19
+1992-10-16,13.54,13.61,13.24,13.24,192400,1.20
+1992-10-15,13.91,13.98,13.47,13.61,467200,1.24
+1992-10-14,14.21,14.21,13.76,13.98,251600,1.27
+1992-10-13,14.35,14.50,14.13,14.28,497600,1.30
+1992-10-12,14.35,14.43,14.21,14.43,82400,1.31
+1992-10-09,14.58,14.58,14.35,14.43,115600,1.31
+1992-10-08,14.43,14.58,14.43,14.58,145600,1.32
+1992-10-07,14.28,14.43,14.21,14.43,182000,1.31
+1992-10-06,14.43,14.50,14.21,14.28,84000,1.30
+1992-10-05,14.50,14.50,14.21,14.43,222400,1.31
+1992-10-02,15.02,15.09,14.50,14.50,185600,1.32
+1992-10-01,15.09,15.09,14.94,14.94,521600,1.36
+1992-09-30,14.87,15.17,14.87,15.17,195600,1.38
+1992-09-29,14.80,14.94,14.80,14.94,305200,1.36
+1992-09-28,14.72,14.87,14.65,14.80,396800,1.34
+1992-09-25,14.94,14.94,14.72,14.72,306400,1.34
+1992-09-24,14.72,15.02,14.72,15.02,448400,1.37
+1992-09-23,14.80,14.87,14.58,14.65,254400,1.33
+1992-09-22,14.94,15.02,14.65,14.72,430000,1.34
+1992-09-21,14.65,14.94,14.65,14.94,279200,1.36
+1992-09-18,14.43,14.58,14.35,14.58,350000,1.32
+1992-09-17,14.50,14.50,14.28,14.35,168800,1.30
+1992-09-16,14.50,14.50,14.35,14.50,204000,1.32
+1992-09-15,14.87,14.94,14.58,14.65,398800,1.33
+1992-09-14,14.94,14.94,14.65,14.94,420800,1.36
+1992-09-11,14.58,14.87,14.58,14.80,698000,1.34
+1992-09-10,14.65,14.72,14.50,14.72,772400,1.34
+1992-09-09,14.80,14.87,14.58,14.65,581200,1.33
+1992-09-08,14.72,14.87,14.58,14.80,738000,1.34
+1992-09-04,14.28,14.87,14.28,14.80,523200,1.34
+1992-09-03,14.06,14.43,13.98,14.35,800400,1.30
+1992-09-02,14.06,14.13,13.84,14.06,458800,1.28
+1992-09-01,14.13,14.21,13.98,14.06,351600,1.28
+1992-08-31,14.06,14.28,14.06,14.06,296800,1.28
+1992-08-28,13.91,14.06,13.76,14.06,346400,1.28
+1992-08-27,13.76,14.06,13.76,13.98,204400,1.27
+1992-08-26,13.54,13.69,13.54,13.69,526000,1.24
+1992-08-25,13.61,13.61,13.17,13.47,293600,1.22
+1992-08-24,13.91,13.98,13.61,13.69,1047600,1.24
+1992-08-21,13.39,13.84,13.39,13.84,818000,1.26
+1992-08-20,13.24,13.39,13.10,13.39,422000,1.22
+1992-08-19,12.87,13.39,12.80,13.02,949200,1.18
+1992-08-18,13.02,13.02,12.73,12.80,718800,1.16
+1992-08-17,13.39,13.47,12.87,12.95,1351200,1.18
+1992-08-14,14.06,14.06,13.47,13.47,900400,1.22
+1992-08-13,14.43,14.65,14.06,14.06,1544400,1.28
+1992-08-12,14.94,15.02,14.35,14.35,846400,1.30
+1992-08-11,14.35,14.87,14.35,14.87,769200,1.35
+1992-08-10,14.72,14.72,14.28,14.35,616000,1.30
+1992-08-07,15.02,15.02,14.72,14.80,425600,1.34
+1992-08-06,15.54,15.54,14.94,14.94,739600,1.36
+1992-08-05,15.61,15.61,15.46,15.46,222400,1.41
+1992-08-04,15.39,15.91,15.31,15.61,561200,1.42
+1992-08-03,15.09,15.17,14.87,15.09,144800,1.37
+1992-07-31,15.31,15.31,14.43,15.02,221200,1.37
+1992-07-30,15.17,15.31,15.17,15.31,567200,1.39
+1992-07-29,15.02,15.24,15.02,15.17,210800,1.38
+1992-07-28,15.17,15.24,14.87,15.02,847600,1.37
+1992-07-27,15.02,15.17,14.87,15.17,597600,1.38
+1992-07-24,14.72,15.02,14.72,15.02,278800,1.37
+1992-07-23,14.65,14.87,14.65,14.80,548400,1.34
+1992-07-22,14.50,14.65,14.50,14.65,249600,1.33
+1992-07-21,14.65,14.65,14.28,14.28,216000,1.30
+1992-07-20,14.14,14.66,14.07,14.51,362000,1.31
+1992-07-17,14.44,14.44,13.99,14.22,302000,1.28
+1992-07-16,13.99,14.51,13.99,14.44,252800,1.30
+1992-07-15,14.44,14.66,14.14,14.14,648400,1.28
+1992-07-14,14.14,14.51,14.14,14.44,395600,1.30
+1992-07-13,13.77,14.07,13.55,14.07,334800,1.27
+1992-07-10,13.55,13.77,13.55,13.77,242000,1.24
+1992-07-09,13.85,13.85,13.33,13.70,1124000,1.24
+1992-07-08,13.99,13.99,13.70,13.77,753200,1.24
+1992-07-07,14.07,14.07,13.85,13.85,326800,1.25
+1992-07-06,14.14,14.14,13.85,13.99,316400,1.26
+1992-07-02,14.14,14.29,14.07,14.14,1214400,1.28
+1992-07-01,13.85,14.07,13.85,13.99,429600,1.26
+1992-06-30,13.92,13.92,13.70,13.77,304000,1.24
+1992-06-29,14.14,14.14,13.92,13.92,469200,1.26
+1992-06-26,14.14,14.22,14.07,14.07,268400,1.27
+1992-06-25,14.14,14.22,14.07,14.07,400400,1.27
+1992-06-24,13.92,14.29,13.92,14.14,617600,1.28
+1992-06-23,13.70,13.92,13.55,13.85,550800,1.25
+1992-06-22,13.55,13.63,13.48,13.63,599600,1.23
+1992-06-19,13.26,13.55,13.26,13.55,766800,1.22
+1992-06-18,13.11,13.26,13.11,13.18,1309200,1.19
+1992-06-17,14.14,14.14,13.04,13.26,2064400,1.20
+1992-06-16,14.29,14.51,14.22,14.44,576000,1.30
+1992-06-15,14.51,14.51,14.14,14.22,548800,1.28
+1992-06-12,14.58,14.66,14.36,14.44,583600,1.30
+1992-06-11,14.07,14.44,13.85,14.36,1680400,1.30
+1992-06-10,14.95,14.95,13.92,14.07,1863200,1.27
+1992-06-09,15.47,15.47,14.95,15.03,774400,1.36
+1992-06-08,15.76,15.84,15.54,15.61,899600,1.41
+1992-06-05,15.10,15.84,15.10,15.84,1418400,1.43
+1992-06-04,15.76,15.76,14.51,14.73,2659200,1.33
+1992-06-03,16.20,16.28,15.61,15.76,2282400,1.42
+1992-06-02,16.79,16.79,16.20,16.20,1205600,1.46
+1992-06-01,17.16,17.16,16.72,16.79,818800,1.51
+1992-05-29,18.49,18.63,18.05,18.19,489200,1.64
+1992-05-28,18.71,18.71,18.34,18.41,268000,1.66
+1992-05-27,18.56,18.86,18.49,18.71,972800,1.69
+1992-05-26,18.12,18.56,18.05,18.49,410400,1.67
+1992-05-22,18.49,18.49,18.05,18.19,732000,1.64
+1992-05-21,18.63,18.71,18.56,18.63,404400,1.68
+1992-05-20,18.41,18.71,18.41,18.63,309200,1.68
+1992-05-19,17.82,18.49,17.82,18.41,313600,1.66
+1992-05-18,17.68,17.97,17.68,17.90,824800,1.61
+1992-05-15,18.19,18.19,17.60,17.68,141200,1.59
+1992-05-14,18.19,18.27,18.05,18.19,110000,1.64
+1992-05-13,18.05,18.12,17.90,18.05,94800,1.63
+1992-05-12,18.12,18.19,17.90,17.97,369600,1.62
+1992-05-11,18.05,18.13,17.98,17.98,247200,1.61
+1992-05-08,18.49,18.49,18.05,18.13,97200,1.63
+1992-05-07,18.20,18.42,18.13,18.42,597600,1.65
+1992-05-06,17.98,18.64,17.98,18.13,732800,1.63
+1992-05-05,17.61,18.05,17.54,17.98,324400,1.61
+1992-05-04,17.76,17.83,17.61,17.61,204800,1.58
+1992-05-01,17.47,17.76,17.47,17.69,346000,1.59
+1992-04-30,16.51,17.25,16.51,17.25,211600,1.55
+1992-04-29,16.51,16.66,16.44,16.44,459600,1.47
+1992-04-28,16.44,16.51,16.29,16.51,255600,1.48
+1992-04-27,16.73,16.73,16.37,16.44,405600,1.47
+1992-04-24,16.51,16.81,16.51,16.73,495600,1.50
+1992-04-23,16.73,17.17,16.51,16.66,343600,1.49
+1992-04-22,17.25,17.25,16.59,16.59,444400,1.49
+1992-04-21,17.32,17.47,17.25,17.25,130000,1.55
+1992-04-20,17.47,17.54,17.17,17.32,338400,1.55
+1992-04-16,17.69,17.69,17.47,17.54,716000,1.57
+1992-04-15,17.98,17.98,17.47,17.54,353200,1.57
+1992-04-14,18.05,18.05,17.91,17.91,205200,1.61
+1992-04-13,18.27,18.27,17.91,18.05,312800,1.62
+1992-04-10,17.83,18.27,17.83,18.27,283200,1.64
+1992-04-09,17.91,17.91,17.61,17.76,700800,1.59
+1992-04-08,17.91,18.05,17.69,17.83,502400,1.60
+1992-04-07,18.05,18.20,17.98,18.05,886000,1.62
+1992-04-06,17.69,18.05,17.69,18.05,1244400,1.62
+1992-04-03,18.05,18.05,17.54,17.61,695200,1.58
+1992-04-02,18.49,18.49,17.91,18.13,1082400,1.63
+1992-04-01,18.64,18.71,18.49,18.64,433200,1.67
+1992-03-31,18.42,18.71,18.42,18.71,623200,1.68
+1992-03-30,18.35,18.57,18.27,18.57,534000,1.66
+1992-03-27,17.76,18.57,17.76,18.42,1917200,1.65
+1992-03-26,17.61,17.83,17.61,17.76,321600,1.59
+1992-03-25,17.47,17.54,17.39,17.54,215600,1.57
+1992-03-24,17.61,17.76,17.32,17.47,634400,1.57
+1992-03-23,17.54,17.54,17.47,17.54,379200,1.57
+1992-03-20,18.05,18.05,17.39,17.47,684000,1.57
+1992-03-19,18.49,18.49,18.13,18.20,230400,1.63
+1992-03-18,18.42,18.42,18.20,18.35,298400,1.64
+1992-03-17,18.42,18.49,17.91,18.42,1075200,1.65
+1992-03-16,18.35,18.42,18.20,18.42,269600,1.65
+1992-03-13,17.98,18.35,17.98,18.20,534400,1.63
+1992-03-12,17.83,18.05,17.76,17.98,317200,1.61
+1992-03-11,17.98,17.98,17.76,17.83,367600,1.60
+1992-03-10,17.61,17.98,17.54,17.91,892400,1.61
+1992-03-09,17.61,17.69,17.47,17.54,780400,1.57
+1992-03-06,17.32,17.61,17.32,17.61,3923200,1.58
+1992-03-05,17.91,18.20,17.61,17.61,481200,1.58
+1992-03-04,17.91,18.05,17.91,17.91,505600,1.61
+1992-03-03,17.98,18.05,17.91,17.91,447600,1.61
+1992-03-02,18.57,18.57,17.98,18.05,356400,1.62
+1992-02-28,18.71,18.71,18.49,18.64,386000,1.67
+1992-02-27,18.71,18.79,18.64,18.71,271600,1.68
+1992-02-26,18.42,18.86,18.42,18.64,550800,1.67
+1992-02-25,18.93,18.93,18.42,18.42,324400,1.65
+1992-02-24,19.45,19.45,18.79,18.93,588400,1.70
+1992-02-21,19.15,19.45,19.08,19.45,223600,1.74
+1992-02-20,19.23,19.45,19.23,19.38,244000,1.74
+1992-02-19,19.15,19.23,19.08,19.08,153600,1.71
+1992-02-18,18.86,19.60,18.86,19.23,502800,1.72
+1992-02-14,19.15,19.15,18.79,18.93,177200,1.70
+1992-02-13,19.15,19.23,18.86,19.08,442000,1.71
+1992-02-12,17.91,19.23,17.91,19.15,1438000,1.72
+1992-02-11,17.83,17.91,17.69,17.76,564400,1.59
+1992-02-10,18.42,18.42,17.91,17.91,347200,1.61
+1992-02-07,18.13,18.49,18.05,18.20,812800,1.63
+1992-02-06,17.54,18.13,17.47,18.13,752400,1.63
+1992-02-05,17.32,17.54,17.32,17.54,521200,1.57
+1992-02-04,17.17,17.61,16.95,17.17,562000,1.54
+1992-02-03,16.90,17.27,16.76,17.27,1059600,1.54
+1992-01-31,17.49,17.56,16.90,16.90,353200,1.51
+1992-01-30,16.39,17.49,16.32,17.41,1092000,1.55
+1992-01-29,16.90,16.90,16.46,16.46,541200,1.47
+1992-01-28,17.19,17.27,16.90,16.90,223200,1.51
+1992-01-27,16.97,17.34,16.97,17.19,197200,1.53
+1992-01-24,17.34,17.41,16.97,17.05,683200,1.52
+1992-01-23,17.27,17.49,17.27,17.41,284000,1.55
+1992-01-22,17.41,17.56,17.34,17.34,245200,1.55
+1992-01-21,17.56,17.63,17.41,17.41,459600,1.55
+1992-01-20,17.63,17.63,17.49,17.63,591200,1.57
+1992-01-17,17.63,17.71,17.41,17.63,790000,1.57
+1992-01-16,17.85,18.07,17.71,17.78,384000,1.59
+1992-01-15,17.78,17.93,17.71,17.85,942400,1.59
+1992-01-14,17.34,17.78,17.34,17.78,346400,1.59
+1992-01-13,17.56,17.56,17.05,17.19,445200,1.53
+1992-01-10,18.07,18.07,17.56,17.56,710800,1.57
+1992-01-09,18.44,18.44,18.00,18.07,780400,1.61
+1992-01-08,18.44,19.24,18.44,18.58,914000,1.66
+1992-01-07,18.58,18.95,18.51,18.95,340000,1.69
+1992-01-06,17.56,18.73,17.56,18.66,404800,1.66
+1992-01-03,17.34,17.63,17.27,17.56,615200,1.57
+1992-01-02,17.41,17.41,17.12,17.41,418400,1.55
+1991-12-31,17.85,17.85,17.34,17.41,648000,1.55
+1991-12-30,17.93,18.00,17.78,17.85,412000,1.59
+1991-12-27,17.93,18.15,17.93,17.93,676400,1.60
+1991-12-26,17.41,17.93,17.41,17.93,484000,1.60
+1991-12-24,17.49,17.49,17.12,17.41,417200,1.55
+1991-12-23,17.63,17.71,17.27,17.34,212400,1.55
+1991-12-20,17.63,17.85,17.56,17.56,305200,1.57
+1991-12-19,16.54,17.34,16.54,17.27,304800,1.54
+1991-12-18,16.61,16.61,16.46,16.54,402800,1.47
+1991-12-17,16.83,16.83,16.61,16.61,143600,1.48
+1991-12-16,16.17,17.12,16.17,16.76,332400,1.49
+1991-12-13,15.95,16.24,15.95,16.17,229600,1.44
+1991-12-12,15.80,15.88,15.58,15.80,741200,1.41
+1991-12-11,16.02,16.02,15.66,15.73,1910800,1.40
+1991-12-10,16.54,16.54,16.02,16.10,517600,1.44
+1991-12-09,16.68,16.83,16.61,16.61,280400,1.48
+1991-12-06,16.61,16.76,16.46,16.68,549200,1.49
+1991-12-05,16.61,16.90,16.61,16.76,311600,1.49
+1991-12-04,16.61,16.61,16.46,16.54,362000,1.47
+1991-12-03,16.90,17.05,16.76,16.76,435200,1.49
+1991-12-02,16.83,17.05,16.68,16.83,276800,1.50
+1991-11-29,16.90,16.97,16.90,16.90,82800,1.51
+1991-11-27,17.05,17.12,16.97,16.97,180800,1.51
+1991-11-26,17.05,17.27,16.83,16.97,1141600,1.51
+1991-11-25,16.68,17.05,16.61,16.97,557200,1.51
+1991-11-22,17.05,17.19,16.54,16.61,727600,1.48
+1991-11-21,16.17,17.05,16.17,17.05,523200,1.52
+1991-11-20,16.10,16.24,16.02,16.17,401600,1.44
+1991-11-19,16.10,16.17,15.95,16.02,668400,1.43
+1991-11-18,16.24,16.24,15.88,16.17,486400,1.44
+1991-11-15,16.54,16.54,16.17,16.17,166000,1.44
+1991-11-14,16.68,16.68,16.54,16.54,444800,1.47
+1991-11-13,16.68,16.90,16.61,16.68,298800,1.49
+1991-11-12,16.39,16.68,16.32,16.61,210400,1.48
+1991-11-11,16.54,16.54,16.39,16.39,157600,1.46
+1991-11-08,16.54,16.61,16.46,16.54,148000,1.47
+1991-11-07,16.17,16.54,16.10,16.46,405600,1.47
+1991-11-06,15.88,16.17,15.88,16.17,291200,1.44
+1991-11-05,15.80,15.95,15.80,15.80,550000,1.41
+1991-11-04,15.95,15.95,15.66,15.73,224800,1.40
+1991-11-01,16.46,16.46,16.02,16.02,279200,1.43
+1991-10-31,16.46,16.68,16.46,16.46,366400,1.47
+1991-10-30,16.39,16.76,16.39,16.46,550000,1.47
+1991-10-29,16.10,16.39,15.80,16.39,368000,1.46
+1991-10-28,15.73,16.10,15.73,16.10,326400,1.44
+1991-10-25,15.80,15.80,15.51,15.73,282800,1.40
+1991-10-24,16.32,16.32,15.88,15.95,371600,1.42
+1991-10-23,15.73,16.39,15.66,16.32,609600,1.46
+1991-10-22,15.46,15.60,15.46,15.60,130000,1.38
+1991-10-21,15.53,15.60,15.39,15.60,158000,1.38
+1991-10-18,15.09,15.53,15.02,15.46,348800,1.37
+1991-10-17,14.80,15.17,14.80,15.09,286800,1.34
+1991-10-16,14.73,14.88,14.73,14.80,167600,1.31
+1991-10-15,14.66,14.88,14.66,14.80,307600,1.31
+1991-10-14,14.00,14.44,14.00,14.44,78800,1.28
+1991-10-11,14.00,14.07,13.93,13.93,78800,1.23
+1991-10-10,13.93,14.07,13.93,14.07,221200,1.25
+1991-10-09,13.85,14.07,13.78,14.00,148800,1.24
+1991-10-08,13.56,13.85,13.56,13.85,297200,1.23
+1991-10-07,13.93,13.93,13.42,13.49,198400,1.20
+1991-10-04,14.00,14.07,13.93,13.93,260000,1.23
+1991-10-03,14.15,14.15,13.93,14.00,283200,1.24
+1991-10-02,14.15,14.22,13.93,14.22,306400,1.26
+1991-10-01,14.15,14.29,14.07,14.15,192800,1.25
+1991-09-30,14.00,14.15,14.00,14.15,492800,1.25
+1991-09-27,14.37,14.44,14.00,14.00,175600,1.24
+1991-09-26,14.44,14.51,14.37,14.44,189200,1.28
+1991-09-25,14.66,14.80,14.44,14.51,220800,1.29
+1991-09-24,14.58,14.73,14.51,14.66,217600,1.30
+1991-09-23,14.58,14.66,14.37,14.66,372400,1.30
+1991-09-20,14.66,14.66,14.44,14.51,242000,1.29
+1991-09-19,14.58,14.66,14.58,14.66,660400,1.30
+1991-09-18,14.88,14.88,14.73,14.73,98400,1.31
+1991-09-17,14.80,15.09,14.80,14.95,418400,1.33
+1991-09-16,14.58,14.73,14.44,14.73,116800,1.31
+1991-09-13,14.58,14.58,14.44,14.51,318400,1.29
+1991-09-12,14.22,14.44,14.22,14.44,352800,1.28
+1991-09-11,14.58,14.58,14.22,14.22,787200,1.26
+1991-09-10,14.58,14.66,14.51,14.58,1342800,1.29
+1991-09-09,14.44,14.58,14.37,14.58,283600,1.29
+1991-09-06,14.66,14.73,14.51,14.51,115600,1.29
+1991-09-05,14.73,14.73,14.58,14.66,117200,1.30
+1991-09-04,14.88,14.88,14.73,14.73,129200,1.31
+1991-09-03,14.88,14.95,14.88,14.88,115600,1.32
+1991-08-30,14.88,14.88,14.80,14.88,232000,1.32
+1991-08-29,15.09,15.17,14.88,14.88,74400,1.32
+1991-08-28,14.95,15.24,14.95,15.17,133600,1.34
+1991-08-27,15.24,15.24,15.02,15.02,141200,1.33
+1991-08-26,15.09,15.24,15.09,15.24,180000,1.35
+1991-08-23,14.95,15.31,14.95,15.09,362000,1.34
+1991-08-22,14.73,14.95,14.73,14.95,420400,1.33
+1991-08-21,14.58,14.88,14.58,14.88,155200,1.32
+1991-08-20,14.51,14.66,14.51,14.51,625200,1.29
+1991-08-19,14.80,14.80,14.22,14.58,414400,1.29
+1991-08-16,14.80,15.02,14.58,14.95,337200,1.33
+1991-08-15,15.02,15.09,14.88,14.95,318400,1.33
+1991-08-14,14.73,15.09,14.73,15.09,589600,1.34
+1991-08-13,14.88,14.88,14.44,14.44,829600,1.28
+1991-08-12,14.80,15.09,14.73,15.09,249200,1.34
+1991-08-09,14.58,14.88,14.58,14.88,326400,1.32
+1991-08-08,14.66,14.66,14.44,14.58,384000,1.29
+1991-08-07,14.73,14.80,14.66,14.73,430400,1.31
+1991-08-06,14.44,14.80,14.44,14.66,315200,1.30
+1991-08-05,14.51,14.80,14.51,14.58,492000,1.29
+1991-08-02,14.37,14.58,14.37,14.58,614800,1.29
+1991-08-01,14.00,14.15,13.93,14.15,224800,1.25
+1991-07-31,13.71,13.93,13.71,13.93,503200,1.23
+1991-07-30,13.93,13.93,13.71,13.71,542000,1.22
+1991-07-29,13.93,14.22,13.93,14.00,459200,1.24
+1991-07-26,13.85,14.07,13.85,14.07,296800,1.25
+1991-07-25,13.85,14.00,13.78,13.85,464400,1.23
+1991-07-24,13.64,13.85,13.56,13.78,314800,1.22
+1991-07-23,13.80,13.87,13.66,13.73,464800,1.21
+1991-07-22,13.58,13.95,13.44,13.66,567200,1.20
+1991-07-19,14.31,14.38,13.58,13.58,377200,1.20
+1991-07-18,14.24,14.46,14.09,14.24,890000,1.25
+1991-07-17,12.93,13.95,12.93,13.95,714000,1.23
+1991-07-16,12.49,12.93,12.49,12.86,638800,1.13
+1991-07-15,12.93,12.93,12.49,12.49,1874400,1.10
+1991-07-12,13.22,13.29,12.93,13.00,456000,1.15
+1991-07-11,12.71,13.22,12.71,13.22,1160400,1.16
+1991-07-10,12.28,12.57,12.20,12.57,925600,1.11
+1991-07-09,12.06,12.35,12.06,12.20,346000,1.07
+1991-07-08,11.77,12.20,11.77,12.06,546400,1.06
+1991-07-05,11.91,11.91,11.70,11.70,294000,1.03
+1991-07-03,12.35,12.35,11.84,11.91,611600,1.05
+1991-07-02,12.86,12.86,12.49,12.49,748400,1.10
+1991-07-01,13.15,13.22,12.93,12.93,900400,1.14
+1991-06-28,12.93,13.15,12.93,13.15,232000,1.16
+1991-06-27,12.57,12.93,12.57,12.93,471600,1.14
+1991-06-26,12.64,12.64,12.49,12.57,758800,1.11
+1991-06-25,12.49,12.57,12.42,12.57,954000,1.11
+1991-06-24,12.64,12.71,12.57,12.57,426000,1.11
+1991-06-21,13.00,13.15,12.93,12.93,622000,1.14
+1991-06-20,12.93,13.08,12.93,13.00,1004000,1.15
+1991-06-19,13.58,13.58,12.93,12.93,825600,1.14
+1991-06-18,13.66,13.80,13.58,13.58,694400,1.20
+1991-06-17,13.87,13.87,13.66,13.73,286400,1.21
+1991-06-14,13.66,13.80,13.66,13.80,362800,1.22
+1991-06-13,13.95,13.95,13.58,13.66,913200,1.20
+1991-06-12,14.38,14.38,13.80,13.87,1266000,1.22
+1991-06-11,14.38,14.46,14.31,14.46,192000,1.27
+1991-06-10,14.31,14.38,14.24,14.31,212000,1.26
+1991-06-07,14.38,14.46,14.24,14.31,524400,1.26
+1991-06-06,14.24,14.53,14.24,14.53,712800,1.28
+1991-06-05,14.09,14.31,14.09,14.24,259200,1.25
+1991-06-04,14.02,14.17,13.95,14.17,345200,1.25
+1991-06-03,14.09,14.17,13.95,14.09,314400,1.24
+1991-05-31,14.09,14.24,13.95,14.17,472400,1.25
+1991-05-30,13.58,13.95,13.58,13.95,361200,1.23
+1991-05-29,13.73,13.73,13.58,13.58,702800,1.20
+1991-05-28,13.51,13.73,13.44,13.73,468800,1.21
+1991-05-24,13.37,13.58,13.37,13.58,322800,1.20
+1991-05-23,13.58,13.66,13.29,13.37,694400,1.18
+1991-05-22,13.51,13.73,13.51,13.51,474400,1.19
+1991-05-21,13.37,13.58,13.29,13.51,461600,1.19
+1991-05-20,13.15,13.37,13.08,13.29,760800,1.17
+1991-05-17,13.08,13.08,12.93,13.08,395600,1.15
+1991-05-16,13.22,13.29,13.15,13.15,616400,1.16
+1991-05-15,13.15,13.22,13.00,13.08,2070400,1.15
+1991-05-14,13.73,13.73,13.08,13.29,440400,1.17
+1991-05-13,14.24,14.31,13.66,13.80,993600,1.22
+1991-05-10,14.82,14.82,14.24,14.24,238400,1.25
+1991-05-09,14.53,14.82,14.53,14.75,550400,1.30
+1991-05-08,14.24,14.67,14.24,14.67,338800,1.29
+1991-05-07,14.24,14.53,14.24,14.24,584000,1.25
+1991-05-06,14.02,14.17,14.02,14.17,449600,1.25
+1991-05-03,13.95,14.09,13.87,14.09,473200,1.24
+1991-05-02,13.80,14.09,13.73,13.95,554000,1.23
+1991-05-01,13.58,13.95,13.51,13.80,757200,1.22
+1991-04-30,13.51,13.66,13.29,13.51,955200,1.19
+1991-04-29,13.89,13.89,13.17,13.39,1148800,1.17
+1991-04-26,14.91,14.91,13.89,13.89,836000,1.22
+1991-04-25,15.20,15.20,14.98,14.98,1274400,1.31
+1991-04-24,15.34,15.48,15.20,15.20,862400,1.33
+1991-04-23,14.98,15.34,14.98,15.20,620400,1.33
+1991-04-22,14.69,14.91,14.40,14.91,549600,1.30
+1991-04-19,14.91,14.98,14.69,14.83,481200,1.30
+1991-04-18,14.62,15.34,14.62,15.05,1541600,1.32
+1991-04-17,14.40,14.62,14.40,14.62,1158800,1.28
+1991-04-16,14.33,14.47,14.25,14.47,1036400,1.27
+1991-04-15,14.25,14.33,14.11,14.25,1062000,1.25
+1991-04-12,13.89,14.25,13.82,14.25,1076400,1.25
+1991-04-11,13.53,13.89,13.53,13.75,715200,1.20
+1991-04-10,13.82,13.89,13.46,13.60,907200,1.19
+1991-04-09,14.04,14.04,13.68,13.75,455200,1.20
+1991-04-08,13.60,14.11,13.53,14.04,663200,1.23
+1991-04-05,13.75,13.82,13.60,13.60,304000,1.19
+1991-04-04,13.89,14.11,13.75,13.75,854000,1.20
+1991-04-03,13.75,14.04,13.75,13.97,830000,1.22
+1991-04-02,13.53,13.82,13.53,13.75,1618400,1.20
+1991-04-01,13.46,13.60,13.39,13.60,916800,1.19
+1991-03-28,13.53,13.75,13.53,13.53,808400,1.18
+1991-03-27,13.17,13.60,13.17,13.46,1079600,1.18
+1991-03-26,13.02,13.10,12.81,13.02,774400,1.14
+1991-03-25,12.74,13.17,12.74,13.02,536000,1.14
+1991-03-22,12.66,12.66,12.52,12.52,751600,1.10
+1991-03-21,12.37,12.74,12.37,12.66,1464800,1.11
+1991-03-20,12.01,12.45,12.01,12.30,283600,1.08
+1991-03-19,11.58,12.01,11.51,11.87,479200,1.04
+1991-03-18,12.08,12.16,11.51,11.51,658400,1.01
+1991-03-15,12.37,12.45,12.08,12.16,479600,1.06
+1991-03-14,12.45,12.59,12.30,12.37,520000,1.08
+1991-03-13,12.37,12.59,12.30,12.52,534800,1.10
+1991-03-12,12.66,12.81,12.52,12.52,1990400,1.10
+1991-03-11,13.02,13.46,12.88,12.95,1650800,1.13
+1991-03-08,12.37,12.81,12.37,12.81,704800,1.12
+1991-03-07,12.37,12.37,11.94,12.16,845600,1.06
+1991-03-06,12.37,12.66,12.30,12.52,1667600,1.10
+1991-03-05,11.79,12.30,11.72,12.23,1604800,1.07
+1991-03-04,11.72,11.72,11.51,11.65,876000,1.02
+1991-03-01,11.22,11.72,11.14,11.72,1905200,1.03
+1991-02-28,10.78,11.43,10.78,11.36,1602400,0.99
+1991-02-27,10.06,10.71,10.06,10.71,943600,0.94
+1991-02-26,9.91,10.06,9.84,10.06,712000,0.88
+1991-02-25,10.06,10.06,9.84,9.84,741600,0.86
+1991-02-22,9.99,10.13,9.99,10.06,475600,0.88
+1991-02-21,10.28,10.28,9.84,9.99,656400,0.87
+1991-02-20,10.28,10.28,10.20,10.20,474000,0.89
+1991-02-19,10.49,10.49,10.28,10.35,832400,0.91
+1991-02-15,10.64,10.71,10.49,10.49,504800,0.92
+1991-02-14,10.64,10.71,10.56,10.64,909200,0.93
+1991-02-13,10.64,10.64,10.56,10.64,529600,0.93
+1991-02-12,10.78,10.85,10.56,10.64,1077200,0.93
+1991-02-11,10.71,10.78,10.64,10.78,720000,0.94
+1991-02-08,10.56,10.78,10.56,10.78,616000,0.94
+1991-02-07,10.49,10.78,10.49,10.56,1460000,0.92
+1991-02-06,9.84,10.42,9.77,10.42,1861600,0.91
+1991-02-05,10.06,10.06,9.91,9.99,402800,0.87
+1991-02-04,10.13,10.20,9.99,9.99,455200,0.87
+1991-02-01,10.28,10.42,10.13,10.20,1684400,0.89
+1991-01-31,9.84,10.28,9.77,10.28,654000,0.90
+1991-01-30,10.06,10.20,9.77,9.77,445600,0.85
+1991-01-29,9.33,10.20,9.33,10.20,670000,0.89
+1991-01-28,9.41,9.48,9.26,9.26,329200,0.81
+1991-01-25,10.20,10.28,9.48,9.48,574000,0.83
+1991-01-24,10.23,10.23,9.80,10.02,1620400,0.87
+1991-01-23,9.44,9.80,9.44,9.73,1199200,0.85
+1991-01-22,9.08,9.30,9.08,9.30,552800,0.81
+1991-01-21,9.08,9.15,9.01,9.08,278800,0.79
+1991-01-18,8.79,9.08,8.65,9.08,707600,0.79
+1991-01-17,8.72,9.01,8.72,8.79,1443200,0.76
+1991-01-16,8.43,8.58,8.36,8.50,554400,0.74
+1991-01-15,8.50,8.50,8.22,8.50,560400,0.74
+1991-01-14,8.72,8.72,8.50,8.50,297600,0.74
+1991-01-11,8.79,8.86,8.65,8.72,212800,0.76
+1991-01-10,8.79,8.94,8.79,8.79,811200,0.76
+1991-01-09,8.94,8.94,8.72,8.72,372000,0.76
+1991-01-08,8.94,8.94,8.79,8.94,668000,0.78
+1991-01-07,9.01,9.01,8.86,8.86,165200,0.77
+1991-01-04,8.79,9.15,8.79,9.01,374400,0.78
+1991-01-03,8.94,9.08,8.65,8.79,664400,0.76
+1991-01-02,8.94,9.08,8.86,9.01,390800,0.78
+1990-12-31,8.94,9.08,8.79,8.86,553200,0.77
+1990-12-28,8.72,9.01,8.72,8.94,419600,0.78
+1990-12-27,8.86,8.86,8.65,8.79,551600,0.76
+1990-12-26,9.01,9.08,8.94,8.94,568000,0.78
+1990-12-24,9.08,9.08,8.86,8.94,526400,0.78
+1990-12-21,9.22,9.30,8.72,9.01,1146800,0.78
+1990-12-20,9.73,9.73,9.30,9.37,1684400,0.81
+1990-12-19,9.95,9.95,9.66,9.73,623600,0.85
+1990-12-18,9.80,10.09,9.66,9.87,1037200,0.86
+1990-12-17,9.73,9.80,9.59,9.73,330400,0.85
+1990-12-14,9.80,9.95,9.66,9.73,466800,0.85
+1990-12-13,9.80,9.80,9.51,9.73,983200,0.85
+1990-12-12,9.87,9.87,9.66,9.73,870400,0.85
+1990-12-11,10.31,10.45,9.87,9.87,1193200,0.86
+1990-12-10,10.23,10.45,10.23,10.31,782400,0.90
+1990-12-07,10.45,10.45,10.31,10.31,972400,0.90
+1990-12-06,10.59,10.59,10.09,10.45,1206800,0.91
+1990-12-05,11.10,11.10,10.74,10.74,1237600,0.93
+1990-12-04,10.95,11.10,10.95,11.10,654400,0.96
+1990-12-03,11.39,11.39,10.88,10.95,1055600,0.95
+1990-11-30,11.46,11.53,11.31,11.46,443600,1.00
+1990-11-29,11.53,11.60,11.46,11.46,286400,1.00
+1990-11-28,11.46,11.60,11.46,11.53,706800,1.00
+1990-11-27,11.60,11.68,11.39,11.53,547600,1.00
+1990-11-26,11.60,11.68,11.53,11.53,498400,1.00
+1990-11-23,11.68,11.68,11.60,11.60,366000,1.01
+1990-11-21,11.60,11.68,11.53,11.68,573600,1.01
+1990-11-20,11.53,11.68,11.46,11.60,777600,1.01
+1990-11-19,11.53,11.60,11.53,11.53,510400,1.00
+1990-11-16,11.46,11.60,11.46,11.53,692400,1.00
+1990-11-15,11.46,11.53,11.39,11.46,801600,1.00
+1990-11-14,11.10,11.53,11.10,11.53,1187200,1.00
+1990-11-13,11.03,11.24,10.95,11.10,500000,0.96
+1990-11-12,11.17,11.24,10.88,10.95,960000,0.95
+1990-11-09,11.39,11.39,11.17,11.17,500800,0.97
+1990-11-08,11.24,11.39,11.17,11.39,1098800,0.99
+1990-11-07,10.88,11.31,10.88,11.31,608400,0.98
+1990-11-06,11.31,11.39,10.88,10.88,781600,0.95
+1990-11-05,10.95,11.46,10.95,11.46,1457200,1.00
+1990-11-02,10.88,10.95,10.81,10.95,208400,0.95
+1990-11-01,10.67,10.95,10.67,10.81,840800,0.94
+1990-10-31,10.95,11.03,10.81,10.81,568800,0.94
+1990-10-30,10.95,11.03,10.88,10.95,520400,0.95
+1990-10-29,10.74,11.03,10.74,10.95,364400,0.95
+1990-10-26,10.91,10.99,10.70,10.77,929600,0.93
+1990-10-25,10.70,11.06,10.70,10.91,1375200,0.94
+1990-10-24,10.84,10.84,10.63,10.70,973200,0.92
+1990-10-23,10.48,10.84,10.41,10.70,1246400,0.92
+1990-10-22,10.27,10.55,10.20,10.48,1261600,0.90
+1990-10-19,9.98,10.34,9.98,10.34,1096800,0.89
+1990-10-18,10.12,10.20,9.98,9.98,602800,0.86
+1990-10-17,9.98,10.27,9.98,10.12,609200,0.87
+1990-10-16,10.20,10.34,9.91,9.98,1255600,0.86
+1990-10-15,9.91,10.34,9.91,10.20,912400,0.88
+1990-10-12,9.62,9.98,9.62,9.91,909200,0.86
+1990-10-11,9.84,9.98,9.55,9.55,1076800,0.82
+1990-10-10,9.98,9.98,9.76,9.91,698800,0.86
+1990-10-09,10.05,10.34,9.91,9.91,516400,0.86
+1990-10-08,9.91,10.12,9.84,10.05,140800,0.87
+1990-10-05,9.91,9.91,9.76,9.84,369200,0.85
+1990-10-04,10.12,10.12,9.84,9.84,234000,0.85
+1990-10-03,10.05,10.20,9.98,10.05,268800,0.87
+1990-10-02,10.05,10.20,9.98,10.12,741600,0.87
+1990-10-01,10.20,10.27,9.91,10.20,708000,0.88
+1990-09-28,10.27,10.41,10.27,10.27,720000,0.89
+1990-09-27,10.20,10.34,10.20,10.34,1258000,0.89
+1990-09-26,10.34,10.48,10.12,10.12,714400,0.87
+1990-09-25,10.41,10.48,10.12,10.34,1275200,0.89
+1990-09-24,10.55,10.55,10.41,10.41,946000,0.90
+1990-09-21,10.63,10.70,10.48,10.55,1062800,0.91
+1990-09-20,10.77,10.77,10.63,10.63,864000,0.92
+1990-09-19,10.84,10.91,10.77,10.77,1048400,0.93
+1990-09-18,10.91,10.99,10.77,10.77,1017600,0.93
+1990-09-17,10.84,10.91,10.77,10.91,503200,0.94
+1990-09-14,10.77,10.99,10.77,10.77,1802400,0.93
+1990-09-13,10.63,10.99,10.55,10.77,1854800,0.93
+1990-09-12,10.63,10.77,10.55,10.55,1420000,0.91
+1990-09-11,10.55,10.70,10.48,10.70,1334800,0.92
+1990-09-10,10.55,10.91,10.48,10.55,3224000,0.91
+1990-09-07,10.20,10.77,10.20,10.55,2246000,0.91
+1990-09-06,10.34,10.34,10.12,10.12,1293200,0.87
+1990-09-05,10.41,10.63,10.20,10.27,3866800,0.89
+1990-09-04,9.62,10.20,9.48,10.05,2105200,0.87
+1990-08-31,9.12,9.84,9.12,9.69,2451600,0.84
+1990-08-30,9.26,9.26,9.12,9.19,652800,0.79
+1990-08-29,8.97,9.48,8.97,9.26,1293200,0.80
+1990-08-28,8.90,9.05,8.90,8.97,714000,0.77
+1990-08-27,8.83,9.05,8.83,9.05,789200,0.78
+1990-08-24,8.76,8.97,8.69,8.76,1750400,0.76
+1990-08-23,8.83,8.83,8.33,8.62,2745200,0.74
+1990-08-22,9.05,9.12,8.83,8.83,691200,0.76
+1990-08-21,8.97,9.26,8.97,9.12,1189600,0.79
+1990-08-20,8.76,9.05,8.76,8.97,1984400,0.77
+1990-08-17,8.40,8.69,8.40,8.62,1319200,0.74
+1990-08-16,8.83,8.83,8.47,8.47,803600,0.73
+1990-08-15,8.54,8.90,8.54,8.90,1094800,0.77
+1990-08-14,8.54,8.54,8.47,8.54,484000,0.74
+1990-08-13,8.47,8.54,8.40,8.54,379600,0.74
+1990-08-10,8.54,8.62,8.40,8.54,1323200,0.74
+1990-08-09,8.19,8.54,8.19,8.54,738800,0.74
+1990-08-08,8.19,8.26,8.11,8.26,620400,0.71
+1990-08-07,7.97,8.26,7.90,8.11,586000,0.70
+1990-08-06,7.90,7.97,7.75,7.90,872800,0.68
+1990-08-03,8.47,8.47,7.90,8.11,2527600,0.70
+1990-08-02,8.76,8.76,8.40,8.54,2362400,0.74
+1990-08-01,8.33,8.54,8.26,8.54,1143200,0.74
+1990-07-31,8.33,8.47,8.26,8.33,396400,0.72
+1990-07-30,8.50,8.50,8.22,8.36,479200,0.72
+1990-07-27,8.43,8.50,8.29,8.50,945600,0.73
+1990-07-26,8.22,8.36,8.15,8.29,1252800,0.71
+1990-07-25,8.29,8.57,8.15,8.15,2711200,0.70
+1990-07-24,8.36,8.50,8.29,8.43,1470400,0.72
+1990-07-23,8.50,8.50,8.15,8.29,1423200,0.71
+1990-07-20,8.65,8.72,8.57,8.57,5243600,0.73
+1990-07-19,8.79,8.93,8.72,8.72,209200,0.75
+1990-07-18,8.93,9.00,8.72,8.72,279600,0.75
+1990-07-17,9.00,9.07,8.93,8.93,273200,0.76
+1990-07-16,8.93,9.00,8.93,9.00,176400,0.77
+1990-07-13,8.93,9.00,8.86,8.86,266400,0.76
+1990-07-12,9.15,9.22,9.00,9.00,304800,0.77
+1990-07-11,9.15,9.29,9.15,9.15,101200,0.78
+1990-07-10,9.29,9.29,9.15,9.15,387600,0.78
+1990-07-09,9.43,9.50,9.29,9.43,680400,0.81
+1990-07-06,9.36,9.50,9.36,9.43,657200,0.81
+1990-07-05,9.15,9.43,9.15,9.36,331200,0.80
+1990-07-03,9.07,9.29,9.07,9.15,500800,0.78
+1990-07-02,9.00,9.15,8.93,9.15,203600,0.78
+1990-06-29,9.07,9.07,8.93,9.00,146400,0.77
+1990-06-28,9.22,9.29,9.07,9.07,660400,0.78
+1990-06-27,9.22,9.29,9.15,9.22,265200,0.79
+1990-06-26,9.07,9.22,9.07,9.15,191200,0.78
+1990-06-25,9.29,9.29,9.00,9.00,287600,0.77
+1990-06-22,9.00,9.36,9.00,9.22,665200,0.79
+1990-06-21,8.86,9.07,8.86,9.00,576000,0.77
+1990-06-20,8.79,8.93,8.79,8.86,262400,0.76
+1990-06-19,8.93,9.00,8.79,8.79,296000,0.75
+1990-06-18,9.07,9.15,9.00,9.00,380800,0.77
+1990-06-15,8.86,9.22,8.86,9.15,855600,0.78
+1990-06-14,9.00,9.00,8.86,8.93,397600,0.76
+1990-06-13,8.57,9.00,8.57,8.93,1030800,0.76
+1990-06-12,8.65,8.65,8.43,8.57,846000,0.73
+1990-06-11,8.79,8.79,8.65,8.79,192800,0.75
+1990-06-08,8.86,8.86,8.65,8.79,636400,0.75
+1990-06-07,9.15,9.22,8.93,8.93,597200,0.76
+1990-06-06,9.00,9.29,9.00,9.22,600800,0.79
+1990-06-05,9.07,9.15,8.93,8.93,230800,0.76
+1990-06-04,9.15,9.15,9.00,9.07,220000,0.78
+1990-06-01,9.36,9.43,9.07,9.07,548400,0.78
+1990-05-31,9.29,9.50,9.22,9.43,714400,0.81
+1990-05-30,9.57,9.65,9.29,9.36,941600,0.80
+1990-05-29,9.43,9.65,9.22,9.57,1291200,0.82
+1990-05-25,9.36,9.65,9.29,9.36,1854000,0.80
+1990-05-24,8.65,8.86,8.65,8.86,463600,0.76
+1990-05-23,8.72,8.72,8.57,8.65,351600,0.74
+1990-05-22,8.79,8.79,8.65,8.72,570400,0.75
+1990-05-21,8.72,8.72,8.65,8.72,259600,0.75
+1990-05-18,8.72,8.79,8.72,8.72,473200,0.75
+1990-05-17,8.86,8.86,8.72,8.72,456800,0.75
+1990-05-16,8.79,8.93,8.79,8.86,478400,0.76
+1990-05-15,8.72,8.86,8.72,8.79,849600,0.75
+1990-05-14,8.72,8.93,8.72,8.72,763600,0.75
+1990-05-11,8.43,8.79,8.36,8.72,1181200,0.75
+1990-05-10,8.43,8.43,8.36,8.43,310000,0.72
+1990-05-09,8.36,8.43,8.36,8.43,546800,0.72
+1990-05-08,8.29,8.36,8.29,8.29,451200,0.71
+1990-05-07,7.93,8.36,7.93,8.29,498400,0.71
+1990-05-04,8.00,8.00,7.93,8.00,438400,0.68
+1990-05-03,7.93,8.07,7.93,7.93,376000,0.68
+1990-05-02,8.00,8.07,7.86,7.86,462000,0.67
+1990-05-01,8.07,8.07,7.93,8.07,554800,0.69
+1990-04-30,8.00,8.07,7.93,8.07,414800,0.69
+1990-04-27,8.00,8.07,8.00,8.00,172800,0.68
+1990-04-26,8.07,8.07,8.00,8.00,153600,0.68
+1990-04-25,8.00,8.07,8.00,8.00,190800,0.68
+1990-04-24,7.93,8.07,7.93,8.00,199600,0.68
+1990-04-23,8.03,8.10,7.89,7.89,367600,0.67
+1990-04-20,8.10,8.18,8.03,8.03,245200,0.68
+1990-04-19,8.10,8.25,8.10,8.10,354800,0.69
+1990-04-18,8.25,8.32,8.10,8.18,288000,0.69
+1990-04-17,8.10,8.25,8.03,8.18,289200,0.69
+1990-04-16,8.18,8.25,8.10,8.10,181600,0.69
+1990-04-12,8.10,8.25,8.10,8.18,1296800,0.69
+1990-04-11,8.18,8.18,8.03,8.10,861200,0.69
+1990-04-10,8.32,8.39,8.18,8.18,347200,0.69
+1990-04-09,8.46,8.46,8.32,8.39,277200,0.71
+1990-04-06,8.46,8.53,8.46,8.46,425200,0.72
+1990-04-05,8.46,8.60,8.39,8.46,1264400,0.72
+1990-04-04,8.53,8.53,8.46,8.46,705600,0.72
+1990-04-03,8.39,8.60,8.39,8.53,712800,0.72
+1990-04-02,8.46,8.46,8.32,8.32,408400,0.71
+1990-03-30,8.53,8.60,8.46,8.53,381600,0.72
+1990-03-29,8.60,8.60,8.46,8.53,216800,0.72
+1990-03-28,8.39,8.67,8.39,8.67,1026400,0.74
+1990-03-27,8.25,8.39,8.25,8.39,198800,0.71
+1990-03-26,8.39,8.46,8.32,8.32,234400,0.71
+1990-03-23,8.32,8.46,8.32,8.46,362400,0.72
+1990-03-22,8.39,8.46,8.25,8.32,276400,0.71
+1990-03-21,8.39,8.53,8.39,8.46,319600,0.72
+1990-03-20,8.46,8.53,8.32,8.39,280400,0.71
+1990-03-19,8.53,8.53,8.39,8.46,514400,0.72
+1990-03-16,8.18,8.53,8.18,8.53,1469600,0.72
+1990-03-15,8.25,8.25,8.18,8.18,146800,0.69
+1990-03-14,8.18,8.32,8.18,8.25,549200,0.70
+1990-03-13,8.18,8.25,8.18,8.18,256000,0.69
+1990-03-12,8.39,8.46,8.18,8.18,712800,0.69
+1990-03-09,8.53,8.60,8.39,8.39,418000,0.71
+1990-03-08,8.53,8.60,8.46,8.53,555600,0.72
+1990-03-07,8.53,8.60,8.46,8.53,333200,0.72
+1990-03-06,8.46,8.60,8.39,8.46,234000,0.72
+1990-03-05,8.53,8.60,8.32,8.32,349200,0.71
+1990-03-02,8.67,8.67,8.53,8.53,277600,0.72
+1990-03-01,8.74,8.74,8.67,8.67,397600,0.74
+1990-02-28,8.67,8.74,8.60,8.74,1608800,0.74
+1990-02-27,8.67,8.74,8.67,8.74,289200,0.74
+1990-02-26,8.60,8.74,8.60,8.74,542800,0.74
+1990-02-23,8.60,8.74,8.53,8.60,808800,0.73
+1990-02-22,8.74,8.96,8.67,8.67,454400,0.74
+1990-02-21,8.60,8.74,8.60,8.74,411200,0.74
+1990-02-20,8.60,8.82,8.60,8.74,432000,0.74
+1990-02-16,8.67,8.89,8.67,8.82,549200,0.75
+1990-02-15,8.67,8.82,8.60,8.74,681600,0.74
+1990-02-14,8.46,8.67,8.39,8.60,919200,0.73
+1990-02-13,8.53,8.60,8.46,8.46,875600,0.72
+1990-02-12,8.46,8.60,8.39,8.53,589600,0.72
+1990-02-09,8.82,8.82,8.46,8.53,726000,0.72
+1990-02-08,8.82,9.03,8.67,8.74,2383600,0.74
+1990-02-07,8.60,8.89,8.53,8.82,494000,0.75
+1990-02-06,8.67,8.74,8.60,8.67,271200,0.74
+1990-02-05,8.60,8.74,8.60,8.67,185200,0.74
+1990-02-02,8.67,8.67,8.46,8.67,330800,0.74
+1990-02-01,8.46,8.74,8.46,8.60,513200,0.73
+1990-01-31,8.25,8.53,8.25,8.53,474400,0.72
+1990-01-30,8.10,8.39,8.10,8.25,1120800,0.70
+1990-01-29,8.22,8.22,8.01,8.15,461600,0.69
+1990-01-26,8.22,8.36,8.01,8.22,360800,0.69
+1990-01-25,8.43,8.50,8.15,8.22,504400,0.69
+1990-01-24,8.36,8.50,8.29,8.43,698400,0.71
+1990-01-23,8.86,8.86,8.71,8.79,345600,0.74
+1990-01-22,8.93,9.07,8.71,8.79,826400,0.74
+1990-01-19,9.00,9.07,8.93,8.93,362400,0.75
+1990-01-18,8.93,9.00,8.86,9.00,677200,0.76
+1990-01-17,8.93,9.21,8.93,8.93,1307200,0.75
+1990-01-16,8.64,8.93,8.57,8.86,474000,0.75
+1990-01-15,8.71,8.86,8.71,8.71,266800,0.73
+1990-01-12,8.79,8.93,8.71,8.86,603600,0.75
+1990-01-11,8.64,9.07,8.64,8.93,1007600,0.75
+1990-01-10,8.57,8.71,8.50,8.50,229600,0.72
+1990-01-09,8.79,8.86,8.57,8.57,340400,0.72
+1990-01-08,8.93,8.93,8.79,8.79,287600,0.74
+1990-01-05,8.79,9.14,8.79,8.93,1189600,0.75
+1990-01-04,8.71,8.93,8.71,8.86,1417600,0.75
+1990-01-03,8.57,8.79,8.57,8.71,534400,0.73
+1990-01-02,8.57,8.71,8.50,8.57,913200,0.72
+1989-12-29,8.71,8.79,8.57,8.57,505600,0.72
+1989-12-28,8.79,8.79,8.64,8.64,604400,0.73
+1989-12-27,8.43,8.86,8.43,8.79,1058000,0.74
+1989-12-26,8.57,8.57,8.36,8.36,315600,0.70
+1989-12-22,8.43,8.57,8.36,8.50,799600,0.72
+1989-12-21,8.08,8.43,8.08,8.43,841200,0.71
+1989-12-20,8.01,8.08,7.93,8.01,542400,0.67
+1989-12-19,7.93,8.15,7.93,8.01,981600,0.67
+1989-12-18,8.22,8.29,7.86,7.93,755600,0.67
+1989-12-15,8.50,8.50,8.22,8.29,454000,0.70
+1989-12-14,8.50,8.57,8.36,8.43,651200,0.71
+1989-12-13,8.71,8.79,8.50,8.57,1010400,0.72
+1989-12-12,8.22,8.57,8.22,8.57,681200,0.72
+1989-12-11,8.08,8.22,8.08,8.08,264800,0.68
+1989-12-08,8.36,8.36,8.15,8.15,448800,0.69
+1989-12-07,8.50,8.50,8.29,8.29,525600,0.70
+1989-12-06,8.36,8.57,8.36,8.50,786800,0.72
+1989-12-05,8.36,8.43,8.29,8.36,339600,0.70
+1989-12-04,8.36,8.50,8.29,8.36,257200,0.70
+1989-12-01,8.29,8.43,8.29,8.29,310400,0.70
+1989-11-30,8.36,8.43,8.22,8.29,206800,0.70
+1989-11-29,8.64,8.64,8.36,8.43,275600,0.71
+1989-11-28,8.43,8.71,8.29,8.57,1042800,0.72
+1989-11-27,8.01,8.43,8.01,8.43,829600,0.71
+1989-11-24,7.93,8.08,7.93,8.01,108800,0.67
+1989-11-22,7.93,8.01,7.86,8.01,272800,0.67
+1989-11-21,8.01,8.08,7.72,7.93,520800,0.67
+1989-11-20,8.08,8.15,8.01,8.08,625200,0.68
+1989-11-17,7.93,8.15,7.86,8.08,628000,0.68
+1989-11-16,8.01,8.01,7.79,7.86,385200,0.66
+1989-11-15,7.93,8.01,7.93,8.01,611200,0.67
+1989-11-14,8.01,8.08,7.93,7.93,281200,0.67
+1989-11-13,8.15,8.15,7.93,8.01,680800,0.67
+1989-11-10,8.15,8.15,8.08,8.08,379200,0.68
+1989-11-09,8.01,8.15,7.93,8.15,487200,0.69
+1989-11-08,8.15,8.29,8.01,8.08,1022400,0.68
+1989-11-07,7.51,8.22,7.51,8.22,2085200,0.69
+1989-11-06,7.65,7.65,7.51,7.58,705600,0.64
+1989-11-03,7.62,7.83,7.62,7.62,605200,0.64
+1989-11-02,7.69,7.69,7.55,7.55,540400,0.63
+1989-11-01,7.83,7.98,7.69,7.69,536000,0.64
+1989-10-31,7.55,7.98,7.55,7.91,1098000,0.66
+1989-10-30,7.55,7.83,7.55,7.55,732000,0.63
+1989-10-27,7.91,7.91,7.55,7.55,2060000,0.63
+1989-10-26,8.19,8.19,8.05,8.05,565600,0.67
+1989-10-25,7.98,8.19,7.98,8.19,684800,0.69
+1989-10-24,8.40,8.40,7.91,8.05,1133600,0.67
+1989-10-23,8.54,8.54,8.26,8.40,520400,0.70
+1989-10-20,8.47,8.61,8.33,8.47,1094400,0.71
+1989-10-19,8.40,8.54,8.33,8.54,960000,0.72
+1989-10-18,8.47,8.54,8.19,8.33,1648800,0.70
+1989-10-17,8.26,8.54,8.12,8.54,924400,0.72
+1989-10-16,8.05,8.40,7.62,8.33,2484400,0.70
+1989-10-13,8.96,9.11,8.26,8.33,1262400,0.70
+1989-10-12,9.11,9.18,8.96,9.03,634800,0.76
+1989-10-11,8.75,9.18,8.61,9.03,898800,0.76
+1989-10-10,8.89,8.89,8.61,8.75,857200,0.73
+1989-10-09,8.96,9.03,8.82,8.82,424000,0.74
+1989-10-06,8.82,8.96,8.82,8.96,763200,0.75
+1989-10-05,9.03,9.03,8.61,8.75,589200,0.73
+1989-10-04,8.89,9.11,8.89,9.03,1607600,0.76
+1989-10-03,9.03,9.11,8.68,8.68,1488800,0.73
+1989-10-02,9.11,9.25,8.96,8.96,866000,0.75
+1989-09-29,9.03,9.18,8.89,9.18,960000,0.77
+1989-09-28,9.25,9.25,8.96,9.03,602000,0.76
+1989-09-27,9.18,9.25,9.03,9.18,501600,0.77
+1989-09-26,9.25,9.32,9.18,9.18,700000,0.77
+1989-09-25,9.46,9.46,9.18,9.25,416000,0.77
+1989-09-22,9.32,9.60,9.32,9.46,1069600,0.79
+1989-09-21,9.25,9.39,9.18,9.25,906800,0.77
+1989-09-20,9.18,9.39,9.18,9.32,569600,0.78
+1989-09-19,8.89,9.25,8.82,9.25,1651600,0.77
+1989-09-18,9.46,9.60,8.89,8.96,2099200,0.75
+1989-09-15,9.81,9.95,9.32,9.60,1986400,0.80
+1989-09-14,9.81,9.88,9.32,9.74,3736000,0.82
+1989-09-13,10.52,11.08,10.52,10.59,5451600,0.89
+1989-09-12,10.16,10.66,9.95,10.59,3123200,0.89
+1989-09-11,10.31,10.45,9.60,10.09,2686800,0.85
+1989-09-08,9.95,10.38,9.74,10.31,5985600,0.86
+1989-09-07,8.96,9.53,8.89,9.46,2792800,0.79
+1989-09-06,9.03,9.11,8.82,8.89,1136000,0.74
+1989-09-05,9.32,9.39,8.96,9.03,1151200,0.76
+1989-09-01,9.18,9.46,9.18,9.39,736400,0.79
+1989-08-31,9.46,9.46,9.18,9.18,1222400,0.77
+1989-08-30,9.60,10.02,9.39,9.46,3768000,0.79
+1989-08-29,9.11,9.67,9.03,9.60,3761200,0.80
+1989-08-28,8.89,9.18,8.89,9.11,2135600,0.76
+1989-08-25,8.54,8.96,8.54,8.82,880000,0.74
+1989-08-24,8.54,8.61,8.47,8.54,1190000,0.72
+1989-08-23,8.40,8.54,8.33,8.54,879600,0.72
+1989-08-22,8.40,8.47,8.33,8.33,839600,0.70
+1989-08-21,8.54,8.61,8.33,8.40,640400,0.70
+1989-08-18,8.47,8.54,8.40,8.54,768000,0.72
+1989-08-17,8.61,8.61,8.26,8.54,3617200,0.72
+1989-08-16,8.89,8.89,8.68,8.68,1046400,0.73
+1989-08-15,9.25,9.32,8.75,8.89,2688400,0.74
+1989-08-14,9.25,9.32,9.18,9.32,1300400,0.78
+1989-08-11,9.46,9.53,9.25,9.25,1026400,0.77
+1989-08-10,9.18,9.39,9.18,9.39,1388400,0.79
+1989-08-09,9.25,9.39,9.18,9.25,862000,0.77
+1989-08-08,9.32,9.39,9.18,9.25,806000,0.77
+1989-08-07,9.32,9.46,9.25,9.32,453200,0.78
+1989-08-04,9.18,9.39,9.11,9.32,926800,0.78
+1989-08-03,9.46,9.60,9.18,9.32,1142800,0.78
+1989-08-02,9.18,9.46,9.03,9.46,2518000,0.79
+1989-08-01,9.03,9.25,9.03,9.03,1393200,0.76
+1989-07-31,8.80,9.08,8.73,9.08,835200,0.76
+1989-07-28,8.80,8.87,8.73,8.87,372800,0.74
+1989-07-27,8.87,8.94,8.80,8.87,1062400,0.74
+1989-07-26,8.73,9.01,8.66,8.87,1433200,0.74
+1989-07-25,8.37,8.80,8.37,8.73,832000,0.73
+1989-07-24,8.37,8.44,8.16,8.37,771200,0.70
+1989-07-21,8.58,8.58,8.37,8.37,1053600,0.70
+1989-07-20,8.94,9.15,8.58,8.58,2148400,0.72
+1989-07-19,8.87,9.22,8.73,9.15,1641200,0.76
+1989-07-18,8.87,8.94,8.66,8.87,654800,0.74
+1989-07-17,8.44,9.01,8.44,8.80,979200,0.73
+1989-07-14,8.58,8.58,8.44,8.51,1630000,0.71
+1989-07-13,8.66,8.73,8.37,8.44,1119200,0.70
+1989-07-12,8.87,9.01,8.58,8.58,1108000,0.72
+1989-07-11,9.08,9.15,8.80,8.80,728800,0.73
+1989-07-10,9.08,9.15,8.87,9.08,716400,0.76
+1989-07-07,8.80,9.22,8.80,9.15,2310400,0.76
+1989-07-06,8.23,9.01,8.23,8.87,1872400,0.74
+1989-07-05,8.16,8.30,8.09,8.23,860800,0.69
+1989-07-03,8.16,8.30,8.09,8.23,402400,0.69
+1989-06-30,8.30,8.37,7.95,8.09,1428800,0.67
+1989-06-29,8.73,8.73,8.16,8.37,1794400,0.70
+1989-06-28,9.01,9.01,8.73,8.73,782400,0.73
+1989-06-27,9.01,9.15,8.94,8.94,975200,0.74
+1989-06-26,9.15,9.15,9.01,9.08,548400,0.76
+1989-06-23,9.22,9.22,9.15,9.15,651600,0.76
+1989-06-22,9.15,9.22,9.08,9.15,607200,0.76
+1989-06-21,9.22,9.22,9.08,9.15,449600,0.76
+1989-06-20,9.29,9.29,9.08,9.22,722800,0.77
+1989-06-19,9.29,9.29,8.87,9.22,1044000,0.77
+1989-06-16,9.43,9.50,9.22,9.22,682400,0.77
+1989-06-15,9.36,9.50,9.29,9.50,653600,0.79
+1989-06-14,9.36,9.50,9.29,9.36,630800,0.78
+1989-06-13,9.64,9.71,9.36,9.43,881600,0.79
+1989-06-12,9.50,9.71,9.50,9.71,302000,0.81
+1989-06-09,9.71,9.78,9.57,9.64,670000,0.80
+1989-06-08,9.85,9.92,9.57,9.64,817200,0.80
+1989-06-07,9.71,9.99,9.71,9.92,1122800,0.83
+1989-06-06,9.71,9.92,9.64,9.71,704400,0.81
+1989-06-05,9.78,9.78,9.50,9.78,793200,0.81
+1989-06-02,10.06,10.06,9.85,9.92,826800,0.83
+1989-06-01,9.99,10.20,9.92,9.99,2056400,0.83
+1989-05-31,9.85,10.06,9.85,9.99,958400,0.83
+1989-05-30,9.99,10.06,9.85,9.85,978400,0.82
+1989-05-26,9.85,10.13,9.64,9.92,1485200,0.83
+1989-05-25,9.36,9.85,9.36,9.85,2683600,0.82
+1989-05-24,8.94,9.22,8.94,9.22,549200,0.77
+1989-05-23,9.15,9.22,9.01,9.08,813200,0.76
+1989-05-22,9.36,9.36,9.08,9.22,495200,0.77
+1989-05-19,9.50,9.57,9.29,9.29,766800,0.77
+1989-05-18,9.15,9.57,9.01,9.50,1834000,0.79
+1989-05-17,9.36,9.43,9.15,9.22,1504400,0.77
+1989-05-16,9.43,9.50,9.36,9.36,497200,0.78
+1989-05-15,9.71,9.78,9.36,9.57,1189200,0.80
+1989-05-12,9.99,10.13,9.64,9.71,2468000,0.81
+1989-05-11,9.22,9.71,8.87,9.71,2020000,0.81
+1989-05-10,9.64,9.64,9.29,9.29,1081600,0.77
+1989-05-09,9.78,9.85,9.43,9.57,1005600,0.80
+1989-05-08,10.20,10.20,9.71,9.78,927200,0.81
+1989-05-05,10.34,10.34,10.13,10.20,1266800,0.85
+1989-05-04,10.34,10.55,10.20,10.34,1395600,0.86
+1989-05-03,10.48,10.63,10.20,10.41,1944000,0.87
+1989-05-02,9.85,10.55,9.85,10.48,2647600,0.87
+1989-05-01,9.68,9.89,9.47,9.89,2276000,0.82
+1989-04-28,9.61,9.96,9.54,9.89,1665600,0.82
+1989-04-27,9.61,9.75,9.26,9.54,2066800,0.79
+1989-04-26,9.61,9.68,9.54,9.68,1865200,0.80
+1989-04-25,9.96,9.96,9.33,9.61,2827600,0.80
+1989-04-24,10.03,10.24,9.96,10.03,1446000,0.83
+1989-04-21,10.67,10.67,9.96,9.96,3032400,0.83
+1989-04-20,9.68,10.81,9.68,10.60,5866400,0.88
+1989-04-19,9.33,9.68,9.33,9.54,1898800,0.79
+1989-04-18,9.61,9.61,9.33,9.33,1992400,0.77
+1989-04-17,9.40,9.61,9.19,9.54,1536800,0.79
+1989-04-14,9.40,9.68,9.40,9.40,1865200,0.78
+1989-04-13,9.61,9.68,9.26,9.40,2759600,0.78
+1989-04-12,9.12,9.68,9.12,9.68,3926400,0.80
+1989-04-11,8.84,9.47,8.77,9.05,2366400,0.75
+1989-04-10,8.98,9.12,8.84,8.84,2058000,0.73
+1989-04-07,8.63,9.05,8.63,8.98,2989600,0.74
+1989-04-06,8.77,8.84,8.49,8.63,2822400,0.72
+1989-04-05,8.07,8.77,8.00,8.77,4600000,0.73
+1989-04-04,8.14,8.14,8.00,8.07,714800,0.67
+1989-04-03,8.14,8.14,7.93,8.07,1578400,0.67
+1989-03-31,8.00,8.49,8.00,8.14,2960400,0.67
+1989-03-30,7.72,8.00,7.72,8.00,1426800,0.66
+1989-03-29,7.37,7.79,7.37,7.72,1281200,0.64
+1989-03-28,7.44,7.58,7.16,7.44,2270400,0.62
+1989-03-27,7.86,7.86,7.44,7.44,1330000,0.62
+1989-03-23,7.58,8.21,7.58,7.86,5763200,0.65
+1989-03-22,7.37,7.72,7.30,7.58,2647200,0.63
+1989-03-21,6.67,7.30,6.67,7.23,1538400,0.60
+1989-03-20,6.81,6.81,6.60,6.67,642400,0.55
+1989-03-17,6.88,6.88,6.74,6.81,622400,0.56
+1989-03-16,6.81,6.95,6.81,6.95,1152000,0.58
+1989-03-15,6.95,7.02,6.67,6.81,1327600,0.56
+1989-03-14,7.09,7.09,6.88,6.95,1688000,0.58
+1989-03-13,7.30,7.37,7.23,7.23,851600,0.60
+1989-03-10,7.23,7.30,7.23,7.30,873200,0.60
+1989-03-09,7.23,7.30,7.16,7.30,799200,0.60
+1989-03-08,7.23,7.37,7.16,7.23,1422800,0.60
+1989-03-07,7.30,7.37,7.23,7.23,1008000,0.60
+1989-03-06,7.30,7.37,7.30,7.37,1126400,0.61
+1989-03-03,7.16,7.30,7.16,7.23,1542400,0.60
+1989-03-02,7.02,7.37,7.02,7.23,3095200,0.60
+1989-03-01,6.74,7.09,6.74,6.95,2990000,0.58
+1989-02-28,6.60,6.74,6.53,6.74,1706400,0.56
+1989-02-27,6.03,6.60,6.03,6.53,1229600,0.54
+1989-02-24,6.17,6.17,6.03,6.17,453200,0.51
+1989-02-23,6.03,6.17,6.03,6.10,720000,0.51
+1989-02-22,6.17,6.17,6.03,6.10,677600,0.51
+1989-02-21,6.17,6.17,6.03,6.17,558000,0.51
+1989-02-17,6.17,6.17,6.10,6.10,572800,0.51
+1989-02-16,6.10,6.17,6.03,6.10,596000,0.51
+1989-02-15,6.03,6.10,6.03,6.10,337200,0.51
+1989-02-14,6.10,6.24,6.10,6.10,632000,0.51
+1989-02-13,6.10,6.17,6.03,6.10,1059600,0.51
+1989-02-10,6.17,6.24,6.10,6.17,1080400,0.51
+1989-02-09,6.32,6.32,6.10,6.24,1127600,0.52
+1989-02-08,6.39,6.46,6.24,6.32,815200,0.52
+1989-02-07,6.17,6.46,6.17,6.46,1229600,0.53
+1989-02-06,6.10,6.32,6.10,6.17,1038800,0.51
+1989-02-03,6.53,6.67,6.17,6.46,2505200,0.53
+1989-02-02,6.46,6.95,6.46,6.67,5736400,0.55
+1989-02-01,6.10,6.39,5.96,6.32,3503600,0.52
+1989-01-31,5.68,6.17,5.61,6.03,4736800,0.50
+1989-01-30,5.54,5.68,5.47,5.68,1874400,0.47
+1989-01-27,5.54,5.61,5.40,5.54,1868800,0.46
+1989-01-26,5.61,5.68,5.47,5.54,1076800,0.46
+1989-01-25,5.61,5.68,5.54,5.61,970400,0.47
+1989-01-24,5.61,5.61,5.47,5.61,654400,0.47
+1989-01-23,5.54,5.68,5.54,5.61,2438000,0.47
+1989-01-20,5.54,5.54,5.47,5.54,1032000,0.46
+1989-01-19,5.33,5.54,5.26,5.54,2436800,0.46
+1989-01-18,5.33,5.40,5.26,5.33,844000,0.44
+1989-01-17,5.40,5.40,5.19,5.26,918400,0.44
+1989-01-16,5.12,5.40,5.05,5.40,1783200,0.45
+1989-01-13,5.12,5.19,5.05,5.12,655600,0.42
+1989-01-12,5.05,5.19,5.05,5.19,907600,0.43
+1989-01-11,5.05,5.12,4.98,5.05,561600,0.42
+1989-01-10,5.12,5.19,4.98,5.05,823200,0.42
+1989-01-09,5.26,5.33,5.05,5.19,654400,0.43
+1989-01-06,5.40,5.40,5.26,5.26,1227200,0.44
+1989-01-05,5.33,5.40,5.26,5.40,1192800,0.45
+1989-01-04,4.98,5.33,4.98,5.33,2744000,0.44
+1989-01-03,4.98,5.05,4.98,5.05,365200,0.42
+1988-12-30,4.91,5.05,4.91,4.98,805200,0.41
+1988-12-29,4.91,4.91,4.77,4.91,511600,0.41
+1988-12-28,4.91,4.98,4.84,4.91,214400,0.41
+1988-12-27,4.84,4.98,4.70,4.91,464800,0.41
+1988-12-23,4.84,4.84,4.70,4.77,362800,0.40
+1988-12-22,4.84,4.91,4.84,4.84,296000,0.40
+1988-12-21,4.91,4.91,4.77,4.84,406400,0.40
+1988-12-20,4.77,4.98,4.77,4.84,716800,0.40
+1988-12-19,4.77,4.77,4.70,4.77,290800,0.40
+1988-12-16,4.77,4.77,4.70,4.77,758400,0.40
+1988-12-15,4.70,4.77,4.63,4.77,406400,0.40
+1988-12-14,4.49,4.77,4.49,4.77,981600,0.40
+1988-12-13,4.63,4.63,4.42,4.56,426800,0.38
+1988-12-12,4.56,4.63,4.49,4.56,186000,0.38
+1988-12-09,4.70,4.70,4.49,4.63,556000,0.38
+1988-12-08,4.63,4.70,4.56,4.63,238000,0.38
+1988-12-07,4.56,4.70,4.49,4.70,444400,0.39
+1988-12-06,4.49,4.56,4.49,4.56,302000,0.38
+1988-12-05,4.63,4.63,4.49,4.49,404400,0.37
+1988-12-02,4.35,4.56,4.35,4.56,423200,0.38
+1988-12-01,4.28,4.35,4.28,4.35,485600,0.36
+1988-11-30,4.21,4.28,4.21,4.28,364800,0.35
+1988-11-29,4.28,4.28,4.14,4.21,529600,0.35
+1988-11-28,4.28,4.35,4.21,4.28,138800,0.35
+1988-11-25,4.21,4.35,4.21,4.28,66000,0.35
+1988-11-23,4.14,4.28,4.14,4.28,809200,0.35
+1988-11-22,4.14,4.21,4.14,4.14,50000,0.34
+1988-11-21,4.07,4.21,4.07,4.21,338400,0.35
+1988-11-18,4.00,4.07,3.93,4.07,433200,0.34
+1988-11-17,3.93,4.07,3.86,4.00,296800,0.33
+1988-11-16,4.14,4.14,4.00,4.00,151200,0.33
+1988-11-15,4.14,4.21,4.14,4.14,83600,0.34
+1988-11-14,4.14,4.21,4.07,4.14,252800,0.34
+1988-11-11,4.28,4.28,4.14,4.21,312000,0.35
+1988-11-10,4.42,4.42,4.28,4.28,936400,0.35
+1988-11-09,4.49,4.49,4.42,4.42,85200,0.37
+1988-11-08,4.42,4.56,4.42,4.49,590800,0.37
+1988-11-07,4.49,4.49,4.42,4.49,330800,0.37
+1988-11-04,4.49,4.56,4.42,4.49,507200,0.37
+1988-11-03,4.49,4.56,4.42,4.49,240000,0.37
+1988-11-02,4.42,4.49,4.42,4.49,423200,0.37
+1988-11-01,4.49,4.49,4.42,4.42,210400,0.37
+1988-10-31,4.49,4.56,4.42,4.42,166000,0.37
+1988-10-28,4.63,4.63,4.49,4.49,168400,0.37
+1988-10-27,4.56,4.63,4.49,4.56,217200,0.38
+1988-10-26,4.70,4.70,4.63,4.63,144000,0.38
+1988-10-25,4.56,4.77,4.56,4.70,412000,0.39
+1988-10-24,4.56,4.63,4.49,4.56,146400,0.38
+1988-10-21,4.56,4.63,4.49,4.56,333600,0.38
+1988-10-20,4.49,4.63,4.49,4.49,226400,0.37
+1988-10-19,4.56,4.70,4.56,4.56,522000,0.38
+1988-10-18,4.56,4.63,4.56,4.63,250800,0.38
+1988-10-17,4.56,4.63,4.56,4.56,196000,0.38
+1988-10-14,4.56,4.63,4.56,4.56,185600,0.38
+1988-10-13,4.63,4.70,4.63,4.63,118800,0.38
+1988-10-12,4.56,4.70,4.56,4.70,362000,0.39
+1988-10-11,4.56,4.63,4.56,4.63,144400,0.38
+1988-10-10,4.70,4.77,4.63,4.70,166000,0.39
+1988-10-07,4.70,4.84,4.70,4.77,327200,0.40
+1988-10-06,4.63,4.77,4.63,4.77,345600,0.40
+1988-10-05,4.63,4.77,4.56,4.70,1055600,0.39
+1988-10-04,4.42,4.63,4.35,4.56,1155200,0.38
+1988-10-03,4.21,4.49,4.21,4.49,590000,0.37
+1988-09-30,4.21,4.28,4.21,4.21,292000,0.35
+1988-09-29,4.28,4.28,4.21,4.21,327600,0.35
+1988-09-28,4.35,4.35,4.28,4.28,280400,0.35
+1988-09-27,4.35,4.42,4.35,4.35,122400,0.36
+1988-09-26,4.35,4.42,4.35,4.35,129600,0.36
+1988-09-23,4.35,4.42,4.35,4.42,212800,0.37
+1988-09-22,4.35,4.42,4.35,4.42,353600,0.37
+1988-09-21,4.42,4.42,4.35,4.42,271200,0.37
+1988-09-20,4.28,4.42,4.28,4.35,215600,0.36
+1988-09-19,4.28,4.42,4.28,4.35,236800,0.36
+1988-09-16,4.28,4.35,4.21,4.28,278800,0.35
+1988-09-15,4.35,4.35,4.21,4.21,786800,0.35
+1988-09-14,4.49,4.49,4.35,4.35,548000,0.36
+1988-09-13,4.28,4.49,4.28,4.49,439200,0.37
+1988-09-12,4.28,4.42,4.28,4.35,286000,0.36
+1988-09-09,4.49,4.49,4.35,4.42,384400,0.37
+1988-09-08,4.42,4.49,4.42,4.49,386000,0.37
+1988-09-07,4.49,4.56,4.42,4.49,594000,0.37
+1988-09-06,4.49,4.49,4.42,4.49,498800,0.37
+1988-09-02,4.35,4.56,4.35,4.49,1917200,0.37
+1988-09-01,4.49,4.49,4.28,4.42,458800,0.37
+1988-08-31,4.63,4.70,4.42,4.49,491600,0.37
+1988-08-30,4.77,4.77,4.56,4.63,195600,0.38
+1988-08-29,4.56,4.84,4.56,4.70,956800,0.39
+1988-08-26,4.56,4.70,4.49,4.63,534800,0.38
+1988-08-25,4.63,4.70,4.56,4.63,307200,0.38
+1988-08-24,4.42,4.70,4.35,4.63,900400,0.38
+1988-08-23,4.21,4.42,4.14,4.42,493600,0.37
+1988-08-22,4.28,4.28,4.14,4.28,220000,0.35
+1988-08-19,4.21,4.28,4.14,4.28,243200,0.35
+1988-08-18,4.28,4.35,4.21,4.28,281600,0.35
+1988-08-17,4.42,4.42,4.21,4.28,662800,0.35
+1988-08-16,4.28,4.42,4.28,4.42,315600,0.37
+1988-08-15,4.28,4.35,4.28,4.35,180400,0.36
+1988-08-12,4.42,4.42,4.28,4.35,345600,0.36
+1988-08-11,4.28,4.35,4.28,4.35,310800,0.36
+1988-08-10,4.42,4.49,4.28,4.35,473600,0.36
+1988-08-09,4.56,4.63,4.35,4.49,1048000,0.37
+1988-08-08,4.70,4.70,4.56,4.56,396400,0.38
+1988-08-05,4.70,4.70,4.63,4.70,406800,0.39
+1988-08-04,4.77,4.84,4.63,4.77,826000,0.40
+1988-08-03,4.70,4.77,4.63,4.77,290400,0.40
+1988-08-02,4.70,4.77,4.63,4.70,445600,0.39
+1988-08-01,4.91,4.91,4.70,4.77,666400,0.40
+1988-07-29,4.84,4.91,4.77,4.91,556800,0.41
+1988-07-28,4.84,4.91,4.84,4.84,227600,0.40
+1988-07-27,4.98,4.98,4.84,4.91,596000,0.41
+1988-07-26,5.05,5.05,4.91,4.91,322800,0.41
+1988-07-25,4.98,5.05,4.98,5.05,304000,0.42
+1988-07-22,5.05,5.05,4.77,4.98,452000,0.41
+1988-07-21,5.05,5.19,4.98,5.12,1362000,0.42
+1988-07-20,5.05,5.12,4.98,5.12,478800,0.42
+1988-07-19,5.12,5.19,4.98,4.98,624000,0.41
+1988-07-18,5.26,5.26,5.05,5.19,582000,0.43
+1988-07-15,4.98,5.33,4.63,5.33,3436400,0.44
+1988-07-14,4.91,4.98,4.84,4.91,259600,0.41
+1988-07-13,4.91,4.98,4.84,4.84,808400,0.40
+1988-07-12,4.98,5.05,4.84,4.98,839200,0.41
+1988-07-11,4.91,5.12,4.84,5.05,1724000,0.42
+1988-07-08,4.56,4.98,4.56,4.84,2425200,0.40
+1988-07-07,4.35,4.63,4.35,4.56,872400,0.38
+1988-07-06,4.42,4.49,4.28,4.28,250800,0.35
+1988-07-05,4.35,4.49,4.35,4.42,171600,0.37
+1988-07-01,4.49,4.49,4.35,4.42,94000,0.37
+1988-06-30,4.42,4.49,4.28,4.49,388400,0.37
+1988-06-29,4.56,4.63,4.42,4.49,678800,0.37
+1988-06-28,4.56,4.56,4.49,4.56,426400,0.38
+1988-06-27,4.70,4.77,4.49,4.56,304800,0.38
+1988-06-24,4.63,4.77,4.63,4.70,738800,0.39
+1988-06-23,4.56,4.70,4.56,4.63,448400,0.38
+1988-06-22,4.63,4.84,4.56,4.63,1218800,0.38
+1988-06-21,4.56,4.63,4.56,4.63,226000,0.38
+1988-06-20,4.49,4.56,4.35,4.49,761600,0.37
+1988-06-17,4.35,4.77,4.28,4.56,1873600,0.38
+1988-06-16,4.35,4.35,4.28,4.35,188400,0.36
+1988-06-15,4.35,4.35,4.28,4.28,376000,0.35
+1988-06-14,4.42,4.42,4.21,4.28,187600,0.35
+1988-06-13,4.28,4.42,4.28,4.42,389200,0.37
+1988-06-10,4.28,4.42,4.28,4.35,247200,0.36
+1988-06-09,4.42,4.42,4.28,4.35,440800,0.36
+1988-06-08,4.35,4.42,4.28,4.35,502400,0.36
+1988-06-07,4.42,4.42,4.28,4.35,627600,0.36
+1988-06-06,4.77,4.77,4.14,4.35,2197600,0.36
+1988-06-03,4.77,4.91,4.77,4.84,709200,0.40
+1988-06-02,4.77,4.91,4.63,4.84,1428000,0.40
+1988-06-01,4.42,4.91,4.35,4.84,2666800,0.40
+1988-05-31,4.35,4.42,4.21,4.35,1151600,0.36
+1988-05-27,4.21,4.21,4.07,4.14,269600,0.34
+1988-05-26,4.07,4.28,4.07,4.21,559200,0.35
+1988-05-25,4.14,4.21,4.07,4.07,272000,0.34
+1988-05-24,4.21,4.21,4.14,4.14,415200,0.34
+1988-05-23,4.35,4.35,4.14,4.21,734800,0.35
+1988-05-20,4.00,4.35,3.93,4.28,2602800,0.35
+1988-05-19,3.79,3.93,3.65,3.93,539200,0.33
+1988-05-18,3.86,3.86,3.65,3.72,218000,0.31
+1988-05-17,3.86,3.86,3.79,3.79,181600,0.31
+1988-05-16,3.86,3.86,3.79,3.86,489600,0.32
+1988-05-13,3.86,3.86,3.79,3.79,652000,0.31
+1988-05-12,3.79,3.86,3.79,3.79,118800,0.31
+1988-05-11,3.79,3.86,3.72,3.79,346400,0.31
+1988-05-10,3.79,3.93,3.79,3.86,368800,0.32
+1988-05-09,3.72,4.00,3.72,4.00,505600,0.33
+1988-05-06,3.58,3.79,3.51,3.72,390800,0.31
+1988-05-05,3.79,3.79,3.58,3.58,392400,0.30
+1988-05-04,3.86,3.86,3.72,3.79,428000,0.31
+1988-05-03,3.86,3.93,3.79,3.93,487200,0.33
+1988-05-02,3.86,4.00,3.79,3.86,348800,0.32
+1988-04-29,4.00,4.00,3.86,3.93,574800,0.33
+1988-04-28,4.07,4.21,3.93,4.00,954400,0.33
+1988-04-27,4.14,4.14,4.00,4.14,451600,0.34
+1988-04-26,4.00,4.21,3.93,4.21,456000,0.35
+1988-04-25,4.07,4.21,4.00,4.00,602800,0.33
+1988-04-22,4.00,4.07,3.93,4.07,231600,0.34
+1988-04-21,4.07,4.14,4.00,4.00,576800,0.33
+1988-04-20,4.00,4.14,3.93,4.07,562800,0.34
+1988-04-19,4.00,4.21,4.00,4.07,1003200,0.34
+1988-04-18,3.93,4.00,3.86,4.00,212800,0.33
+1988-04-15,3.86,3.93,3.72,3.93,604800,0.33
+1988-04-14,4.07,4.14,3.86,3.93,821600,0.33
+1988-04-13,4.00,4.21,4.00,4.21,1091200,0.35
+1988-04-12,3.86,4.21,3.79,4.21,1465200,0.35
+1988-04-11,3.72,3.86,3.65,3.86,771600,0.32
+1988-04-08,3.65,3.72,3.65,3.65,327200,0.30
+1988-04-07,3.72,3.79,3.58,3.72,434400,0.31
+1988-04-06,3.58,3.79,3.51,3.79,899600,0.31
+1988-04-05,3.58,3.65,3.51,3.58,417200,0.30
+1988-04-04,3.58,3.65,3.58,3.65,536000,0.30
+1988-03-31,3.51,3.65,3.51,3.65,392000,0.30
+1988-03-30,3.58,3.58,3.51,3.51,184800,0.29
+1988-03-29,3.51,3.58,3.44,3.58,451200,0.30
+1988-03-28,3.44,3.51,3.37,3.44,484800,0.28
+1988-03-25,3.65,3.65,3.51,3.51,608800,0.29
+1988-03-24,3.72,3.72,3.51,3.65,1049200,0.30
+1988-03-23,3.37,3.72,3.37,3.72,956400,0.31
+1988-03-22,3.30,3.51,3.30,3.44,1267600,0.28
+1988-03-21,3.23,3.30,3.23,3.23,250400,0.27
+1988-03-18,3.23,3.30,3.23,3.23,265600,0.27
+1988-03-17,3.30,3.30,3.23,3.30,170800,0.27
+1988-03-16,3.37,3.37,3.23,3.30,792000,0.27
+1988-03-15,3.23,3.44,3.16,3.37,1239200,0.28
+1988-03-14,3.09,3.23,3.09,3.23,639600,0.27
+1988-03-11,3.02,3.16,3.02,3.09,1028800,0.26
+1988-03-10,3.09,3.09,3.02,3.02,961200,0.25
+1988-03-09,3.02,3.09,2.95,3.09,1140000,0.26
+1988-03-08,3.02,3.09,2.95,3.02,567200,0.25
+1988-03-07,2.81,3.02,2.81,3.02,991600,0.25
+1988-03-04,2.74,2.88,2.74,2.88,518800,0.24
+1988-03-03,2.74,2.81,2.67,2.81,877600,0.23
+1988-03-02,2.74,2.81,2.74,2.81,222400,0.23
+1988-03-01,2.81,2.88,2.74,2.74,490400,0.23
+1988-02-29,2.74,2.81,2.74,2.81,162800,0.23
+1988-02-26,2.67,2.81,2.67,2.81,342000,0.23
+1988-02-25,2.81,2.95,2.67,2.74,1016800,0.23
+1988-02-24,2.67,2.88,2.67,2.81,585600,0.23
+1988-02-23,2.74,2.74,2.67,2.74,483600,0.23
+1988-02-22,2.74,2.74,2.67,2.67,455200,0.22
+1988-02-19,2.53,2.74,2.53,2.74,584400,0.23
+1988-02-18,2.53,2.67,2.53,2.60,627600,0.22
+1988-02-17,2.60,2.60,2.53,2.53,878000,0.21
+1988-02-16,2.53,2.60,2.53,2.53,255200,0.21
+1988-02-12,2.60,2.67,2.53,2.53,606400,0.21
+1988-02-11,2.60,2.67,2.60,2.67,199600,0.22
+1988-02-10,2.60,2.67,2.60,2.60,236800,0.22
+1988-02-09,2.67,2.74,2.60,2.67,154000,0.22
+1988-02-08,2.67,2.67,2.60,2.67,194800,0.22
+1988-02-05,2.67,2.67,2.60,2.60,446400,0.22
+1988-02-04,2.67,2.67,2.60,2.67,211600,0.22
+1988-02-03,2.60,2.74,2.60,2.74,241200,0.23
+1988-02-02,2.74,2.74,2.60,2.67,475200,0.22
+1988-02-01,2.67,2.74,2.67,2.67,399200,0.22
+1988-01-29,2.74,2.74,2.67,2.67,332800,0.22
+1988-01-28,2.74,2.74,2.67,2.67,127200,0.22
+1988-01-27,2.81,2.81,2.67,2.74,338000,0.23
+1988-01-26,2.74,2.81,2.74,2.74,453600,0.23
+1988-01-25,2.81,2.81,2.74,2.81,146400,0.23
+1988-01-22,2.88,2.95,2.74,2.74,719200,0.23
+1988-01-21,2.74,2.88,2.74,2.88,548000,0.24
+1988-01-20,2.95,2.95,2.74,2.81,280400,0.23
+1988-01-19,2.95,2.95,2.88,2.95,120400,0.24
+1988-01-18,3.02,3.02,2.88,2.88,128000,0.24
+1988-01-15,2.95,3.02,2.88,3.02,248800,0.25
+1988-01-14,2.88,2.95,2.81,2.88,114000,0.24
+1988-01-13,2.88,2.95,2.81,2.88,178000,0.24
+1988-01-12,3.02,3.02,2.81,2.88,255600,0.24
+1988-01-11,2.95,3.09,2.74,3.09,324800,0.26
+1988-01-08,3.30,3.30,3.02,3.02,288400,0.25
+1988-01-07,3.23,3.37,3.23,3.37,582800,0.28
+1988-01-06,3.02,3.30,2.95,3.23,894400,0.27
+1988-01-05,3.02,3.09,2.95,3.02,267200,0.25
+1988-01-04,2.81,3.02,2.81,3.02,613600,0.25
+1987-12-31,2.67,2.81,2.67,2.81,846000,0.23
+1987-12-30,2.67,2.88,2.67,2.81,1084800,0.23
+1987-12-29,2.74,2.81,2.67,2.74,475600,0.23
+1987-12-28,2.88,2.88,2.74,2.81,376800,0.23
+1987-12-24,2.95,3.02,2.88,2.95,552000,0.24
+1987-12-23,2.74,2.88,2.67,2.88,1142800,0.24
+1987-12-22,2.67,2.74,2.60,2.74,791600,0.23
+1987-12-21,2.74,2.81,2.67,2.74,650400,0.23
+1987-12-18,2.67,2.81,2.67,2.81,569200,0.23
+1987-12-17,2.81,2.81,2.67,2.74,737600,0.23
+1987-12-16,2.74,2.88,2.74,2.81,277200,0.23
+1987-12-15,2.81,2.88,2.74,2.81,422800,0.23
+1987-12-14,2.88,2.88,2.74,2.74,564400,0.23
+1987-12-11,3.02,3.09,2.81,2.81,528400,0.23
+1987-12-10,3.09,3.16,3.02,3.02,160400,0.25
+1987-12-09,3.16,3.23,3.09,3.16,251200,0.26
+1987-12-08,3.16,3.23,2.88,3.16,718800,0.26
+1987-12-07,3.09,3.23,3.02,3.16,297200,0.26
+1987-12-04,3.16,3.16,3.02,3.09,241200,0.26
+1987-12-03,3.37,3.37,3.02,3.09,894400,0.26
+1987-12-02,3.37,3.44,3.30,3.37,710400,0.28
+1987-12-01,3.51,3.51,3.30,3.37,698400,0.28
+1987-11-30,3.51,3.58,3.51,3.58,445200,0.30
+1987-11-27,3.51,3.65,3.51,3.58,222400,0.30
+1987-11-25,3.58,3.58,3.51,3.58,490000,0.30
+1987-11-24,3.37,3.51,3.37,3.51,272400,0.29
+1987-11-23,3.30,3.51,3.30,3.37,486000,0.28
+1987-11-20,3.30,3.37,3.16,3.37,199200,0.28
+1987-11-19,3.23,3.37,3.16,3.23,781200,0.27
+1987-11-18,3.30,3.37,3.23,3.37,343600,0.28
+1987-11-17,3.30,3.37,3.23,3.30,206000,0.27
+1987-11-16,3.23,3.37,3.23,3.30,250400,0.27
+1987-11-13,3.09,3.23,3.09,3.23,136000,0.27
+1987-11-12,3.09,3.16,3.09,3.09,412000,0.26
+1987-11-11,3.02,3.09,3.02,3.09,292800,0.26
+1987-11-10,3.02,3.09,2.95,3.02,272400,0.25
+1987-11-09,3.09,3.16,2.95,3.16,572000,0.26
+1987-11-06,3.16,3.16,3.02,3.02,346400,0.25
+1987-11-05,3.16,3.72,3.09,3.09,313200,0.26
+1987-11-04,3.23,3.23,3.16,3.16,375600,0.26
+1987-11-03,3.30,3.30,3.16,3.23,435200,0.27
+1987-11-02,3.23,3.30,3.16,3.23,632400,0.27
+1987-10-30,3.02,3.23,3.02,3.09,714000,0.26
+1987-10-29,2.74,2.74,2.53,2.60,944000,0.22
+1987-10-28,2.74,2.88,2.60,2.67,986000,0.22
+1987-10-27,3.02,3.23,2.53,2.74,1335200,0.23
+1987-10-26,3.44,3.51,3.02,3.02,858400,0.25
+1987-10-23,3.51,3.58,3.44,3.58,432800,0.30
+1987-10-22,3.79,3.79,3.51,3.51,895600,0.29
+1987-10-21,3.65,4.42,3.65,3.72,1006800,0.31
+1987-10-20,2.81,3.44,2.81,3.37,1456000,0.28
+1987-10-19,4.49,4.49,3.37,4.00,1038000,0.33
+1987-10-16,4.21,4.35,4.21,4.28,389200,0.35
+1987-10-15,4.42,4.49,4.21,4.21,535600,0.35
+1987-10-14,4.70,4.70,4.42,4.42,372800,0.37
+1987-10-13,4.63,4.70,4.63,4.63,208400,0.38
+1987-10-12,4.77,4.77,4.56,4.63,320800,0.38
+1987-10-09,4.91,4.91,4.77,4.77,438400,0.40
+1987-10-08,4.84,4.91,4.84,4.84,424400,0.40
+1987-10-07,4.91,4.98,4.70,4.84,238800,0.40
+1987-10-06,5.05,5.12,4.91,4.91,411200,0.41
+1987-10-05,5.12,5.12,5.05,5.12,169600,0.42
+1987-10-02,5.05,5.12,4.98,5.12,419600,0.42
+1987-10-01,4.98,5.05,4.56,5.05,366400,0.42
+1987-09-30,5.05,5.05,4.91,4.98,578000,0.41
+1987-09-29,5.12,5.12,4.98,5.12,595600,0.42
+1987-09-28,5.05,5.12,4.98,5.12,975200,0.42
+1987-09-25,5.19,5.19,4.98,4.98,1580400,0.41
+1987-09-24,5.26,5.26,5.19,5.19,187200,0.43
+1987-09-23,5.19,5.26,5.19,5.26,434800,0.44
+1987-09-22,5.47,5.54,5.19,5.19,582000,0.43
+1987-09-21,5.89,5.89,5.54,5.54,376800,0.46
+1987-09-18,5.89,5.89,5.82,5.89,330800,0.49
+1987-09-17,6.10,6.17,5.96,5.96,714800,0.49
+1987-09-16,6.10,6.17,6.03,6.10,245200,0.51
+1987-09-15,6.10,6.17,6.03,6.10,134000,0.51
+1987-09-14,6.17,6.17,6.10,6.10,72400,0.51
+1987-09-11,6.10,6.17,6.03,6.17,249200,0.51
+1987-09-10,5.96,6.17,5.96,6.03,302800,0.50
+1987-09-09,5.75,5.82,5.61,5.82,425600,0.48
+1987-09-08,6.10,6.10,5.68,5.82,559600,0.48
+1987-09-04,6.17,6.24,6.10,6.17,486400,0.51
+1987-09-03,6.24,6.32,6.17,6.32,138000,0.52
+1987-09-02,6.39,6.39,6.24,6.32,187600,0.52
+1987-09-01,6.53,6.53,6.39,6.39,144800,0.53
+1987-08-31,6.60,6.67,6.39,6.46,135600,0.53
+1987-08-28,6.53,6.67,6.39,6.60,124800,0.55
+1987-08-27,6.53,6.67,6.39,6.67,259200,0.55
+1987-08-26,6.67,6.67,6.53,6.53,189200,0.54
+1987-08-25,6.46,6.67,6.39,6.67,311200,0.55
+1987-08-24,6.60,6.67,6.39,6.39,211200,0.53
+1987-08-21,6.60,6.74,6.60,6.74,198000,0.56
+1987-08-20,6.53,6.74,6.53,6.53,241600,0.54
+1987-08-19,6.24,6.60,6.17,6.60,356400,0.55
+1987-08-18,6.60,7.02,6.03,6.24,628000,0.52
+1987-08-17,6.81,6.81,6.60,6.60,362800,0.55
+1987-08-14,6.74,6.95,6.74,6.74,356000,0.56
+1987-08-13,6.74,6.81,6.67,6.74,348400,0.56
+1987-08-12,6.95,6.95,6.74,6.81,604000,0.56
+1987-08-11,7.09,7.16,6.88,7.02,326000,0.58
+1987-08-10,7.30,7.30,7.09,7.16,344800,0.59
+1987-08-07,7.30,7.30,7.23,7.30,672400,0.60
+1987-08-06,7.30,7.30,7.30,7.30,273200,0.60
+1987-08-05,7.02,7.16,7.02,7.09,514000,0.59
+1987-08-04,7.23,7.23,7.02,7.02,324400,0.58
+1987-08-03,7.16,7.30,7.09,7.23,276400,0.60
+1987-07-31,7.30,7.30,7.09,7.16,213200,0.59
+1987-07-30,7.30,7.30,7.23,7.30,196800,0.60
+1987-07-29,7.16,7.30,7.16,7.30,561600,0.60
+1987-07-28,7.16,7.23,7.09,7.16,217600,0.59
+1987-07-27,7.16,7.23,7.02,7.16,291200,0.59
+1987-07-24,6.88,7.16,6.81,7.16,307200,0.59
+1987-07-23,6.88,7.16,6.88,6.88,387200,0.57
+1987-07-22,7.16,7.23,6.88,6.95,484800,0.58
+1987-07-21,7.44,7.44,7.02,7.09,1118400,0.59
+1987-07-20,7.65,7.72,7.51,7.51,384800,0.62
+1987-07-17,7.65,7.72,7.51,7.58,761600,0.63
+1987-07-16,7.30,7.72,7.30,7.72,812000,0.64
+1987-07-15,7.37,7.37,7.23,7.30,615200,0.60
+1987-07-14,7.37,7.44,7.23,7.30,639200,0.60
+1987-07-13,7.51,7.58,7.30,7.30,766000,0.60
+1987-07-10,7.72,7.72,7.58,7.58,1042800,0.63
+1987-07-09,7.72,7.79,7.58,7.65,2374400,0.63
+1987-07-08,7.30,7.65,7.16,7.65,2780000,0.63
+1987-07-07,7.09,7.30,7.02,7.30,2466800,0.60
+1987-07-06,7.30,7.44,7.02,7.16,4360000,0.59
+1987-07-02,6.53,6.67,6.53,6.67,261200,0.55
+1987-07-01,6.46,6.53,6.39,6.46,703600,0.53
+1987-06-30,6.60,6.60,6.32,6.53,287200,0.54
+1987-06-29,7.02,7.02,6.74,6.74,508800,0.56
+1987-06-26,6.88,6.95,6.81,6.95,486800,0.58
+1987-06-25,6.81,6.95,6.74,6.81,648000,0.56
+1987-06-24,6.60,6.74,6.60,6.74,597600,0.56
+1987-06-23,6.46,6.67,6.46,6.53,1239600,0.54
+1987-06-22,6.67,6.67,6.39,6.39,673200,0.53
+1987-06-19,6.24,6.60,6.17,6.60,1184000,0.55
+1987-06-18,6.32,6.32,6.10,6.24,1103600,0.52
+1987-06-17,6.03,6.24,6.03,6.17,487600,0.51
+1987-06-16,6.10,6.17,6.03,6.03,94000,0.50
+1987-06-15,6.17,6.17,6.10,6.17,255600,0.51
+1987-06-12,6.17,6.17,6.10,6.10,170800,0.51
+1987-06-11,6.10,6.24,6.10,6.10,353200,0.51
+1987-06-10,6.24,6.24,6.03,6.10,297200,0.51
+1987-06-09,6.17,6.24,6.10,6.17,229600,0.51
+1987-06-08,6.17,6.17,5.96,6.10,322400,0.51
+1987-06-05,6.24,6.24,6.10,6.17,180400,0.51
+1987-06-04,6.46,6.53,6.24,6.24,454000,0.52
+1987-06-03,6.32,6.46,6.24,6.39,110800,0.53
+1987-06-02,6.24,6.46,6.24,6.32,260000,0.52
+1987-06-01,6.24,6.24,6.17,6.24,134800,0.52
+1987-05-29,6.24,6.32,6.10,6.17,107600,0.51
+1987-05-28,6.17,6.32,6.17,6.32,119200,0.52
+1987-05-27,6.32,6.32,6.17,6.17,100800,0.51
+1987-05-26,6.24,6.39,6.24,6.39,113200,0.53
+1987-05-22,6.39,6.39,6.24,6.24,64800,0.52
+1987-05-21,6.10,6.39,6.10,6.32,139600,0.52
+1987-05-20,6.17,6.17,6.03,6.03,118800,0.50
+1987-05-19,6.32,6.39,6.24,6.24,234800,0.52
+1987-05-18,6.39,6.46,6.24,6.24,120800,0.52
+1987-05-15,6.67,6.67,6.46,6.46,902800,0.53
+1987-05-14,6.24,6.67,6.24,6.67,1923600,0.55
+1987-05-13,6.24,6.39,6.17,6.17,672800,0.51
+1987-05-12,6.46,6.46,6.17,6.17,252000,0.51
+1987-05-11,6.46,6.53,6.39,6.46,293600,0.53
+1987-05-08,6.39,6.53,6.32,6.46,418400,0.53
+1987-05-07,6.24,6.32,6.24,6.32,134000,0.52
+1987-05-06,6.10,6.39,6.10,6.17,182000,0.51
+1987-05-05,5.89,6.17,5.89,6.17,199200,0.51
+1987-05-04,6.03,6.03,5.82,5.82,206000,0.48
+1987-05-01,6.17,6.17,5.96,5.96,65200,0.49
+1987-04-30,6.17,6.24,6.10,6.17,533600,0.51
+1987-04-29,6.32,6.32,6.10,6.17,234800,0.51
+1987-04-28,6.10,6.32,6.10,6.32,279600,0.52
+1987-04-27,5.82,6.03,5.61,6.03,1054000,0.50
+1987-04-24,6.24,6.24,6.03,6.03,328400,0.50
+1987-04-23,6.17,6.39,6.10,6.39,292800,0.53
+1987-04-22,6.46,6.53,6.24,6.24,141200,0.52
+1987-04-21,6.39,6.60,6.03,6.53,625600,0.54
+1987-04-20,6.74,6.81,6.39,6.46,206000,0.53
+1987-04-16,6.39,6.95,6.39,6.88,763600,0.57
+1987-04-15,6.17,6.32,6.10,6.32,329200,0.52
+1987-04-14,6.24,6.24,5.96,5.96,482400,0.49
+1987-04-13,6.67,6.74,6.32,6.32,383600,0.52
+1987-04-10,6.88,6.88,6.60,6.67,522800,0.55
+1987-04-09,7.02,7.09,6.81,6.88,376800,0.57
+1987-04-08,7.02,7.16,6.95,7.09,342000,0.59
+1987-04-07,7.16,7.16,6.95,6.95,258400,0.58
+1987-04-06,7.37,7.37,7.02,7.16,864800,0.59
+1987-04-03,7.16,7.37,7.09,7.30,580000,0.60
+1987-04-02,6.95,7.37,6.95,7.02,1232800,0.58
+1987-04-01,6.60,6.95,6.60,6.95,1091600,0.58
+1987-03-31,6.60,6.67,6.60,6.67,278000,0.55
+1987-03-30,6.67,6.74,6.60,6.60,286800,0.55
+1987-03-27,6.81,6.88,6.60,6.67,330000,0.55
+1987-03-26,6.60,7.02,6.60,6.81,2512800,0.56
+1987-03-25,6.46,6.67,6.46,6.60,940400,0.55
+1987-03-24,6.39,6.46,6.32,6.46,3320400,0.53
+1987-03-23,6.39,6.53,6.39,6.39,726800,0.53
+1987-03-20,6.32,6.46,6.32,6.39,672400,0.53
+1987-03-19,6.17,6.46,6.17,6.46,791600,0.53
+1987-03-18,6.39,6.39,6.03,6.17,634000,0.51
+1987-03-17,6.46,6.46,6.32,6.39,4720000,0.53
+1987-03-16,6.60,6.60,6.39,6.46,575200,0.53
+1987-03-13,6.17,6.60,6.17,6.60,1994400,0.55
+1987-03-12,6.24,6.24,6.17,6.17,277600,0.51
+1987-03-11,6.39,6.39,6.24,6.32,1364400,0.52
+1987-03-10,6.03,6.32,5.96,6.32,1445600,0.52
+1987-03-09,6.24,6.24,5.82,5.96,999200,0.49
+1987-03-06,5.26,6.32,5.26,6.24,4560000,0.52
+1987-03-05,5.19,5.26,5.05,5.19,646800,0.43
+1987-03-04,5.19,5.26,5.19,5.19,744000,0.43
+1987-03-03,5.12,5.26,5.05,5.19,548400,0.43
+1987-03-02,5.19,5.26,5.19,5.19,565200,0.43
+1987-02-27,5.12,5.19,5.12,5.19,373600,0.43
+1987-02-26,5.05,5.26,4.98,5.12,629200,0.42
+1987-02-25,5.05,5.12,5.05,5.12,382800,0.42
+1987-02-24,5.12,5.19,5.05,5.05,424800,0.42
+1987-02-23,5.33,5.33,5.12,5.19,236400,0.43
+1987-02-20,5.26,5.33,5.26,5.33,253600,0.44
+1987-02-19,5.26,5.33,5.26,5.33,146000,0.44
+1987-02-18,5.33,5.33,5.26,5.26,264800,0.44
+1987-02-17,5.40,5.40,5.26,5.40,281200,0.45
+1987-02-13,5.12,5.40,5.12,5.40,541600,0.45
+1987-02-12,5.40,5.40,5.12,5.19,402000,0.43
+1987-02-11,5.19,5.33,5.19,5.33,1433200,0.44
+1987-02-10,5.26,5.33,5.19,5.26,334400,0.44
+1987-02-09,5.54,5.61,5.19,5.33,593200,0.44
+1987-02-06,5.54,5.75,5.47,5.54,986400,0.46
+1987-02-05,5.54,5.54,5.40,5.47,716800,0.45
+1987-02-04,5.26,5.54,5.26,5.54,1726000,0.46
+1987-02-03,5.26,5.33,5.19,5.19,1574800,0.43
+1987-02-02,5.12,5.26,5.12,5.19,316800,0.43
+1987-01-30,5.12,5.12,4.98,5.05,533600,0.42
+1987-01-29,5.33,5.40,5.05,5.19,811200,0.43
+1987-01-28,5.12,5.33,5.05,5.33,1696800,0.44
+1987-01-27,4.77,5.12,4.77,5.12,1584400,0.42
+1987-01-26,4.84,4.84,4.70,4.77,482000,0.40
+1987-01-23,4.77,4.98,4.70,4.77,1489600,0.40
+1987-01-22,4.07,4.70,4.07,4.70,2157200,0.39
+1987-01-21,4.00,4.21,4.00,4.14,175200,0.34
+1987-01-20,4.35,4.42,4.00,4.00,266000,0.33
+1987-01-19,4.42,4.42,4.21,4.28,297600,0.35
+1987-01-16,4.49,4.56,4.07,4.42,540400,0.37
+1987-01-15,4.63,4.70,4.42,4.49,558000,0.37
+1987-01-14,4.14,4.49,4.14,4.35,525600,0.36
+1987-01-13,4.07,4.21,4.07,4.14,378800,0.34
+1987-01-12,3.93,4.07,3.79,4.00,388400,0.33
+1987-01-09,3.79,3.86,3.65,3.79,874400,0.31
+1987-01-08,3.93,3.93,3.79,3.93,213600,0.33
+1987-01-07,4.14,4.14,3.86,3.93,584800,0.33
+1987-01-06,4.07,4.21,4.00,4.07,184000,0.34
+1987-01-05,3.93,4.07,3.93,4.07,227200,0.34
+1987-01-02,3.86,4.00,3.86,3.93,54800,0.33
+1986-12-31,3.93,3.93,3.79,3.86,433200,0.32
+1986-12-30,3.93,4.00,3.86,3.93,492800,0.33
+1986-12-29,3.93,3.93,3.79,3.86,443600,0.32
+1986-12-26,3.93,4.00,3.86,3.86,83600,0.32
+1986-12-24,3.93,4.00,3.86,3.93,233600,0.33
+1986-12-23,4.00,4.00,3.86,3.93,296800,0.33
+1986-12-22,4.07,4.07,3.93,4.00,254000,0.33
+1986-12-19,3.79,4.00,3.79,3.86,338800,0.32
+1986-12-18,3.86,3.86,3.79,3.79,317200,0.31
+1986-12-17,3.93,4.00,3.86,3.86,439200,0.32
+1986-12-16,4.00,4.00,3.93,4.00,398800,0.33
+1986-12-15,4.00,4.07,3.93,4.00,447200,0.33
+1986-12-12,4.00,4.07,4.00,4.07,570400,0.34
+1986-12-11,4.14,4.14,3.93,4.07,643600,0.34
+1986-12-10,4.07,4.14,4.07,4.14,75600,0.34
+1986-12-09,4.21,4.21,4.07,4.07,198000,0.34
+1986-12-08,4.14,4.21,4.07,4.07,124800,0.34
+1986-12-05,4.21,4.77,4.07,4.07,200000,0.34
+1986-12-04,4.35,4.42,4.28,4.35,124800,0.36
+1986-12-03,4.63,4.70,4.42,4.42,308800,0.37
+1986-12-02,4.63,4.77,4.63,4.63,253200,0.38
+1986-12-01,4.70,4.77,4.63,4.70,65600,0.39
+1986-11-28,4.63,4.70,4.63,4.70,84800,0.39
+1986-11-26,4.63,4.70,4.63,4.63,82000,0.38
+1986-11-25,4.70,4.70,4.63,4.63,82000,0.38
+1986-11-24,4.84,4.84,4.63,4.70,84800,0.39
+1986-11-21,4.84,4.91,4.77,4.91,133200,0.41
+1986-11-20,4.63,4.91,4.63,4.84,212000,0.40
+1986-11-19,4.63,4.77,4.63,4.70,193200,0.39
+1986-11-18,4.70,4.70,4.63,4.63,122000,0.38
+1986-11-17,4.84,4.84,4.70,4.70,86000,0.39
+1986-11-14,4.98,4.98,4.84,4.91,190400,0.41
+1986-11-13,4.98,5.12,4.91,4.91,152000,0.41
+1986-11-12,4.98,5.12,4.91,4.98,259200,0.41
+1986-11-11,4.84,5.12,4.84,5.05,354000,0.42
+1986-11-10,4.77,4.84,4.70,4.84,105600,0.40
+1986-11-07,4.77,4.84,4.70,4.84,100400,0.40
+1986-11-06,4.70,4.84,4.63,4.77,181200,0.40
+1986-11-05,4.77,4.84,4.70,4.70,85600,0.39
+1986-11-04,4.84,4.84,4.63,4.84,372800,0.40
+1986-11-03,4.63,4.77,4.63,4.77,156800,0.40
+1986-10-31,4.56,4.63,4.56,4.63,46000,0.38
+1986-10-30,4.63,4.63,4.56,4.63,178000,0.38
+1986-10-29,4.49,4.63,4.49,4.56,106400,0.38
+1986-10-28,4.49,4.56,4.35,4.49,174000,0.37
+1986-10-27,4.63,4.70,4.56,4.56,148000,0.38
+1986-10-24,4.84,4.91,4.63,4.63,241600,0.38
+1986-10-23,4.63,5.05,4.63,4.77,1032400,0.40
+1986-10-22,4.14,4.70,4.14,4.70,1994400,0.39
+1986-10-21,4.07,4.21,4.00,4.14,185200,0.34
+1986-10-20,4.21,4.21,4.07,4.14,71600,0.34
+1986-10-17,4.00,4.14,4.00,4.14,485600,0.34
+1986-10-16,4.07,4.07,4.00,4.00,58400,0.33
+1986-10-15,4.07,4.14,4.00,4.07,86000,0.34
+1986-10-14,4.00,4.07,3.93,4.07,130800,0.34
+1986-10-13,4.07,4.07,4.00,4.00,64800,0.33
+1986-10-10,4.00,4.14,4.00,4.00,110000,0.33
+1986-10-09,4.00,4.07,3.93,4.00,187600,0.33
+1986-10-08,3.93,4.00,3.93,3.93,203600,0.33
+1986-10-07,3.93,4.00,3.86,3.93,246800,0.33
+1986-10-06,4.00,4.07,3.93,3.93,263600,0.33
+1986-10-03,4.00,4.00,3.93,4.00,197200,0.33
+1986-10-02,4.07,4.14,4.00,4.00,115200,0.33
+1986-10-01,4.07,4.14,4.07,4.07,60400,0.34
+1986-09-30,4.00,4.14,4.00,4.14,98000,0.34
+1986-09-29,4.07,4.14,4.00,4.00,52400,0.33
+1986-09-26,4.14,4.14,4.07,4.07,58400,0.34
+1986-09-25,4.14,4.21,4.07,4.14,93200,0.34
+1986-09-24,4.14,4.21,4.14,4.14,95200,0.34
+1986-09-23,4.07,4.21,4.07,4.14,98000,0.34
+1986-09-22,4.21,4.21,4.07,4.07,110000,0.34
+1986-09-19,4.07,4.14,4.07,4.14,75600,0.34
+1986-09-18,4.14,4.21,4.07,4.07,102400,0.34
+1986-09-17,4.21,4.35,4.21,4.21,123200,0.35
+1986-09-16,4.21,4.21,4.14,4.14,661200,0.34
+1986-09-15,4.35,4.35,4.21,4.21,76400,0.35
+1986-09-12,4.42,4.42,4.28,4.28,154800,0.35
+1986-09-11,4.49,4.49,4.28,4.42,97600,0.37
+1986-09-10,4.63,4.70,4.42,4.42,200800,0.37
+1986-09-09,4.84,4.91,4.70,4.70,77200,0.39
+1986-09-08,4.91,4.91,4.77,4.84,105600,0.40
+1986-09-05,4.70,4.91,4.63,4.91,218400,0.41
+1986-09-04,4.42,4.70,4.42,4.63,153200,0.38
+1986-09-03,4.42,4.56,4.42,4.42,140000,0.37
+1986-09-02,4.49,4.56,4.42,4.49,134800,0.37
+1986-08-29,4.49,4.49,4.42,4.42,100400,0.37
+1986-08-28,4.35,4.49,4.35,4.49,68800,0.37
+1986-08-27,4.28,4.42,4.21,4.42,135200,0.37
+1986-08-26,4.28,4.28,4.21,4.21,53200,0.35
+1986-08-25,4.35,4.35,4.28,4.28,54400,0.35
+1986-08-22,4.35,4.42,4.28,4.35,56400,0.36
+1986-08-21,4.35,4.49,4.35,4.35,80000,0.36
+1986-08-20,4.28,4.42,4.28,4.35,54000,0.36
+1986-08-19,4.35,4.35,4.28,4.28,32800,0.35
+1986-08-18,4.35,4.35,4.28,4.28,64000,0.35
+1986-08-15,4.21,4.35,4.21,4.28,106400,0.35
+1986-08-14,3.93,4.42,3.93,4.07,65600,0.34
+1986-08-13,4.00,4.00,3.93,3.93,93600,0.33
+1986-08-12,4.00,4.07,3.93,3.93,80400,0.33
+1986-08-11,4.07,4.14,3.93,4.00,102400,0.33
+1986-08-08,4.28,4.35,3.93,4.07,251200,0.34
+1986-08-07,4.42,4.49,4.28,4.28,72400,0.35
+1986-08-06,4.56,4.70,4.49,4.49,210000,0.37
+1986-08-05,4.14,4.56,4.14,4.42,409600,0.37
+1986-08-04,3.86,3.93,3.79,3.93,148000,0.33
+1986-08-01,4.07,4.07,3.86,3.93,197600,0.33
+1986-07-31,4.28,4.35,4.07,4.07,116800,0.34
+1986-07-30,4.14,4.35,4.07,4.28,102400,0.35
+1986-07-29,4.14,4.14,4.00,4.14,90800,0.34
+1986-07-28,4.28,4.28,4.07,4.14,140000,0.34
+1986-07-25,4.35,4.49,4.28,4.28,583600,0.35
+1986-07-24,4.14,4.35,4.14,4.35,142800,0.36
+1986-07-23,3.93,4.35,3.93,4.28,188400,0.35
+1986-07-22,3.93,4.00,3.72,3.93,458800,0.33
+1986-07-21,4.28,4.28,4.00,4.00,313600,0.33
+1986-07-18,4.56,4.56,4.28,4.28,278400,0.35
+1986-07-17,4.49,4.56,4.21,4.49,325200,0.37
+1986-07-16,4.63,4.77,4.42,4.49,254800,0.37
+1986-07-15,4.56,4.70,4.49,4.63,211600,0.38
+1986-07-14,4.91,4.91,4.56,4.63,220000,0.38
+1986-07-11,4.84,4.84,4.77,4.77,71200,0.40
+1986-07-10,4.84,4.84,4.77,4.77,241600,0.40
+1986-07-09,4.77,4.84,4.70,4.84,77200,0.40
+1986-07-08,4.84,4.91,4.77,4.77,88000,0.40
+1986-07-07,5.12,5.19,4.91,4.91,231200,0.41
+1986-07-03,5.19,5.26,5.05,5.12,84400,0.42
+1986-07-02,5.33,5.47,5.19,5.26,240400,0.44
+1986-07-01,4.84,5.40,4.84,5.26,533200,0.44
+1986-06-30,4.56,4.63,4.56,4.63,533600,0.38
+1986-06-27,4.84,4.84,4.56,4.63,228400,0.38
+1986-06-26,4.77,4.84,4.77,4.84,352000,0.40
+1986-06-25,4.77,4.84,4.77,4.77,69600,0.40
+1986-06-24,4.84,4.84,4.77,4.77,242400,0.40
+1986-06-23,4.91,4.91,4.77,4.77,414000,0.40
+1986-06-20,4.98,5.05,4.84,4.91,212800,0.41
+1986-06-19,5.05,5.12,4.98,5.05,165200,0.42
+1986-06-18,5.19,5.26,5.05,5.12,113600,0.42
+1986-06-17,5.26,5.47,5.12,5.19,125200,0.43
+1986-06-16,5.12,5.33,5.12,5.26,59200,0.44
+1986-06-13,5.05,5.19,5.05,5.12,130000,0.42
+1986-06-12,5.26,5.26,5.05,5.05,193200,0.42
+1986-06-11,5.19,5.26,5.12,5.26,116400,0.44
+1986-06-10,5.33,5.33,5.19,5.19,114400,0.43
+1986-06-09,5.40,5.47,5.33,5.40,100400,0.45
+1986-06-06,5.54,5.54,5.40,5.40,93600,0.45
+1986-06-05,5.54,5.54,5.47,5.54,92800,0.46
+1986-06-04,5.54,5.54,5.40,5.47,233200,0.45
+1986-06-03,5.61,5.61,5.54,5.54,63600,0.46
+1986-06-02,5.61,5.68,5.54,5.54,92000,0.46
+1986-05-30,5.47,5.61,5.40,5.61,83200,0.47
+1986-05-29,5.47,5.47,5.33,5.33,217200,0.44
+1986-05-28,5.61,5.61,5.47,5.61,217600,0.47
+1986-05-27,5.54,5.54,5.47,5.47,78000,0.45
+1986-05-23,5.75,5.75,5.47,5.47,116800,0.45
+1986-05-22,5.54,5.75,5.47,5.75,253600,0.48
+1986-05-21,5.61,5.68,5.54,5.61,92800,0.47
+1986-05-20,5.61,5.68,5.54,5.61,119200,0.47
+1986-05-19,5.61,5.61,5.54,5.61,34400,0.47
+1986-05-16,5.47,5.61,5.47,5.54,84400,0.46
+1986-05-15,5.75,5.75,5.40,5.54,689200,0.46
+1986-05-14,5.82,5.82,5.68,5.75,65200,0.48
+1986-05-13,5.89,5.96,5.75,5.75,152400,0.48
+1986-05-12,6.17,6.24,5.89,5.89,308800,0.49
+1986-05-09,5.89,6.17,5.89,6.17,617600,0.51
+1986-05-08,5.96,6.17,5.89,5.89,243600,0.49
+1986-05-07,6.03,6.10,5.96,6.03,207200,0.50
+1986-05-06,6.10,6.24,6.03,6.03,291200,0.50
+1986-05-05,6.17,6.32,6.10,6.17,394400,0.51
+1986-05-02,5.82,6.24,5.75,6.17,945200,0.51
+1986-05-01,5.68,5.75,5.61,5.75,196800,0.48
+1986-04-30,5.75,5.89,5.68,5.68,368400,0.47
+1986-04-29,5.68,5.75,5.61,5.68,203600,0.47
+1986-04-28,5.68,5.75,5.61,5.68,194000,0.47
+1986-04-25,5.68,5.68,5.40,5.61,540400,0.47
+1986-04-24,5.61,5.75,5.61,5.61,415200,0.47
+1986-04-23,5.61,5.61,5.33,5.61,442800,0.47
+1986-04-22,5.33,5.68,5.26,5.54,244400,0.46
+1986-04-21,5.05,5.33,5.05,5.33,154800,0.44
+1986-04-18,5.05,5.12,4.98,5.05,116400,0.42
+1986-04-17,5.05,5.19,5.05,5.19,121600,0.43
+1986-04-16,4.91,5.19,4.91,5.12,1043600,0.42
+1986-04-15,5.19,5.19,5.05,5.05,147200,0.42
+1986-04-14,5.33,5.33,5.12,5.12,118400,0.42
+1986-04-11,5.26,5.33,5.19,5.33,342400,0.44
+1986-04-10,5.26,5.26,5.12,5.26,250000,0.44
+1986-04-09,5.26,5.33,5.19,5.26,420000,0.44
+1986-04-08,4.91,5.05,4.77,5.05,462400,0.42
+1986-04-07,4.91,5.05,4.84,4.91,300000,0.41
+1986-04-04,4.77,5.05,4.77,4.84,367200,0.40
+1986-04-03,4.77,4.84,4.70,4.70,115600,0.39
+1986-04-02,4.70,4.91,4.63,4.84,355200,0.40
+1986-04-01,4.56,4.70,4.49,4.63,180000,0.38
+1986-03-31,4.77,4.84,4.49,4.56,810800,0.38
+1986-03-27,4.91,4.91,4.70,4.70,380800,0.39
+1986-03-26,4.84,4.91,4.84,4.84,126400,0.40
+1986-03-25,4.91,4.91,4.84,4.84,188800,0.40
+1986-03-24,5.05,5.05,4.91,4.91,149600,0.41
+1986-03-21,4.91,5.05,4.84,5.05,327200,0.42
+1986-03-20,4.98,4.98,4.91,4.91,147600,0.41
+1986-03-19,5.05,5.05,4.91,4.98,151600,0.41
+1986-03-18,4.91,5.05,4.91,5.05,178000,0.42
+1986-03-17,4.91,4.91,4.84,4.91,227200,0.41
+1986-03-14,4.98,4.98,4.84,4.91,200800,0.41
+1986-03-13,5.12,5.26,4.91,4.91,449200,0.41
+1986-03-12,5.26,5.47,4.77,5.26,394000,0.44
+1986-03-11,4.98,5.26,4.98,5.26,280000,0.44
+1986-03-10,4.91,4.98,4.84,4.98,113600,0.41
+1986-03-07,4.98,4.98,4.84,4.84,695200,0.40
+1986-03-06,5.05,5.05,4.91,4.98,286400,0.41
+1986-03-05,4.84,5.05,4.84,4.98,330000,0.41
+1986-03-04,4.91,4.91,4.84,4.91,268000,0.41
+1986-03-03,4.91,4.98,4.77,4.84,477200,0.40
+1986-02-28,5.05,5.12,4.98,4.98,935200,0.41
+1986-02-27,5.19,5.19,5.05,5.05,240400,0.42
+1986-02-26,5.19,5.26,5.12,5.19,226800,0.43
+1986-02-25,5.19,5.33,5.19,5.26,761200,0.44
+1986-02-24,4.77,5.33,4.77,5.19,1951200,0.43
+1986-02-21,4.63,4.84,4.56,4.77,1525600,0.40
+1986-02-20,4.91,4.91,4.56,4.56,977200,0.38
+1986-02-19,4.91,4.91,4.84,4.84,357600,0.40
+1986-02-18,5.05,5.19,4.84,4.84,462400,0.40
+1986-02-14,4.91,5.12,4.91,5.05,242400,0.42
+1986-02-13,4.91,4.98,4.84,4.98,224000,0.41
+1986-02-12,5.05,5.12,4.91,4.91,205600,0.41
+1986-02-11,5.19,5.26,5.05,5.05,330000,0.42
+1986-02-10,5.40,5.40,5.26,5.26,219600,0.44
+1986-02-07,5.05,5.47,4.98,5.47,541200,0.45
+1986-02-06,4.98,5.12,4.84,5.05,475200,0.42
+1986-02-05,5.19,5.19,4.70,4.84,918400,0.40
+1986-02-04,5.05,5.19,4.98,5.19,823600,0.43
+1986-02-03,5.61,5.61,5.26,5.26,1123200,0.44
+1986-01-31,5.61,5.61,5.33,5.61,844000,0.47
+1986-01-30,5.96,5.96,5.61,5.61,605600,0.47
+1986-01-29,6.10,6.10,5.96,5.96,191600,0.49
+1986-01-28,6.32,6.32,5.96,6.03,278000,0.50
+1986-01-27,6.46,6.60,6.24,6.24,696000,0.52
+1986-01-24,6.03,6.53,6.03,6.46,820000,0.53
+1986-01-23,5.89,6.10,5.82,6.10,436000,0.51
+1986-01-22,6.24,6.24,5.82,5.96,976800,0.49
+1986-01-21,7.09,7.16,6.39,6.39,710400,0.53
+1986-01-20,7.16,7.23,7.09,7.16,271200,0.59
+1986-01-17,7.51,7.51,7.09,7.23,764000,0.60
+1986-01-16,7.51,7.51,7.37,7.44,728000,0.62
+1986-01-15,7.44,7.58,7.37,7.51,116400,0.62
+1986-01-14,7.51,7.58,7.44,7.51,94400,0.62
+1986-01-13,7.37,7.44,7.30,7.44,147600,0.62
+1986-01-10,7.37,7.58,7.30,7.37,220800,0.61
+1986-01-09,7.37,7.51,7.30,7.44,483600,0.62
+1986-01-08,7.79,7.86,7.58,7.58,544400,0.63
+1986-01-07,7.65,7.86,7.58,7.79,634800,0.65
+1986-01-06,7.79,8.00,7.79,7.86,692000,0.65
+1986-01-03,7.79,7.86,7.72,7.86,255600,0.65
+1986-01-02,7.72,7.93,7.65,7.79,332000,0.65
+1985-12-31,7.79,7.86,7.65,7.72,295600,0.64
+1985-12-30,7.58,7.93,7.58,7.86,826400,0.65
+1985-12-27,7.23,7.65,7.23,7.58,408000,0.63
+1985-12-26,7.30,7.37,7.23,7.37,279600,0.61
+1985-12-24,7.30,7.37,7.23,7.30,236000,0.60
+1985-12-23,7.16,7.30,7.16,7.23,340800,0.60
+1985-12-20,7.16,7.37,7.16,7.30,424400,0.60
+1985-12-19,7.23,7.30,7.23,7.23,122800,0.60
+1985-12-18,7.23,7.30,7.16,7.23,288400,0.60
+1985-12-17,7.16,7.37,7.16,7.30,450800,0.60
+1985-12-16,7.16,7.30,7.02,7.16,802400,0.59
+1985-12-13,7.02,7.23,7.02,7.16,201600,0.59
+1985-12-12,7.09,7.09,7.02,7.02,286400,0.58
+1985-12-11,6.95,7.02,6.88,6.95,264800,0.58
+1985-12-10,6.88,7.09,6.88,7.02,708000,0.58
+1985-12-09,7.23,7.37,6.88,6.88,720000,0.57
+1985-12-06,7.30,7.37,7.23,7.30,523200,0.60
+1985-12-05,7.30,7.37,7.16,7.30,670400,0.60
+1985-12-04,7.09,7.23,7.02,7.09,211600,0.59
+1985-12-03,7.16,7.30,7.09,7.16,184800,0.59
+1985-12-02,7.16,7.23,7.09,7.23,214400,0.60
+1985-11-29,7.23,7.30,7.09,7.09,102400,0.59
+1985-11-27,7.23,7.37,7.16,7.16,1430800,0.59
+1985-11-26,7.23,7.30,7.09,7.16,104000,0.59
+1985-11-25,7.30,7.37,7.16,7.23,226000,0.60
+1985-11-22,7.09,7.30,7.02,7.30,539600,0.60
+1985-11-21,7.09,7.09,7.02,7.02,380000,0.58
+1985-11-20,7.09,7.16,7.02,7.09,258800,0.59
+1985-11-19,7.09,7.16,7.09,7.16,182400,0.59
+1985-11-18,7.09,7.16,6.95,7.09,493600,0.59
+1985-11-15,7.23,7.30,7.09,7.23,1155600,0.60
+1985-11-14,6.46,6.74,6.46,6.74,346800,0.56
+1985-11-13,6.53,6.60,6.46,6.53,130400,0.54
+1985-11-12,6.67,6.81,6.60,6.67,603600,0.55
+1985-11-11,6.60,6.81,6.60,6.74,433200,0.56
+1985-11-08,6.39,6.67,6.39,6.60,323200,0.55
+1985-11-07,6.46,6.46,6.39,6.39,105600,0.53
+1985-11-06,6.32,6.60,6.32,6.46,220400,0.53
+1985-11-05,6.39,6.46,6.32,6.39,87600,0.53
+1985-11-04,6.24,6.46,6.17,6.32,132800,0.52
+1985-11-01,6.10,6.32,6.03,6.32,137600,0.52
+1985-10-31,6.32,6.32,6.10,6.17,189200,0.51
+1985-10-30,6.60,6.60,6.32,6.39,167200,0.53
+1985-10-29,6.67,6.67,6.53,6.53,73200,0.54
+1985-10-28,6.81,6.81,6.60,6.67,676800,0.55
+1985-10-25,6.67,6.81,6.67,6.81,518000,0.56
+1985-10-24,6.39,6.67,6.32,6.60,863600,0.55
+1985-10-23,6.32,6.46,6.17,6.39,590400,0.53
+1985-10-22,5.96,6.39,5.96,6.32,428800,0.52
+1985-10-21,5.75,6.10,5.75,6.03,352000,0.50
+1985-10-18,5.75,5.89,5.68,5.75,114000,0.48
+1985-10-17,5.82,5.89,5.75,5.75,242800,0.48
+1985-10-16,5.75,5.82,5.68,5.82,154000,0.48
+1985-10-15,5.68,5.82,5.68,5.82,166000,0.48
+1985-10-14,5.61,5.75,5.47,5.75,177200,0.48
+1985-10-11,5.68,5.75,5.61,5.61,166800,0.47
+1985-10-10,5.82,5.82,5.68,5.68,218800,0.47
+1985-10-09,5.54,5.82,5.54,5.82,187200,0.48
+1985-10-08,5.61,5.61,5.54,5.54,350000,0.46
+1985-10-07,5.75,5.82,5.61,5.68,494800,0.47
+1985-10-04,5.96,5.96,5.68,5.82,96400,0.48
+1985-10-03,5.96,6.03,5.89,5.96,160400,0.49
+1985-10-02,5.96,6.10,5.96,6.03,340000,0.50
+1985-10-01,5.89,5.96,5.75,5.96,467200,0.49
+1985-09-30,5.75,6.03,5.75,5.89,277600,0.49
+1985-09-26,5.33,5.68,5.33,5.68,490400,0.47
+1985-09-25,5.40,5.40,5.26,5.26,146000,0.44
+1985-09-24,5.47,5.54,5.33,5.47,146000,0.45
+1985-09-23,5.61,5.75,5.47,5.54,178800,0.46
+1985-09-20,5.54,5.61,5.54,5.61,187200,0.47
+1985-09-19,5.54,5.61,5.54,5.54,66000,0.46
+1985-09-18,5.54,5.61,5.54,5.54,144800,0.46
+1985-09-17,5.68,5.68,5.54,5.54,162400,0.46
+1985-09-16,5.61,5.75,5.61,5.68,104800,0.47
+1985-09-13,5.75,5.82,5.61,5.61,219200,0.47
+1985-09-12,5.82,5.89,5.75,5.75,188800,0.48
+1985-09-11,5.75,5.89,5.75,5.89,161600,0.49
+1985-09-10,5.89,5.96,5.89,5.89,118800,0.49
+1985-09-09,5.96,6.03,5.89,5.89,182800,0.49
+1985-09-06,5.96,6.03,5.96,6.03,50400,0.50
+1985-09-05,6.03,6.03,5.96,5.96,109200,0.49
+1985-09-04,6.03,6.10,5.96,6.03,77200,0.50
+1985-09-03,6.17,6.17,5.96,6.10,95200,0.51
+1985-08-30,5.96,6.17,5.96,6.10,84800,0.51
+1985-08-29,6.17,6.17,5.89,5.96,236000,0.49
+1985-08-28,6.17,6.32,6.17,6.17,200400,0.51
+1985-08-27,6.32,6.46,6.17,6.17,52400,0.51
+1985-08-26,6.32,6.39,6.17,6.39,136000,0.53
+1985-08-23,6.39,6.46,6.24,6.32,138000,0.52
+1985-08-22,6.46,6.60,6.39,6.39,227600,0.53
+1985-08-21,6.10,6.46,6.10,6.39,363600,0.53
+1985-08-20,6.03,6.17,5.96,6.03,377600,0.50
+1985-08-19,5.75,6.10,5.75,5.96,298400,0.49
+1985-08-16,6.03,6.03,5.75,5.75,912800,0.48
+1985-08-15,6.39,6.39,6.17,6.17,304800,0.51
+1985-08-14,6.39,6.46,6.24,6.32,417600,0.52
+1985-08-13,6.60,6.60,6.46,6.46,179600,0.53
+1985-08-12,6.67,6.67,6.53,6.53,224000,0.54
+1985-08-09,6.60,6.67,6.53,6.67,142400,0.55
+1985-08-08,6.67,6.74,6.60,6.60,184400,0.55
+1985-08-07,6.39,6.88,6.32,6.60,645200,0.55
+1985-08-06,6.67,6.67,6.46,6.46,390000,0.53
+1985-08-05,6.60,6.60,6.46,6.60,396000,0.55
+1985-08-02,7.02,7.02,6.60,6.74,672000,0.56
+1985-08-01,7.16,7.16,7.02,7.02,223200,0.58
+1985-07-31,7.16,7.23,7.02,7.16,183600,0.59
+1985-07-30,7.16,7.37,7.16,7.30,87200,0.60
+1985-07-29,7.30,7.30,7.09,7.16,148400,0.59
+1985-07-26,7.30,7.44,7.23,7.30,180800,0.60
+1985-07-25,7.09,7.51,6.95,7.37,418800,0.61
+1985-07-24,7.30,7.44,7.02,7.23,448000,0.60
+1985-07-23,7.51,7.65,7.37,7.58,729200,0.63
+1985-07-22,7.65,7.65,7.37,7.51,397600,0.62
+1985-07-19,7.65,7.72,7.58,7.72,307200,0.64
+1985-07-18,7.86,7.93,7.72,7.72,324000,0.64
+1985-07-17,8.14,8.28,7.79,7.93,1408400,0.66
+1985-07-16,8.07,8.07,7.79,8.07,1634000,0.67
+1985-07-15,8.00,8.28,8.00,8.14,857600,0.67
+1985-07-12,7.79,8.00,7.79,8.00,486400,0.66
+1985-07-11,7.65,7.79,7.51,7.72,355200,0.64
+1985-07-10,7.79,7.79,7.51,7.65,422400,0.63
+1985-07-09,7.58,8.00,7.58,7.72,1545200,0.64
+1985-07-08,7.44,7.72,7.37,7.58,670400,0.63
+1985-07-05,7.30,7.51,7.30,7.44,521600,0.62
+1985-07-03,7.09,7.30,7.09,7.16,385200,0.59
+1985-07-02,6.88,7.23,6.88,7.16,733200,0.59
+1985-07-01,6.81,7.02,6.74,6.81,601200,0.56
+1985-06-28,6.60,6.88,6.60,6.74,229200,0.56
+1985-06-27,6.88,6.95,6.60,6.60,354800,0.55
+1985-06-26,6.88,6.95,6.81,6.81,241600,0.56
+1985-06-25,6.60,6.81,6.60,6.81,368400,0.56
+1985-06-24,6.74,6.74,6.53,6.53,272800,0.54
+1985-06-21,7.02,7.02,6.74,6.74,373600,0.56
+1985-06-20,6.95,7.02,6.81,7.02,341200,0.58
+1985-06-19,6.81,7.09,6.81,6.95,826000,0.58
+1985-06-18,6.67,6.81,6.67,6.81,782400,0.56
+1985-06-17,6.32,6.60,6.24,6.60,361600,0.55
+1985-06-14,6.39,6.39,6.24,6.39,238800,0.53
+1985-06-13,6.17,6.39,6.10,6.39,289200,0.53
+1985-06-12,6.03,6.17,6.03,6.17,318000,0.51
+1985-06-11,6.03,6.03,5.89,5.89,200400,0.49
+1985-06-10,6.10,6.10,5.96,6.03,372800,0.50
+1985-06-07,6.32,6.67,6.03,6.17,391200,0.51
+1985-06-06,6.46,6.46,6.24,6.39,127200,0.53
+1985-06-05,6.46,6.53,6.39,6.46,228000,0.53
+1985-06-04,6.53,6.53,6.24,6.39,293200,0.53
+1985-06-03,6.46,6.60,6.39,6.53,410000,0.54
+1985-05-31,6.95,6.95,6.46,6.60,492000,0.55
+1985-05-30,7.16,7.58,6.88,7.02,641600,0.58
+1985-05-29,6.95,7.23,6.95,7.02,1438400,0.58
+1985-05-28,6.74,7.02,6.60,6.95,990000,0.58
+1985-05-24,6.81,6.88,6.60,6.67,675600,0.55
+1985-05-23,6.53,6.95,6.53,6.88,1809200,0.57
+1985-05-22,6.24,6.74,6.24,6.53,462400,0.54
+1985-05-21,6.46,6.46,6.32,6.39,618000,0.53
+1985-05-20,6.39,6.46,6.32,6.39,1459200,0.53
+1985-05-17,5.68,6.17,5.54,6.17,652000,0.51
+1985-05-16,5.75,5.82,5.33,5.75,614000,0.48
+1985-05-15,6.03,6.17,5.89,5.89,293200,0.49
+1985-05-14,5.82,6.03,5.75,6.03,211200,0.50
+1985-05-13,5.82,5.96,5.82,5.82,218000,0.48
+1985-05-10,5.61,5.89,5.61,5.82,206400,0.48
+1985-05-09,5.61,5.68,5.54,5.68,198400,0.47
+1985-05-08,5.96,5.96,5.68,5.75,394800,0.48
+1985-05-07,6.10,6.10,5.96,6.03,137200,0.50
+1985-05-06,6.17,6.17,6.03,6.10,493600,0.51
+1985-05-03,6.32,6.32,6.10,6.17,535200,0.51
+1985-05-02,6.10,6.32,6.10,6.24,419600,0.52
+1985-05-01,6.24,6.32,6.10,6.17,179200,0.51
+1985-04-30,6.46,6.46,6.17,6.24,731600,0.52
+1985-04-29,6.24,6.39,6.17,6.32,678400,0.52
+1985-04-26,6.17,6.32,6.03,6.17,1101200,0.51
+1985-04-25,5.89,6.17,5.89,6.17,428400,0.51
+1985-04-24,6.17,6.17,5.89,5.89,428800,0.49
+1985-04-23,6.32,6.39,5.96,6.10,594400,0.51
+1985-04-22,6.53,6.53,6.32,6.39,541200,0.53
+1985-04-19,6.39,6.60,6.32,6.60,579600,0.55
+1985-04-18,6.53,6.60,6.32,6.39,1720400,0.53
+1985-04-17,6.24,6.81,6.10,6.81,1880800,0.56
+1985-04-16,6.32,6.39,6.10,6.24,220000,0.52
+1985-04-15,6.24,6.39,6.24,6.32,547200,0.52
+1985-04-12,6.24,6.32,6.17,6.24,488000,0.52
+1985-04-11,6.10,6.32,6.03,6.24,510000,0.52
+1985-04-10,6.24,6.46,5.96,5.96,1200400,0.49
+1985-04-09,6.32,6.39,6.17,6.24,1058400,0.52
+1985-04-08,6.24,6.24,6.10,6.17,1031200,0.51
+1985-04-04,5.82,6.17,5.33,6.10,1586000,0.51
+1985-04-03,5.40,5.75,5.40,5.75,831600,0.48
+1985-04-02,5.54,5.68,5.40,5.47,500400,0.45
+1985-04-01,5.40,5.54,5.40,5.47,174800,0.45
+1985-03-29,5.33,5.47,5.33,5.47,391200,0.45
+1985-03-28,5.26,5.47,5.19,5.26,309200,0.44
+1985-03-27,4.98,5.19,4.98,5.19,245200,0.43
+1985-03-26,4.98,5.05,4.98,5.05,90800,0.42
+1985-03-25,5.05,5.05,4.91,5.05,159200,0.42
+1985-03-22,4.98,5.12,4.98,4.98,241200,0.41
+1985-03-21,4.91,5.05,4.84,4.91,312400,0.41
+1985-03-20,5.33,5.40,4.84,4.91,672000,0.41
+1985-03-19,5.33,5.33,5.19,5.33,330800,0.44
+1985-03-18,5.47,5.47,5.19,5.26,541200,0.44
+1985-03-15,5.54,5.61,5.40,5.47,582000,0.45
+1985-03-14,5.61,5.61,5.47,5.54,356400,0.46
+1985-03-13,5.61,5.61,5.54,5.54,209600,0.46
+1985-03-12,5.54,5.61,5.40,5.61,654400,0.47
+1985-03-11,5.61,5.61,5.33,5.40,567200,0.45
+1985-03-08,5.75,5.75,5.54,5.61,410400,0.47
+1985-03-07,5.82,5.82,5.68,5.75,254000,0.48
+1985-03-06,5.75,5.82,5.68,5.82,305200,0.48
+1985-03-05,5.89,5.89,5.68,5.68,454400,0.47
+1985-03-04,5.75,5.96,5.68,5.89,781600,0.49
+1985-03-01,6.17,6.17,5.68,5.75,2232800,0.48
+1985-02-28,5.75,6.10,5.75,5.96,1892400,0.49
+1985-02-27,5.61,5.82,5.47,5.82,522000,0.48
+1985-02-26,5.61,5.61,5.47,5.54,350800,0.46
+1985-02-25,5.75,5.75,5.47,5.61,439600,0.47
+1985-02-22,5.61,5.82,5.61,5.75,966000,0.48
+1985-02-21,5.12,5.68,5.12,5.54,1024400,0.46
+1985-02-20,5.05,5.19,4.98,5.19,445600,0.43
+1985-02-19,5.19,5.26,5.12,5.12,251600,0.42
+1985-02-15,5.26,5.33,5.19,5.26,459200,0.44
+1985-02-14,5.40,5.40,5.26,5.33,621600,0.44
+1985-02-13,5.54,5.54,5.33,5.47,472000,0.45
+1985-02-12,5.61,5.61,5.19,5.47,929600,0.45
+1985-02-11,5.82,5.82,5.40,5.61,1038800,0.47
+1985-02-08,5.47,5.96,5.40,5.75,2118400,0.48
+1985-02-07,4.84,5.54,4.77,5.54,2515600,0.46
+1985-02-06,4.77,4.91,4.70,4.84,1003600,0.40
+1985-02-05,4.91,4.91,4.70,4.70,936000,0.39
+1985-02-04,4.77,4.98,4.77,4.91,1960400,0.41
+1985-02-01,4.56,4.84,4.56,4.77,3357600,0.40
+1985-01-31,3.93,4.21,3.86,4.14,1358000,0.34
+1985-01-30,4.00,4.00,3.79,3.93,404400,0.33
+1985-01-29,4.00,4.00,3.86,4.00,613200,0.33
+1985-01-28,3.93,4.00,3.79,4.00,360400,0.33
+1985-01-25,3.86,3.93,3.86,3.93,514800,0.33
+1985-01-24,3.93,3.93,3.72,3.79,353600,0.31
+1985-01-23,4.21,4.21,3.79,3.93,1228400,0.33
+1985-01-22,4.07,4.28,3.93,4.21,1688000,0.35
+1985-01-21,4.00,4.07,3.86,3.93,888000,0.33
+1985-01-18,3.72,4.14,3.72,4.14,1357600,0.34
+1985-01-17,3.51,3.72,3.44,3.72,679600,0.31
+1985-01-16,3.44,3.51,3.37,3.51,759200,0.29
+1985-01-15,3.79,3.79,3.72,3.72,238800,0.31
+1985-01-14,3.79,3.79,3.72,3.79,312800,0.31
+1985-01-11,3.79,3.79,3.72,3.72,316800,0.31
+1985-01-10,3.86,3.86,3.72,3.79,826800,0.31
+1985-01-09,3.58,3.86,3.58,3.86,583600,0.32
+1985-01-08,4.00,4.00,3.58,3.72,333200,0.31
+1985-01-07,4.07,4.07,3.86,4.00,393600,0.33
+1985-01-04,3.79,4.00,3.72,4.00,599200,0.33
+1985-01-03,3.65,3.72,3.58,3.72,149600,0.31
+1985-01-02,3.58,3.65,3.51,3.65,250400,0.30
+1984-12-31,3.58,3.86,3.44,3.51,902000,0.29
+1984-12-28,3.79,3.79,3.51,3.65,473200,0.30
+1984-12-27,3.86,3.86,3.72,3.79,435200,0.31
+1984-12-26,4.07,4.07,3.93,3.93,327200,0.33
+1984-12-24,4.00,4.14,3.93,4.00,311600,0.33
+1984-12-21,3.86,4.07,3.79,4.07,372000,0.34
+1984-12-20,4.07,4.07,3.79,3.93,270800,0.33
+1984-12-19,4.07,4.14,4.00,4.00,351600,0.33
+1984-12-18,4.35,4.35,3.93,4.07,438400,0.34
+1984-12-17,4.28,4.49,4.21,4.28,816000,0.35
+1984-12-14,4.07,4.07,4.00,4.07,274400,0.34
+1984-12-13,4.07,4.14,4.00,4.07,207200,0.34
+1984-12-12,4.07,4.14,4.00,4.07,287600,0.34
+1984-12-11,4.28,4.28,4.00,4.14,446800,0.34
+1984-12-10,3.93,4.35,3.86,4.28,790000,0.35
+1984-12-07,3.79,4.07,3.72,3.93,994000,0.33
+1984-12-06,3.44,3.79,3.44,3.79,532400,0.31
+1984-12-05,3.44,3.51,3.37,3.51,344400,0.29
+1984-12-04,3.37,3.51,3.37,3.51,378000,0.29
+1984-12-03,3.37,3.44,3.37,3.37,242000,0.28
+1984-11-30,3.37,3.44,3.37,3.37,227600,0.28
+1984-11-29,3.37,3.44,3.37,3.37,256800,0.28
+1984-11-28,3.37,3.44,3.37,3.37,292800,0.28
+1984-11-27,3.51,3.51,3.37,3.44,353600,0.28
+1984-11-26,3.65,3.65,3.51,3.58,248400,0.30
+1984-11-23,3.72,3.79,3.58,3.58,150000,0.30
+1984-11-21,3.72,3.79,3.65,3.79,314800,0.31
+1984-11-20,3.58,3.65,3.51,3.65,332000,0.30
+1984-11-19,3.44,3.58,3.44,3.51,348400,0.29
+1984-11-16,3.37,3.51,3.37,3.44,1290400,0.28
+1984-11-15,3.72,3.79,3.30,3.30,1476000,0.27
+1984-11-14,4.00,4.00,3.79,3.86,1274800,0.32
+1984-11-13,4.14,4.14,3.93,4.00,586800,0.33
+1984-11-12,4.07,4.21,3.93,4.07,774400,0.34
+1984-11-09,4.42,4.49,4.35,4.35,239600,0.36
+1984-11-08,4.42,4.49,4.42,4.49,103600,0.37
+1984-11-07,4.56,4.56,4.42,4.42,112800,0.37
+1984-11-06,4.56,4.63,4.49,4.56,220000,0.38
+1984-11-05,4.70,4.70,4.49,4.56,189600,0.38
+1984-11-02,4.63,4.70,4.63,4.70,99200,0.39
+1984-11-01,4.77,4.77,4.63,4.63,180800,0.38
+1984-10-31,4.63,4.77,4.63,4.77,105600,0.40
+1984-10-30,4.70,4.70,4.63,4.63,129200,0.38
+1984-10-29,4.63,4.70,4.56,4.63,170800,0.38
+1984-10-26,4.70,4.70,4.63,4.70,147200,0.39
+1984-10-25,4.84,4.84,4.63,4.63,206400,0.38
+1984-10-24,4.91,5.05,4.70,4.77,607200,0.40
+1984-10-23,4.42,4.84,4.28,4.56,732800,0.38
+1984-10-22,4.42,4.49,4.28,4.35,707600,0.36
+1984-10-19,4.56,4.56,4.42,4.49,359200,0.37
+1984-10-18,4.49,4.63,4.49,4.49,370800,0.37
+1984-10-17,4.77,4.84,4.63,4.63,101200,0.38
+1984-10-16,4.84,4.91,4.70,4.70,139200,0.39
+1984-10-15,4.98,4.98,4.84,4.84,102800,0.40
+1984-10-12,4.98,4.98,4.84,4.91,143200,0.41
+1984-10-11,5.05,5.12,4.91,4.91,283600,0.41
+1984-10-10,4.84,4.98,4.77,4.98,140000,0.41
+1984-10-09,5.19,5.19,4.77,4.84,200400,0.40
+1984-10-08,4.91,5.19,4.84,5.19,198000,0.43
+1984-10-05,4.49,4.91,4.49,4.84,477200,0.40
+1984-10-04,4.56,4.63,4.42,4.42,603200,0.37
+1984-10-03,4.84,4.91,4.63,4.63,264400,0.38
+1984-10-02,4.84,4.98,4.84,4.91,258000,0.41
+1984-10-01,5.05,5.12,4.84,4.91,414800,0.41
+1984-09-28,5.12,5.12,5.05,5.12,173200,0.42
+1984-09-27,5.12,5.19,5.05,5.05,172400,0.42
+1984-09-26,5.19,5.26,5.12,5.19,209200,0.43
+1984-09-25,5.19,5.26,5.12,5.12,233200,0.42
+1984-09-24,5.19,5.26,5.19,5.26,252000,0.44
+1984-09-21,5.12,5.26,5.12,5.26,215200,0.44
+1984-09-20,5.26,5.26,5.12,5.19,233600,0.43
+1984-09-19,5.26,5.26,5.19,5.26,141600,0.44
+1984-09-18,5.26,5.33,5.19,5.33,160400,0.44
+1984-09-17,5.12,5.33,5.12,5.26,398000,0.44
+1984-09-14,5.33,5.33,5.12,5.19,292800,0.43
+1984-09-13,5.19,5.26,5.19,5.26,202400,0.44
+1984-09-12,5.33,5.33,5.12,5.12,566400,0.42
+1984-09-11,5.33,5.40,5.26,5.26,148000,0.44
+1984-09-10,5.33,5.33,5.19,5.26,215200,0.44
+1984-09-07,5.33,5.40,5.26,5.33,109600,0.44
+1984-09-06,5.33,5.40,5.26,5.40,344800,0.45
+1984-09-05,4.98,5.19,4.91,5.19,278800,0.43
+1984-09-04,5.26,5.26,4.98,4.98,292000,0.41
+1984-08-31,5.26,5.33,5.12,5.26,360800,0.44
+1984-08-30,5.33,5.33,5.12,5.26,162800,0.44
+1984-08-29,5.33,5.33,5.19,5.33,341200,0.44
+1984-08-28,5.40,5.40,4.98,5.33,1347200,0.44
+1984-08-27,4.49,5.47,4.49,5.40,1751600,0.45
+1984-08-24,4.49,4.70,4.49,4.63,715600,0.38
+1984-08-23,4.28,4.42,4.21,4.35,696800,0.36
+1984-08-22,4.56,4.56,4.28,4.35,521600,0.36
+1984-08-21,4.63,4.70,4.49,4.56,612400,0.38
+1984-08-20,4.77,4.91,4.63,4.70,356000,0.39
+1984-08-17,4.77,4.84,4.77,4.77,232800,0.40
+1984-08-16,4.91,4.98,4.77,4.77,647600,0.40
+1984-08-15,5.05,5.05,4.84,4.84,180400,0.40
+1984-08-14,5.19,5.19,4.98,5.05,250400,0.42
+1984-08-13,4.84,5.26,4.77,5.12,998400,0.42
+1984-08-10,4.70,4.91,4.70,4.84,699200,0.40
+1984-08-09,4.42,4.70,4.42,4.63,358400,0.38
+1984-08-08,4.56,4.63,4.28,4.49,440800,0.37
+1984-08-07,4.56,4.77,4.56,4.56,546000,0.38
+1984-08-06,4.78,4.85,4.50,4.57,844400,0.37
+1984-08-03,4.43,4.78,4.02,4.71,1289200,0.38
+1984-08-02,4.02,4.29,4.02,4.22,463200,0.34
+1984-08-01,3.81,4.02,3.81,4.02,411600,0.32
+1984-07-31,3.74,3.81,3.67,3.81,670400,0.31
+1984-07-30,3.74,3.81,3.67,3.74,656800,0.30
+1984-07-27,3.81,3.88,3.67,3.74,317600,0.30
+1984-07-26,3.95,4.02,3.74,3.81,427200,0.31
+1984-07-25,3.60,4.08,3.60,4.02,1308000,0.32
+1984-07-24,3.81,3.88,3.53,3.67,1648000,0.30
+1984-07-23,3.88,3.88,3.74,3.88,742000,0.31
+1984-07-20,3.95,4.08,3.88,3.95,1453600,0.32
+1984-07-19,4.50,4.57,3.32,3.95,1928000,0.32
+1984-07-18,4.71,4.92,4.43,4.57,1023600,0.37
+1984-07-17,4.85,4.92,4.71,4.78,831600,0.39
+1984-07-16,5.12,5.12,4.71,4.92,1092400,0.40
+1984-07-13,5.33,5.33,5.12,5.12,432800,0.41
+1984-07-12,5.40,5.40,5.26,5.26,264000,0.43
+1984-07-11,5.47,5.54,5.40,5.40,417600,0.44
+1984-07-10,5.75,5.82,5.54,5.61,596400,0.45
+1984-07-09,5.33,5.75,5.33,5.75,551600,0.46
+1984-07-06,5.47,5.47,5.26,5.33,313200,0.43
+1984-07-05,5.33,5.68,5.33,5.47,564400,0.44
+1984-07-03,5.05,5.54,4.92,5.26,2165200,0.43
+1984-07-02,5.12,5.19,4.92,5.05,1184400,0.41
+1984-06-29,5.88,5.95,5.26,5.33,1143600,0.43
+1984-06-28,5.88,6.02,5.82,5.82,2112800,0.47
+1984-06-27,5.33,6.02,5.33,5.82,2635200,0.47
+1984-06-26,4.85,5.54,4.78,5.26,2071200,0.43
+1984-06-25,4.71,4.85,4.71,4.85,860400,0.39
+1984-06-22,4.85,4.92,4.78,4.78,467200,0.39
+1984-06-21,5.12,5.19,4.85,4.85,566800,0.39
+1984-06-20,5.19,5.19,5.05,5.19,298800,0.42
+1984-06-19,5.26,5.26,5.19,5.26,550800,0.43
+1984-06-18,5.26,5.26,5.19,5.26,236000,0.43
+1984-06-15,5.19,5.26,5.12,5.19,651600,0.42
+1984-06-14,5.33,5.33,5.19,5.26,613200,0.43
+1984-06-13,5.05,5.40,5.05,5.26,458400,0.43
+1984-06-12,5.05,5.12,4.71,5.12,2494000,0.41
+1984-06-11,5.75,5.75,5.12,5.12,2128800,0.41
+1984-06-08,5.82,5.82,5.68,5.68,795600,0.46
+1984-06-07,5.88,5.88,5.75,5.75,404800,0.46
+1984-06-06,5.95,5.95,5.82,5.95,281200,0.48
+1984-06-05,6.02,6.02,5.88,6.02,392800,0.49
+1984-06-04,6.02,6.09,5.95,5.95,511600,0.48
+1984-06-01,5.82,6.09,5.82,6.02,516800,0.49
+1984-05-31,5.75,5.82,5.75,5.75,672800,0.46
+1984-05-30,6.09,6.09,5.54,5.75,1332400,0.46
+1984-05-29,6.30,6.30,6.16,6.23,177600,0.50
+1984-05-25,6.44,6.44,6.23,6.30,184800,0.51
+1984-05-24,6.44,6.51,6.37,6.37,306000,0.52
+1984-05-23,6.44,6.44,6.37,6.44,358000,0.52
+1984-05-22,6.44,6.44,6.37,6.37,166400,0.52
+1984-05-21,6.51,6.51,6.37,6.37,170000,0.52
+1984-05-18,6.51,6.51,6.37,6.37,417200,0.52
+1984-05-17,6.51,6.58,6.44,6.44,316400,0.52
+1984-05-16,6.23,6.58,6.23,6.44,505600,0.52
+1984-05-15,6.09,6.23,6.02,6.16,335600,0.50
+1984-05-14,6.09,6.09,5.95,6.09,1217600,0.49
+1984-05-11,6.23,6.23,6.16,6.16,198000,0.50
+1984-05-10,6.16,6.30,6.16,6.23,372400,0.50
+1984-05-09,6.24,6.24,6.17,6.24,388800,0.50
+1984-05-08,6.24,6.24,6.17,6.17,352400,0.49
+1984-05-07,6.58,6.58,6.17,6.31,2501600,0.50
+1984-05-04,6.65,7.06,6.51,6.58,178800,0.52
+1984-05-03,6.79,6.86,6.58,6.65,428400,0.53
+1984-05-02,6.65,6.79,6.58,6.72,596400,0.53
+1984-05-01,6.24,6.72,6.17,6.58,665200,0.52
+1984-04-30,6.31,6.31,6.17,6.24,438000,0.50
+1984-04-27,6.44,6.51,6.24,6.31,524400,0.50
+1984-04-26,6.86,6.86,6.03,6.44,996800,0.51
+1984-04-25,6.92,7.06,6.92,6.99,975600,0.56
+1984-04-24,7.47,7.47,6.92,6.99,1243600,0.56
+1984-04-23,7.47,7.54,7.40,7.47,156800,0.59
+1984-04-19,7.61,7.68,7.47,7.54,123600,0.60
+1984-04-18,7.75,7.75,7.61,7.68,146400,0.61
+1984-04-17,7.95,7.95,7.75,7.75,94400,0.62
+1984-04-16,8.23,8.23,7.82,7.95,192000,0.63
+1984-04-13,8.23,8.30,8.09,8.30,173200,0.66
+1984-04-12,8.16,8.23,8.02,8.23,145200,0.65
+1984-04-11,8.09,8.16,7.95,8.09,74800,0.64
+1984-04-10,7.88,8.09,7.82,8.02,84800,0.64
+1984-04-09,7.95,8.02,7.82,7.88,171600,0.63
+1984-04-06,7.95,7.95,7.82,7.95,426800,0.63
+1984-04-05,8.02,8.09,7.95,7.95,264800,0.63
+1984-04-04,7.68,8.09,7.68,8.09,254800,0.64
+1984-04-03,7.82,7.82,7.54,7.68,272800,0.61
+1984-04-02,7.95,8.02,7.82,7.82,118800,0.62
+1984-03-30,7.95,8.09,7.82,7.95,156800,0.63
+1984-03-29,7.88,8.09,7.82,8.02,299600,0.64
+1984-03-28,7.47,7.95,7.47,7.88,273600,0.63
+1984-03-27,7.27,7.47,7.27,7.47,165600,0.59
+1984-03-26,7.20,7.47,7.20,7.27,143600,0.58
+1984-03-23,7.20,7.34,7.13,7.13,277600,0.57
+1984-03-22,7.27,7.54,7.20,7.27,714000,0.58
+1984-03-21,7.40,7.47,6.99,7.27,2238800,0.58
+1984-03-20,7.61,8.02,7.47,7.82,593600,0.62
+1984-03-19,7.20,7.54,6.99,7.47,1303600,0.59
+1984-03-16,7.54,7.68,6.99,6.99,2309600,0.56
+1984-03-15,8.16,8.23,7.47,7.47,1780400,0.59
+1984-03-14,8.23,8.23,8.16,8.23,296800,0.65
+1984-03-13,8.36,8.50,8.09,8.23,717600,0.65
+1984-03-12,8.50,8.50,8.16,8.36,776400,0.66
+1984-03-09,8.50,8.57,8.43,8.43,677200,0.67
+1984-03-08,8.50,8.71,8.36,8.64,489600,0.69
+1984-03-07,8.50,8.57,8.36,8.50,458800,0.68
+1984-03-06,8.57,8.71,8.57,8.57,462000,0.68
+1984-03-05,8.57,8.57,8.36,8.57,671600,0.68
+1984-03-02,8.84,8.98,8.71,8.71,698400,0.69
+1984-03-01,8.57,8.91,8.50,8.84,1054800,0.70
+1984-02-29,8.71,8.71,7.68,8.57,3716800,0.68
+1984-02-28,9.87,9.87,8.98,8.98,1561600,0.71
+1984-02-27,9.74,9.74,9.74,9.74,315600,0.77
+1984-02-24,10.15,10.22,10.01,10.08,306400,0.80
+1984-02-23,10.22,10.28,9.80,9.94,499600,0.79
+1984-02-22,10.22,10.42,10.08,10.22,270400,0.81
+1984-02-21,10.22,10.28,10.01,10.15,538800,0.81
+1984-02-17,10.15,10.42,10.15,10.22,744800,0.81
+1984-02-16,10.28,10.35,9.94,10.22,294000,0.81
+1984-02-15,10.83,10.83,10.15,10.42,436400,0.83
+1984-02-14,10.56,10.83,10.56,10.76,186400,0.86
+1984-02-13,10.97,10.97,10.42,10.49,208400,0.83
+1984-02-10,11.38,11.38,11.11,11.11,74400,0.88
+1984-02-09,11.24,11.45,10.83,11.38,187200,0.90
+1984-02-08,11.59,11.66,11.31,11.38,152800,0.90
+1984-02-07,12.00,12.07,11.66,11.66,123200,0.93
+1984-02-06,12.14,12.20,11.93,12.07,98800,0.96
+1984-02-03,12.01,12.42,12.01,12.01,260000,0.95
+1984-02-02,12.35,12.48,12.01,12.01,203600,0.95
+1984-02-01,12.62,12.83,12.42,12.62,333600,0.99
+1984-01-31,12.01,13.03,11.94,12.96,590400,1.02
+1984-01-30,12.21,12.42,12.01,12.01,230000,0.95
+1984-01-27,12.21,12.48,12.14,12.48,208400,0.98
+1984-01-26,12.42,12.55,12.35,12.42,183600,0.98
+1984-01-25,12.21,12.76,12.21,12.42,395600,0.98
+1984-01-24,12.28,12.42,12.14,12.28,220800,0.97
+1984-01-23,12.42,12.55,12.28,12.35,186000,0.97
+1984-01-20,12.14,12.48,12.14,12.42,371200,0.98
+1984-01-19,12.14,12.28,11.94,12.01,272400,0.95
+1984-01-18,12.01,12.14,11.94,12.01,316000,0.95
+1984-01-17,12.35,12.35,11.94,12.07,130400,0.95
+1984-01-16,12.21,12.35,12.14,12.35,90000,0.97
+1984-01-13,12.69,12.69,12.14,12.35,277600,0.97
+1984-01-12,12.55,12.89,12.48,12.55,335200,0.99
+1984-01-11,12.01,12.42,12.01,12.42,435200,0.98
+1984-01-10,12.69,12.83,12.21,12.35,309600,0.97
+1984-01-09,12.55,12.96,12.42,12.69,648000,1.00
+1984-01-06,11.80,12.42,11.73,12.42,342400,0.98
+1984-01-05,11.87,12.01,11.67,11.73,406000,0.92
+1984-01-04,11.32,11.60,11.19,11.60,540000,0.91
+1984-01-03,11.39,11.39,11.26,11.39,132800,0.90
+1983-12-30,11.12,11.39,11.05,11.39,211200,0.90
+1983-12-29,11.32,11.39,11.05,11.19,528800,0.88
+1983-12-28,11.46,11.67,11.26,11.32,314400,0.89
+1983-12-27,11.46,11.53,11.26,11.46,404000,0.90
+1983-12-23,11.12,11.19,11.05,11.19,222800,0.88
+1983-12-22,11.53,11.53,11.12,11.19,345200,0.88
+1983-12-21,11.87,12.07,11.73,11.73,358800,0.92
+1983-12-20,11.87,12.01,11.73,11.87,243600,0.93
+1983-12-19,11.94,11.94,11.73,11.80,142000,0.93
+1983-12-16,11.73,11.94,11.60,11.87,171600,0.93
+1983-12-15,11.39,11.73,11.26,11.73,218400,0.92
+1983-12-14,11.32,11.39,11.05,11.26,222000,0.89
+1983-12-13,11.12,11.26,11.05,11.19,79600,0.88
+1983-12-12,11.19,11.26,10.98,11.19,102800,0.88
+1983-12-09,11.39,11.39,10.98,11.32,114800,0.89
+1983-12-08,11.46,11.53,11.19,11.32,182400,0.89
+1983-12-07,11.67,11.67,11.39,11.46,204400,0.90
+1983-12-06,11.67,11.80,11.60,11.67,116000,0.92
+1983-12-05,11.67,11.80,11.67,11.73,128400,0.92
+1983-12-02,11.73,11.87,11.60,11.73,165600,0.92
+1983-12-01,11.73,11.87,11.53,11.80,166800,0.93
+1983-11-30,11.60,11.87,11.46,11.67,298800,0.92
+1983-11-29,11.46,11.73,11.46,11.60,322000,0.91
+1983-11-28,11.67,11.67,11.46,11.60,266400,0.91
+1983-11-25,11.32,11.67,11.19,11.60,358000,0.91
+1983-11-23,11.12,11.32,10.91,11.32,324000,0.89
+1983-11-22,10.44,11.12,10.37,11.05,435200,0.87
+1983-11-21,10.64,10.64,10.30,10.37,636800,0.82
+1983-11-18,11.26,11.32,10.71,10.85,500800,0.85
+1983-11-17,11.12,11.26,11.05,11.12,572000,0.88
+1983-11-16,11.19,11.32,10.91,11.12,253200,0.88
+1983-11-15,11.26,11.32,11.05,11.19,304400,0.88
+1983-11-14,11.39,11.53,11.32,11.32,155600,0.89
+1983-11-11,11.46,11.60,11.32,11.60,197200,0.91
+1983-11-10,11.53,11.80,11.46,11.60,171600,0.91
+1983-11-09,11.67,12.01,11.53,11.73,327200,0.92
+1983-11-08,11.32,12.01,11.26,11.73,253200,0.92
+1983-11-07,11.19,11.32,10.91,11.26,204400,0.89
+1983-11-04,10.44,11.26,10.44,11.26,521200,0.89
+1983-11-03,10.44,10.51,10.03,10.44,658800,0.82
+1983-11-02,10.99,10.99,10.11,10.31,691600,0.80
+1983-11-01,11.46,11.46,10.85,10.85,1134000,0.85
+1983-10-31,12.28,12.28,11.19,11.53,510000,0.90
+1983-10-28,12.34,12.41,12.14,12.21,250400,0.95
+1983-10-27,12.21,12.34,11.94,12.34,478800,0.96
+1983-10-26,12.21,12.34,12.21,12.28,660800,0.96
+1983-10-25,11.87,12.62,11.87,12.00,654400,0.94
+1983-10-24,11.94,12.00,11.67,11.87,1104000,0.92
+1983-10-21,12.48,12.62,11.53,11.94,270800,0.93
+1983-10-20,12.75,12.75,12.48,12.68,504000,0.99
+1983-10-19,12.89,13.02,12.34,12.89,1083600,1.00
+1983-10-18,13.90,14.04,12.89,13.02,2214400,1.01
+1983-10-17,14.31,14.38,14.11,14.11,294400,1.10
+1983-10-14,14.79,14.79,14.11,14.18,376000,1.10
+1983-10-13,14.92,15.06,14.79,14.85,70400,1.16
+1983-10-12,14.85,15.06,14.79,14.92,57600,1.16
+1983-10-11,15.33,15.33,14.85,14.85,302800,1.16
+1983-10-10,14.92,15.46,14.79,15.46,394800,1.20
+1983-10-07,14.65,15.06,14.65,15.06,335600,1.17
+1983-10-06,14.65,14.99,14.58,14.72,149200,1.15
+1983-10-05,14.38,14.79,14.18,14.65,202000,1.14
+1983-10-04,14.99,14.99,14.11,14.24,397600,1.11
+1983-10-03,15.74,15.74,14.92,14.99,918800,1.17
+1983-09-30,15.87,15.87,15.67,15.87,43200,1.24
+1983-09-29,15.46,15.87,15.46,15.80,166800,1.23
+1983-09-28,15.53,15.74,15.53,15.60,113200,1.21
+1983-09-27,15.74,15.74,15.46,15.53,108800,1.21
+1983-09-26,15.87,15.87,15.53,15.87,559600,1.24
+1983-09-23,16.21,16.21,15.74,15.87,384800,1.24
+1983-09-22,16.14,16.35,16.14,16.14,364000,1.26
+1983-09-21,16.55,16.55,16.28,16.28,100400,1.27
+1983-09-20,16.21,16.62,16.21,16.55,184800,1.29
+1983-09-19,15.67,16.28,15.60,16.21,383200,1.26
+1983-09-16,15.12,15.74,15.12,15.60,218000,1.21
+1983-09-15,15.12,15.26,14.92,15.12,348400,1.18
+1983-09-14,15.12,15.26,15.12,15.19,188000,1.18
+1983-09-13,15.12,15.26,14.99,15.19,983600,1.18
+1983-09-12,16.01,16.01,15.06,15.33,1301200,1.19
+1983-09-09,15.94,16.07,15.67,15.67,152400,1.22
+1983-09-08,15.60,16.07,15.53,15.94,187600,1.24
+1983-09-07,15.12,15.53,14.65,15.53,823200,1.21
+1983-09-06,16.28,16.28,15.12,15.19,383200,1.18
+1983-09-02,16.07,16.35,16.07,16.14,110000,1.26
+1983-09-01,17.02,17.02,15.80,16.14,451200,1.26
+1983-08-31,17.36,17.36,15.87,17.16,868000,1.34
+1983-08-30,17.50,17.50,17.16,17.30,101200,1.35
+1983-08-29,17.09,17.50,17.02,17.50,113600,1.36
+1983-08-26,18.18,18.18,17.36,17.50,868000,1.36
+1983-08-25,18.72,18.85,18.18,18.31,156800,1.43
+1983-08-24,18.99,19.19,18.92,18.92,234800,1.47
+1983-08-23,18.99,19.13,18.79,18.99,344800,1.48
+1983-08-22,19.80,19.94,19.06,19.19,559200,1.49
+1983-08-19,18.92,19.53,18.85,19.53,380400,1.52
+1983-08-18,18.72,19.26,18.72,18.85,482800,1.47
+1983-08-17,18.72,18.79,18.38,18.65,317600,1.45
+1983-08-16,18.31,18.79,18.18,18.72,209200,1.46
+1983-08-15,17.84,18.72,17.84,18.31,323600,1.43
+1983-08-12,17.30,17.91,17.30,17.77,2705600,1.38
+1983-08-11,17.36,17.57,17.36,17.43,154400,1.36
+1983-08-10,17.23,17.57,17.23,17.57,118400,1.37
+1983-08-09,16.68,17.36,16.68,17.36,68800,1.35
+1983-08-08,17.02,17.02,16.62,16.68,77200,1.30
+1983-08-05,17.17,17.24,17.04,17.11,124000,1.32
+1983-08-04,17.44,17.65,17.11,17.11,137200,1.32
+1983-08-03,17.04,17.44,16.90,17.44,99600,1.35
+1983-08-02,16.90,17.24,16.83,17.04,75600,1.32
+1983-08-01,16.56,16.77,16.50,16.70,184000,1.29
+1983-07-29,17.17,17.17,16.63,16.77,129600,1.30
+1983-07-28,17.65,17.78,17.31,17.31,398000,1.34
+1983-07-27,18.39,18.39,17.71,17.85,448800,1.38
+1983-07-26,18.39,18.52,18.25,18.52,161600,1.43
+1983-07-25,18.12,18.39,17.98,18.39,214400,1.42
+1983-07-22,18.19,18.32,18.05,18.19,118400,1.41
+1983-07-21,17.85,18.19,17.85,18.12,294000,1.40
+1983-07-20,17.44,17.92,17.44,17.85,631200,1.38
+1983-07-19,16.83,17.44,16.77,17.31,146800,1.34
+1983-07-18,16.63,16.97,16.36,16.90,193600,1.31
+1983-07-15,17.44,17.44,16.50,16.56,190000,1.28
+1983-07-14,17.38,17.92,17.24,17.31,169600,1.34
+1983-07-13,17.51,17.65,17.17,17.38,95200,1.35
+1983-07-12,18.12,18.32,17.58,17.65,140800,1.37
+1983-07-11,18.12,18.12,17.51,17.98,268000,1.39
+1983-07-08,18.12,18.25,17.98,18.05,237200,1.40
+1983-07-07,18.05,18.52,18.05,18.12,517600,1.40
+1983-07-06,17.85,18.25,17.65,18.05,203200,1.40
+1983-07-05,18.25,18.25,17.85,17.92,94000,1.39
+1983-07-01,18.19,18.39,18.12,18.25,228400,1.41
+1983-06-30,17.98,18.19,17.92,17.98,236400,1.39
+1983-06-29,17.44,17.98,17.44,17.98,129200,1.39
+1983-06-28,18.39,18.39,17.65,17.65,240400,1.37
+1983-06-27,18.59,18.59,18.39,18.52,312400,1.43
+1983-06-24,18.32,18.66,18.32,18.59,620800,1.44
+1983-06-23,18.66,18.80,18.32,18.32,187200,1.42
+1983-06-22,18.52,18.80,18.19,18.52,529600,1.43
+1983-06-21,17.31,17.85,17.31,17.58,415200,1.36
+1983-06-20,16.83,17.24,16.83,17.24,502000,1.33
+1983-06-17,16.29,16.97,16.23,16.97,334000,1.31
+1983-06-16,16.50,16.63,16.23,16.23,218800,1.26
+1983-06-15,16.29,16.50,16.23,16.50,136400,1.28
+1983-06-14,16.36,16.43,16.23,16.36,367600,1.27
+1983-06-13,16.02,16.23,15.82,16.23,164400,1.26
+1983-06-10,15.82,16.02,15.82,15.89,228800,1.23
+1983-06-09,15.55,15.75,15.55,15.75,73600,1.22
+1983-06-08,15.55,15.69,15.55,15.62,71600,1.21
+1983-06-07,15.96,15.96,15.55,15.55,183200,1.20
+1983-06-06,15.82,15.96,15.82,15.82,192000,1.23
+1983-06-03,15.96,15.96,15.82,15.82,78000,1.23
+1983-06-02,15.82,15.89,15.69,15.89,178800,1.23
+1983-06-01,15.41,15.55,15.21,15.48,215600,1.20
+1983-05-31,15.62,15.96,15.35,15.41,268000,1.19
+1983-05-27,16.23,16.23,15.62,15.75,150800,1.22
+1983-05-26,16.09,16.23,15.96,16.23,241200,1.26
+1983-05-25,16.09,16.09,15.55,15.82,430400,1.23
+1983-05-24,16.50,16.50,15.89,16.09,261600,1.25
+1983-05-23,15.55,16.50,15.55,16.50,324400,1.28
+1983-05-20,15.62,15.82,15.55,15.82,162800,1.23
+1983-05-19,15.82,15.89,15.48,15.69,333200,1.21
+1983-05-18,16.02,16.50,15.48,15.82,662800,1.23
+1983-05-17,15.35,16.02,14.60,16.02,1040800,1.24
+1983-05-16,14.33,14.54,14.06,14.54,198400,1.13
+1983-05-13,14.20,14.40,13.93,14.33,324800,1.11
+1983-05-12,13.93,14.06,13.72,13.93,232000,1.08
+1983-05-11,13.54,13.67,13.33,13.60,139600,1.05
+1983-05-10,13.27,13.40,13.13,13.20,54800,1.01
+1983-05-09,13.40,13.60,13.13,13.33,87200,1.02
+1983-05-06,13.67,13.87,13.47,13.60,178800,1.05
+1983-05-05,13.54,13.60,13.40,13.47,169600,1.04
+1983-05-04,13.13,13.40,13.06,13.40,201600,1.03
+1983-05-03,12.73,13.20,12.73,13.20,1014800,1.01
+1983-05-02,12.86,13.06,12.66,12.73,294000,0.98
+1983-04-29,12.79,13.00,12.59,12.93,160800,0.99
+1983-04-28,12.53,12.59,12.39,12.46,82400,0.96
+1983-04-27,12.46,12.53,12.39,12.39,153600,0.95
+1983-04-26,12.39,12.53,12.26,12.53,129600,0.96
+1983-04-25,12.32,12.39,12.26,12.26,98000,0.94
+1983-04-22,12.32,12.39,12.26,12.26,93600,0.94
+1983-04-21,12.26,12.46,12.05,12.32,470800,0.95
+1983-04-20,11.78,12.05,11.52,12.05,599200,0.93
+1983-04-19,11.65,11.78,11.45,11.58,112000,0.89
+1983-04-18,11.58,11.78,11.38,11.65,114000,0.90
+1983-04-15,11.85,12.05,11.65,11.85,243200,0.91
+1983-04-14,12.05,12.32,11.78,12.05,782800,0.93
+1983-04-13,12.32,12.53,12.12,12.26,95200,0.94
+1983-04-12,12.66,12.86,12.46,12.66,288800,0.97
+1983-04-11,12.12,12.46,11.78,12.39,281200,0.95
+1983-04-08,11.31,11.45,11.18,11.31,92000,0.87
+1983-04-07,11.38,11.58,11.18,11.31,240000,0.87
+1983-04-06,11.58,11.65,11.52,11.52,105600,0.89
+1983-04-05,11.65,11.72,11.58,11.65,81600,0.90
+1983-04-04,11.65,11.85,11.45,11.72,466000,0.90
+1983-03-31,11.52,11.85,11.18,11.58,842800,0.89
+1983-03-30,10.10,10.51,9.70,10.51,270000,0.81
+1983-03-29,9.83,9.97,9.70,9.76,286400,0.75
+1983-03-28,9.90,10.17,9.56,9.83,552000,0.76
+1983-03-25,10.37,10.57,10.10,10.10,1272000,0.78
+1983-03-24,10.44,10.71,10.10,10.64,629200,0.82
+1983-03-23,10.17,10.37,9.97,10.24,352400,0.79
+1983-03-22,10.44,10.71,10.10,10.24,373200,0.79
+1983-03-21,10.64,10.71,10.51,10.64,260000,0.82
+1983-03-18,10.71,10.84,10.57,10.77,604400,0.83
+1983-03-17,10.98,11.11,10.77,11.04,1065600,0.85
+1983-03-16,12.46,13.00,11.85,11.92,512800,0.92
+1983-03-15,12.86,13.00,12.73,13.00,74800,1.00
+1983-03-14,12.86,12.93,12.73,12.73,72400,0.98
+1983-03-11,12.93,13.00,12.79,13.00,132000,1.00
+1983-03-10,12.93,13.06,12.79,13.00,120400,1.00
+1983-03-09,12.79,12.86,12.66,12.73,87200,0.98
+1983-03-08,13.06,13.20,12.93,12.93,72000,0.99
+1983-03-07,13.13,13.20,13.06,13.13,101200,1.01
+1983-03-04,13.13,13.27,13.00,13.13,338400,1.01
+1983-03-03,13.33,13.54,13.06,13.40,168800,1.03
+1983-03-02,13.00,13.40,12.59,13.40,253600,1.03
+1983-03-01,12.26,12.46,12.05,12.39,351200,0.95
+1983-02-28,12.59,12.79,12.32,12.39,276800,0.95
+1983-02-25,13.00,13.06,12.93,13.06,174800,1.00
+1983-02-24,12.86,13.00,12.66,13.00,402000,1.00
+1983-02-23,13.00,13.13,12.79,12.93,380000,0.99
+1983-02-22,13.40,13.60,13.13,13.27,251200,1.02
+1983-02-18,13.81,14.01,13.54,13.74,408400,1.06
+1983-02-17,13.87,14.07,13.67,13.67,86800,1.05
+1983-02-16,14.21,14.34,14.01,14.07,168400,1.08
+1983-02-15,14.28,14.34,14.14,14.28,134000,1.10
+1983-02-14,14.48,14.68,14.21,14.28,242400,1.10
+1983-02-11,14.61,14.68,14.55,14.55,437600,1.12
+1983-02-10,14.34,14.48,14.21,14.41,224400,1.11
+1983-02-09,14.34,14.41,14.28,14.34,110800,1.10
+1983-02-08,14.48,14.55,14.34,14.41,118400,1.11
+1983-02-07,14.48,14.61,14.34,14.61,406400,1.12
+1983-02-04,14.28,14.34,14.21,14.34,160000,1.10
+1983-02-03,14.16,14.22,14.02,14.22,110000,1.09
+1983-02-02,14.22,14.42,14.02,14.29,120800,1.09
+1983-02-01,14.49,14.63,14.36,14.49,291600,1.11
+1983-01-31,14.16,14.42,13.89,14.36,151200,1.10
+1983-01-28,14.09,14.29,13.89,14.09,124800,1.08
+1983-01-27,14.22,14.36,14.09,14.22,219600,1.09
+1983-01-26,14.22,14.56,13.82,14.09,238000,1.08
+1983-01-25,14.22,14.42,13.95,14.36,465200,1.10
+1983-01-24,14.02,14.16,13.89,14.09,502000,1.08
+1983-01-21,14.29,14.49,14.02,14.29,545600,1.09
+1983-01-20,13.62,13.95,13.22,13.89,379200,1.06
+1983-01-19,13.35,13.55,13.15,13.15,107600,1.00
+1983-01-18,13.82,14.16,13.42,13.69,297600,1.04
+1983-01-17,14.16,14.29,13.95,14.16,156400,1.08
+1983-01-14,14.09,14.16,13.95,13.95,150800,1.07
+1983-01-13,14.16,14.36,13.95,14.02,209200,1.07
+1983-01-12,14.16,14.36,13.89,14.09,371600,1.08
+1983-01-11,13.95,14.16,13.75,13.89,228400,1.06
+1983-01-10,14.16,14.22,14.02,14.09,206000,1.08
+1983-01-07,14.09,14.42,13.75,14.09,579600,1.08
+1983-01-06,13.82,14.16,13.42,14.02,512800,1.07
+1983-01-05,13.28,13.69,12.81,13.42,648400,1.02
+1983-01-04,12.68,12.88,12.41,12.81,159200,0.98
+1983-01-03,12.61,12.88,12.34,12.48,141200,0.95
+1982-12-31,13.02,13.15,12.88,13.02,271600,0.99
+1982-12-30,12.61,12.81,12.34,12.81,676800,0.98
+1982-12-29,12.28,12.55,11.94,12.55,277200,0.96
+1982-12-28,12.48,13.15,11.74,11.94,500800,0.91
+1982-12-27,12.28,12.48,12.08,12.41,160800,0.95
+1982-12-23,12.28,12.48,12.08,12.14,136000,0.93
+1982-12-22,12.34,12.55,12.08,12.41,438000,0.95
+1982-12-21,12.01,12.21,11.74,12.14,177200,0.93
+1982-12-20,12.01,12.21,11.74,11.81,233600,0.90
+1982-12-17,11.61,11.94,11.20,11.81,664800,0.90
+1982-12-16,11.20,11.40,11.00,11.27,144400,0.86
+1982-12-15,11.14,11.27,11.00,11.07,346800,0.84
+1982-12-14,11.61,11.87,11.27,11.34,380400,0.87
+1982-12-13,11.74,12.01,11.47,11.67,531200,0.89
+1982-12-10,11.67,12.01,11.34,12.01,161200,0.92
+1982-12-09,11.54,11.74,11.27,11.74,332800,0.90
+1982-12-08,11.34,11.47,11.14,11.40,251600,0.87
+1982-12-07,11.34,11.40,11.20,11.40,377200,0.87
+1982-12-06,11.20,11.40,11.00,11.14,169200,0.85
+1982-12-03,11.27,11.34,11.14,11.27,126800,0.86
+1982-12-02,11.47,11.67,11.20,11.20,430000,0.86
+1982-12-01,11.81,11.94,11.67,11.67,107600,0.89
+1982-11-30,11.74,12.01,11.40,11.94,134000,0.91
+1982-11-29,11.74,12.08,11.40,11.54,521600,0.88
+1982-11-26,12.08,12.21,11.94,12.14,67600,0.93
+1982-11-24,12.08,12.14,11.94,11.94,342800,0.91
+1982-11-23,12.01,12.14,11.87,12.01,255600,0.92
+1982-11-22,12.21,12.34,12.01,12.08,326000,0.92
+1982-11-19,12.28,12.34,12.14,12.14,316800,0.93
+1982-11-18,12.14,12.34,11.87,12.34,278800,0.94
+1982-11-17,11.61,11.74,11.40,11.74,127600,0.90
+1982-11-16,10.94,11.27,10.60,11.27,218800,0.86
+1982-11-15,10.87,11.14,10.53,11.14,200400,0.85
+1982-11-12,11.20,11.61,10.80,10.94,801200,0.83
+1982-11-11,11.34,11.54,11.07,11.40,174800,0.87
+1982-11-10,11.87,12.28,11.47,11.67,178400,0.89
+1982-11-09,12.08,12.34,11.81,12.14,188000,0.93
+1982-11-08,11.87,12.01,11.67,11.94,156400,0.91
+1982-11-05,12.08,12.14,11.94,11.94,158000,0.91
+1982-11-04,12.29,12.56,12.02,12.09,563200,0.92
+1982-11-03,11.96,12.29,11.62,12.29,536800,0.93
+1982-11-02,11.35,11.76,10.95,11.62,384400,0.88
+1982-11-01,10.69,11.15,10.15,11.15,251200,0.84
+1982-10-29,10.62,10.75,10.42,10.42,150800,0.79
+1982-10-28,11.09,11.35,10.75,10.82,230400,0.82
+1982-10-27,11.35,11.49,11.22,11.29,168400,0.85
+1982-10-26,10.95,11.09,10.75,11.02,336000,0.83
+1982-10-25,11.55,12.02,11.02,11.15,468800,0.84
+1982-10-22,12.09,12.22,11.89,12.02,230800,0.91
+1982-10-21,12.16,12.29,11.96,12.16,428000,0.92
+1982-10-20,11.82,12.09,11.55,12.02,212800,0.91
+1982-10-19,11.62,11.76,11.42,11.62,520400,0.88
+1982-10-18,11.29,11.42,11.09,11.35,324000,0.86
+1982-10-15,11.09,11.22,10.95,10.95,222800,0.83
+1982-10-14,11.09,11.35,10.82,11.09,421600,0.84
+1982-10-13,10.35,10.82,9.82,10.55,508400,0.80
+1982-10-12,10.09,10.42,9.75,9.75,325600,0.74
+1982-10-11,10.42,10.62,10.22,10.29,222400,0.78
+1982-10-08,10.42,10.49,10.35,10.42,210800,0.79
+1982-10-07,10.35,10.55,10.15,10.29,433200,0.78
+1982-10-06,9.95,10.29,9.55,10.22,280000,0.77
+1982-10-05,9.62,9.68,9.48,9.48,71200,0.72
+1982-10-04,9.48,9.55,9.35,9.48,82000,0.72
+1982-10-01,9.48,9.62,9.35,9.55,203600,0.72
+1982-09-30,9.55,9.68,9.35,9.55,208800,0.72
+1982-09-29,9.68,9.89,9.42,9.68,214800,0.73
+1982-09-28,10.09,10.15,9.95,10.02,199600,0.76
+1982-09-27,9.82,10.02,9.55,10.02,130000,0.76
+1982-09-24,9.62,9.75,9.48,9.68,307600,0.73
+1982-09-23,9.42,9.62,9.22,9.48,214000,0.72
+1982-09-22,9.55,9.82,9.22,9.22,184400,0.70
+1982-09-21,9.55,9.68,9.35,9.62,164400,0.73
+1982-09-20,9.35,9.48,9.15,9.35,91600,0.71
+1982-09-17,9.55,9.62,9.42,9.48,110800,0.72
+1982-09-16,9.62,9.68,9.48,9.62,143600,0.73
+1982-09-15,9.48,9.62,9.35,9.48,120400,0.72
+1982-09-14,9.55,9.75,9.35,9.75,226400,0.74
+1982-09-13,9.62,9.75,9.42,9.48,81600,0.72
+1982-09-10,9.75,9.89,9.62,9.75,412400,0.74
+1982-09-09,9.75,9.95,9.48,9.89,578000,0.75
+1982-09-08,9.35,9.68,8.95,9.62,456800,0.73
+1982-09-07,9.15,9.22,9.02,9.08,100000,0.69
+1982-09-03,9.22,9.35,9.08,9.15,346400,0.69
+1982-09-02,8.95,9.08,8.82,9.08,215200,0.69
+1982-09-01,8.95,9.08,8.82,8.82,88400,0.67
+1982-08-31,8.95,9.08,8.82,8.95,98800,0.68
+1982-08-30,9.08,9.28,8.88,9.08,126800,0.69
+1982-08-27,9.62,9.89,9.35,9.42,221600,0.71
+1982-08-26,9.75,10.29,9.22,9.82,732000,0.74
+1982-08-25,8.68,9.28,8.01,9.08,477200,0.69
+1982-08-24,7.95,8.15,7.68,8.15,232800,0.62
+1982-08-23,7.81,8.01,7.61,7.81,156000,0.59
+1982-08-20,7.68,7.81,7.48,7.81,81200,0.59
+1982-08-19,7.75,8.01,7.48,7.61,172800,0.58
+1982-08-18,7.95,8.15,7.68,7.75,190000,0.59
+1982-08-17,7.55,7.75,7.28,7.75,142800,0.59
+1982-08-16,7.28,7.35,7.21,7.21,70400,0.55
+1982-08-13,7.28,7.35,7.21,7.28,96800,0.55
+1982-08-12,7.41,7.55,7.21,7.35,162800,0.56
+1982-08-11,7.48,7.55,7.35,7.41,115200,0.56
+1982-08-10,7.55,7.68,7.41,7.41,112800,0.56
+1982-08-09,7.55,7.61,7.41,7.55,127200,0.57
+1982-08-06,7.81,7.88,7.68,7.75,148400,0.59
+1982-08-05,7.77,7.90,7.57,7.70,224000,0.58
+1982-08-04,7.90,8.04,7.77,7.84,155200,0.59
+1982-08-03,8.24,8.30,8.10,8.17,146400,0.61
+1982-08-02,8.04,8.10,7.90,8.04,264800,0.60
+1982-07-30,8.04,8.10,7.90,7.97,82000,0.60
+1982-07-29,8.04,8.10,7.90,8.04,102400,0.60
+1982-07-28,8.10,8.24,7.97,8.04,140400,0.60
+1982-07-27,8.44,8.63,8.24,8.30,162400,0.62
+1982-07-26,8.63,8.70,8.50,8.57,77600,0.64
+1982-07-23,8.77,8.90,8.57,8.63,114800,0.65
+1982-07-22,8.37,8.70,8.04,8.63,190800,0.65
+1982-07-21,8.10,8.17,7.97,8.04,141200,0.60
+1982-07-20,8.04,8.17,7.90,7.97,126000,0.60
+1982-07-19,8.10,8.17,7.97,8.04,86400,0.60
+1982-07-16,8.04,8.10,7.90,7.97,137600,0.60
+1982-07-15,8.04,8.10,7.97,8.04,201200,0.60
+1982-07-14,7.90,7.97,7.77,7.90,170800,0.59
+1982-07-13,7.97,8.17,7.77,7.90,416800,0.59
+1982-07-12,8.30,8.50,8.10,8.17,144000,0.61
+1982-07-09,8.57,8.70,8.44,8.50,266000,0.64
+1982-07-08,8.37,8.50,8.24,8.50,170400,0.64
+1982-07-07,8.44,8.50,8.37,8.37,96400,0.63
+1982-07-06,8.44,8.44,8.37,8.44,86000,0.63
+1982-07-02,8.44,8.50,8.30,8.37,175600,0.63
+1982-07-01,8.50,8.57,8.37,8.37,154400,0.63
+1982-06-30,8.77,8.97,8.50,8.57,301600,0.64
+1982-06-29,9.10,9.23,8.90,8.90,66400,0.67
+1982-06-28,9.23,9.30,9.17,9.30,71600,0.70
+1982-06-25,9.30,9.37,9.17,9.17,87200,0.69
+1982-06-24,9.10,9.23,8.90,9.23,192800,0.69
+1982-06-23,8.97,9.10,8.77,9.10,166400,0.68
+1982-06-22,8.83,8.97,8.63,8.83,80400,0.66
+1982-06-21,8.90,9.03,8.77,8.77,170000,0.66
+1982-06-18,8.97,9.17,8.77,8.77,173200,0.66
+1982-06-17,9.37,9.56,9.17,9.17,95200,0.69
+1982-06-16,9.90,10.10,9.70,9.83,87200,0.74
+1982-06-15,10.03,10.10,9.96,10.03,106000,0.75
+1982-06-14,10.23,10.30,10.10,10.10,144800,0.76
+1982-06-11,9.96,10.30,9.96,10.23,107200,0.77
+1982-06-10,9.96,10.03,9.83,9.90,94000,0.74
+1982-06-09,10.23,10.36,10.10,10.10,107200,0.76
+1982-06-08,10.43,10.49,10.30,10.36,66000,0.78
+1982-06-07,10.43,10.49,10.30,10.43,97200,0.78
+1982-06-04,10.56,10.69,10.43,10.49,242800,0.79
+1982-06-03,10.63,10.76,10.49,10.56,266000,0.79
+1982-06-02,10.43,10.63,10.23,10.63,74400,0.80
+1982-06-01,10.30,10.36,10.16,10.36,81200,0.78
+1982-05-28,10.36,10.49,10.16,10.30,131200,0.77
+1982-05-27,10.30,10.36,10.16,10.23,104800,0.77
+1982-05-26,10.56,10.69,10.36,10.43,95600,0.78
+1982-05-25,10.83,10.89,10.69,10.76,118000,0.81
+1982-05-24,10.76,10.83,10.63,10.63,78800,0.80
+1982-05-21,10.63,10.76,10.43,10.49,127600,0.79
+1982-05-20,10.76,10.83,10.63,10.63,78800,0.80
+1982-05-19,10.96,11.16,10.69,10.89,183200,0.82
+1982-05-18,10.76,10.89,10.63,10.83,134400,0.81
+1982-05-17,11.16,11.42,10.83,10.96,155200,0.82
+1982-05-14,11.42,11.49,11.36,11.42,189200,0.86
+1982-05-13,11.49,11.56,11.36,11.42,273600,0.86
+1982-05-12,11.36,11.56,11.16,11.49,520400,0.86
+1982-05-11,11.09,11.42,10.76,11.36,471600,0.85
+1982-05-10,10.76,10.89,10.63,10.83,325200,0.81
+1982-05-07,10.43,10.56,10.30,10.56,221600,0.79
+1982-05-06,10.16,10.23,10.03,10.16,68400,0.76
+1982-05-05,10.12,10.25,9.92,9.99,123600,0.74
+1982-05-04,10.32,10.45,10.12,10.12,183200,0.75
+1982-05-03,10.38,10.52,10.25,10.45,131200,0.78
+1982-04-30,10.32,10.52,10.12,10.38,294000,0.77
+1982-04-29,10.45,10.65,10.19,10.19,735600,0.76
+1982-04-28,10.38,10.78,9.99,10.78,496400,0.80
+1982-04-27,9.85,10.05,9.66,9.99,581200,0.74
+1982-04-26,9.66,9.85,9.39,9.79,263600,0.73
+1982-04-23,9.19,9.33,9.06,9.33,370800,0.69
+1982-04-22,8.73,9.00,8.40,9.00,372400,0.67
+1982-04-21,8.53,8.60,8.47,8.53,237600,0.63
+1982-04-20,8.60,8.66,8.47,8.60,237200,0.64
+1982-04-19,8.73,8.86,8.53,8.60,323600,0.64
+1982-04-16,8.80,8.93,8.66,8.86,286000,0.66
+1982-04-15,8.73,8.86,8.60,8.80,531600,0.65
+1982-04-14,8.93,9.13,8.73,8.86,181200,0.66
+1982-04-13,9.00,9.19,8.73,9.00,298400,0.67
+1982-04-12,9.33,9.66,8.93,9.19,184800,0.68
+1982-04-08,9.66,9.79,9.52,9.59,788800,0.71
+1982-04-07,9.79,9.92,9.59,9.66,208000,0.72
+1982-04-06,9.72,9.79,9.59,9.66,238800,0.72
+1982-04-05,9.79,9.92,9.59,9.66,208000,0.72
+1982-04-02,9.59,9.79,9.39,9.66,358000,0.72
+1982-04-01,9.33,9.39,9.19,9.33,120800,0.69
+1982-03-31,9.19,9.39,9.00,9.33,154400,0.69
+1982-03-30,8.93,9.06,8.73,9.00,129600,0.67
+1982-03-29,8.86,9.00,8.73,8.80,176400,0.65
+1982-03-26,9.06,9.19,8.93,9.06,139600,0.67
+1982-03-25,9.06,9.26,8.86,9.19,199200,0.68
+1982-03-24,9.26,9.59,8.86,9.06,196800,0.67
+1982-03-23,9.59,9.79,9.33,9.59,178400,0.71
+1982-03-22,9.52,9.66,9.39,9.52,101600,0.71
+1982-03-19,9.66,9.79,9.46,9.52,129600,0.71
+1982-03-18,9.33,9.52,9.06,9.52,190400,0.71
+1982-03-17,9.00,9.06,8.93,9.00,54000,0.67
+1982-03-16,8.93,9.13,8.66,8.86,117200,0.66
+1982-03-15,8.80,8.93,8.66,8.80,91200,0.65
+1982-03-12,8.53,8.66,8.40,8.53,131200,0.63
+1982-03-11,8.66,8.80,8.53,8.53,128800,0.63
+1982-03-10,8.47,8.86,8.07,8.47,218400,0.63
+1982-03-09,8.07,8.33,7.80,8.14,358400,0.60
+1982-03-08,8.40,8.80,7.94,7.94,240000,0.59
+1982-03-05,8.60,8.93,8.20,8.47,315200,0.63
+1982-03-04,8.80,9.06,8.47,8.66,244400,0.64
+1982-03-03,9.33,9.52,9.06,9.33,470000,0.69
+1982-03-02,9.79,9.99,9.52,9.52,124400,0.71
+1982-03-01,9.79,9.99,9.59,9.85,194800,0.73
+1982-02-26,9.92,9.99,9.79,9.92,228800,0.74
+1982-02-25,9.66,9.85,9.46,9.79,454800,0.73
+1982-02-24,9.59,9.79,9.33,9.59,276000,0.71
+1982-02-23,9.26,9.46,9.00,9.46,244400,0.70
+1982-02-22,9.72,10.05,9.39,9.39,171200,0.70
+1982-02-19,9.72,9.79,9.59,9.72,126400,0.72
+1982-02-18,9.72,9.85,9.59,9.79,149200,0.73
+1982-02-17,9.59,9.66,9.46,9.46,373200,0.70
+1982-02-16,9.39,9.52,9.19,9.46,211200,0.70
+1982-02-12,9.66,9.79,9.46,9.52,494800,0.71
+1982-02-11,9.46,9.66,9.19,9.33,366400,0.69
+1982-02-10,9.66,9.99,9.26,9.39,363600,0.70
+1982-02-09,9.92,10.05,9.72,9.85,190000,0.73
+1982-02-08,10.19,10.38,9.92,9.92,300400,0.74
+1982-02-05,10.45,10.58,10.32,10.38,113200,0.77
+1982-02-04,10.47,10.54,10.34,10.47,161200,0.77
+1982-02-03,10.47,10.67,10.28,10.41,180400,0.77
+1982-02-02,10.67,10.74,10.54,10.54,208400,0.78
+1982-02-01,10.80,10.94,10.67,10.74,113200,0.79
+1982-01-29,11.20,11.33,11.07,11.07,298000,0.82
+1982-01-28,10.94,11.07,10.74,10.94,276000,0.81
+1982-01-27,10.47,10.67,10.28,10.67,146400,0.79
+1982-01-26,10.41,10.67,10.14,10.28,301200,0.76
+1982-01-25,10.61,10.74,10.47,10.54,204400,0.78
+1982-01-22,10.61,10.74,10.47,10.61,217600,0.78
+1982-01-21,10.67,10.74,10.54,10.61,359600,0.78
+1982-01-20,10.47,10.67,10.28,10.67,436400,0.79
+1982-01-19,10.67,11.20,10.14,10.34,1236000,0.76
+1982-01-18,11.20,11.33,11.07,11.26,190800,0.83
+1982-01-15,11.20,11.33,11.07,11.33,170000,0.84
+1982-01-14,10.87,11.20,10.54,11.00,238400,0.81
+1982-01-13,10.87,11.20,10.54,10.67,286400,0.79
+1982-01-12,10.94,11.13,10.74,11.13,432800,0.82
+1982-01-11,11.20,11.73,10.67,10.87,476400,0.80
+1982-01-08,11.59,11.73,11.46,11.59,311200,0.85
+1982-01-07,11.59,11.79,11.33,11.53,465200,0.85
+1982-01-06,11.92,12.32,11.46,11.79,517200,0.87
+1982-01-05,12.45,12.71,12.12,12.52,404400,0.92
+1982-01-04,12.65,12.78,12.45,12.71,293600,0.94
diff --git a/data/VZ.txt b/data/VZ.txt
new file mode 100644
index 0000000..ef70680
--- /dev/null
+++ b/data/VZ.txt
@@ -0,0 +1,7165 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,37.65,37.93,37.49,37.74,10289400,37.74
+2012-04-16,37.33,37.55,37.21,37.43,8037800,37.43
+2012-04-13,37.45,37.56,37.15,37.26,15658000,37.26
+2012-04-12,37.41,37.61,37.30,37.55,9954200,37.55
+2012-04-11,37.04,37.46,37.00,37.38,12492900,37.38
+2012-04-10,37.41,37.51,36.80,36.80,15183100,36.80
+2012-04-09,37.36,37.61,37.36,37.46,10516700,37.46
+2012-04-05,37.91,37.92,37.52,37.66,11684800,37.66
+2012-04-04,38.42,38.56,38.34,38.39,13413100,37.89
+2012-04-03,38.45,38.59,38.27,38.46,13047600,37.96
+2012-04-02,38.29,38.61,38.21,38.52,13260300,38.02
+2012-03-30,38.32,38.34,38.00,38.23,12023200,37.73
+2012-03-29,38.11,38.14,37.56,38.07,18848600,37.57
+2012-03-28,38.41,38.53,38.08,38.26,20044400,37.76
+2012-03-27,39.27,39.32,38.59,38.66,21677300,38.16
+2012-03-26,39.50,39.54,39.11,39.33,45995300,38.82
+2012-03-23,39.66,39.69,39.30,39.42,40367200,38.91
+2012-03-22,39.54,39.84,39.51,39.66,40728600,39.14
+2012-03-21,39.69,39.90,39.66,39.78,9852500,39.26
+2012-03-20,39.51,39.71,39.44,39.63,9583600,39.11
+2012-03-19,39.46,39.79,39.30,39.65,10245200,39.13
+2012-03-16,39.62,39.66,39.36,39.57,22440500,39.05
+2012-03-15,39.50,39.55,39.27,39.54,10102800,39.03
+2012-03-14,39.42,39.84,39.40,39.47,11406800,38.96
+2012-03-13,39.33,39.51,39.22,39.48,10440300,38.97
+2012-03-12,39.11,39.47,39.02,39.32,9557800,38.81
+2012-03-09,39.31,39.35,38.93,39.10,11755900,38.59
+2012-03-08,39.18,39.45,39.12,39.22,12177800,38.71
+2012-03-07,38.74,39.03,38.70,38.87,10642900,38.36
+2012-03-06,38.67,38.99,38.62,38.69,11276800,38.19
+2012-03-05,38.65,39.28,38.62,39.00,13777600,38.49
+2012-03-02,38.48,38.81,38.43,38.67,11979300,38.17
+2012-03-01,38.12,38.50,38.06,38.43,11613900,37.93
+2012-02-29,38.15,38.24,38.00,38.11,15137500,37.61
+2012-02-28,38.09,38.35,38.06,38.15,12545900,37.65
+2012-02-27,38.07,38.19,37.89,38.13,14543700,37.63
+2012-02-24,38.16,38.31,37.92,38.14,9693000,37.64
+2012-02-23,38.08,38.17,37.88,38.13,14270700,37.63
+2012-02-22,38.50,38.56,38.08,38.21,9565600,37.71
+2012-02-21,38.61,38.77,38.43,38.49,12025500,37.99
+2012-02-17,38.29,38.55,38.16,38.46,12110000,37.96
+2012-02-16,37.77,38.14,37.67,38.05,9582000,37.55
+2012-02-15,38.10,38.11,37.75,37.83,10628300,37.34
+2012-02-14,38.03,38.14,37.75,38.04,10162400,37.54
+2012-02-13,37.78,38.24,37.78,38.13,12675700,37.63
+2012-02-10,37.70,37.75,37.52,37.69,12456100,37.20
+2012-02-09,37.97,37.99,37.76,37.92,8766600,37.43
+2012-02-08,37.88,38.25,37.86,37.92,9500800,37.43
+2012-02-07,38.29,38.30,37.68,37.92,12474300,37.43
+2012-02-06,37.82,38.19,37.82,38.14,14942200,37.64
+2012-02-03,37.86,37.88,37.53,37.84,11413800,37.35
+2012-02-02,37.94,38.08,37.50,37.56,12390700,37.07
+2012-02-01,38.16,38.27,37.73,37.80,13334100,37.31
+2012-01-31,37.83,37.85,37.52,37.66,14501100,37.17
+2012-01-30,37.11,37.62,37.07,37.61,15697100,37.12
+2012-01-27,37.54,37.63,37.21,37.21,17109300,36.73
+2012-01-26,37.80,37.89,37.29,37.34,16696500,36.85
+2012-01-25,37.83,37.95,37.32,37.69,18873700,37.20
+2012-01-24,38.00,38.14,37.30,37.79,29596600,37.30
+2012-01-23,38.90,39.00,38.27,38.40,19141600,37.90
+2012-01-20,39.02,39.09,38.70,38.97,14806600,38.46
+2012-01-19,38.99,39.12,38.89,39.00,9993800,38.49
+2012-01-18,38.93,39.05,38.76,39.01,11464600,38.50
+2012-01-17,39.20,39.44,38.91,39.02,11718300,38.51
+2012-01-13,38.81,38.96,38.59,38.92,8994900,38.41
+2012-01-12,38.99,39.02,38.70,38.92,9181400,38.41
+2012-01-11,38.54,39.00,38.48,38.90,12331400,38.39
+2012-01-10,38.59,38.82,38.55,38.57,14546400,38.07
+2012-01-09,38.45,38.53,38.14,38.37,13966500,37.87
+2012-01-06,38.54,38.55,38.15,38.33,22327200,37.83
+2012-01-05,39.18,39.29,38.32,38.94,19937700,37.94
+2012-01-04,39.78,39.98,38.96,39.21,28273100,38.20
+2012-01-03,40.28,40.48,39.69,39.73,21964200,38.71
+2011-12-30,39.85,40.25,39.82,40.12,10110900,39.09
+2011-12-29,39.97,40.08,39.82,40.05,8400600,39.02
+2011-12-28,39.97,40.04,39.71,39.76,6862300,38.74
+2011-12-27,39.88,40.02,39.82,39.99,7743200,38.96
+2011-12-23,39.42,39.98,39.41,39.98,13236500,38.95
+2011-12-22,39.33,39.47,39.23,39.29,9978200,38.28
+2011-12-21,39.32,39.49,38.89,39.23,15032600,38.22
+2011-12-20,39.11,39.35,38.76,39.21,20106700,38.20
+2011-12-19,38.79,39.10,38.48,38.63,14514400,37.64
+2011-12-16,38.61,38.78,38.46,38.78,19877900,37.78
+2011-12-15,38.49,38.56,38.26,38.42,10770300,37.43
+2011-12-14,38.26,38.51,38.04,38.26,11896300,37.28
+2011-12-13,38.46,38.59,38.14,38.26,11853100,37.28
+2011-12-12,38.24,38.39,37.98,38.35,12290000,37.36
+2011-12-09,38.09,38.50,37.94,38.43,12401400,37.44
+2011-12-08,38.15,38.25,37.81,37.81,13913600,36.84
+2011-12-07,38.34,38.45,37.80,38.31,12139300,37.33
+2011-12-06,38.13,38.58,38.08,38.32,13719200,37.34
+2011-12-05,38.07,38.30,37.97,38.05,13423100,37.07
+2011-12-02,37.90,38.07,37.65,37.85,14102000,36.88
+2011-12-01,37.68,37.77,37.49,37.77,12271900,36.80
+2011-11-30,37.26,37.73,37.21,37.73,17503800,36.76
+2011-11-29,36.46,36.95,36.33,36.63,13960900,35.69
+2011-11-28,36.29,36.42,36.01,36.25,17774700,35.32
+2011-11-25,35.34,35.73,35.32,35.35,5519200,34.44
+2011-11-23,36.04,36.12,35.35,35.35,12921500,34.44
+2011-11-22,36.17,36.28,35.85,36.19,12044300,35.26
+2011-11-21,36.18,36.32,35.86,36.07,12218500,35.14
+2011-11-18,36.73,36.84,36.25,36.46,11795900,35.52
+2011-11-17,36.70,37.08,36.45,36.70,14469000,35.76
+2011-11-16,37.03,37.14,36.61,36.65,13345500,35.71
+2011-11-15,37.01,37.40,36.85,37.24,19531300,36.28
+2011-11-14,37.33,37.33,36.83,37.00,16871100,36.05
+2011-11-11,37.56,37.73,37.38,37.52,8823700,36.56
+2011-11-10,37.27,37.55,37.08,37.33,11409200,36.37
+2011-11-09,37.10,37.37,36.75,36.89,14472500,35.94
+2011-11-08,37.50,37.59,37.07,37.52,9919900,36.56
+2011-11-07,37.21,37.35,36.90,37.34,11945900,36.38
+2011-11-04,37.27,37.32,36.86,37.17,9050900,36.21
+2011-11-03,37.13,37.54,36.80,37.45,13818300,36.49
+2011-11-02,37.00,37.17,36.59,36.80,13521600,35.85
+2011-11-01,36.92,37.18,36.42,36.47,15839600,35.53
+2011-10-31,37.46,37.55,36.95,36.98,14592000,36.03
+2011-10-28,37.58,37.73,37.37,37.63,13471800,36.66
+2011-10-27,37.30,37.84,37.01,37.66,23376300,36.69
+2011-10-26,36.64,36.81,36.30,36.81,18896600,35.86
+2011-10-25,36.95,36.95,36.13,36.19,19837500,35.26
+2011-10-24,37.46,37.47,36.76,36.93,14718500,35.98
+2011-10-21,37.16,37.46,36.68,37.42,17612900,36.46
+2011-10-20,36.87,37.25,36.62,37.10,12355100,36.15
+2011-10-19,37.22,37.44,36.97,37.05,10286000,36.10
+2011-10-18,37.06,37.38,36.77,37.24,12259300,36.28
+2011-10-17,37.28,37.43,36.90,36.94,9835300,35.99
+2011-10-14,37.29,37.36,37.09,37.33,9253100,36.37
+2011-10-13,36.73,37.08,36.57,37.02,13716200,36.07
+2011-10-12,36.64,36.90,36.24,36.67,14557600,35.73
+2011-10-11,36.70,36.80,36.46,36.50,11133900,35.56
+2011-10-10,36.50,36.90,36.48,36.90,9761200,35.95
+2011-10-07,35.78,36.46,35.76,36.16,17205800,35.23
+2011-10-06,35.73,36.00,35.56,35.91,18230500,34.99
+2011-10-05,35.88,36.00,35.61,35.77,21727300,34.85
+2011-10-04,36.14,36.46,35.46,36.40,33800000,34.98
+2011-10-03,36.73,37.15,36.24,36.34,23205200,34.92
+2011-09-30,36.93,37.34,36.78,36.80,16539500,35.36
+2011-09-29,37.22,37.39,36.74,37.15,22175500,35.70
+2011-09-28,36.88,37.34,36.78,36.84,15693600,35.40
+2011-09-27,36.73,37.29,36.70,36.89,18012500,35.45
+2011-09-26,36.11,36.41,35.84,36.36,21607000,34.94
+2011-09-23,35.45,35.94,35.36,35.88,32849600,34.48
+2011-09-22,35.11,35.76,35.06,35.59,43130700,34.20
+2011-09-21,36.45,36.69,35.82,35.84,14141000,34.44
+2011-09-20,36.47,36.92,36.25,36.41,13681100,34.99
+2011-09-19,36.41,36.41,36.03,36.28,12186800,34.86
+2011-09-16,36.42,36.75,36.20,36.72,19764400,35.28
+2011-09-15,35.85,36.19,35.51,36.19,12213400,34.78
+2011-09-14,35.34,35.94,35.11,35.60,17404700,34.21
+2011-09-13,35.22,35.60,35.07,35.50,13900900,34.11
+2011-09-12,34.78,35.30,34.65,35.25,15456500,33.87
+2011-09-09,35.12,35.35,34.97,35.24,22931900,33.86
+2011-09-08,35.43,35.72,35.29,35.38,11714900,34.00
+2011-09-07,35.53,35.62,35.01,35.62,16111300,34.23
+2011-09-06,34.98,35.28,34.78,35.22,14430600,33.84
+2011-09-02,35.69,35.94,35.50,35.56,13662800,34.17
+2011-09-01,36.05,36.34,35.84,35.88,19053000,34.48
+2011-08-31,36.58,36.72,35.75,36.17,28924600,34.76
+2011-08-30,36.24,36.49,36.07,36.31,13111100,34.89
+2011-08-29,36.05,36.25,35.81,36.14,13379800,34.73
+2011-08-26,35.65,36.04,35.11,35.76,14955700,34.36
+2011-08-25,36.45,36.50,35.65,35.77,13922800,34.37
+2011-08-24,35.95,36.50,35.75,36.47,16130700,35.04
+2011-08-23,34.99,35.96,34.91,35.96,24037400,34.55
+2011-08-22,35.40,35.43,34.75,34.82,15379100,33.46
+2011-08-19,34.76,35.53,34.67,34.71,23212700,33.35
+2011-08-18,35.05,35.45,34.70,35.07,28170900,33.70
+2011-08-17,34.96,35.66,34.96,35.61,15559000,34.22
+2011-08-16,34.86,35.02,34.47,34.88,13605000,33.52
+2011-08-15,34.60,35.10,34.42,35.05,13780800,33.68
+2011-08-12,34.83,34.90,34.07,34.30,21378600,32.96
+2011-08-11,33.96,34.94,33.64,34.62,29295300,33.27
+2011-08-10,34.09,34.60,33.54,33.66,33750500,32.34
+2011-08-09,33.32,34.32,32.28,34.29,44826700,32.95
+2011-08-08,33.98,34.60,33.06,33.12,55016000,31.83
+2011-08-05,35.14,35.35,34.02,35.05,35815100,33.68
+2011-08-04,35.47,35.89,34.92,34.92,31005000,33.56
+2011-08-03,35.48,36.01,35.20,35.97,19425600,34.56
+2011-08-02,35.84,35.94,35.45,35.49,23408000,34.10
+2011-08-01,36.35,36.39,35.15,35.87,20647900,34.47
+2011-07-29,35.31,35.74,34.87,35.29,16670600,33.91
+2011-07-28,36.23,36.38,35.53,35.66,16348600,34.27
+2011-07-27,36.19,36.44,36.13,36.21,18946800,34.79
+2011-07-26,36.17,36.50,36.16,36.28,11911600,34.86
+2011-07-25,36.46,36.52,36.13,36.22,14789500,34.80
+2011-07-22,37.01,37.17,36.43,36.74,30321900,35.30
+2011-07-21,37.52,37.82,37.37,37.57,17637900,36.10
+2011-07-20,37.10,37.43,36.91,37.33,11981100,35.87
+2011-07-19,36.81,36.98,36.58,36.97,15761000,35.53
+2011-07-18,36.68,36.74,36.27,36.71,10904600,35.28
+2011-07-15,36.83,36.99,36.65,36.82,12759600,35.38
+2011-07-14,36.94,37.37,36.81,36.88,12755800,35.44
+2011-07-13,37.16,37.27,36.86,36.94,11454400,35.50
+2011-07-12,37.05,37.31,37.04,37.09,14325600,35.64
+2011-07-11,37.11,37.18,37.01,37.12,11498000,35.67
+2011-07-08,37.17,37.51,37.12,37.48,12435900,36.02
+2011-07-07,37.70,37.70,37.18,37.42,15407100,35.96
+2011-07-06,37.39,37.55,37.14,37.54,14984800,36.07
+2011-07-05,37.74,37.86,37.55,37.82,12548800,35.87
+2011-07-01,37.06,37.87,37.06,37.80,14943300,35.85
+2011-06-30,36.88,37.25,36.80,37.23,26073600,35.31
+2011-06-29,36.73,36.80,36.59,36.72,10322800,34.83
+2011-06-28,36.47,36.57,36.25,36.57,12963900,34.69
+2011-06-27,36.08,36.50,35.95,36.40,12528400,34.53
+2011-06-24,36.08,36.17,35.88,36.00,19918500,34.15
+2011-06-23,35.70,36.11,35.49,36.05,20403000,34.19
+2011-06-22,35.89,36.07,35.85,35.94,11450100,34.09
+2011-06-21,35.83,36.11,35.70,35.99,18676000,34.14
+2011-06-20,35.35,35.80,35.20,35.65,11909700,33.81
+2011-06-17,35.45,35.92,35.43,35.51,19263600,33.68
+2011-06-16,35.11,35.37,35.05,35.24,10528100,33.43
+2011-06-15,35.45,35.60,34.94,35.12,13958900,33.31
+2011-06-14,35.81,35.89,35.50,35.58,14247500,33.75
+2011-06-13,35.63,35.82,35.23,35.63,11570100,33.80
+2011-06-10,35.48,35.58,35.17,35.19,12515000,33.38
+2011-06-09,36.02,36.02,35.50,35.67,13958500,33.83
+2011-06-08,35.52,36.14,35.39,35.90,19441500,34.05
+2011-06-07,35.37,35.69,35.16,35.38,12321900,33.56
+2011-06-06,35.57,35.60,35.16,35.21,13838900,33.40
+2011-06-03,35.85,36.03,35.60,35.63,12067300,33.80
+2011-06-02,36.29,36.32,35.97,36.17,12699800,34.31
+2011-06-01,36.46,36.88,36.22,36.27,14500800,34.40
+2011-05-31,36.91,36.99,36.67,36.93,10904400,35.03
+2011-05-27,36.74,36.75,36.44,36.67,7431700,34.78
+2011-05-26,36.28,36.76,36.28,36.61,11167700,34.73
+2011-05-25,36.40,36.78,36.24,36.40,14045800,34.53
+2011-05-24,36.91,37.04,36.80,36.90,9070800,35.00
+2011-05-23,36.75,36.93,36.64,36.85,9098900,34.95
+2011-05-20,37.25,37.32,37.02,37.15,10635000,35.24
+2011-05-19,37.19,37.41,37.03,37.32,9684900,35.40
+2011-05-18,37.17,37.17,36.90,37.09,9437200,35.18
+2011-05-17,36.90,37.18,36.80,37.11,12470800,35.20
+2011-05-16,37.26,37.26,36.90,36.97,10997200,35.07
+2011-05-13,37.51,37.51,36.95,37.26,10418000,35.34
+2011-05-12,37.10,37.62,37.02,37.43,10233200,35.50
+2011-05-11,37.59,37.68,37.01,37.26,11421800,35.34
+2011-05-10,37.28,37.68,37.25,37.57,10364500,35.64
+2011-05-09,37.28,37.34,37.08,37.24,8451800,35.32
+2011-05-06,37.46,37.50,37.08,37.28,11072700,35.36
+2011-05-05,37.57,37.73,36.90,37.12,15289400,35.21
+2011-05-04,37.70,37.85,37.57,37.67,11262800,35.73
+2011-05-03,37.62,37.98,37.47,37.80,33214100,35.85
+2011-05-02,38.33,38.33,37.44,37.56,13413500,35.63
+2011-04-29,37.98,38.08,37.63,37.78,13422700,35.84
+2011-04-28,38.15,38.35,37.91,38.27,11627100,36.30
+2011-04-27,37.65,38.42,37.65,38.25,18152600,36.28
+2011-04-26,37.16,37.75,37.08,37.63,14900000,35.69
+2011-04-25,37.07,37.12,36.82,36.99,10229100,35.09
+2011-04-21,37.07,37.16,36.50,36.91,29997700,35.01
+2011-04-20,37.62,38.00,37.61,37.79,14916000,35.84
+2011-04-19,37.27,37.44,37.11,37.24,10475500,35.32
+2011-04-18,37.60,37.72,37.15,37.31,12287800,35.39
+2011-04-15,37.77,37.98,37.48,37.85,11291200,35.90
+2011-04-14,37.79,37.90,37.34,37.71,13763800,35.77
+2011-04-13,37.59,37.91,37.59,37.69,8743400,35.75
+2011-04-12,37.54,37.77,37.52,37.64,9609300,35.70
+2011-04-11,37.75,38.01,37.72,37.85,11896900,35.90
+2011-04-08,37.90,37.90,37.56,37.72,9318900,35.78
+2011-04-07,37.88,37.90,37.26,37.76,15138500,35.82
+2011-04-06,37.93,37.98,37.68,37.85,13404000,35.90
+2011-04-05,38.63,38.70,38.27,38.38,13103600,35.94
+2011-04-04,38.53,38.69,38.49,38.61,11426500,36.16
+2011-04-01,38.58,38.74,38.31,38.47,14651500,36.03
+2011-03-31,38.53,38.78,38.33,38.54,14236900,36.09
+2011-03-30,38.49,38.95,38.45,38.46,25599200,36.02
+2011-03-29,37.66,38.42,37.53,38.29,23035200,35.86
+2011-03-28,37.44,37.92,37.42,37.75,19190000,35.35
+2011-03-25,37.24,37.32,37.15,37.29,10841000,34.92
+2011-03-24,37.11,37.27,37.07,37.18,10934000,34.82
+2011-03-23,36.71,37.06,36.45,36.98,13835600,34.63
+2011-03-22,36.55,37.05,36.37,36.95,16935300,34.60
+2011-03-21,36.66,37.30,36.38,36.46,27020700,34.14
+2011-03-18,35.61,35.84,35.35,35.84,20800900,33.56
+2011-03-17,34.73,35.34,34.60,35.33,31232800,33.09
+2011-03-16,34.86,34.91,34.10,34.30,21333400,32.12
+2011-03-15,34.38,35.00,33.36,34.87,27269500,32.65
+2011-03-14,35.74,35.74,34.91,35.18,23406000,32.94
+2011-03-11,36.13,36.38,35.65,35.85,16804500,33.57
+2011-03-10,36.37,36.56,36.17,36.40,14536100,34.09
+2011-03-09,36.28,36.65,36.25,36.65,10361900,34.32
+2011-03-08,36.11,36.59,36.02,36.48,14340900,34.16
+2011-03-07,36.13,36.23,35.92,36.01,10087900,33.72
+2011-03-04,36.31,36.49,35.85,36.08,13430300,33.79
+2011-03-03,36.71,36.75,36.22,36.36,14445400,34.05
+2011-03-02,36.11,36.53,35.85,36.34,16262100,34.03
+2011-03-01,36.81,36.86,35.95,36.02,17718800,33.73
+2011-02-28,36.06,36.94,35.96,36.92,18183400,34.57
+2011-02-25,35.57,36.04,35.51,35.97,11397200,33.68
+2011-02-24,35.73,35.78,35.35,35.58,16810400,33.32
+2011-02-23,35.80,36.09,35.72,35.81,15019400,33.53
+2011-02-22,36.24,36.32,35.85,36.00,14422700,33.71
+2011-02-18,36.37,36.81,36.27,36.62,16517000,34.29
+2011-02-17,36.02,36.45,36.02,36.37,13325100,34.06
+2011-02-16,36.36,36.47,35.94,36.17,17808800,33.87
+2011-02-15,35.79,36.50,35.66,36.46,20038000,34.14
+2011-02-14,36.31,36.34,35.73,35.90,17728900,33.62
+2011-02-11,36.42,36.51,36.10,36.39,16059500,34.08
+2011-02-10,36.72,36.77,36.04,36.42,21800200,34.11
+2011-02-09,36.34,36.68,36.20,36.68,14877300,34.35
+2011-02-08,36.09,36.42,35.77,36.34,11868100,34.03
+2011-02-07,36.30,36.35,36.00,36.02,13810400,33.73
+2011-02-04,36.43,36.48,35.98,36.31,12095400,34.00
+2011-02-03,36.01,36.48,35.92,36.38,18235300,34.07
+2011-02-02,36.38,36.48,35.94,36.16,11707700,33.86
+2011-02-01,36.28,36.34,35.90,36.27,16351300,33.97
+2011-01-31,35.64,35.90,35.38,35.62,14490800,33.36
+2011-01-28,36.38,36.39,35.58,35.63,20717200,33.37
+2011-01-27,36.40,36.52,36.21,36.49,19653500,34.17
+2011-01-26,36.32,36.48,36.02,36.40,24419600,34.09
+2011-01-25,35.13,36.59,34.88,35.79,43391800,33.52
+2011-01-24,34.88,35.28,34.88,35.24,15934400,33.00
+2011-01-21,34.81,35.17,34.76,34.95,24069300,32.73
+2011-01-20,34.46,34.82,34.40,34.61,17567000,32.41
+2011-01-19,34.50,34.79,34.35,34.60,24526800,32.40
+2011-01-18,35.38,35.51,34.36,34.36,42112200,32.18
+2011-01-14,35.69,35.87,35.39,35.46,22160400,33.21
+2011-01-13,35.39,35.82,35.25,35.80,23896900,33.53
+2011-01-12,35.69,35.76,35.36,35.47,24851500,33.22
+2011-01-11,36.03,36.06,34.98,35.36,43342500,33.11
+2011-01-10,36.55,36.58,35.82,35.92,38507600,33.64
+2011-01-07,36.04,36.04,35.41,35.93,29542600,33.65
+2011-01-06,37.23,37.30,36.03,36.23,35700400,33.93
+2011-01-05,37.07,37.70,36.91,37.67,33918500,34.82
+2011-01-04,36.62,37.17,36.44,37.16,22668600,34.35
+2011-01-03,36.06,36.45,35.88,36.43,20099500,33.67
+2010-12-31,35.62,36.00,35.61,35.78,12139700,33.07
+2010-12-30,35.56,35.68,35.50,35.56,9477100,32.87
+2010-12-29,35.74,35.77,35.50,35.58,14302000,32.89
+2010-12-28,35.47,35.63,35.40,35.62,11904100,32.92
+2010-12-27,35.46,35.57,35.30,35.50,8188200,32.81
+2010-12-23,35.23,35.52,35.20,35.44,10413700,32.76
+2010-12-22,34.97,35.22,34.83,35.18,10480200,32.52
+2010-12-21,34.79,35.00,34.62,34.94,13638000,32.30
+2010-12-20,34.91,34.96,34.58,34.74,12686800,32.11
+2010-12-17,34.77,34.77,34.35,34.64,24676600,32.02
+2010-12-16,34.70,34.83,34.44,34.76,16608900,32.13
+2010-12-15,34.60,34.82,34.50,34.63,16598100,32.01
+2010-12-14,34.14,34.67,34.07,34.67,17818800,32.05
+2010-12-13,34.27,34.47,34.09,34.11,19914900,31.53
+2010-12-10,33.67,34.04,33.52,34.04,19332900,31.46
+2010-12-09,33.18,33.70,33.01,33.56,19789900,31.02
+2010-12-08,33.08,33.21,32.88,32.98,11764200,30.48
+2010-12-07,33.28,33.34,32.82,32.95,20865100,30.46
+2010-12-06,32.95,33.10,32.75,32.89,20550100,30.40
+2010-12-03,32.53,32.90,32.41,32.90,12592200,30.41
+2010-12-02,32.32,32.78,32.29,32.74,19818100,30.26
+2010-12-01,32.44,32.50,32.22,32.35,14718400,29.90
+2010-11-30,31.71,32.16,31.60,32.01,16328500,29.59
+2010-11-29,32.18,32.20,31.67,31.90,14912300,29.49
+2010-11-26,32.18,32.31,32.10,32.21,6078300,29.77
+2010-11-24,32.49,32.67,32.22,32.35,14728300,29.90
+2010-11-23,32.32,32.57,32.23,32.39,13965600,29.94
+2010-11-22,32.63,32.67,32.29,32.50,12950300,30.04
+2010-11-19,32.65,32.73,32.22,32.59,13441100,30.12
+2010-11-18,32.63,32.84,32.52,32.65,12863900,30.18
+2010-11-17,32.25,32.52,31.95,32.34,13245100,29.89
+2010-11-16,32.66,32.67,31.98,32.19,19674000,29.75
+2010-11-15,32.62,33.00,32.57,32.77,14229300,30.29
+2010-11-12,32.33,32.63,32.25,32.56,12039800,30.10
+2010-11-11,32.73,32.89,32.46,32.63,12794800,30.16
+2010-11-10,32.97,33.00,32.51,32.85,13678000,30.36
+2010-11-09,33.28,33.29,32.96,33.01,15967600,30.51
+2010-11-08,33.31,33.34,32.92,33.17,10961600,30.66
+2010-11-05,33.59,33.62,33.04,33.43,13210100,30.90
+2010-11-04,33.21,33.54,33.16,33.52,14746800,30.98
+2010-11-03,32.90,33.05,32.70,32.99,13770100,30.49
+2010-11-02,32.63,32.98,32.62,32.80,12991300,30.32
+2010-11-01,32.77,32.77,32.23,32.40,12614100,29.95
+2010-10-29,32.37,32.56,32.21,32.48,12072000,30.02
+2010-10-28,32.70,32.75,32.21,32.41,15396300,29.96
+2010-10-27,32.44,32.56,32.19,32.51,18991900,30.05
+2010-10-26,32.41,32.71,32.41,32.50,13760400,30.04
+2010-10-25,32.30,32.61,32.20,32.35,15572600,29.90
+2010-10-22,32.45,32.50,31.76,32.09,23989600,29.66
+2010-10-21,32.86,32.86,32.18,32.52,31969700,30.06
+2010-10-20,32.34,32.81,32.30,32.64,15199100,30.17
+2010-10-19,32.57,32.61,32.02,32.16,20410200,29.73
+2010-10-18,32.52,32.93,32.49,32.59,17593300,30.12
+2010-10-15,32.68,32.80,32.17,32.43,31197000,29.98
+2010-10-14,32.36,32.67,32.29,32.44,17973000,29.99
+2010-10-13,32.40,32.48,32.17,32.21,22533000,29.77
+2010-10-12,32.45,32.64,32.20,32.54,23947700,30.08
+2010-10-11,32.90,33.20,32.84,33.03,11070200,30.53
+2010-10-08,33.09,33.14,32.61,32.83,15286300,30.35
+2010-10-07,33.57,33.57,32.86,32.93,22637200,30.44
+2010-10-06,33.14,33.48,32.74,33.36,39172500,30.84
+2010-10-05,33.20,33.68,33.14,33.57,20660500,30.58
+2010-10-04,32.91,33.15,32.78,33.03,19124700,30.09
+2010-10-01,32.78,32.97,32.65,32.89,14510100,29.96
+2010-09-30,32.75,33.09,32.52,32.59,15659000,29.69
+2010-09-29,32.67,32.82,32.41,32.66,16003000,29.75
+2010-09-28,33.03,33.09,32.69,32.72,19430900,29.80
+2010-09-27,32.61,33.07,32.52,32.86,19803100,29.93
+2010-09-24,32.47,32.68,32.40,32.64,18654100,29.73
+2010-09-23,32.25,32.60,32.07,32.17,15983200,29.30
+2010-09-22,32.31,32.64,32.25,32.39,17625700,29.50
+2010-09-21,32.12,32.50,31.89,32.32,20578500,29.44
+2010-09-20,31.84,32.17,31.58,32.09,21589300,29.23
+2010-09-17,31.59,31.75,31.38,31.68,21525200,28.86
+2010-09-16,31.21,31.47,30.94,31.42,16013600,28.62
+2010-09-15,30.90,31.21,30.75,31.19,15833900,28.41
+2010-09-14,30.80,31.15,30.62,30.91,12023200,28.16
+2010-09-13,30.99,31.05,30.61,30.90,14977900,28.15
+2010-09-10,30.85,30.94,30.78,30.82,11586900,28.07
+2010-09-09,30.65,30.92,30.55,30.84,17026800,28.09
+2010-09-08,30.27,30.51,30.25,30.46,14263600,27.75
+2010-09-07,30.20,30.47,30.07,30.22,13420300,27.53
+2010-09-03,30.25,30.35,29.69,30.20,20979400,27.51
+2010-09-02,30.26,30.28,29.92,30.11,11225100,27.43
+2010-09-01,29.70,30.29,29.65,30.26,23700000,27.56
+2010-08-31,29.44,29.98,29.21,29.53,21032500,26.90
+2010-08-30,29.78,29.88,29.42,29.44,10385500,26.82
+2010-08-27,29.62,29.93,29.50,29.84,12682000,27.18
+2010-08-26,29.70,29.76,29.40,29.50,13459700,26.87
+2010-08-25,29.34,29.75,29.19,29.66,23558000,27.02
+2010-08-24,29.19,29.70,29.10,29.47,18302000,26.84
+2010-08-23,29.53,29.66,29.38,29.41,20004400,26.79
+2010-08-20,29.43,29.60,29.14,29.37,17317900,26.75
+2010-08-19,30.10,30.14,29.44,29.62,17972400,26.98
+2010-08-18,30.16,30.29,29.81,30.15,13597300,27.46
+2010-08-17,30.10,30.38,29.99,30.17,17696700,27.48
+2010-08-16,29.94,30.15,29.72,29.96,14097300,27.29
+2010-08-13,30.16,30.29,29.92,30.03,14630200,27.35
+2010-08-12,29.38,30.38,29.23,30.32,30878400,27.62
+2010-08-11,29.58,29.90,29.51,29.56,18466400,26.93
+2010-08-10,29.73,30.14,29.56,30.02,14874600,27.34
+2010-08-09,29.69,30.06,29.62,29.86,15340200,27.20
+2010-08-06,29.40,29.57,29.19,29.55,13053900,26.92
+2010-08-05,29.26,29.76,29.25,29.55,13571000,26.92
+2010-08-04,29.70,29.70,29.10,29.40,17320800,26.78
+2010-08-03,29.64,29.80,29.38,29.54,18411200,26.91
+2010-08-02,29.54,29.66,29.31,29.56,25041100,26.93
+2010-07-30,28.61,29.24,28.61,29.06,19103200,26.47
+2010-07-29,29.04,29.19,28.78,28.88,24238300,26.31
+2010-07-28,28.57,29.16,28.55,28.91,31990300,26.33
+2010-07-27,28.32,28.75,28.30,28.59,22731100,26.04
+2010-07-26,28.03,28.35,28.03,28.28,15439700,25.76
+2010-07-23,27.82,28.18,27.49,28.02,47092800,25.52
+2010-07-22,26.72,27.16,26.69,27.00,22514500,24.59
+2010-07-21,26.80,26.81,26.41,26.52,20639200,24.16
+2010-07-20,26.63,26.77,26.56,26.67,21387100,24.29
+2010-07-19,26.78,26.92,26.70,26.72,14947000,24.34
+2010-07-16,26.78,27.00,26.60,26.69,21672900,24.31
+2010-07-15,26.87,26.87,26.67,26.80,18416100,24.41
+2010-07-14,26.93,27.05,26.63,26.84,18155100,24.45
+2010-07-13,26.85,27.07,26.71,26.89,22709200,24.49
+2010-07-12,26.65,26.70,26.42,26.49,20748500,24.13
+2010-07-09,26.81,26.82,26.47,26.65,18324600,24.28
+2010-07-08,26.72,26.78,26.32,26.78,19227900,24.39
+2010-07-07,26.12,26.53,25.99,26.52,20717700,24.16
+2010-07-06,27.15,27.20,26.49,26.61,39477900,23.81
+2010-07-02,27.17,27.18,26.48,26.81,25574500,23.99
+2010-07-01,28.01,28.20,27.60,28.13,30406400,25.17
+2010-06-30,28.76,28.77,27.80,28.02,27610700,25.07
+2010-06-29,28.56,29.16,28.15,28.62,46098700,25.60
+2010-06-28,28.73,28.85,28.54,28.71,13177600,25.68
+2010-06-25,29.11,29.20,28.53,28.55,20067400,25.54
+2010-06-24,29.26,29.43,28.87,28.96,15392200,25.91
+2010-06-23,29.20,29.47,29.14,29.33,18661800,26.24
+2010-06-22,29.11,29.38,29.01,29.06,14831300,26.00
+2010-06-21,29.40,29.45,28.95,29.06,12571800,26.00
+2010-06-18,29.15,29.30,29.06,29.13,18298600,26.06
+2010-06-17,29.21,29.32,28.69,29.09,21064300,26.02
+2010-06-16,29.06,29.21,28.98,29.18,19451300,26.11
+2010-06-15,28.84,29.13,28.71,29.11,19279600,26.04
+2010-06-14,28.76,28.87,28.58,28.63,15005100,25.61
+2010-06-11,28.16,28.56,28.00,28.56,16903300,25.55
+2010-06-10,28.07,28.42,28.05,28.34,16666700,25.35
+2010-06-09,27.69,28.04,27.61,27.78,18476400,24.85
+2010-06-08,27.12,27.73,27.06,27.68,20218400,24.76
+2010-06-07,27.27,27.37,27.08,27.08,16483300,24.23
+2010-06-04,27.38,27.45,27.11,27.21,21067600,24.34
+2010-06-03,27.67,27.79,27.47,27.64,15907800,24.73
+2010-06-02,27.25,27.60,27.09,27.59,17794000,24.68
+2010-06-01,27.30,27.73,27.21,27.21,14446200,24.34
+2010-05-28,27.60,27.67,27.19,27.52,18302100,24.62
+2010-05-27,27.22,27.59,27.01,27.58,17533000,24.67
+2010-05-26,27.51,27.51,26.80,26.93,28174500,24.09
+2010-05-25,27.09,27.46,26.80,27.40,23258900,24.51
+2010-05-24,27.77,27.82,27.39,27.49,19312900,24.59
+2010-05-21,27.37,27.98,27.32,27.96,34899200,25.01
+2010-05-20,28.28,28.28,27.75,27.76,29541800,24.83
+2010-05-19,28.31,28.62,28.29,28.51,23888700,25.51
+2010-05-18,28.70,29.01,28.38,28.42,21463300,25.43
+2010-05-17,28.48,28.71,28.31,28.66,20895700,25.64
+2010-05-14,28.59,28.85,28.35,28.51,23075400,25.51
+2010-05-13,28.69,28.96,28.54,28.69,13277300,25.67
+2010-05-12,28.55,28.78,28.45,28.70,19403900,25.68
+2010-05-11,28.46,28.65,28.25,28.40,23242400,25.41
+2010-05-10,28.93,29.00,28.28,28.61,25955000,25.60
+2010-05-07,27.98,28.71,27.80,28.19,36477300,25.22
+2010-05-06,28.61,28.72,26.49,28.01,39492600,25.06
+2010-05-05,28.64,28.93,28.58,28.68,16270400,25.66
+2010-05-04,29.14,29.16,28.53,28.75,34504100,25.72
+2010-05-03,29.16,29.44,29.11,29.29,14574700,26.20
+2010-04-30,29.20,29.31,28.89,28.90,21916200,25.85
+2010-04-29,29.22,29.32,29.12,29.22,14873800,26.14
+2010-04-28,28.85,29.25,28.72,29.12,26604300,26.05
+2010-04-27,28.89,28.95,28.60,28.75,24950000,25.72
+2010-04-26,28.98,29.10,28.84,28.94,16345600,25.89
+2010-04-23,29.07,29.07,28.82,29.05,24451300,25.99
+2010-04-22,29.12,29.35,28.91,29.28,24903700,26.19
+2010-04-21,29.79,29.83,29.43,29.56,22652500,26.45
+2010-04-20,29.79,29.83,29.54,29.76,14941400,26.62
+2010-04-19,29.50,29.76,29.45,29.73,17799900,26.60
+2010-04-16,29.49,29.78,29.48,29.58,24672700,26.46
+2010-04-15,29.84,29.84,29.50,29.54,27064400,26.43
+2010-04-14,30.05,30.05,29.65,29.85,41460700,26.70
+2010-04-13,30.00,30.15,29.76,30.07,19013700,26.90
+2010-04-12,30.05,30.20,29.90,29.94,18413600,26.79
+2010-04-09,30.19,30.24,29.93,30.08,19708500,26.91
+2010-04-08,30.15,30.28,29.86,30.16,29615000,26.98
+2010-04-07,30.78,30.78,30.09,30.24,27204600,27.05
+2010-04-06,31.36,31.36,31.12,31.20,21093400,27.49
+2010-04-05,31.71,31.71,31.29,31.46,17678500,27.72
+2010-04-01,31.25,31.44,31.13,31.28,17211900,27.56
+2010-03-31,31.21,31.23,30.89,31.02,21434400,27.33
+2010-03-30,31.11,31.50,31.02,31.23,44274300,27.51
+2010-03-29,30.58,30.60,30.36,30.45,14036300,26.83
+2010-03-26,30.36,30.45,30.17,30.37,12127000,26.76
+2010-03-25,30.67,30.68,30.27,30.31,13523900,26.70
+2010-03-24,30.90,30.95,30.40,30.46,15007100,26.84
+2010-03-23,30.70,30.98,30.60,30.98,14424900,27.29
+2010-03-22,30.28,30.72,30.28,30.65,12751700,27.00
+2010-03-19,30.45,30.54,30.25,30.41,19884100,26.79
+2010-03-18,30.17,30.38,30.15,30.30,11127800,26.69
+2010-03-17,29.95,30.25,29.95,30.15,24431700,26.56
+2010-03-16,29.95,30.00,29.77,29.93,12872300,26.37
+2010-03-15,29.70,29.86,29.60,29.86,12596400,26.31
+2010-03-12,29.93,29.93,29.63,29.73,11299000,26.19
+2010-03-11,29.74,29.85,29.60,29.84,10987300,26.29
+2010-03-10,29.99,30.04,29.62,29.75,18157100,26.21
+2010-03-09,29.61,30.04,29.57,29.91,20301800,26.35
+2010-03-08,29.30,29.72,29.20,29.63,16032700,26.10
+2010-03-05,29.29,29.35,29.11,29.23,18742100,25.75
+2010-03-04,29.22,29.42,29.10,29.27,13106300,25.79
+2010-03-03,29.32,29.34,29.03,29.13,13357400,25.66
+2010-03-02,29.05,29.28,28.90,29.26,17352900,25.78
+2010-03-01,28.97,29.11,28.85,28.99,16197100,25.54
+2010-02-26,28.93,29.01,28.76,28.93,12739100,25.49
+2010-02-25,28.77,28.97,28.60,28.88,15838700,25.44
+2010-02-24,28.77,29.00,28.71,28.96,12449100,25.51
+2010-02-23,28.92,28.95,28.70,28.74,14736200,25.32
+2010-02-22,29.06,29.13,28.90,29.00,13731200,25.55
+2010-02-19,29.02,29.28,28.91,29.02,18481200,25.57
+2010-02-18,29.14,29.26,28.94,29.15,11195300,25.68
+2010-02-17,29.26,29.40,29.03,29.14,13421300,25.67
+2010-02-16,29.21,29.24,29.04,29.18,11682800,25.71
+2010-02-12,28.92,29.02,28.71,28.93,14219900,25.49
+2010-02-11,28.86,29.20,28.68,29.04,15001300,25.58
+2010-02-10,28.79,29.02,28.55,28.87,15149400,25.43
+2010-02-09,28.70,29.08,28.69,28.75,23966400,25.33
+2010-02-08,28.79,28.82,28.37,28.37,16607700,24.99
+2010-02-05,28.63,28.76,28.31,28.74,23513000,25.32
+2010-02-04,28.98,29.04,28.62,28.63,26973800,25.22
+2010-02-03,29.74,29.82,29.02,29.19,33636500,25.72
+2010-02-02,29.56,29.88,29.48,29.73,16512800,26.19
+2010-02-01,29.82,29.85,29.35,29.61,17093600,26.09
+2010-01-29,29.45,29.76,29.21,29.42,25404500,25.92
+2010-01-28,29.83,30.20,29.13,29.33,33445000,25.84
+2010-01-27,29.99,30.20,29.50,29.87,32793900,26.32
+2010-01-26,30.40,30.53,29.75,30.17,35463000,26.58
+2010-01-25,30.80,31.06,30.27,30.68,19792600,27.03
+2010-01-22,30.57,30.93,30.30,30.34,22723800,26.73
+2010-01-21,30.79,30.97,30.26,30.63,22108300,26.99
+2010-01-20,31.23,31.34,30.60,30.71,28359600,27.06
+2010-01-19,30.74,31.32,30.65,31.23,22449000,27.51
+2010-01-15,31.20,31.32,30.45,30.58,43745300,26.94
+2010-01-14,31.82,31.87,31.20,31.22,21622300,27.51
+2010-01-13,31.95,32.04,31.66,31.87,16046100,28.08
+2010-01-12,31.78,31.92,31.69,31.91,13512700,28.11
+2010-01-11,31.97,31.97,31.42,31.88,20610100,28.09
+2010-01-08,31.66,31.78,31.42,31.75,19375200,27.97
+2010-01-07,32.10,32.10,31.53,31.73,23923900,27.95
+2010-01-06,32.64,32.74,31.80,31.92,35176900,28.12
+2010-01-05,33.37,33.40,32.78,33.34,22249500,28.95
+2010-01-04,33.40,33.45,33.09,33.28,15171900,28.90
+2009-12-31,33.45,33.49,33.13,33.13,7486900,28.77
+2009-12-30,33.37,33.48,33.28,33.42,13173100,29.02
+2009-12-29,33.49,33.61,33.40,33.43,7790300,29.03
+2009-12-28,33.44,33.55,33.28,33.49,8566000,29.08
+2009-12-24,33.23,33.43,33.16,33.36,3392300,28.97
+2009-12-23,33.43,33.47,33.10,33.23,9408700,28.86
+2009-12-22,33.12,33.37,33.04,33.20,12135500,28.83
+2009-12-21,33.02,33.32,32.96,33.02,9451000,28.68
+2009-12-18,32.94,33.10,32.66,32.80,18115300,28.49
+2009-12-17,32.79,33.09,32.36,32.81,16765100,28.49
+2009-12-16,33.06,33.22,32.67,32.71,18750800,28.41
+2009-12-15,33.64,33.70,32.86,33.01,20644200,28.67
+2009-12-14,33.99,34.13,33.53,33.55,11677800,29.14
+2009-12-11,33.73,33.83,33.40,33.73,10430800,29.29
+2009-12-10,33.20,33.72,33.20,33.66,13125000,29.23
+2009-12-09,33.50,33.50,33.00,33.30,18863200,28.92
+2009-12-08,33.41,33.65,32.88,33.39,20292200,29.00
+2009-12-07,32.78,33.57,32.75,33.25,16121800,28.88
+2009-12-04,32.95,33.06,32.45,32.70,16005000,28.40
+2009-12-03,32.83,32.97,32.51,32.69,16460600,28.39
+2009-12-02,32.29,32.91,32.29,32.65,16574200,28.36
+2009-12-01,31.78,32.34,31.35,32.34,22547600,28.09
+2009-11-30,31.83,31.90,31.43,31.46,19470700,27.32
+2009-11-27,31.51,31.83,31.15,31.63,8552300,27.47
+2009-11-25,31.96,32.11,31.81,32.03,16418100,27.82
+2009-11-24,31.44,31.99,31.33,31.87,26158700,27.68
+2009-11-23,30.75,31.40,30.57,31.33,22037100,27.21
+2009-11-20,30.38,30.53,30.30,30.43,11379000,26.43
+2009-11-19,30.47,30.57,30.26,30.52,10561700,26.51
+2009-11-18,30.66,30.69,30.37,30.66,10618000,26.63
+2009-11-17,30.28,30.65,30.19,30.65,16434300,26.62
+2009-11-16,30.21,30.39,30.15,30.33,13160000,26.34
+2009-11-13,30.23,30.37,30.00,30.13,11847800,26.17
+2009-11-12,30.38,30.43,30.06,30.16,12492300,26.19
+2009-11-11,30.45,30.47,30.22,30.36,12343700,26.37
+2009-11-10,30.14,30.39,30.09,30.31,14573000,26.32
+2009-11-09,29.82,30.20,29.75,30.17,19163000,26.20
+2009-11-06,29.26,29.59,29.20,29.56,14904600,25.67
+2009-11-05,29.22,29.56,29.22,29.31,13813900,25.45
+2009-11-04,29.20,29.30,29.04,29.10,15132600,25.27
+2009-11-03,29.33,29.48,28.96,29.07,20161000,25.25
+2009-11-02,29.84,29.90,29.16,29.41,20382200,25.54
+2009-10-30,29.98,30.45,29.31,29.59,24418700,25.70
+2009-10-29,30.10,30.22,29.65,30.04,21944600,26.09
+2009-10-28,29.31,30.15,29.29,29.95,49449100,26.01
+2009-10-27,28.99,29.28,28.87,29.20,22983800,25.36
+2009-10-26,28.99,29.08,28.57,28.64,26812400,24.87
+2009-10-23,29.08,29.20,28.71,28.85,19866400,25.06
+2009-10-22,29.17,29.49,28.97,29.02,25024800,25.20
+2009-10-21,28.82,29.10,28.72,29.03,24885200,25.21
+2009-10-20,29.04,29.04,28.71,28.80,19178000,25.01
+2009-10-19,29.03,29.05,28.80,28.96,19665400,25.15
+2009-10-16,29.02,29.22,28.87,28.90,21397700,25.10
+2009-10-15,28.97,29.15,28.84,29.11,15973100,25.28
+2009-10-14,29.26,29.26,28.83,28.94,25634900,25.13
+2009-10-13,29.01,29.18,28.79,29.02,22084000,25.20
+2009-10-12,29.21,29.25,28.75,29.00,16589300,25.19
+2009-10-09,29.25,29.27,28.74,29.16,23231300,25.32
+2009-10-08,29.55,29.55,29.10,29.16,19061700,25.32
+2009-10-07,29.77,29.81,29.22,29.38,24140300,25.52
+2009-10-06,30.15,30.21,29.99,30.17,16638100,25.79
+2009-10-05,30.08,30.08,29.83,29.96,13518000,25.61
+2009-10-02,29.98,30.15,29.86,29.89,16536300,25.55
+2009-10-01,30.29,30.30,29.90,30.01,22005300,25.65
+2009-09-30,30.27,30.34,30.03,30.27,18101100,25.87
+2009-09-29,30.26,30.29,29.96,30.16,13052200,25.78
+2009-09-28,30.09,30.42,30.03,30.35,11628800,25.94
+2009-09-25,29.99,30.16,29.80,29.94,14663300,25.59
+2009-09-24,30.09,30.27,30.02,30.15,19405100,25.77
+2009-09-23,29.64,30.36,29.55,29.88,24205400,25.54
+2009-09-22,29.61,29.62,29.31,29.51,15916000,25.22
+2009-09-21,29.64,29.82,29.32,29.49,20139200,25.21
+2009-09-18,29.77,29.89,29.31,29.59,45451300,25.29
+2009-09-17,30.41,30.47,29.51,29.51,39227000,25.22
+2009-09-16,30.50,30.60,30.02,30.41,27500900,25.99
+2009-09-15,31.18,31.18,30.70,31.00,12549700,26.50
+2009-09-14,31.00,31.18,30.90,31.07,12297500,26.56
+2009-09-11,31.36,31.45,30.99,31.26,20606200,26.72
+2009-09-10,30.86,31.41,30.64,31.35,20630500,26.80
+2009-09-09,30.99,31.03,30.72,30.89,15310400,26.40
+2009-09-08,30.83,30.95,30.68,30.95,16186700,26.46
+2009-09-04,30.19,30.61,30.12,30.60,7345800,26.16
+2009-09-03,30.15,30.36,30.05,30.24,10707100,25.85
+2009-09-02,30.29,30.47,30.09,30.14,10779000,25.76
+2009-09-01,30.87,30.89,30.28,30.37,15397300,25.96
+2009-08-31,30.90,31.06,30.71,31.04,12443600,26.53
+2009-08-28,31.17,31.33,30.81,31.02,13792500,26.52
+2009-08-27,31.62,31.62,30.94,31.05,14105400,26.54
+2009-08-26,31.21,31.79,31.21,31.48,12475600,26.91
+2009-08-25,31.48,31.67,31.30,31.31,10207500,26.76
+2009-08-24,31.36,31.53,31.26,31.41,8607100,26.85
+2009-08-21,31.06,31.47,30.71,31.37,14032000,26.81
+2009-08-20,30.45,30.82,30.36,30.71,9391000,26.25
+2009-08-19,30.16,30.53,30.00,30.43,10793300,26.01
+2009-08-18,30.31,30.38,30.01,30.28,9633900,25.88
+2009-08-17,30.74,30.90,30.14,30.22,12653200,25.83
+2009-08-14,31.04,31.20,30.75,31.08,7837500,26.57
+2009-08-13,31.27,31.35,30.77,31.04,10213500,26.53
+2009-08-12,30.71,31.43,30.59,31.21,23400300,26.68
+2009-08-11,30.85,30.92,30.57,30.60,9820400,26.16
+2009-08-10,31.03,31.26,30.72,30.92,8936300,26.43
+2009-08-07,31.24,31.35,30.97,31.08,10303300,26.57
+2009-08-06,31.35,31.38,30.72,30.96,14841200,26.46
+2009-08-05,31.89,31.89,31.16,31.27,17410300,26.73
+2009-08-04,32.06,32.22,31.62,31.86,10923200,27.23
+2009-08-03,32.37,32.53,31.84,32.03,14224000,27.38
+2009-07-31,32.24,32.34,31.84,32.07,25894600,27.41
+2009-07-30,32.16,32.69,32.09,32.31,19356700,27.62
+2009-07-29,31.26,32.01,31.09,31.98,20712800,27.34
+2009-07-28,30.88,31.42,30.76,31.40,16837300,26.84
+2009-07-27,31.30,31.57,30.52,31.00,19131100,26.50
+2009-07-24,31.34,31.53,31.06,31.50,15100900,26.93
+2009-07-23,30.42,31.64,30.25,31.27,25194700,26.73
+2009-07-22,30.37,30.59,30.07,30.13,13866400,25.75
+2009-07-21,29.98,30.37,29.90,30.32,13653000,25.92
+2009-07-20,29.69,29.80,29.45,29.77,10443400,25.45
+2009-07-17,29.58,29.63,29.22,29.59,10765200,25.29
+2009-07-16,29.34,29.59,29.15,29.50,11006200,25.22
+2009-07-15,29.11,29.59,29.01,29.34,17970200,25.08
+2009-07-14,29.02,29.17,28.74,28.95,12801000,24.75
+2009-07-13,28.62,29.08,28.42,29.05,12921300,24.83
+2009-07-10,28.48,28.69,28.31,28.62,12618700,24.46
+2009-07-09,28.82,28.83,28.37,28.64,14278600,24.48
+2009-07-08,29.40,29.40,28.41,28.65,20446900,24.49
+2009-07-07,30.39,30.40,29.55,29.64,16196500,24.94
+2009-07-06,30.03,30.55,30.02,30.36,13080700,25.55
+2009-07-02,30.47,30.53,30.16,30.18,12703400,25.40
+2009-07-01,30.83,31.00,30.62,30.82,11545400,25.94
+2009-06-30,31.44,31.44,30.55,30.73,17009400,25.86
+2009-06-29,31.00,31.38,30.83,31.36,10679000,26.39
+2009-06-26,31.00,31.12,30.75,30.99,10941900,26.08
+2009-06-25,30.72,31.22,30.52,31.09,13130700,26.16
+2009-06-24,30.81,31.03,30.65,30.80,14284200,25.92
+2009-06-23,30.10,30.66,30.01,30.52,15897000,25.68
+2009-06-22,29.53,30.17,29.48,30.02,22305700,25.26
+2009-06-19,30.42,30.43,29.58,29.66,20876200,24.96
+2009-06-18,30.01,30.40,29.80,30.09,14353200,25.32
+2009-06-17,29.58,30.04,29.58,29.78,12261200,25.06
+2009-06-16,29.86,29.86,29.50,29.54,14516300,24.86
+2009-06-15,29.84,29.96,29.51,29.73,14255400,25.02
+2009-06-12,29.69,30.06,29.61,29.92,22900300,25.18
+2009-06-11,29.49,30.08,29.45,29.75,12552200,25.04
+2009-06-10,29.51,29.76,29.17,29.53,11717100,24.85
+2009-06-09,29.40,29.57,29.00,29.42,13294700,24.76
+2009-06-08,29.15,29.53,28.98,29.28,12359800,24.64
+2009-06-05,29.81,29.81,29.14,29.25,12773500,24.61
+2009-06-04,29.68,29.82,29.45,29.57,13843100,24.88
+2009-06-03,29.51,29.85,29.10,29.59,16855200,24.90
+2009-06-02,29.30,29.68,29.12,29.57,16524500,24.88
+2009-06-01,29.53,29.60,29.10,29.25,18639800,24.61
+2009-05-29,29.38,29.40,28.74,29.26,18054400,24.62
+2009-05-28,29.12,29.46,28.90,29.27,14589600,24.63
+2009-05-27,29.65,29.69,28.87,28.95,12850900,24.36
+2009-05-26,28.68,29.73,28.64,29.63,12108900,24.93
+2009-05-22,29.19,29.20,28.75,28.81,9736700,24.24
+2009-05-21,29.57,29.64,28.80,29.16,16838700,24.54
+2009-05-20,29.82,30.17,29.76,29.83,18315700,25.10
+2009-05-19,29.79,29.87,29.53,29.65,11256800,24.95
+2009-05-18,29.76,30.07,29.58,29.70,13723600,24.99
+2009-05-15,30.07,30.11,29.45,29.61,14252000,24.92
+2009-05-14,29.82,30.24,29.71,29.98,12665700,25.23
+2009-05-13,30.49,30.82,29.68,29.75,15172700,25.04
+2009-05-12,30.00,30.58,29.92,30.40,13739100,25.58
+2009-05-11,29.90,30.15,29.57,29.82,12975900,25.09
+2009-05-08,30.10,30.22,29.54,29.85,15455900,25.12
+2009-05-07,30.61,30.70,29.36,29.86,24850200,25.13
+2009-05-06,30.61,30.80,30.30,30.76,13738700,25.89
+2009-05-05,31.01,31.20,30.51,30.63,16397100,25.78
+2009-05-04,30.82,31.34,30.70,31.04,15175400,26.12
+2009-05-01,30.36,30.66,30.10,30.55,12194700,25.71
+2009-04-30,30.74,30.77,29.99,30.34,22438700,25.53
+2009-04-29,31.05,31.25,30.15,30.41,20126400,25.59
+2009-04-28,30.81,31.09,30.25,30.96,19233000,26.05
+2009-04-27,30.85,31.04,30.11,30.54,24013400,25.70
+2009-04-24,31.13,31.29,30.53,31.00,24348200,26.09
+2009-04-23,31.07,31.19,30.46,31.00,16050800,26.09
+2009-04-22,31.03,31.64,30.83,30.91,16876100,26.01
+2009-04-21,30.82,31.19,30.37,31.04,15698100,26.12
+2009-04-20,31.65,31.89,30.77,30.93,13729100,26.03
+2009-04-17,31.97,32.35,31.76,31.78,18452100,26.74
+2009-04-16,31.80,31.81,31.34,31.73,18065600,26.70
+2009-04-15,31.20,31.74,31.18,31.69,13408800,26.67
+2009-04-14,31.41,31.55,30.89,31.30,16483600,26.34
+2009-04-13,31.78,32.04,31.44,31.74,11925700,26.71
+2009-04-09,32.08,32.19,31.84,32.10,16448000,27.01
+2009-04-08,31.90,32.05,31.40,31.68,13273100,26.66
+2009-04-07,32.33,32.33,31.43,31.72,14519200,26.69
+2009-04-06,32.61,33.07,32.42,33.03,18296000,27.41
+2009-04-03,32.55,32.91,32.35,32.79,16636700,27.21
+2009-04-02,31.71,33.05,31.49,32.46,28843600,26.94
+2009-04-01,29.86,31.41,29.83,31.22,25728300,25.91
+2009-03-31,30.54,30.98,30.02,30.20,21410100,25.06
+2009-03-30,30.22,30.39,29.71,30.22,19895800,25.08
+2009-03-27,30.38,30.77,30.13,30.62,14398700,25.41
+2009-03-26,30.44,30.57,29.44,30.54,22671600,25.34
+2009-03-25,30.72,30.75,29.40,30.15,29525500,25.02
+2009-03-24,31.04,31.15,30.48,30.51,16005300,25.32
+2009-03-23,30.20,31.07,29.82,31.07,19382000,25.78
+2009-03-20,30.43,30.59,29.55,29.61,25911200,24.57
+2009-03-19,30.80,30.95,29.70,30.25,20274700,25.10
+2009-03-18,29.58,31.00,29.58,30.77,28313100,25.53
+2009-03-17,28.49,29.83,28.49,29.83,22502300,24.75
+2009-03-16,28.69,29.09,28.00,28.55,18194300,23.69
+2009-03-13,28.29,28.46,27.85,28.40,15077500,23.57
+2009-03-12,27.44,28.16,27.30,28.14,21137500,23.35
+2009-03-11,28.00,28.00,27.26,27.44,14007300,22.77
+2009-03-10,26.65,27.62,26.31,27.61,19237100,22.91
+2009-03-09,26.97,27.08,26.10,26.18,22053600,21.72
+2009-03-06,27.96,28.35,26.55,27.28,29257500,22.64
+2009-03-05,27.56,28.96,27.40,27.91,23033800,23.16
+2009-03-04,27.77,28.60,27.16,28.15,19057500,23.36
+2009-03-03,27.51,27.88,27.15,27.31,23510100,22.66
+2009-03-02,28.06,28.35,27.39,27.52,30946000,22.84
+2009-02-27,28.26,29.06,28.13,28.53,23284700,23.67
+2009-02-26,28.85,29.07,28.23,28.48,17096000,23.63
+2009-02-25,28.48,28.99,27.96,28.55,24115300,23.69
+2009-02-24,28.00,28.72,27.68,28.57,18014500,23.71
+2009-02-23,29.02,29.10,27.79,27.85,18061400,23.11
+2009-02-20,27.62,29.00,27.62,28.81,28389900,23.91
+2009-02-19,28.49,28.67,27.92,27.99,14819500,23.23
+2009-02-18,28.45,28.50,27.67,28.07,18429600,23.29
+2009-02-17,28.79,29.25,28.07,28.26,19685200,23.45
+2009-02-13,29.73,30.21,29.43,29.56,14053200,24.53
+2009-02-12,29.78,29.90,28.97,29.86,17242300,24.78
+2009-02-11,30.35,30.40,29.63,29.98,12568500,24.88
+2009-02-10,31.30,31.50,29.80,30.00,20233100,24.89
+2009-02-09,31.97,31.98,31.28,31.39,14570100,26.05
+2009-02-06,31.32,32.20,31.01,31.72,17397800,26.32
+2009-02-05,29.95,31.52,29.95,31.19,21164200,25.88
+2009-02-04,31.65,31.85,30.51,30.61,17811900,25.40
+2009-02-03,31.26,31.68,30.67,31.56,16953600,26.19
+2009-02-02,30.27,30.90,29.76,30.59,14462600,25.38
+2009-01-30,30.27,30.65,29.67,29.87,16642600,24.79
+2009-01-29,30.84,30.84,29.71,30.23,16266000,25.08
+2009-01-28,30.00,31.00,29.73,30.92,24885900,25.66
+2009-01-27,29.70,30.22,28.96,29.96,31452500,24.86
+2009-01-26,30.34,31.33,30.26,30.99,20771600,25.72
+2009-01-23,29.77,30.76,29.27,30.44,15279600,25.26
+2009-01-22,30.73,30.73,29.35,30.16,18409400,25.03
+2009-01-21,30.25,30.96,29.93,30.90,17552400,25.64
+2009-01-20,29.98,30.60,29.78,29.87,22446900,24.79
+2009-01-16,30.56,30.60,29.37,29.96,19201500,24.86
+2009-01-15,30.16,30.28,28.58,29.90,30086100,24.81
+2009-01-14,31.14,31.27,30.32,30.56,19062500,25.36
+2009-01-13,31.80,31.84,30.72,31.50,19289900,26.14
+2009-01-12,32.22,32.44,31.56,31.79,22423900,26.38
+2009-01-09,32.50,32.64,32.01,32.16,17448000,26.69
+2009-01-08,31.86,32.53,31.71,32.39,16339400,26.88
+2009-01-07,31.82,32.46,31.55,31.90,21316100,26.47
+2009-01-06,32.68,32.75,31.48,31.96,26262400,26.14
+2009-01-05,33.70,33.70,31.84,32.48,33854600,26.56
+2009-01-02,34.12,34.76,33.55,34.64,13926700,28.33
+2008-12-31,33.18,34.34,33.03,33.90,16346700,27.73
+2008-12-30,33.37,33.45,32.68,33.23,12644600,27.18
+2008-12-29,33.35,33.43,32.58,33.14,10164400,27.10
+2008-12-26,32.96,33.30,32.88,33.19,4870200,27.14
+2008-12-24,32.88,33.34,32.77,32.85,4137400,26.87
+2008-12-23,33.56,33.79,32.67,32.79,12609300,26.82
+2008-12-22,33.42,33.92,32.63,33.42,15349800,27.33
+2008-12-19,33.69,34.40,33.15,33.19,27739300,27.14
+2008-12-18,34.23,34.37,32.94,33.30,19223700,27.23
+2008-12-17,33.29,34.61,33.05,34.05,18190500,27.85
+2008-12-16,32.75,34.30,32.25,33.50,28874400,27.40
+2008-12-15,32.94,33.17,31.68,32.30,20723000,26.42
+2008-12-12,31.74,33.27,31.74,32.80,20547500,26.83
+2008-12-11,32.53,33.46,32.18,32.47,22041400,26.56
+2008-12-10,33.87,34.08,32.66,32.74,26569900,26.78
+2008-12-09,34.01,34.25,33.07,33.35,23034800,27.28
+2008-12-08,34.00,34.90,33.60,34.23,24799200,28.00
+2008-12-05,31.87,33.35,30.98,33.19,20039500,27.14
+2008-12-04,32.73,33.51,31.62,32.15,19350500,26.29
+2008-12-03,31.43,33.42,31.20,33.19,24696400,27.14
+2008-12-02,31.19,32.39,30.85,32.13,21778400,26.28
+2008-12-01,32.14,32.16,30.50,30.67,20434900,25.08
+2008-11-28,32.49,33.00,32.14,32.65,7622400,26.70
+2008-11-26,29.82,32.89,29.70,32.54,24918600,26.61
+2008-11-25,30.25,31.00,29.63,30.58,20938000,25.01
+2008-11-24,29.00,30.73,28.96,29.73,29242600,24.31
+2008-11-21,27.40,28.64,26.23,28.47,32818100,23.28
+2008-11-20,26.54,28.82,26.27,26.50,30242000,21.67
+2008-11-19,28.83,28.84,26.94,26.94,25513600,22.03
+2008-11-18,29.00,29.75,27.58,28.50,27454200,23.31
+2008-11-17,29.87,30.25,28.65,29.24,16355500,23.91
+2008-11-14,30.47,31.78,29.63,30.00,23262900,24.54
+2008-11-13,29.03,31.24,28.30,31.14,25592700,25.47
+2008-11-12,29.60,29.69,28.69,28.96,17521600,23.69
+2008-11-11,30.12,30.57,29.42,29.72,18841300,24.31
+2008-11-10,30.94,31.15,30.13,30.49,14724700,24.94
+2008-11-07,29.84,30.16,29.26,30.05,18637000,24.58
+2008-11-06,30.91,31.21,28.87,29.25,23051500,23.92
+2008-11-05,32.22,32.41,30.56,30.84,17842000,25.22
+2008-11-04,31.67,33.06,31.51,32.61,19453000,26.67
+2008-11-03,30.12,31.06,29.92,30.75,14550800,25.15
+2008-10-31,30.68,31.41,29.59,29.67,23939200,24.27
+2008-10-30,31.60,31.81,29.79,30.50,18417800,24.94
+2008-10-29,31.39,31.65,29.98,30.50,30248600,24.94
+2008-10-28,28.27,31.68,27.86,31.65,35467300,25.89
+2008-10-27,26.10,28.37,25.86,27.61,33241100,22.58
+2008-10-24,24.32,26.47,24.26,25.08,22793400,20.51
+2008-10-23,26.11,27.23,25.03,26.24,27273100,21.46
+2008-10-22,27.35,27.65,25.00,25.75,23166800,21.06
+2008-10-21,28.51,29.19,27.81,28.01,14458700,22.91
+2008-10-20,27.61,29.04,27.22,28.99,15615500,23.71
+2008-10-17,26.75,28.44,26.18,27.19,21048300,22.24
+2008-10-16,26.61,27.71,25.18,27.41,23065900,22.42
+2008-10-15,28.40,28.40,26.45,26.64,19436100,21.79
+2008-10-14,29.98,30.50,28.25,28.95,21293600,23.68
+2008-10-13,27.35,29.14,27.00,28.93,23613500,23.66
+2008-10-10,24.18,28.09,23.07,26.77,49649200,21.89
+2008-10-09,28.01,28.27,25.87,25.93,29407900,21.21
+2008-10-08,28.04,29.20,27.72,27.73,33634000,22.68
+2008-10-07,29.95,30.71,28.75,28.89,28356400,23.25
+2008-10-06,30.59,31.22,29.02,29.96,32572200,24.11
+2008-10-03,31.66,32.00,31.08,31.24,20834800,25.14
+2008-10-02,31.40,31.77,30.89,31.27,19732000,25.17
+2008-10-01,31.79,31.96,31.01,31.41,17350300,25.28
+2008-09-30,31.43,32.15,30.89,32.09,22794500,25.83
+2008-09-29,31.75,32.00,30.25,30.62,26533900,24.64
+2008-09-26,31.43,32.24,31.36,32.18,12058300,25.90
+2008-09-25,31.51,32.47,31.40,32.05,16755400,25.79
+2008-09-24,31.32,31.41,30.80,31.28,16229200,25.18
+2008-09-23,32.06,32.40,30.91,31.05,14904400,24.99
+2008-09-22,33.30,33.30,31.71,32.03,16264600,25.78
+2008-09-19,33.59,34.00,32.77,33.30,26930600,26.80
+2008-09-18,31.74,32.59,30.48,32.59,31457500,26.23
+2008-09-17,32.67,32.76,31.19,31.26,26262600,25.16
+2008-09-16,32.97,33.29,31.62,32.84,26491500,26.43
+2008-09-15,33.88,34.75,33.24,33.24,24920800,26.75
+2008-09-12,34.72,34.73,34.00,34.49,14821900,27.76
+2008-09-11,34.34,34.88,34.05,34.73,19380600,27.95
+2008-09-10,35.34,35.34,34.43,34.72,29134400,27.94
+2008-09-09,34.85,36.01,34.85,35.23,25400500,28.35
+2008-09-08,34.72,35.17,34.43,35.12,17180500,28.27
+2008-09-05,34.03,34.25,33.51,34.08,14873700,27.43
+2008-09-04,35.51,35.59,34.15,34.21,18985900,27.53
+2008-09-03,35.69,35.98,35.48,35.70,13141500,28.73
+2008-09-02,35.65,36.34,35.54,35.83,13519000,28.84
+2008-08-29,35.22,35.88,34.55,35.12,10088000,28.27
+2008-08-28,34.86,35.55,34.80,35.47,11147200,28.55
+2008-08-27,34.30,34.88,34.05,34.71,9601800,27.94
+2008-08-26,34.50,34.50,34.00,34.24,8818500,27.56
+2008-08-25,35.42,35.42,34.30,34.46,8904500,27.73
+2008-08-22,34.84,35.46,34.71,35.29,10268600,28.40
+2008-08-21,34.10,34.74,34.01,34.57,9518200,27.82
+2008-08-20,34.35,34.75,33.83,34.45,10785000,27.73
+2008-08-19,34.61,34.78,34.05,34.20,9186300,27.53
+2008-08-18,35.03,35.38,34.49,34.74,10781600,27.96
+2008-08-15,34.84,35.25,34.70,34.96,11371500,28.14
+2008-08-14,34.10,34.90,33.80,34.69,11068600,27.92
+2008-08-13,34.78,34.87,34.00,34.35,10989900,27.65
+2008-08-12,35.25,35.26,34.61,34.82,12806000,28.02
+2008-08-11,34.79,35.64,34.62,35.30,12324300,28.41
+2008-08-08,33.81,34.74,33.70,34.59,13838800,27.84
+2008-08-07,34.03,34.28,33.41,33.70,16211600,27.12
+2008-08-06,34.49,34.62,33.96,34.24,12928700,27.56
+2008-08-05,34.17,34.68,33.74,34.55,13631000,27.81
+2008-08-04,34.13,34.31,33.50,33.83,11209500,27.23
+2008-08-01,34.44,34.64,33.97,34.00,16929900,27.36
+2008-07-31,34.07,34.92,33.95,34.04,20438000,27.40
+2008-07-30,34.25,34.49,33.86,34.34,13647100,27.64
+2008-07-29,33.79,34.42,33.69,34.13,15601100,27.47
+2008-07-28,34.07,34.33,33.35,33.60,20265600,27.04
+2008-07-25,35.06,35.41,34.10,34.45,12867200,27.73
+2008-07-24,36.07,36.07,34.96,35.09,12152300,28.24
+2008-07-23,34.79,36.16,34.67,35.84,17123300,28.85
+2008-07-22,34.97,35.33,34.24,34.68,17923500,27.91
+2008-07-21,35.52,35.66,35.00,35.15,8958000,28.29
+2008-07-18,35.52,35.54,34.98,35.45,13339500,28.53
+2008-07-17,35.50,35.60,34.97,35.43,15215000,28.52
+2008-07-16,35.02,35.43,34.48,35.38,12783000,28.48
+2008-07-15,34.54,35.57,34.20,35.04,20665700,28.20
+2008-07-14,35.28,35.45,34.73,34.88,12616000,28.07
+2008-07-11,34.53,35.32,34.21,34.92,13349700,28.10
+2008-07-10,34.74,34.96,34.30,34.90,16304500,28.09
+2008-07-09,35.47,35.97,34.61,34.66,12818100,27.90
+2008-07-08,35.17,35.68,34.72,35.36,14601400,28.46
+2008-07-07,35.94,36.33,34.86,35.43,16144500,28.17
+2008-07-03,35.67,36.10,35.51,35.75,10597200,28.42
+2008-07-02,35.72,35.99,35.50,35.63,17068700,28.33
+2008-07-01,34.97,35.99,34.76,35.53,22806500,28.25
+2008-06-30,34.27,35.58,34.15,35.40,18045900,28.15
+2008-06-27,34.34,34.71,33.84,34.28,17971800,27.25
+2008-06-26,35.49,35.49,34.31,34.31,19229900,27.28
+2008-06-25,35.48,36.09,35.28,35.59,13435600,28.30
+2008-06-24,35.85,35.88,35.04,35.41,13157900,28.15
+2008-06-23,35.46,36.04,35.37,35.91,15924500,28.55
+2008-06-20,36.16,36.62,35.26,35.38,22117900,28.13
+2008-06-19,35.90,36.72,35.71,36.50,15081600,29.02
+2008-06-18,35.72,36.07,35.27,35.98,12867300,28.61
+2008-06-17,36.35,36.38,35.80,35.89,14403700,28.53
+2008-06-16,36.54,36.79,36.11,36.24,15716800,28.81
+2008-06-13,36.95,37.38,36.32,37.33,10931500,29.68
+2008-06-12,36.89,37.56,36.17,36.63,16005800,29.12
+2008-06-11,37.37,37.37,36.13,36.67,19315800,29.16
+2008-06-10,37.72,37.92,37.03,37.52,13910500,29.83
+2008-06-09,38.26,38.68,37.73,37.94,13390000,30.16
+2008-06-06,38.71,38.89,38.00,38.23,18802000,30.40
+2008-06-05,37.05,39.52,37.00,38.96,41727900,30.98
+2008-06-04,37.52,37.70,36.34,36.98,23120400,29.40
+2008-06-03,37.92,38.15,37.06,37.36,11429400,29.70
+2008-06-02,38.40,38.50,36.20,37.86,13587500,30.10
+2008-05-30,38.41,38.87,38.17,38.47,11834200,30.59
+2008-05-29,37.78,38.64,37.48,38.37,9995300,30.51
+2008-05-28,37.45,37.88,37.29,37.77,11016000,30.03
+2008-05-27,37.03,37.58,36.75,37.38,8965000,29.72
+2008-05-23,37.42,37.42,36.90,37.08,8882400,29.48
+2008-05-22,37.29,37.77,37.15,37.47,8890400,29.79
+2008-05-21,37.97,38.03,37.02,37.22,15998500,29.59
+2008-05-20,38.83,38.86,37.55,37.83,15707100,30.08
+2008-05-19,38.75,39.23,38.37,39.10,10868500,31.09
+2008-05-16,39.00,39.00,38.44,38.77,12184800,30.82
+2008-05-15,38.93,38.99,38.40,38.90,12134300,30.93
+2008-05-14,38.21,39.40,38.11,38.95,14511300,30.97
+2008-05-13,38.08,38.55,37.94,38.11,7647200,30.30
+2008-05-12,38.02,38.13,37.64,38.06,8864800,30.26
+2008-05-09,38.25,38.25,37.50,37.91,11293800,30.14
+2008-05-08,38.49,38.74,37.91,38.25,11906600,30.41
+2008-05-07,38.47,38.76,38.09,38.28,15388200,30.44
+2008-05-06,38.90,39.08,38.29,38.89,13910700,30.92
+2008-05-05,39.49,39.49,38.76,38.90,12663400,30.93
+2008-05-02,39.50,39.94,39.18,39.59,10725700,31.48
+2008-05-01,38.41,39.58,38.41,39.32,14406000,31.26
+2008-04-30,38.31,39.05,38.25,38.48,17225400,30.59
+2008-04-29,37.98,38.41,37.83,38.21,14991700,30.38
+2008-04-28,37.86,38.38,37.29,37.95,22951900,30.17
+2008-04-25,36.51,37.04,36.38,37.04,14257200,29.45
+2008-04-24,36.40,36.73,35.96,36.36,10906800,28.91
+2008-04-23,35.80,36.49,35.79,36.33,9880600,28.88
+2008-04-22,35.86,36.38,35.48,35.73,11091300,28.41
+2008-04-21,35.90,36.10,35.54,35.96,11007900,28.59
+2008-04-18,36.38,36.79,35.89,36.03,13401000,28.65
+2008-04-17,35.81,36.23,35.59,35.85,10921900,28.50
+2008-04-16,35.48,35.98,35.28,35.85,13171100,28.50
+2008-04-15,35.50,35.56,34.79,35.11,16713300,27.91
+2008-04-14,35.84,35.90,35.24,35.34,11589500,28.10
+2008-04-11,35.35,36.08,35.35,35.59,12434300,28.30
+2008-04-10,35.94,36.41,35.68,35.83,17293400,28.49
+2008-04-09,36.75,36.92,35.72,36.02,13124400,28.64
+2008-04-08,36.96,36.99,36.47,36.75,13483200,29.22
+2008-04-07,37.37,37.76,37.26,37.40,11700000,29.39
+2008-04-04,38.26,38.26,37.08,37.34,12811700,29.35
+2008-04-03,37.66,38.21,37.40,38.07,10683300,29.92
+2008-04-02,37.79,38.35,37.64,37.96,14814200,29.83
+2008-04-01,37.18,37.93,36.88,37.79,15152000,29.70
+2008-03-31,36.06,36.74,35.93,36.45,11989200,28.51
+2008-03-28,36.05,36.37,35.82,35.85,10406200,28.04
+2008-03-27,36.38,36.53,35.91,35.96,10157300,28.13
+2008-03-26,36.78,36.78,35.63,36.14,18214700,28.27
+2008-03-25,37.06,37.06,36.08,36.90,14536300,28.87
+2008-03-24,36.60,37.28,36.18,36.97,12195600,28.92
+2008-03-20,35.91,36.30,35.10,36.12,18134800,28.26
+2008-03-19,35.40,35.82,34.67,35.13,19382200,27.48
+2008-03-18,35.25,35.29,34.46,35.29,17992800,27.61
+2008-03-17,33.34,34.95,33.15,34.61,15589600,27.07
+2008-03-14,34.99,34.99,33.60,33.82,18284800,26.46
+2008-03-13,34.20,35.10,33.71,34.67,15452600,27.12
+2008-03-12,35.27,35.47,34.41,34.58,21494400,27.05
+2008-03-11,34.92,35.42,34.26,35.21,16912600,27.54
+2008-03-10,35.05,35.23,34.25,34.37,16679200,26.89
+2008-03-07,35.00,35.56,34.75,35.08,15714600,27.44
+2008-03-06,35.85,36.00,35.10,35.28,15044200,27.60
+2008-03-05,35.95,36.49,35.51,35.95,13260300,28.12
+2008-03-04,36.01,36.01,35.20,35.69,18400300,27.92
+2008-03-03,36.33,36.59,35.91,36.29,15518700,28.39
+2008-02-29,36.84,37.13,36.21,36.32,15086000,28.41
+2008-02-28,35.98,37.81,35.89,37.18,22170600,29.08
+2008-02-27,36.66,36.94,36.30,36.39,13303300,28.47
+2008-02-26,36.42,37.00,36.01,36.81,14617600,28.80
+2008-02-25,36.00,36.65,35.72,36.52,13079000,28.57
+2008-02-22,35.50,36.25,35.35,36.20,17441500,28.32
+2008-02-21,35.88,36.00,34.84,35.36,23242400,27.66
+2008-02-20,34.73,35.61,33.30,35.24,72601500,27.57
+2008-02-19,38.19,38.19,35.19,35.34,34693600,27.65
+2008-02-15,37.95,38.00,37.52,37.83,11985300,29.59
+2008-02-14,38.73,38.79,37.95,38.02,10656300,29.74
+2008-02-13,37.75,38.91,37.62,38.66,24842200,30.24
+2008-02-12,37.09,37.78,36.76,37.56,16102900,29.38
+2008-02-11,36.40,36.84,35.82,36.79,11134400,28.78
+2008-02-08,36.83,37.03,35.85,36.42,18716000,28.49
+2008-02-07,36.54,36.98,36.09,36.95,18162800,28.90
+2008-02-06,37.01,37.30,36.57,36.70,13000800,28.71
+2008-02-05,38.24,38.33,36.80,36.83,18255900,28.81
+2008-02-04,38.70,38.98,38.23,38.61,11519000,30.20
+2008-02-01,39.25,39.49,38.53,38.75,13826800,30.31
+2008-01-31,37.75,39.17,37.51,38.83,16755400,30.38
+2008-01-30,38.62,38.96,38.08,38.24,14125200,29.91
+2008-01-29,38.47,39.23,37.80,38.71,16450500,30.28
+2008-01-28,37.30,38.19,35.67,38.11,22718100,29.81
+2008-01-25,38.73,38.77,37.66,37.76,14003600,29.54
+2008-01-24,38.16,39.23,37.43,38.23,17772100,29.91
+2008-01-23,36.80,38.15,35.40,38.07,31183300,29.78
+2008-01-22,37.20,38.50,36.80,37.83,30859500,29.59
+2008-01-18,41.13,41.40,38.25,39.09,39755100,30.58
+2008-01-17,42.37,42.66,40.69,40.91,20868300,32.00
+2008-01-16,41.89,43.19,41.89,42.32,13538800,33.11
+2008-01-15,42.50,42.98,42.11,42.17,12930900,32.99
+2008-01-14,42.76,43.23,42.53,42.99,10370600,33.63
+2008-01-11,43.14,43.70,42.01,42.50,16779500,33.25
+2008-01-10,42.24,43.87,41.90,43.45,21439700,33.99
+2008-01-09,42.00,42.52,40.51,42.47,24658600,33.22
+2008-01-08,43.36,44.32,40.57,41.99,34879600,32.85
+2008-01-07,42.78,43.57,42.76,43.35,15024700,33.57
+2008-01-04,42.99,43.63,42.51,42.60,11096900,32.99
+2008-01-03,43.27,43.99,43.21,43.41,8418700,33.62
+2008-01-02,43.90,44.14,42.85,43.21,10143600,33.47
+2007-12-31,44.50,44.50,43.64,43.69,8988900,33.84
+2007-12-28,44.42,45.00,44.41,44.62,7803200,34.56
+2007-12-27,45.10,45.10,44.36,44.38,7903300,34.37
+2007-12-26,44.63,45.25,44.63,45.10,7573000,34.93
+2007-12-24,43.61,44.84,43.61,44.79,2855400,34.69
+2007-12-21,44.10,44.77,44.03,44.32,21080500,34.33
+2007-12-20,43.88,43.95,43.34,43.82,7047000,33.94
+2007-12-19,44.10,44.35,43.44,43.65,11456900,33.81
+2007-12-18,43.33,43.94,42.98,43.81,11573000,33.93
+2007-12-17,44.09,44.10,43.00,43.10,11787200,33.38
+2007-12-14,45.07,45.07,44.37,44.37,9099400,34.36
+2007-12-13,44.63,45.13,44.21,45.02,10016000,34.87
+2007-12-12,45.00,45.71,44.25,44.94,19148700,34.81
+2007-12-11,45.54,45.60,44.26,44.47,13212500,34.44
+2007-12-10,45.31,45.50,45.18,45.35,9947700,35.12
+2007-12-07,44.41,45.38,44.41,45.30,16475600,35.08
+2007-12-06,44.50,44.52,43.80,44.42,13858300,34.40
+2007-12-05,44.05,44.55,43.72,44.52,14355600,34.48
+2007-12-04,42.92,44.16,42.92,43.80,13880100,33.92
+2007-12-03,43.08,43.75,42.70,43.09,9633400,33.37
+2007-11-30,42.98,43.37,42.78,43.21,13014800,33.47
+2007-11-29,42.22,42.71,42.08,42.48,8008000,32.90
+2007-11-28,41.79,42.68,41.29,42.41,13094300,32.85
+2007-11-27,41.37,41.88,40.77,41.46,14962400,32.11
+2007-11-26,42.63,42.77,41.18,41.23,15904000,31.93
+2007-11-23,42.14,42.71,42.03,42.64,4306100,33.02
+2007-11-21,42.74,43.09,41.95,41.95,11786100,32.49
+2007-11-20,43.03,43.73,42.71,43.16,13824200,33.43
+2007-11-19,43.50,43.75,42.58,43.05,16660900,33.34
+2007-11-16,43.24,44.00,43.05,43.69,15706000,33.84
+2007-11-15,43.43,43.68,42.85,43.04,12309300,33.33
+2007-11-14,43.76,44.13,43.35,43.52,11522400,33.71
+2007-11-13,43.07,43.67,42.55,43.58,9604000,33.75
+2007-11-12,42.80,43.20,42.40,42.80,12711100,33.15
+2007-11-09,42.08,43.54,42.08,42.77,14913700,33.13
+2007-11-08,43.14,43.29,42.12,42.73,15071100,33.09
+2007-11-07,43.67,43.85,43.05,43.10,10200500,33.38
+2007-11-06,43.82,43.96,43.18,43.74,11675800,33.88
+2007-11-05,44.35,44.40,43.72,43.82,12256700,33.94
+2007-11-02,44.84,44.88,43.99,44.38,13428200,34.37
+2007-11-01,45.84,45.96,44.61,44.74,12894000,34.65
+2007-10-31,45.89,46.13,45.50,46.07,12973400,35.68
+2007-10-30,45.94,46.00,45.10,45.36,10888600,35.13
+2007-10-29,45.80,46.10,45.64,45.99,16117600,35.62
+2007-10-26,45.36,45.79,45.00,45.60,12833700,35.32
+2007-10-25,44.61,45.05,44.37,44.91,11102500,34.78
+2007-10-24,44.54,44.68,43.51,44.42,12042500,34.40
+2007-10-23,44.37,44.93,44.25,44.81,10034800,34.71
+2007-10-22,43.80,44.38,43.69,44.33,8500100,34.33
+2007-10-19,44.62,45.09,44.01,44.27,14070500,34.29
+2007-10-18,45.15,45.44,44.80,44.97,9199800,34.83
+2007-10-17,45.20,45.50,44.67,45.26,12894100,35.05
+2007-10-16,44.68,45.13,44.53,44.93,16396200,34.80
+2007-10-15,45.49,45.75,44.25,44.63,13748400,34.57
+2007-10-12,45.81,46.06,45.38,45.53,9912600,35.26
+2007-10-11,45.63,46.24,45.44,45.68,12294300,35.38
+2007-10-10,45.43,45.82,45.35,45.63,9460200,35.34
+2007-10-09,45.01,45.66,45.01,45.62,9504200,35.33
+2007-10-08,45.07,45.22,44.79,44.96,5153900,34.82
+2007-10-05,45.32,45.45,45.02,45.22,8114500,35.02
+2007-10-04,45.24,45.50,45.23,45.42,7895100,34.84
+2007-10-03,45.25,45.38,44.90,45.24,7798200,34.71
+2007-10-02,45.25,45.64,45.15,45.34,8536700,34.78
+2007-10-01,44.46,45.47,44.39,45.40,18006400,34.83
+2007-09-28,44.55,44.68,44.17,44.28,10260600,33.97
+2007-09-27,44.44,44.75,44.33,44.68,12722600,34.28
+2007-09-26,44.33,44.55,44.26,44.48,9331000,34.12
+2007-09-25,44.00,44.45,43.85,44.07,11533700,33.81
+2007-09-24,44.25,44.55,43.87,44.12,11537800,33.85
+2007-09-21,43.61,44.66,43.61,44.38,16245400,34.05
+2007-09-20,43.63,44.00,43.58,43.80,9856200,33.60
+2007-09-19,43.46,43.90,43.33,43.78,12069100,33.59
+2007-09-18,42.72,43.33,42.61,43.31,11467600,33.23
+2007-09-17,42.50,42.99,42.42,42.59,10496300,32.67
+2007-09-14,42.57,42.61,42.22,42.52,9838900,32.62
+2007-09-13,42.10,42.88,42.08,42.61,10226600,32.69
+2007-09-12,41.84,42.25,41.74,41.87,9273200,32.12
+2007-09-11,41.28,42.00,41.28,41.87,9264300,32.12
+2007-09-10,41.52,41.55,40.95,41.25,8326100,31.65
+2007-09-07,41.63,42.05,41.05,41.34,10931900,31.71
+2007-09-06,42.10,42.50,41.93,42.26,8077800,32.42
+2007-09-05,42.57,42.57,41.59,41.95,12816300,32.18
+2007-09-04,41.97,42.89,41.89,42.67,10435200,32.74
+2007-08-31,42.31,42.45,41.61,41.88,9663000,32.13
+2007-08-30,42.13,42.22,41.50,41.93,8008000,32.17
+2007-08-29,41.80,42.29,41.71,42.23,8255300,32.40
+2007-08-28,42.50,42.55,41.50,41.52,10475000,31.85
+2007-08-27,42.46,42.93,42.32,42.59,6652600,32.67
+2007-08-24,42.15,42.68,42.12,42.64,6918500,32.71
+2007-08-23,41.95,42.30,41.82,42.15,8676200,32.34
+2007-08-22,41.99,41.99,41.38,41.82,10603500,32.08
+2007-08-21,40.91,41.91,40.90,41.71,13089800,32.00
+2007-08-20,40.79,41.51,40.75,41.11,10414100,31.54
+2007-08-17,41.99,42.00,39.92,40.80,18731000,31.30
+2007-08-16,40.25,40.58,39.27,40.23,22046700,30.86
+2007-08-15,40.96,41.31,40.34,40.50,13554300,31.07
+2007-08-14,41.65,42.00,40.89,40.96,9675800,31.42
+2007-08-13,41.81,41.94,41.10,41.65,11005000,31.95
+2007-08-10,41.60,42.00,40.77,41.33,17564200,31.71
+2007-08-09,42.26,43.48,41.91,41.92,18665600,32.16
+2007-08-08,43.05,43.53,42.43,43.19,16255700,33.13
+2007-08-07,42.93,43.69,42.93,43.11,13508200,33.07
+2007-08-06,42.71,43.52,42.71,43.42,15839800,33.31
+2007-08-03,43.15,43.78,42.40,42.75,16690700,32.80
+2007-08-02,43.07,43.48,42.77,43.13,10851900,33.09
+2007-08-01,42.50,43.43,42.14,43.24,17601100,33.17
+2007-07-31,42.01,43.29,41.75,42.62,22666500,32.70
+2007-07-30,41.84,44.10,40.80,41.51,17594800,31.85
+2007-07-27,42.23,42.98,41.94,42.00,17583600,32.22
+2007-07-26,42.46,43.03,42.07,42.40,17767400,32.53
+2007-07-25,43.24,43.83,42.69,43.22,13262800,33.16
+2007-07-24,42.50,43.51,42.46,43.11,15476800,33.07
+2007-07-23,42.45,43.35,42.45,42.79,13387000,32.83
+2007-07-20,41.60,42.50,41.60,42.28,14144300,32.44
+2007-07-19,42.08,42.64,42.01,42.26,11282600,32.42
+2007-07-18,42.16,42.31,41.60,41.97,11845100,32.20
+2007-07-17,42.66,42.75,42.09,42.26,15023200,32.42
+2007-07-16,42.34,43.12,42.26,42.76,25243600,32.80
+2007-07-13,41.56,42.27,41.38,41.76,8429500,32.04
+2007-07-12,40.89,41.50,40.71,41.43,11920900,31.78
+2007-07-11,40.35,41.00,40.03,40.80,13436300,31.30
+2007-07-10,41.75,41.78,40.46,40.52,15657200,31.09
+2007-07-09,41.68,42.06,41.55,42.02,11586800,32.24
+2007-07-06,41.54,41.73,41.35,41.55,9549400,31.88
+2007-07-05,41.81,42.24,41.81,41.98,9279300,31.90
+2007-07-03,41.66,42.40,41.66,42.12,7357600,32.00
+2007-07-02,41.38,41.80,41.30,41.58,12146300,31.59
+2007-06-29,41.15,41.53,40.85,41.17,11711800,31.28
+2007-06-28,40.92,41.34,40.85,41.07,10710900,31.20
+2007-06-27,40.85,40.99,40.55,40.92,11872600,31.09
+2007-06-26,41.68,41.70,40.86,41.07,13759600,31.20
+2007-06-25,41.64,42.14,41.31,41.50,10685100,31.53
+2007-06-22,42.40,42.40,41.46,41.63,17039900,31.63
+2007-06-21,42.60,42.85,42.26,42.44,9373700,32.24
+2007-06-20,42.99,43.17,42.53,42.54,8997400,32.32
+2007-06-19,42.57,43.15,42.55,43.07,9676400,32.72
+2007-06-18,42.91,42.99,42.51,42.55,9496400,32.33
+2007-06-15,43.55,43.59,42.91,42.99,14438800,32.66
+2007-06-14,42.80,43.25,42.80,43.22,15104700,32.84
+2007-06-13,43.17,43.40,42.49,42.90,16809400,32.59
+2007-06-12,43.37,43.55,43.04,43.08,14580600,32.73
+2007-06-11,42.95,43.61,42.88,43.51,10351500,33.06
+2007-06-08,42.50,43.10,42.38,43.07,13397200,32.72
+2007-06-07,43.02,43.13,42.47,42.59,15859100,32.36
+2007-06-06,42.77,43.20,42.76,42.92,11333400,32.61
+2007-06-05,42.91,42.93,42.57,42.76,10793100,32.49
+2007-06-04,43.11,43.40,42.80,42.95,7460400,32.63
+2007-06-01,43.53,43.71,42.78,43.01,15500600,32.68
+2007-05-31,43.82,43.99,43.52,43.53,13215400,33.07
+2007-05-30,42.95,43.84,42.88,43.82,14084800,33.29
+2007-05-29,42.58,43.25,42.58,43.20,15077700,32.82
+2007-05-25,42.55,42.60,42.28,42.50,9801400,32.29
+2007-05-24,42.63,42.84,42.41,42.54,10922300,32.32
+2007-05-23,42.94,43.03,42.36,42.67,14114600,32.42
+2007-05-22,42.92,43.00,42.50,42.61,15539200,32.37
+2007-05-21,42.50,42.82,42.41,42.54,16407400,32.32
+2007-05-18,42.50,42.74,42.41,42.59,19979000,32.36
+2007-05-17,42.61,42.70,42.10,42.14,12831800,32.02
+2007-05-16,42.55,42.87,42.50,42.74,13347400,32.47
+2007-05-15,41.75,42.65,41.68,42.54,20092000,32.32
+2007-05-14,41.30,41.72,41.27,41.60,14687700,31.61
+2007-05-11,40.83,41.35,40.81,41.35,11522400,31.42
+2007-05-10,40.98,41.20,40.76,40.78,9123000,30.98
+2007-05-09,40.65,41.35,40.65,41.16,12328800,31.27
+2007-05-08,40.83,40.83,40.36,40.62,10145400,30.86
+2007-05-07,40.55,40.92,40.50,40.83,10488400,31.02
+2007-05-04,41.16,41.20,40.43,40.66,13856000,30.89
+2007-05-03,39.76,41.38,39.70,41.07,31689100,31.20
+2007-05-02,38.78,40.00,38.75,39.60,24219400,30.09
+2007-05-01,38.33,38.69,38.25,38.51,12377400,29.26
+2007-04-30,38.25,38.49,37.69,38.18,16825100,29.01
+2007-04-27,37.81,38.19,37.71,37.89,12359600,28.79
+2007-04-26,37.55,38.07,37.55,37.97,11938200,28.85
+2007-04-25,37.85,37.90,37.42,37.65,13070400,28.61
+2007-04-24,37.67,37.85,37.47,37.60,11306000,28.57
+2007-04-23,37.90,37.99,37.37,37.55,7987000,28.53
+2007-04-20,38.15,38.37,37.73,37.91,14707700,28.80
+2007-04-19,37.28,37.66,37.20,37.51,11994600,28.50
+2007-04-18,37.35,37.57,37.23,37.42,9753500,28.43
+2007-04-17,37.81,37.81,37.42,37.46,11136300,28.46
+2007-04-16,37.49,38.02,37.40,37.87,9461900,28.77
+2007-04-13,37.78,37.78,37.10,37.39,8600600,28.41
+2007-04-12,37.39,37.41,37.00,37.37,6993200,28.39
+2007-04-11,37.81,37.85,37.16,37.38,12721700,28.40
+2007-04-10,38.00,38.19,37.62,37.80,7318300,28.72
+2007-04-09,38.01,38.15,37.90,38.00,5290600,28.87
+2007-04-05,37.50,38.02,37.41,38.00,8330600,28.87
+2007-04-04,38.11,38.25,37.81,38.02,9582000,28.58
+2007-04-03,38.06,38.24,37.95,38.12,8930600,28.65
+2007-04-02,37.40,38.23,36.75,37.83,10635200,28.44
+2007-03-30,37.60,38.09,37.45,37.92,14797100,28.50
+2007-03-29,37.63,37.69,37.23,37.57,9652200,28.24
+2007-03-28,37.52,37.64,37.07,37.23,12035600,27.98
+2007-03-27,37.69,37.95,37.55,37.69,10978500,28.33
+2007-03-26,38.03,38.04,37.37,37.67,17792800,28.32
+2007-03-23,38.08,38.53,37.91,38.12,16284300,28.65
+2007-03-22,37.51,38.22,37.51,38.01,14279200,28.57
+2007-03-21,36.66,37.75,36.66,37.68,11143000,28.32
+2007-03-20,36.67,37.00,36.45,36.98,9324700,27.80
+2007-03-19,36.45,36.83,36.42,36.75,7822200,27.62
+2007-03-16,36.65,36.75,36.12,36.32,15220800,27.30
+2007-03-15,36.07,36.41,35.89,36.36,10773900,27.33
+2007-03-14,36.21,36.35,35.82,36.28,13727600,27.27
+2007-03-13,36.42,36.63,35.94,36.13,14612800,27.16
+2007-03-12,36.45,36.84,36.11,36.58,13860800,27.50
+2007-03-09,36.70,36.70,36.25,36.45,11721600,27.40
+2007-03-08,36.10,36.62,35.84,36.48,12530900,27.42
+2007-03-07,36.31,36.47,35.60,35.68,17084000,26.82
+2007-03-06,36.54,36.70,36.19,36.48,14084000,27.42
+2007-03-05,36.29,36.82,36.05,36.13,11324300,27.16
+2007-03-02,36.95,37.10,36.20,36.48,13095100,27.42
+2007-03-01,37.00,37.39,36.41,37.10,14935500,27.89
+2007-02-28,37.01,37.52,36.61,37.40,17937800,28.11
+2007-02-27,38.35,38.35,35.83,36.63,22038900,27.53
+2007-02-26,38.44,38.75,38.34,38.39,12896200,28.86
+2007-02-23,38.44,38.52,37.90,38.41,9831100,28.87
+2007-02-22,38.50,38.62,38.22,38.44,9155700,28.89
+2007-02-21,38.21,38.53,38.00,38.29,8165500,28.78
+2007-02-20,38.55,38.60,38.05,38.26,7356300,28.76
+2007-02-16,38.41,38.53,38.21,38.50,8605100,28.94
+2007-02-15,38.53,38.68,38.39,38.40,6975300,28.86
+2007-02-14,38.10,38.76,38.05,38.63,11563200,29.04
+2007-02-13,37.57,38.07,37.48,38.04,6927700,28.59
+2007-02-12,37.70,37.88,37.38,37.57,6345600,28.24
+2007-02-09,37.99,38.10,37.37,37.70,7829600,28.34
+2007-02-08,38.04,38.23,37.68,37.95,11368800,28.53
+2007-02-07,38.08,38.39,37.95,38.09,7935200,28.63
+2007-02-06,38.05,38.20,37.81,38.08,8056900,28.62
+2007-02-05,38.02,38.13,37.81,38.09,8456000,28.63
+2007-02-02,38.20,38.38,38.01,38.17,10121100,28.69
+2007-02-01,38.77,38.77,37.90,38.00,14063200,28.56
+2007-01-31,38.44,38.68,38.11,38.52,12063300,28.95
+2007-01-30,38.04,38.68,38.04,38.58,15910100,29.00
+2007-01-29,37.42,38.20,37.27,38.03,15922100,28.59
+2007-01-26,37.50,37.83,37.10,37.83,9796100,28.44
+2007-01-25,38.07,38.22,37.18,37.50,11842200,28.19
+2007-01-24,37.63,38.23,37.58,38.07,10865600,28.62
+2007-01-23,37.36,37.95,37.31,37.49,13348300,28.18
+2007-01-22,37.11,37.40,37.00,37.25,9327600,28.00
+2007-01-19,37.57,37.63,37.02,37.25,12557600,28.00
+2007-01-18,36.60,37.66,36.60,37.57,11378300,28.24
+2007-01-17,37.05,37.25,36.79,36.88,11025000,27.72
+2007-01-16,37.41,37.49,36.97,37.16,11322300,27.93
+2007-01-12,37.25,37.49,37.15,37.33,11672000,28.06
+2007-01-11,36.71,37.21,36.50,37.11,9093500,27.89
+2007-01-10,36.96,37.00,36.48,36.75,13770100,27.62
+2007-01-09,36.81,37.25,36.81,36.96,15199400,27.78
+2007-01-08,36.95,37.04,36.59,36.81,19017200,27.67
+2007-01-05,38.03,38.06,37.32,37.38,17781300,27.79
+2007-01-04,38.02,38.09,37.68,38.03,17938900,28.28
+2007-01-03,37.63,38.49,37.61,37.82,20020700,28.12
+2006-12-29,37.37,37.64,37.15,37.24,9627200,27.69
+2006-12-28,37.02,37.35,37.02,37.32,8833400,27.75
+2006-12-27,36.84,37.20,36.71,37.14,7364700,27.61
+2006-12-26,36.51,36.90,36.48,36.75,4912400,27.32
+2006-12-22,36.68,36.77,36.47,36.55,8489900,27.18
+2006-12-21,36.63,36.85,36.55,36.68,8810700,27.27
+2006-12-20,36.68,36.90,36.36,36.45,10875600,27.10
+2006-12-19,36.55,36.78,36.45,36.66,10938800,27.26
+2006-12-18,36.60,36.70,36.41,36.54,9407700,27.17
+2006-12-15,36.00,36.51,36.00,36.48,22049900,27.12
+2006-12-14,35.88,36.28,35.80,36.09,9902800,26.83
+2006-12-13,35.77,36.00,35.77,35.87,7252100,26.67
+2006-12-12,35.61,35.85,35.40,35.76,11969300,26.59
+2006-12-11,35.50,35.86,35.46,35.69,10722300,26.54
+2006-12-08,34.98,35.35,34.79,35.31,8482300,26.25
+2006-12-07,34.91,35.21,34.87,34.90,11050200,25.95
+2006-12-06,34.58,35.08,34.48,34.95,14798300,25.99
+2006-12-05,34.98,34.99,34.43,34.58,13829900,25.71
+2006-12-04,34.81,34.94,34.68,34.85,11738600,25.91
+2006-12-01,35.13,35.13,34.48,34.64,10508200,25.76
+2006-11-30,34.89,35.27,34.86,34.94,13013500,25.98
+2006-11-29,34.85,35.14,34.71,34.89,12675200,25.94
+2006-11-28,34.05,34.55,34.00,34.40,14126300,25.58
+2006-11-27,34.75,34.82,34.18,34.24,11415800,25.46
+2006-11-24,34.76,35.00,34.70,34.75,4423300,25.84
+2006-11-22,35.33,35.34,34.68,34.75,12278100,25.84
+2006-11-21,34.95,35.36,34.91,35.13,16850800,26.12
+2006-11-20,34.82,35.20,34.60,34.67,14013000,25.78
+2006-11-17,35.95,36.15,35.85,36.04,11584800,25.82
+2006-11-16,36.05,36.15,35.75,35.94,10884500,25.75
+2006-11-15,36.25,36.25,35.70,36.09,9767400,25.86
+2006-11-14,36.07,36.47,35.75,36.39,12984900,26.07
+2006-11-13,35.50,36.07,35.50,35.95,9826700,25.76
+2006-11-10,36.21,36.27,35.27,35.59,13141200,25.50
+2006-11-09,36.80,36.89,35.86,36.11,11178900,25.87
+2006-11-08,36.63,36.89,36.35,36.86,8041300,26.41
+2006-11-07,37.07,37.11,36.80,36.87,11253700,26.42
+2006-11-06,36.96,37.04,36.66,36.98,11771800,26.49
+2006-11-03,37.00,37.10,36.58,36.70,12176800,26.29
+2006-11-02,37.12,37.25,36.76,36.99,12443900,26.50
+2006-11-01,37.25,37.29,36.89,36.97,11811500,26.49
+2006-10-31,37.36,37.41,36.20,37.00,28501900,26.51
+2006-10-30,38.78,38.95,37.07,37.65,28378200,26.97
+2006-10-27,38.74,38.91,38.30,38.84,13611700,27.83
+2006-10-26,38.27,38.85,38.24,38.74,16762600,27.75
+2006-10-25,38.00,38.33,37.96,38.30,9693300,27.44
+2006-10-24,37.83,38.19,37.69,38.00,10238900,27.22
+2006-10-23,37.80,38.10,37.68,38.02,9810900,27.24
+2006-10-20,37.38,37.85,37.10,37.80,15449500,27.08
+2006-10-19,36.93,37.30,36.87,37.21,11460600,26.66
+2006-10-18,36.82,36.99,36.33,36.59,10551500,26.21
+2006-10-17,36.79,36.91,36.41,36.59,8389600,26.21
+2006-10-16,37.05,37.10,36.71,37.04,8536200,26.54
+2006-10-13,36.99,37.13,36.80,37.05,9580300,26.54
+2006-10-12,36.83,37.17,36.83,36.99,11764300,26.50
+2006-10-11,36.62,36.95,36.54,36.60,12729700,26.22
+2006-10-10,36.69,36.73,36.18,36.54,15162500,26.18
+2006-10-09,36.00,36.73,36.00,36.69,10366700,26.29
+2006-10-06,36.78,36.86,36.54,36.80,12558500,26.37
+2006-10-05,37.41,37.46,36.73,36.91,17065500,26.44
+2006-10-04,37.42,37.83,37.00,37.82,13816200,26.81
+2006-10-03,37.23,37.56,37.13,37.47,11759200,26.56
+2006-10-02,37.20,37.34,37.02,37.14,13305400,26.32
+2006-09-29,37.00,37.24,36.96,37.13,15447800,26.32
+2006-09-28,36.78,37.04,36.59,36.94,15112400,26.18
+2006-09-27,37.89,37.95,36.40,36.78,24855900,26.07
+2006-09-26,37.51,38.00,37.25,37.96,20880000,26.90
+2006-09-25,37.34,37.52,37.25,37.50,13191500,26.58
+2006-09-22,37.00,37.37,36.85,37.10,13557900,26.30
+2006-09-21,36.61,37.03,36.56,36.90,16969400,26.15
+2006-09-20,36.15,36.78,36.05,36.67,10830000,25.99
+2006-09-19,35.98,36.02,35.70,36.00,6691700,25.52
+2006-09-18,35.73,36.01,35.60,35.76,7276500,25.35
+2006-09-15,36.05,36.09,35.55,35.81,9032800,25.38
+2006-09-14,35.79,35.99,35.74,35.98,6384400,25.50
+2006-09-13,35.74,35.94,35.65,35.75,7365100,25.34
+2006-09-12,35.59,35.89,35.44,35.84,13874000,25.40
+2006-09-11,35.40,35.60,35.31,35.54,5699900,25.19
+2006-09-08,35.53,35.58,35.26,35.40,5563900,25.09
+2006-09-07,35.25,35.44,35.08,35.31,8643500,25.03
+2006-09-06,35.30,35.66,35.25,35.45,7606200,25.13
+2006-09-05,35.54,35.63,35.26,35.50,6281700,25.16
+2006-09-01,35.43,35.75,35.33,35.57,7059700,25.21
+2006-08-31,35.36,35.45,35.17,35.18,5180800,24.93
+2006-08-30,35.20,35.49,35.17,35.39,7309700,25.08
+2006-08-29,34.95,35.26,34.78,35.18,8362700,24.93
+2006-08-28,34.59,35.00,34.58,34.95,7765700,24.77
+2006-08-25,34.63,34.87,34.55,34.70,4511200,24.59
+2006-08-24,34.60,34.75,34.52,34.65,7065000,24.56
+2006-08-23,34.50,34.84,34.30,34.39,9691400,24.37
+2006-08-22,34.37,34.66,34.18,34.60,6807700,24.52
+2006-08-21,34.30,34.62,34.08,34.52,6353400,24.47
+2006-08-18,34.33,34.51,34.16,34.42,10150600,24.40
+2006-08-17,34.20,34.43,33.86,34.23,9781100,24.26
+2006-08-16,34.39,34.42,34.16,34.23,7146600,24.26
+2006-08-15,33.91,34.43,33.75,34.39,9899800,24.37
+2006-08-14,34.16,34.37,33.83,33.92,6121500,24.04
+2006-08-11,33.94,34.07,33.75,34.07,7265200,24.15
+2006-08-10,33.85,34.00,33.58,33.94,7086800,24.06
+2006-08-09,33.88,34.39,33.77,33.83,13024800,23.98
+2006-08-08,33.45,33.78,33.22,33.54,7392100,23.77
+2006-08-07,33.82,33.82,33.18,33.30,6917700,23.60
+2006-08-04,33.74,33.87,33.50,33.77,7130700,23.94
+2006-08-03,33.31,33.56,33.14,33.49,7023300,23.74
+2006-08-02,33.52,33.57,33.07,33.53,8509000,23.77
+2006-08-01,33.80,33.84,32.60,33.27,14247500,23.58
+2006-07-31,33.77,34.03,33.65,33.82,11394600,23.97
+2006-07-28,33.58,33.92,33.39,33.73,8414500,23.91
+2006-07-27,33.43,33.96,33.15,33.32,10894900,23.62
+2006-07-26,32.76,33.59,32.66,33.43,12301200,23.69
+2006-07-25,32.44,33.01,32.27,32.93,11914300,23.34
+2006-07-24,32.00,32.80,31.92,32.59,8034700,23.10
+2006-07-21,32.37,32.37,31.74,31.87,9605800,22.59
+2006-07-20,32.25,32.33,32.05,32.25,8517000,22.86
+2006-07-19,31.68,32.44,31.65,32.32,11107500,22.91
+2006-07-18,31.57,31.90,31.36,31.58,7002400,22.38
+2006-07-17,31.71,31.77,31.37,31.58,6877500,22.38
+2006-07-14,31.81,31.92,31.54,31.62,7227600,22.41
+2006-07-13,32.30,32.43,31.54,31.74,7897700,22.50
+2006-07-12,32.84,32.85,32.19,32.30,7678300,22.89
+2006-07-11,32.98,33.14,32.47,32.69,9478200,23.17
+2006-07-10,32.89,33.08,32.81,32.98,6283200,23.38
+2006-07-07,33.14,33.43,32.65,32.71,8429600,23.18
+2006-07-06,32.80,33.03,32.57,33.02,8749400,23.40
+2006-07-05,33.35,33.50,33.22,33.29,9616200,23.31
+2006-07-03,33.63,33.75,33.51,33.55,4265500,23.49
+2006-06-30,33.25,33.62,33.08,33.49,10566600,23.45
+2006-06-29,32.80,33.44,32.65,33.30,10323300,23.31
+2006-06-28,32.58,32.84,32.52,32.61,7703800,22.83
+2006-06-27,32.72,32.79,32.42,32.44,9470600,22.71
+2006-06-26,32.84,32.99,32.70,32.78,9124400,22.95
+2006-06-23,32.70,33.01,32.58,32.83,8239900,22.99
+2006-06-22,32.87,33.23,32.74,32.74,11826200,22.92
+2006-06-21,32.86,33.23,32.73,32.87,17187400,23.01
+2006-06-20,32.09,32.90,31.96,32.74,14712700,22.92
+2006-06-19,32.50,32.82,32.14,32.17,10326700,22.52
+2006-06-16,32.10,32.63,32.03,32.54,14107600,22.78
+2006-06-15,31.86,32.25,31.59,32.19,11671100,22.54
+2006-06-14,31.60,31.64,31.30,31.62,9096500,22.14
+2006-06-13,31.42,31.80,31.27,31.55,11736400,22.09
+2006-06-12,31.66,31.74,31.30,31.33,5686100,21.94
+2006-06-09,31.52,31.79,31.49,31.50,6498300,22.05
+2006-06-08,31.98,32.15,31.29,31.66,13393500,22.17
+2006-06-07,31.88,32.03,31.67,31.84,9850400,22.29
+2006-06-06,31.73,31.83,31.29,31.70,11338800,22.19
+2006-06-05,31.76,32.10,31.54,31.55,6628600,22.09
+2006-06-02,31.96,32.23,31.85,31.94,8703200,22.36
+2006-06-01,31.48,32.06,31.36,31.96,11650300,22.38
+2006-05-31,30.94,31.25,30.76,31.21,10341800,21.85
+2006-05-30,31.31,31.45,30.88,30.91,7508200,21.64
+2006-05-26,31.31,31.57,31.22,31.49,6223300,22.05
+2006-05-25,30.75,31.15,30.71,31.15,6579500,21.81
+2006-05-24,30.95,31.04,30.69,30.75,9137500,21.53
+2006-05-23,30.92,31.32,30.75,30.87,10675300,21.61
+2006-05-22,30.80,31.20,30.73,30.79,11608100,21.56
+2006-05-19,30.55,31.42,30.51,30.90,17431500,21.63
+2006-05-18,30.81,31.00,30.10,30.41,12321100,21.29
+2006-05-17,31.50,31.54,30.56,30.81,13855600,21.57
+2006-05-16,31.68,31.79,31.37,31.70,7530800,22.19
+2006-05-15,31.61,31.74,31.28,31.52,11436500,22.07
+2006-05-12,31.81,32.00,31.66,31.79,10032400,22.26
+2006-05-11,32.22,32.30,31.64,31.90,11134000,22.33
+2006-05-10,32.71,32.78,32.07,32.34,14120600,22.64
+2006-05-09,32.91,33.03,32.76,32.85,5602900,23.00
+2006-05-08,33.13,33.25,32.85,32.92,6404800,23.05
+2006-05-05,32.94,33.09,32.48,33.02,9223200,23.12
+2006-05-04,32.83,32.92,32.64,32.80,7795800,22.96
+2006-05-03,32.65,32.84,32.43,32.64,8461300,22.85
+2006-05-02,33.10,33.23,32.64,32.64,10027300,22.85
+2006-05-01,33.05,33.24,32.69,32.79,10933400,22.96
+2006-04-28,33.37,33.41,32.92,33.03,9583100,23.13
+2006-04-27,32.99,33.41,32.81,33.32,9438200,23.33
+2006-04-26,32.74,33.25,32.69,33.08,10980800,23.16
+2006-04-25,32.50,32.75,32.36,32.50,8488400,22.75
+2006-04-24,32.50,32.58,32.26,32.30,6498500,22.61
+2006-04-21,32.61,32.79,32.43,32.52,10354700,22.77
+2006-04-20,32.67,32.91,32.42,32.56,10972900,22.80
+2006-04-19,33.20,33.20,32.60,32.76,9015400,22.94
+2006-04-18,32.60,33.38,32.60,33.20,11262600,23.24
+2006-04-17,32.75,32.97,32.45,32.47,7716600,22.73
+2006-04-13,32.70,33.00,32.30,32.81,6344300,22.97
+2006-04-12,33.00,33.15,32.67,33.02,9476100,23.12
+2006-04-11,33.48,33.56,32.53,32.74,13245200,22.92
+2006-04-10,33.77,33.89,33.48,33.48,7768900,23.44
+2006-04-07,33.80,34.00,33.49,33.79,11708100,23.66
+2006-04-06,34.00,34.10,33.53,33.68,9662900,23.58
+2006-04-05,34.50,34.66,34.25,34.44,9062700,23.83
+2006-04-04,34.59,34.71,34.36,34.60,6892100,23.94
+2006-04-03,34.25,34.72,34.15,34.42,13534100,23.82
+2006-03-31,34.58,34.75,34.03,34.06,18134000,23.57
+2006-03-30,34.88,35.01,34.35,34.49,13231900,23.86
+2006-03-29,34.60,35.14,34.60,35.02,7823800,24.23
+2006-03-28,34.91,35.00,34.47,34.55,9591600,23.91
+2006-03-27,34.97,35.17,34.80,34.93,10780600,24.17
+2006-03-24,34.72,35.00,34.50,34.97,9600100,24.20
+2006-03-23,34.91,34.96,34.64,34.72,7965300,24.02
+2006-03-22,33.70,34.89,33.70,34.81,9297800,24.09
+2006-03-21,34.23,34.63,34.11,34.35,9119000,23.77
+2006-03-20,34.35,34.52,33.55,34.22,10706500,23.68
+2006-03-17,34.66,34.83,34.27,34.41,14646700,23.81
+2006-03-16,34.50,34.71,34.26,34.52,9606100,23.88
+2006-03-15,34.19,34.48,34.11,34.39,8067200,23.79
+2006-03-14,34.10,34.48,34.02,34.39,12944200,23.79
+2006-03-13,34.38,34.66,34.13,34.32,8795200,23.75
+2006-03-10,34.00,34.24,33.90,34.19,9774400,23.66
+2006-03-09,33.50,33.88,33.48,33.58,10765800,23.23
+2006-03-08,33.51,33.77,33.43,33.44,10491300,23.14
+2006-03-07,33.73,33.77,33.28,33.51,7245700,23.19
+2006-03-06,33.70,34.21,33.17,33.73,18893900,23.34
+2006-03-03,33.83,33.94,33.51,33.58,12672000,23.23
+2006-03-02,34.20,34.20,33.83,34.00,10426200,23.53
+2006-03-01,33.91,34.36,33.86,34.20,8264900,23.66
+2006-02-28,34.14,34.49,33.70,33.70,10823700,23.32
+2006-02-27,34.00,34.61,33.75,34.06,10444200,23.57
+2006-02-24,34.06,34.20,33.63,33.81,7734900,23.39
+2006-02-23,34.00,34.15,33.78,33.92,9207500,23.47
+2006-02-22,34.52,34.99,33.96,33.99,11467700,23.52
+2006-02-21,34.83,34.99,34.19,34.35,14121100,23.77
+2006-02-17,34.55,34.80,34.44,34.78,13900800,24.06
+2006-02-16,34.34,34.60,34.10,34.55,12173200,23.91
+2006-02-15,33.62,34.37,33.58,34.15,19554100,23.63
+2006-02-14,32.91,33.75,32.90,33.52,16445000,23.19
+2006-02-13,32.98,33.18,32.90,32.94,9949000,22.79
+2006-02-10,32.74,33.18,32.55,33.18,13706300,22.96
+2006-02-09,32.62,32.79,32.38,32.66,14525600,22.60
+2006-02-08,31.73,32.63,31.61,32.59,20340800,22.55
+2006-02-07,31.61,31.75,31.35,31.50,7629500,21.80
+2006-02-06,31.71,31.80,31.50,31.55,8867700,21.83
+2006-02-03,31.35,31.72,31.25,31.61,11960600,21.87
+2006-02-02,31.80,31.86,31.39,31.54,10022000,21.82
+2006-02-01,31.68,31.84,31.31,31.80,15500600,22.00
+2006-01-31,31.91,31.96,31.63,31.66,12090900,21.91
+2006-01-30,32.25,32.27,31.79,31.90,11254400,22.07
+2006-01-27,31.85,32.15,31.56,32.14,15859400,22.24
+2006-01-26,31.76,31.88,31.24,31.68,14539200,21.92
+2006-01-25,31.00,31.48,31.00,31.38,12101900,21.71
+2006-01-24,31.18,31.40,30.87,30.89,12571300,21.37
+2006-01-23,31.05,31.20,30.85,31.00,10565800,21.45
+2006-01-20,31.50,31.50,30.84,30.94,13576700,21.41
+2006-01-19,31.55,31.62,31.13,31.42,16658200,21.74
+2006-01-18,31.34,31.38,31.01,31.15,15095300,21.55
+2006-01-17,31.92,32.07,31.35,31.48,18634400,21.78
+2006-01-13,32.28,32.33,31.85,32.18,20380200,22.27
+2006-01-12,32.05,32.30,31.90,32.11,24601600,22.22
+2006-01-11,31.80,32.07,31.63,31.99,19609100,22.13
+2006-01-10,31.80,31.84,31.52,31.61,30251400,21.87
+2006-01-09,31.39,31.52,31.21,31.48,17599500,21.78
+2006-01-06,31.60,31.60,31.16,31.35,57694500,21.69
+2006-01-05,31.28,31.91,31.22,31.63,20663600,21.61
+2006-01-04,30.57,31.29,30.45,31.27,31004300,21.36
+2006-01-03,30.20,30.47,30.04,30.38,12903700,20.75
+2005-12-30,30.11,30.24,30.00,30.12,15924300,20.57
+2005-12-29,30.16,30.38,30.15,30.27,15781800,20.68
+2005-12-28,30.43,30.44,30.18,30.25,13391300,20.66
+2005-12-27,30.51,30.67,30.41,30.44,10442100,20.79
+2005-12-23,30.70,30.80,30.48,30.48,8132600,20.82
+2005-12-22,30.63,30.74,30.42,30.69,15721400,20.96
+2005-12-21,30.60,30.79,30.48,30.62,13922200,20.92
+2005-12-20,30.44,30.65,30.40,30.54,17095900,20.86
+2005-12-19,30.45,30.64,30.24,30.52,15743600,20.85
+2005-12-16,30.62,30.63,30.35,30.49,16512400,20.83
+2005-12-15,30.54,30.70,30.50,30.61,11542000,20.91
+2005-12-14,30.61,30.74,30.51,30.54,11894900,20.86
+2005-12-13,30.62,30.87,30.47,30.72,12592300,20.98
+2005-12-12,31.08,31.10,30.45,30.72,14154300,20.98
+2005-12-09,31.18,31.30,31.06,31.08,9211800,21.23
+2005-12-08,31.46,31.49,31.20,31.23,10790200,21.33
+2005-12-07,31.80,31.83,31.26,31.45,11093900,21.48
+2005-12-06,31.78,31.84,31.53,31.74,11301300,21.68
+2005-12-05,32.03,32.22,31.60,31.71,12931300,21.66
+2005-12-02,32.06,32.07,31.75,31.87,10139900,21.77
+2005-12-01,32.20,32.28,31.95,32.14,12378700,21.95
+2005-11-30,32.30,32.41,31.91,31.98,15392300,21.84
+2005-11-29,32.25,32.46,32.12,32.15,11855100,21.96
+2005-11-28,32.07,32.25,31.80,32.18,9595800,21.98
+2005-11-25,32.10,32.19,31.69,31.98,4181000,21.84
+2005-11-23,32.19,32.19,31.75,31.85,6324300,21.76
+2005-11-22,31.80,31.90,31.56,31.87,9993400,21.77
+2005-11-21,31.90,31.90,31.40,31.77,12852100,21.70
+2005-11-18,32.20,32.20,31.70,31.70,12609100,21.65
+2005-11-17,30.94,31.86,30.91,31.70,9763700,21.65
+2005-11-16,30.94,31.32,30.87,31.10,9077400,21.24
+2005-11-15,31.18,31.32,30.76,30.82,10513100,21.05
+2005-11-14,31.54,31.64,31.23,31.37,10115100,21.43
+2005-11-11,31.15,31.51,30.93,31.40,12476600,21.45
+2005-11-10,30.97,31.26,30.90,31.14,12592100,21.27
+2005-11-09,30.52,30.93,30.40,30.85,17648300,21.07
+2005-11-08,30.55,30.83,30.44,30.66,7078300,20.94
+2005-11-07,30.97,31.07,30.44,30.55,11947600,20.87
+2005-11-04,31.01,31.10,30.53,30.90,8844700,21.11
+2005-11-03,31.65,31.75,30.56,30.83,17341100,21.06
+2005-11-02,31.39,31.56,31.17,31.47,9183900,21.50
+2005-11-01,31.80,31.82,31.20,31.34,11077300,21.41
+2005-10-31,31.95,32.00,31.20,31.51,15883900,21.52
+2005-10-28,31.25,31.82,30.75,31.70,16005900,21.65
+2005-10-27,31.32,31.32,30.59,30.76,15239100,21.01
+2005-10-26,30.30,30.92,30.30,30.59,11664300,20.89
+2005-10-25,30.34,30.63,29.94,30.39,11378000,20.76
+2005-10-24,29.90,30.41,29.85,30.09,14031900,20.55
+2005-10-21,29.43,29.71,29.30,29.52,16272800,20.16
+2005-10-20,29.45,29.80,29.13,29.20,12679200,19.95
+2005-10-19,29.41,29.46,29.28,29.40,13880900,20.08
+2005-10-18,29.39,29.58,29.26,29.35,15643300,20.05
+2005-10-17,29.87,29.91,29.28,29.40,11103000,20.08
+2005-10-14,30.00,30.00,29.72,29.90,8995800,20.42
+2005-10-13,29.69,30.07,29.68,29.80,8921300,20.36
+2005-10-12,30.00,30.20,29.81,29.83,10273000,20.38
+2005-10-11,30.25,30.29,29.85,29.94,9323400,20.45
+2005-10-10,30.67,30.69,30.14,30.29,10250100,20.69
+2005-10-07,31.25,31.26,30.50,30.59,11473000,20.89
+2005-10-06,31.41,31.44,30.86,31.11,9854300,21.25
+2005-10-05,31.84,31.84,31.25,31.41,12754600,21.45
+2005-10-04,32.05,32.76,32.05,32.22,11481700,21.73
+2005-10-03,32.59,32.78,32.32,32.40,8471400,21.85
+2005-09-30,32.62,32.74,32.37,32.69,7257800,22.05
+2005-09-29,32.30,32.63,32.11,32.53,7110400,21.94
+2005-09-28,32.05,32.45,31.90,32.41,9259900,21.86
+2005-09-27,32.07,32.10,31.85,31.85,9008900,21.48
+2005-09-26,32.40,32.48,31.93,32.00,8950100,21.58
+2005-09-23,31.85,32.31,31.82,32.16,5861600,21.69
+2005-09-22,31.91,32.07,31.65,31.94,7179600,21.54
+2005-09-21,32.55,32.55,31.83,31.95,9448100,21.55
+2005-09-20,32.51,32.58,32.17,32.26,8495600,21.76
+2005-09-19,32.73,32.74,32.44,32.58,5659800,21.97
+2005-09-16,32.46,32.85,32.40,32.81,15118500,22.13
+2005-09-15,32.53,32.62,32.30,32.39,6664700,21.85
+2005-09-14,32.50,32.61,32.45,32.53,7327900,21.94
+2005-09-13,32.55,32.65,32.44,32.50,7482200,21.92
+2005-09-12,32.67,32.68,32.45,32.59,5532300,21.98
+2005-09-09,32.42,32.80,32.42,32.73,6159800,22.08
+2005-09-08,32.56,32.79,32.40,32.48,7449900,21.91
+2005-09-07,32.79,32.79,32.49,32.73,6707900,22.08
+2005-09-06,32.54,32.95,32.54,32.90,6623500,22.19
+2005-09-02,32.77,32.77,32.47,32.48,4763900,21.91
+2005-09-01,32.65,32.87,32.45,32.62,8428600,22.00
+2005-08-31,32.29,32.80,32.16,32.71,9396100,22.06
+2005-08-30,32.25,32.54,32.22,32.35,7746100,21.82
+2005-08-29,32.22,32.48,32.15,32.42,5938700,21.87
+2005-08-26,32.62,32.68,32.30,32.60,14873600,21.99
+2005-08-25,32.81,32.99,32.56,32.69,8728100,22.05
+2005-08-24,33.25,33.40,32.79,32.79,10150200,22.12
+2005-08-23,33.15,33.36,33.02,33.24,6795800,22.42
+2005-08-22,33.15,33.30,33.00,33.13,7195500,22.35
+2005-08-19,33.04,33.19,32.96,33.07,6918600,22.30
+2005-08-18,32.91,33.07,32.86,32.89,7640600,22.18
+2005-08-17,33.01,33.21,32.86,33.05,6922500,22.29
+2005-08-16,33.00,33.27,32.86,33.09,7837000,22.32
+2005-08-15,33.05,33.26,32.94,32.99,8599800,22.25
+2005-08-12,33.01,33.14,32.77,33.05,8737800,22.29
+2005-08-11,33.10,33.22,33.00,33.10,8755600,22.32
+2005-08-10,33.70,33.71,33.02,33.15,10137200,22.36
+2005-08-09,33.16,33.43,33.13,33.30,7268700,22.46
+2005-08-08,33.32,33.34,33.04,33.13,6002600,22.35
+2005-08-05,33.67,33.78,33.25,33.32,12294800,22.47
+2005-08-04,33.98,34.00,33.45,33.70,11850100,22.73
+2005-08-03,33.80,34.23,33.66,34.22,8770600,23.08
+2005-08-02,33.98,34.25,33.78,33.88,10831600,22.85
+2005-08-01,34.20,34.22,33.90,33.98,10046700,22.92
+2005-07-29,34.51,34.55,34.20,34.23,8660600,23.09
+2005-07-28,34.32,34.71,34.30,34.66,8055800,23.38
+2005-07-27,34.16,34.46,34.05,34.30,7810700,23.13
+2005-07-26,34.38,34.41,34.10,34.13,7054500,23.02
+2005-07-25,34.35,34.47,34.02,34.02,6442900,22.95
+2005-07-22,34.27,34.27,33.99,34.17,6738100,23.05
+2005-07-21,34.48,34.50,34.10,34.18,6259800,23.05
+2005-07-20,34.34,34.46,34.11,34.45,7658000,23.24
+2005-07-19,34.53,34.70,34.33,34.50,5906800,23.27
+2005-07-18,34.58,34.72,34.28,34.36,6279400,23.17
+2005-07-15,34.90,34.94,34.68,34.69,8429600,23.40
+2005-07-14,34.83,34.97,34.69,34.80,8232800,23.47
+2005-07-13,34.28,34.64,34.27,34.58,7559000,23.32
+2005-07-12,34.36,34.40,34.20,34.25,11435400,23.10
+2005-07-11,34.15,34.40,34.15,34.30,9938900,23.13
+2005-07-08,34.28,34.54,34.20,34.40,7705700,23.20
+2005-07-07,34.26,34.36,34.05,34.31,8461700,23.14
+2005-07-06,34.53,34.67,34.36,34.42,9121700,23.22
+2005-07-05,34.58,34.92,34.50,34.92,8769700,23.28
+2005-07-01,34.55,34.85,34.49,34.57,7940000,23.05
+2005-06-30,34.95,34.95,34.53,34.55,8749200,23.03
+2005-06-29,34.79,34.81,34.61,34.73,5503700,23.15
+2005-06-28,34.40,34.72,34.38,34.65,5399000,23.10
+2005-06-27,34.52,34.80,34.38,34.38,8319000,22.92
+2005-06-24,34.65,34.72,34.46,34.47,10247200,22.98
+2005-06-23,35.00,35.06,34.71,34.72,7652100,23.15
+2005-06-22,35.20,35.26,34.97,35.03,5478600,23.35
+2005-06-21,35.04,35.20,34.94,35.00,5474200,23.33
+2005-06-20,35.00,35.21,34.87,35.14,6663800,23.43
+2005-06-17,35.23,35.23,34.85,35.03,10443800,23.35
+2005-06-16,35.19,35.20,34.88,34.94,6364500,23.29
+2005-06-15,35.02,35.18,34.80,35.16,7361800,23.44
+2005-06-14,34.91,35.06,34.86,35.01,4274200,23.34
+2005-06-13,34.80,35.12,34.76,34.91,5337500,23.27
+2005-06-10,34.82,34.95,34.71,34.85,8285100,23.23
+2005-06-09,35.07,35.09,34.75,34.81,6694400,23.21
+2005-06-08,35.33,35.40,34.95,35.07,6489900,23.38
+2005-06-07,35.15,35.35,35.00,35.04,5642000,23.36
+2005-06-06,35.12,35.21,34.99,35.02,4228400,23.35
+2005-06-03,35.15,35.30,35.05,35.17,4680200,23.45
+2005-06-02,35.36,35.38,35.10,35.17,5834400,23.45
+2005-06-01,35.50,35.56,35.20,35.36,6610200,23.57
+2005-05-31,35.43,35.52,35.32,35.38,6510500,23.59
+2005-05-27,35.35,35.56,35.22,35.46,3938500,23.64
+2005-05-26,35.63,35.64,35.35,35.35,5306800,23.57
+2005-05-25,35.23,35.53,35.21,35.40,6422200,23.60
+2005-05-24,35.40,35.43,35.10,35.20,5576200,23.47
+2005-05-23,35.27,35.50,35.15,35.35,7198100,23.57
+2005-05-20,35.06,35.45,34.98,35.20,8658000,23.47
+2005-05-19,35.03,35.10,34.70,35.06,5488200,23.37
+2005-05-18,34.56,35.00,34.47,34.78,6804900,23.19
+2005-05-17,34.45,34.56,34.21,34.56,4794800,23.04
+2005-05-16,34.25,34.50,34.16,34.50,4725500,23.00
+2005-05-13,34.50,34.67,34.03,34.09,6341200,22.73
+2005-05-12,34.50,34.62,34.20,34.29,4969600,22.86
+2005-05-11,34.40,34.50,34.23,34.38,5135400,22.92
+2005-05-10,34.36,34.55,34.16,34.33,6264900,22.89
+2005-05-09,34.56,34.56,34.21,34.54,6687900,23.03
+2005-05-06,34.50,34.75,34.37,34.56,8298600,23.04
+2005-05-05,34.53,34.75,34.06,34.30,11698000,22.87
+2005-05-04,34.75,34.94,34.50,34.70,10548900,23.13
+2005-05-03,34.97,35.00,34.41,34.67,15593900,23.11
+2005-05-02,36.05,36.25,34.42,34.97,24943700,23.31
+2005-04-29,35.20,35.90,35.04,35.80,11147500,23.87
+2005-04-28,35.10,35.61,35.05,35.05,8999900,23.37
+2005-04-27,34.45,35.30,34.23,35.22,13794000,23.48
+2005-04-26,33.95,34.31,33.92,34.00,6537100,22.67
+2005-04-25,34.38,34.40,33.88,34.06,6291100,22.71
+2005-04-22,34.30,34.36,33.74,34.06,5996400,22.71
+2005-04-21,34.09,34.30,33.84,34.26,5720200,22.84
+2005-04-20,34.04,34.42,33.71,33.78,5818600,22.52
+2005-04-19,34.00,34.39,34.00,34.16,6852600,22.77
+2005-04-18,34.32,34.52,33.91,34.00,7055700,22.67
+2005-04-15,34.62,34.90,34.06,34.15,8971100,22.77
+2005-04-14,34.84,35.23,34.73,34.89,6535400,23.26
+2005-04-13,35.25,35.41,34.79,34.90,5076000,23.27
+2005-04-12,34.76,35.28,34.67,35.19,5033100,23.46
+2005-04-11,35.29,35.35,34.86,34.90,4758000,23.27
+2005-04-08,35.51,35.65,34.99,35.07,5907300,23.38
+2005-04-07,35.51,35.64,35.40,35.41,5553800,23.61
+2005-04-06,35.88,35.89,35.36,35.51,6364600,23.67
+2005-04-05,35.68,35.99,35.55,35.77,6055500,23.58
+2005-04-04,35.28,35.79,35.04,35.65,10755700,23.50
+2005-04-01,35.60,35.80,35.06,35.19,6472100,23.19
+2005-03-31,35.48,35.72,35.06,35.50,6438800,23.40
+2005-03-30,34.95,35.45,34.87,35.43,5755200,23.35
+2005-03-29,34.47,35.45,34.40,34.86,12560400,22.98
+2005-03-28,34.77,35.15,34.66,34.72,7633300,22.88
+2005-03-24,34.90,35.22,34.76,34.76,4911500,22.91
+2005-03-23,34.63,35.30,34.56,34.91,7589500,23.01
+2005-03-22,35.00,35.12,34.38,34.46,7001800,22.71
+2005-03-21,35.06,35.16,34.73,34.95,6527700,23.04
+2005-03-18,35.21,35.22,34.86,35.15,12318000,23.17
+2005-03-17,35.35,35.44,35.04,35.21,5710600,23.21
+2005-03-16,35.50,35.76,35.22,35.34,6232900,23.29
+2005-03-15,36.10,36.24,35.60,35.68,5837500,23.52
+2005-03-14,36.25,36.30,35.85,36.08,5143600,23.78
+2005-03-11,36.28,36.39,35.94,36.07,6096400,23.77
+2005-03-10,36.14,36.30,36.09,36.17,5566500,23.84
+2005-03-09,36.03,36.44,36.01,36.14,5844300,23.82
+2005-03-08,36.45,36.58,36.10,36.10,6173500,23.79
+2005-03-07,36.70,36.85,36.41,36.51,7025500,24.06
+2005-03-04,36.64,36.77,36.32,36.42,6834700,24.00
+2005-03-03,36.43,36.55,36.11,36.37,6890300,23.97
+2005-03-02,36.25,36.55,36.12,36.47,6451200,24.04
+2005-03-01,36.40,36.45,36.09,36.25,6863500,23.89
+2005-02-28,36.33,36.49,35.90,35.97,5876900,23.71
+2005-02-25,35.50,36.33,35.45,36.20,8499900,23.86
+2005-02-24,35.55,35.61,35.19,35.50,8126600,23.40
+2005-02-23,35.40,35.62,35.13,35.55,8260300,23.43
+2005-02-22,35.29,35.58,35.20,35.38,11477000,23.32
+2005-02-18,35.68,35.80,35.16,35.31,11639700,23.27
+2005-02-17,36.05,36.10,35.58,35.68,7062000,23.52
+2005-02-16,36.30,36.35,35.96,36.12,10451300,23.81
+2005-02-15,36.52,36.77,36.13,36.26,10852400,23.90
+2005-02-14,36.31,37.11,36.12,36.19,16268500,23.85
+2005-02-11,36.25,36.57,36.02,36.31,5847800,23.93
+2005-02-10,36.10,36.47,35.85,36.04,6005500,23.75
+2005-02-09,36.50,36.53,36.00,36.06,6246400,23.77
+2005-02-08,36.85,36.89,36.34,36.45,7169200,24.02
+2005-02-07,36.95,36.98,36.52,36.67,5425500,24.17
+2005-02-04,36.07,36.88,36.03,36.85,8458700,24.29
+2005-02-03,35.98,36.19,35.77,35.90,5873800,23.66
+2005-02-02,36.20,36.39,35.73,35.88,9620100,23.65
+2005-02-01,35.87,36.30,35.72,35.88,7670200,23.65
+2005-01-31,35.80,35.90,35.23,35.59,10466200,23.46
+2005-01-28,35.97,36.12,35.08,35.68,12070400,23.52
+2005-01-27,36.25,36.30,35.73,35.87,15016400,23.64
+2005-01-26,36.00,36.60,36.00,36.52,11408100,24.07
+2005-01-25,36.85,37.10,35.85,36.00,10395600,23.73
+2005-01-24,36.50,37.40,36.37,36.85,10776700,24.29
+2005-01-21,36.80,37.13,36.46,36.50,11799000,24.06
+2005-01-20,36.17,36.68,35.80,36.27,12027000,23.91
+2005-01-19,37.26,37.58,36.65,36.65,9495500,24.16
+2005-01-18,36.84,37.68,36.52,37.68,12038800,24.83
+2005-01-14,36.92,37.20,36.73,36.84,9217900,24.28
+2005-01-13,37.50,37.61,36.85,37.10,18104600,24.45
+2005-01-12,38.00,38.39,37.67,38.23,12556700,25.20
+2005-01-11,39.04,39.07,38.57,38.60,8368400,25.44
+2005-01-10,39.45,39.48,38.87,39.03,9072200,25.72
+2005-01-07,39.80,39.84,39.30,39.41,7576300,25.98
+2005-01-06,39.60,39.90,39.15,39.55,7054700,26.07
+2005-01-05,40.12,40.51,39.96,40.02,7375900,26.12
+2005-01-04,40.68,40.76,39.85,40.08,10504300,26.16
+2005-01-03,40.80,41.06,40.37,40.49,8306200,26.43
+2004-12-31,40.78,40.87,40.50,40.51,3707900,26.44
+2004-12-30,40.94,40.95,40.70,40.78,4025600,26.62
+2004-12-29,40.75,40.90,40.59,40.84,3737500,26.66
+2004-12-28,40.75,41.15,40.68,40.93,4737900,26.72
+2004-12-27,40.80,40.92,40.61,40.61,3834200,26.51
+2004-12-23,40.81,40.98,40.69,40.75,4835600,26.60
+2004-12-22,41.38,41.44,40.91,40.91,5833200,26.70
+2004-12-21,41.05,41.21,40.64,41.16,5978100,26.87
+2004-12-20,40.21,41.44,40.21,40.74,4813600,26.59
+2004-12-17,40.21,41.29,40.20,40.90,11063600,26.70
+2004-12-16,40.75,40.79,40.35,40.40,7402200,26.37
+2004-12-15,41.17,41.29,40.55,40.70,7625700,26.57
+2004-12-14,40.90,41.10,40.44,41.04,10916400,26.79
+2004-12-13,41.17,41.39,41.02,41.28,6471700,26.95
+2004-12-10,40.95,41.19,40.64,40.80,7168900,26.63
+2004-12-09,41.10,41.33,40.55,41.20,5276700,26.89
+2004-12-08,41.35,41.65,41.08,41.35,3937200,26.99
+2004-12-07,41.98,41.98,41.25,41.39,5467400,27.02
+2004-12-06,42.07,42.08,41.70,41.94,3665800,27.38
+2004-12-03,42.00,42.18,41.80,42.02,5134700,27.43
+2004-12-02,41.60,42.21,41.54,41.92,7424000,27.36
+2004-12-01,41.62,41.90,41.36,41.60,6367300,27.15
+2004-11-30,41.25,41.40,40.82,41.23,5943200,26.91
+2004-11-29,41.18,41.59,40.81,41.19,4820300,26.89
+2004-11-26,40.89,41.19,40.80,41.03,1921400,26.78
+2004-11-24,40.90,40.95,40.55,40.89,4784700,26.69
+2004-11-23,40.93,41.17,40.62,40.97,4838600,26.74
+2004-11-22,41.20,41.35,40.78,40.99,5517100,26.76
+2004-11-19,41.45,41.51,41.00,41.10,6187600,26.83
+2004-11-18,41.50,41.66,41.30,41.53,4469800,27.11
+2004-11-17,41.90,42.19,40.99,41.38,8234000,27.01
+2004-11-16,41.95,41.98,41.35,41.61,4830400,27.16
+2004-11-15,42.09,42.25,41.64,41.86,5973800,27.32
+2004-11-12,41.60,42.27,41.39,42.22,8163900,27.56
+2004-11-11,41.40,41.84,41.23,41.64,7793700,27.18
+2004-11-10,41.45,41.59,41.17,41.17,5846200,26.87
+2004-11-09,41.18,41.50,40.86,41.27,6018400,26.94
+2004-11-08,41.15,41.22,40.85,41.10,5576400,26.83
+2004-11-05,41.00,41.48,40.60,41.01,6796500,26.77
+2004-11-04,40.66,41.19,40.52,41.08,7092900,26.82
+2004-11-03,40.70,40.80,40.30,40.56,6496100,26.48
+2004-11-02,39.85,40.70,39.85,40.00,7983400,26.11
+2004-11-01,39.40,40.23,39.16,39.98,9442700,26.10
+2004-10-29,39.50,39.60,39.10,39.10,9864400,25.52
+2004-10-28,39.42,39.70,38.75,39.38,15366100,25.71
+2004-10-27,38.76,39.48,38.60,39.40,8778200,25.72
+2004-10-26,38.68,39.20,38.26,39.00,9070200,25.46
+2004-10-25,38.76,38.97,38.53,38.88,6071800,25.38
+2004-10-22,39.79,39.82,38.79,38.97,9105400,25.44
+2004-10-21,40.10,40.16,39.32,39.79,6333500,25.97
+2004-10-20,39.93,40.15,39.65,40.04,6596700,26.14
+2004-10-19,40.80,40.80,40.11,40.31,6866900,26.31
+2004-10-18,40.77,40.83,40.49,40.83,4786600,26.65
+2004-10-15,40.80,41.24,40.73,40.87,6430400,26.68
+2004-10-14,41.09,41.13,40.42,40.77,4964000,26.61
+2004-10-13,41.50,41.90,40.93,41.07,7664700,26.81
+2004-10-12,40.70,41.36,40.52,41.34,6507200,26.99
+2004-10-11,40.92,41.00,40.64,40.85,2739800,26.67
+2004-10-08,40.75,40.98,40.57,40.73,4555100,26.59
+2004-10-07,41.23,41.24,40.70,41.11,5683900,26.83
+2004-10-06,40.93,41.65,40.75,41.48,7499300,27.08
+2004-10-05,40.67,41.39,40.67,41.18,6133000,26.63
+2004-10-04,40.25,41.09,40.20,40.92,8004800,26.46
+2004-10-01,39.75,40.04,39.57,40.04,6509100,25.89
+2004-09-30,39.65,39.78,39.16,39.38,8497600,25.47
+2004-09-29,39.70,39.95,39.45,39.78,5917400,25.72
+2004-09-28,39.81,39.90,39.30,39.86,5817600,25.78
+2004-09-27,40.12,40.12,39.65,39.80,6166800,25.74
+2004-09-24,40.14,40.40,40.05,40.31,4705700,26.07
+2004-09-23,40.35,40.50,40.06,40.14,8898600,25.96
+2004-09-22,40.10,40.50,40.10,40.45,6657000,26.16
+2004-09-21,40.10,40.73,40.10,40.55,6215900,26.22
+2004-09-20,40.40,40.54,40.12,40.19,4358000,25.99
+2004-09-17,40.43,40.65,40.32,40.57,6950700,26.23
+2004-09-16,39.76,40.26,39.76,40.18,3999600,25.98
+2004-09-15,40.50,40.55,39.61,39.95,7745400,25.83
+2004-09-14,40.74,41.01,40.59,40.81,6560400,26.39
+2004-09-13,40.45,40.73,40.21,40.55,4540100,26.22
+2004-09-10,40.28,40.47,39.92,40.34,6005100,26.09
+2004-09-09,40.52,40.74,40.18,40.29,5786200,26.05
+2004-09-08,40.10,40.70,40.08,40.42,6259000,26.14
+2004-09-07,40.35,40.75,40.29,40.40,6310200,26.12
+2004-09-03,39.99,40.49,39.95,40.06,5991300,25.90
+2004-09-02,39.70,40.07,39.42,39.95,7341400,25.83
+2004-09-01,39.15,39.73,39.00,39.50,6378100,25.54
+2004-08-31,39.03,39.25,38.94,39.25,6212300,25.38
+2004-08-30,38.79,39.21,38.75,39.03,4485300,25.24
+2004-08-27,38.84,39.05,38.72,38.96,4133400,25.19
+2004-08-26,39.05,39.09,38.72,39.01,4328700,25.23
+2004-08-25,39.02,39.29,38.55,39.17,6170300,25.33
+2004-08-24,39.70,39.73,38.92,39.29,5624200,25.41
+2004-08-23,39.73,39.74,39.26,39.46,4702000,25.52
+2004-08-20,39.35,39.76,39.28,39.60,5784700,25.61
+2004-08-19,39.13,39.49,39.05,39.25,5340200,25.38
+2004-08-18,38.80,39.15,38.68,39.13,5081400,25.30
+2004-08-17,39.16,39.29,38.65,38.92,4886600,25.17
+2004-08-16,38.97,39.38,38.76,39.16,5755400,25.32
+2004-08-13,39.19,39.19,38.79,39.07,4358600,25.26
+2004-08-12,39.30,39.50,38.81,39.00,6404600,25.22
+2004-08-11,38.94,39.67,38.86,39.40,8370200,25.48
+2004-08-10,38.38,39.20,38.36,39.09,6994500,25.28
+2004-08-09,38.45,38.82,38.19,38.34,5168000,24.79
+2004-08-06,38.40,38.89,38.20,38.35,6085600,24.80
+2004-08-05,38.77,39.01,38.54,38.64,7474600,24.99
+2004-08-04,39.04,39.43,38.75,39.17,7375800,25.33
+2004-08-03,38.90,39.80,38.83,39.04,12608100,25.25
+2004-08-02,38.65,38.90,38.20,38.70,7443900,25.03
+2004-07-30,38.87,38.87,38.16,38.54,6474500,24.92
+2004-07-29,38.92,39.00,38.71,38.87,11114600,25.14
+2004-07-28,37.88,38.80,37.87,38.70,15015700,25.03
+2004-07-27,37.50,39.03,37.37,37.86,23371500,24.48
+2004-07-26,35.70,36.75,35.67,36.50,11823600,23.60
+2004-07-23,35.23,36.25,35.10,35.32,11547600,22.84
+2004-07-22,34.20,35.05,34.17,34.61,7877100,22.38
+2004-07-21,34.80,34.85,34.13,34.13,5528400,22.07
+2004-07-20,34.40,34.73,34.30,34.73,7104200,22.46
+2004-07-19,34.84,34.84,34.39,34.48,5209500,22.30
+2004-07-16,35.15,35.15,34.41,34.60,6147200,22.37
+2004-07-15,35.10,35.26,34.81,34.81,4184900,22.51
+2004-07-14,35.06,35.50,35.02,35.16,5285900,22.74
+2004-07-13,35.55,35.58,35.03,35.40,5321700,22.89
+2004-07-12,35.60,35.94,35.41,35.75,4413000,23.12
+2004-07-09,35.53,35.53,35.25,35.44,4614900,22.92
+2004-07-08,36.08,36.18,35.35,35.48,5697700,22.94
+2004-07-07,35.85,36.15,35.75,36.07,5769500,23.32
+2004-07-06,36.04,36.19,35.83,36.06,4633200,23.07
+2004-07-02,36.30,36.30,35.77,36.07,3501300,23.08
+2004-07-01,36.50,36.60,35.80,36.05,6806900,23.06
+2004-06-30,36.23,36.49,35.91,36.19,6814000,23.15
+2004-06-29,36.08,36.17,35.97,36.04,5427200,23.06
+2004-06-28,35.85,36.31,35.65,35.96,6795900,23.01
+2004-06-25,35.55,36.00,35.49,35.77,8430700,22.88
+2004-06-24,35.50,35.54,35.20,35.52,7332800,22.72
+2004-06-23,35.38,35.67,35.33,35.45,5715400,22.68
+2004-06-22,35.60,35.71,35.04,35.37,5795400,22.63
+2004-06-21,35.99,35.99,35.45,35.73,6101200,22.86
+2004-06-18,35.77,36.23,35.69,36.17,7159700,23.14
+2004-06-17,35.45,35.91,35.40,35.88,5031000,22.95
+2004-06-16,35.93,36.03,35.68,35.74,5301800,22.86
+2004-06-15,36.25,36.43,35.65,35.94,7049600,22.99
+2004-06-14,36.26,36.40,35.92,36.01,6246900,23.04
+2004-06-10,36.00,36.48,35.92,36.26,8223000,23.20
+2004-06-09,35.35,36.82,35.15,35.86,13309900,22.94
+2004-06-08,35.16,35.62,35.00,35.55,5773900,22.74
+2004-06-07,35.10,35.48,35.00,35.44,4730200,22.67
+2004-06-04,34.96,35.28,34.88,34.96,5017000,22.37
+2004-06-03,34.90,35.45,34.83,34.93,5836600,22.35
+2004-06-02,34.89,35.25,34.75,35.18,7011900,22.51
+2004-06-01,34.58,34.87,34.25,34.87,6633600,22.31
+2004-05-28,35.18,35.18,34.43,34.58,5837800,22.12
+2004-05-27,34.74,35.14,34.50,35.08,9180800,22.44
+2004-05-26,35.20,35.27,34.39,34.40,9658700,22.01
+2004-05-25,35.25,35.50,34.82,35.45,6813000,22.68
+2004-05-24,35.95,35.96,35.14,35.36,5939600,22.62
+2004-05-21,35.80,36.02,35.60,35.77,5735700,22.88
+2004-05-20,35.98,36.13,35.65,35.80,5020200,22.90
+2004-05-19,36.40,36.67,36.00,36.09,4459100,23.09
+2004-05-18,36.05,36.42,35.90,36.11,4553900,23.10
+2004-05-17,35.90,36.74,35.68,35.78,4756400,22.89
+2004-05-14,36.10,36.67,35.89,36.36,5688200,23.26
+2004-05-13,36.15,36.75,35.98,36.25,5719700,23.19
+2004-05-12,35.98,36.43,35.70,36.28,5433200,23.21
+2004-05-11,36.15,36.41,35.88,36.16,5995100,23.13
+2004-05-10,36.70,37.05,36.09,36.35,6926400,23.25
+2004-05-07,37.29,37.58,36.77,36.78,6214400,23.53
+2004-05-06,37.66,37.72,37.07,37.56,5043700,24.03
+2004-05-05,37.67,37.99,37.51,37.83,4566300,24.20
+2004-05-04,37.80,38.20,37.62,37.89,6321000,24.24
+2004-05-03,37.95,37.96,37.32,37.69,5755100,24.11
+2004-04-30,37.85,37.98,37.67,37.74,6980700,24.14
+2004-04-29,37.66,38.03,37.66,37.79,6580700,24.18
+2004-04-28,37.70,37.76,37.29,37.66,7296900,24.09
+2004-04-27,38.00,38.07,36.87,37.50,8914000,23.99
+2004-04-26,37.92,37.92,37.41,37.74,3657300,24.14
+2004-04-23,37.35,37.92,37.33,37.54,4543600,24.02
+2004-04-22,37.45,38.20,37.30,37.76,6348700,24.16
+2004-04-21,37.30,37.82,37.25,37.69,8294200,24.11
+2004-04-20,37.48,37.88,37.21,37.26,7459700,23.84
+2004-04-19,36.75,37.20,36.62,37.16,4367200,23.77
+2004-04-16,37.40,37.40,36.64,36.75,7446600,23.51
+2004-04-15,37.08,37.28,36.72,37.06,4561700,23.71
+2004-04-14,37.20,37.29,36.75,37.08,4825600,23.72
+2004-04-13,37.92,37.94,36.99,37.14,5956100,23.76
+2004-04-12,37.50,37.65,37.31,37.57,4609500,24.04
+2004-04-08,37.60,37.65,36.96,37.31,6877600,23.87
+2004-04-07,37.70,37.77,36.89,37.31,13372700,23.87
+2004-04-06,37.15,37.64,37.09,37.62,4241400,24.07
+2004-04-05,37.42,37.95,37.36,37.65,7940800,23.84
+2004-04-02,37.60,37.60,36.89,37.24,8230800,23.58
+2004-04-01,37.25,37.59,36.85,36.90,14158900,23.37
+2004-03-31,36.50,36.70,36.29,36.54,5953000,23.14
+2004-03-30,36.15,36.45,35.95,36.31,5100500,22.99
+2004-03-29,35.92,36.29,35.65,36.28,6228300,22.97
+2004-03-26,36.15,36.25,35.77,36.02,5415700,22.81
+2004-03-25,36.10,36.43,36.08,36.39,5960200,23.04
+2004-03-24,35.85,36.64,35.60,36.04,7751300,22.82
+2004-03-23,36.40,36.50,35.28,36.06,9775900,22.83
+2004-03-22,37.10,37.12,36.19,36.59,5851300,23.17
+2004-03-19,37.20,37.78,37.20,37.47,6095200,23.73
+2004-03-18,36.95,37.61,36.93,37.37,5385600,23.66
+2004-03-17,37.22,37.48,36.96,37.34,5647500,23.64
+2004-03-16,37.70,37.74,36.80,37.25,4842900,23.59
+2004-03-15,37.55,37.77,37.18,37.30,6397800,23.62
+2004-03-12,37.45,38.00,37.15,37.91,6575300,24.00
+2004-03-11,37.90,38.12,37.39,37.58,7728900,23.80
+2004-03-10,39.05,39.11,38.00,38.27,7815900,24.23
+2004-03-09,39.30,39.30,38.95,39.20,5852200,24.82
+2004-03-08,39.12,39.47,39.06,39.30,5651600,24.89
+2004-03-05,39.05,39.32,38.96,38.98,6196300,24.68
+2004-03-04,38.99,39.25,38.91,39.25,6359300,24.85
+2004-03-03,38.95,39.50,38.73,39.00,9264600,24.70
+2004-03-02,38.56,39.54,37.90,39.46,11192300,24.99
+2004-03-01,38.30,38.72,38.20,38.70,5452200,24.51
+2004-02-27,38.34,38.44,37.96,38.33,5986500,24.27
+2004-02-26,37.96,38.35,37.82,38.34,4649600,24.28
+2004-02-25,38.11,38.33,37.88,38.02,5970500,24.07
+2004-02-24,37.11,38.45,37.11,38.09,10147600,24.12
+2004-02-23,37.25,37.29,36.85,37.01,5741700,23.44
+2004-02-20,37.63,37.85,36.93,37.18,6603000,23.54
+2004-02-19,38.11,38.15,37.26,37.35,7859900,23.65
+2004-02-18,38.80,38.80,37.96,38.11,7213300,24.13
+2004-02-17,38.50,39.20,37.76,39.20,9252100,24.82
+2004-02-13,37.61,38.10,37.58,37.65,5987400,23.84
+2004-02-12,37.65,37.90,37.43,37.61,5876700,23.81
+2004-02-11,37.60,38.27,37.51,38.20,7890600,24.19
+2004-02-10,37.37,37.74,37.12,37.60,7742400,23.81
+2004-02-09,36.90,37.13,36.76,36.95,4396200,23.40
+2004-02-06,36.62,37.24,36.30,37.15,4529500,23.52
+2004-02-05,36.55,36.90,36.40,36.89,5159100,23.36
+2004-02-04,36.80,37.15,36.35,36.69,6918000,23.23
+2004-02-03,37.78,37.80,36.94,37.23,4987900,23.57
+2004-02-02,36.75,37.75,36.25,37.50,7932600,23.75
+2004-01-30,37.20,37.22,36.60,36.86,6210800,23.34
+2004-01-29,36.90,37.15,36.20,37.09,8448500,23.49
+2004-01-28,37.25,37.55,36.59,36.76,7944400,23.28
+2004-01-27,37.77,37.77,37.00,37.08,7714900,23.48
+2004-01-26,37.50,37.87,37.36,37.77,5837800,23.92
+2004-01-23,37.49,37.65,37.37,37.60,5099500,23.81
+2004-01-22,37.00,37.58,36.79,37.49,8247400,23.74
+2004-01-21,37.18,37.18,36.60,37.02,8318900,23.44
+2004-01-20,37.00,37.48,37.00,37.19,6593300,23.55
+2004-01-16,37.00,37.24,36.71,36.95,6769100,23.40
+2004-01-15,36.95,37.06,36.61,36.88,7618800,23.35
+2004-01-14,36.75,36.97,36.57,36.86,5683800,23.34
+2004-01-13,36.90,36.96,35.99,36.58,7871200,23.16
+2004-01-12,35.85,36.86,35.70,36.73,7311500,23.26
+2004-01-09,36.95,36.95,35.99,36.04,8487600,22.82
+2004-01-08,36.80,37.12,36.62,37.12,9137600,23.50
+2004-01-07,36.45,36.57,36.00,36.56,9367600,23.15
+2004-01-06,36.25,36.94,36.15,36.87,9995600,23.10
+2004-01-05,35.50,36.30,35.40,36.27,15214800,22.73
+2004-01-02,35.10,35.47,35.08,35.25,7281300,22.09
+2003-12-31,34.94,35.25,34.94,35.08,6573500,21.98
+2003-12-30,34.42,35.00,34.35,35.00,9619500,21.93
+2003-12-29,33.91,34.40,33.89,34.32,7129500,21.50
+2003-12-26,33.92,33.96,33.80,33.91,2310800,21.25
+2003-12-24,34.00,34.38,33.91,33.96,3064800,21.28
+2003-12-23,34.13,34.52,34.00,34.17,6212200,21.41
+2003-12-22,34.15,34.41,33.95,34.13,8202000,21.39
+2003-12-19,34.44,34.71,33.76,34.15,11986300,21.40
+2003-12-18,34.20,34.53,34.11,34.40,6668900,21.55
+2003-12-17,33.95,34.24,33.80,34.20,8567300,21.43
+2003-12-16,33.84,34.32,33.70,33.91,10632300,21.25
+2003-12-15,33.65,33.83,33.17,33.52,8324400,21.00
+2003-12-12,33.25,33.55,33.10,33.43,7038900,20.95
+2003-12-11,33.10,33.53,33.02,33.34,9359900,20.89
+2003-12-10,32.60,33.43,32.22,33.37,8234600,20.91
+2003-12-09,33.00,33.02,32.59,32.59,8846900,20.42
+2003-12-08,33.40,33.42,32.79,33.01,6509100,20.68
+2003-12-05,33.34,33.74,33.16,33.40,8447100,20.93
+2003-12-04,32.13,33.25,32.13,33.25,13712500,20.83
+2003-12-03,32.50,32.69,32.19,32.24,7915400,20.20
+2003-12-02,32.75,32.76,32.35,32.57,8122700,20.41
+2003-12-01,32.67,32.82,32.45,32.77,6444200,20.53
+2003-11-28,32.67,32.85,32.51,32.84,2425700,20.58
+2003-11-26,33.10,33.15,32.35,32.76,7006700,20.53
+2003-11-25,32.65,33.08,32.35,33.03,7335900,20.70
+2003-11-24,32.40,32.79,32.37,32.50,7319300,20.36
+2003-11-21,32.05,32.47,31.85,32.20,8381500,20.18
+2003-11-20,31.89,32.19,31.81,31.83,7649700,19.94
+2003-11-19,32.45,32.45,32.03,32.21,6866100,20.18
+2003-11-18,32.90,32.99,32.42,32.46,7913300,20.34
+2003-11-17,32.70,33.30,32.50,32.74,8626700,20.51
+2003-11-14,31.93,32.63,31.80,32.61,8831900,20.43
+2003-11-13,32.25,32.30,31.80,31.93,6108900,20.01
+2003-11-12,32.44,32.54,32.17,32.44,4881500,20.33
+2003-11-11,32.35,32.60,32.22,32.44,4268900,20.33
+2003-11-10,32.16,32.72,32.08,32.47,6241400,20.35
+2003-11-07,32.40,32.70,32.08,32.17,5988200,20.16
+2003-11-06,32.45,33.00,32.27,32.45,6118900,20.33
+2003-11-05,32.61,33.05,32.42,32.89,6013200,20.61
+2003-11-04,33.15,33.35,32.83,32.89,5934900,20.61
+2003-11-03,33.70,33.84,32.97,33.22,6828100,20.82
+2003-10-31,33.00,33.74,32.60,33.60,8546300,21.05
+2003-10-30,32.81,33.20,32.55,32.80,6883200,20.55
+2003-10-29,33.00,33.38,32.75,32.81,9842200,20.56
+2003-10-28,33.20,33.36,32.95,33.08,10034300,20.73
+2003-10-27,33.24,33.50,33.04,33.23,9539400,20.82
+2003-10-24,33.02,33.24,32.65,33.24,8414300,20.83
+2003-10-23,32.27,33.24,32.27,33.24,10305800,20.83
+2003-10-22,32.16,32.72,32.01,32.47,9567400,20.35
+2003-10-21,32.76,32.76,31.92,32.16,8505600,20.15
+2003-10-20,32.28,32.71,31.76,32.71,7255500,20.50
+2003-10-17,32.21,32.35,31.81,32.12,6611900,20.13
+2003-10-16,31.65,32.49,31.63,32.22,8310100,20.19
+2003-10-15,31.80,32.35,31.42,32.17,10315300,20.16
+2003-10-14,31.55,31.81,31.10,31.50,10612900,19.74
+2003-10-13,32.25,32.50,31.57,31.88,8722300,19.98
+2003-10-10,32.16,32.37,32.05,32.35,6801100,20.27
+2003-10-09,32.60,32.84,32.22,32.36,9778400,20.28
+2003-10-08,33.15,33.15,32.44,32.68,6598500,20.48
+2003-10-07,33.30,33.54,33.03,33.50,9771200,20.75
+2003-10-06,33.70,33.80,33.33,33.80,6270800,20.94
+2003-10-03,34.25,34.25,33.47,33.74,10022000,20.90
+2003-10-02,32.85,33.30,32.69,33.28,6988400,20.61
+2003-10-01,32.56,33.01,32.29,32.98,7915400,20.43
+2003-09-30,32.52,32.60,32.05,32.44,7638100,20.09
+2003-09-29,32.45,32.76,32.40,32.68,6852400,20.24
+2003-09-26,33.17,33.17,32.47,32.59,11001600,20.19
+2003-09-25,32.50,32.85,32.40,32.65,11618200,20.22
+2003-09-24,33.10,33.10,32.60,32.60,13672700,20.19
+2003-09-23,33.15,33.77,32.80,33.13,22506400,20.52
+2003-09-22,35.00,35.00,34.44,34.71,8018500,21.50
+2003-09-19,35.42,35.50,35.15,35.25,8602500,21.83
+2003-09-18,35.65,36.15,35.52,35.89,6955700,22.23
+2003-09-17,35.60,35.70,35.42,35.55,5626700,22.02
+2003-09-16,35.23,35.65,35.10,35.51,5645900,21.99
+2003-09-15,35.40,35.51,35.01,35.03,5891700,21.70
+2003-09-12,35.25,35.66,35.09,35.63,5639600,22.07
+2003-09-11,35.90,36.10,35.00,35.29,6881400,21.86
+2003-09-10,35.15,35.84,35.13,35.76,6933400,22.15
+2003-09-09,35.43,35.56,35.10,35.15,6660400,21.77
+2003-09-08,36.40,36.44,35.63,35.79,7673400,22.17
+2003-09-05,36.80,37.00,36.20,36.30,7698600,22.48
+2003-09-04,36.25,36.94,36.20,36.65,7699000,22.70
+2003-09-03,35.80,36.26,35.65,36.25,7870800,22.45
+2003-09-02,35.06,35.70,34.96,35.55,7194300,22.02
+2003-08-29,35.40,35.41,34.98,35.32,4265000,21.88
+2003-08-28,35.20,35.66,34.92,35.60,6076700,22.05
+2003-08-27,34.75,35.40,34.75,35.07,4671800,21.72
+2003-08-26,34.78,35.20,34.26,35.01,6410300,21.69
+2003-08-25,35.02,35.26,34.59,34.80,5056700,21.55
+2003-08-22,36.10,36.25,35.05,35.22,7230000,21.82
+2003-08-21,36.05,36.55,35.81,36.05,6177700,22.33
+2003-08-20,35.65,35.80,35.00,35.80,4670000,22.17
+2003-08-19,36.23,36.23,35.41,35.78,5766000,22.16
+2003-08-18,36.61,36.61,35.75,35.85,4196600,22.21
+2003-08-15,35.75,35.85,35.26,35.82,3117000,22.19
+2003-08-14,36.10,36.10,35.50,35.75,6283400,22.14
+2003-08-13,36.40,36.40,35.40,35.62,5061100,22.06
+2003-08-12,35.57,36.10,35.23,36.08,7718300,22.35
+2003-08-11,35.24,35.50,34.92,35.20,4910200,21.80
+2003-08-08,34.76,35.76,34.51,35.00,6045100,21.68
+2003-08-07,35.97,36.06,35.26,35.35,6168500,21.90
+2003-08-06,35.46,36.44,35.32,36.05,8215700,22.33
+2003-08-05,35.85,35.85,34.96,35.05,7740800,21.71
+2003-08-04,35.01,36.09,35.01,35.84,9828900,22.20
+2003-08-01,35.00,35.01,34.20,34.38,8478000,21.29
+2003-07-31,35.70,35.73,34.76,35.00,8207000,21.68
+2003-07-30,35.42,35.90,35.23,35.23,6740400,21.82
+2003-07-29,36.25,36.25,35.10,35.40,9358800,21.93
+2003-07-28,35.40,36.44,35.02,35.98,9495300,22.29
+2003-07-25,35.10,35.23,34.73,35.04,6958600,21.70
+2003-07-24,35.21,35.68,34.66,34.69,6821500,21.49
+2003-07-23,35.85,36.18,34.74,35.33,9509000,21.88
+2003-07-22,35.24,35.90,35.10,35.67,8292000,22.09
+2003-07-21,36.00,36.13,34.65,34.77,9300500,21.54
+2003-07-18,36.06,36.07,35.51,36.00,7849800,22.30
+2003-07-17,36.00,36.67,35.46,35.83,7931100,22.19
+2003-07-16,36.95,37.05,35.90,36.23,9179400,22.44
+2003-07-15,37.90,37.97,36.92,36.95,9670000,22.89
+2003-07-14,38.78,38.84,37.28,37.50,12029700,23.23
+2003-07-11,38.58,38.82,38.00,38.77,4741800,24.01
+2003-07-10,38.48,38.65,38.00,38.10,5562500,23.60
+2003-07-09,39.13,39.22,38.57,38.81,6127400,24.04
+2003-07-08,39.65,39.71,38.71,39.51,7950400,24.47
+2003-07-07,39.85,40.25,39.75,40.05,6609100,24.57
+2003-07-03,40.21,40.25,39.00,39.85,3147600,24.45
+2003-07-02,39.56,40.23,39.45,40.21,5753600,24.67
+2003-07-01,39.00,39.55,38.50,39.50,7911400,24.23
+2003-06-30,39.72,40.08,39.14,39.45,6363100,24.20
+2003-06-27,40.00,40.24,39.40,39.66,5556200,24.33
+2003-06-26,39.84,40.20,39.54,40.13,7729900,24.62
+2003-06-25,40.85,40.99,39.68,39.85,7703400,24.45
+2003-06-24,40.41,40.93,40.37,40.70,6956000,24.97
+2003-06-23,41.10,41.17,40.49,40.64,6623400,24.93
+2003-06-20,40.39,41.35,40.11,41.21,15442700,25.28
+2003-06-19,40.40,40.62,39.90,40.11,6044500,24.61
+2003-06-18,39.90,40.61,39.67,40.24,7040600,24.68
+2003-06-17,39.85,40.13,39.45,39.97,5912800,24.52
+2003-06-16,39.45,39.85,39.23,39.85,4824900,24.45
+2003-06-13,39.79,39.93,38.80,39.45,5120600,24.20
+2003-06-12,40.04,40.23,39.23,39.79,4971700,24.41
+2003-06-11,39.55,39.97,39.11,39.97,5539000,24.52
+2003-06-10,38.93,39.55,38.15,39.55,5301900,24.26
+2003-06-09,39.15,39.74,38.48,38.93,5561500,23.88
+2003-06-06,39.98,40.13,39.11,39.23,6432400,24.07
+2003-06-05,39.56,39.85,39.12,39.75,5676500,24.38
+2003-06-04,38.95,39.73,38.88,39.57,7185000,24.27
+2003-06-03,38.55,38.90,38.35,38.90,5621000,23.86
+2003-06-02,38.15,38.99,37.77,38.51,7826000,23.62
+2003-05-30,37.20,37.90,37.10,37.85,6889900,23.22
+2003-05-29,37.42,37.98,36.97,37.04,6711800,22.72
+2003-05-28,37.47,37.95,37.11,37.28,6506200,22.87
+2003-05-27,36.58,37.47,36.33,37.47,7342600,22.99
+2003-05-23,35.95,36.95,35.89,36.72,7724700,22.53
+2003-05-22,35.53,36.44,35.42,36.15,7009900,22.18
+2003-05-21,35.72,36.16,35.31,35.75,5245500,21.93
+2003-05-20,36.07,36.25,35.20,35.79,5153200,21.96
+2003-05-19,36.21,36.47,35.50,35.75,7048600,21.93
+2003-05-16,37.00,37.34,36.15,36.15,7451200,22.18
+2003-05-15,37.88,37.90,36.90,37.10,5433300,22.76
+2003-05-14,37.95,37.95,37.03,37.42,4474400,22.95
+2003-05-13,37.55,37.55,37.05,37.39,4192400,22.94
+2003-05-12,37.09,37.85,36.83,37.50,4915900,23.00
+2003-05-09,36.43,37.30,36.40,37.06,5151100,22.73
+2003-05-08,36.85,37.17,36.30,36.33,6661600,22.29
+2003-05-07,37.40,37.90,37.22,37.59,5464100,23.06
+2003-05-06,37.35,38.18,37.25,37.79,6552500,23.18
+2003-05-05,37.91,38.13,37.07,37.19,5914800,22.81
+2003-05-02,37.45,38.50,37.12,38.16,6323700,23.41
+2003-05-01,37.00,37.70,36.03,37.40,5674600,22.94
+2003-04-30,37.00,37.91,36.70,37.38,10341800,22.93
+2003-04-29,37.34,37.39,36.30,36.93,6117100,22.65
+2003-04-28,36.37,37.33,36.30,37.09,6377900,22.75
+2003-04-25,36.32,36.57,35.87,36.06,6305200,22.12
+2003-04-24,36.01,36.66,35.70,36.30,9217400,22.27
+2003-04-23,34.20,36.25,34.20,36.03,12381800,22.10
+2003-04-22,33.25,34.00,33.00,33.99,8031700,20.85
+2003-04-21,33.70,33.80,32.89,33.17,5634100,20.35
+2003-04-17,33.08,33.83,32.80,33.63,7522700,20.63
+2003-04-16,34.20,34.29,33.11,33.33,7507500,20.45
+2003-04-15,34.71,34.90,34.22,34.54,5494600,21.19
+2003-04-14,34.30,34.72,33.91,34.72,5944300,21.30
+2003-04-11,34.60,34.81,33.80,33.98,6220200,20.84
+2003-04-10,33.80,34.25,33.22,34.25,6093600,21.01
+2003-04-09,34.49,35.25,33.55,33.80,7286000,20.73
+2003-04-08,34.99,34.99,34.24,34.48,8529000,21.15
+2003-04-07,36.40,36.55,35.27,35.38,7569600,21.47
+2003-04-04,36.15,36.34,35.60,35.88,6844500,21.77
+2003-04-03,36.22,36.84,36.02,36.09,9434900,21.90
+2003-04-02,36.85,37.73,36.80,37.48,6480800,22.74
+2003-04-01,35.34,36.35,35.34,36.05,6252600,21.87
+2003-03-31,35.45,35.99,35.19,35.35,6377100,21.45
+2003-03-28,36.31,36.87,35.80,36.15,5149200,21.93
+2003-03-27,35.90,37.00,35.71,36.30,6920900,22.03
+2003-03-26,36.27,36.53,35.57,36.07,6216800,21.89
+2003-03-25,36.05,36.50,35.65,36.27,5101700,22.01
+2003-03-24,36.80,36.97,35.68,35.85,5689700,21.75
+2003-03-21,36.55,37.76,36.25,37.53,8224300,22.77
+2003-03-20,36.47,36.58,35.75,36.25,5328500,22.00
+2003-03-19,36.05,36.50,35.48,36.47,5447900,22.13
+2003-03-18,36.20,36.24,35.30,35.90,6372000,21.78
+2003-03-17,34.70,36.20,34.41,36.00,9211500,21.84
+2003-03-14,34.88,35.55,34.60,35.05,6488100,21.27
+2003-03-13,34.15,34.80,33.60,34.75,8212500,21.09
+2003-03-12,32.58,33.59,32.26,33.47,7852700,20.31
+2003-03-11,32.80,33.08,32.06,32.41,10482200,19.67
+2003-03-10,34.07,34.07,32.35,32.75,6618500,19.87
+2003-03-07,33.41,34.16,32.70,34.06,7488400,20.67
+2003-03-06,34.25,34.29,33.22,33.40,7121900,20.27
+2003-03-05,34.50,34.89,34.17,34.63,5935100,21.01
+2003-03-04,34.81,35.06,34.39,34.41,5105300,20.88
+2003-03-03,34.59,35.52,34.52,34.81,4968800,21.12
+2003-02-28,35.28,35.44,34.25,34.58,6968900,20.98
+2003-02-27,34.98,35.65,34.45,34.85,5758800,21.15
+2003-02-26,35.40,35.68,34.90,34.98,5306600,21.22
+2003-02-25,35.02,35.76,34.45,35.59,7199800,21.59
+2003-02-24,35.65,35.65,34.94,35.45,6490700,21.51
+2003-02-21,35.50,36.25,34.78,35.64,13163800,21.63
+2003-02-20,36.32,37.06,34.25,34.76,14816000,21.09
+2003-02-19,37.40,37.41,36.02,36.60,7122300,22.21
+2003-02-18,37.35,37.97,37.25,37.90,4486000,23.00
+2003-02-14,36.40,37.45,36.08,37.34,4593500,22.66
+2003-02-13,35.55,36.69,35.20,36.31,6774100,22.03
+2003-02-12,36.75,36.93,35.99,36.02,5666200,21.86
+2003-02-11,37.41,37.41,36.50,36.93,5612400,22.41
+2003-02-10,37.19,37.90,36.68,37.34,6321400,22.66
+2003-02-07,38.12,38.40,37.15,37.18,8932300,22.56
+2003-02-06,38.30,38.54,37.48,38.02,7557500,23.07
+2003-02-05,38.69,39.47,38.16,38.50,7803600,23.36
+2003-02-04,38.80,38.95,38.09,38.65,7221600,23.45
+2003-02-03,38.33,38.90,38.18,38.73,6910000,23.50
+2003-01-31,37.17,38.60,36.84,38.28,9829100,23.23
+2003-01-30,38.00,38.14,37.01,37.17,9109500,22.55
+2003-01-29,36.00,37.79,36.00,37.65,14512500,22.84
+2003-01-28,35.25,36.31,34.85,36.05,9442000,21.87
+2003-01-27,35.40,35.90,34.92,35.45,9177900,21.51
+2003-01-24,36.20,36.51,34.85,35.00,9382500,21.24
+2003-01-23,37.00,37.05,35.11,35.90,13530500,21.78
+2003-01-22,37.22,37.70,36.80,36.99,9488100,22.44
+2003-01-21,38.51,38.51,37.26,37.37,8355400,22.67
+2003-01-17,38.75,39.30,38.28,38.50,6700500,23.36
+2003-01-16,40.25,40.60,39.15,39.52,7225600,23.98
+2003-01-15,41.16,41.21,40.04,40.19,5688200,24.39
+2003-01-14,40.50,41.35,40.40,41.18,7761100,24.99
+2003-01-13,40.24,40.99,40.23,40.65,7129700,24.67
+2003-01-10,39.65,40.29,39.65,40.14,8293000,24.36
+2003-01-09,40.75,41.33,40.22,40.46,7859800,24.55
+2003-01-08,42.35,42.35,40.70,40.91,16346100,24.82
+2003-01-07,44.07,44.07,43.20,43.62,13245700,26.23
+2003-01-06,41.19,44.31,41.18,44.07,18405300,26.50
+2003-01-03,39.91,40.54,39.86,40.45,5166900,24.33
+2003-01-02,39.15,40.30,39.07,40.17,6559700,24.16
+2002-12-31,39.00,39.24,38.42,38.75,5586100,23.30
+2002-12-30,39.05,39.45,38.40,38.98,4033200,23.44
+2002-12-27,39.45,39.80,38.76,38.90,3676600,23.39
+2002-12-26,39.60,40.32,39.42,39.69,3654500,23.87
+2002-12-24,39.40,39.85,39.15,39.50,2050200,23.76
+2002-12-23,39.99,40.36,39.43,39.90,6744200,24.00
+2002-12-20,39.55,40.30,39.45,40.00,18069700,24.06
+2002-12-19,38.80,39.45,38.57,38.79,5555200,23.33
+2002-12-18,39.17,39.75,38.66,39.25,6385600,23.61
+2002-12-17,39.80,40.15,39.09,39.16,5470500,23.55
+2002-12-16,39.20,40.15,38.85,39.94,7076100,24.02
+2002-12-13,37.75,39.49,37.66,38.70,5792200,23.27
+2002-12-12,38.50,38.95,38.07,38.40,5016600,23.09
+2002-12-11,37.85,39.07,37.81,38.65,5054900,23.24
+2002-12-10,38.30,38.90,37.85,38.35,5852200,23.06
+2002-12-09,39.60,39.76,38.23,38.30,6977500,23.03
+2002-12-06,38.30,40.52,38.27,40.19,7697600,24.17
+2002-12-05,40.10,40.10,39.01,39.07,7120100,23.50
+2002-12-04,40.25,40.60,39.81,39.92,6544300,24.01
+2002-12-03,41.36,41.80,40.20,40.33,6363300,24.25
+2002-12-02,42.10,43.20,40.73,41.35,7143100,24.87
+2002-11-29,41.58,42.00,40.92,41.88,3801700,25.19
+2002-11-27,40.10,41.72,40.05,41.57,6442600,25.00
+2002-11-26,41.00,41.00,39.64,39.84,6557900,23.96
+2002-11-25,40.01,41.09,40.01,41.00,6636500,24.66
+2002-11-22,40.00,40.30,39.50,40.00,7705900,24.06
+2002-11-21,39.05,40.89,38.76,40.64,9499800,24.44
+2002-11-20,38.00,39.70,37.51,39.05,7858600,23.49
+2002-11-19,38.62,38.62,37.74,37.99,7461300,22.85
+2002-11-18,39.32,39.80,38.26,38.62,7455700,23.23
+2002-11-15,38.30,39.40,37.85,39.31,7773100,23.64
+2002-11-14,38.15,38.66,37.76,38.30,6814800,23.03
+2002-11-13,38.39,38.39,36.60,37.70,8965800,22.67
+2002-11-12,38.10,39.00,37.85,38.38,8337800,23.08
+2002-11-11,38.30,38.59,37.25,37.51,4548100,22.56
+2002-11-08,38.11,39.00,38.01,38.68,7285100,23.26
+2002-11-07,38.95,39.09,37.81,38.11,5843600,22.92
+2002-11-06,39.65,39.75,38.53,39.00,7087800,23.46
+2002-11-05,39.06,39.98,39.06,39.70,6732700,23.88
+2002-11-04,39.59,40.74,38.80,39.22,9872400,23.59
+2002-11-01,37.20,38.99,36.56,38.59,6973700,23.21
+2002-10-31,38.50,39.00,37.05,37.76,8914200,22.71
+2002-10-30,36.70,38.30,36.60,38.24,6967300,23.00
+2002-10-29,37.60,37.75,36.07,36.60,7766000,22.01
+2002-10-28,37.00,38.11,36.85,37.61,10866200,22.62
+2002-10-25,36.25,36.57,35.22,36.57,10164700,21.99
+2002-10-24,37.15,37.40,36.38,36.89,9909300,22.19
+2002-10-23,36.10,36.73,35.25,36.73,11456800,22.09
+2002-10-22,35.50,38.30,35.36,37.75,13293100,22.70
+2002-10-21,34.90,35.85,34.63,35.68,8439200,21.46
+2002-10-18,35.15,35.37,34.50,34.97,8160700,21.03
+2002-10-17,35.50,35.82,35.10,35.76,5996000,21.51
+2002-10-16,35.11,35.49,34.26,34.75,7028600,20.90
+2002-10-15,35.35,35.50,34.37,35.10,10480300,21.11
+2002-10-14,35.19,36.00,34.40,34.71,8110800,20.87
+2002-10-11,33.16,35.60,33.16,35.19,13903800,21.16
+2002-10-10,32.00,33.00,31.25,32.95,10591500,19.82
+2002-10-09,32.00,32.90,31.65,32.15,8350500,19.34
+2002-10-08,33.00,33.15,32.00,32.38,12428800,19.47
+2002-10-07,33.00,33.31,32.22,32.40,12230900,19.25
+2002-10-04,32.95,33.65,31.80,33.60,15160700,19.97
+2002-10-03,31.00,32.92,30.85,32.90,19337500,19.55
+2002-10-02,29.75,31.00,29.40,30.35,14000900,18.04
+2002-10-01,27.52,29.65,27.50,29.58,12700900,17.58
+2002-09-30,27.25,27.75,26.75,27.44,12107700,16.31
+2002-09-27,29.10,29.12,27.68,28.09,11031900,16.69
+2002-09-26,29.43,29.85,29.08,29.66,6370100,17.63
+2002-09-25,29.00,29.75,28.74,29.34,6507300,17.44
+2002-09-24,29.10,29.40,28.50,28.75,7884000,17.09
+2002-09-23,29.05,29.89,28.32,29.71,6278600,17.66
+2002-09-20,29.43,29.95,29.14,29.66,9957000,17.63
+2002-09-19,29.75,30.06,29.21,29.43,5327000,17.49
+2002-09-18,30.54,30.73,29.87,30.18,4430000,17.93
+2002-09-17,31.50,31.70,30.50,30.54,4994800,18.15
+2002-09-16,30.25,31.10,29.85,31.01,5455700,18.43
+2002-09-13,30.60,31.49,30.32,30.35,5654100,18.04
+2002-09-12,32.50,32.70,30.60,31.04,9094700,18.45
+2002-09-11,31.40,32.30,31.01,31.77,5412200,18.88
+2002-09-10,30.00,30.60,29.80,30.54,5431600,18.15
+2002-09-09,29.25,29.97,28.70,29.85,6852600,17.74
+2002-09-06,30.00,30.22,29.20,29.83,4779000,17.73
+2002-09-05,29.50,30.25,28.70,29.42,7312400,17.48
+2002-09-04,29.36,30.18,29.36,30.00,7615400,17.83
+2002-09-03,30.25,30.36,29.35,29.36,7564400,17.45
+2002-08-30,30.38,31.49,29.48,31.00,9222500,18.42
+2002-08-29,30.25,31.14,30.02,30.90,4774900,18.36
+2002-08-28,31.10,31.40,30.65,30.96,4218800,18.40
+2002-08-27,32.40,32.50,31.51,31.87,4915300,18.94
+2002-08-26,31.61,32.50,31.08,32.40,5217100,19.25
+2002-08-23,32.30,32.40,31.52,31.64,5116600,18.80
+2002-08-22,32.49,33.14,32.12,32.79,6720300,19.49
+2002-08-21,31.80,32.50,30.96,32.35,7752600,19.22
+2002-08-20,32.00,32.50,31.49,31.80,7966300,18.90
+2002-08-19,31.90,33.99,31.90,33.59,8234600,19.96
+2002-08-16,30.45,32.48,30.10,31.69,8211100,18.83
+2002-08-15,31.25,31.41,30.00,30.45,6618600,18.10
+2002-08-14,29.50,31.00,28.80,30.95,7845100,18.39
+2002-08-13,30.25,30.63,29.36,29.40,5779600,17.47
+2002-08-12,29.65,30.65,29.50,30.10,5497900,17.89
+2002-08-09,29.71,30.75,29.33,30.25,6317100,17.98
+2002-08-08,29.95,30.15,29.06,29.70,9301600,17.65
+2002-08-07,29.95,30.33,28.23,29.47,11468000,17.51
+2002-08-06,30.35,31.40,29.65,29.87,7688400,17.75
+2002-08-05,31.30,31.31,29.87,30.15,9873800,17.92
+2002-08-02,32.00,32.25,31.39,31.98,6917600,19.00
+2002-08-01,33.15,33.19,31.25,31.36,10578500,18.64
+2002-07-31,30.85,33.50,30.50,33.00,17700800,19.61
+2002-07-30,30.00,30.91,29.70,30.20,8727200,17.95
+2002-07-29,29.95,30.75,29.53,30.43,9377400,18.08
+2002-07-26,27.94,28.94,27.10,28.78,9821900,17.10
+2002-07-25,27.85,28.99,27.44,27.60,12399000,16.40
+2002-07-24,26.10,28.50,26.01,27.85,17875100,16.55
+2002-07-23,28.50,28.99,26.58,27.43,18352900,16.30
+2002-07-22,30.30,30.99,27.98,28.65,23503900,17.03
+2002-07-19,33.15,34.07,31.50,32.50,8955600,19.31
+2002-07-18,35.30,35.95,33.80,34.05,6350100,20.23
+2002-07-17,35.90,35.98,34.55,35.36,8992400,21.01
+2002-07-16,34.15,35.21,33.52,35.00,9033800,20.80
+2002-07-15,34.25,35.15,33.06,35.15,11783100,20.89
+2002-07-12,37.60,37.68,35.01,35.30,9979700,20.98
+2002-07-11,35.55,37.96,35.44,37.60,10253700,22.34
+2002-07-10,37.30,37.43,36.00,36.10,7795100,21.45
+2002-07-09,38.65,38.75,37.10,37.36,5959200,22.20
+2002-07-08,38.95,39.30,37.75,38.55,6558000,22.91
+2002-07-05,37.58,39.00,37.39,38.89,3866400,22.88
+2002-07-03,37.15,37.99,36.40,37.58,7656900,22.11
+2002-07-02,38.24,38.24,37.00,37.17,9742300,21.87
+2002-07-01,39.65,40.20,38.21,38.24,6296700,22.50
+2002-06-28,38.80,40.15,38.46,40.15,9326200,23.62
+2002-06-27,38.30,39.30,36.69,39.23,9280900,23.08
+2002-06-26,36.89,39.50,36.50,38.70,12542600,22.77
+2002-06-25,39.95,40.20,38.63,38.65,6102800,22.74
+2002-06-24,39.25,39.85,38.50,39.70,8697300,23.36
+2002-06-21,39.60,41.00,39.60,40.25,11153400,23.68
+2002-06-20,39.78,40.65,39.28,39.94,8202700,23.50
+2002-06-19,42.00,42.35,39.76,39.81,8314200,23.42
+2002-06-18,41.45,42.47,41.30,42.40,5547300,24.95
+2002-06-17,41.20,42.35,41.19,41.87,6194500,24.64
+2002-06-14,40.00,41.55,39.50,41.31,9160000,24.31
+2002-06-13,41.85,41.95,40.90,41.35,5217100,24.33
+2002-06-12,40.70,41.84,40.70,41.71,5847900,24.54
+2002-06-11,41.80,42.25,40.42,40.53,4285000,23.85
+2002-06-10,41.60,42.57,40.90,41.68,3809600,24.52
+2002-06-07,40.50,41.79,40.28,41.48,4689100,24.41
+2002-06-06,42.15,42.25,40.69,41.00,5186600,24.12
+2002-06-05,42.25,43.00,41.85,42.15,4335800,24.80
+2002-06-04,41.55,42.91,41.52,42.35,5791400,24.92
+2002-06-03,43.00,43.53,42.00,42.18,5554300,24.82
+2002-05-31,43.80,44.58,42.75,43.00,6098400,25.30
+2002-05-30,43.30,44.17,43.11,43.99,5274200,25.88
+2002-05-29,44.55,44.62,43.80,43.89,4624000,25.82
+2002-05-28,44.15,44.73,43.89,44.65,4956800,26.27
+2002-05-24,44.20,44.43,43.48,43.50,4361300,25.59
+2002-05-23,43.10,44.20,42.55,44.18,5342700,25.99
+2002-05-22,42.99,43.59,42.57,43.36,3622500,25.51
+2002-05-21,42.05,43.88,42.04,43.02,5827000,25.31
+2002-05-20,43.00,43.00,42.26,42.40,3984100,24.95
+2002-05-17,43.79,43.79,42.91,43.14,5652300,25.38
+2002-05-16,42.70,44.14,42.65,43.99,7439600,25.88
+2002-05-15,42.15,42.75,41.86,42.20,4783100,24.83
+2002-05-14,41.50,42.24,41.31,42.16,6001400,24.81
+2002-05-13,39.45,41.00,39.37,41.00,6174900,24.12
+2002-05-10,40.50,40.53,39.00,39.35,5891400,23.15
+2002-05-09,41.01,41.45,40.10,40.15,4526300,23.62
+2002-05-08,39.80,41.55,39.80,41.34,6347100,24.32
+2002-05-07,40.25,40.30,39.41,39.52,4843800,23.25
+2002-05-06,40.35,41.03,39.80,39.87,4134100,23.46
+2002-05-03,41.25,41.25,40.10,40.35,4023200,23.74
+2002-05-02,41.70,42.05,41.07,41.50,6301600,24.42
+2002-05-01,40.25,41.60,39.31,41.54,7349700,24.44
+2002-04-30,39.16,40.28,38.86,40.11,10125100,23.60
+2002-04-29,40.80,40.96,38.62,39.15,8184600,23.04
+2002-04-26,41.45,41.61,40.86,41.20,9392800,24.24
+2002-04-25,40.55,41.80,40.50,41.42,7829300,24.37
+2002-04-24,40.35,41.49,40.27,40.90,7115800,24.06
+2002-04-23,39.50,41.70,39.50,40.14,12926100,23.62
+2002-04-22,41.25,41.35,40.00,40.00,12319500,23.54
+2002-04-19,42.45,42.45,41.63,42.00,6251000,24.71
+2002-04-18,42.60,43.28,41.70,42.45,4522700,24.98
+2002-04-17,43.30,43.85,42.80,42.86,5815600,25.22
+2002-04-16,41.90,43.74,41.87,43.60,6206400,25.65
+2002-04-15,42.05,42.25,41.10,41.38,6416100,24.35
+2002-04-12,41.55,42.59,41.35,42.34,7637000,24.91
+2002-04-11,42.50,42.95,40.90,41.82,14861800,24.61
+2002-04-10,42.70,43.95,42.25,43.90,9317000,25.83
+2002-04-09,43.60,43.90,42.69,42.70,10565000,25.12
+2002-04-08,44.70,44.93,44.10,44.21,4194700,26.01
+2002-04-05,45.40,45.50,45.14,45.20,3166100,26.37
+2002-04-04,45.10,45.50,45.01,45.32,5579300,26.44
+2002-04-03,45.41,45.75,45.21,45.50,5078800,26.54
+2002-04-02,45.25,45.54,45.04,45.40,4246100,26.48
+2002-04-01,45.52,46.01,45.31,45.95,4934800,26.81
+2002-03-28,45.70,46.48,45.61,46.10,4541000,26.89
+2002-03-27,45.65,46.10,45.51,45.55,5178300,26.57
+2002-03-26,45.55,46.42,45.51,45.96,5396600,26.81
+2002-03-25,45.60,45.96,45.51,45.66,5279000,26.64
+2002-03-22,46.90,46.90,45.53,45.61,7145700,26.61
+2002-03-21,47.85,48.09,46.55,47.03,6042800,27.44
+2002-03-20,47.80,48.25,47.70,48.11,4213300,28.07
+2002-03-19,47.55,47.92,47.13,47.69,3958200,27.82
+2002-03-18,47.45,47.95,47.06,47.62,3844800,27.78
+2002-03-15,48.40,48.40,47.60,47.70,7849900,27.83
+2002-03-14,47.87,47.99,47.45,47.85,4078000,27.91
+2002-03-13,47.46,48.00,47.15,47.87,4123000,27.93
+2002-03-12,47.00,47.50,46.51,47.46,4695600,27.69
+2002-03-11,46.35,47.10,46.15,47.02,5538900,27.43
+2002-03-08,47.95,48.09,46.31,46.64,5630800,27.21
+2002-03-07,47.90,48.05,47.25,47.58,4098200,27.76
+2002-03-06,47.55,48.13,47.53,48.09,4649300,28.05
+2002-03-05,47.90,47.93,47.05,47.40,4492000,27.65
+2002-03-04,48.60,48.70,47.33,47.93,7238200,27.96
+2002-03-01,47.20,48.59,47.00,48.59,4497300,28.35
+2002-02-28,47.25,48.10,46.80,46.80,5181300,27.30
+2002-02-27,47.02,48.15,46.83,47.14,5162200,27.50
+2002-02-26,46.85,47.51,46.58,47.01,4623100,27.42
+2002-02-25,45.75,47.12,45.60,46.69,4834400,27.24
+2002-02-22,44.50,45.48,44.47,45.30,4495700,26.43
+2002-02-21,46.00,46.18,44.20,44.45,6498000,25.93
+2002-02-20,45.71,46.98,45.51,46.61,5433300,27.19
+2002-02-19,45.55,46.23,45.10,45.71,5616800,26.67
+2002-02-15,45.54,46.13,45.07,45.61,4579300,26.61
+2002-02-14,45.30,45.82,45.01,45.54,4253700,26.57
+2002-02-13,45.20,45.40,44.73,45.30,4941100,26.43
+2002-02-12,45.53,45.59,44.95,45.33,3927900,26.44
+2002-02-11,45.35,45.89,45.08,45.53,3975100,26.56
+2002-02-08,44.50,45.50,44.16,45.20,4633400,26.37
+2002-02-07,43.25,44.90,43.25,44.50,6587000,25.96
+2002-02-06,45.01,45.05,43.02,43.40,8781600,25.32
+2002-02-05,45.35,45.95,44.50,45.01,8791400,26.26
+2002-02-04,46.90,46.95,45.50,45.60,4794900,26.60
+2002-02-01,46.35,47.20,46.35,46.60,5587900,27.19
+2002-01-31,46.30,46.61,45.70,46.35,8446800,27.04
+2002-01-30,46.76,46.77,45.13,45.90,9769500,26.78
+2002-01-29,48.45,48.45,46.76,46.82,6341700,27.31
+2002-01-28,47.60,48.24,47.55,48.16,4888300,28.10
+2002-01-25,48.10,48.45,46.80,47.83,8104600,27.90
+2002-01-24,49.15,49.32,48.01,48.10,6435800,28.06
+2002-01-23,48.20,49.85,48.14,49.15,5326100,28.67
+2002-01-22,48.91,48.96,48.01,48.30,4514800,28.18
+2002-01-18,49.45,49.80,48.66,48.90,5289700,28.53
+2002-01-17,49.40,50.09,49.27,49.82,4164200,29.06
+2002-01-16,50.10,50.32,47.09,49.00,4623100,28.59
+2002-01-15,50.10,50.85,49.50,50.09,4731600,29.22
+2002-01-14,49.70,50.70,49.55,50.31,5794200,29.35
+2002-01-11,49.31,50.15,49.01,49.70,4846400,28.99
+2002-01-10,48.55,49.70,48.35,49.37,6187600,28.80
+2002-01-09,49.10,49.51,48.61,48.88,6100000,28.52
+2002-01-08,49.91,50.14,49.40,49.80,4039500,29.05
+2002-01-07,50.70,51.09,50.23,50.30,4557500,29.12
+2002-01-04,50.35,50.72,50.20,50.61,6453900,29.30
+2002-01-03,48.64,50.20,48.41,50.10,6524500,29.00
+2002-01-02,47.75,48.51,47.45,48.49,6305500,28.07
+2001-12-31,47.90,48.35,47.46,47.46,4320700,27.47
+2001-12-28,48.20,48.91,48.02,48.27,3276200,27.94
+2001-12-27,47.05,48.50,47.00,48.41,3992700,28.02
+2001-12-26,47.05,47.75,47.00,47.20,3811900,27.32
+2001-12-24,47.35,47.62,47.10,47.20,1546000,27.32
+2001-12-21,48.80,48.80,47.15,47.15,8123200,27.30
+2001-12-20,48.46,48.49,47.86,48.27,4126500,27.94
+2001-12-19,48.05,48.63,47.78,48.45,4354100,28.05
+2001-12-18,48.70,48.82,48.05,48.05,4136300,27.82
+2001-12-17,47.30,48.48,47.20,48.36,7024100,28.00
+2001-12-14,47.40,47.60,47.03,47.20,5082500,27.32
+2001-12-13,47.20,47.74,46.90,47.53,5036100,27.52
+2001-12-12,47.86,48.10,47.25,47.37,4135900,27.42
+2001-12-11,48.30,48.30,47.75,47.86,4462700,27.71
+2001-12-10,47.75,48.50,47.55,48.31,5068400,27.97
+2001-12-07,48.70,48.75,47.39,47.86,4681100,27.71
+2001-12-06,48.05,48.71,47.94,48.56,4942400,28.11
+2001-12-05,48.20,48.64,47.60,48.15,5522000,27.87
+2001-12-04,47.65,48.10,47.10,47.98,4299700,27.78
+2001-12-03,47.10,48.01,46.95,47.47,4990900,27.48
+2001-11-30,47.50,47.73,46.90,47.00,5933000,27.21
+2001-11-29,47.90,48.15,47.04,47.46,5559600,27.47
+2001-11-28,48.01,48.75,47.80,47.85,5057700,27.70
+2001-11-27,48.60,48.80,47.62,48.00,7975700,27.79
+2001-11-26,48.90,49.16,48.62,48.85,5133300,28.28
+2001-11-23,49.25,49.27,48.82,49.00,1544000,28.37
+2001-11-21,49.65,49.69,48.79,48.99,3461300,28.36
+2001-11-20,50.00,50.15,49.10,49.20,3645000,28.48
+2001-11-19,50.50,50.67,49.63,49.90,4509400,28.89
+2001-11-16,50.85,51.18,49.81,50.30,5291400,29.12
+2001-11-15,49.75,50.85,49.40,50.85,4816200,29.44
+2001-11-14,48.89,49.40,48.73,49.25,5104300,28.51
+2001-11-13,49.50,49.69,48.69,48.89,6060200,28.30
+2001-11-12,49.95,50.39,49.39,49.50,2991600,28.66
+2001-11-09,50.20,50.92,50.00,50.18,3938400,29.05
+2001-11-08,49.75,50.79,49.65,49.94,6620600,28.91
+2001-11-07,50.45,50.95,49.57,49.85,4631000,28.86
+2001-11-06,50.80,50.96,49.85,50.45,5611100,29.21
+2001-11-05,51.49,51.93,50.88,51.20,4358500,29.64
+2001-11-02,51.05,51.51,50.15,51.35,3823700,29.73
+2001-11-01,50.00,51.42,49.76,51.14,6793800,29.61
+2001-10-31,49.30,50.50,49.17,49.81,4888400,28.84
+2001-10-30,49.40,49.82,49.00,49.30,6593300,28.54
+2001-10-29,50.70,51.11,49.75,50.19,4931400,29.06
+2001-10-26,50.19,51.36,50.10,50.61,4064500,29.30
+2001-10-25,49.85,50.65,49.59,50.19,4950600,29.06
+2001-10-24,50.30,50.95,49.92,50.10,7728100,29.00
+2001-10-23,51.25,51.25,49.05,49.86,9412300,28.86
+2001-10-22,51.65,51.85,50.50,51.16,5817900,29.62
+2001-10-19,52.30,52.60,51.97,52.35,3975000,30.31
+2001-10-18,52.20,52.85,51.85,52.10,5422900,30.16
+2001-10-17,52.85,53.15,52.00,52.65,6739300,30.48
+2001-10-16,52.40,52.81,51.96,52.10,6261600,30.16
+2001-10-15,51.90,52.45,51.80,52.21,4402300,30.22
+2001-10-12,52.85,53.07,51.65,52.30,6461600,30.28
+2001-10-11,53.70,54.17,52.28,52.85,8718700,30.60
+2001-10-10,54.25,54.60,53.84,54.10,5192700,31.32
+2001-10-09,54.49,54.91,54.26,54.45,4769400,31.52
+2001-10-08,54.46,54.70,53.93,54.49,3464300,31.54
+2001-10-05,54.65,54.94,53.81,54.46,5146500,31.53
+2001-10-04,55.75,55.75,54.04,54.95,7803300,31.59
+2001-10-03,55.69,55.99,54.20,54.86,9287700,31.54
+2001-10-02,55.55,55.93,54.55,55.70,7295600,32.02
+2001-10-01,54.20,55.53,54.01,55.30,9241900,31.79
+2001-09-28,53.98,54.65,53.80,54.11,7047500,31.11
+2001-09-27,54.35,54.52,53.25,53.60,7758800,30.81
+2001-09-26,54.45,54.71,53.26,53.74,8379100,30.89
+2001-09-25,52.45,54.10,52.10,53.95,8073400,31.01
+2001-09-24,51.35,52.23,51.10,52.00,7635400,29.89
+2001-09-21,52.00,52.87,50.50,50.65,12236400,29.12
+2001-09-20,53.90,54.40,52.51,53.25,12592600,30.61
+2001-09-19,52.40,53.95,52.35,53.90,13706500,30.98
+2001-09-18,49.65,52.06,49.51,51.70,8269200,29.72
+2001-09-17,50.40,50.69,49.26,49.80,10767000,28.63
+2001-09-10,49.25,51.00,49.04,50.70,7718200,29.14
+2001-09-07,48.40,49.54,48.32,49.05,4649400,28.20
+2001-09-06,49.70,49.95,48.70,49.04,4106500,28.19
+2001-09-05,49.75,50.49,49.38,49.85,5517600,28.66
+2001-09-04,50.20,51.09,49.80,49.95,5318000,28.71
+2001-08-31,49.85,50.30,49.50,50.00,3823200,28.74
+2001-08-30,50.15,50.74,49.50,50.23,4864100,28.87
+2001-08-29,51.15,51.50,50.00,50.00,4661400,28.74
+2001-08-28,51.15,51.20,50.32,50.57,4243700,29.07
+2001-08-27,52.40,52.45,51.09,51.35,4011500,29.52
+2001-08-24,51.85,52.50,51.55,52.11,4283500,29.96
+2001-08-23,52.44,52.79,51.80,52.00,4214800,29.89
+2001-08-22,53.20,53.30,52.32,52.54,4336600,30.20
+2001-08-21,53.55,53.62,52.80,53.30,3412600,30.64
+2001-08-20,52.25,53.30,52.25,53.30,3211300,30.64
+2001-08-17,52.96,53.10,51.95,52.50,4072000,30.18
+2001-08-16,52.65,53.35,52.55,53.30,2379700,30.64
+2001-08-15,53.80,54.03,52.75,52.90,3836800,30.41
+2001-08-14,53.40,53.73,53.20,53.68,2863100,30.86
+2001-08-13,53.40,53.69,53.25,53.64,2822800,30.83
+2001-08-10,52.75,54.05,52.31,53.93,4001600,31.00
+2001-08-09,52.85,53.00,52.25,52.75,4227800,30.32
+2001-08-08,53.55,53.83,52.83,53.05,3314000,30.50
+2001-08-07,53.50,53.87,53.11,53.57,3111100,30.79
+2001-08-06,53.50,53.98,53.00,53.27,4156100,30.62
+2001-08-03,54.45,54.50,53.00,53.68,4321100,30.86
+2001-08-02,55.50,55.74,54.24,54.50,4778500,31.33
+2001-08-01,54.50,55.99,54.20,55.74,5981100,32.04
+2001-07-31,54.00,55.20,54.00,54.15,10478900,31.13
+2001-07-30,56.05,56.55,55.73,56.02,3437700,32.20
+2001-07-27,55.90,56.36,55.54,56.13,4438900,32.27
+2001-07-26,55.00,56.30,55.00,56.21,4504600,32.31
+2001-07-25,54.45,56.00,54.30,55.83,3948600,32.09
+2001-07-24,54.25,54.83,53.71,54.06,3900800,31.08
+2001-07-23,56.00,56.02,54.90,55.00,4012100,31.62
+2001-07-20,56.50,56.89,55.86,56.13,4951100,32.27
+2001-07-19,56.80,57.40,56.47,57.16,5722000,32.86
+2001-07-18,56.25,56.87,55.60,56.21,4242700,32.31
+2001-07-17,56.30,57.10,56.10,56.47,8368500,32.46
+2001-07-16,55.70,56.38,55.42,55.90,3757100,32.13
+2001-07-13,55.46,55.75,55.05,55.25,3660100,31.76
+2001-07-12,55.85,55.96,55.27,55.45,4580700,31.88
+2001-07-11,54.50,56.85,54.50,55.84,8198200,32.10
+2001-07-10,54.50,55.23,54.28,55.20,5889600,31.73
+2001-07-09,53.10,54.56,53.08,54.00,3529700,31.04
+2001-07-06,53.90,54.30,53.27,53.27,4185700,30.62
+2001-07-05,54.85,54.94,54.00,54.00,4281300,30.82
+2001-07-03,54.47,55.00,54.07,54.98,2488500,31.38
+2001-07-02,53.50,54.38,53.38,54.37,4013000,31.03
+2001-06-29,53.40,54.71,53.03,53.50,8422900,30.54
+2001-06-28,52.90,53.95,52.84,53.61,4998700,30.60
+2001-06-27,52.90,53.00,52.02,52.30,3539200,29.85
+2001-06-26,51.10,53.36,51.10,53.00,4928900,30.25
+2001-06-25,52.75,52.80,51.76,51.80,3676800,29.56
+2001-06-22,52.85,53.19,52.45,52.55,4404000,29.99
+2001-06-21,52.05,53.24,51.63,53.20,4891300,30.36
+2001-06-20,51.75,52.85,51.75,52.74,4790800,30.10
+2001-06-19,52.50,53.00,51.70,52.10,3928100,29.74
+2001-06-18,52.90,52.90,52.09,52.19,3000000,29.79
+2001-06-15,52.80,53.35,52.30,52.45,7064200,29.94
+2001-06-14,53.95,54.08,53.26,53.35,3585300,30.45
+2001-06-13,54.35,54.55,53.50,53.60,2531300,30.59
+2001-06-12,53.40,54.52,53.23,54.35,3645100,31.02
+2001-06-11,53.30,54.00,53.13,53.81,3112700,30.71
+2001-06-08,53.31,53.75,52.50,53.50,3135900,30.54
+2001-06-07,53.80,54.25,53.25,53.30,6025100,30.42
+2001-06-06,55.70,55.70,54.13,54.43,4626000,31.07
+2001-06-05,54.95,55.50,54.90,55.50,4052700,31.68
+2001-06-04,55.35,55.79,54.75,55.40,4575300,31.62
+2001-06-01,54.80,55.25,53.81,54.74,4079700,31.24
+2001-05-31,54.00,54.88,53.76,54.85,4589000,31.31
+2001-05-30,54.00,54.35,53.65,54.00,3397200,30.82
+2001-05-29,54.25,54.95,53.87,54.53,4123600,31.12
+2001-05-25,54.25,54.39,53.97,53.97,4664800,30.80
+2001-05-24,54.00,54.34,53.34,53.92,5709000,30.77
+2001-05-23,54.20,54.75,53.25,53.70,4358500,30.65
+2001-05-22,54.65,54.65,54.07,54.43,3056800,31.07
+2001-05-21,54.75,54.85,53.78,54.67,4419200,31.20
+2001-05-18,53.95,54.30,53.73,54.16,3098200,30.91
+2001-05-17,55.00,55.03,53.70,53.73,5329900,30.67
+2001-05-16,53.55,55.28,53.55,54.90,6070000,31.33
+2001-05-15,53.90,54.44,53.65,54.00,5525900,30.82
+2001-05-14,53.55,53.89,53.33,53.86,4689800,30.74
+2001-05-11,53.50,53.71,52.85,53.29,5224900,30.42
+2001-05-10,54.15,54.20,53.15,53.41,8081700,30.48
+2001-05-09,55.60,55.60,52.60,53.82,25651100,30.72
+2001-05-08,56.95,56.98,55.57,55.60,4722800,31.73
+2001-05-07,55.85,56.90,55.35,56.83,4389600,32.44
+2001-05-04,55.35,56.50,54.79,55.80,5306800,31.85
+2001-05-03,56.65,56.65,54.99,55.80,4233900,31.85
+2001-05-02,56.69,56.99,56.15,56.90,4587800,32.48
+2001-05-01,54.90,56.81,54.54,56.69,5098800,32.36
+2001-04-30,55.85,56.47,54.60,55.07,5313700,31.43
+2001-04-27,55.50,55.75,54.75,55.70,4582900,31.79
+2001-04-26,55.95,56.60,55.43,55.49,7279400,31.67
+2001-04-25,54.25,55.29,54.02,55.18,7758400,31.49
+2001-04-24,52.91,53.90,52.76,52.81,3999300,30.14
+2001-04-23,52.45,53.05,50.75,52.91,5413700,30.20
+2001-04-20,53.05,53.50,52.88,53.06,6341900,30.28
+2001-04-19,53.75,53.90,52.01,53.50,4286300,30.54
+2001-04-18,53.00,53.85,51.90,53.26,6938000,30.40
+2001-04-17,51.50,52.99,51.30,52.90,5011700,30.19
+2001-04-16,52.08,52.95,50.85,52.00,3688200,29.68
+2001-04-12,50.25,52.15,49.80,52.08,5383400,29.72
+2001-04-11,50.75,51.02,50.05,50.45,6763800,28.79
+2001-04-10,50.50,51.50,50.44,51.04,7057500,29.13
+2001-04-09,48.90,50.35,48.83,50.25,5550900,28.68
+2001-04-06,48.90,49.63,47.26,49.45,6731800,28.22
+2001-04-05,48.00,49.50,47.00,49.50,8205700,28.03
+2001-04-04,48.25,49.50,47.49,48.90,6856000,27.69
+2001-04-03,48.65,48.90,47.50,47.60,5559500,26.96
+2001-04-02,49.75,50.10,48.12,48.65,5115200,27.55
+2001-03-30,49.00,49.50,47.60,49.30,4795700,27.92
+2001-03-29,46.50,48.75,46.50,48.20,4961900,27.30
+2001-03-28,49.20,49.80,45.56,47.19,6105100,26.72
+2001-03-27,47.75,50.50,47.25,50.11,5315100,28.38
+2001-03-26,47.10,48.00,46.55,48.00,4994600,27.18
+2001-03-23,44.50,46.95,43.80,46.95,5382400,26.59
+2001-03-22,45.60,46.20,44.36,46.00,5923900,26.05
+2001-03-21,46.50,47.25,45.85,46.11,5147500,26.11
+2001-03-20,48.00,48.05,47.01,47.04,4094500,26.64
+2001-03-19,46.90,49.00,46.65,48.88,4304700,27.68
+2001-03-16,46.65,48.25,46.65,47.33,8650300,26.80
+2001-03-15,47.00,48.05,46.20,48.05,4458700,27.21
+2001-03-14,48.00,48.40,45.85,46.90,5026400,26.56
+2001-03-13,47.70,49.50,47.20,49.18,4338900,27.85
+2001-03-12,47.40,48.99,47.25,47.46,3536200,26.88
+2001-03-09,48.70,48.72,47.60,47.74,3474600,27.04
+2001-03-08,48.40,49.40,48.24,49.25,3360000,27.89
+2001-03-07,48.55,48.55,47.52,47.76,3748600,27.05
+2001-03-06,49.90,49.90,47.99,48.12,4238000,27.25
+2001-03-05,49.30,49.30,47.92,48.13,4080300,27.26
+2001-03-02,47.55,49.95,46.64,49.51,4667400,28.04
+2001-03-01,49.30,49.35,47.65,48.44,3688100,27.43
+2001-02-28,51.35,51.35,49.00,49.50,4456300,28.03
+2001-02-27,51.25,51.45,50.25,50.85,3081600,28.80
+2001-02-26,50.10,51.10,48.88,50.95,4238000,28.85
+2001-02-23,48.05,49.37,46.88,49.12,6193800,27.82
+2001-02-22,49.10,50.02,48.20,49.00,5854300,27.75
+2001-02-21,51.00,51.15,48.35,49.00,5680900,27.75
+2001-02-20,52.00,52.56,50.51,51.45,4600500,29.14
+2001-02-16,51.87,52.74,51.50,52.52,4213900,29.74
+2001-02-15,52.35,53.70,51.30,52.11,4806200,29.51
+2001-02-14,53.75,53.80,52.16,52.20,3933800,29.56
+2001-02-13,53.35,54.28,52.75,54.20,3555700,30.69
+2001-02-12,52.49,53.95,52.43,53.45,4003800,30.27
+2001-02-09,53.40,53.99,52.00,52.49,3778800,29.73
+2001-02-08,53.25,53.25,52.60,53.15,4384400,30.10
+2001-02-07,53.80,53.82,52.94,52.95,3784000,29.99
+2001-02-06,52.95,54.40,52.75,54.40,3757500,30.81
+2001-02-05,52.00,52.55,51.51,52.50,5527800,29.73
+2001-02-02,53.10,53.31,51.30,52.00,9115200,29.45
+2001-02-01,54.70,55.00,53.60,55.00,5309100,31.15
+2001-01-31,53.65,54.95,53.24,54.95,4710000,31.12
+2001-01-30,53.03,53.98,52.34,53.89,3798700,30.52
+2001-01-29,51.88,53.99,51.61,53.28,4329000,30.17
+2001-01-26,52.00,52.44,49.94,51.88,4433800,29.38
+2001-01-25,51.19,51.63,49.75,51.19,4679200,28.99
+2001-01-24,54.38,54.38,51.00,51.88,6525500,29.38
+2001-01-23,54.19,54.19,52.56,53.81,4445600,30.47
+2001-01-22,55.44,55.44,52.50,53.94,4313100,30.55
+2001-01-19,55.75,56.13,54.75,55.38,4243200,31.36
+2001-01-18,53.94,56.88,53.94,55.75,5141400,31.57
+2001-01-17,54.38,54.75,53.50,53.94,5588500,30.55
+2001-01-16,55.38,55.44,53.25,54.38,4636500,30.80
+2001-01-12,55.75,56.00,54.25,55.50,5263200,31.43
+2001-01-11,56.19,56.81,55.63,55.75,3865400,31.57
+2001-01-10,55.25,57.13,54.94,56.19,4053100,31.82
+2001-01-09,53.25,56.81,53.25,55.50,5178800,31.43
+2001-01-08,54.38,54.56,53.06,54.25,4201900,30.72
+2001-01-05,55.38,55.50,54.19,54.56,4768600,30.68
+2001-01-04,54.81,55.50,54.13,54.69,6213600,30.75
+2001-01-03,50.75,54.75,50.50,53.13,8174200,29.88
+2001-01-02,49.63,50.50,48.81,50.25,4715100,28.26
+2000-12-29,49.75,50.94,48.50,50.13,4056700,28.19
+2000-12-28,50.56,50.75,48.69,48.94,3847900,27.52
+2000-12-27,49.50,50.63,49.38,50.56,3790400,28.43
+2000-12-26,47.63,50.00,47.63,49.75,3070900,27.98
+2000-12-22,48.50,48.88,46.50,48.13,5992900,27.06
+2000-12-21,50.00,50.06,48.44,48.81,6328600,27.45
+2000-12-20,51.13,51.44,49.50,50.13,7350600,28.19
+2000-12-19,53.50,54.00,51.06,51.88,10698200,29.17
+2000-12-18,55.31,56.13,54.38,55.81,4181400,31.38
+2000-12-15,56.00,56.94,55.31,55.31,9315900,31.10
+2000-12-14,56.75,57.69,56.44,56.75,4024300,31.91
+2000-12-13,56.19,57.81,55.88,57.56,4971500,32.37
+2000-12-12,55.50,56.25,55.13,55.38,3436100,31.14
+2000-12-11,55.69,56.50,55.13,55.13,4209700,31.00
+2000-12-08,57.50,58.06,55.88,56.19,4473600,31.60
+2000-12-07,58.75,59.38,57.88,57.88,4749400,32.55
+2000-12-06,57.75,59.25,57.75,58.75,4920400,33.04
+2000-12-05,57.25,58.50,57.19,57.75,5764500,32.47
+2000-12-04,55.63,57.06,55.50,57.00,4959400,32.05
+2000-12-01,56.88,56.94,55.69,56.06,6782900,31.52
+2000-11-30,56.31,56.75,54.56,56.19,6480600,31.60
+2000-11-29,55.00,56.00,54.75,55.81,6079500,31.38
+2000-11-28,54.06,55.25,53.50,55.00,4075900,30.93
+2000-11-27,53.06,54.00,53.06,53.69,2738400,30.19
+2000-11-24,52.88,53.31,52.38,52.75,1226500,29.66
+2000-11-22,52.38,53.44,52.25,53.00,3413500,29.80
+2000-11-21,53.13,53.44,52.06,52.44,3731800,29.49
+2000-11-20,51.50,52.69,51.38,52.25,3563200,29.38
+2000-11-17,52.75,52.81,51.00,51.88,5164100,29.17
+2000-11-16,54.19,54.69,52.69,53.81,4097200,30.26
+2000-11-15,55.75,55.75,53.00,54.19,4767400,30.47
+2000-11-14,57.13,57.13,55.00,55.75,3985700,31.35
+2000-11-13,55.88,57.50,55.81,56.94,5369000,32.02
+2000-11-10,56.44,57.00,56.06,56.44,4660700,31.74
+2000-11-09,55.25,56.44,55.00,56.00,5731600,31.49
+2000-11-08,55.44,55.44,54.25,55.06,3298200,30.96
+2000-11-07,55.31,55.44,54.63,54.94,4046700,30.89
+2000-11-06,56.88,56.88,55.31,55.56,4284800,31.24
+2000-11-03,57.63,57.75,56.63,57.00,6731300,32.05
+2000-11-02,56.25,57.75,54.50,57.75,7321900,32.47
+2000-11-01,56.50,57.19,54.63,55.75,8550300,31.35
+2000-10-31,55.44,57.88,55.38,57.81,9221300,32.51
+2000-10-30,53.06,56.25,52.50,55.38,9223700,31.14
+2000-10-27,51.00,53.19,50.94,53.06,5554100,29.84
+2000-10-26,49.38,51.25,49.13,51.00,5040400,28.68
+2000-10-25,50.50,50.63,49.56,49.88,4039600,28.05
+2000-10-24,50.50,50.75,49.75,50.19,4152100,28.22
+2000-10-23,48.00,50.13,47.69,49.69,3432500,27.94
+2000-10-20,47.50,48.88,47.44,48.44,3240000,27.24
+2000-10-19,47.50,48.38,47.31,48.06,4125200,27.02
+2000-10-18,48.00,48.31,47.06,47.81,4934600,26.88
+2000-10-17,46.25,48.50,46.25,48.38,4836200,27.20
+2000-10-16,46.50,47.31,45.19,46.44,4395500,26.11
+2000-10-13,46.00,46.88,45.44,46.50,4681400,26.15
+2000-10-12,46.06,47.06,45.44,45.94,4679200,25.83
+2000-10-11,47.50,48.38,46.19,46.44,5022200,26.11
+2000-10-10,49.88,50.19,48.56,48.56,4024600,27.31
+2000-10-09,49.63,50.38,49.19,49.63,4542000,27.91
+2000-10-06,52.13,52.13,49.75,50.38,6404800,28.33
+2000-10-05,49.50,52.19,49.31,51.88,7647600,29.17
+2000-10-04,47.75,49.88,47.63,49.44,5988400,27.58
+2000-10-03,47.38,48.75,47.31,47.63,4223300,26.57
+2000-10-02,47.50,48.38,47.13,47.38,4373200,26.43
+2000-09-29,47.38,49.94,46.50,48.44,7375100,27.03
+2000-09-28,43.44,47.50,43.44,47.25,7296100,26.36
+2000-09-27,43.63,43.88,42.56,43.44,3327400,24.24
+2000-09-26,42.88,44.13,42.75,43.38,3898300,24.20
+2000-09-25,43.56,44.25,43.00,43.13,4201700,24.06
+2000-09-22,42.63,43.44,42.19,43.44,3870700,24.24
+2000-09-21,42.31,42.88,41.00,41.25,5454000,23.01
+2000-09-20,44.00,44.19,42.00,42.00,5811600,23.43
+2000-09-19,43.81,44.13,43.38,43.69,3332400,24.38
+2000-09-18,43.19,43.88,43.19,43.38,3724300,24.20
+2000-09-15,43.63,44.50,43.13,44.50,5918400,24.83
+2000-09-14,43.13,43.63,43.06,43.50,2652900,24.27
+2000-09-13,44.88,44.88,43.38,43.38,3520200,24.20
+2000-09-12,44.25,45.25,43.88,44.88,3710500,25.04
+2000-09-11,44.38,45.31,43.81,45.06,4171100,25.14
+2000-09-08,43.50,44.31,43.25,44.31,4397000,24.72
+2000-09-07,42.88,43.94,42.75,43.63,3589300,24.34
+2000-09-06,43.19,43.88,42.63,42.63,3505700,23.78
+2000-09-05,44.00,44.25,42.25,43.50,3903500,24.27
+2000-09-01,43.50,44.31,43.50,44.06,3868100,24.58
+2000-08-31,44.25,44.50,43.38,43.52,4474200,24.28
+2000-08-30,42.75,44.38,42.69,44.25,5730800,24.69
+2000-08-29,44.13,44.19,42.63,42.88,5397300,23.92
+2000-08-28,44.00,44.94,43.06,43.81,8855900,24.44
+2000-08-25,42.25,43.31,42.06,43.13,6425700,24.06
+2000-08-24,41.44,41.88,40.81,41.63,6595100,23.23
+2000-08-23,41.19,41.63,40.50,40.50,7353100,22.60
+2000-08-22,43.06,43.25,41.13,41.75,7494100,23.29
+2000-08-21,43.50,43.81,42.75,42.81,10470600,23.89
+2000-08-18,40.06,42.75,40.06,42.44,16019800,23.68
+2000-08-17,41.19,41.44,40.00,40.75,11101600,22.74
+2000-08-16,41.75,42.13,41.13,41.75,8338000,23.29
+2000-08-15,41.56,42.31,41.50,42.00,6260000,23.43
+2000-08-14,41.00,43.25,41.00,42.50,6188800,23.71
+2000-08-11,41.38,42.50,40.75,41.50,8304600,23.15
+2000-08-10,40.38,42.13,39.69,42.13,8984300,23.51
+2000-08-09,42.25,42.50,39.06,40.38,22185000,22.53
+2000-08-08,44.88,44.88,41.25,42.50,33447200,23.71
+2000-08-07,47.19,48.31,46.56,47.88,5343700,26.71
+2000-08-04,47.00,47.13,45.69,46.94,7439900,26.19
+2000-08-03,47.63,48.25,47.00,48.00,4570300,26.78
+2000-08-02,47.88,48.94,47.50,47.88,3852500,26.71
+2000-08-01,47.50,48.13,47.06,47.94,4646200,26.75
+2000-07-31,47.00,47.69,46.75,46.75,4615700,26.08
+2000-07-28,47.50,47.81,46.63,47.00,5022100,26.22
+2000-07-27,47.38,48.50,46.63,47.00,5785000,26.22
+2000-07-26,49.13,49.13,47.00,47.00,5815800,26.22
+2000-07-25,49.25,49.25,48.38,48.56,5083500,27.09
+2000-07-24,48.50,49.19,48.25,48.75,7208200,27.20
+2000-07-21,45.88,48.50,45.88,48.00,15236600,26.78
+2000-07-20,46.25,46.63,43.25,44.25,15943900,24.69
+2000-07-19,48.38,48.81,46.94,47.00,7352900,26.22
+2000-07-18,48.63,49.00,48.25,48.81,6975100,27.23
+2000-07-17,49.75,49.94,48.63,49.50,5734100,27.62
+2000-07-14,49.25,50.13,49.00,49.50,8593700,27.62
+2000-07-13,52.00,52.38,51.00,51.50,5958800,28.73
+2000-07-12,52.94,53.25,51.94,52.13,4465700,29.09
+2000-07-11,53.50,54.06,52.31,52.56,4631900,29.33
+2000-07-10,55.00,55.63,54.56,54.69,3850300,30.51
+2000-07-07,54.06,56.00,54.06,55.38,4102000,30.90
+2000-07-06,54.50,56.19,53.50,53.81,3755000,30.02
+2000-07-05,55.75,56.88,54.13,54.44,5826300,30.35
+2000-07-03,50.63,55.13,50.63,55.00,3308200,30.66
+2000-06-30,51.63,51.69,49.50,50.81,11330100,28.11
+2000-06-29,52.63,52.94,51.38,51.50,5152400,28.49
+2000-06-28,53.88,54.13,51.63,52.61,4070000,29.11
+2000-06-27,55.50,55.75,53.31,53.63,4851100,29.67
+2000-06-26,57.00,57.38,55.25,55.50,3044900,30.70
+2000-06-23,58.25,58.25,57.06,57.38,1885300,31.74
+2000-06-22,57.31,58.44,56.94,58.19,3555100,32.19
+2000-06-21,57.50,58.13,56.56,56.81,4093800,31.43
+2000-06-20,56.50,57.81,55.69,57.44,4670700,31.78
+2000-06-19,55.13,57.69,54.94,57.00,4334200,31.53
+2000-06-16,55.75,56.38,54.94,55.06,4899200,30.46
+2000-06-15,57.50,58.63,56.31,56.56,5003500,31.29
+2000-06-14,56.13,57.44,55.81,57.38,3862500,31.74
+2000-06-13,54.00,56.63,53.94,55.44,3413900,30.67
+2000-06-12,54.00,54.63,53.75,53.81,2310500,29.77
+2000-06-09,54.63,54.69,53.81,53.94,2581700,29.84
+2000-06-08,53.75,54.69,53.50,54.63,3681500,30.22
+2000-06-07,54.19,54.69,53.88,54.06,3536400,29.91
+2000-06-06,53.25,54.31,52.94,54.06,2531000,29.91
+2000-06-05,53.63,54.00,52.81,53.00,2296700,29.32
+2000-06-02,54.63,54.63,53.00,53.63,3131900,29.67
+2000-06-01,52.81,53.75,52.31,53.52,2392300,29.61
+2000-05-31,52.50,53.19,52.19,52.88,2415900,29.25
+2000-05-30,51.94,52.63,51.88,52.56,2733900,29.08
+2000-05-26,50.13,52.63,50.13,51.69,2210200,28.60
+2000-05-25,51.38,51.38,50.19,50.63,2769200,28.01
+2000-05-24,50.88,51.75,50.63,51.56,3955100,28.52
+2000-05-23,52.31,52.38,50.69,50.81,3024900,28.11
+2000-05-22,52.69,52.88,51.44,52.31,2286100,28.94
+2000-05-19,52.88,53.31,50.56,52.63,4992000,29.12
+2000-05-18,53.88,54.38,53.69,53.88,2463600,29.81
+2000-05-17,54.25,54.44,53.94,54.25,2524100,30.01
+2000-05-16,55.88,55.88,54.88,55.25,2744400,30.57
+2000-05-15,53.38,55.06,52.88,55.06,3755200,30.46
+2000-05-12,54.13,54.25,52.63,53.00,5586300,29.32
+2000-05-11,54.63,55.13,53.94,54.73,3425500,30.28
+2000-05-10,53.75,54.88,53.13,53.63,3589800,29.67
+2000-05-09,53.88,55.00,53.63,53.97,4229800,29.86
+2000-05-08,54.06,54.75,53.19,54.47,3706200,30.13
+2000-05-05,53.56,54.31,53.50,53.94,2291900,29.84
+2000-05-04,55.38,55.38,53.81,53.81,4288400,29.77
+2000-05-03,54.94,55.69,54.69,55.44,6186700,30.67
+2000-05-02,57.50,57.63,53.88,55.00,6724100,30.43
+2000-05-01,59.25,59.63,58.00,58.00,5750100,32.09
+2000-04-28,60.38,60.44,58.50,60.00,4449000,33.19
+2000-04-27,61.06,61.19,59.88,60.00,3376400,33.19
+2000-04-26,61.63,62.45,60.75,61.50,3046200,34.02
+2000-04-25,62.19,62.94,60.94,62.94,3068100,34.82
+2000-04-24,60.50,61.94,60.31,61.94,2402900,34.27
+2000-04-20,61.25,61.38,59.81,60.25,2053000,33.33
+2000-04-19,60.88,61.88,60.63,61.75,2199900,34.16
+2000-04-18,60.38,61.63,60.25,60.69,2990100,33.58
+2000-04-17,61.06,61.50,59.19,60.63,3564400,33.54
+2000-04-14,62.81,63.75,60.44,61.13,3932400,33.82
+2000-04-13,64.25,64.25,63.06,63.06,2943700,34.89
+2000-04-12,64.25,65.25,63.81,64.37,4088000,35.61
+2000-04-11,64.00,64.69,63.75,64.06,2779500,35.44
+2000-04-10,63.63,64.19,62.75,63.19,3358100,34.96
+2000-04-07,64.50,64.94,64.12,64.62,4412300,35.75
+2000-04-06,63.50,65.25,63.31,65.19,2759500,36.07
+2000-04-05,63.88,64.75,63.00,63.19,3209900,34.75
+2000-04-04,64.94,66.00,62.44,63.75,6987900,35.05
+2000-04-03,61.75,63.06,61.06,63.06,3313000,34.67
+2000-03-31,62.50,63.19,61.13,61.13,4623500,33.61
+2000-03-30,61.88,62.38,61.25,61.25,3918100,33.68
+2000-03-29,60.50,62.00,60.25,62.00,3317400,34.09
+2000-03-28,60.56,60.94,59.69,60.50,3292800,33.27
+2000-03-27,59.50,60.88,59.13,60.63,3474000,33.34
+2000-03-24,59.75,60.44,59.06,59.50,3239600,32.72
+2000-03-23,58.75,60.13,58.25,59.63,5546500,32.79
+2000-03-22,58.38,58.81,57.25,57.88,3905100,31.83
+2000-03-21,59.13,59.69,58.25,58.88,2914600,32.38
+2000-03-20,59.00,59.94,58.25,59.13,3039600,32.51
+2000-03-17,58.06,59.81,57.75,59.19,4531400,32.55
+2000-03-16,56.06,58.13,55.31,57.88,4697400,31.83
+2000-03-15,56.13,56.56,55.00,56.06,3812900,30.83
+2000-03-14,56.38,56.69,55.88,56.06,3322400,30.83
+2000-03-13,56.63,57.31,55.94,57.19,3361500,31.45
+2000-03-10,58.44,58.44,56.81,57.31,3583000,31.51
+2000-03-09,56.38,58.63,55.81,58.63,3646200,32.24
+2000-03-08,54.81,57.06,54.81,56.50,3127900,31.07
+2000-03-07,57.00,57.75,55.56,55.63,3498900,30.59
+2000-03-06,56.19,57.00,54.69,57.00,3966400,31.34
+2000-03-03,55.38,56.13,55.13,55.31,3967400,30.41
+2000-03-02,54.13,55.38,54.06,55.25,4273800,30.38
+2000-03-01,53.13,55.00,52.13,54.94,7137700,30.21
+2000-02-29,50.00,50.13,48.19,48.94,4676000,26.91
+2000-02-28,47.81,50.94,47.69,49.88,3887400,27.43
+2000-02-25,47.50,49.38,47.38,47.56,4739000,26.15
+2000-02-24,50.06,50.50,47.88,48.00,5635800,26.39
+2000-02-23,51.13,52.06,50.06,50.25,3609700,27.63
+2000-02-22,52.50,52.81,51.19,52.25,3228300,28.73
+2000-02-18,53.56,53.81,51.56,51.88,3859200,28.53
+2000-02-17,55.81,55.94,53.50,53.75,3020500,29.55
+2000-02-16,54.06,55.31,54.06,55.06,3370100,30.28
+2000-02-15,55.13,55.13,54.00,54.25,3593600,29.83
+2000-02-14,56.00,56.31,54.88,55.31,2613000,30.41
+2000-02-11,56.94,57.00,54.44,56.00,3090800,30.79
+2000-02-10,57.69,57.75,56.88,57.06,2564700,31.37
+2000-02-09,59.00,59.19,57.50,57.81,2900100,31.79
+2000-02-08,59.81,60.50,58.69,59.00,2760300,32.44
+2000-02-07,58.56,59.94,57.94,59.75,2980400,32.85
+2000-02-04,58.75,59.69,58.31,58.56,3059500,32.20
+2000-02-03,59.75,60.13,58.00,58.44,2329300,32.13
+2000-02-02,60.06,60.13,59.13,59.31,2651600,32.61
+2000-02-01,60.75,61.38,59.25,59.56,4203600,32.75
+2000-01-31,57.56,63.00,57.06,61.94,4832200,34.06
+2000-01-28,57.94,58.88,57.06,57.63,3019500,31.69
+2000-01-27,58.00,58.75,57.13,58.25,2810500,32.03
+2000-01-26,58.75,58.94,57.56,57.75,3646000,31.75
+2000-01-25,60.06,60.25,58.19,58.50,3975400,32.17
+2000-01-24,60.31,60.81,59.94,60.13,3515000,33.06
+2000-01-21,59.88,61.31,59.00,60.06,5132100,33.02
+2000-01-20,58.06,59.25,57.81,57.81,2438300,31.79
+2000-01-19,57.50,58.50,57.50,57.63,2664300,31.69
+2000-01-18,57.00,59.94,56.81,58.75,4372400,32.30
+2000-01-14,55.94,56.63,55.56,56.31,2860400,30.96
+2000-01-13,57.00,57.19,55.56,55.56,3402900,30.55
+2000-01-12,56.38,57.63,56.00,56.00,3856500,30.79
+2000-01-11,57.75,58.38,57.25,57.95,3322600,31.86
+2000-01-10,58.81,59.31,57.81,58.50,4036200,32.17
+2000-01-07,58.88,59.06,57.81,58.81,4536100,32.34
+2000-01-06,59.69,59.69,58.38,59.25,4232000,32.58
+2000-01-05,59.00,60.81,58.50,59.94,5727500,32.75
+2000-01-04,59.69,60.44,57.25,58.00,4501900,31.69
+2000-01-03,60.63,61.63,59.63,59.94,4194300,32.75
+1999-12-31,61.56,62.19,61.44,61.56,893200,33.63
+1999-12-30,61.31,61.63,61.06,61.50,1416600,33.60
+1999-12-29,62.50,62.75,61.38,61.75,1617400,33.74
+1999-12-28,61.00,62.44,60.69,62.19,3775100,33.98
+1999-12-27,62.63,62.69,59.19,60.13,7934400,32.85
+1999-12-23,64.44,65.50,63.69,63.94,3136600,34.93
+1999-12-22,67.00,67.25,64.31,64.50,4572500,35.24
+1999-12-21,65.37,67.25,64.87,65.56,4723900,35.82
+1999-12-20,64.94,65.00,64.00,64.87,2450800,35.44
+1999-12-17,64.87,65.44,64.37,64.94,5913900,35.48
+1999-12-16,64.50,64.75,63.44,64.31,3623900,35.13
+1999-12-15,64.50,65.19,64.44,64.69,2882100,35.34
+1999-12-14,64.50,65.56,64.19,64.81,2946600,35.41
+1999-12-13,63.06,65.56,62.75,65.31,2988600,35.68
+1999-12-10,64.75,64.75,63.13,63.25,1866100,34.56
+1999-12-09,64.06,64.37,63.50,64.37,2289300,35.17
+1999-12-08,64.12,64.75,63.56,64.05,1878500,34.99
+1999-12-07,65.19,65.69,63.75,64.00,3207000,34.96
+1999-12-06,65.00,65.94,63.69,64.37,2877100,35.17
+1999-12-03,64.75,66.31,64.69,66.00,3784600,36.06
+1999-12-02,64.19,65.87,63.94,64.83,3071100,35.42
+1999-12-01,63.25,64.87,62.56,64.44,3951400,35.21
+1999-11-30,63.00,64.50,63.00,63.78,3898500,34.84
+1999-11-29,63.63,63.63,62.13,62.63,3776100,34.22
+1999-11-26,62.63,63.63,62.50,62.88,1051200,34.35
+1999-11-24,61.56,62.56,61.56,62.13,2139300,33.94
+1999-11-23,63.63,63.63,61.63,61.88,2196100,33.81
+1999-11-22,64.12,64.25,63.00,63.58,2039400,34.74
+1999-11-19,64.19,65.12,64.12,64.81,1601700,35.41
+1999-11-18,64.94,65.12,63.94,64.00,1813600,34.96
+1999-11-17,64.19,65.44,64.12,65.19,2337400,35.62
+1999-11-16,63.50,64.81,63.38,64.44,2033800,35.21
+1999-11-15,63.25,63.56,62.81,63.38,1831200,34.63
+1999-11-12,63.38,63.69,62.88,62.88,2277000,34.35
+1999-11-11,64.12,64.12,62.94,63.50,2441400,34.69
+1999-11-10,62.75,63.69,62.56,63.63,2273800,34.76
+1999-11-09,64.31,64.31,62.50,62.88,2566600,34.35
+1999-11-08,62.38,64.50,62.38,64.44,3094500,35.21
+1999-11-05,62.81,63.50,62.31,62.31,3752000,34.04
+1999-11-04,63.56,63.69,62.63,62.63,1985700,34.22
+1999-11-03,62.75,63.75,62.56,63.50,2666800,34.69
+1999-11-02,64.31,64.87,63.00,63.00,2400300,34.42
+1999-11-01,65.19,65.31,64.44,64.44,3831400,35.21
+1999-10-29,65.06,65.44,64.25,64.94,2923700,35.48
+1999-10-28,63.88,65.50,63.50,64.62,3754400,35.30
+1999-10-27,62.13,62.94,62.13,62.88,4647400,34.35
+1999-10-26,62.56,63.13,62.06,62.06,3199600,33.91
+1999-10-25,62.94,63.06,61.88,62.81,2721000,34.31
+1999-10-22,63.56,63.56,62.56,63.00,2425100,34.42
+1999-10-21,63.63,63.69,62.50,63.44,1912200,34.66
+1999-10-20,64.25,64.25,63.06,63.81,1616400,34.86
+1999-10-19,65.50,65.81,63.19,63.94,3077400,34.93
+1999-10-18,63.63,65.50,62.94,65.37,3478300,35.71
+1999-10-15,62.50,63.88,61.88,63.88,4200700,34.90
+1999-10-14,64.25,64.69,63.31,63.38,2939100,34.63
+1999-10-13,63.50,64.75,63.19,64.50,3068900,35.24
+1999-10-12,65.69,65.69,63.56,64.06,3434000,35.00
+1999-10-11,66.37,66.87,65.75,65.81,2569100,35.95
+1999-10-08,66.37,67.75,65.94,66.94,2815400,36.57
+1999-10-07,66.00,67.00,65.31,66.44,2435200,36.30
+1999-10-06,65.69,66.69,65.62,66.69,3323100,36.43
+1999-10-05,68.50,69.25,65.00,65.56,3824600,35.61
+1999-10-04,67.12,69.50,66.81,69.50,2774900,37.75
+1999-10-01,67.31,67.50,65.69,66.37,2340100,36.05
+1999-09-30,67.87,68.00,66.94,67.31,3582500,36.56
+1999-09-29,67.62,68.19,65.75,65.81,3331000,35.74
+1999-09-28,65.12,67.50,65.12,67.12,2953100,36.45
+1999-09-27,64.62,66.06,64.44,65.62,2739200,35.64
+1999-09-24,65.00,65.25,63.56,64.37,2933300,34.96
+1999-09-23,67.06,67.37,64.94,65.12,5103900,35.37
+1999-09-22,64.62,67.44,64.62,67.12,5032400,36.45
+1999-09-21,63.63,64.87,63.38,64.56,3941200,35.06
+1999-09-20,64.12,64.31,63.19,63.63,1542700,34.56
+1999-09-17,64.25,65.00,64.06,64.50,3225900,35.03
+1999-09-16,62.94,64.25,62.69,64.00,2540500,34.76
+1999-09-15,64.94,65.25,63.00,63.13,2625600,34.29
+1999-09-14,64.00,64.50,63.38,64.19,1582700,34.86
+1999-09-13,62.38,64.25,62.38,64.25,1791600,34.90
+1999-09-10,62.81,63.19,62.13,62.50,1759100,33.94
+1999-09-09,64.31,64.31,62.38,62.56,2344100,33.98
+1999-09-08,64.00,64.37,62.94,64.37,2341600,34.96
+1999-09-07,63.81,64.12,63.44,64.12,2103500,34.82
+1999-09-03,63.13,64.00,62.88,63.75,2653300,34.62
+1999-09-02,61.50,61.63,60.56,61.63,1876500,33.47
+1999-09-01,61.31,62.56,60.25,62.25,2790200,33.81
+1999-08-31,61.94,62.06,60.69,61.31,2735700,33.30
+1999-08-30,63.00,63.50,61.56,61.88,1739500,33.61
+1999-08-27,65.00,65.00,62.75,63.63,3482300,34.56
+1999-08-26,64.19,65.37,64.00,65.31,4388400,35.47
+1999-08-25,62.88,63.88,62.50,63.88,2719600,34.69
+1999-08-24,62.13,62.88,61.50,62.88,2718100,34.15
+1999-08-23,61.31,62.13,61.13,62.13,2695200,33.74
+1999-08-20,62.75,62.75,60.63,61.06,2498400,33.16
+1999-08-19,63.50,63.75,61.69,62.25,2461000,33.81
+1999-08-18,65.37,65.37,63.88,64.56,2463000,35.06
+1999-08-17,64.87,65.44,64.19,65.37,2346300,35.50
+1999-08-16,64.37,64.62,63.88,64.62,2290100,35.10
+1999-08-13,62.19,64.62,62.19,64.19,3229000,34.86
+1999-08-12,61.81,62.50,61.63,62.13,2412500,33.74
+1999-08-11,63.50,63.50,61.56,61.75,2824700,33.54
+1999-08-10,64.00,64.06,63.00,63.19,3348000,34.32
+1999-08-09,63.63,64.19,63.63,64.00,2617600,34.76
+1999-08-06,64.50,64.56,62.94,63.94,2627200,34.73
+1999-08-05,62.50,64.56,62.19,64.56,2161500,35.06
+1999-08-04,64.87,65.00,62.44,62.50,2740300,33.94
+1999-08-03,64.87,65.37,63.81,64.00,2486100,34.76
+1999-08-02,64.25,65.50,64.00,65.00,2872500,35.30
+1999-07-30,65.31,65.87,63.63,64.00,2692700,34.76
+1999-07-29,64.62,65.87,64.50,65.25,2523500,35.44
+1999-07-28,64.25,65.81,64.19,65.19,1967600,35.41
+1999-07-27,64.87,65.06,63.88,64.31,1902900,34.93
+1999-07-26,64.87,65.50,64.62,64.69,1879000,35.13
+1999-07-23,65.44,66.00,65.31,65.44,2141000,35.54
+1999-07-22,65.62,65.62,64.00,65.19,1539100,35.41
+1999-07-21,65.37,66.50,65.37,65.50,2495400,35.57
+1999-07-20,65.81,66.62,65.06,65.19,2031900,35.41
+1999-07-19,65.87,66.31,65.69,66.02,2882200,35.86
+1999-07-16,65.87,66.94,65.62,66.31,2780300,36.01
+1999-07-15,64.00,65.50,63.75,65.50,3100400,35.57
+1999-07-14,62.88,63.81,62.50,63.75,2276000,34.62
+1999-07-13,62.94,63.13,61.81,62.25,1893100,33.81
+1999-07-12,62.63,63.00,61.75,62.94,1986000,34.18
+1999-07-09,62.19,62.63,61.56,62.56,2182900,33.98
+1999-07-08,63.25,63.38,62.25,62.44,2392600,33.91
+1999-07-07,62.38,63.94,61.94,63.94,2484100,34.73
+1999-07-06,62.63,63.19,61.94,62.50,1998900,33.74
+1999-07-02,63.00,63.00,62.31,62.50,1534300,33.74
+1999-07-01,63.00,64.00,62.81,63.38,3716400,34.21
+1999-06-30,60.44,65.37,59.69,65.37,5782700,35.28
+1999-06-29,58.56,60.44,58.56,60.44,2955400,32.62
+1999-06-28,60.00,60.63,58.75,58.75,3083000,31.71
+1999-06-25,59.00,59.88,58.94,59.88,1866700,32.32
+1999-06-24,58.50,59.19,58.31,59.00,2681300,31.85
+1999-06-23,60.00,60.31,59.69,59.75,2029400,32.25
+1999-06-22,60.69,60.88,60.13,60.19,1463800,32.49
+1999-06-21,61.00,61.69,60.44,60.94,1700600,32.89
+1999-06-18,60.38,61.25,60.38,60.94,3591500,32.89
+1999-06-17,59.75,60.69,59.44,60.63,1976300,32.73
+1999-06-16,60.50,60.50,59.63,59.75,2190700,32.25
+1999-06-15,60.06,60.56,59.25,59.44,3048300,32.08
+1999-06-14,58.00,60.88,57.88,60.88,4593700,32.86
+1999-06-11,57.69,57.88,56.94,57.31,2093300,30.93
+1999-06-10,56.50,57.69,56.06,57.31,1886100,30.93
+1999-06-09,57.13,57.63,56.63,57.00,1568700,30.77
+1999-06-08,56.50,57.63,56.25,56.94,3703300,30.73
+1999-06-07,55.56,55.75,55.19,55.44,1834800,29.92
+1999-06-04,54.88,55.13,54.25,55.13,2370300,29.76
+1999-06-03,54.75,54.75,53.75,54.38,1632000,29.35
+1999-06-02,55.25,55.75,54.19,54.63,1522000,29.49
+1999-06-01,54.75,54.94,54.06,54.88,1675800,29.62
+1999-05-28,54.13,55.75,54.13,54.75,1748700,29.55
+1999-05-27,55.06,55.63,54.06,54.06,2218000,29.18
+1999-05-26,55.50,56.19,54.75,55.81,2469900,30.12
+1999-05-25,56.38,56.75,55.19,55.19,3037300,29.79
+1999-05-24,55.88,56.25,55.38,55.56,2053800,29.99
+1999-05-21,55.88,56.25,55.13,55.50,2314300,29.96
+1999-05-20,56.63,57.56,55.19,55.50,7445000,29.96
+1999-05-19,56.38,57.69,56.25,57.38,4049300,30.97
+1999-05-18,57.50,58.00,55.00,55.88,6379100,30.16
+1999-05-17,56.13,58.50,55.25,58.50,4143900,31.58
+1999-05-14,57.00,57.50,55.38,56.00,6421200,30.23
+1999-05-13,56.81,58.56,56.13,58.50,4790400,31.58
+1999-05-12,58.63,58.63,55.81,56.81,5964000,30.66
+1999-05-11,56.38,58.25,55.63,58.06,2811700,31.34
+1999-05-10,57.25,57.38,54.63,55.69,3928900,30.06
+1999-05-07,56.88,58.25,56.81,58.19,2967400,31.41
+1999-05-06,56.88,57.88,55.69,55.88,2330300,30.16
+1999-05-05,57.31,58.44,57.25,58.38,1749600,31.51
+1999-05-04,59.25,59.94,56.94,57.38,3586300,30.97
+1999-05-03,57.75,60.13,57.44,60.13,3507800,32.46
+1999-04-30,58.56,58.75,56.31,57.63,3543600,31.11
+1999-04-29,58.94,59.75,58.69,58.81,2352800,31.74
+1999-04-28,59.19,59.81,57.38,58.19,2676800,31.41
+1999-04-27,57.69,59.25,56.75,59.13,2554800,31.92
+1999-04-26,59.13,59.81,57.00,57.44,4126600,31.00
+1999-04-23,58.31,59.69,58.13,59.38,2513900,32.05
+1999-04-22,57.75,58.25,56.25,57.88,2431800,31.24
+1999-04-21,56.81,58.50,55.94,58.50,2582600,31.58
+1999-04-20,58.19,58.25,56.56,56.88,2761200,30.70
+1999-04-19,58.25,59.75,57.88,58.19,4285500,31.41
+1999-04-16,57.13,58.50,56.94,58.13,2629000,31.38
+1999-04-15,55.25,57.25,55.19,57.06,2867400,30.80
+1999-04-14,55.63,55.63,54.75,55.31,2755200,29.85
+1999-04-13,55.50,55.88,54.94,55.25,1842400,29.82
+1999-04-12,55.38,56.25,54.81,56.13,1769700,30.30
+1999-04-09,55.13,55.94,54.75,55.88,2304100,30.16
+1999-04-08,54.00,55.38,53.63,55.19,3944100,29.79
+1999-04-07,52.88,53.75,52.38,53.75,3392800,29.01
+1999-04-06,51.00,52.63,51.00,52.63,2298900,28.20
+1999-04-05,51.75,52.38,51.38,51.88,2406000,27.80
+1999-04-01,51.44,51.81,50.94,51.75,2764200,27.73
+1999-03-31,52.75,53.13,51.38,51.69,2633800,27.70
+1999-03-30,51.94,53.19,51.69,52.63,2741300,28.20
+1999-03-29,51.50,52.69,51.31,52.38,2048200,28.07
+1999-03-26,52.25,52.25,51.38,51.44,1746800,27.56
+1999-03-25,52.13,52.50,51.31,52.25,2164200,28.00
+1999-03-24,51.00,53.19,50.75,52.44,2989500,28.10
+1999-03-23,52.88,53.00,50.63,51.00,3909100,27.33
+1999-03-22,53.06,54.38,52.81,53.00,1785300,28.40
+1999-03-19,53.50,54.19,53.06,53.06,3555800,28.43
+1999-03-18,54.06,54.88,53.94,54.19,2184300,29.04
+1999-03-17,55.31,55.31,54.06,54.13,1738800,29.00
+1999-03-16,55.00,55.25,54.31,55.06,2553200,29.50
+1999-03-15,54.31,55.50,54.31,54.81,1984600,29.37
+1999-03-12,55.88,55.88,54.44,55.19,2372100,29.57
+1999-03-11,54.19,55.13,54.13,55.06,2424700,29.50
+1999-03-10,54.75,54.88,53.50,54.13,2999400,29.00
+1999-03-09,54.25,55.13,54.00,54.56,2285700,29.23
+1999-03-08,54.69,55.13,54.31,54.63,2003200,29.27
+1999-03-05,56.00,56.13,54.69,55.31,2489200,29.64
+1999-03-04,54.94,55.81,54.31,54.63,2539700,29.27
+1999-03-03,54.88,55.25,54.50,54.63,2624700,29.27
+1999-03-02,55.63,56.63,54.50,54.50,2787200,29.20
+1999-03-01,57.00,57.31,55.56,55.81,1735900,29.90
+1999-02-26,57.88,58.00,56.88,57.63,2291600,30.88
+1999-02-25,58.44,58.50,56.00,57.69,2701000,30.91
+1999-02-24,57.19,59.50,57.13,58.56,2764400,31.38
+1999-02-23,60.19,60.19,56.25,57.19,5582300,30.64
+1999-02-22,57.50,60.19,57.31,60.06,2931700,32.18
+1999-02-19,58.44,58.88,57.25,57.44,2249500,30.78
+1999-02-18,57.25,58.69,56.81,58.44,1865000,31.31
+1999-02-17,57.38,58.44,57.25,57.31,2169500,30.71
+1999-02-16,57.50,58.50,57.44,57.88,2248500,31.01
+1999-02-12,57.75,58.00,57.31,57.81,2783900,30.98
+1999-02-11,57.38,57.94,57.38,57.94,2311500,31.05
+1999-02-10,57.63,58.31,57.56,57.94,1742000,31.05
+1999-02-09,58.50,58.69,57.50,58.25,2735800,31.21
+1999-02-08,58.00,58.81,57.13,58.81,1962400,31.51
+1999-02-05,59.63,59.63,58.00,58.19,2403500,31.18
+1999-02-04,60.44,60.44,59.00,59.69,3240400,31.98
+1999-02-03,59.25,59.94,58.75,59.94,3087300,32.12
+1999-02-02,59.38,60.00,58.31,60.00,3107000,32.15
+1999-02-01,59.63,59.69,58.00,59.50,5332900,31.88
+1999-01-29,59.06,60.00,57.38,60.00,4286700,32.15
+1999-01-28,58.13,59.56,57.69,58.81,4708900,31.51
+1999-01-27,55.88,56.75,55.75,55.75,3387200,29.87
+1999-01-26,56.50,56.50,55.00,55.56,4005300,29.77
+1999-01-25,58.25,58.63,53.94,54.44,3719500,29.17
+1999-01-22,58.25,58.94,57.25,58.69,2821100,31.45
+1999-01-21,58.19,58.31,57.63,58.31,3526400,31.24
+1999-01-20,58.00,58.06,56.44,57.50,6452300,30.81
+1999-01-19,57.38,58.44,55.88,57.88,8101300,31.01
+1999-01-15,54.06,54.25,51.50,53.13,5978900,28.47
+1999-01-14,55.38,55.38,53.25,53.81,3168000,28.83
+1999-01-13,51.25,55.19,51.13,54.94,3899700,29.44
+1999-01-12,54.94,55.75,53.38,53.75,2451100,28.80
+1999-01-11,56.00,56.06,53.69,54.94,3284800,29.44
+1999-01-08,56.38,56.69,55.25,56.63,3925700,30.34
+1999-01-07,56.75,57.00,55.25,56.00,2758200,30.01
+1999-01-06,56.38,57.88,55.88,55.88,5570900,29.94
+1999-01-05,52.25,55.00,52.19,55.00,7512300,29.26
+1999-01-04,55.00,55.00,51.19,51.94,9240200,27.64
+1998-12-31,57.75,57.94,53.00,54.00,4089400,28.73
+1998-12-30,60.00,61.19,57.50,57.50,2233400,30.59
+1998-12-29,58.25,59.81,58.06,59.75,1647300,31.79
+1998-12-28,58.00,58.69,57.75,58.31,1279900,31.02
+1998-12-24,57.69,58.19,57.56,57.81,596600,30.76
+1998-12-23,57.00,57.63,55.69,57.56,1875100,30.63
+1998-12-22,58.50,58.50,57.06,57.25,2429100,30.46
+1998-12-21,56.50,58.88,56.00,58.63,2235500,31.20
+1998-12-18,55.25,56.94,55.25,56.75,2587800,30.19
+1998-12-17,54.63,56.31,54.38,55.81,1883900,29.69
+1998-12-16,53.75,54.44,53.38,54.06,1679100,28.76
+1998-12-15,53.25,54.19,53.00,54.13,1866600,28.80
+1998-12-14,54.38,54.50,52.06,53.50,2803100,28.47
+1998-12-11,56.38,56.44,54.44,54.69,2143500,29.10
+1998-12-10,56.06,56.25,55.56,56.13,1870400,29.86
+1998-12-09,57.50,57.81,55.13,56.13,2283200,29.86
+1998-12-08,55.25,58.81,55.25,58.00,1785000,30.86
+1998-12-07,56.81,57.31,56.25,57.25,1366400,30.46
+1998-12-04,56.50,57.13,56.13,56.81,2147500,30.23
+1998-12-03,55.13,56.94,55.06,56.38,3061800,30.00
+1998-12-02,55.00,55.81,54.69,54.88,1690300,29.20
+1998-12-01,55.00,55.69,54.75,55.25,1820500,29.40
+1998-11-30,56.81,57.06,55.56,55.63,1978900,29.60
+1998-11-27,57.88,57.94,57.06,57.06,475600,30.36
+1998-11-25,57.50,58.88,57.25,58.50,1586100,31.13
+1998-11-24,57.13,57.63,56.50,57.44,1969900,30.56
+1998-11-23,56.69,57.63,56.38,57.44,2011300,30.56
+1998-11-20,56.19,56.94,55.88,56.94,1693000,30.30
+1998-11-19,55.00,55.69,55.00,55.38,1164700,29.47
+1998-11-18,55.81,56.06,54.94,55.06,1729000,29.30
+1998-11-17,54.69,57.13,54.63,56.00,2022400,29.80
+1998-11-16,54.25,54.88,54.25,54.63,1336200,29.07
+1998-11-13,53.88,54.13,53.25,53.88,1372400,28.67
+1998-11-12,55.06,55.19,53.81,53.94,1235200,28.70
+1998-11-11,55.38,55.56,54.81,54.94,1625600,29.23
+1998-11-10,55.13,56.44,55.13,55.88,2414000,29.73
+1998-11-09,55.50,55.63,54.69,55.50,2266900,29.53
+1998-11-06,55.50,55.69,55.00,55.63,1871500,29.60
+1998-11-05,54.88,55.75,54.44,55.75,1748900,29.66
+1998-11-04,55.44,56.19,54.88,55.38,2873300,29.47
+1998-11-03,54.56,55.31,54.25,55.13,2255600,29.33
+1998-11-02,54.00,54.56,53.13,54.19,2809000,28.83
+1998-10-30,53.00,53.50,52.56,53.19,2281300,28.30
+1998-10-29,51.25,52.50,50.56,52.50,1972400,27.93
+1998-10-28,52.75,52.88,50.50,50.63,1630300,26.94
+1998-10-27,52.75,52.94,51.81,52.38,2198000,27.87
+1998-10-26,51.63,52.50,51.38,51.94,1328300,27.64
+1998-10-23,51.31,52.19,50.50,51.50,1805100,27.40
+1998-10-22,49.63,51.31,49.50,51.06,2127400,27.17
+1998-10-21,50.00,51.00,49.31,50.06,1537400,26.64
+1998-10-20,49.56,50.44,49.19,49.38,1716000,26.27
+1998-10-19,49.38,49.75,48.69,49.56,1485800,26.37
+1998-10-16,51.94,51.94,49.31,49.53,2828300,26.35
+1998-10-15,49.75,52.44,49.31,51.25,2788100,27.27
+1998-10-14,48.00,50.25,48.00,50.06,3179000,26.64
+1998-10-13,49.00,49.38,48.06,49.25,2774800,26.20
+1998-10-12,49.94,49.94,47.75,48.38,2006700,25.74
+1998-10-09,51.00,51.13,49.69,49.75,2106800,26.47
+1998-10-08,50.00,51.63,49.88,51.63,3921200,27.47
+1998-10-07,51.25,52.00,49.56,51.00,4463200,27.14
+1998-10-06,52.75,52.75,51.56,52.00,3563300,27.46
+1998-10-05,51.13,53.00,50.56,53.00,5467800,27.99
+1998-10-02,49.25,52.19,49.25,51.38,5134000,27.14
+1998-10-01,48.25,49.44,48.25,48.50,3334300,25.61
+1998-09-30,49.00,50.06,48.13,48.44,4153400,25.58
+1998-09-29,47.88,50.44,47.69,49.63,4089200,26.21
+1998-09-28,48.25,48.31,47.50,47.63,2526000,25.15
+1998-09-25,45.50,48.13,45.50,47.25,2654600,24.95
+1998-09-24,46.63,47.25,46.13,47.00,2252200,24.82
+1998-09-23,46.38,46.75,45.69,46.69,2533400,24.66
+1998-09-22,44.81,46.13,44.75,45.88,1577800,24.23
+1998-09-21,44.38,45.63,43.31,44.81,1937800,23.67
+1998-09-18,43.75,45.50,43.38,45.25,3085600,23.90
+1998-09-17,43.00,43.56,42.81,43.00,1527700,22.71
+1998-09-16,45.00,45.06,43.50,44.38,2253500,23.44
+1998-09-15,45.38,45.69,44.81,45.13,1728600,23.83
+1998-09-14,45.13,45.69,45.00,45.69,1771700,24.13
+1998-09-11,42.50,44.56,42.38,44.56,2274500,23.53
+1998-09-10,43.13,43.50,42.50,42.94,2159200,22.68
+1998-09-09,44.00,44.13,43.13,43.63,1727400,23.04
+1998-09-08,42.50,44.00,41.69,44.00,2668600,23.24
+1998-09-04,42.38,42.44,41.00,42.13,2142800,22.25
+1998-09-03,41.38,42.50,40.63,41.88,3070400,22.12
+1998-09-02,42.13,43.38,41.56,41.63,2786100,21.99
+1998-09-01,44.13,44.13,41.06,43.44,3160700,22.94
+1998-08-31,44.88,46.13,43.44,44.13,3844400,23.31
+1998-08-28,43.06,46.00,42.50,45.19,2941800,23.87
+1998-08-27,42.25,43.94,42.25,43.19,2844500,22.81
+1998-08-26,42.25,43.63,42.19,43.00,1962200,22.71
+1998-08-25,44.50,45.13,42.81,43.06,2150400,22.74
+1998-08-24,43.88,44.38,43.50,43.75,1713100,23.11
+1998-08-21,43.44,43.50,41.50,43.25,3164700,22.84
+1998-08-20,43.31,44.00,42.63,43.69,1987900,23.07
+1998-08-19,43.25,43.56,42.94,43.25,2170300,22.84
+1998-08-18,42.50,43.25,42.13,43.25,2123300,22.84
+1998-08-17,41.06,42.81,40.81,42.63,1961800,22.51
+1998-08-14,42.75,42.88,41.00,41.13,2281900,21.72
+1998-08-13,41.69,43.13,41.69,42.94,2524100,22.68
+1998-08-12,41.75,42.00,41.06,41.50,1892300,21.92
+1998-08-11,40.88,41.88,40.44,41.75,2535500,22.05
+1998-08-10,42.06,42.75,41.19,41.19,2467800,21.75
+1998-08-07,43.50,43.50,41.81,42.13,2529900,22.25
+1998-08-06,42.63,43.75,42.63,43.31,2399200,22.87
+1998-08-05,43.81,44.19,41.94,42.88,3502400,22.65
+1998-08-04,46.88,46.88,43.75,44.00,3294100,23.24
+1998-08-03,45.50,46.88,45.13,46.63,1992000,24.63
+1998-07-31,45.75,46.25,45.06,45.34,2003000,23.95
+1998-07-30,46.00,46.25,45.69,45.94,1882100,24.26
+1998-07-29,44.88,45.81,44.50,45.81,3782800,24.19
+1998-07-28,44.88,44.88,43.06,44.31,5818800,23.40
+1998-07-27,45.19,46.06,44.75,45.00,2621200,23.77
+1998-07-24,44.13,46.00,44.06,45.19,3160300,23.87
+1998-07-23,45.50,45.94,43.75,44.00,3171300,23.24
+1998-07-22,44.44,45.81,43.75,45.81,3447600,24.19
+1998-07-21,45.50,45.63,43.81,44.31,2648400,23.40
+1998-07-20,45.25,45.63,44.81,45.44,2033300,24.00
+1998-07-17,45.44,45.44,44.81,45.06,2512600,23.80
+1998-07-16,44.75,45.50,44.63,45.25,2999800,23.90
+1998-07-15,45.13,45.38,44.31,44.81,3134100,23.67
+1998-07-14,46.88,46.94,45.69,45.94,1428800,24.26
+1998-07-13,46.44,47.19,46.44,47.00,1953600,24.82
+1998-07-10,46.44,47.00,46.13,46.44,1517100,24.53
+1998-07-09,46.88,47.13,46.44,46.56,1765800,24.59
+1998-07-08,47.00,47.19,46.56,46.88,1344500,24.76
+1998-07-07,47.06,47.50,46.75,46.88,2098100,24.56
+1998-07-06,46.56,47.38,46.56,47.06,1833100,24.65
+1998-07-02,46.31,46.81,46.06,46.50,1404000,24.36
+1998-07-01,46.00,46.63,45.56,46.44,1934500,24.32
+1998-06-30,46.75,46.88,45.25,45.63,2530100,23.90
+1998-06-29,91.94,92.69,90.94,91.31,2150000,23.91
+1998-06-26,91.87,92.06,90.00,91.12,2889200,23.86
+1998-06-25,93.12,93.69,90.00,91.75,6482800,24.03
+1998-06-24,95.75,95.75,92.25,92.50,7626400,24.23
+1998-06-23,97.00,98.44,96.94,98.37,1406600,25.76
+1998-06-22,96.94,97.75,96.00,96.00,1663200,25.14
+1998-06-19,95.81,97.44,95.69,97.06,2552000,25.42
+1998-06-18,95.00,96.06,95.00,95.56,1427200,25.03
+1998-06-17,95.00,96.37,94.87,95.19,1934600,24.93
+1998-06-16,95.25,95.75,93.44,94.56,2980000,24.76
+1998-06-15,95.50,96.44,94.50,95.00,1803200,24.88
+1998-06-12,95.12,95.87,94.56,95.31,1530600,24.96
+1998-06-11,95.75,95.94,94.62,95.12,1289200,24.91
+1998-06-10,96.25,97.44,95.81,96.12,1309200,25.17
+1998-06-09,95.00,96.75,94.94,96.50,1488000,25.27
+1998-06-08,96.75,97.19,94.62,94.75,1906400,24.81
+1998-06-05,95.12,97.50,95.06,96.81,1956200,25.35
+1998-06-04,95.00,95.50,93.62,95.06,1393400,24.90
+1998-06-03,95.12,95.62,94.87,95.06,2282200,24.90
+1998-06-02,94.62,94.94,93.81,94.62,2067400,24.78
+1998-06-01,93.00,94.62,92.19,94.62,3133600,24.78
+1998-05-29,91.50,92.37,90.75,91.62,1794200,23.99
+1998-05-28,90.87,91.75,90.81,91.12,1760400,23.86
+1998-05-27,91.12,91.69,90.31,90.75,1998600,23.77
+1998-05-26,93.25,93.31,91.31,91.50,1986000,23.96
+1998-05-22,92.87,93.50,92.81,93.00,1357800,24.36
+1998-05-21,92.62,93.62,92.25,92.69,2414600,24.28
+1998-05-20,90.25,92.37,90.00,92.25,2575400,24.16
+1998-05-19,90.50,90.87,89.81,89.81,2888600,23.52
+1998-05-18,91.37,91.56,89.37,90.50,3979000,23.70
+1998-05-15,91.12,91.44,90.94,91.19,3617200,23.88
+1998-05-14,91.25,92.62,90.25,91.12,3245000,23.86
+1998-05-13,93.62,93.94,91.75,92.19,3269400,24.14
+1998-05-12,93.00,94.06,92.75,93.87,1757000,24.58
+1998-05-11,95.25,96.37,92.37,93.19,3137800,24.41
+1998-05-08,94.94,96.44,94.12,94.50,2044200,24.75
+1998-05-07,96.19,96.19,94.06,95.12,2081200,24.91
+1998-05-06,98.62,98.81,96.50,96.50,2150400,25.27
+1998-05-05,99.00,99.44,98.00,99.06,2419000,25.94
+1998-05-04,98.75,100.19,97.87,99.12,3286400,25.96
+1998-05-01,94.75,97.50,94.06,97.25,3541400,25.47
+1998-04-30,92.87,95.50,92.56,93.56,2723600,24.50
+1998-04-29,91.81,92.75,91.44,92.19,2340400,24.14
+1998-04-28,92.87,92.87,91.06,91.56,2101600,23.98
+1998-04-27,91.56,92.25,91.00,91.75,2901000,24.03
+1998-04-24,92.37,94.12,92.25,93.06,3691400,24.37
+1998-04-23,96.25,97.25,93.50,94.62,3122000,24.78
+1998-04-22,96.00,98.44,96.00,97.75,2348600,25.60
+1998-04-21,95.00,96.62,94.25,96.25,2142200,25.21
+1998-04-20,96.00,96.56,94.75,95.69,2821200,25.06
+1998-04-17,92.56,96.75,91.81,95.94,4222000,25.13
+1998-04-16,91.87,92.75,91.50,92.50,4085400,24.23
+1998-04-15,94.12,95.00,92.25,92.31,3820800,24.18
+1998-04-14,94.75,95.69,94.06,94.19,3261400,24.67
+1998-04-13,96.94,96.94,93.37,94.12,3386000,24.65
+1998-04-09,97.25,98.19,95.87,96.94,3414800,25.39
+1998-04-08,100.37,100.56,96.06,96.06,4508800,25.16
+1998-04-07,101.37,101.87,98.87,100.37,3288400,26.29
+1998-04-06,102.62,102.75,100.50,100.94,2316600,26.23
+1998-04-03,103.00,103.25,101.75,102.31,2067600,26.59
+1998-04-02,101.62,102.25,101.06,101.87,2676200,26.48
+1998-04-01,102.37,102.44,101.00,101.37,2167600,26.35
+1998-03-31,101.56,104.75,101.44,102.25,2212200,26.57
+1998-03-30,101.37,102.94,101.12,101.44,1793200,26.36
+1998-03-27,101.75,102.06,100.25,101.00,2178600,26.25
+1998-03-26,102.25,103.62,102.06,102.06,2336400,26.53
+1998-03-25,104.81,105.62,102.56,103.44,2520400,26.88
+1998-03-24,104.00,105.25,103.50,104.81,2610200,27.24
+1998-03-23,104.50,104.75,103.12,103.87,3368200,27.00
+1998-03-20,103.75,106.00,103.50,104.50,5664200,27.16
+1998-03-19,99.75,103.75,99.56,103.00,3763400,26.77
+1998-03-18,98.87,100.19,98.87,100.00,2947200,25.99
+1998-03-17,99.00,99.62,98.31,98.87,2475400,25.70
+1998-03-16,96.75,99.87,96.75,98.75,2132200,25.66
+1998-03-13,95.12,96.87,95.12,96.31,2031200,25.03
+1998-03-12,95.00,96.31,94.50,95.00,1747400,24.69
+1998-03-11,93.25,96.06,93.25,95.62,1838000,24.85
+1998-03-10,94.25,94.62,93.69,93.75,1803800,24.37
+1998-03-09,94.56,95.12,94.00,94.00,2211800,24.43
+1998-03-06,93.25,96.50,93.00,95.31,3238600,24.77
+1998-03-05,91.00,92.44,91.00,92.25,1995800,23.98
+1998-03-04,92.62,93.00,91.44,91.94,2462400,23.89
+1998-03-03,92.31,93.75,92.31,93.12,3923800,24.20
+1998-03-02,89.62,92.62,89.56,92.31,3343000,23.99
+1998-02-27,89.00,89.86,88.94,89.75,1348000,23.33
+1998-02-26,88.75,89.25,88.25,89.19,2119400,23.18
+1998-02-25,89.19,89.19,88.25,88.87,2235400,23.10
+1998-02-24,89.12,89.19,87.81,88.56,2930800,23.02
+1998-02-23,89.62,89.62,88.75,89.19,2862000,23.18
+1998-02-20,89.00,89.19,88.69,89.00,2822400,23.13
+1998-02-19,89.50,90.00,88.56,88.56,1967600,23.02
+1998-02-18,89.94,90.37,89.50,90.06,1699400,23.41
+1998-02-17,89.75,89.94,89.06,89.69,2158400,23.31
+1998-02-13,89.31,89.69,88.06,88.87,2160800,23.10
+1998-02-12,89.81,89.81,87.62,89.44,3622200,23.25
+1998-02-11,89.87,90.25,89.25,90.19,2100800,23.44
+1998-02-10,91.19,91.31,89.81,89.87,2429800,23.36
+1998-02-09,91.37,91.50,90.56,90.69,2220600,23.57
+1998-02-06,91.12,92.37,91.00,91.00,2695000,23.65
+1998-02-05,92.06,92.56,91.00,91.00,3348800,23.65
+1998-02-04,93.62,93.81,92.19,92.25,2819400,23.98
+1998-02-03,92.94,93.75,92.87,93.50,2405800,24.30
+1998-02-02,93.37,93.81,92.75,92.87,3324200,24.14
+1998-01-30,92.87,93.06,92.31,92.56,2778400,24.06
+1998-01-29,91.50,93.37,91.50,92.12,3477800,23.94
+1998-01-28,92.25,93.37,91.69,91.75,3096200,23.85
+1998-01-27,90.94,93.06,90.94,91.62,4403000,23.81
+1998-01-26,91.00,91.50,90.75,90.75,1917200,23.59
+1998-01-23,91.00,91.75,90.56,91.00,3340800,23.65
+1998-01-22,89.87,91.25,89.62,91.00,2835200,23.65
+1998-01-21,90.00,90.56,89.56,90.19,2431600,23.44
+1998-01-20,89.25,90.87,89.00,90.62,2032400,23.55
+1998-01-16,89.62,90.06,89.00,89.12,2337200,23.16
+1998-01-15,89.44,89.75,88.94,89.00,1526400,23.13
+1998-01-14,89.37,89.44,87.81,89.31,1693800,23.21
+1998-01-13,88.50,89.62,87.06,89.31,2589200,23.21
+1998-01-12,84.75,88.25,84.75,88.12,3459600,22.90
+1998-01-09,86.94,89.00,86.00,86.56,3451400,22.50
+1998-01-08,88.50,88.94,87.12,87.25,3603000,22.68
+1998-01-07,89.56,89.62,88.31,88.50,3446000,23.00
+1998-01-06,88.25,90.81,88.25,90.31,4076200,23.27
+1998-01-05,90.37,90.81,87.87,88.19,3263600,22.72
+1998-01-02,92.50,92.87,90.94,90.94,3535600,23.43
+1997-12-31,90.37,91.06,90.06,91.00,3148600,23.45
+1997-12-30,90.50,91.06,90.25,91.00,1406400,23.45
+1997-12-29,88.69,90.56,88.31,90.12,2316600,23.22
+1997-12-26,89.25,89.44,88.62,88.62,453400,22.84
+1997-12-24,89.25,89.37,88.75,88.87,1055000,22.90
+1997-12-23,90.25,90.25,89.06,89.19,1537400,22.98
+1997-12-22,90.31,90.50,89.25,90.06,2420000,23.21
+1997-12-19,89.00,90.94,88.25,90.44,4836800,23.30
+1997-12-18,90.19,90.62,89.31,89.75,2927600,23.13
+1997-12-17,90.31,91.12,89.56,89.94,2489000,23.18
+1997-12-16,90.56,91.37,89.75,89.75,1644200,23.13
+1997-12-15,89.50,91.75,89.37,90.44,2262600,23.30
+1997-12-12,89.31,90.00,88.75,89.50,1827400,23.06
+1997-12-11,90.62,91.50,89.12,89.19,3555000,22.98
+1997-12-10,89.56,90.75,89.25,90.62,2777400,23.35
+1997-12-09,89.75,90.31,89.44,89.62,1734200,23.09
+1997-12-08,89.87,90.37,89.69,89.94,2158000,23.18
+1997-12-05,89.25,90.25,89.12,89.69,3055600,23.11
+1997-12-04,90.25,91.25,89.81,89.87,5438600,23.16
+1997-12-03,89.00,90.69,88.75,89.50,3611600,23.06
+1997-12-02,88.94,89.12,88.19,88.69,3056800,22.85
+1997-12-01,88.75,89.75,87.75,89.12,3727000,22.96
+1997-11-28,88.50,89.81,88.19,89.25,867200,23.00
+1997-11-26,87.44,89.06,87.06,88.31,3257800,22.76
+1997-11-25,86.37,87.37,86.12,86.69,2985800,22.34
+1997-11-24,86.56,86.56,84.56,84.56,2136400,21.79
+1997-11-21,86.44,87.75,86.12,86.69,3540200,22.34
+1997-11-20,86.94,87.31,85.69,85.69,3246800,22.08
+1997-11-19,85.75,88.25,85.62,86.62,3444000,22.32
+1997-11-18,84.00,87.00,84.00,86.31,3698600,22.24
+1997-11-17,83.94,84.81,83.50,84.44,2327200,21.76
+1997-11-14,82.25,84.75,82.19,83.37,3300400,21.48
+1997-11-13,82.87,85.87,81.75,82.12,4638400,21.16
+1997-11-12,82.62,84.00,82.56,82.69,2504800,21.31
+1997-11-11,82.37,83.62,81.75,83.44,1604000,21.50
+1997-11-10,82.06,82.75,81.06,81.12,2487600,20.90
+1997-11-07,79.00,82.56,78.44,82.00,2464600,21.13
+1997-11-06,81.12,81.44,79.75,80.12,1990400,20.65
+1997-11-05,81.12,83.12,80.50,81.94,2001000,21.11
+1997-11-04,81.50,81.94,80.00,81.12,2793000,20.90
+1997-11-03,80.75,81.31,80.37,81.31,2224400,20.95
+1997-10-31,80.50,80.75,79.44,80.00,2109200,20.61
+1997-10-30,79.50,80.37,78.94,79.00,2166200,20.36
+1997-10-29,81.12,81.94,79.06,79.75,3575600,20.55
+1997-10-28,75.00,82.00,74.75,81.00,6049000,20.87
+1997-10-27,81.31,83.69,79.06,79.12,3922000,20.39
+1997-10-24,84.00,84.00,80.81,82.00,4125000,21.13
+1997-10-23,82.50,84.50,82.37,82.50,4102800,21.26
+1997-10-22,83.00,85.25,82.50,84.12,4739400,21.68
+1997-10-21,81.37,82.87,81.19,82.37,1644600,21.23
+1997-10-20,80.62,82.75,79.50,81.94,1911200,21.11
+1997-10-17,80.00,81.00,79.06,81.00,2029400,20.87
+1997-10-16,82.50,82.62,80.31,80.44,2207200,20.73
+1997-10-15,80.50,82.44,80.50,81.50,3095600,21.00
+1997-10-14,81.19,81.25,80.00,80.25,1638400,20.68
+1997-10-13,80.37,81.50,80.37,81.12,1302000,20.90
+1997-10-10,80.00,80.75,79.69,80.12,2192400,20.65
+1997-10-09,82.37,82.50,80.81,80.81,1975600,20.82
+1997-10-08,83.75,84.44,82.50,83.50,2593400,21.52
+1997-10-07,83.00,84.87,83.00,84.62,4045000,21.61
+1997-10-06,82.37,83.12,81.81,82.87,1564000,21.16
+1997-10-03,83.25,83.25,81.37,81.56,2632800,20.83
+1997-10-02,81.00,81.81,80.87,81.44,2202000,20.79
+1997-10-01,80.87,82.12,80.62,81.37,2378800,20.78
+1997-09-30,79.44,81.25,79.44,80.44,2811400,20.54
+1997-09-29,79.19,79.94,79.06,79.37,2007000,20.27
+1997-09-26,77.62,79.44,77.62,79.44,2042000,20.28
+1997-09-25,79.12,79.19,77.56,77.56,1748600,19.80
+1997-09-24,79.50,80.44,79.25,79.25,2712000,20.24
+1997-09-23,78.87,79.69,78.50,79.37,3002600,20.27
+1997-09-22,79.06,80.06,78.69,78.75,4304000,20.11
+1997-09-19,79.19,80.69,78.75,78.75,6880000,20.11
+1997-09-18,80.25,81.50,79.62,79.87,3645400,20.39
+1997-09-17,80.44,80.44,79.06,79.06,2830800,20.19
+1997-09-16,77.69,81.69,77.62,79.75,3921400,20.36
+1997-09-15,79.06,79.31,76.75,76.87,2758800,19.63
+1997-09-12,77.75,79.75,77.25,79.19,2162000,20.22
+1997-09-11,77.44,78.50,77.25,77.50,2511800,19.79
+1997-09-10,77.50,78.75,77.12,77.44,2578600,19.77
+1997-09-09,76.75,78.81,76.56,78.06,2926800,19.93
+1997-09-08,76.12,77.37,76.12,76.69,1859400,19.58
+1997-09-05,76.69,77.44,75.25,76.00,2266400,19.41
+1997-09-04,76.00,77.19,75.00,76.00,3826600,19.41
+1997-09-03,74.25,74.75,74.00,74.69,4287400,19.07
+1997-09-02,72.44,74.87,72.44,73.50,2227000,18.77
+1997-08-29,73.19,73.75,72.31,72.37,1393600,18.48
+1997-08-28,74.37,75.12,73.19,73.62,2430200,18.80
+1997-08-27,73.56,75.12,73.56,75.12,2221000,19.18
+1997-08-26,72.87,74.12,72.87,73.69,1891400,18.82
+1997-08-25,73.87,74.44,73.37,73.75,2124400,18.83
+1997-08-22,74.50,74.56,72.00,72.75,3946800,18.58
+1997-08-21,75.00,76.00,74.56,75.31,3035800,19.23
+1997-08-20,73.75,74.75,73.31,74.75,2575600,19.09
+1997-08-19,74.62,74.75,73.44,74.00,2539000,18.89
+1997-08-18,75.25,75.94,72.50,74.69,3457600,19.07
+1997-08-15,75.75,75.81,74.31,75.44,2494400,19.26
+1997-08-14,74.69,76.19,74.69,75.94,1993400,19.39
+1997-08-13,76.25,76.25,73.81,74.69,1550400,19.07
+1997-08-12,75.75,76.62,75.31,75.62,2478800,19.31
+1997-08-11,73.37,75.94,72.81,75.75,1441600,19.34
+1997-08-08,73.75,73.87,72.19,73.19,1424800,18.69
+1997-08-07,75.87,75.87,73.75,73.81,1681200,18.85
+1997-08-06,72.94,75.67,72.87,75.31,1580000,19.23
+1997-08-05,74.50,74.50,72.81,72.94,1011400,18.62
+1997-08-04,72.37,74.19,72.37,74.12,1109600,18.93
+1997-08-01,72.56,72.56,71.19,71.75,1273000,18.32
+1997-07-31,72.69,72.81,71.81,72.56,948600,18.53
+1997-07-30,72.00,72.62,71.94,72.31,1323000,18.46
+1997-07-29,71.56,73.00,71.06,71.87,2040800,18.35
+1997-07-28,70.37,71.94,70.25,71.56,1741000,18.27
+1997-07-25,71.75,72.31,70.25,70.25,1111400,17.94
+1997-07-24,72.44,72.62,70.75,71.00,1741200,18.13
+1997-07-23,74.94,74.94,72.00,72.31,1955400,18.46
+1997-07-22,72.00,74.37,71.81,74.19,2399400,18.94
+1997-07-21,70.50,72.00,70.19,71.50,3060600,18.26
+1997-07-18,68.87,70.50,68.25,70.12,3637000,17.90
+1997-07-17,71.12,71.12,68.00,69.06,1921600,17.63
+1997-07-16,72.75,72.75,70.87,71.56,2220800,18.27
+1997-07-15,70.37,72.31,69.37,72.12,2712800,18.41
+1997-07-14,71.37,71.50,68.87,69.75,1947800,17.81
+1997-07-11,72.00,72.12,71.25,71.44,1529200,18.24
+1997-07-10,71.50,74.25,71.37,73.25,1555400,18.70
+1997-07-09,73.75,73.87,71.25,71.62,2744800,18.29
+1997-07-08,75.37,75.50,73.44,73.81,1559000,18.85
+1997-07-07,75.81,76.37,75.37,75.62,1395400,19.31
+1997-07-03,75.25,76.00,75.12,75.56,776800,19.29
+1997-07-02,74.25,74.75,73.87,74.69,928800,19.07
+1997-07-01,76.12,76.19,73.81,73.94,1329600,18.88
+1997-06-30,74.25,76.00,73.31,75.87,1233000,19.37
+1997-06-27,73.62,74.00,73.50,73.87,1515800,18.86
+1997-06-26,73.75,73.75,72.75,73.19,1299200,18.69
+1997-06-25,74.94,75.56,73.00,73.75,1559600,18.83
+1997-06-24,74.75,75.00,73.81,75.00,2075400,19.15
+1997-06-23,76.00,76.25,74.62,74.75,1282400,19.09
+1997-06-20,76.62,77.50,76.12,76.50,2220200,19.53
+1997-06-19,76.75,76.75,75.75,76.62,1614200,19.56
+1997-06-18,77.37,77.62,77.00,77.12,1543600,19.69
+1997-06-17,77.00,78.25,76.62,77.75,1931600,19.85
+1997-06-16,77.50,77.87,77.12,77.37,1837600,19.76
+1997-06-13,75.62,77.75,75.62,77.25,2093000,19.72
+1997-06-12,74.12,75.87,74.12,75.37,2388000,19.24
+1997-06-11,73.37,74.50,73.37,74.00,2094600,18.89
+1997-06-10,72.50,73.75,72.25,73.50,2075600,18.77
+1997-06-09,73.25,73.25,71.25,71.62,2387400,18.29
+1997-06-06,70.75,73.75,70.75,73.25,1852800,18.70
+1997-06-05,71.37,71.50,70.75,70.75,1580200,18.07
+1997-06-04,70.87,71.37,70.62,71.25,1370200,18.19
+1997-06-03,70.75,73.00,70.50,71.37,2670000,18.22
+1997-06-02,71.00,72.12,70.37,71.12,2528400,18.16
+1997-05-30,68.37,70.25,68.25,70.00,1530600,17.87
+1997-05-29,68.25,68.62,67.87,68.62,699200,17.52
+1997-05-28,68.75,69.12,68.25,68.62,988400,17.52
+1997-05-27,68.00,69.50,68.00,68.62,2004000,17.52
+1997-05-23,68.00,69.00,68.00,68.87,1346600,17.58
+1997-05-22,68.75,68.87,67.37,67.75,1034800,17.30
+1997-05-21,68.87,69.25,68.62,68.75,1818600,17.55
+1997-05-20,68.37,68.87,67.62,68.87,1160200,17.58
+1997-05-19,68.87,69.12,68.75,68.87,644800,17.58
+1997-05-16,69.00,69.37,68.50,68.87,2280000,17.58
+1997-05-15,68.00,69.25,67.75,68.87,1491600,17.58
+1997-05-14,68.87,69.12,67.50,67.87,1134200,17.33
+1997-05-13,68.50,68.87,68.25,68.37,1219600,17.46
+1997-05-12,68.75,69.37,68.50,69.37,1699400,17.71
+1997-05-09,69.87,70.00,68.50,68.87,1494000,17.58
+1997-05-08,67.87,70.25,67.87,69.50,2970600,17.75
+1997-05-07,68.62,69.00,68.50,68.62,1960400,17.52
+1997-05-06,68.62,69.50,68.50,69.12,1698000,17.65
+1997-05-05,67.75,69.37,67.75,69.12,2582800,17.65
+1997-05-02,67.87,68.25,67.50,67.75,1705800,17.30
+1997-05-01,67.75,67.75,66.87,67.37,1493600,17.20
+1997-04-30,67.12,67.87,66.62,67.75,3208200,17.30
+1997-04-29,66.25,67.37,65.87,67.12,3087600,17.14
+1997-04-28,63.88,64.75,63.63,64.75,1846400,16.53
+1997-04-25,59.50,65.12,59.50,63.75,5923800,16.28
+1997-04-24,60.00,60.38,58.63,58.63,1873000,14.97
+1997-04-23,59.75,60.38,59.50,59.75,1293400,15.26
+1997-04-22,59.13,59.88,58.63,59.38,1673400,15.16
+1997-04-21,60.00,60.00,59.00,59.25,895400,15.13
+1997-04-18,60.25,60.50,59.50,59.75,3101600,15.26
+1997-04-17,59.13,60.88,59.00,60.38,2587800,15.42
+1997-04-16,58.38,59.38,58.13,59.38,1775000,15.16
+1997-04-15,58.25,58.75,58.00,58.50,1842800,14.94
+1997-04-14,57.38,57.75,56.75,57.63,2652800,14.72
+1997-04-11,59.50,59.88,58.00,58.00,1498200,14.81
+1997-04-10,59.63,60.50,59.50,59.88,1744600,15.29
+1997-04-09,60.50,60.63,59.50,59.75,1656400,15.26
+1997-04-08,60.75,61.00,59.88,60.38,3268400,15.42
+1997-04-07,60.75,61.75,60.38,61.38,4059800,15.48
+1997-04-04,58.75,59.63,58.75,59.63,2584200,15.04
+1997-04-03,59.00,59.63,58.63,59.38,2163000,14.98
+1997-04-02,60.13,60.38,58.63,58.75,2076200,14.82
+1997-04-01,60.38,60.75,59.63,60.38,2332000,15.23
+1997-03-31,59.88,61.13,59.75,60.75,3153800,15.32
+1997-03-27,62.75,62.75,59.25,59.75,2372000,15.07
+1997-03-26,62.63,63.50,62.38,62.63,1616600,15.80
+1997-03-25,63.00,63.75,62.13,62.50,1916800,15.77
+1997-03-24,63.00,63.25,62.50,62.75,1999000,15.83
+1997-03-21,62.50,63.38,62.25,62.88,2855200,15.86
+1997-03-20,63.25,64.50,62.50,62.63,3197200,15.80
+1997-03-19,65.00,65.50,62.50,63.38,1719400,15.99
+1997-03-18,64.62,65.75,64.12,65.12,2128400,16.43
+1997-03-17,64.12,64.50,63.38,64.50,1669400,16.27
+1997-03-14,63.38,64.37,63.25,64.37,1907600,16.24
+1997-03-13,64.75,65.00,62.88,63.25,1580600,15.96
+1997-03-12,67.00,67.00,64.87,65.25,1170800,16.46
+1997-03-11,67.37,67.50,67.00,67.12,1026200,16.93
+1997-03-10,67.25,67.37,66.87,67.25,981000,16.96
+1997-03-07,66.50,68.12,66.50,67.25,1354600,16.96
+1997-03-06,66.75,67.12,66.00,66.37,1700800,16.74
+1997-03-05,67.87,67.87,66.37,67.00,1166000,16.90
+1997-03-04,68.25,68.37,67.50,67.62,1182200,17.06
+1997-03-03,68.75,69.12,68.12,68.25,986200,17.22
+1997-02-28,68.75,69.87,68.50,69.12,916800,17.44
+1997-02-27,69.37,69.50,68.75,68.75,739200,17.34
+1997-02-26,70.00,70.12,69.12,69.62,1484600,17.56
+1997-02-25,70.62,70.75,69.75,70.00,1096800,17.66
+1997-02-24,69.62,70.87,69.62,70.87,1128000,17.88
+1997-02-21,69.87,70.25,69.62,70.00,1418000,17.66
+1997-02-20,69.75,70.50,69.50,69.87,1047200,17.63
+1997-02-19,70.37,70.75,70.12,70.25,1065200,17.72
+1997-02-18,70.87,70.87,69.37,70.50,1642800,17.78
+1997-02-14,71.00,71.12,70.50,70.87,1505800,17.88
+1997-02-13,71.37,71.37,70.37,71.00,1644200,17.91
+1997-02-12,71.12,71.37,70.75,71.12,1685000,17.94
+1997-02-11,70.12,71.37,69.12,71.37,1833400,18.00
+1997-02-10,68.25,70.62,68.25,69.75,2255800,17.59
+1997-02-07,67.75,68.50,67.50,68.12,1745400,17.18
+1997-02-06,67.50,67.75,66.87,67.25,1948600,16.96
+1997-02-05,68.87,69.87,67.62,68.00,2320800,17.15
+1997-02-04,67.12,68.62,67.00,68.62,1542400,17.31
+1997-02-03,66.62,67.12,66.62,67.00,1831200,16.90
+1997-01-31,66.87,67.50,66.37,67.25,2232000,16.96
+1997-01-30,66.12,66.87,66.00,66.75,1173000,16.84
+1997-01-29,65.87,66.50,65.75,66.12,1212200,16.68
+1997-01-28,66.00,66.50,65.25,65.62,1180200,16.55
+1997-01-27,66.00,66.25,65.12,65.50,978400,16.52
+1997-01-24,67.00,67.25,65.62,66.50,1338200,16.78
+1997-01-23,67.00,68.50,66.75,67.12,1482600,16.93
+1997-01-22,66.75,67.37,66.62,66.87,2138200,16.87
+1997-01-21,66.62,67.50,66.62,67.00,2107200,16.90
+1997-01-20,66.75,68.12,66.37,67.25,1643600,16.96
+1997-01-17,66.37,66.75,66.12,66.75,2772400,16.84
+1997-01-16,68.12,68.12,65.62,66.25,2343400,16.71
+1997-01-15,66.12,68.25,65.75,68.12,2705000,17.18
+1997-01-14,64.75,66.87,64.75,66.50,2315800,16.78
+1997-01-13,64.00,64.75,64.00,64.50,1043000,16.27
+1997-01-10,63.38,63.88,63.13,63.50,1380200,16.02
+1997-01-09,64.00,64.50,63.63,64.00,1673200,16.14
+1997-01-08,64.87,65.12,63.63,63.63,1301600,16.05
+1997-01-07,66.00,66.00,65.12,65.37,1575200,16.31
+1997-01-06,67.00,67.12,66.37,66.50,1193400,16.59
+1997-01-03,67.25,67.37,66.12,66.75,1502200,16.65
+1997-01-02,64.87,67.00,64.00,67.00,2395600,16.72
+1996-12-31,66.50,66.62,64.75,64.75,1208200,16.15
+1996-12-30,67.87,67.87,66.87,67.00,1853000,16.72
+1996-12-27,65.62,68.00,65.25,67.87,2546200,16.93
+1996-12-26,63.63,65.12,63.63,65.00,1323600,16.22
+1996-12-24,62.75,63.63,62.75,63.63,837600,15.87
+1996-12-23,62.88,63.13,62.00,62.63,996200,15.62
+1996-12-20,63.25,63.25,62.13,62.75,2950800,15.65
+1996-12-19,61.25,61.50,60.63,61.50,712400,15.34
+1996-12-18,61.13,61.38,60.63,60.63,913800,15.13
+1996-12-17,60.63,61.13,60.50,61.00,1750600,15.22
+1996-12-16,60.88,61.50,60.75,60.88,1218200,15.19
+1996-12-13,60.50,60.75,60.25,60.63,1338800,15.13
+1996-12-12,60.75,61.50,60.25,60.88,1890000,15.19
+1996-12-11,59.88,60.13,59.25,59.88,1339200,14.94
+1996-12-10,60.38,60.63,60.13,60.38,1079200,15.06
+1996-12-09,60.38,60.50,60.00,60.25,912800,15.03
+1996-12-06,60.38,61.25,60.00,60.38,1707400,15.06
+1996-12-05,61.50,61.50,60.63,61.00,1140200,15.22
+1996-12-04,60.75,61.63,60.63,61.38,1507800,15.31
+1996-12-03,62.13,62.13,61.13,61.13,1597800,15.25
+1996-12-02,62.50,62.63,61.63,62.00,1371800,15.47
+1996-11-29,62.63,63.00,62.63,62.88,507000,15.69
+1996-11-27,62.88,63.00,62.25,62.38,540800,15.56
+1996-11-26,62.75,63.38,62.50,63.00,1264600,15.72
+1996-11-25,61.50,63.00,61.50,62.75,1433800,15.65
+1996-11-22,62.13,62.13,61.38,61.63,1675000,15.38
+1996-11-21,61.00,62.00,60.88,61.88,1390800,15.44
+1996-11-20,60.88,61.25,60.75,61.25,807800,15.28
+1996-11-19,61.00,61.25,60.88,61.00,868200,15.22
+1996-11-18,61.25,61.25,60.75,61.00,711200,15.22
+1996-11-15,61.50,62.00,61.13,61.25,1673800,15.28
+1996-11-14,60.75,61.13,60.63,61.00,809800,15.22
+1996-11-13,60.88,61.13,60.75,61.00,633000,15.22
+1996-11-12,60.88,61.38,60.63,61.13,1181200,15.25
+1996-11-11,61.00,61.38,61.00,61.13,484400,15.25
+1996-11-08,61.75,61.75,61.13,61.25,699000,15.28
+1996-11-07,61.75,61.88,61.38,61.63,1089800,15.38
+1996-11-06,61.75,61.75,61.13,61.75,1208600,15.41
+1996-11-05,60.88,61.75,60.75,61.75,1097600,15.41
+1996-11-04,60.75,61.00,60.50,60.63,1074200,15.13
+1996-11-01,60.38,60.75,60.25,60.50,1035600,15.09
+1996-10-31,60.38,60.50,60.13,60.25,1057200,15.03
+1996-10-30,61.00,61.00,60.25,60.25,806400,15.03
+1996-10-29,60.63,60.88,60.25,60.63,1230000,15.13
+1996-10-28,60.00,60.75,59.88,60.38,1228600,15.06
+1996-10-25,59.63,60.13,59.63,60.00,841200,14.97
+1996-10-24,60.13,60.13,59.50,59.88,879600,14.94
+1996-10-23,59.75,60.13,59.38,60.13,706200,15.00
+1996-10-22,60.25,60.25,59.88,60.00,545400,14.97
+1996-10-21,60.25,60.50,60.00,60.25,799400,15.03
+1996-10-18,60.25,60.25,59.88,60.25,1564600,15.03
+1996-10-17,60.88,61.25,60.00,60.25,1367600,15.03
+1996-10-16,59.13,61.00,59.13,60.88,2316800,15.19
+1996-10-15,59.63,59.75,58.50,58.75,1689800,14.66
+1996-10-14,59.63,59.88,59.50,59.63,1632800,14.88
+1996-10-11,60.00,60.13,59.38,59.63,2483600,14.88
+1996-10-10,59.88,59.88,59.63,59.88,1635800,14.94
+1996-10-09,60.63,60.63,59.88,60.00,1283000,14.97
+1996-10-08,61.38,61.38,60.63,60.75,1127800,15.16
+1996-10-07,62.00,62.25,61.75,62.25,1506200,15.35
+1996-10-04,61.88,62.38,61.63,61.88,3530600,15.26
+1996-10-03,62.63,62.75,61.38,61.63,1623400,15.20
+1996-10-02,60.38,62.13,60.00,61.88,1727000,15.26
+1996-10-01,59.50,59.75,59.25,59.75,1483800,14.73
+1996-09-30,59.25,60.38,59.13,59.88,1926600,14.77
+1996-09-27,59.25,59.38,59.13,59.25,1098800,14.61
+1996-09-26,59.13,59.75,58.88,59.50,2189600,14.67
+1996-09-25,58.75,59.13,58.63,58.75,2523600,14.49
+1996-09-24,58.50,59.25,58.25,58.75,2185400,14.49
+1996-09-23,58.50,59.13,58.25,58.63,1089800,14.46
+1996-09-20,57.75,58.75,57.63,58.75,2160400,14.49
+1996-09-19,57.63,57.75,57.38,57.75,827800,14.24
+1996-09-18,57.88,58.00,57.63,57.63,551400,14.21
+1996-09-17,58.63,58.63,57.88,58.00,784800,14.30
+1996-09-16,59.50,59.50,58.63,58.88,1073600,14.52
+1996-09-13,58.25,59.50,58.25,59.13,1521000,14.58
+1996-09-12,56.75,58.25,56.75,57.63,1505600,14.21
+1996-09-11,55.88,56.75,55.63,56.75,1489400,13.99
+1996-09-10,56.50,56.75,55.88,56.13,1573800,13.84
+1996-09-09,55.63,56.75,55.50,56.75,1475800,13.99
+1996-09-06,55.25,55.75,55.13,55.13,1302600,13.59
+1996-09-05,55.75,56.50,55.13,55.38,1261600,13.66
+1996-09-04,55.88,56.13,55.63,56.00,1204400,13.81
+1996-09-03,55.63,56.13,55.38,55.88,1515200,13.78
+1996-08-30,56.88,56.88,55.88,56.25,1137000,13.87
+1996-08-29,56.75,57.00,56.25,56.63,1535200,13.96
+1996-08-28,57.00,57.13,56.75,57.00,1059600,14.06
+1996-08-27,57.25,57.25,56.63,57.00,1572400,14.06
+1996-08-26,58.25,58.38,57.13,57.25,1534000,14.12
+1996-08-23,58.63,58.88,58.25,58.50,721800,14.43
+1996-08-22,58.75,59.13,58.75,59.13,630000,14.58
+1996-08-21,58.88,59.13,58.50,59.00,921200,14.55
+1996-08-20,59.13,59.25,58.88,58.88,953600,14.52
+1996-08-19,58.75,59.38,58.75,59.00,1148600,14.55
+1996-08-16,59.13,59.25,58.63,58.63,1762200,14.46
+1996-08-15,59.75,59.88,59.00,59.13,1325000,14.58
+1996-08-14,60.13,60.63,59.75,59.75,677000,14.73
+1996-08-13,61.00,61.13,60.00,60.25,782400,14.86
+1996-08-12,60.38,61.38,59.63,61.25,1201800,15.10
+1996-08-09,60.00,60.38,59.88,60.25,849600,14.86
+1996-08-08,61.00,61.00,59.50,59.75,955800,14.73
+1996-08-07,61.75,62.00,60.75,61.00,1119600,15.04
+1996-08-06,61.63,61.75,61.13,61.63,1221400,15.20
+1996-08-05,61.50,61.75,61.25,61.38,645200,15.14
+1996-08-02,62.00,62.00,61.25,61.50,1143400,15.17
+1996-08-01,59.25,60.88,59.06,60.75,1055600,14.98
+1996-07-31,58.50,59.38,58.38,59.13,1386400,14.58
+1996-07-30,59.00,59.13,58.50,58.63,1083600,14.46
+1996-07-29,59.00,59.38,58.88,59.00,1119200,14.55
+1996-07-26,58.25,58.63,58.13,58.50,1127800,14.43
+1996-07-25,59.00,59.25,58.13,58.13,685400,14.33
+1996-07-24,57.63,58.75,57.38,58.75,982000,14.49
+1996-07-23,58.75,59.25,58.13,58.25,1110200,14.36
+1996-07-22,59.25,59.38,58.63,58.63,1241400,14.46
+1996-07-19,59.63,59.88,59.13,59.38,974800,14.64
+1996-07-18,60.00,60.75,59.50,59.63,937600,14.70
+1996-07-17,61.13,61.50,59.25,59.88,1566000,14.77
+1996-07-16,61.13,61.50,59.25,61.13,1543800,15.07
+1996-07-15,61.63,61.88,61.00,61.13,1461400,15.07
+1996-07-12,60.75,61.88,60.38,61.75,1100000,15.23
+1996-07-11,60.50,61.13,59.63,60.63,1271000,14.95
+1996-07-10,60.75,60.75,59.63,60.38,974800,14.89
+1996-07-09,59.75,60.88,59.50,60.38,1165200,14.89
+1996-07-08,60.88,61.00,59.38,59.50,1916600,14.67
+1996-07-05,62.75,62.88,61.50,61.75,1193800,15.05
+1996-07-03,62.63,64.00,62.50,63.75,892200,15.54
+1996-07-02,62.75,63.13,62.63,62.75,914400,15.29
+1996-07-01,63.50,63.50,62.50,62.75,821200,15.29
+1996-06-28,62.00,63.75,61.75,63.75,1313200,15.54
+1996-06-27,61.13,62.13,61.00,62.13,821400,15.14
+1996-06-26,61.25,61.75,61.13,61.25,633800,14.93
+1996-06-25,61.88,62.00,61.00,61.25,713200,14.93
+1996-06-24,62.00,62.00,61.63,61.75,793600,15.05
+1996-06-21,61.25,61.88,61.13,61.88,2494000,15.08
+1996-06-20,60.38,61.25,60.25,61.13,1795000,14.90
+1996-06-19,60.25,60.63,60.13,60.25,875600,14.68
+1996-06-18,60.75,60.88,60.00,60.13,777600,14.65
+1996-06-17,61.13,61.13,60.75,60.75,623000,14.81
+1996-06-14,61.50,61.63,60.88,61.13,610000,14.90
+1996-06-13,61.50,61.88,61.25,61.38,1265000,14.96
+1996-06-12,62.75,62.75,61.63,61.63,1296400,15.02
+1996-06-11,63.25,63.63,62.25,62.50,622400,15.23
+1996-06-10,62.75,63.25,62.38,63.13,769000,15.39
+1996-06-07,62.00,62.75,61.75,62.63,804000,15.26
+1996-06-06,63.50,63.50,62.63,62.63,680200,15.26
+1996-06-05,61.50,63.25,61.50,63.25,886200,15.42
+1996-06-04,61.75,61.88,61.25,61.63,639600,15.02
+1996-06-03,62.13,62.13,61.13,61.25,967200,14.93
+1996-05-31,62.13,62.63,61.63,62.38,1080800,15.20
+1996-05-30,62.75,62.88,61.88,62.00,974800,15.11
+1996-05-29,63.63,64.00,62.88,62.88,786200,15.33
+1996-05-28,64.25,64.37,63.13,63.50,915000,15.48
+1996-05-24,63.00,64.12,62.88,63.88,600800,15.57
+1996-05-23,63.38,63.75,62.38,62.75,852000,15.29
+1996-05-22,63.75,63.88,62.88,63.38,1369600,15.45
+1996-05-21,63.38,64.12,63.13,63.75,879000,15.54
+1996-05-20,64.37,64.62,62.75,62.88,975000,15.33
+1996-05-17,64.87,65.00,64.00,64.12,1071200,15.63
+1996-05-16,63.75,64.87,63.50,64.25,967800,15.66
+1996-05-15,64.50,64.75,63.88,64.00,855600,15.60
+1996-05-14,65.62,65.62,64.62,64.87,819000,15.81
+1996-05-13,65.62,65.62,64.37,65.25,797800,15.90
+1996-05-10,64.75,65.25,64.37,65.12,1395400,15.87
+1996-05-09,63.00,64.62,62.88,63.88,863600,15.57
+1996-05-08,62.00,63.38,61.75,63.25,1219600,15.42
+1996-05-07,62.50,62.75,62.00,62.50,1052600,15.23
+1996-05-06,62.88,63.00,61.75,62.63,1296000,15.26
+1996-05-03,63.25,63.50,62.13,62.63,1414600,15.26
+1996-05-02,64.50,64.50,62.75,63.00,1606600,15.35
+1996-05-01,64.50,65.00,64.50,64.75,864200,15.78
+1996-04-30,65.12,65.50,64.25,65.00,966200,15.84
+1996-04-29,65.12,65.50,64.87,65.12,687800,15.87
+1996-04-26,66.75,66.75,65.62,65.62,1261600,15.99
+1996-04-25,65.00,67.00,64.87,66.87,1283600,16.30
+1996-04-24,66.37,66.50,65.12,65.37,1107000,15.93
+1996-04-23,66.87,67.12,65.25,66.25,1746800,16.15
+1996-04-22,67.75,67.75,66.75,67.25,3166800,16.39
+1996-04-19,62.88,65.00,62.75,65.00,2244800,15.84
+1996-04-18,62.25,62.75,62.13,62.50,1951200,15.23
+1996-04-17,60.50,62.00,60.25,61.88,2419800,15.08
+1996-04-16,61.13,61.13,60.00,60.25,1314800,14.68
+1996-04-15,61.13,61.63,60.75,61.38,809600,14.96
+1996-04-12,59.88,61.13,59.63,61.13,1475200,14.90
+1996-04-11,61.13,61.25,59.38,59.50,1458800,14.50
+1996-04-10,60.00,61.75,59.88,61.25,2018600,14.93
+1996-04-09,60.13,60.50,59.75,60.00,1526200,14.62
+1996-04-08,59.00,60.25,59.00,60.13,2400200,14.65
+1996-04-04,62.50,62.63,61.50,62.00,1116000,14.94
+1996-04-03,63.38,63.38,62.38,62.63,1238600,15.09
+1996-04-02,63.00,64.00,62.75,63.63,2105200,15.33
+1996-04-01,62.75,63.38,62.50,63.13,2365000,15.21
+1996-03-29,62.63,62.88,61.63,61.88,1007800,14.91
+1996-03-28,63.38,63.75,61.88,62.13,1620000,14.97
+1996-03-27,63.88,64.37,63.38,63.63,1014400,15.33
+1996-03-26,64.37,64.50,64.00,64.25,1048400,15.48
+1996-03-25,64.50,65.37,64.00,64.37,995600,15.51
+1996-03-22,64.62,64.75,64.25,64.37,641600,15.51
+1996-03-21,64.50,64.87,64.00,64.37,952800,15.51
+1996-03-20,64.00,64.62,63.63,64.62,1242200,15.57
+1996-03-19,63.38,63.88,62.88,63.75,2934000,15.36
+1996-03-18,62.25,63.00,62.00,63.00,2268800,15.18
+1996-03-15,61.38,62.25,61.38,61.50,2480600,14.81
+1996-03-14,61.88,62.13,61.13,61.25,1458000,14.75
+1996-03-13,62.75,62.75,61.75,62.25,1599800,15.00
+1996-03-12,63.50,63.75,61.25,62.63,2165600,15.09
+1996-03-11,63.50,65.00,63.38,64.00,2073400,15.42
+1996-03-08,63.75,64.25,63.50,63.63,2137200,15.33
+1996-03-07,65.25,65.25,64.50,65.00,905000,15.66
+1996-03-06,65.75,66.37,65.37,65.37,1242600,15.75
+1996-03-05,65.50,65.87,65.00,65.75,1269600,15.84
+1996-03-04,66.12,66.50,65.37,65.62,1140600,15.81
+1996-03-01,66.37,66.62,64.62,66.12,1469400,15.93
+1996-02-29,65.25,66.12,64.75,66.12,2172200,15.93
+1996-02-28,66.62,67.12,65.25,66.00,915600,15.90
+1996-02-27,66.50,66.50,65.12,65.87,1344200,15.87
+1996-02-26,67.75,67.87,65.75,66.25,1170600,15.96
+1996-02-23,68.62,68.87,67.12,68.00,1306200,16.38
+1996-02-22,67.87,68.37,67.75,68.37,1783400,16.47
+1996-02-21,67.12,68.00,66.87,67.62,2160000,16.29
+1996-02-20,67.75,68.62,66.12,67.00,1443800,16.14
+1996-02-16,70.37,70.37,68.37,68.37,2762400,16.47
+1996-02-15,72.25,72.37,70.25,70.25,1360400,16.92
+1996-02-14,73.25,73.75,72.25,72.25,1161600,17.40
+1996-02-13,74.12,74.87,73.37,73.50,1443400,17.71
+1996-02-12,72.37,74.75,72.37,74.37,1428800,17.91
+1996-02-09,71.87,72.87,71.75,72.37,1675600,17.43
+1996-02-08,72.12,72.12,70.37,71.87,1854000,17.31
+1996-02-07,70.75,72.62,70.75,72.37,1748000,17.43
+1996-02-06,69.62,70.75,69.25,70.62,1334800,17.01
+1996-02-05,69.25,70.00,69.12,69.75,1448800,16.80
+1996-02-02,69.87,70.00,68.75,68.87,1914000,16.59
+1996-02-01,68.50,69.37,68.37,69.00,1251200,16.62
+1996-01-31,67.87,68.87,67.37,68.87,1386000,16.59
+1996-01-30,67.50,67.62,66.50,67.62,985800,16.29
+1996-01-29,68.00,68.00,67.25,67.50,1140000,16.26
+1996-01-26,67.62,68.25,67.25,67.75,1209600,16.32
+1996-01-25,68.00,68.25,67.50,67.62,788800,16.29
+1996-01-24,67.25,68.37,67.12,68.37,1162800,16.47
+1996-01-23,67.87,67.87,66.75,67.37,1295600,16.23
+1996-01-22,68.62,69.00,67.50,68.00,1994800,16.38
+1996-01-19,69.25,69.75,68.87,69.12,1669600,16.65
+1996-01-18,69.87,70.00,69.50,69.87,909600,16.83
+1996-01-17,70.50,71.12,70.12,70.12,1188400,16.89
+1996-01-16,69.50,70.62,69.25,70.62,986000,17.01
+1996-01-15,68.62,69.62,68.62,69.25,762000,16.68
+1996-01-12,68.75,69.12,68.25,68.75,1250000,16.56
+1996-01-11,68.25,68.75,67.87,68.75,1820000,16.56
+1996-01-10,68.62,68.87,68.12,68.25,1578400,16.44
+1996-01-09,69.12,69.25,68.50,68.80,1245800,16.57
+1996-01-08,68.75,68.87,68.12,68.87,233000,16.59
+1996-01-05,68.25,69.37,68.00,69.37,1123000,16.54
+1996-01-04,69.37,70.50,68.12,68.62,1459200,16.36
+1996-01-03,68.00,69.87,68.00,69.87,1248800,16.66
+1996-01-02,66.62,67.75,66.50,67.75,976600,16.16
+1995-12-29,66.87,67.00,66.37,66.87,873400,15.95
+1995-12-28,66.87,67.12,66.50,66.75,420000,15.92
+1995-12-27,67.00,67.37,67.00,67.12,346800,16.01
+1995-12-26,66.25,67.12,66.12,66.87,440000,15.95
+1995-12-22,66.50,66.62,65.50,65.62,607200,15.65
+1995-12-21,66.50,66.87,65.50,65.75,985800,15.68
+1995-12-20,67.50,68.12,67.25,67.25,743400,16.04
+1995-12-19,66.75,68.87,66.75,67.50,1569400,16.10
+1995-12-18,68.00,68.62,66.75,67.00,1317400,15.98
+1995-12-15,66.87,68.87,66.75,68.62,3279600,16.36
+1995-12-14,67.00,67.50,66.62,66.75,815800,15.92
+1995-12-13,65.62,67.37,65.50,67.37,825800,16.06
+1995-12-12,66.00,66.25,65.37,65.62,607800,15.65
+1995-12-11,64.87,66.50,64.75,66.12,782800,15.77
+1995-12-08,64.12,65.00,64.12,64.87,710600,15.47
+1995-12-07,65.25,65.25,64.25,64.25,938000,15.32
+1995-12-06,64.75,65.62,64.62,65.37,1490600,15.59
+1995-12-05,65.50,66.12,64.62,64.75,735600,15.44
+1995-12-04,64.50,65.87,64.50,65.87,814800,15.71
+1995-12-01,63.50,64.75,63.38,64.37,694800,15.35
+1995-11-30,64.37,64.37,63.00,63.00,675800,15.02
+1995-11-29,64.50,64.62,64.00,64.37,631400,15.35
+1995-11-28,64.00,65.00,63.50,64.87,719600,15.47
+1995-11-27,63.38,64.87,63.38,64.25,725000,15.32
+1995-11-24,63.88,63.88,63.25,63.63,94200,15.17
+1995-11-22,65.12,65.12,63.63,63.75,717600,15.20
+1995-11-21,63.50,65.50,63.50,65.12,746800,15.53
+1995-11-20,64.50,64.50,63.88,63.88,609200,15.23
+1995-11-17,64.00,64.75,63.63,64.50,1401400,15.38
+1995-11-16,63.38,64.50,63.38,64.00,1128600,15.26
+1995-11-15,63.00,63.38,62.38,63.38,448000,15.11
+1995-11-14,62.25,63.38,62.00,63.13,818600,15.05
+1995-11-13,62.38,62.38,61.88,62.13,764200,14.82
+1995-11-10,62.63,63.00,62.38,62.50,451200,14.90
+1995-11-09,63.75,63.88,62.75,62.98,1026000,15.02
+1995-11-08,63.63,64.12,63.63,63.88,611600,15.23
+1995-11-07,63.75,63.75,63.00,63.50,611000,15.14
+1995-11-06,63.63,63.63,63.38,63.63,447000,15.17
+1995-11-03,64.50,64.50,63.25,63.75,703400,15.20
+1995-11-02,64.75,64.87,64.37,64.75,897400,15.44
+1995-11-01,63.63,64.25,63.50,63.88,628200,15.23
+1995-10-31,64.62,65.62,63.50,63.50,1218600,15.14
+1995-10-30,64.25,64.62,64.00,64.62,1110200,15.41
+1995-10-27,63.88,64.50,63.50,64.00,926800,15.26
+1995-10-26,64.75,64.87,63.38,64.00,1407400,15.26
+1995-10-25,64.12,65.37,64.12,64.75,1273800,15.44
+1995-10-24,63.88,64.25,63.25,64.12,1078000,15.29
+1995-10-23,63.50,63.88,63.25,63.75,793800,15.20
+1995-10-20,63.50,64.37,63.38,63.75,1902600,15.20
+1995-10-19,62.25,64.25,62.25,63.50,1531000,15.14
+1995-10-18,61.88,62.25,61.63,62.00,610400,14.78
+1995-10-17,61.63,62.25,61.38,62.00,662200,14.78
+1995-10-16,62.13,62.13,61.63,61.75,553000,14.72
+1995-10-13,62.00,62.63,61.75,62.13,1298200,14.82
+1995-10-12,61.38,61.63,60.38,61.13,1030000,14.58
+1995-10-11,60.13,61.38,59.75,61.25,1169000,14.61
+1995-10-10,59.75,60.50,59.00,60.13,1689200,14.34
+1995-10-09,59.63,61.25,59.63,60.25,855600,14.37
+1995-10-06,59.88,60.38,59.63,59.75,716600,14.25
+1995-10-05,60.50,60.88,60.13,60.13,482800,14.34
+1995-10-04,61.63,61.88,61.38,61.50,722000,14.50
+1995-10-03,62.00,62.25,61.50,61.63,824200,14.53
+1995-10-02,61.38,61.88,61.38,61.88,1252600,14.59
+1995-09-29,61.75,61.75,61.00,61.38,1578800,14.47
+1995-09-28,60.50,61.75,60.13,61.75,1212600,14.56
+1995-09-27,60.38,60.88,60.25,60.38,720000,14.23
+1995-09-26,61.13,61.50,60.75,60.75,720200,14.32
+1995-09-25,61.00,61.25,60.50,60.75,730200,14.32
+1995-09-22,60.50,61.25,60.25,61.00,799800,14.38
+1995-09-21,61.25,61.25,60.13,60.88,1008800,14.35
+1995-09-20,61.50,61.63,61.00,61.38,1782000,14.47
+1995-09-19,61.13,61.75,61.00,61.50,1161600,14.50
+1995-09-18,61.63,61.88,60.88,61.25,1073200,14.44
+1995-09-15,60.75,61.88,60.13,61.63,2846000,14.53
+1995-09-14,59.88,60.63,59.50,60.38,1288600,14.23
+1995-09-13,58.63,59.75,58.63,58.75,973600,13.85
+1995-09-12,58.88,58.88,58.13,58.88,673200,13.88
+1995-09-11,59.00,59.13,58.63,58.75,540000,13.85
+1995-09-08,58.50,59.00,58.50,59.00,548000,13.91
+1995-09-07,58.75,58.75,57.88,58.38,644400,13.76
+1995-09-06,58.50,58.75,57.88,58.63,1021200,13.82
+1995-09-05,59.00,59.00,58.63,58.75,544400,13.85
+1995-09-01,59.00,59.25,58.63,58.88,716000,13.88
+1995-08-31,58.63,59.75,58.25,59.50,793600,14.03
+1995-08-30,59.38,59.38,58.63,58.88,719000,13.88
+1995-08-29,59.75,59.75,59.13,59.63,652200,14.06
+1995-08-28,59.50,59.88,59.38,59.63,768800,14.06
+1995-08-25,58.25,59.63,58.25,59.38,716000,14.00
+1995-08-24,57.75,58.50,57.38,58.00,652400,13.67
+1995-08-23,58.25,58.25,57.50,57.75,368800,13.61
+1995-08-22,58.50,58.50,57.88,58.13,517800,13.70
+1995-08-21,58.13,59.00,58.13,58.75,888200,13.85
+1995-08-18,58.25,58.38,57.75,57.88,1091000,13.64
+1995-08-17,58.25,58.38,57.63,58.00,396800,13.67
+1995-08-16,58.13,58.38,57.63,58.38,567200,13.76
+1995-08-15,57.88,58.38,57.50,58.25,633600,13.73
+1995-08-14,57.63,58.13,57.38,58.00,709200,13.67
+1995-08-11,58.00,58.00,57.00,57.38,559000,13.53
+1995-08-10,58.50,58.63,57.63,58.00,533200,13.67
+1995-08-09,59.63,59.63,58.38,58.50,435200,13.79
+1995-08-08,58.88,59.63,58.88,59.63,793000,14.06
+1995-08-07,58.88,59.75,58.38,58.88,914000,13.88
+1995-08-04,59.13,59.13,58.25,58.75,780400,13.85
+1995-08-03,58.25,59.00,58.00,58.88,1162200,13.88
+1995-08-02,57.50,58.63,57.38,58.50,1123600,13.79
+1995-08-01,57.25,57.38,56.25,56.63,737400,13.35
+1995-07-31,57.88,57.88,57.00,57.25,713000,13.50
+1995-07-28,58.38,58.38,57.50,58.00,551200,13.67
+1995-07-27,58.50,58.63,58.00,58.38,639200,13.76
+1995-07-26,58.13,58.75,57.88,58.38,959600,13.76
+1995-07-25,57.38,58.13,56.88,57.88,752600,13.64
+1995-07-24,58.00,58.50,57.63,57.63,817600,13.59
+1995-07-21,57.88,58.13,57.25,58.00,2167600,13.67
+1995-07-20,57.00,58.38,57.00,57.75,1638000,13.61
+1995-07-19,55.00,56.88,54.88,56.88,1759600,13.41
+1995-07-18,55.50,55.50,54.88,54.88,1325400,12.94
+1995-07-17,56.13,56.13,55.50,55.75,667400,13.14
+1995-07-14,55.63,56.50,55.63,56.13,657800,13.23
+1995-07-13,57.00,57.00,55.88,56.00,844200,13.20
+1995-07-12,57.00,57.25,56.75,57.13,656600,13.47
+1995-07-11,56.50,57.38,56.13,57.13,1131600,13.47
+1995-07-10,57.88,57.88,56.50,56.75,705000,13.38
+1995-07-07,58.00,58.38,57.50,57.75,1599600,13.61
+1995-07-06,56.00,58.38,55.88,58.00,1458800,13.67
+1995-07-05,56.13,56.75,56.00,56.75,1078400,13.21
+1995-07-03,56.00,57.25,56.00,56.38,606200,13.13
+1995-06-30,56.75,57.00,56.00,56.00,1727800,13.04
+1995-06-29,57.63,57.63,56.63,57.00,1170000,13.27
+1995-06-28,57.88,58.38,57.50,57.63,809600,13.42
+1995-06-27,57.38,58.63,57.25,57.88,822600,13.48
+1995-06-26,57.63,58.50,57.50,57.50,678400,13.39
+1995-06-23,58.50,58.63,57.88,58.25,823600,13.56
+1995-06-22,57.25,58.88,57.13,58.88,1425600,13.71
+1995-06-21,57.00,57.25,56.75,56.88,665200,13.24
+1995-06-20,57.25,57.38,56.50,57.25,861000,13.33
+1995-06-19,56.88,57.50,56.75,57.50,1098000,13.39
+1995-06-16,56.00,57.00,56.00,57.00,2967200,13.27
+1995-06-15,54.38,55.63,54.25,55.50,947400,12.92
+1995-06-14,55.00,55.13,54.38,54.50,659200,12.69
+1995-06-13,54.50,55.38,54.38,55.25,751400,12.86
+1995-06-12,53.63,54.63,53.63,54.13,463600,12.60
+1995-06-09,53.75,54.00,53.25,53.50,743800,12.46
+1995-06-08,54.25,54.75,53.75,53.88,488200,12.55
+1995-06-07,55.38,55.50,54.38,54.50,593600,12.69
+1995-06-06,55.75,56.00,55.25,55.63,567200,12.95
+1995-06-05,55.25,55.88,54.75,55.63,660200,12.95
+1995-06-02,55.25,55.88,54.63,55.00,556600,12.81
+1995-06-01,55.50,55.88,54.75,55.50,975200,12.92
+1995-05-31,54.50,55.75,54.25,55.50,1092200,12.92
+1995-05-30,53.25,54.25,53.13,54.25,508400,12.63
+1995-05-26,53.75,53.88,53.13,53.25,690800,12.40
+1995-05-25,53.50,53.88,52.63,53.88,950400,12.55
+1995-05-24,54.25,54.50,53.00,53.63,719000,12.49
+1995-05-23,54.75,54.75,53.50,54.25,835200,12.63
+1995-05-22,54.13,54.88,53.88,54.50,604800,12.69
+1995-05-19,53.63,54.25,53.63,54.00,1303400,12.57
+1995-05-18,53.75,54.25,53.63,53.75,1057800,12.51
+1995-05-17,54.88,55.00,53.63,53.75,1566200,12.51
+1995-05-16,56.75,56.75,54.75,54.88,1194400,12.78
+1995-05-15,56.88,57.13,56.63,57.00,801400,13.27
+1995-05-12,55.88,56.88,55.75,56.88,1336600,13.24
+1995-05-11,56.63,56.63,56.00,56.00,825400,13.04
+1995-05-10,56.38,56.75,56.25,56.50,1112800,13.16
+1995-05-09,56.13,56.63,56.00,56.50,983400,13.16
+1995-05-08,55.50,56.38,55.25,56.13,878800,13.07
+1995-05-05,55.50,55.88,54.88,55.38,1017600,12.89
+1995-05-04,55.25,55.75,55.00,55.00,931000,12.81
+1995-05-03,54.75,55.38,54.75,55.13,894600,12.84
+1995-05-02,54.75,54.75,54.38,54.50,545000,12.69
+1995-05-01,55.00,55.00,54.25,54.63,718200,12.72
+1995-04-28,54.38,54.88,54.00,54.63,954800,12.72
+1995-04-27,54.13,54.25,53.63,54.25,531600,12.63
+1995-04-26,54.25,54.38,54.00,54.13,819800,12.60
+1995-04-25,53.38,53.88,53.25,53.88,792000,12.55
+1995-04-24,53.63,53.63,53.13,53.50,628000,12.46
+1995-04-21,53.88,54.00,53.25,53.75,1846200,12.51
+1995-04-20,53.00,53.25,52.63,53.25,1095400,12.40
+1995-04-19,52.13,53.25,52.13,53.00,1347200,12.34
+1995-04-18,53.75,53.75,52.00,52.13,1133800,12.14
+1995-04-17,54.88,54.88,52.88,53.50,882200,12.46
+1995-04-13,54.50,54.75,54.25,54.63,479600,12.72
+1995-04-12,53.63,54.88,53.25,54.63,1238200,12.72
+1995-04-11,53.88,54.00,53.63,53.75,1737800,12.51
+1995-04-10,54.38,54.63,53.75,53.75,937000,12.51
+1995-04-07,54.00,54.38,53.38,54.38,661800,12.66
+1995-04-06,54.13,54.13,53.63,54.13,674400,12.60
+1995-04-05,54.00,54.25,53.50,54.00,808600,12.57
+1995-04-04,53.50,54.00,53.25,54.00,963800,12.57
+1995-04-03,53.00,53.88,52.88,53.88,905400,12.38
+1995-03-31,53.00,53.50,52.63,52.88,1031400,12.15
+1995-03-30,54.50,54.50,53.50,53.63,716800,12.32
+1995-03-29,54.75,55.38,53.88,54.50,1193000,12.52
+1995-03-28,54.88,55.00,54.50,55.00,1032200,12.64
+1995-03-27,54.25,55.00,54.13,55.00,805000,12.64
+1995-03-24,53.50,54.38,53.38,54.13,975600,12.44
+1995-03-23,52.75,53.63,52.75,53.50,794200,12.29
+1995-03-22,52.00,52.88,51.50,52.75,888000,12.12
+1995-03-21,52.88,53.00,51.50,51.88,1109200,11.92
+1995-03-20,53.63,54.25,53.00,53.25,1047000,12.24
+1995-03-17,54.25,54.25,53.13,53.25,1772400,12.24
+1995-03-16,53.38,54.38,53.25,54.13,869400,12.44
+1995-03-15,53.50,54.00,53.25,53.50,511200,12.29
+1995-03-14,53.25,54.00,53.13,53.88,714000,12.38
+1995-03-13,52.75,53.25,52.63,53.00,724800,12.18
+1995-03-10,51.75,52.75,51.25,52.75,997400,12.12
+1995-03-09,51.25,51.88,51.13,51.63,972000,11.87
+1995-03-08,51.50,52.13,51.25,51.25,1495400,11.78
+1995-03-07,51.25,51.50,51.00,51.50,1346200,11.84
+1995-03-06,51.75,51.75,50.75,51.50,1894200,11.84
+1995-03-03,52.50,52.50,51.88,52.13,503600,11.98
+1995-03-02,52.88,52.88,52.25,52.75,597200,12.12
+1995-03-01,53.38,53.38,52.63,52.75,1301200,12.12
+1995-02-28,53.25,53.75,52.88,53.63,637600,12.32
+1995-02-27,54.00,54.00,53.25,53.25,468400,12.24
+1995-02-24,53.75,54.13,53.50,54.00,582200,12.41
+1995-02-23,53.50,53.75,53.25,53.50,1239800,12.29
+1995-02-22,51.75,53.38,51.75,53.13,1074600,12.21
+1995-02-21,52.13,52.13,51.56,51.75,1569600,11.89
+1995-02-17,53.50,53.50,52.00,52.13,1241800,11.98
+1995-02-16,53.50,53.63,53.13,53.50,1095200,12.29
+1995-02-15,53.63,53.75,53.00,53.38,767200,12.27
+1995-02-14,53.50,53.50,52.88,53.25,838600,12.24
+1995-02-13,53.88,53.88,53.00,53.25,818200,12.24
+1995-02-10,54.00,54.13,53.38,53.75,486400,12.35
+1995-02-09,54.38,54.38,53.75,53.75,838200,12.35
+1995-02-08,54.25,55.13,54.13,54.50,1027000,12.52
+1995-02-07,54.25,54.63,54.13,54.25,468800,12.47
+1995-02-06,53.50,54.25,53.50,54.00,646600,12.41
+1995-02-03,53.25,53.75,52.88,53.50,1059400,12.29
+1995-02-02,53.50,53.63,53.13,53.13,1112200,12.21
+1995-02-01,54.50,54.63,53.38,53.38,1338000,12.27
+1995-01-31,54.75,54.75,54.00,54.25,1417600,12.47
+1995-01-30,54.88,55.13,54.63,54.63,695600,12.55
+1995-01-27,54.50,55.75,54.38,55.38,2868800,12.73
+1995-01-26,52.38,54.13,51.88,53.88,1733200,12.38
+1995-01-25,51.00,52.63,50.88,52.50,1510400,12.07
+1995-01-24,50.50,51.38,50.38,51.00,1085800,11.72
+1995-01-23,50.00,50.50,49.63,50.50,871400,11.61
+1995-01-20,50.50,51.00,50.25,50.63,1179200,11.64
+1995-01-19,50.63,51.00,50.50,50.63,500800,11.64
+1995-01-18,50.75,51.00,50.38,50.88,560200,11.69
+1995-01-17,50.00,51.00,49.88,51.00,808000,11.72
+1995-01-16,49.88,50.50,49.88,50.25,642000,11.55
+1995-01-13,49.25,50.00,49.00,49.75,894000,11.43
+1995-01-12,48.88,49.25,48.75,49.25,503800,11.32
+1995-01-11,49.25,49.50,48.63,48.88,1180600,11.23
+1995-01-10,49.00,49.75,48.75,49.00,738400,11.26
+1995-01-09,48.88,49.25,48.75,49.00,462600,11.26
+1995-01-06,49.25,49.38,48.38,49.00,783400,11.26
+1995-01-05,49.38,49.50,49.00,49.25,838800,11.32
+1995-01-04,50.13,50.13,49.00,49.38,549600,11.35
+1995-01-03,49.75,50.50,49.63,50.38,646400,11.42
+1994-12-30,50.38,50.63,49.75,49.75,561400,11.28
+1994-12-29,50.75,51.13,50.13,50.13,360000,11.36
+1994-12-28,51.00,51.13,50.63,51.00,362000,11.56
+1994-12-27,51.13,51.50,50.75,51.00,651200,11.56
+1994-12-23,50.75,51.00,50.50,50.88,466400,11.53
+1994-12-22,50.25,50.75,50.00,50.63,734000,11.48
+1994-12-21,50.38,50.63,50.00,50.13,878000,11.36
+1994-12-20,50.75,50.88,50.38,50.38,526800,11.42
+1994-12-19,51.38,51.50,50.63,50.88,481800,11.53
+1994-12-16,51.50,51.75,51.38,51.63,2772000,11.70
+1994-12-15,51.50,51.75,51.13,51.38,720000,11.65
+1994-12-14,50.25,51.63,50.13,51.63,815400,11.70
+1994-12-13,50.38,50.88,50.13,50.25,623400,11.39
+1994-12-12,49.75,50.38,49.75,50.25,644000,11.39
+1994-12-09,49.75,49.88,49.13,49.63,952400,11.25
+1994-12-08,50.00,50.25,49.50,49.75,778600,11.28
+1994-12-07,50.13,50.63,49.75,50.00,855600,11.33
+1994-12-06,50.13,50.38,49.50,50.38,814600,11.42
+1994-12-05,50.25,50.38,50.00,50.25,605600,11.39
+1994-12-02,48.88,50.38,48.75,50.38,756200,11.42
+1994-12-01,49.88,50.00,48.38,49.00,1004800,11.11
+1994-11-30,50.50,50.50,49.75,50.13,597400,11.36
+1994-11-29,50.38,50.38,49.75,50.25,487000,11.39
+1994-11-28,50.75,50.88,49.63,50.13,644000,11.36
+1994-11-25,50.50,50.75,50.38,50.75,179400,11.50
+1994-11-23,50.00,50.75,49.63,50.63,1079600,11.48
+1994-11-22,50.63,51.13,50.00,50.00,994000,11.33
+1994-11-21,50.88,51.00,50.25,50.88,764400,11.53
+1994-11-18,50.88,51.25,50.63,50.88,1582000,11.53
+1994-11-17,50.38,50.88,50.00,50.88,1068200,11.53
+1994-11-16,50.25,50.63,49.88,50.13,1155200,11.36
+1994-11-15,50.75,51.13,50.00,50.25,1418000,11.39
+1994-11-14,51.25,51.25,50.75,51.00,951800,11.56
+1994-11-11,50.50,51.13,50.13,51.13,905400,11.59
+1994-11-10,51.50,51.50,50.38,50.75,1017600,11.50
+1994-11-09,52.50,52.88,51.13,51.50,1001800,11.67
+1994-11-08,51.88,52.50,51.50,52.38,588600,11.87
+1994-11-07,51.50,51.88,50.88,51.50,569200,11.67
+1994-11-04,52.50,52.50,51.50,51.50,585800,11.67
+1994-11-03,52.00,52.25,51.88,52.13,431200,11.82
+1994-11-02,52.38,52.50,51.63,51.75,830400,11.73
+1994-11-01,52.13,52.38,51.75,52.13,584400,11.82
+1994-10-31,52.25,52.50,52.13,52.38,611200,11.87
+1994-10-28,51.75,52.63,51.75,52.13,1300000,11.82
+1994-10-27,50.25,51.75,50.25,51.75,950200,11.73
+1994-10-26,50.63,50.63,49.88,50.13,619600,11.36
+1994-10-25,49.75,50.25,49.50,50.00,913400,11.33
+1994-10-24,51.13,51.75,49.75,50.00,937800,11.33
+1994-10-21,50.63,51.63,50.63,51.38,1068600,11.65
+1994-10-20,51.75,52.00,50.50,51.13,1333400,11.59
+1994-10-19,51.25,52.25,50.88,52.13,793600,11.82
+1994-10-18,52.38,52.38,51.38,51.38,386600,11.65
+1994-10-17,52.63,52.75,52.00,52.00,490200,11.79
+1994-10-14,52.00,52.75,51.50,52.75,593600,11.96
+1994-10-13,51.63,52.25,51.50,51.88,841000,11.76
+1994-10-12,51.25,51.50,50.63,50.75,524400,11.50
+1994-10-11,51.00,51.50,50.88,51.38,809200,11.65
+1994-10-10,51.13,51.13,50.50,50.63,544800,11.48
+1994-10-07,51.00,51.38,50.75,51.13,688000,11.59
+1994-10-06,51.00,51.38,50.75,50.88,858000,11.53
+1994-10-05,50.88,51.25,49.75,50.88,1368600,11.53
+1994-10-04,52.25,52.50,50.75,51.00,1367600,11.56
+1994-10-03,53.25,53.25,52.38,52.88,927600,11.83
+1994-09-30,53.13,53.50,52.88,53.00,956600,11.86
+1994-09-29,54.13,54.13,52.88,53.13,653800,11.89
+1994-09-28,54.50,55.00,54.00,54.38,814600,12.17
+1994-09-27,54.00,55.13,54.00,54.75,1384200,12.25
+1994-09-26,53.38,54.25,53.25,53.88,526400,12.05
+1994-09-23,53.13,53.63,53.00,53.13,525000,11.89
+1994-09-22,53.38,53.50,52.63,53.13,665600,11.89
+1994-09-21,52.75,53.13,52.25,53.13,1004000,11.89
+1994-09-20,53.13,53.25,52.50,52.75,924800,11.80
+1994-09-19,53.63,53.88,53.38,53.63,838200,12.00
+1994-09-16,54.13,54.38,53.50,53.63,2461800,12.00
+1994-09-15,52.75,55.00,52.63,54.63,978000,12.22
+1994-09-14,52.75,52.88,52.25,52.75,697800,11.80
+1994-09-13,53.38,53.50,52.50,52.63,888600,11.77
+1994-09-12,53.13,53.50,52.88,53.38,529400,11.94
+1994-09-09,53.50,54.25,52.50,53.00,1190600,11.86
+1994-09-08,54.38,54.38,54.00,54.13,546600,12.11
+1994-09-07,54.63,54.63,54.38,54.38,550200,12.17
+1994-09-06,54.88,54.88,54.50,54.63,393200,12.22
+1994-09-02,54.88,54.88,54.13,54.63,484400,12.22
+1994-09-01,54.63,54.88,54.50,54.63,499400,12.22
+1994-08-31,54.63,54.88,54.63,54.75,532800,12.25
+1994-08-30,54.88,54.88,54.50,54.75,511000,12.25
+1994-08-29,55.00,55.13,54.75,54.88,761200,12.28
+1994-08-26,54.88,55.13,54.75,54.75,679800,12.25
+1994-08-25,55.50,55.75,54.50,54.50,760200,12.19
+1994-08-24,54.88,55.50,54.63,55.25,502600,12.36
+1994-08-23,54.75,55.25,54.63,54.63,419200,12.22
+1994-08-22,55.25,55.50,54.75,54.75,440800,12.25
+1994-08-19,55.88,55.88,55.25,55.63,840800,12.44
+1994-08-18,56.00,56.00,55.25,55.63,611800,12.44
+1994-08-17,56.38,56.50,55.75,56.13,912000,12.56
+1994-08-16,56.75,57.00,56.38,56.63,617200,12.67
+1994-08-15,57.50,57.50,56.63,56.63,786600,12.67
+1994-08-12,56.88,57.63,56.88,57.63,1003000,12.89
+1994-08-11,56.75,57.50,56.50,57.00,1097600,12.75
+1994-08-10,56.88,57.00,56.13,57.00,1243800,12.75
+1994-08-09,57.63,57.63,56.63,56.63,601400,12.67
+1994-08-08,58.13,58.25,57.63,57.88,538200,12.95
+1994-08-05,57.75,58.13,57.38,58.13,675800,13.00
+1994-08-04,57.75,58.25,57.63,58.00,405400,12.97
+1994-08-03,57.50,57.75,57.38,57.75,514800,12.92
+1994-08-02,58.38,58.38,57.25,57.75,1511200,12.92
+1994-08-01,56.88,58.25,56.75,58.00,1201000,12.97
+1994-07-29,55.88,57.25,55.75,56.63,1158800,12.67
+1994-07-28,55.00,56.00,54.95,55.88,736600,12.50
+1994-07-27,55.13,55.13,54.63,55.00,471800,12.30
+1994-07-26,55.25,55.63,54.88,55.38,754600,12.39
+1994-07-25,55.25,55.25,54.75,54.88,477400,12.28
+1994-07-22,55.50,55.63,55.00,55.25,659000,12.36
+1994-07-21,56.13,56.13,55.25,55.38,1314800,12.39
+1994-07-20,55.75,56.13,55.13,56.00,643400,12.53
+1994-07-19,55.50,55.75,55.25,55.50,569800,12.42
+1994-07-18,56.00,56.00,55.38,55.63,1112200,12.44
+1994-07-15,55.88,56.00,55.38,56.00,1129000,12.53
+1994-07-14,55.25,56.00,55.25,55.75,589800,12.47
+1994-07-13,55.25,55.50,55.13,55.38,682200,12.39
+1994-07-12,55.50,55.50,55.00,55.25,463200,12.36
+1994-07-11,55.13,55.38,54.75,55.38,638600,12.39
+1994-07-08,54.75,55.13,54.63,55.13,768200,12.33
+1994-07-07,54.75,55.13,54.75,55.00,867400,12.30
+1994-07-06,54.63,55.13,54.63,54.63,693200,12.22
+1994-07-05,55.00,55.50,54.63,54.75,461000,12.25
+1994-07-01,56.00,56.00,55.38,55.63,749000,12.29
+1994-06-30,56.50,56.50,54.75,56.00,1424000,12.37
+1994-06-29,54.63,55.63,54.63,55.38,1273800,12.24
+1994-06-28,54.50,54.63,53.88,54.50,652800,12.04
+1994-06-27,54.50,54.63,53.75,54.50,640600,12.04
+1994-06-24,56.00,56.00,54.50,54.50,823400,12.04
+1994-06-23,55.25,56.38,55.00,55.38,722600,12.24
+1994-06-22,55.75,55.88,55.13,55.25,591800,12.21
+1994-06-21,55.63,56.13,55.63,56.00,818800,12.37
+1994-06-20,55.00,56.50,54.75,55.88,952800,12.35
+1994-06-17,55.88,55.88,55.25,55.25,2100200,12.21
+1994-06-16,55.13,56.25,55.13,56.13,569400,12.40
+1994-06-15,56.00,56.13,55.25,55.25,814800,12.21
+1994-06-14,56.13,56.25,55.75,56.13,481200,12.40
+1994-06-13,56.13,56.63,55.75,55.75,645400,12.32
+1994-06-10,55.38,56.75,55.25,56.50,1373200,12.48
+1994-06-09,54.75,55.75,54.75,55.25,918600,12.21
+1994-06-08,55.00,55.38,54.88,55.00,682800,12.15
+1994-06-07,54.75,55.25,54.75,54.75,626800,12.10
+1994-06-06,54.50,55.50,54.50,55.00,1135000,12.15
+1994-06-03,54.00,54.50,53.75,54.00,637800,11.93
+1994-06-02,53.75,54.00,53.50,53.75,1026200,11.88
+1994-06-01,53.25,53.75,52.88,53.75,602400,11.88
+1994-05-31,53.25,53.50,53.00,53.38,563000,11.79
+1994-05-27,52.38,53.50,52.25,53.50,465000,11.82
+1994-05-26,52.25,52.63,52.25,52.63,601000,11.63
+1994-05-25,52.13,52.63,51.75,52.25,947200,11.54
+1994-05-24,52.88,53.00,52.13,52.25,793800,11.54
+1994-05-23,53.50,53.50,52.13,52.88,1127400,11.68
+1994-05-20,53.88,54.13,53.50,53.75,1097400,11.88
+1994-05-19,53.75,54.38,53.50,53.88,1236600,11.90
+1994-05-18,53.13,53.88,52.75,53.75,1331200,11.88
+1994-05-17,51.75,53.00,51.50,52.88,1098400,11.68
+1994-05-16,50.75,51.38,50.63,51.25,674600,11.32
+1994-05-13,50.88,51.13,50.50,50.75,487400,11.21
+1994-05-12,50.88,51.25,50.13,50.63,918200,11.19
+1994-05-11,51.00,51.25,50.13,50.38,840600,11.13
+1994-05-10,50.75,51.00,50.50,51.00,887000,11.27
+1994-05-09,50.88,51.00,50.13,50.38,730600,11.13
+1994-05-06,51.25,51.63,50.50,50.88,915200,11.24
+1994-05-05,52.00,52.00,51.63,51.88,668000,11.46
+1994-05-04,52.13,52.38,51.63,52.00,607400,11.49
+1994-05-03,52.38,52.38,51.63,52.00,1082400,11.49
+1994-05-02,51.88,52.00,51.25,52.00,942800,11.49
+1994-04-29,52.00,52.50,51.75,51.75,1236200,11.43
+1994-04-28,53.00,53.00,52.00,52.13,1437800,11.52
+1994-04-26,53.50,53.50,52.63,53.13,896400,11.74
+1994-04-25,53.50,54.13,53.38,53.63,924200,11.85
+1994-04-22,54.75,54.75,53.63,53.75,841400,11.88
+1994-04-21,53.75,55.25,53.75,54.75,1646600,12.10
+1994-04-20,51.88,54.50,51.75,53.63,1898000,11.85
+1994-04-19,51.00,51.63,50.50,51.25,849400,11.32
+1994-04-18,51.88,52.13,50.50,51.00,919000,11.27
+1994-04-15,51.13,52.00,51.13,51.88,1455400,11.46
+1994-04-14,51.50,52.00,51.13,51.38,885000,11.35
+1994-04-13,50.88,51.50,50.63,51.50,1224200,11.38
+1994-04-12,50.88,51.00,50.25,50.88,1141200,11.24
+1994-04-11,49.63,50.50,49.50,50.50,1287600,11.16
+1994-04-08,49.75,49.75,49.25,49.75,1117200,10.99
+1994-04-07,49.88,49.88,49.25,49.63,1258400,10.96
+1994-04-06,49.75,50.00,49.00,49.63,2260400,10.96
+1994-04-05,50.75,50.88,49.75,50.25,1977400,11.10
+1994-04-04,50.75,51.13,50.50,51.13,1755600,11.14
+1994-03-31,51.63,52.00,51.00,51.75,2241400,11.28
+1994-03-30,52.75,52.88,51.38,51.38,2484400,11.20
+1994-03-29,53.75,53.75,52.88,52.88,1095400,11.53
+1994-03-28,54.38,54.38,53.63,53.75,1665800,11.71
+1994-03-25,53.88,54.88,53.63,54.25,1183800,11.82
+1994-03-24,52.38,53.88,52.38,53.63,1458600,11.69
+1994-03-23,52.25,53.13,52.25,52.63,1204800,11.47
+1994-03-22,52.25,52.63,51.88,52.25,934000,11.39
+1994-03-21,52.25,52.38,52.00,52.13,787200,11.36
+1994-03-18,52.63,52.63,52.13,52.25,2610000,11.39
+1994-03-17,52.50,53.00,52.25,53.00,841200,11.55
+1994-03-16,52.50,52.75,52.00,52.50,1682600,11.44
+1994-03-15,53.00,53.25,52.38,52.75,1209200,11.50
+1994-03-14,52.75,53.13,52.50,53.00,728400,11.55
+1994-03-11,52.88,53.13,52.38,52.50,999600,11.44
+1994-03-10,53.63,53.63,52.88,53.13,816000,11.58
+1994-03-09,53.88,54.00,53.25,53.63,646400,11.69
+1994-03-08,53.63,54.13,53.38,53.88,889800,11.74
+1994-03-07,53.38,53.88,53.25,53.38,623400,11.63
+1994-03-04,53.38,53.75,53.00,53.00,833200,11.55
+1994-03-03,53.38,53.38,52.25,52.88,950000,11.53
+1994-03-02,53.13,53.88,52.38,53.50,1279400,11.66
+1994-03-01,54.63,54.75,53.25,53.50,1482400,11.66
+1994-02-28,54.38,54.88,54.38,54.75,1327200,11.93
+1994-02-25,54.88,55.13,54.00,54.13,2113000,11.80
+1994-02-24,54.50,55.75,54.25,54.50,3818600,11.88
+1994-02-23,53.38,53.50,52.50,52.75,1092000,11.50
+1994-02-22,53.00,53.63,52.25,53.25,1045800,11.61
+1994-02-18,53.13,53.13,52.25,53.00,1726600,11.55
+1994-02-17,54.38,54.63,52.88,53.13,1125200,11.58
+1994-02-16,55.13,55.13,54.25,54.38,716400,11.85
+1994-02-15,54.75,55.38,54.75,54.88,854800,11.96
+1994-02-14,55.25,55.38,54.00,54.63,1188200,11.91
+1994-02-11,54.13,55.50,54.13,55.50,935400,12.10
+1994-02-10,54.50,54.50,53.88,54.38,1033200,11.85
+1994-02-09,54.25,54.38,53.75,54.25,644600,11.82
+1994-02-08,54.00,54.25,53.75,54.00,835200,11.77
+1994-02-07,53.50,54.75,53.50,54.13,1482200,11.80
+1994-02-04,55.00,55.25,53.63,54.13,1327600,11.80
+1994-02-03,55.13,55.25,54.88,55.00,892600,11.99
+1994-02-02,55.25,55.50,55.13,55.38,1178800,12.07
+1994-02-01,56.25,56.38,55.00,55.00,1927200,11.99
+1994-01-31,57.25,57.38,56.50,56.75,1222800,12.37
+1994-01-28,57.13,57.50,56.88,57.13,1141600,12.45
+1994-01-27,56.63,57.25,56.63,56.88,1520000,12.40
+1994-01-26,55.88,56.75,55.88,56.63,946200,12.34
+1994-01-25,55.63,56.00,55.38,55.88,1390200,12.18
+1994-01-24,56.00,56.50,55.38,55.50,1033400,12.10
+1994-01-21,56.38,56.88,55.25,56.00,1824600,12.21
+1994-01-20,56.13,57.00,56.13,56.38,1656200,12.29
+1994-01-19,54.75,56.25,54.63,55.88,2881200,12.18
+1994-01-18,53.88,54.88,53.25,54.63,3336000,11.91
+1994-01-17,55.50,55.63,53.50,53.75,2245800,11.71
+1994-01-14,56.50,56.75,55.50,55.63,1111400,12.12
+1994-01-13,56.25,56.63,56.13,56.25,1222800,12.26
+1994-01-12,55.88,56.75,55.88,56.50,1417400,12.31
+1994-01-11,56.00,56.25,55.63,55.88,1717200,12.18
+1994-01-10,56.25,56.50,55.75,56.13,1460400,12.23
+1994-01-07,56.25,56.50,55.25,55.63,1289200,12.12
+1994-01-06,56.25,56.63,55.75,56.38,1463200,12.29
+1994-01-05,56.50,56.50,55.63,55.88,2226600,12.18
+1994-01-04,57.88,57.88,56.38,56.50,1561800,12.31
+1994-01-03,59.38,59.63,58.25,58.63,1473000,12.63
+1993-12-31,60.50,60.88,59.00,59.25,1228800,12.77
+1993-12-30,60.50,60.63,60.13,60.50,786600,13.04
+1993-12-29,60.50,60.75,59.88,60.75,975200,13.09
+1993-12-28,61.13,61.25,60.38,60.50,1056600,13.04
+1993-12-27,60.63,61.25,60.50,61.25,499200,13.20
+1993-12-23,60.88,61.13,60.50,60.50,390800,13.04
+1993-12-22,61.38,61.38,60.38,60.63,896000,13.06
+1993-12-21,61.50,61.63,60.63,60.88,638200,13.12
+1993-12-20,60.50,61.63,60.50,61.38,1006000,13.22
+1993-12-17,60.13,60.88,59.88,60.75,1745600,13.09
+1993-12-16,60.63,60.88,59.88,60.25,1092200,12.98
+1993-12-15,60.88,60.88,59.75,60.63,863600,13.06
+1993-12-14,61.25,61.50,60.38,60.88,653800,13.12
+1993-12-13,59.63,61.13,59.63,61.00,854000,13.14
+1993-12-10,59.88,60.00,59.13,59.75,910400,12.87
+1993-12-09,60.38,60.38,59.50,59.63,1113400,12.85
+1993-12-08,61.00,61.00,60.25,60.63,662800,13.06
+1993-12-07,61.50,61.50,60.75,61.25,487000,13.20
+1993-12-06,61.38,61.75,60.88,61.63,834600,13.28
+1993-12-03,62.00,62.00,60.75,61.38,837000,13.22
+1993-12-02,60.38,61.50,60.38,61.50,1083600,13.25
+1993-12-01,60.25,60.63,59.88,60.00,1306400,12.93
+1993-11-30,59.75,60.25,59.50,60.00,1056200,12.93
+1993-11-29,59.50,59.88,59.50,59.75,1286200,12.87
+1993-11-26,59.50,59.63,58.88,59.13,381400,12.74
+1993-11-24,58.38,58.88,58.13,58.75,956000,12.66
+1993-11-23,58.00,58.38,57.00,58.13,1592600,12.52
+1993-11-22,59.25,59.25,57.50,58.00,1634600,12.50
+1993-11-19,59.50,59.50,58.88,59.38,1692400,12.79
+1993-11-18,60.25,60.25,59.00,59.63,2101000,12.85
+1993-11-17,61.50,61.50,60.38,60.50,1330200,13.04
+1993-11-16,61.25,61.63,61.00,61.63,783800,13.28
+1993-11-15,61.63,61.75,60.25,60.88,1380200,13.12
+1993-11-12,62.25,62.38,61.13,61.75,1455000,13.30
+1993-11-11,62.13,62.38,61.88,62.38,1417000,13.44
+1993-11-10,62.75,62.88,61.88,62.13,1425000,13.39
+1993-11-09,64.00,64.00,62.88,63.00,2113600,13.57
+1993-11-08,63.63,64.50,63.50,64.00,1100200,13.79
+1993-11-05,63.88,64.12,63.50,63.88,2346400,13.76
+1993-11-04,64.12,64.50,63.63,64.12,2337600,13.82
+1993-11-03,63.88,64.12,63.50,63.88,1670400,13.76
+1993-11-02,63.63,64.00,63.13,64.00,1763400,13.79
+1993-11-01,63.25,63.75,63.25,63.63,1189200,13.71
+1993-10-29,63.38,64.00,63.25,63.63,1466000,13.71
+1993-10-28,63.50,63.75,62.88,63.25,1498400,13.63
+1993-10-27,61.63,63.50,61.50,62.88,1419600,13.55
+1993-10-26,61.63,62.38,61.50,61.88,2083600,13.33
+1993-10-25,62.25,62.63,61.50,61.63,1868600,13.28
+1993-10-22,63.38,64.12,62.75,62.75,1367400,13.52
+1993-10-21,64.87,64.87,63.25,63.38,1670400,13.66
+1993-10-20,65.25,65.25,64.62,64.75,1094200,13.95
+1993-10-19,64.62,64.87,63.75,64.62,3026000,13.92
+1993-10-18,66.87,67.12,65.00,65.00,3206800,14.00
+1993-10-15,67.62,67.75,66.62,67.00,4747200,14.44
+1993-10-14,68.00,69.12,67.37,67.62,9113000,14.57
+1993-10-13,59.25,66.00,59.25,64.37,14258200,13.87
+1993-10-12,59.00,60.00,58.88,60.00,1597000,12.93
+1993-10-11,61.63,61.63,59.38,59.38,523400,12.79
+1993-10-08,60.38,61.38,59.50,61.38,701600,13.22
+1993-10-07,61.50,61.63,60.25,60.38,577800,13.01
+1993-10-06,61.50,61.50,60.88,61.13,1131800,13.17
+1993-10-05,62.25,62.38,61.38,61.63,680400,13.28
+1993-10-04,62.50,62.75,61.75,62.13,825600,13.39
+1993-10-01,63.63,63.75,63.25,63.38,1192800,13.66
+1993-09-30,63.25,63.75,63.13,63.75,960000,13.74
+1993-09-29,63.25,63.75,63.13,63.50,1184800,13.68
+1993-09-28,62.88,63.38,62.50,63.25,619600,13.63
+1993-09-27,61.38,62.88,61.38,62.63,696400,13.49
+1993-09-24,62.38,62.50,60.88,61.13,1123000,13.17
+1993-09-23,63.63,63.75,62.63,62.63,568000,13.49
+1993-09-22,63.63,63.75,62.75,63.38,958400,13.66
+1993-09-21,63.38,63.75,62.75,62.88,1114200,13.55
+1993-09-20,64.50,64.62,63.63,63.75,576200,13.74
+1993-09-17,63.63,64.50,63.63,64.37,2806600,13.87
+1993-09-16,64.37,64.62,64.00,64.12,1005200,13.82
+1993-09-15,64.25,64.62,63.50,64.62,1328800,13.92
+1993-09-14,64.37,64.37,63.88,64.37,694600,13.87
+1993-09-13,64.37,64.87,64.37,64.50,883000,13.90
+1993-09-10,63.50,64.37,63.25,64.37,1108200,13.87
+1993-09-09,63.50,63.63,63.13,63.38,635800,13.66
+1993-09-08,63.38,63.75,62.63,63.50,1123400,13.68
+1993-09-07,63.75,63.88,63.38,63.63,590400,13.71
+1993-09-03,63.75,63.88,63.50,63.75,674200,13.74
+1993-09-02,63.88,63.88,63.63,63.75,697600,13.74
+1993-09-01,63.75,64.12,63.50,63.88,932800,13.76
+1993-08-31,63.50,64.12,63.25,64.12,1332000,13.82
+1993-08-30,61.13,63.50,61.13,63.25,1186400,13.63
+1993-08-27,61.13,61.75,61.00,61.13,650400,13.17
+1993-08-26,60.75,62.00,60.63,61.25,1233000,13.20
+1993-08-25,59.38,61.00,59.00,61.00,1818000,13.14
+1993-08-24,56.50,59.38,56.13,59.38,1471200,12.79
+1993-08-23,56.63,56.88,56.50,56.75,614800,12.23
+1993-08-20,56.13,56.88,55.63,56.75,1508000,12.23
+1993-08-19,56.75,56.88,55.63,56.13,1059800,12.09
+1993-08-18,56.88,57.38,56.25,56.50,580400,12.17
+1993-08-17,58.25,58.25,56.75,56.75,747400,12.23
+1993-08-16,58.88,59.13,57.50,57.75,527600,12.44
+1993-08-13,58.38,59.00,57.63,58.88,468200,12.69
+1993-08-12,59.13,59.25,57.88,58.25,510200,12.55
+1993-08-11,59.00,59.13,58.63,58.75,337600,12.66
+1993-08-10,58.50,59.13,58.13,59.00,507200,12.71
+1993-08-09,58.25,59.13,58.13,58.75,661000,12.66
+1993-08-06,57.75,58.25,57.75,58.00,566800,12.50
+1993-08-05,57.25,57.63,57.13,57.50,829400,12.39
+1993-08-04,57.63,57.63,57.00,57.00,757200,12.28
+1993-08-03,58.88,58.88,57.50,57.88,823200,12.47
+1993-08-02,59.38,59.63,58.50,58.75,907200,12.66
+1993-07-30,60.00,60.13,59.38,59.50,673600,12.82
+1993-07-29,59.00,60.13,59.00,59.88,658600,12.90
+1993-07-28,59.00,59.25,58.75,59.13,643800,12.74
+1993-07-27,59.13,59.38,59.00,59.13,725000,12.74
+1993-07-26,58.63,59.50,58.63,59.38,607800,12.79
+1993-07-23,58.13,59.13,58.13,58.38,607000,12.58
+1993-07-22,57.75,58.50,57.38,58.25,823600,12.55
+1993-07-21,57.13,57.88,57.00,57.75,729800,12.44
+1993-07-20,57.38,57.50,56.88,57.38,446200,12.36
+1993-07-19,57.00,57.75,56.88,57.63,506200,12.42
+1993-07-16,56.88,57.63,56.63,56.75,1007800,12.23
+1993-07-15,57.00,57.00,56.63,57.00,685600,12.28
+1993-07-14,57.13,57.38,57.00,57.00,565600,12.28
+1993-07-13,57.88,58.00,56.75,57.13,823000,12.31
+1993-07-12,58.75,58.75,58.00,58.13,365000,12.52
+1993-07-09,58.50,58.63,58.25,58.25,676000,12.55
+1993-07-08,57.13,58.50,56.75,58.38,1088600,12.58
+1993-07-07,57.50,57.63,56.75,57.00,669600,12.28
+1993-07-06,58.13,58.25,57.38,57.38,618000,12.36
+1993-07-02,58.00,58.25,57.63,57.75,588200,12.44
+1993-07-01,59.50,59.50,58.63,58.75,1130200,12.51
+1993-06-30,59.00,59.38,58.50,59.38,1041400,12.65
+1993-06-29,58.63,59.00,57.88,58.88,680400,12.54
+1993-06-28,57.88,58.75,57.88,58.75,403600,12.51
+1993-06-25,57.75,58.00,57.25,57.63,1170000,12.28
+1993-06-24,57.50,58.13,57.38,57.88,646600,12.33
+1993-06-23,57.38,58.25,57.13,57.75,791800,12.30
+1993-06-22,57.00,57.38,56.75,57.13,1129400,12.17
+1993-06-21,56.25,57.13,56.25,57.13,1396000,12.17
+1993-06-18,56.75,56.88,56.13,56.13,1765400,11.96
+1993-06-17,56.63,56.75,56.50,56.75,579600,12.09
+1993-06-16,56.25,56.75,56.25,56.63,692800,12.06
+1993-06-15,56.00,56.63,55.75,56.25,774800,11.98
+1993-06-14,56.75,56.75,55.88,56.13,567800,11.96
+1993-06-11,56.38,56.75,56.13,56.75,1161200,12.09
+1993-06-10,55.75,56.75,55.75,56.38,612800,12.01
+1993-06-09,55.75,56.00,55.50,55.88,527000,11.90
+1993-06-08,55.50,55.75,55.25,55.50,485000,11.82
+1993-06-07,55.13,55.88,55.13,55.75,497800,11.87
+1993-06-04,54.50,55.38,54.38,55.13,476200,11.74
+1993-06-03,54.38,55.00,54.13,55.00,1120200,11.72
+1993-06-02,54.25,54.63,54.13,54.63,423000,11.64
+1993-06-01,54.00,54.88,53.88,54.63,1004800,11.64
+1993-05-28,54.50,54.63,53.75,54.25,701200,11.56
+1993-05-27,54.63,54.88,54.38,54.75,572800,11.66
+1993-05-26,53.88,54.88,53.75,54.75,950200,11.66
+1993-05-25,53.88,53.88,53.50,53.88,503600,11.48
+1993-05-24,53.50,53.88,53.38,53.88,582200,11.48
+1993-05-21,54.00,54.25,53.25,53.25,1857800,11.34
+1993-05-20,53.00,54.38,53.00,54.38,856600,11.58
+1993-05-19,51.63,53.00,51.38,53.00,874200,11.29
+1993-05-18,51.75,52.00,51.38,51.75,974400,11.02
+1993-05-17,52.13,52.13,51.25,51.88,1587800,11.05
+1993-05-14,52.25,52.75,52.13,52.38,783800,11.16
+1993-05-13,52.75,52.75,52.13,52.25,787400,11.13
+1993-05-12,53.13,53.13,52.50,52.88,861200,11.26
+1993-05-11,53.00,53.75,52.63,53.50,989600,11.40
+1993-05-10,52.38,53.00,52.38,52.88,1044000,11.26
+1993-05-07,52.38,52.50,52.25,52.38,643200,11.16
+1993-05-06,52.13,52.50,51.75,52.25,743400,11.13
+1993-05-05,51.88,52.13,51.50,52.00,902000,11.08
+1993-05-04,52.00,52.25,51.75,51.75,788200,11.02
+1993-05-03,51.38,52.00,51.00,52.00,785200,11.08
+1993-04-30,51.75,52.13,51.13,51.38,1400400,10.94
+1993-04-29,51.50,51.88,51.13,51.50,954400,10.97
+1993-04-28,52.38,52.75,50.75,51.75,905800,11.02
+1993-04-27,52.88,53.25,52.50,52.75,829400,11.24
+1993-04-26,52.75,53.00,52.25,52.88,738000,11.26
+1993-04-23,52.63,53.38,52.38,52.50,572600,11.18
+1993-04-22,54.25,54.50,52.88,53.00,710400,11.29
+1993-04-21,54.88,55.00,54.50,54.50,666000,11.61
+1993-04-20,55.25,55.25,54.75,54.88,1057400,11.69
+1993-04-19,54.50,54.88,53.75,54.63,517200,11.64
+1993-04-16,54.63,54.88,54.38,54.75,1416800,11.66
+1993-04-15,54.13,54.75,53.88,54.75,811800,11.66
+1993-04-14,54.13,54.50,54.00,54.25,540600,11.56
+1993-04-13,54.63,54.75,53.75,54.38,953400,11.58
+1993-04-12,54.00,55.25,54.00,54.63,671000,11.64
+1993-04-08,55.25,55.25,53.63,54.38,650200,11.58
+1993-04-07,54.88,55.13,54.13,54.88,875600,11.69
+1993-04-06,53.88,55.25,53.88,55.13,1119800,11.74
+1993-04-05,53.75,54.25,53.63,54.13,747400,11.53
+1993-04-02,54.50,54.50,54.00,54.00,970200,11.50
+1993-04-01,56.00,56.38,55.50,55.88,674600,11.76
+1993-03-31,55.13,56.00,55.00,56.00,1063000,11.79
+1993-03-30,54.75,55.25,54.50,55.00,452000,11.57
+1993-03-29,54.63,54.88,54.25,54.63,655600,11.50
+1993-03-26,54.63,55.00,53.88,54.50,705200,11.47
+1993-03-25,54.00,54.88,53.75,54.50,731800,11.47
+1993-03-24,53.50,54.50,53.25,54.38,824000,11.44
+1993-03-23,53.25,53.88,53.25,53.75,724600,11.31
+1993-03-22,52.75,53.75,52.50,53.63,695600,11.29
+1993-03-19,53.25,53.38,52.75,53.13,1495600,11.18
+1993-03-18,53.13,53.38,52.75,53.13,731600,11.18
+1993-03-17,53.50,53.63,52.75,53.00,804600,11.15
+1993-03-16,52.88,53.50,52.88,53.50,1381400,11.26
+1993-03-15,52.38,52.75,52.38,52.75,583600,11.10
+1993-03-12,52.75,52.75,52.00,52.50,1043000,11.05
+1993-03-11,54.00,54.25,52.25,52.75,2842400,11.10
+1993-03-10,54.38,54.50,53.63,54.50,884000,11.47
+1993-03-09,55.25,55.50,54.50,54.50,960200,11.47
+1993-03-08,54.75,55.63,54.75,55.38,1361800,11.65
+1993-03-05,55.38,55.63,54.63,54.75,629800,11.52
+1993-03-04,55.88,56.13,55.38,55.38,534400,11.65
+1993-03-03,55.25,56.13,55.25,55.63,641200,11.71
+1993-03-02,55.13,55.63,55.00,55.63,562400,11.71
+1993-03-01,55.13,55.63,54.75,55.38,822000,11.65
+1993-02-26,55.63,55.88,55.00,55.63,731400,11.71
+1993-02-25,56.50,56.50,54.75,55.88,709000,11.76
+1993-02-24,55.63,56.25,55.13,56.13,1024200,11.81
+1993-02-23,56.00,56.38,55.25,55.75,961800,11.73
+1993-02-22,55.13,56.75,54.88,56.38,1103800,11.87
+1993-02-19,54.00,55.25,53.88,55.13,1310600,11.60
+1993-02-18,54.88,55.00,53.63,53.75,982000,11.31
+1993-02-17,52.88,54.50,52.63,54.25,802000,11.42
+1993-02-16,54.00,54.25,52.75,52.88,1671600,11.13
+1993-02-12,53.75,54.38,53.50,54.13,519200,11.39
+1993-02-11,53.75,54.25,53.50,53.75,624200,11.31
+1993-02-10,53.13,53.63,52.75,53.63,720600,11.29
+1993-02-09,52.38,53.25,52.38,53.13,518200,11.18
+1993-02-08,52.63,52.88,52.25,52.75,806400,11.10
+1993-02-05,53.25,53.38,52.63,52.88,959000,11.13
+1993-02-04,54.00,54.38,53.25,53.38,921200,11.23
+1993-02-03,53.25,53.88,53.13,53.88,790000,11.34
+1993-02-02,52.50,53.00,52.25,53.00,512000,11.15
+1993-02-01,51.63,52.63,51.63,52.50,875800,11.05
+1993-01-29,52.00,52.13,50.88,51.63,973600,10.87
+1993-01-28,52.25,52.38,52.00,52.13,808400,10.97
+1993-01-27,52.38,52.75,52.25,52.25,862000,11.00
+1993-01-26,53.13,53.13,52.38,52.50,879200,11.05
+1993-01-25,53.50,53.63,52.50,52.88,1173000,11.13
+1993-01-22,52.38,53.75,52.38,53.50,1861000,11.26
+1993-01-21,51.13,52.50,51.00,52.13,1148000,10.97
+1993-01-20,52.13,52.25,51.25,51.25,807800,10.79
+1993-01-19,52.13,52.38,51.75,52.25,862600,11.00
+1993-01-18,51.75,52.38,51.75,52.38,795000,11.02
+1993-01-15,52.63,53.63,51.75,51.75,1872000,10.89
+1993-01-14,52.25,52.50,51.63,52.50,1127000,11.05
+1993-01-13,50.75,52.75,50.63,52.13,1506600,10.97
+1993-01-12,50.63,50.88,50.38,50.75,1019800,10.68
+1993-01-11,49.75,50.38,49.75,50.38,1016200,10.60
+1993-01-08,50.88,51.00,49.63,49.75,1254000,10.47
+1993-01-07,51.38,51.63,50.50,51.00,1094400,10.73
+1993-01-06,50.38,51.38,50.38,51.25,993400,10.79
+1993-01-05,50.50,50.75,50.00,50.25,836200,10.57
+1993-01-04,51.50,51.75,51.50,51.63,1240400,10.73
+1992-12-31,51.50,51.75,51.13,51.25,1102400,10.65
+1992-12-30,52.00,52.25,51.38,51.50,686000,10.70
+1992-12-29,51.75,52.88,51.63,52.38,1022400,10.88
+1992-12-28,52.88,52.88,51.50,51.50,857000,10.70
+1992-12-24,53.50,53.63,52.75,53.00,414000,11.01
+1992-12-23,53.00,53.88,52.88,53.75,878400,11.17
+1992-12-22,53.13,53.38,52.63,53.00,1065200,11.01
+1992-12-21,52.00,53.00,51.75,53.00,732400,11.01
+1992-12-18,51.50,52.13,51.25,51.88,2622200,10.78
+1992-12-17,50.63,51.50,50.50,51.50,1180200,10.70
+1992-12-16,50.38,50.63,50.00,50.38,798200,10.47
+1992-12-15,49.88,50.38,49.75,50.25,1227600,10.44
+1992-12-14,49.50,49.88,49.25,49.88,1055000,10.36
+1992-12-11,49.00,49.75,49.00,49.75,911600,10.34
+1992-12-10,48.75,48.88,48.50,48.88,614400,10.16
+1992-12-09,49.00,49.13,48.63,48.88,732200,10.16
+1992-12-08,48.50,48.88,48.38,48.75,777600,10.13
+1992-12-07,47.63,48.50,47.38,48.50,688200,10.08
+1992-12-04,47.50,48.00,47.38,47.38,885400,9.85
+1992-12-03,46.75,47.50,46.75,47.25,480000,9.82
+1992-12-02,47.25,47.38,46.88,47.00,721000,9.77
+1992-12-01,47.25,47.63,47.00,47.38,457800,9.85
+1992-11-30,47.38,47.38,47.00,47.00,1255200,9.77
+1992-11-27,47.75,48.00,47.13,47.13,358400,9.79
+1992-11-25,48.13,48.13,47.38,47.75,48000,9.92
+1992-11-24,47.75,48.25,47.63,47.88,874000,9.95
+1992-11-23,47.75,47.88,47.38,47.88,614200,9.95
+1992-11-20,47.88,47.88,47.50,47.75,1350000,9.92
+1992-11-19,46.50,47.38,46.38,47.38,1119400,9.85
+1992-11-18,45.75,46.50,45.75,46.50,1406200,9.66
+1992-11-17,45.38,45.75,45.25,45.75,947000,9.51
+1992-11-16,45.38,45.50,45.00,45.25,929600,9.40
+1992-11-13,44.75,45.38,44.75,45.25,1329600,9.40
+1992-11-12,45.13,45.13,44.50,44.63,1338400,9.27
+1992-11-11,44.50,45.00,44.50,44.88,734800,9.33
+1992-11-10,45.25,45.38,44.50,44.50,1333600,9.25
+1992-11-09,45.38,45.88,45.13,45.38,961800,9.43
+1992-11-06,45.75,46.13,45.13,45.38,1295400,9.43
+1992-11-05,46.50,46.50,45.50,46.00,1010600,9.56
+1992-11-04,47.38,47.50,46.38,46.88,752200,9.74
+1992-11-03,47.88,47.88,47.00,47.25,682600,9.82
+1992-11-02,47.38,47.88,47.25,47.88,453600,9.95
+1992-10-30,47.63,47.75,47.00,47.63,566200,9.90
+1992-10-29,47.63,47.88,47.25,47.50,570000,9.87
+1992-10-28,47.13,47.63,47.00,47.50,604800,9.87
+1992-10-27,47.00,47.25,46.88,47.13,895600,9.79
+1992-10-26,46.13,46.88,46.00,46.88,772600,9.74
+1992-10-23,46.50,46.63,45.88,46.13,1253200,9.59
+1992-10-22,47.38,47.38,46.25,46.25,988200,9.61
+1992-10-21,47.63,47.63,47.13,47.25,1034400,9.82
+1992-10-20,47.25,47.63,47.13,47.50,564000,9.87
+1992-10-19,47.50,48.00,46.88,47.38,756800,9.85
+1992-10-16,47.75,47.75,47.13,47.75,903800,9.92
+1992-10-15,47.13,47.75,47.13,47.63,625200,9.90
+1992-10-14,47.63,47.88,47.13,47.25,858200,9.82
+1992-10-13,47.00,47.63,46.88,47.38,991000,9.85
+1992-10-12,46.25,47.00,46.25,47.00,1022000,9.77
+1992-10-09,46.25,46.38,46.00,46.25,2671400,9.61
+1992-10-08,46.63,46.63,46.25,46.50,1523000,9.66
+1992-10-07,47.00,47.13,45.88,46.00,841400,9.56
+1992-10-06,47.13,47.25,46.88,47.13,1038600,9.79
+1992-10-05,47.25,47.25,46.00,47.13,2206400,9.79
+1992-10-02,48.50,48.50,48.13,48.25,982600,9.89
+1992-10-01,48.63,48.75,48.38,48.50,1675000,9.94
+1992-09-30,48.38,48.88,48.25,48.75,804600,9.99
+1992-09-29,48.50,48.75,48.38,48.63,863600,9.97
+1992-09-28,47.88,48.38,47.88,48.38,1038000,9.92
+1992-09-25,48.13,48.38,48.00,48.13,1320400,9.87
+1992-09-24,47.88,48.38,47.75,48.00,1157600,9.84
+1992-09-23,47.88,48.00,47.63,47.75,1063200,9.79
+1992-09-22,48.13,48.13,47.75,48.00,1404200,9.84
+1992-09-21,48.25,48.25,48.00,48.25,1333000,9.89
+1992-09-18,47.75,48.38,47.75,48.38,2044400,9.92
+1992-09-17,48.13,48.25,47.63,47.63,669800,9.76
+1992-09-16,47.75,48.13,47.75,48.13,1383000,9.87
+1992-09-15,48.00,48.13,47.75,47.75,851600,9.79
+1992-09-14,48.63,48.63,48.00,48.25,1160400,9.89
+1992-09-11,49.25,49.25,48.63,48.63,646800,9.97
+1992-09-10,49.25,49.38,49.00,49.25,757200,10.10
+1992-09-09,49.00,49.25,49.00,49.25,730400,10.10
+1992-09-08,49.00,49.25,48.75,49.00,839400,10.04
+1992-09-04,48.88,49.25,48.75,49.13,618400,10.07
+1992-09-03,48.75,49.13,48.75,49.13,840600,10.07
+1992-09-02,49.00,49.13,48.63,48.75,604400,9.99
+1992-09-01,48.38,49.00,48.38,48.88,1192800,10.02
+1992-08-31,48.50,48.75,48.25,48.50,673800,9.94
+1992-08-28,48.50,48.75,48.13,48.50,877400,9.94
+1992-08-27,49.13,49.25,48.38,48.75,744200,9.99
+1992-08-26,49.00,49.13,48.88,49.00,610000,10.04
+1992-08-25,48.88,49.00,48.63,49.00,879400,10.04
+1992-08-24,49.00,49.13,48.75,48.88,1149600,10.02
+1992-08-21,49.63,49.63,48.50,49.50,1435000,10.15
+1992-08-20,48.75,49.38,48.63,49.13,1746200,10.07
+1992-08-19,49.50,49.63,48.50,48.50,843400,9.94
+1992-08-18,49.38,49.75,49.00,49.50,1424600,10.15
+1992-08-17,48.50,49.75,48.50,49.50,1333600,10.15
+1992-08-14,48.13,48.63,48.13,48.63,917400,9.97
+1992-08-13,48.00,48.25,47.75,48.00,727600,9.84
+1992-08-12,47.63,48.00,47.38,47.50,608200,9.74
+1992-08-11,47.50,47.63,47.25,47.63,625200,9.76
+1992-08-10,47.13,47.75,47.13,47.50,499800,9.74
+1992-08-07,47.50,47.88,47.13,47.38,984000,9.71
+1992-08-06,47.88,48.13,47.63,47.75,486800,9.79
+1992-08-05,47.88,48.13,47.63,48.00,668000,9.84
+1992-08-04,47.75,47.88,47.63,47.75,495200,9.79
+1992-08-03,47.38,47.88,47.38,47.75,1278400,9.79
+1992-07-31,47.13,47.63,47.13,47.50,1099400,9.74
+1992-07-30,47.50,47.50,47.00,47.25,1033400,9.69
+1992-07-29,47.63,47.88,47.25,47.50,1196600,9.74
+1992-07-28,47.25,47.50,47.00,47.50,846600,9.74
+1992-07-27,46.88,47.38,46.75,47.13,748000,9.66
+1992-07-24,46.75,47.00,46.63,46.75,687000,9.58
+1992-07-23,46.75,47.00,46.50,47.00,786600,9.63
+1992-07-22,46.88,47.00,46.63,46.75,984800,9.58
+1992-07-21,47.63,47.75,47.00,47.00,893200,9.63
+1992-07-20,46.88,47.75,46.75,47.63,1895400,9.76
+1992-07-17,47.13,47.38,46.88,47.38,1171800,9.71
+1992-07-16,47.13,47.13,46.75,47.13,760800,9.66
+1992-07-15,46.88,47.13,46.75,47.13,1123400,9.66
+1992-07-14,46.75,46.88,46.63,46.88,775000,9.61
+1992-07-13,46.75,47.00,46.63,46.88,874800,9.61
+1992-07-10,46.50,46.88,46.38,46.63,1172600,9.56
+1992-07-09,45.75,46.50,45.63,46.25,2254000,9.48
+1992-07-08,45.13,45.63,45.00,45.63,1147200,9.35
+1992-07-07,45.13,45.50,45.00,45.38,1729800,9.30
+1992-07-06,44.25,44.88,44.25,44.88,1509400,9.20
+1992-07-02,44.88,45.00,44.50,44.75,1214600,9.04
+1992-07-01,44.75,44.75,44.50,44.63,1167600,9.02
+1992-06-30,44.75,45.00,44.50,44.50,1053000,8.99
+1992-06-29,44.50,44.88,44.50,44.75,634800,9.04
+1992-06-26,44.63,44.75,44.38,44.50,563400,8.99
+1992-06-25,44.63,44.75,44.38,44.63,514400,9.02
+1992-06-24,44.25,44.75,44.25,44.63,597400,9.02
+1992-06-23,44.75,44.75,44.25,44.25,647000,8.94
+1992-06-22,44.50,44.75,44.38,44.63,716200,9.02
+1992-06-19,44.38,44.88,44.25,44.75,1620000,9.04
+1992-06-18,44.25,44.63,44.00,44.38,784800,8.97
+1992-06-17,44.00,44.75,43.88,44.38,1542200,8.97
+1992-06-16,44.13,44.25,43.88,44.00,1101400,8.89
+1992-06-15,44.13,44.25,43.88,44.00,898600,8.89
+1992-06-12,44.00,44.25,43.88,44.13,705800,8.92
+1992-06-11,43.75,43.88,43.63,43.88,494000,8.86
+1992-06-10,43.63,43.75,43.50,43.63,574800,8.81
+1992-06-09,43.88,43.88,43.50,43.63,618800,8.81
+1992-06-08,43.25,43.88,43.25,43.88,970800,8.86
+1992-06-05,43.13,43.88,43.00,43.25,913800,8.74
+1992-06-04,43.00,43.25,42.88,43.13,644000,8.71
+1992-06-03,43.00,43.38,42.88,43.00,822400,8.69
+1992-06-02,43.25,43.38,42.88,43.13,761800,8.71
+1992-06-01,43.13,43.38,42.88,43.38,845200,8.76
+1992-05-29,43.50,43.75,43.13,43.13,882200,8.71
+1992-05-28,42.88,43.50,42.38,43.50,1674000,8.79
+1992-05-27,43.25,43.75,43.25,43.75,883200,8.84
+1992-05-26,43.50,43.63,43.13,43.25,880200,8.74
+1992-05-22,44.13,44.25,43.50,43.50,867000,8.79
+1992-05-21,44.25,44.38,43.88,44.13,783400,8.92
+1992-05-20,44.00,44.50,43.38,44.38,1198600,8.97
+1992-05-19,43.88,44.38,43.75,44.13,1535600,8.92
+1992-05-18,43.50,43.75,43.38,43.75,828400,8.84
+1992-05-15,43.38,43.50,43.25,43.50,1379600,8.79
+1992-05-14,43.38,43.50,43.25,43.50,1247800,8.79
+1992-05-13,43.50,43.63,43.38,43.50,1138200,8.79
+1992-05-12,43.50,43.75,43.25,43.38,1354400,8.76
+1992-05-11,43.50,43.63,43.38,43.38,764600,8.76
+1992-05-08,43.63,43.63,43.13,43.50,944400,8.79
+1992-05-07,44.38,44.38,43.13,43.63,2178400,8.81
+1992-05-06,44.88,45.00,44.25,44.25,1881400,8.94
+1992-05-05,44.88,44.88,44.50,44.75,1562000,9.04
+1992-05-04,44.50,45.00,44.50,44.75,1111800,9.04
+1992-05-01,44.50,44.63,44.25,44.38,1972000,8.97
+1992-04-30,43.88,44.50,43.63,44.38,1927000,8.97
+1992-04-29,44.00,44.00,43.75,43.88,924800,8.86
+1992-04-28,43.88,44.00,43.75,44.00,939400,8.89
+1992-04-27,43.88,44.00,43.38,43.75,903000,8.84
+1992-04-24,44.00,44.13,43.63,43.88,1192800,8.86
+1992-04-23,43.25,44.00,43.13,43.75,1639600,8.84
+1992-04-22,42.88,43.50,42.75,43.25,1786400,8.74
+1992-04-21,42.50,43.00,42.38,43.00,1121800,8.69
+1992-04-20,42.63,42.75,42.13,42.38,1126000,8.56
+1992-04-16,42.75,43.00,42.50,42.75,2084000,8.64
+1992-04-15,42.00,42.38,41.88,42.38,1311200,8.56
+1992-04-14,41.63,41.88,41.63,41.88,1225000,8.46
+1992-04-13,41.38,41.75,41.00,41.50,843800,8.38
+1992-04-10,41.13,41.38,40.88,41.25,2157400,8.33
+1992-04-09,40.63,41.00,40.50,40.88,1319200,8.26
+1992-04-08,40.63,40.75,40.25,40.50,1739200,8.18
+1992-04-07,40.63,41.13,40.50,40.75,2192400,8.23
+1992-04-06,40.75,40.88,40.38,40.63,1476600,8.21
+1992-04-03,41.25,41.38,41.00,41.25,1661600,8.20
+1992-04-02,41.63,41.63,41.00,41.13,1083000,8.18
+1992-04-01,41.25,41.75,41.25,41.63,1274800,8.28
+1992-03-31,41.50,41.75,41.38,41.50,1613200,8.25
+1992-03-30,41.50,41.63,41.25,41.50,1096800,8.25
+1992-03-27,41.88,42.00,41.25,41.38,1046400,8.23
+1992-03-26,42.25,42.25,41.75,41.88,866200,8.33
+1992-03-25,42.13,42.25,42.00,42.13,1389000,8.38
+1992-03-24,42.13,42.38,42.00,42.13,1235200,8.38
+1992-03-23,42.25,42.25,42.00,42.25,647400,8.40
+1992-03-20,42.00,42.25,41.88,42.25,1793000,8.40
+1992-03-19,41.50,42.13,41.50,41.88,1393600,8.33
+1992-03-18,42.13,42.13,41.50,41.50,1250600,8.25
+1992-03-17,42.38,42.38,42.00,42.00,744000,8.35
+1992-03-16,42.13,42.38,42.13,42.38,544000,8.43
+1992-03-13,42.38,42.38,42.13,42.38,1017400,8.43
+1992-03-12,42.50,42.50,42.13,42.13,728600,8.38
+1992-03-11,42.50,42.63,42.38,42.50,781400,8.45
+1992-03-10,42.75,43.00,42.50,42.50,997600,8.45
+1992-03-09,42.38,42.88,42.13,42.75,1193000,8.50
+1992-03-06,42.25,42.38,41.75,42.25,1340000,8.40
+1992-03-05,42.50,42.63,42.13,42.25,988200,8.40
+1992-03-04,43.00,43.13,42.63,42.63,1258600,8.48
+1992-03-03,43.13,43.25,43.00,43.00,1222800,8.55
+1992-03-02,43.38,43.63,43.13,43.25,861200,8.60
+1992-02-28,43.75,43.88,43.13,43.50,1363200,8.65
+1992-02-27,44.13,44.13,43.25,43.63,1284600,8.68
+1992-02-26,44.00,44.25,43.63,44.25,920800,8.80
+1992-02-25,44.38,44.38,43.88,44.00,651400,8.75
+1992-02-24,43.38,44.38,43.25,44.38,1166600,8.82
+1992-02-21,43.75,43.88,43.25,43.38,1471400,8.63
+1992-02-20,44.00,44.13,43.88,44.00,1277800,8.75
+1992-02-19,44.38,44.50,43.88,44.25,1039200,8.80
+1992-02-18,44.63,44.88,44.25,44.50,742600,8.85
+1992-02-14,44.63,44.75,44.25,44.63,693200,8.87
+1992-02-13,44.88,45.13,44.50,44.63,1084600,8.87
+1992-02-12,45.38,45.50,44.75,45.13,1003400,8.97
+1992-02-11,45.25,45.75,45.00,45.75,680200,9.10
+1992-02-10,44.88,45.25,44.63,45.25,1019800,9.00
+1992-02-07,45.00,45.25,44.00,44.50,1870200,8.85
+1992-02-06,45.38,45.38,45.13,45.25,595400,9.00
+1992-02-05,45.38,45.38,45.13,45.38,538000,9.02
+1992-02-04,45.38,45.50,45.13,45.38,935400,9.02
+1992-02-03,46.38,46.50,45.25,45.38,1418000,9.02
+1992-01-31,46.50,46.63,46.00,46.13,719400,9.17
+1992-01-30,46.25,46.63,46.13,46.50,866200,9.25
+1992-01-29,46.00,46.63,45.63,46.13,1051800,9.17
+1992-01-28,46.75,46.75,46.00,46.00,1004800,9.15
+1992-01-27,47.63,47.75,46.38,46.50,1056800,9.25
+1992-01-24,47.13,47.75,47.00,47.75,838600,9.49
+1992-01-23,47.00,47.13,46.63,47.13,815000,9.37
+1992-01-22,46.38,47.00,46.25,47.00,957000,9.35
+1992-01-21,45.75,46.38,45.50,46.25,1043200,9.20
+1992-01-20,45.75,46.13,45.38,45.88,769800,9.12
+1992-01-17,45.88,46.00,45.50,45.75,1458600,9.10
+1992-01-16,46.00,46.00,45.13,45.63,1419200,9.07
+1992-01-15,46.63,46.75,45.63,46.13,1005600,9.17
+1992-01-14,46.00,46.75,45.88,46.63,1089400,9.27
+1992-01-13,46.00,46.63,45.88,46.38,876400,9.22
+1992-01-10,46.88,47.75,46.25,46.75,1372800,9.30
+1992-01-09,47.63,47.75,47.13,47.13,746400,9.37
+1992-01-08,47.00,47.75,47.00,47.63,1296000,9.47
+1992-01-07,47.25,47.75,47.00,47.25,1307000,9.40
+1992-01-06,48.00,48.13,47.00,47.25,1731800,9.40
+1992-01-03,48.38,49.00,48.38,48.50,1796000,9.52
+1992-01-02,48.25,48.50,47.88,48.50,1667800,9.52
+1991-12-31,47.63,48.25,47.63,48.25,1855800,9.47
+1991-12-30,46.88,47.63,46.63,47.63,1275200,9.35
+1991-12-27,47.50,47.63,47.00,47.13,648000,9.25
+1991-12-26,47.38,48.00,47.25,47.75,977200,9.37
+1991-12-24,48.00,48.13,47.13,47.25,707200,9.27
+1991-12-23,48.00,48.50,47.75,48.13,1407600,9.45
+1991-12-20,49.25,49.25,47.75,48.00,3183200,9.42
+1991-12-19,47.75,48.00,47.50,47.88,492800,9.40
+1991-12-18,47.63,47.88,47.25,47.88,493000,9.40
+1991-12-17,47.75,48.25,47.63,47.88,1369600,9.40
+1991-12-16,47.63,47.75,47.63,47.63,815800,9.35
+1991-12-13,47.75,47.75,47.38,47.63,820000,9.35
+1991-12-12,47.50,47.88,47.38,47.63,784400,9.35
+1991-12-11,46.75,47.25,46.63,47.25,1040200,9.27
+1991-12-10,45.75,46.88,45.63,46.63,1097400,9.15
+1991-12-09,45.50,45.88,45.38,45.75,1070200,8.98
+1991-12-06,44.75,45.63,44.63,45.13,913600,8.86
+1991-12-05,45.00,45.13,44.63,44.75,609000,8.78
+1991-12-04,45.25,45.25,44.75,45.13,547600,8.86
+1991-12-03,45.25,45.50,45.00,45.13,674800,8.86
+1991-12-02,45.00,45.38,44.88,45.38,683000,8.91
+1991-11-29,45.13,45.38,45.00,45.38,175600,8.91
+1991-11-27,45.13,45.25,44.88,45.25,994800,8.88
+1991-11-26,45.25,45.38,44.63,45.25,1233000,8.88
+1991-11-25,45.13,45.38,44.75,45.38,915200,8.91
+1991-11-22,45.38,45.50,44.75,45.13,956600,8.86
+1991-11-21,45.25,45.63,45.00,45.50,1005800,8.93
+1991-11-20,45.75,46.00,44.88,45.00,1118800,8.83
+1991-11-19,45.38,45.50,44.75,45.50,1222200,8.93
+1991-11-18,45.25,45.88,45.00,45.50,1352400,8.93
+1991-11-15,46.63,46.75,45.13,45.13,949000,8.86
+1991-11-14,46.50,47.00,46.25,46.63,907800,9.15
+1991-11-13,46.25,46.38,46.00,46.38,475400,9.10
+1991-11-12,46.63,46.75,46.25,46.50,673200,9.13
+1991-11-11,46.25,46.50,46.13,46.38,291200,9.10
+1991-11-08,46.50,47.00,46.13,46.25,770000,9.08
+1991-11-07,46.13,46.63,46.00,46.50,679200,9.13
+1991-11-06,46.13,46.25,45.88,46.13,800200,9.05
+1991-11-05,45.88,46.25,45.75,46.13,626400,9.05
+1991-11-04,46.25,46.25,45.50,45.75,730400,8.98
+1991-11-01,47.00,47.00,46.13,46.50,761200,9.13
+1991-10-31,46.63,47.25,46.63,47.00,712600,9.22
+1991-10-30,46.00,46.63,46.00,46.63,902200,9.15
+1991-10-29,45.50,46.25,45.25,46.25,1046800,9.08
+1991-10-28,44.75,45.50,44.63,45.50,739400,8.93
+1991-10-25,44.75,44.88,44.50,44.63,883200,8.76
+1991-10-24,44.75,44.88,44.50,44.75,733000,8.78
+1991-10-23,44.88,44.88,44.50,44.75,553000,8.78
+1991-10-22,44.88,45.25,44.13,44.75,910200,8.78
+1991-10-21,45.13,45.13,44.38,44.88,572200,8.81
+1991-10-18,44.75,45.25,44.38,45.13,1098800,8.86
+1991-10-17,45.25,45.38,44.13,44.38,824800,8.71
+1991-10-16,45.38,45.50,44.88,45.25,735200,8.88
+1991-10-15,44.88,45.50,44.88,45.38,850000,8.91
+1991-10-14,44.38,45.13,44.38,45.13,1230800,8.86
+1991-10-11,44.50,44.50,44.13,44.38,559200,8.71
+1991-10-10,43.88,44.38,43.88,44.25,618000,8.68
+1991-10-09,44.00,44.25,43.75,43.75,686600,8.59
+1991-10-08,44.00,44.25,43.88,44.00,1145200,8.64
+1991-10-07,43.50,44.00,43.00,43.75,1366800,8.59
+1991-10-04,44.25,44.38,43.13,43.25,1232400,8.49
+1991-10-03,45.38,45.50,44.75,44.88,1087600,8.68
+1991-10-02,45.38,45.50,45.13,45.38,590200,8.78
+1991-10-01,45.63,45.75,45.13,45.13,902000,8.73
+1991-09-30,45.25,45.63,45.00,45.50,626800,8.80
+1991-09-27,45.25,45.63,45.13,45.25,962000,8.76
+1991-09-26,45.13,45.63,44.88,45.00,1256600,8.71
+1991-09-25,46.00,46.13,45.13,45.13,1860600,8.73
+1991-09-24,46.88,47.00,45.75,46.00,1366600,8.90
+1991-09-23,47.63,48.06,47.25,47.63,754400,9.22
+1991-09-20,48.75,48.75,47.75,47.75,1497200,9.24
+1991-09-19,48.25,48.75,48.00,48.50,522600,9.38
+1991-09-18,47.75,48.25,47.50,48.25,493800,9.34
+1991-09-17,48.13,48.25,47.75,48.13,653400,9.31
+1991-09-16,48.25,48.50,47.75,48.25,740000,9.34
+1991-09-13,48.88,49.00,47.88,48.50,472600,9.38
+1991-09-12,48.63,48.88,48.13,48.88,492400,9.46
+1991-09-11,48.88,48.88,48.25,48.63,550800,9.41
+1991-09-10,48.75,48.88,48.38,48.88,373600,9.46
+1991-09-09,48.88,49.13,48.75,49.00,634000,9.48
+1991-09-06,49.38,49.50,48.75,48.88,974400,9.46
+1991-09-05,49.38,49.38,49.00,49.25,491800,9.53
+1991-09-04,49.88,50.00,49.00,49.25,733800,9.53
+1991-09-03,49.88,50.63,49.50,50.00,490400,9.68
+1991-08-30,49.50,49.88,49.38,49.88,347800,9.65
+1991-08-29,49.88,50.13,49.38,49.50,609600,9.58
+1991-08-28,49.38,50.38,49.38,50.25,676600,9.72
+1991-08-27,49.50,49.63,49.13,49.50,378600,9.58
+1991-08-26,49.00,49.38,48.63,49.38,428000,9.56
+1991-08-23,47.75,49.25,47.63,49.25,1395800,9.53
+1991-08-22,47.50,48.00,47.25,48.00,457000,9.29
+1991-08-21,46.63,47.50,46.50,47.50,482400,9.19
+1991-08-20,46.25,46.38,45.38,46.13,705800,8.93
+1991-08-19,45.25,45.88,45.13,45.50,784000,8.80
+1991-08-16,47.75,47.88,45.63,46.38,1207200,8.97
+1991-08-15,47.25,48.00,47.13,47.50,475000,9.19
+1991-08-14,47.75,47.75,46.88,47.13,722600,9.12
+1991-08-13,47.75,48.13,47.38,47.50,590800,9.19
+1991-08-12,47.63,47.88,47.38,47.75,300000,9.24
+1991-08-09,48.00,48.25,47.63,47.63,588000,9.22
+1991-08-08,48.00,48.50,47.88,48.00,628600,9.29
+1991-08-07,48.25,48.38,48.00,48.13,437000,9.31
+1991-08-06,46.75,48.38,46.63,48.38,1295200,9.36
+1991-08-05,47.00,47.13,46.25,46.63,324000,9.02
+1991-08-02,47.63,47.88,46.88,47.25,475000,9.14
+1991-08-01,47.88,47.88,46.88,47.25,640400,9.14
+1991-07-31,48.38,48.50,47.50,47.88,484800,9.26
+1991-07-30,49.00,49.00,48.25,48.38,566400,9.36
+1991-07-29,48.50,48.88,48.25,48.88,426600,9.46
+1991-07-26,49.38,49.38,48.50,48.50,1461600,9.38
+1991-07-25,47.75,48.25,47.75,48.00,279400,9.29
+1991-07-24,48.25,48.38,47.63,47.63,346200,9.22
+1991-07-23,48.50,48.75,47.75,48.00,448400,9.29
+1991-07-22,48.50,48.63,48.00,48.50,710600,9.38
+1991-07-19,47.50,48.25,47.00,48.25,1039600,9.34
+1991-07-18,46.25,47.38,46.25,47.38,294200,9.17
+1991-07-17,46.50,47.00,46.25,46.25,473000,8.95
+1991-07-16,46.25,46.75,46.00,46.50,579200,9.00
+1991-07-15,46.63,46.75,46.25,46.25,329400,8.95
+1991-07-12,47.00,47.13,46.13,46.50,545200,9.00
+1991-07-11,46.88,47.13,46.25,46.88,546000,9.07
+1991-07-10,46.50,47.50,46.13,46.88,800200,9.07
+1991-07-09,47.13,47.25,46.50,46.50,618600,9.00
+1991-07-08,46.50,47.25,46.13,47.00,450800,9.09
+1991-07-05,46.50,47.13,46.13,46.75,305200,9.05
+1991-07-03,46.63,47.25,46.00,46.88,538000,9.07
+1991-07-02,48.88,48.88,47.50,47.88,725400,9.14
+1991-07-01,48.13,49.00,47.75,49.00,1005000,9.36
+1991-06-28,46.75,47.25,46.63,47.25,959800,9.02
+1991-06-27,46.63,47.13,46.50,47.13,1448600,9.00
+1991-06-26,46.38,46.75,45.88,46.50,985200,8.88
+1991-06-25,45.63,46.50,45.38,46.50,397800,8.88
+1991-06-24,45.63,46.25,45.38,45.38,499600,8.67
+1991-06-21,45.00,46.00,44.88,46.00,1332600,8.78
+1991-06-20,45.25,45.75,45.00,45.25,664200,8.64
+1991-06-19,45.88,46.00,45.50,45.50,455800,8.69
+1991-06-18,46.38,46.75,46.00,46.25,535400,8.83
+1991-06-17,46.50,46.75,46.25,46.63,486600,8.90
+1991-06-14,45.75,46.75,45.75,46.75,729800,8.93
+1991-06-13,44.75,45.75,44.63,45.75,553000,8.74
+1991-06-12,44.38,45.00,44.13,44.75,787800,8.55
+1991-06-11,44.38,44.75,44.38,44.50,775600,8.50
+1991-06-10,44.75,44.75,44.38,44.38,712600,8.47
+1991-06-07,44.38,44.63,44.25,44.63,715000,8.52
+1991-06-06,44.75,44.88,44.38,44.50,808200,8.50
+1991-06-05,45.25,45.63,44.63,44.63,1185800,8.52
+1991-06-04,46.00,46.13,45.25,45.25,981800,8.64
+1991-06-03,47.00,47.00,45.63,46.25,946400,8.83
+1991-05-31,47.38,47.75,46.75,47.13,927400,9.00
+1991-05-30,46.13,47.50,46.00,47.50,1071800,9.07
+1991-05-29,46.38,46.38,45.88,46.38,750000,8.86
+1991-05-28,46.00,46.25,45.63,46.25,552200,8.83
+1991-05-24,45.63,46.75,45.63,45.75,597800,8.74
+1991-05-23,46.38,46.50,45.63,46.00,582800,8.78
+1991-05-22,46.75,46.88,46.00,46.50,654200,8.88
+1991-05-21,46.25,47.13,46.13,46.75,429200,8.93
+1991-05-20,47.13,47.13,46.25,46.38,440400,8.86
+1991-05-17,46.75,47.13,46.50,47.13,1019400,9.00
+1991-05-16,47.00,47.50,46.38,47.25,1070200,9.02
+1991-05-15,46.13,46.88,46.00,46.63,776200,8.90
+1991-05-14,46.00,46.13,45.50,46.13,1135800,8.81
+1991-05-13,45.88,46.38,45.50,46.25,1402400,8.83
+1991-05-10,46.88,47.00,44.88,45.50,1606400,8.69
+1991-05-09,47.63,47.88,46.50,46.75,1400200,8.93
+1991-05-08,48.13,48.50,47.88,48.00,985000,9.17
+1991-05-07,48.88,49.13,48.13,48.13,578400,9.19
+1991-05-06,48.38,48.88,48.25,48.63,321000,9.29
+1991-05-03,48.88,48.88,48.25,48.63,409000,9.29
+1991-05-02,50.13,50.13,48.75,49.13,357000,9.38
+1991-05-01,50.00,50.38,49.25,50.13,1137400,9.57
+1991-04-30,48.25,50.00,48.25,50.00,1330400,9.55
+1991-04-29,48.25,49.00,48.00,48.25,788200,9.21
+1991-04-26,47.75,48.25,47.63,48.13,674400,9.19
+1991-04-25,48.50,48.50,47.38,47.88,809200,9.14
+1991-04-24,48.88,49.13,48.13,48.75,404200,9.31
+1991-04-23,49.00,49.38,48.38,49.00,381200,9.36
+1991-04-22,48.50,48.88,48.38,48.88,602000,9.33
+1991-04-19,49.00,49.25,48.13,48.63,1098400,9.29
+1991-04-18,49.00,50.00,48.88,49.00,891600,9.36
+1991-04-17,49.63,50.00,49.00,49.13,1018600,9.38
+1991-04-16,50.38,50.38,49.63,49.88,585600,9.52
+1991-04-15,51.00,51.00,50.25,50.38,714200,9.62
+1991-04-12,50.25,50.88,50.13,50.88,757800,9.72
+1991-04-11,49.50,50.63,49.50,50.00,515600,9.55
+1991-04-10,49.25,49.63,48.75,49.25,564400,9.40
+1991-04-09,49.75,50.00,49.00,49.38,697800,9.43
+1991-04-08,49.88,50.13,48.88,49.88,913800,9.52
+1991-04-05,50.88,50.88,49.75,49.75,1178400,9.50
+1991-04-04,50.88,51.00,50.13,50.75,803000,9.69
+1991-04-03,52.50,52.75,51.25,51.63,944400,9.74
+1991-04-02,51.38,52.75,51.25,52.25,685800,9.86
+1991-04-01,51.13,52.00,51.00,51.13,844600,9.64
+1991-03-28,50.38,52.00,50.38,51.38,508200,9.69
+1991-03-27,50.63,50.88,50.00,50.38,622600,9.50
+1991-03-26,50.50,51.25,50.13,51.00,690400,9.62
+1991-03-25,50.13,50.88,50.13,50.50,546400,9.53
+1991-03-22,50.00,50.38,49.50,50.00,491200,9.43
+1991-03-21,50.00,50.38,49.75,50.00,1155000,9.43
+1991-03-20,48.50,49.50,48.38,49.25,608600,9.29
+1991-03-19,48.88,49.50,48.75,48.75,587400,9.20
+1991-03-18,48.25,49.38,48.00,49.25,1968200,9.29
+1991-03-15,47.88,48.13,47.38,47.88,2067000,9.03
+1991-03-14,47.50,47.88,46.75,47.13,872200,8.89
+1991-03-13,47.50,47.88,47.25,47.50,662200,8.96
+1991-03-12,48.13,48.75,47.00,47.13,1089200,8.89
+1991-03-11,48.25,48.38,47.88,48.13,1098000,9.08
+1991-03-08,47.88,48.50,47.75,48.38,1032800,9.13
+1991-03-07,47.38,48.13,47.38,47.63,967800,8.98
+1991-03-06,48.13,48.50,47.25,47.38,1163600,8.94
+1991-03-05,48.25,48.75,48.00,48.00,1666800,9.05
+1991-03-04,49.00,49.25,48.00,48.00,767200,9.05
+1991-03-01,48.75,49.25,48.63,48.88,1351000,9.22
+1991-02-28,49.13,49.38,48.75,49.00,739400,9.24
+1991-02-27,48.75,49.38,48.63,49.13,847200,9.27
+1991-02-26,48.50,48.88,48.38,48.88,735600,9.22
+1991-02-25,49.25,49.25,48.13,48.50,811600,9.15
+1991-02-22,49.00,49.75,48.38,48.63,993800,9.17
+1991-02-21,49.38,49.88,49.25,49.38,499200,9.31
+1991-02-20,50.25,50.38,49.13,49.25,673200,9.29
+1991-02-19,50.75,50.75,50.13,50.38,676000,9.50
+1991-02-15,51.00,51.38,50.50,50.88,1104600,9.60
+1991-02-14,51.75,52.00,50.38,50.75,905800,9.57
+1991-02-13,51.13,51.88,51.00,51.88,893400,9.79
+1991-02-12,51.13,52.63,51.13,51.13,924400,9.64
+1991-02-11,50.25,52.00,50.25,51.88,1048000,9.79
+1991-02-08,50.13,50.50,50.00,50.38,547400,9.50
+1991-02-07,50.00,50.75,49.88,49.88,1351200,9.41
+1991-02-06,48.25,49.88,48.00,49.50,1074800,9.34
+1991-02-05,48.38,48.88,48.00,48.50,902800,9.15
+1991-02-04,48.00,48.63,47.88,48.38,661600,9.13
+1991-02-01,48.50,49.00,48.00,48.00,1377200,9.05
+1991-01-31,47.75,48.50,47.75,48.50,1063400,9.15
+1991-01-30,47.88,48.75,47.63,47.63,515400,8.98
+1991-01-29,48.88,48.88,47.63,48.13,533000,9.08
+1991-01-28,48.88,49.38,48.75,49.13,477000,9.27
+1991-01-25,48.25,48.75,48.25,48.75,532400,9.20
+1991-01-24,48.00,49.00,48.00,48.13,724200,9.08
+1991-01-23,49.25,49.63,47.63,47.63,1395600,8.98
+1991-01-22,53.88,54.00,49.75,50.00,1472600,9.43
+1991-01-21,52.88,54.13,52.75,54.00,568000,10.19
+1991-01-18,52.13,53.25,51.88,53.25,1373400,10.04
+1991-01-17,50.00,52.25,49.50,52.25,1289200,9.86
+1991-01-16,49.00,49.38,48.38,48.63,445000,9.17
+1991-01-15,49.00,49.38,48.88,49.38,424200,9.31
+1991-01-14,49.00,49.13,48.88,49.00,815000,9.24
+1991-01-11,49.38,49.88,49.25,49.88,371000,9.41
+1991-01-10,48.75,49.50,48.75,49.25,534200,9.29
+1991-01-09,49.25,50.25,48.00,48.50,701200,9.15
+1991-01-08,48.88,49.13,48.00,48.75,955800,9.20
+1991-01-07,50.25,50.50,48.75,48.75,732800,9.20
+1991-01-04,51.75,51.88,50.75,50.75,679000,9.57
+1991-01-03,52.75,52.75,51.63,52.13,978400,9.72
+1991-01-02,53.38,53.50,52.38,52.63,703600,9.81
+1990-12-31,53.75,53.88,53.50,53.63,159800,10.00
+1990-12-28,54.13,54.38,53.25,53.88,399000,10.05
+1990-12-27,55.25,55.63,54.25,54.38,446800,10.14
+1990-12-26,55.50,55.50,55.25,55.25,230400,10.30
+1990-12-24,55.38,55.50,55.25,55.38,448000,10.33
+1990-12-21,56.25,56.25,55.38,55.75,1719600,10.40
+1990-12-20,55.25,55.50,54.63,55.13,496600,10.28
+1990-12-19,56.00,56.25,55.50,56.00,625200,10.44
+1990-12-18,54.75,56.25,54.75,56.00,921200,10.44
+1990-12-17,54.75,55.25,54.63,55.00,500800,10.26
+1990-12-14,55.25,55.38,54.63,55.00,425200,10.26
+1990-12-13,55.50,55.75,55.00,55.25,643400,10.30
+1990-12-12,55.13,55.75,55.00,55.75,844600,10.40
+1990-12-11,55.88,55.88,54.88,55.13,916400,10.28
+1990-12-10,55.38,56.25,55.25,56.13,730800,10.47
+1990-12-07,55.38,56.00,55.38,55.63,573400,10.37
+1990-12-06,55.75,56.00,55.13,55.63,697400,10.37
+1990-12-05,55.00,55.25,54.63,55.25,511200,10.30
+1990-12-04,54.50,55.38,54.00,55.13,613800,10.28
+1990-12-03,54.50,54.88,54.13,54.50,478400,10.16
+1990-11-30,53.13,54.50,53.00,54.38,795200,10.14
+1990-11-29,53.00,53.50,52.88,53.13,484600,9.91
+1990-11-28,52.88,53.75,52.75,53.25,455600,9.93
+1990-11-27,53.00,53.38,52.25,53.13,615800,9.91
+1990-11-26,52.88,52.88,52.38,52.75,694400,9.84
+1990-11-23,53.13,53.38,52.88,53.13,287000,9.91
+1990-11-21,53.25,53.38,52.50,53.13,471400,9.91
+1990-11-20,53.38,53.63,53.13,53.13,793600,9.91
+1990-11-19,53.50,53.50,53.00,53.38,629200,9.95
+1990-11-16,52.75,53.00,52.38,53.00,1187200,9.88
+1990-11-15,53.00,53.13,52.13,52.50,609200,9.79
+1990-11-14,52.88,53.75,52.63,53.25,940400,9.93
+1990-11-13,54.25,54.38,52.75,52.88,616800,9.86
+1990-11-12,53.25,54.50,53.25,54.50,827400,10.16
+1990-11-09,52.13,53.13,51.88,53.00,793200,9.88
+1990-11-08,50.25,52.25,50.25,51.50,733600,9.60
+1990-11-07,51.75,52.00,49.75,50.38,671200,9.40
+1990-11-06,53.38,53.38,52.00,52.13,644800,9.72
+1990-11-05,52.75,53.50,52.50,53.50,913000,9.98
+1990-11-02,52.88,53.00,51.88,52.75,1446000,9.84
+1990-11-01,52.63,53.13,52.25,52.88,2104800,9.86
+1990-10-31,50.88,52.25,50.88,52.25,1133200,9.74
+1990-10-30,50.00,51.00,50.00,50.88,1019400,9.49
+1990-10-29,49.63,50.50,49.50,50.00,621600,9.32
+1990-10-26,49.63,50.00,49.25,49.75,646600,9.28
+1990-10-25,51.00,51.13,50.00,50.13,764400,9.35
+1990-10-24,51.00,51.25,50.38,51.00,701000,9.51
+1990-10-23,52.75,52.75,51.38,51.50,1256400,9.60
+1990-10-22,52.00,52.88,51.63,52.75,1076000,9.84
+1990-10-19,50.88,52.50,50.75,52.00,2096600,9.70
+1990-10-18,49.25,50.50,49.25,50.50,1354200,9.42
+1990-10-17,49.00,49.88,48.88,49.25,744000,9.18
+1990-10-16,49.63,49.63,48.63,49.13,785000,9.16
+1990-10-15,48.50,49.50,48.38,49.38,1488600,9.21
+1990-10-12,46.25,48.25,46.00,47.75,1076400,8.90
+1990-10-11,46.88,46.88,46.13,46.13,1008800,8.60
+1990-10-10,47.75,48.00,46.25,46.50,1180800,8.67
+1990-10-09,48.50,48.75,48.00,48.00,757400,8.95
+1990-10-08,48.00,48.75,48.00,48.50,410800,9.04
+1990-10-05,47.13,49.00,46.75,47.88,653400,8.93
+1990-10-04,47.75,48.38,47.50,48.13,693200,8.98
+1990-10-03,49.00,49.00,48.00,48.00,1090000,8.95
+1990-10-02,49.38,49.88,49.25,49.63,1285000,9.15
+1990-10-01,47.38,49.13,46.75,49.13,1749400,9.05
+1990-09-28,46.25,47.75,46.00,47.25,969200,8.71
+1990-09-27,46.50,47.13,45.50,46.63,523600,8.59
+1990-09-26,46.00,46.75,45.00,46.00,811200,8.48
+1990-09-25,45.50,46.38,45.38,46.25,481000,8.52
+1990-09-24,46.13,46.13,45.38,45.50,470600,8.38
+1990-09-21,45.63,46.38,45.50,46.25,1329200,8.52
+1990-09-20,45.13,46.00,44.75,45.50,761600,8.38
+1990-09-19,45.38,45.50,44.50,45.38,908400,8.36
+1990-09-18,45.25,45.63,44.38,45.63,1021400,8.41
+1990-09-17,44.50,45.50,44.25,45.38,595000,8.36
+1990-09-14,43.75,45.00,43.25,44.75,825200,8.25
+1990-09-13,43.50,44.63,43.25,43.75,812000,8.06
+1990-09-12,42.38,43.50,42.38,43.50,856200,8.02
+1990-09-11,42.88,43.00,42.00,42.50,287400,7.83
+1990-09-10,43.75,43.75,40.25,42.38,495200,7.81
+1990-09-07,41.50,43.75,41.50,42.88,610000,7.90
+1990-09-06,42.00,42.13,40.88,41.25,472800,7.60
+1990-09-05,42.63,43.00,41.88,42.13,443200,7.76
+1990-09-04,42.13,42.38,41.75,42.38,454000,7.81
+1990-08-31,41.25,42.75,40.75,42.75,545000,7.88
+1990-08-30,42.88,43.25,40.63,41.13,893200,7.58
+1990-08-29,41.50,43.50,41.38,43.13,469800,7.95
+1990-08-28,42.50,42.50,41.25,41.75,379800,7.69
+1990-08-27,43.00,43.25,42.25,42.50,1285400,7.83
+1990-08-24,41.25,41.75,39.50,40.13,1616800,7.39
+1990-08-23,40.50,42.38,40.38,41.38,671200,7.63
+1990-08-22,44.88,45.00,42.25,42.88,768600,7.90
+1990-08-21,44.75,45.00,43.25,44.63,674600,8.22
+1990-08-20,45.00,45.88,44.88,45.25,407200,8.34
+1990-08-17,45.38,45.88,44.75,45.13,1431600,8.32
+1990-08-16,46.00,46.13,45.13,45.25,427000,8.34
+1990-08-15,46.88,47.00,45.88,46.50,340600,8.57
+1990-08-14,45.88,46.75,45.13,46.00,310200,8.48
+1990-08-13,45.75,46.25,45.13,46.13,337200,8.50
+1990-08-10,46.38,46.38,45.38,45.75,563000,8.43
+1990-08-09,46.50,46.50,45.75,46.13,608400,8.50
+1990-08-08,46.13,46.75,45.63,46.50,709200,8.57
+1990-08-07,47.25,47.38,45.75,45.75,713000,8.43
+1990-08-06,45.75,46.63,45.50,46.13,808200,8.50
+1990-08-03,48.63,48.88,47.50,48.25,906200,8.89
+1990-08-02,49.63,49.63,48.00,49.00,544200,9.03
+1990-08-01,49.25,50.25,49.25,49.88,1240200,9.19
+1990-07-31,48.00,49.38,47.88,49.38,844600,9.10
+1990-07-30,46.25,47.75,45.75,47.63,654200,8.78
+1990-07-27,46.75,47.00,45.75,46.38,785600,8.55
+1990-07-26,47.63,47.63,46.38,46.88,423200,8.64
+1990-07-25,46.63,47.50,46.50,47.38,467000,8.73
+1990-07-24,46.25,46.88,45.25,46.88,717400,8.64
+1990-07-23,46.63,47.00,45.00,46.25,1011000,8.52
+1990-07-20,46.13,47.25,45.88,46.88,1177400,8.64
+1990-07-19,45.13,46.25,44.88,46.25,864000,8.52
+1990-07-18,45.63,46.00,45.13,45.38,764000,8.36
+1990-07-17,47.25,47.50,45.50,46.38,774200,8.55
+1990-07-16,46.88,47.38,46.50,47.25,970400,8.71
+1990-07-13,46.75,47.00,46.00,46.63,1144600,8.59
+1990-07-12,46.38,46.75,45.13,46.63,1319600,8.59
+1990-07-11,47.38,47.38,45.63,46.50,1615800,8.57
+1990-07-10,47.88,47.88,47.25,47.25,636400,8.71
+1990-07-09,48.50,48.50,48.00,48.25,351400,8.89
+1990-07-06,48.38,48.75,48.25,48.38,648600,8.92
+1990-07-05,49.50,49.63,48.38,48.63,594400,8.96
+1990-07-03,50.25,50.38,49.75,49.75,444000,9.17
+1990-07-02,49.63,50.75,49.50,50.75,1441800,9.24
+1990-06-29,50.13,50.13,49.38,49.63,737000,9.04
+1990-06-28,50.13,50.38,49.75,50.13,347000,9.13
+1990-06-27,48.88,50.25,48.75,50.00,477000,9.11
+1990-06-26,49.13,49.75,49.00,49.13,608600,8.95
+1990-06-25,49.13,49.38,48.63,48.75,602800,8.88
+1990-06-22,50.38,50.38,48.00,48.88,711400,8.90
+1990-06-21,50.25,50.25,49.63,50.25,396400,9.15
+1990-06-20,49.63,50.00,49.25,49.88,425000,9.08
+1990-06-19,50.00,50.50,49.25,49.75,801400,9.06
+1990-06-18,51.00,51.25,50.00,50.00,783600,9.11
+1990-06-15,51.25,51.50,50.75,51.13,1772800,9.31
+1990-06-14,52.38,52.38,51.25,51.75,334800,9.43
+1990-06-13,52.38,52.63,51.63,52.38,474400,9.54
+1990-06-12,51.38,52.88,51.25,52.63,521800,9.59
+1990-06-11,51.25,51.88,51.25,51.50,320400,9.38
+1990-06-08,51.50,52.00,51.13,51.25,376200,9.33
+1990-06-07,52.13,52.25,51.00,51.63,400600,9.40
+1990-06-06,52.00,52.38,51.00,52.25,399800,9.52
+1990-06-05,52.13,52.63,51.75,52.13,475400,9.49
+1990-06-04,52.00,52.88,51.25,52.38,686000,9.54
+1990-06-01,51.88,52.25,51.63,52.00,511600,9.47
+1990-05-31,51.75,52.13,51.63,52.13,338600,9.49
+1990-05-30,52.75,52.88,51.50,52.00,569600,9.47
+1990-05-29,51.00,52.63,51.00,52.50,543600,9.56
+1990-05-25,51.25,51.63,51.00,51.00,580800,9.29
+1990-05-24,52.75,52.88,51.38,51.63,511200,9.40
+1990-05-23,52.75,52.88,52.00,52.88,508400,9.63
+1990-05-22,53.38,53.38,51.50,52.75,609000,9.61
+1990-05-21,52.75,53.50,52.63,52.88,568600,9.63
+1990-05-18,52.75,53.25,52.25,53.13,1156800,9.68
+1990-05-17,52.38,53.00,52.00,52.50,553800,9.56
+1990-05-16,52.25,52.50,51.63,52.50,567800,9.56
+1990-05-15,52.38,53.00,52.13,52.25,459200,9.52
+1990-05-14,51.63,53.75,51.50,52.75,985000,9.61
+1990-05-11,50.13,51.75,49.75,51.63,1356600,9.40
+1990-05-10,49.63,50.25,49.50,49.88,647400,9.08
+1990-05-09,49.75,50.25,49.25,49.75,1027200,9.06
+1990-05-08,49.63,50.00,49.38,49.75,672200,9.06
+1990-05-07,49.00,49.75,48.75,49.50,590200,9.02
+1990-05-04,48.38,49.00,48.13,48.88,779600,8.90
+1990-05-03,47.63,48.38,47.63,47.88,529400,8.72
+1990-05-02,47.13,47.50,47.13,47.38,534200,8.63
+1990-05-01,94.00,94.75,93.75,94.50,1282000,8.61
+1990-04-30,92.75,93.62,92.25,93.50,919600,8.51
+1990-04-27,94.00,94.25,92.50,92.75,528800,8.45
+1990-04-26,93.87,94.00,92.75,93.62,517200,8.53
+1990-04-25,93.87,94.25,93.50,93.87,373200,8.55
+1990-04-24,94.50,94.62,93.25,93.37,400400,8.50
+1990-04-23,95.37,95.50,94.00,94.25,504800,8.58
+1990-04-20,96.00,96.00,94.75,95.50,971200,8.70
+1990-04-19,96.25,96.75,95.62,95.87,830800,8.73
+1990-04-18,98.25,98.50,96.75,97.00,852400,8.83
+1990-04-17,97.37,98.25,97.00,97.87,1008000,8.91
+1990-04-16,96.50,97.75,96.50,97.62,753200,8.89
+1990-04-12,95.00,96.50,95.00,96.25,898000,8.77
+1990-04-11,94.37,94.87,94.12,94.87,1446800,8.64
+1990-04-10,94.12,94.25,93.75,94.12,547600,8.57
+1990-04-09,93.75,94.37,93.75,94.37,524800,8.59
+1990-04-06,94.25,94.75,94.12,94.62,694000,8.62
+1990-04-05,94.25,95.00,94.12,94.12,926800,8.57
+1990-04-04,95.87,96.12,94.25,95.00,1482000,8.65
+1990-04-03,95.62,97.25,95.25,96.87,724000,8.71
+1990-04-02,93.75,95.50,93.62,95.25,731600,8.57
+1990-03-30,93.50,95.25,93.37,94.37,1507200,8.49
+1990-03-29,93.62,93.87,93.12,93.50,478400,8.41
+1990-03-28,93.00,93.87,93.00,93.50,740000,8.41
+1990-03-27,91.62,93.37,91.62,93.25,475200,8.39
+1990-03-26,92.37,92.62,91.50,92.00,919600,8.28
+1990-03-23,90.37,91.75,90.25,91.62,922400,8.24
+1990-03-22,90.25,90.75,89.37,90.37,584800,8.13
+1990-03-21,91.00,91.25,90.50,90.62,662800,8.15
+1990-03-20,91.50,91.75,90.50,91.00,980400,8.19
+1990-03-19,90.87,92.00,90.37,91.75,709600,8.25
+1990-03-16,91.50,91.62,90.62,91.00,2003600,8.19
+1990-03-15,90.62,91.25,90.12,90.37,633200,8.13
+1990-03-14,91.50,91.75,87.75,90.62,921600,8.15
+1990-03-13,92.75,93.00,91.00,91.62,606400,8.24
+1990-03-12,92.62,93.25,92.50,93.00,496400,8.37
+1990-03-09,93.62,93.87,92.25,92.87,650400,8.35
+1990-03-08,92.50,94.12,92.12,93.75,538000,8.43
+1990-03-07,94.00,94.00,92.12,92.75,1005600,8.34
+1990-03-06,91.87,93.75,91.50,93.62,954800,8.42
+1990-03-05,91.25,92.12,90.87,91.50,1010400,8.23
+1990-03-02,91.37,91.50,90.50,91.25,811200,8.21
+1990-03-01,89.87,91.12,89.87,90.87,775600,8.17
+1990-02-28,88.62,90.75,88.62,89.87,622000,8.08
+1990-02-27,87.87,89.12,87.75,88.87,971600,7.99
+1990-02-26,86.87,88.00,86.87,88.00,600000,7.92
+1990-02-23,86.37,87.62,86.37,86.87,844800,7.81
+1990-02-22,87.00,88.50,86.62,86.62,1318400,7.79
+1990-02-21,86.00,87.00,86.00,86.75,1460000,7.80
+1990-02-20,89.75,89.75,86.50,87.25,1317200,7.85
+1990-02-16,92.37,92.50,90.50,91.00,907200,8.19
+1990-02-15,91.25,92.50,91.25,92.12,725200,8.29
+1990-02-14,91.62,92.62,91.37,91.75,470800,8.25
+1990-02-13,92.25,92.25,90.75,91.75,547200,8.25
+1990-02-12,92.37,92.62,91.75,92.12,586400,8.29
+1990-02-09,92.00,93.25,91.37,92.62,747600,8.33
+1990-02-08,92.50,93.00,91.62,91.75,844800,8.25
+1990-02-07,92.25,93.50,92.00,92.75,1105600,8.34
+1990-02-06,95.25,95.50,93.50,93.50,858800,8.41
+1990-02-05,97.12,97.25,96.12,96.25,669600,8.66
+1990-02-02,97.62,98.12,97.37,97.87,1340000,8.80
+1990-02-01,98.25,98.75,97.75,98.12,1289200,8.83
+1990-01-31,95.12,97.75,94.87,97.75,942800,8.79
+1990-01-30,95.00,95.37,94.37,94.75,842400,8.52
+1990-01-29,95.12,96.00,94.62,95.12,870000,8.56
+1990-01-26,94.37,95.50,94.37,94.87,1365200,8.53
+1990-01-25,95.50,95.50,94.62,94.62,1071600,8.51
+1990-01-24,95.37,95.37,94.00,95.00,1158400,8.55
+1990-01-23,95.00,96.00,94.00,95.75,1546000,8.61
+1990-01-22,97.75,98.50,93.87,94.25,1741200,8.48
+1990-01-19,98.00,99.00,97.75,98.75,1944400,8.88
+1990-01-18,96.62,98.00,96.62,97.75,2024800,8.79
+1990-01-17,99.25,99.87,97.62,98.00,1444400,8.82
+1990-01-16,98.00,99.62,98.00,99.37,1506800,8.94
+1990-01-15,98.00,99.00,97.62,98.37,814800,8.85
+1990-01-12,100.00,101.00,98.00,98.00,2349200,8.82
+1990-01-11,103.25,103.25,102.25,102.37,861600,9.21
+1990-01-10,103.75,104.00,101.25,102.00,1689600,9.18
+1990-01-09,107.50,107.75,104.50,104.75,962000,9.42
+1990-01-08,106.00,108.00,105.75,107.75,945600,9.69
+1990-01-05,108.87,108.87,106.00,106.87,1449200,9.61
+1990-01-04,112.50,112.62,108.50,109.37,1197600,9.84
+1990-01-03,114.00,114.25,112.87,113.75,912800,10.13
+1990-01-02,111.75,114.00,111.00,114.00,1172800,10.16
+1989-12-29,109.75,112.25,109.75,111.25,694400,9.91
+1989-12-28,109.25,109.62,108.87,109.50,776800,9.75
+1989-12-27,108.25,109.25,108.00,109.12,350000,9.72
+1989-12-26,108.87,109.00,108.25,108.25,155200,9.64
+1989-12-22,107.37,109.75,107.37,109.12,1599600,9.72
+1989-12-21,108.00,108.00,107.12,107.12,917600,9.54
+1989-12-20,107.75,108.75,107.00,107.25,952800,9.55
+1989-12-19,108.87,108.87,106.62,107.75,1042800,9.60
+1989-12-18,111.50,111.50,107.75,108.87,1031600,9.70
+1989-12-15,111.75,112.00,109.75,112.00,1908800,9.98
+1989-12-14,111.00,111.75,110.62,111.50,1143200,9.93
+1989-12-13,109.37,112.25,109.37,111.50,667200,9.93
+1989-12-12,107.00,109.75,107.00,109.62,856400,9.77
+1989-12-11,106.25,107.00,106.25,107.00,442800,9.53
+1989-12-08,106.25,106.87,106.12,106.62,286000,9.50
+1989-12-07,106.00,106.37,105.75,106.00,461200,9.44
+1989-12-06,106.00,106.12,105.75,105.75,483600,9.42
+1989-12-05,106.87,106.87,105.87,106.12,293200,9.45
+1989-12-04,106.50,107.00,105.87,107.00,534400,9.53
+1989-12-01,103.50,106.87,103.50,106.50,824400,9.49
+1989-11-30,102.37,103.37,102.25,103.00,414000,9.18
+1989-11-29,102.62,102.62,101.62,102.00,547200,9.09
+1989-11-28,102.75,102.75,102.12,102.50,740800,9.13
+1989-11-27,102.62,103.12,102.37,102.50,1367200,9.13
+1989-11-24,102.00,102.75,102.00,102.75,314400,9.15
+1989-11-22,102.37,102.50,102.00,102.25,770000,9.11
+1989-11-21,102.00,102.37,101.75,102.00,976000,9.09
+1989-11-20,103.12,103.37,102.00,102.50,289200,9.13
+1989-11-17,103.12,103.37,102.75,103.37,980000,9.21
+1989-11-16,103.62,103.87,102.75,103.25,587200,9.20
+1989-11-15,103.75,103.87,103.00,103.87,966400,9.25
+1989-11-14,102.75,103.12,102.50,102.62,525600,9.14
+1989-11-13,102.00,102.62,101.62,102.50,728400,9.13
+1989-11-10,101.87,102.00,101.50,102.00,778000,9.09
+1989-11-09,102.12,102.37,101.50,101.62,472800,9.05
+1989-11-08,101.75,103.12,101.75,102.25,959200,9.11
+1989-11-07,101.12,102.50,101.12,101.75,746000,9.06
+1989-11-06,101.75,101.87,101.25,101.37,704800,9.03
+1989-11-03,102.25,102.62,101.87,102.00,746000,9.09
+1989-11-02,102.62,102.62,101.75,102.25,662400,9.11
+1989-11-01,102.87,103.25,102.50,102.62,1569200,9.14
+1989-10-31,100.37,102.25,100.37,102.25,1958800,9.11
+1989-10-30,99.62,100.62,99.62,100.12,760800,8.92
+1989-10-27,100.00,100.37,99.12,99.87,1333200,8.90
+1989-10-26,100.75,101.00,99.75,99.87,1290000,8.90
+1989-10-25,101.75,101.87,100.50,100.87,1756000,8.99
+1989-10-24,101.50,102.37,100.37,101.62,1310000,9.05
+1989-10-23,102.00,102.37,101.37,101.75,1011200,9.06
+1989-10-20,101.00,102.00,100.87,102.00,1124400,9.09
+1989-10-19,99.25,101.37,99.25,100.62,1408400,8.96
+1989-10-18,99.00,100.00,98.62,99.12,642000,8.83
+1989-10-17,98.25,99.62,97.75,99.25,1097200,8.84
+1989-10-16,97.00,99.00,96.50,99.00,2451200,8.82
+1989-10-13,103.12,103.50,97.00,97.50,1580000,8.69
+1989-10-12,103.62,104.62,102.62,103.00,1620800,9.18
+1989-10-11,103.50,103.87,103.12,103.62,1060800,9.23
+1989-10-10,103.12,103.87,103.00,103.50,566800,9.22
+1989-10-09,102.62,103.12,102.62,103.00,231600,9.18
+1989-10-06,102.37,103.25,102.25,102.75,1056000,9.15
+1989-10-05,101.37,102.12,101.12,101.62,778400,9.05
+1989-10-04,99.87,101.75,99.75,101.37,2703600,9.03
+1989-10-03,99.25,99.75,98.87,99.62,1767200,8.87
+1989-10-02,99.75,99.87,99.12,99.75,503200,8.79
+1989-09-29,99.62,100.37,99.50,99.75,1255600,8.79
+1989-09-28,98.75,99.50,98.25,99.50,1089200,8.77
+1989-09-27,97.87,98.37,97.50,98.37,540000,8.67
+1989-09-26,98.00,99.00,97.75,98.25,781600,8.66
+1989-09-25,98.62,98.62,98.12,98.12,522800,8.64
+1989-09-22,97.50,99.00,97.37,99.00,934400,8.72
+1989-09-21,98.00,98.25,97.50,97.62,1120000,8.60
+1989-09-20,98.00,98.00,97.62,98.00,1161200,8.63
+1989-09-19,98.00,98.37,97.87,98.12,1475200,8.64
+1989-09-18,96.87,97.62,96.87,97.62,560400,8.60
+1989-09-15,96.87,97.12,95.25,97.12,4239600,8.56
+1989-09-14,96.25,97.00,95.75,96.75,762800,8.52
+1989-09-13,97.25,97.50,96.00,96.00,1523200,8.46
+1989-09-12,97.00,97.50,96.87,97.00,1208000,8.55
+1989-09-11,97.25,97.37,96.75,96.87,612400,8.53
+1989-09-08,97.37,97.37,96.25,97.00,954400,8.55
+1989-09-07,97.87,98.25,97.25,97.50,409600,8.59
+1989-09-06,98.37,98.37,97.37,97.75,567600,8.61
+1989-09-05,98.50,99.12,98.25,98.37,658400,8.67
+1989-09-01,97.37,98.87,97.37,98.75,629600,8.70
+1989-08-31,96.87,97.62,96.75,97.62,395200,8.60
+1989-08-30,96.25,97.37,96.12,97.12,940800,8.56
+1989-08-29,98.12,98.25,96.62,96.75,535600,8.52
+1989-08-28,98.12,98.37,97.50,98.25,445200,8.66
+1989-08-25,98.87,99.00,98.25,98.37,910000,8.67
+1989-08-24,97.00,99.00,96.62,98.62,861200,8.69
+1989-08-23,95.75,96.75,95.00,96.75,665200,8.52
+1989-08-22,95.25,95.75,95.00,95.50,602400,8.41
+1989-08-21,97.00,97.87,95.62,95.75,820800,8.44
+1989-08-18,96.12,97.00,96.12,97.00,1150800,8.55
+1989-08-17,96.12,96.50,95.50,96.12,600800,8.47
+1989-08-16,95.75,96.50,95.75,96.37,604400,8.49
+1989-08-15,95.00,96.00,95.00,95.87,448000,8.45
+1989-08-14,95.12,96.25,94.25,94.62,751600,8.34
+1989-08-11,98.00,98.00,95.12,95.37,1220800,8.40
+1989-08-10,96.50,96.50,95.75,96.50,1022400,8.50
+1989-08-09,98.25,99.50,97.00,97.00,1179600,8.55
+1989-08-08,97.75,98.50,97.75,98.50,764400,8.68
+1989-08-07,96.12,98.25,95.75,98.00,859600,8.63
+1989-08-04,96.25,96.87,95.87,96.12,1016000,8.47
+1989-08-03,96.87,97.12,96.12,96.62,689600,8.51
+1989-08-02,97.25,97.25,96.12,96.62,832400,8.51
+1989-08-01,96.25,98.75,96.25,97.50,1646400,8.59
+1989-07-31,93.62,95.87,93.50,95.87,1188400,8.45
+1989-07-28,93.62,94.25,93.50,93.87,949600,8.27
+1989-07-27,92.62,93.75,92.62,93.62,801600,8.25
+1989-07-26,91.00,92.25,90.87,92.12,829600,8.12
+1989-07-25,90.12,91.75,90.12,91.25,1384000,8.04
+1989-07-24,90.75,91.12,90.25,90.37,721200,7.96
+1989-07-21,91.25,91.50,91.00,91.25,1621600,8.04
+1989-07-20,91.75,92.50,91.37,91.50,1554000,8.06
+1989-07-19,90.37,92.00,90.37,91.75,1696400,8.08
+1989-07-18,90.25,90.50,89.75,90.25,559200,7.95
+1989-07-17,90.25,90.75,90.25,90.25,677600,7.95
+1989-07-14,91.25,91.25,90.25,90.50,1842000,7.97
+1989-07-13,90.50,91.00,90.37,90.75,969200,8.00
+1989-07-12,90.37,90.50,90.12,90.50,849600,7.97
+1989-07-11,89.62,90.50,89.62,90.50,1286400,7.97
+1989-07-10,89.50,89.87,89.25,89.62,1183200,7.90
+1989-07-07,87.75,89.87,87.75,89.25,863600,7.86
+1989-07-06,87.62,87.87,87.37,87.62,598800,7.72
+1989-07-05,86.75,88.00,86.50,87.75,1741200,7.73
+1989-07-03,86.87,87.25,86.50,87.12,1472800,7.68
+1989-06-30,87.62,87.75,86.25,87.50,1855600,7.61
+1989-06-29,88.00,88.25,87.50,87.75,1521600,7.63
+1989-06-28,89.75,89.75,88.37,88.50,722000,7.70
+1989-06-27,90.00,90.50,89.75,90.00,770000,7.83
+1989-06-26,90.50,91.00,90.00,90.00,608000,7.83
+1989-06-23,88.75,91.00,88.75,91.00,1230400,7.92
+1989-06-22,86.25,88.00,86.25,88.00,1080400,7.66
+1989-06-21,87.62,87.75,86.62,86.75,1162000,7.55
+1989-06-20,87.25,87.62,87.25,87.37,496800,7.60
+1989-06-19,86.87,87.87,86.87,87.50,521600,7.61
+1989-06-16,85.25,87.00,85.25,87.00,2547600,7.57
+1989-06-15,87.00,87.12,85.50,86.12,1007600,7.49
+1989-06-14,87.75,87.87,86.75,87.25,744400,7.59
+1989-06-13,89.12,89.25,87.62,87.62,2043600,7.62
+1989-06-12,90.00,90.00,89.12,89.62,572000,7.80
+1989-06-09,91.25,91.25,89.62,90.12,900800,7.84
+1989-06-08,92.12,92.37,90.75,91.12,709600,7.93
+1989-06-07,90.00,91.75,89.87,91.62,1182800,7.97
+1989-06-06,89.75,89.75,88.12,89.37,1404400,7.77
+1989-06-05,88.62,89.75,88.00,88.37,616000,7.69
+1989-06-02,87.75,89.25,87.62,88.87,678400,7.73
+1989-06-01,86.50,87.37,86.25,87.00,688400,7.57
+1989-05-31,86.25,87.50,86.12,86.87,560800,7.56
+1989-05-30,88.00,88.25,86.00,86.50,656800,7.53
+1989-05-26,86.25,87.75,86.25,87.62,528000,7.62
+1989-05-25,86.25,86.50,86.00,86.25,907200,7.50
+1989-05-24,86.00,86.50,85.87,86.50,708400,7.53
+1989-05-23,87.37,87.37,86.00,86.50,1095600,7.53
+1989-05-22,88.12,88.25,87.25,87.62,1132400,7.62
+1989-05-19,84.87,87.75,84.87,87.12,1747200,7.58
+1989-05-18,84.00,84.87,83.87,84.62,607200,7.36
+1989-05-17,83.12,84.50,83.12,84.12,939200,7.32
+1989-05-16,83.37,83.50,82.87,83.37,638800,7.25
+1989-05-15,84.50,84.50,83.50,83.62,864400,7.27
+1989-05-12,83.00,84.00,82.50,84.00,2164000,7.31
+1989-05-11,81.37,81.87,81.37,81.50,763600,7.09
+1989-05-10,81.00,81.62,80.87,81.25,462400,7.07
+1989-05-09,81.25,81.37,80.87,81.25,723600,7.07
+1989-05-08,81.00,81.62,80.62,81.37,532400,7.08
+1989-05-05,81.75,82.50,81.37,81.50,2453200,7.09
+1989-05-04,81.87,82.12,80.87,81.00,918000,7.05
+1989-05-03,82.50,82.75,82.25,82.37,492800,7.17
+1989-05-02,83.00,83.37,82.87,82.87,579200,7.21
+1989-05-01,83.25,83.37,82.50,82.75,618000,7.20
+1989-04-28,82.00,83.50,82.00,83.37,1553200,7.25
+1989-04-27,81.00,82.62,80.87,82.25,1201200,7.16
+1989-04-26,80.37,81.25,80.25,81.00,622800,7.05
+1989-04-25,80.00,80.75,79.87,80.25,746000,6.98
+1989-04-24,79.62,79.75,79.37,79.75,475600,6.94
+1989-04-21,78.50,79.62,78.50,79.37,1846000,6.90
+1989-04-20,79.25,79.25,78.25,78.75,660000,6.85
+1989-04-19,79.25,79.37,79.00,79.25,651200,6.89
+1989-04-18,78.00,79.62,77.87,79.50,1544000,6.92
+1989-04-17,76.50,77.25,76.37,77.25,750800,6.72
+1989-04-14,76.00,76.87,75.75,76.87,1030000,6.69
+1989-04-13,75.75,75.75,75.25,75.37,650800,6.56
+1989-04-12,76.00,76.12,75.75,75.75,801600,6.59
+1989-04-11,76.00,76.25,75.62,75.75,757600,6.59
+1989-04-10,75.87,76.00,75.62,76.00,476400,6.61
+1989-04-07,75.75,76.00,75.62,76.00,459200,6.61
+1989-04-06,76.12,76.12,75.12,75.62,606000,6.58
+1989-04-05,75.25,76.25,74.87,76.12,2050800,6.62
+1989-04-04,75.50,75.62,75.12,75.25,1961600,6.55
+1989-04-03,76.25,77.00,76.00,76.87,1423600,6.59
+1989-03-31,75.75,76.37,75.75,76.25,664800,6.54
+1989-03-30,75.62,76.00,75.37,75.87,584000,6.51
+1989-03-29,75.75,76.12,75.62,75.75,405200,6.50
+1989-03-28,75.37,76.00,75.25,76.00,775600,6.52
+1989-03-27,74.75,75.37,74.50,75.37,652800,6.46
+1989-03-23,75.00,75.37,74.50,74.87,456400,6.42
+1989-03-22,74.75,75.25,74.62,75.25,514000,6.45
+1989-03-21,74.75,74.87,74.50,74.87,452800,6.42
+1989-03-20,74.37,74.50,74.00,74.50,711600,6.39
+1989-03-17,74.50,74.75,74.25,74.75,2046800,6.41
+1989-03-16,74.37,75.62,74.37,75.62,830800,6.48
+1989-03-15,74.62,74.75,74.12,74.50,586000,6.39
+1989-03-14,74.87,74.87,74.50,74.50,874400,6.39
+1989-03-13,74.62,75.25,74.37,74.87,627200,6.42
+1989-03-10,74.37,74.62,74.00,74.62,1234400,6.40
+1989-03-09,74.37,74.87,74.25,74.75,1436400,6.41
+1989-03-08,74.00,74.50,73.75,74.25,940400,6.37
+1989-03-07,73.37,74.50,73.25,74.12,1289600,6.36
+1989-03-06,73.00,73.87,72.87,73.87,1660000,6.33
+1989-03-03,73.00,73.12,72.62,73.00,516000,6.26
+1989-03-02,72.50,73.25,72.37,73.00,686400,6.26
+1989-03-01,73.37,73.50,72.37,72.62,1258800,6.23
+1989-02-28,73.00,73.12,72.75,73.12,785600,6.27
+1989-02-27,72.50,73.25,72.50,72.87,742000,6.25
+1989-02-24,74.12,74.25,72.87,72.87,963200,6.25
+1989-02-23,73.12,74.37,73.12,74.37,878000,6.38
+1989-02-22,74.50,74.50,73.37,73.37,549600,6.29
+1989-02-21,75.12,75.12,74.50,74.50,677200,6.39
+1989-02-17,75.00,75.37,74.87,75.25,890400,6.45
+1989-02-16,75.37,75.50,74.87,75.25,533600,6.45
+1989-02-15,75.25,75.62,75.12,75.50,694800,6.47
+1989-02-14,75.37,75.62,75.12,75.50,904800,6.47
+1989-02-13,74.25,75.37,74.12,75.37,1201600,6.46
+1989-02-10,74.00,74.50,74.00,74.50,1058000,6.39
+1989-02-09,74.37,75.00,74.25,74.62,913600,6.40
+1989-02-08,75.00,75.25,74.50,74.62,948000,6.40
+1989-02-07,73.00,75.00,73.00,75.00,1286800,6.43
+1989-02-06,73.87,74.00,73.00,73.25,814000,6.28
+1989-02-03,74.25,74.37,73.75,73.87,692000,6.33
+1989-02-02,75.00,75.00,74.50,74.75,960800,6.41
+1989-02-01,75.25,75.50,75.00,75.25,1195600,6.45
+1989-01-31,74.50,75.00,74.00,75.00,911200,6.43
+1989-01-30,75.37,75.37,74.50,74.50,981200,6.39
+1989-01-27,73.87,75.75,73.75,75.37,1495200,6.46
+1989-01-26,72.75,73.87,72.62,73.62,735600,6.31
+1989-01-25,72.50,73.12,72.25,73.12,896000,6.27
+1989-01-24,71.50,73.00,71.50,72.75,1231200,6.24
+1989-01-23,72.00,72.50,71.50,71.50,526800,6.13
+1989-01-20,71.75,72.25,71.50,71.87,597600,6.16
+1989-01-19,71.50,72.00,71.25,72.00,797200,6.17
+1989-01-18,70.50,72.37,70.25,72.00,1028400,6.17
+1989-01-17,70.37,70.75,70.25,70.50,649200,6.05
+1989-01-16,70.00,70.37,70.00,70.37,507200,6.03
+1989-01-13,70.12,70.25,69.75,70.00,794800,6.00
+1989-01-12,70.62,70.62,70.00,70.25,762000,6.02
+1989-01-11,70.25,70.62,70.25,70.62,349600,6.06
+1989-01-10,70.62,70.87,70.12,70.50,250000,6.05
+1989-01-09,70.25,70.87,70.25,70.87,1156400,6.08
+1989-01-06,70.00,70.75,70.00,70.50,482400,6.05
+1989-01-05,70.12,70.50,70.00,70.12,868400,6.01
+1989-01-04,70.37,70.75,69.87,70.37,673200,6.03
+1989-01-03,70.75,70.87,69.37,69.87,1113200,5.99
+1988-12-30,70.87,71.50,70.87,71.12,583200,6.10
+1988-12-29,70.75,71.50,70.75,71.25,358000,6.11
+1988-12-28,70.62,71.00,70.62,70.62,1010400,6.06
+1988-12-27,71.00,71.25,70.62,70.62,1033600,6.06
+1988-12-23,71.00,71.25,70.75,71.25,1204000,6.11
+1988-12-22,72.50,72.62,71.75,71.75,9798800,6.07
+1988-12-21,72.62,72.87,72.37,72.50,1723600,6.13
+1988-12-20,73.25,73.62,72.50,72.62,1069600,6.14
+1988-12-19,73.12,73.62,73.12,73.50,1513200,6.21
+1988-12-16,72.87,73.37,72.75,73.37,2168800,6.20
+1988-12-15,72.50,72.87,72.37,72.50,609600,6.13
+1988-12-14,73.50,73.50,72.37,72.75,838400,6.15
+1988-12-13,73.25,73.87,72.75,73.87,772000,6.24
+1988-12-12,72.87,73.62,72.62,73.00,584800,6.17
+1988-12-09,72.50,73.25,72.37,73.00,933600,6.17
+1988-12-08,72.50,73.00,72.50,72.62,553200,6.14
+1988-12-07,72.25,72.87,72.25,72.62,878800,6.14
+1988-12-06,71.37,72.62,71.37,72.50,654800,6.13
+1988-12-05,70.50,71.62,70.25,71.62,752400,6.05
+1988-12-02,70.25,70.50,69.87,70.50,610000,5.96
+1988-12-01,70.50,70.87,70.25,70.62,623600,5.97
+1988-11-30,70.00,70.87,70.00,70.75,849600,5.98
+1988-11-29,69.62,70.25,69.62,70.25,630400,5.94
+1988-11-28,69.75,70.00,69.62,69.87,336000,5.91
+1988-11-25,70.00,70.12,69.75,70.00,500800,5.92
+1988-11-23,70.12,71.00,70.12,70.50,488800,5.96
+1988-11-22,70.12,70.25,69.75,70.25,699600,5.94
+1988-11-21,70.25,70.37,69.50,70.37,493600,5.95
+1988-11-18,70.12,70.50,69.87,70.50,1685600,5.96
+1988-11-17,70.37,70.37,69.75,70.00,394400,5.92
+1988-11-16,70.62,70.62,69.50,69.87,1114000,5.91
+1988-11-15,70.87,70.87,70.37,70.75,568000,5.98
+1988-11-14,71.25,71.25,70.62,70.62,470000,5.97
+1988-11-11,71.25,71.37,70.87,71.00,753600,6.00
+1988-11-10,71.12,71.75,71.12,71.75,509200,6.07
+1988-11-09,71.25,71.62,71.00,71.37,964000,6.03
+1988-11-08,72.25,72.50,71.75,71.87,788400,6.08
+1988-11-07,72.12,72.25,71.75,71.75,416000,6.07
+1988-11-04,72.12,72.87,72.12,72.37,854000,6.12
+1988-11-03,72.87,73.00,72.50,72.62,391200,6.14
+1988-11-02,73.25,73.25,72.37,73.00,708400,6.17
+1988-11-01,73.62,73.87,73.25,73.50,1379200,6.21
+1988-10-31,72.25,73.62,72.12,73.62,1124800,6.22
+1988-10-28,72.62,73.00,72.25,72.87,457200,6.16
+1988-10-27,73.12,73.25,72.00,72.37,735200,6.12
+1988-10-26,73.50,73.62,72.87,73.37,675200,6.20
+1988-10-25,73.75,74.12,73.37,73.87,603600,6.24
+1988-10-24,73.62,73.75,73.25,73.75,603200,6.23
+1988-10-21,73.12,73.87,73.00,73.87,1108000,6.24
+1988-10-20,71.87,73.37,71.75,73.37,838800,6.20
+1988-10-19,72.75,73.00,71.00,72.00,878400,6.09
+1988-10-18,72.25,72.62,72.00,72.62,413600,6.14
+1988-10-17,72.00,72.50,71.87,72.25,341200,6.11
+1988-10-14,72.25,72.25,71.62,72.25,688400,6.11
+1988-10-13,71.75,72.25,71.62,72.00,634400,6.09
+1988-10-12,72.62,72.62,71.37,72.12,1021600,6.10
+1988-10-11,73.00,73.12,72.50,72.87,540400,6.16
+1988-10-10,73.37,73.62,73.00,73.25,537600,6.19
+1988-10-07,71.87,73.75,71.50,73.62,1836800,6.22
+1988-10-06,71.37,71.50,71.00,71.50,439200,6.04
+1988-10-05,71.75,71.75,71.12,71.37,665200,6.03
+1988-10-04,71.87,71.87,71.37,71.37,378000,6.03
+1988-10-03,72.00,72.12,71.50,72.12,973200,6.10
+1988-09-30,71.75,72.75,71.25,72.00,948800,6.09
+1988-09-29,70.50,71.75,70.37,71.75,966400,6.07
+1988-09-28,70.62,70.75,70.25,70.50,583600,5.96
+1988-09-27,70.50,70.75,70.00,70.75,1684800,5.98
+1988-09-26,70.50,70.50,70.12,70.37,11886800,5.95
+1988-09-23,71.00,71.87,71.00,71.62,2501200,5.97
+1988-09-22,71.25,71.50,70.87,71.00,1470000,5.92
+1988-09-21,71.62,71.62,71.37,71.37,488000,5.95
+1988-09-20,71.00,71.75,71.00,71.62,620000,5.97
+1988-09-19,71.37,71.37,70.75,70.87,800000,5.91
+1988-09-16,70.37,72.00,70.37,71.87,1809600,5.99
+1988-09-15,70.75,71.25,70.50,70.62,624000,5.88
+1988-09-14,71.12,71.25,70.37,71.12,686400,5.93
+1988-09-13,70.50,70.75,70.25,70.75,482800,5.90
+1988-09-12,71.00,71.00,70.62,70.75,657200,5.90
+1988-09-09,70.25,71.12,70.00,71.00,1105600,5.92
+1988-09-08,70.00,70.62,69.87,70.37,557600,5.86
+1988-09-07,69.75,70.25,69.62,70.25,652800,5.85
+1988-09-06,70.12,70.12,69.50,69.62,425200,5.80
+1988-09-02,68.75,70.25,68.75,70.00,1097600,5.83
+1988-09-01,68.62,68.62,67.75,68.25,850400,5.69
+1988-08-31,69.25,69.37,68.62,68.75,600000,5.73
+1988-08-30,69.00,69.37,68.37,69.12,670000,5.76
+1988-08-29,68.62,69.25,68.62,69.00,694400,5.75
+1988-08-26,68.37,69.00,68.37,68.75,528800,5.73
+1988-08-25,69.00,69.12,68.62,68.62,850800,5.72
+1988-08-24,69.12,69.75,69.00,69.75,498000,5.81
+1988-08-23,68.87,69.37,68.37,69.12,595200,5.76
+1988-08-22,69.25,69.25,68.62,68.75,514400,5.73
+1988-08-19,69.12,69.87,69.00,69.00,974800,5.75
+1988-08-18,69.37,69.50,69.00,69.00,509600,5.75
+1988-08-17,69.00,69.50,68.75,69.25,940800,5.77
+1988-08-16,68.25,69.62,68.12,68.87,752400,5.74
+1988-08-15,69.12,69.12,68.50,68.50,540800,5.71
+1988-08-12,68.75,69.37,68.62,69.37,358000,5.78
+1988-08-11,68.50,69.00,68.25,68.75,591600,5.73
+1988-08-10,69.12,69.50,68.37,68.50,1437200,5.71
+1988-08-09,70.75,70.75,69.25,69.25,892000,5.77
+1988-08-08,71.12,71.87,70.62,70.75,600000,5.90
+1988-08-05,71.00,71.37,70.00,71.37,501600,5.95
+1988-08-04,71.87,71.87,71.00,71.37,434800,5.95
+1988-08-03,71.62,71.87,71.37,71.50,612000,5.96
+1988-08-02,72.12,72.25,71.12,71.87,722000,5.99
+1988-08-01,71.25,72.25,71.12,72.12,1540400,6.01
+1988-07-29,69.50,71.12,69.50,71.12,1787200,5.93
+1988-07-28,68.37,69.25,68.25,68.87,811600,5.74
+1988-07-27,68.62,68.62,68.25,68.25,647200,5.69
+1988-07-26,69.00,69.12,68.62,68.75,476800,5.73
+1988-07-25,68.37,68.87,68.37,68.62,277200,5.72
+1988-07-22,69.12,69.62,68.25,68.50,811600,5.71
+1988-07-21,69.62,69.75,69.12,69.12,438800,5.76
+1988-07-20,70.50,70.50,69.37,69.87,552800,5.82
+1988-07-19,70.37,70.87,69.75,70.25,1228800,5.85
+1988-07-18,69.75,70.25,69.62,70.12,639200,5.84
+1988-07-15,69.87,70.50,69.50,70.37,1186000,5.86
+1988-07-14,70.00,70.25,69.50,69.62,815200,5.80
+1988-07-13,70.25,70.50,69.50,69.75,835600,5.81
+1988-07-12,70.37,70.50,70.00,70.12,578400,5.84
+1988-07-11,70.00,70.75,70.00,70.37,395200,5.86
+1988-07-08,70.25,70.75,69.75,70.00,606000,5.83
+1988-07-07,70.25,71.00,70.25,70.50,1196000,5.87
+1988-07-06,73.00,73.12,70.25,70.75,879600,5.90
+1988-07-05,71.37,73.25,71.12,73.25,627200,6.10
+1988-07-01,72.50,72.62,71.00,71.25,866400,5.94
+1988-06-30,70.87,72.12,70.87,71.87,733200,5.99
+1988-06-29,71.50,71.75,70.62,70.62,1213200,5.88
+1988-06-28,71.37,72.12,71.12,72.00,774400,6.00
+1988-06-27,71.75,72.00,70.50,71.00,2812800,5.92
+1988-06-24,73.00,73.37,72.12,72.25,2803200,6.02
+1988-06-23,74.12,74.50,73.75,73.87,1362400,6.07
+1988-06-22,74.00,74.50,73.50,74.37,2020800,6.11
+1988-06-21,71.75,72.62,71.50,72.50,748400,5.96
+1988-06-20,72.12,72.25,71.87,72.00,502000,5.92
+1988-06-17,72.25,72.62,71.87,72.50,2462000,5.96
+1988-06-16,72.75,73.12,71.00,72.00,904000,5.92
+1988-06-15,73.25,73.62,72.50,73.00,703600,6.00
+1988-06-14,72.50,74.00,72.50,73.25,1325200,6.02
+1988-06-13,72.50,72.50,71.12,71.50,537200,5.88
+1988-06-10,72.37,72.75,72.00,72.25,790800,5.94
+1988-06-09,73.12,73.62,72.25,72.25,1106800,5.94
+1988-06-08,71.37,73.62,71.12,73.37,1278000,6.03
+1988-06-07,71.00,71.50,70.50,71.00,586000,5.83
+1988-06-06,71.37,71.50,70.50,71.00,731200,5.83
+1988-06-03,72.00,72.25,71.50,71.75,1250400,5.90
+1988-06-02,72.00,72.37,71.25,71.75,1349600,5.90
+1988-06-01,72.50,73.00,72.00,72.87,2148000,5.99
+1988-05-31,68.62,71.87,68.62,71.87,1198000,5.91
+1988-05-27,69.00,69.12,68.50,68.87,347200,5.66
+1988-05-26,69.00,69.37,68.50,69.25,586800,5.69
+1988-05-25,68.75,69.37,68.75,69.00,760400,5.67
+1988-05-24,67.25,68.50,67.12,68.50,1013200,5.63
+1988-05-23,67.25,67.37,66.62,66.75,699200,5.49
+1988-05-20,66.87,67.00,66.50,67.00,1324400,5.51
+1988-05-19,65.12,66.87,65.00,66.87,640000,5.50
+1988-05-18,66.37,66.75,65.12,65.37,492000,5.37
+1988-05-17,67.75,67.87,66.37,66.50,565200,5.46
+1988-05-16,66.87,67.50,66.87,67.37,328400,5.54
+1988-05-13,66.75,67.50,66.62,66.87,628800,5.50
+1988-05-12,65.62,67.00,65.37,66.50,757200,5.46
+1988-05-11,66.12,66.25,65.50,65.62,491600,5.39
+1988-05-10,65.62,66.50,65.37,66.50,531600,5.46
+1988-05-09,65.25,65.50,65.00,65.37,331200,5.37
+1988-05-06,65.62,65.87,65.00,65.00,573200,5.34
+1988-05-05,66.37,66.50,65.25,65.37,593200,5.37
+1988-05-04,67.62,67.62,66.37,66.50,803200,5.46
+1988-05-03,67.50,67.87,67.50,67.50,320400,5.55
+1988-05-02,67.50,67.87,67.12,67.50,1236000,5.55
+1988-04-29,67.00,67.50,66.25,67.37,1011200,5.54
+1988-04-28,66.87,67.00,66.37,66.50,520000,5.46
+1988-04-27,67.25,67.50,67.00,67.12,510400,5.52
+1988-04-26,67.00,67.87,67.00,67.50,692800,5.55
+1988-04-25,66.50,67.12,66.25,67.12,776000,5.52
+1988-04-22,64.87,66.50,64.75,65.87,836000,5.41
+1988-04-21,64.62,66.00,64.25,64.62,933200,5.31
+1988-04-20,65.00,65.50,64.12,64.62,648000,5.31
+1988-04-19,65.50,66.25,65.00,65.00,430400,5.34
+1988-04-18,66.00,66.12,65.50,65.62,824000,5.39
+1988-04-15,65.87,66.75,65.50,66.62,1174000,5.47
+1988-04-14,68.12,68.25,64.87,66.12,1032400,5.43
+1988-04-13,68.50,69.00,68.00,69.00,606800,5.67
+1988-04-12,68.25,68.75,68.00,68.75,570400,5.65
+1988-04-11,68.75,68.75,68.00,68.50,416000,5.63
+1988-04-08,68.75,69.25,68.50,69.00,831600,5.67
+1988-04-07,68.87,69.25,68.25,68.50,664800,5.63
+1988-04-06,67.25,69.25,67.00,68.50,1056400,5.63
+1988-04-05,66.50,67.37,66.37,67.37,582400,5.54
+1988-04-04,65.87,66.62,65.50,66.62,1223600,5.47
+1988-03-31,65.00,66.25,65.00,66.12,1463600,5.43
+1988-03-30,66.00,66.62,65.00,65.50,1108400,5.38
+1988-03-29,66.50,66.87,66.37,66.62,852000,5.47
+1988-03-28,66.50,67.37,66.50,66.75,2159200,5.49
+1988-03-25,68.25,68.62,67.00,67.12,1908800,5.52
+1988-03-24,69.62,69.75,69.12,69.37,1120800,5.62
+1988-03-23,69.75,70.62,69.12,70.00,647600,5.67
+1988-03-22,70.25,70.50,69.75,70.12,303600,5.68
+1988-03-21,70.25,70.50,70.00,70.25,500400,5.69
+1988-03-18,71.37,71.37,70.37,71.00,2226000,5.75
+1988-03-17,71.25,71.50,70.25,71.12,909200,5.76
+1988-03-16,69.75,71.75,69.50,71.25,1348000,5.77
+1988-03-15,69.25,69.87,69.00,69.87,610800,5.66
+1988-03-14,68.50,69.37,68.50,69.25,508800,5.61
+1988-03-11,68.00,68.75,67.50,68.75,811200,5.57
+1988-03-10,68.75,68.87,67.50,67.50,930800,5.47
+1988-03-09,69.75,69.75,68.87,68.87,1214800,5.58
+1988-03-08,69.87,70.37,69.50,69.50,720000,5.63
+1988-03-07,70.00,70.12,69.75,69.87,396400,5.66
+1988-03-04,71.37,71.37,69.50,70.12,1296800,5.68
+1988-03-03,71.87,71.87,70.87,71.62,792000,5.80
+1988-03-02,72.00,72.25,71.25,72.00,954000,5.83
+1988-03-01,72.25,72.50,71.12,71.87,1204000,5.82
+1988-02-29,71.00,72.25,70.75,72.25,972400,5.85
+1988-02-26,70.37,71.12,70.00,71.00,551600,5.75
+1988-02-25,71.00,71.37,69.25,70.12,873600,5.68
+1988-02-24,71.12,71.50,70.75,70.87,677200,5.74
+1988-02-23,71.87,71.87,70.37,70.87,807600,5.74
+1988-02-22,70.50,71.87,69.87,71.50,1193600,5.79
+1988-02-19,70.00,71.00,69.75,71.00,1566800,5.75
+1988-02-18,70.50,70.87,69.50,69.87,1198400,5.66
+1988-02-17,72.12,72.37,70.25,70.50,1001200,5.71
+1988-02-16,72.75,72.75,71.50,72.12,842800,5.84
+1988-02-12,72.25,73.25,72.25,72.87,715200,5.90
+1988-02-11,73.37,73.50,72.12,72.25,633200,5.85
+1988-02-10,71.62,73.50,71.62,73.37,886000,5.94
+1988-02-09,71.75,72.25,71.12,72.00,436800,5.83
+1988-02-08,71.62,71.75,71.37,71.50,752000,5.79
+1988-02-05,71.87,72.62,71.62,71.87,784000,5.82
+1988-02-04,71.87,72.25,71.12,71.75,1171200,5.81
+1988-02-03,72.37,73.25,71.75,71.87,1731200,5.82
+1988-02-02,72.37,72.62,71.50,72.25,698800,5.85
+1988-02-01,73.00,73.37,72.37,72.62,1806400,5.88
+1988-01-29,72.25,72.75,71.62,72.75,1798400,5.89
+1988-01-28,70.50,71.75,70.37,71.37,1432400,5.78
+1988-01-27,70.00,71.00,69.50,70.12,1146000,5.68
+1988-01-26,69.75,70.37,69.00,69.75,886400,5.65
+1988-01-25,68.62,70.62,68.25,70.62,1225600,5.72
+1988-01-22,66.00,68.37,66.00,68.37,844000,5.54
+1988-01-21,66.00,66.75,65.75,66.12,642000,5.35
+1988-01-20,67.12,67.12,64.75,65.87,880000,5.33
+1988-01-19,68.75,68.75,67.12,67.37,1091600,5.45
+1988-01-18,69.12,69.12,68.25,68.37,687200,5.54
+1988-01-15,68.37,69.37,67.87,69.37,1899200,5.62
+1988-01-14,67.00,67.37,66.00,66.50,978000,5.38
+1988-01-13,64.75,67.50,64.00,66.75,1012000,5.40
+1988-01-12,64.25,64.75,63.88,64.50,1587200,5.22
+1988-01-11,63.50,64.75,63.50,64.50,1129200,5.22
+1988-01-08,67.12,67.37,62.25,63.25,1218000,5.12
+1988-01-07,66.75,67.37,65.50,67.25,918400,5.45
+1988-01-06,68.00,68.12,66.75,67.00,747600,5.42
+1988-01-05,67.75,69.50,67.75,68.37,1558400,5.54
+1988-01-04,64.75,68.00,64.62,67.75,997200,5.49
+1987-12-31,65.00,66.00,64.25,65.00,838400,5.26
+1987-12-30,64.25,65.25,64.25,65.00,932400,5.26
+1987-12-29,64.25,64.75,64.00,64.25,434800,5.20
+1987-12-28,65.25,65.25,63.38,64.25,3042000,5.20
+1987-12-24,67.00,67.25,65.75,66.00,1247200,5.34
+1987-12-23,70.00,70.12,68.62,69.25,9528000,5.53
+1987-12-22,69.75,69.75,69.00,69.62,3128400,5.56
+1987-12-21,69.87,70.00,69.25,69.75,897600,5.57
+1987-12-18,68.25,69.87,68.12,69.87,2271600,5.58
+1987-12-17,69.87,69.87,68.12,68.12,1111200,5.44
+1987-12-16,68.25,69.87,68.25,69.37,1055600,5.54
+1987-12-15,67.00,68.00,66.75,67.62,1094000,5.40
+1987-12-14,64.75,66.50,64.50,66.50,792000,5.31
+1987-12-11,64.62,65.25,64.00,64.62,931200,5.16
+1987-12-10,64.25,65.50,64.25,64.37,723200,5.14
+1987-12-09,64.75,65.87,64.75,65.37,1057200,5.22
+1987-12-08,64.50,65.00,64.25,65.00,1646400,5.19
+1987-12-07,65.00,65.00,64.12,64.25,1174000,5.13
+1987-12-04,65.00,66.00,64.75,65.00,1213600,5.19
+1987-12-03,66.75,66.87,65.12,65.50,1322000,5.23
+1987-12-02,65.87,66.75,65.87,66.75,781200,5.33
+1987-12-01,65.25,67.00,65.25,66.75,1346400,5.33
+1987-11-30,66.00,66.25,63.88,65.50,1932800,5.23
+1987-11-27,67.37,67.87,67.25,67.50,618000,5.39
+1987-11-25,69.25,69.25,67.25,67.25,674800,5.37
+1987-11-24,68.25,69.62,68.25,68.87,718400,5.50
+1987-11-23,68.50,69.00,67.62,68.50,831600,5.47
+1987-11-20,67.50,69.00,67.00,69.00,1437600,5.51
+1987-11-19,68.87,69.25,67.75,68.12,925600,5.44
+1987-11-18,69.00,69.00,67.62,68.62,1254000,5.48
+1987-11-17,68.62,69.00,68.37,68.75,926800,5.49
+1987-11-16,69.12,69.62,68.50,69.37,925600,5.54
+1987-11-13,70.37,70.50,69.37,69.37,773600,5.54
+1987-11-12,71.00,71.25,70.00,70.62,1034000,5.64
+1987-11-11,69.75,70.00,69.37,69.37,1043600,5.54
+1987-11-10,69.50,70.37,68.62,69.50,1078800,5.55
+1987-11-09,71.50,71.50,70.25,70.62,938800,5.64
+1987-11-06,73.50,74.75,72.25,72.37,1472800,5.78
+1987-11-05,72.75,73.75,72.25,73.25,1933200,5.85
+1987-11-04,71.75,73.37,71.50,72.87,1231200,5.82
+1987-11-03,72.00,73.50,71.25,72.87,1406800,5.82
+1987-11-02,71.25,73.00,71.00,72.75,1361600,5.81
+1987-10-30,73.00,73.00,71.75,72.12,2906000,5.76
+1987-10-29,70.50,72.25,70.25,71.87,1385600,5.74
+1987-10-28,70.50,72.25,69.50,71.00,1694000,5.67
+1987-10-27,72.50,74.00,71.62,72.50,2497600,5.79
+1987-10-26,74.00,75.00,72.12,72.25,1334000,5.77
+1987-10-23,71.00,74.75,70.75,74.75,2694800,5.97
+1987-10-22,73.00,74.00,71.50,72.87,2612000,5.82
+1987-10-21,77.00,77.00,71.37,73.00,3399600,5.83
+1987-10-20,60.50,69.00,60.50,69.00,3882800,5.51
+1987-10-19,67.00,69.12,60.50,60.50,4452800,4.83
+1987-10-16,77.12,77.25,73.37,73.37,1968800,5.86
+1987-10-15,76.50,79.37,76.00,77.00,1568400,6.15
+1987-10-14,78.25,79.50,77.25,77.75,1549600,6.21
+1987-10-13,77.00,78.75,76.37,78.75,936400,6.29
+1987-10-12,76.12,76.62,76.00,76.12,1625200,6.08
+1987-10-09,76.25,76.75,76.00,76.12,1365200,6.08
+1987-10-08,76.12,76.25,75.87,76.00,1113600,6.07
+1987-10-07,76.50,76.50,75.37,76.12,812800,6.08
+1987-10-06,77.00,77.12,76.37,76.75,1041600,6.13
+1987-10-05,76.75,77.00,76.25,76.87,660000,6.14
+1987-10-02,77.50,77.87,77.12,77.25,874800,6.17
+1987-10-01,77.12,77.75,76.62,77.62,1327200,6.20
+1987-09-30,77.50,77.50,76.12,76.62,1227200,6.12
+1987-09-29,77.87,78.50,76.50,77.37,1257600,6.18
+1987-09-28,78.75,79.75,77.75,78.12,1945200,6.24
+1987-09-25,76.75,79.00,76.37,79.00,2242400,6.31
+1987-09-24,77.00,77.87,76.75,77.00,4400000,6.15
+1987-09-23,77.75,79.50,77.25,79.12,2705200,6.24
+1987-09-22,75.37,78.25,75.00,77.75,1224400,6.13
+1987-09-21,74.87,75.75,74.50,74.87,1159200,5.91
+1987-09-18,76.00,76.00,74.50,74.62,2049600,5.89
+1987-09-17,75.12,75.50,74.62,75.12,869600,5.93
+1987-09-16,74.37,75.75,74.00,74.62,1375600,5.89
+1987-09-15,74.50,74.87,74.25,74.50,855600,5.88
+1987-09-14,74.75,74.87,74.00,74.87,742000,5.91
+1987-09-11,74.00,74.62,74.00,74.12,1266400,5.85
+1987-09-10,74.50,74.75,73.50,73.50,1816000,5.80
+1987-09-09,73.25,74.75,73.00,73.87,1572000,5.83
+1987-09-08,72.50,73.00,71.75,73.00,1507200,5.76
+1987-09-04,73.00,73.87,72.12,73.75,1350000,5.82
+1987-09-03,73.87,74.00,72.25,72.87,1038000,5.75
+1987-09-02,74.00,74.50,72.50,73.50,1056000,5.80
+1987-09-01,75.87,76.50,72.75,74.00,2008000,5.84
+1987-08-31,74.00,75.50,73.62,75.50,1223200,5.96
+1987-08-28,74.87,75.75,73.75,73.75,1383200,5.82
+1987-08-27,76.37,76.50,75.00,75.37,958400,5.95
+1987-08-26,77.37,77.37,76.37,76.75,644400,6.05
+1987-08-25,76.00,77.37,75.75,77.00,878000,6.07
+1987-08-24,76.25,76.75,74.75,76.00,1524800,5.99
+1987-08-21,76.25,76.75,76.00,76.37,1740000,6.02
+1987-08-20,75.00,76.00,74.87,75.87,1159200,5.98
+1987-08-19,74.62,75.37,74.00,74.87,958400,5.91
+1987-08-18,74.62,75.50,74.12,75.00,1145200,5.92
+1987-08-17,75.25,75.75,75.00,75.50,990000,5.96
+1987-08-14,74.12,75.00,73.87,74.37,1520800,5.87
+1987-08-13,74.00,75.00,73.75,74.37,986800,5.87
+1987-08-12,74.62,75.00,74.00,74.12,2061600,5.85
+1987-08-11,73.75,76.00,73.50,75.12,2710400,5.93
+1987-08-10,70.75,72.87,70.62,72.87,2849200,5.75
+1987-08-07,69.75,71.12,69.62,71.00,1678400,5.60
+1987-08-06,69.00,69.37,68.62,69.12,1068400,5.45
+1987-08-05,69.00,69.87,68.62,69.00,1589600,5.44
+1987-08-04,68.25,68.25,67.37,67.37,1095200,5.31
+1987-08-03,68.25,68.37,67.87,68.12,1682400,5.37
+1987-07-31,69.00,69.00,68.00,68.25,1669600,5.38
+1987-07-30,67.87,68.25,67.50,68.12,1331200,5.37
+1987-07-29,67.50,67.87,66.87,67.50,2282400,5.32
+1987-07-28,67.00,67.00,66.37,66.75,1481600,5.27
+1987-07-27,65.50,66.37,65.25,66.37,1266800,5.24
+1987-07-24,65.25,65.50,64.75,65.50,796000,5.17
+1987-07-23,65.37,65.37,64.37,64.87,1204800,5.12
+1987-07-22,65.87,65.87,64.75,65.12,672800,5.14
+1987-07-21,66.25,67.00,65.12,65.50,1211200,5.17
+1987-07-20,66.00,66.62,65.75,66.25,988000,5.23
+1987-07-17,66.25,66.62,65.75,66.62,1387200,5.25
+1987-07-16,65.75,66.00,64.87,66.00,410400,5.21
+1987-07-15,66.12,66.25,65.00,65.50,542400,5.17
+1987-07-14,66.00,66.75,66.00,66.62,537600,5.25
+1987-07-13,67.00,67.00,65.50,66.12,894000,5.22
+1987-07-10,66.75,67.37,66.50,67.37,871200,5.31
+1987-07-09,67.75,67.75,66.25,67.00,1563200,5.28
+1987-07-08,68.25,68.37,66.75,67.75,862400,5.34
+1987-07-07,68.25,68.87,68.25,68.50,1020400,5.40
+1987-07-06,68.50,68.75,67.00,68.00,948000,5.36
+1987-07-02,68.25,68.62,68.12,68.37,552800,5.39
+1987-07-01,67.75,68.25,67.50,68.25,757200,5.38
+1987-06-30,70.00,70.00,68.12,68.12,520000,5.37
+1987-06-29,69.50,69.75,69.00,69.62,1317200,5.49
+1987-06-26,69.62,70.12,69.12,69.62,583200,5.49
+1987-06-25,69.50,70.37,69.50,70.12,2145200,5.53
+1987-06-24,69.62,70.25,69.37,69.62,2135600,5.49
+1987-06-23,72.25,72.25,70.75,71.37,2849600,5.55
+1987-06-22,71.25,72.25,71.00,72.00,1129200,5.60
+1987-06-19,70.75,71.25,70.25,71.25,2104400,5.54
+1987-06-18,70.00,70.50,69.75,70.25,603200,5.47
+1987-06-17,71.37,71.37,70.12,70.37,612400,5.48
+1987-06-16,69.62,71.00,69.50,70.87,1547600,5.51
+1987-06-15,69.50,69.87,69.12,69.87,1086000,5.44
+1987-06-12,68.50,69.25,68.25,69.00,1291600,5.37
+1987-06-11,67.62,68.25,67.25,67.87,1118000,5.28
+1987-06-10,67.25,68.25,66.87,67.62,1383200,5.26
+1987-06-09,68.12,68.25,67.12,67.25,885600,5.23
+1987-06-08,67.75,68.37,67.12,68.12,1017600,5.30
+1987-06-05,67.75,68.00,67.12,67.87,702800,5.28
+1987-06-04,67.62,67.87,66.75,67.75,626000,5.27
+1987-06-03,67.00,67.75,66.50,67.75,971600,5.27
+1987-06-02,66.87,68.00,66.00,66.75,713200,5.19
+1987-06-01,67.00,67.50,66.75,67.12,740400,5.22
+1987-05-29,67.25,67.50,66.62,66.75,1522000,5.19
+1987-05-28,65.50,66.00,64.37,65.75,917200,5.12
+1987-05-27,64.75,66.00,64.50,65.50,979200,5.10
+1987-05-26,64.25,65.25,62.25,64.25,1276400,5.00
+1987-05-22,62.00,63.00,62.00,63.00,1030800,4.90
+1987-05-21,62.63,63.00,61.50,61.50,1196800,4.79
+1987-05-20,63.00,64.75,62.00,62.13,1018800,4.83
+1987-05-19,64.50,64.50,62.75,63.50,1464000,4.94
+1987-05-18,64.25,64.62,63.88,64.62,1056000,5.03
+1987-05-15,64.87,65.00,64.37,64.50,1230400,5.02
+1987-05-14,64.75,65.37,64.50,65.12,543600,5.07
+1987-05-13,65.37,65.62,64.00,64.75,616800,5.04
+1987-05-12,64.50,65.00,64.00,65.00,438800,5.06
+1987-05-11,65.37,66.37,64.00,64.25,1118400,5.00
+1987-05-08,65.75,66.25,64.50,64.87,678000,5.05
+1987-05-07,66.00,66.87,64.00,65.62,732800,5.11
+1987-05-06,67.12,67.50,66.12,66.12,1578000,5.15
+1987-05-05,66.75,67.50,66.62,67.12,938400,5.22
+1987-05-04,66.12,66.75,65.25,66.62,640800,5.18
+1987-05-01,66.12,66.75,65.50,66.12,1903600,5.15
+1987-04-30,64.12,66.37,64.00,66.00,1562000,5.14
+1987-04-29,64.87,65.12,64.12,64.37,746400,5.01
+1987-04-28,64.75,65.37,64.37,64.37,1084800,5.01
+1987-04-27,63.50,65.25,62.88,65.00,1824000,5.06
+1987-04-24,64.37,64.75,63.13,63.50,1606800,4.94
+1987-04-23,64.00,65.37,63.75,64.50,1408000,5.02
+1987-04-22,66.37,66.37,63.50,63.63,1185600,4.95
+1987-04-21,65.00,66.37,64.75,66.37,2042800,5.16
+1987-04-20,64.37,65.62,64.25,65.12,1156800,5.07
+1987-04-16,64.00,64.75,63.75,64.00,2098400,4.98
+1987-04-15,63.00,63.25,61.75,63.13,1453200,4.91
+1987-04-14,62.50,62.75,61.50,62.63,3608000,4.87
+1987-04-13,64.62,65.50,63.38,63.38,1556000,4.93
+1987-04-10,64.50,65.50,64.25,64.75,1526400,5.04
+1987-04-09,66.37,66.37,64.62,64.75,924400,5.04
+1987-04-08,66.25,66.87,65.62,66.37,992400,5.16
+1987-04-07,68.00,68.37,66.00,66.00,1051600,5.14
+1987-04-06,68.50,68.75,67.25,68.00,625600,5.29
+1987-04-03,66.50,68.75,65.75,68.75,1683600,5.35
+1987-04-02,66.75,67.00,66.12,66.50,896000,5.17
+1987-04-01,67.00,67.50,66.00,66.37,1744400,5.16
+1987-03-31,67.62,68.00,67.37,67.50,1398800,5.25
+1987-03-30,67.75,68.00,67.25,67.37,1836400,5.24
+1987-03-27,69.75,69.87,69.00,69.12,1263200,5.38
+1987-03-26,70.25,70.50,69.87,70.00,1099200,5.45
+1987-03-25,70.25,70.62,70.12,70.25,1757600,5.47
+1987-03-24,71.00,71.87,71.00,71.50,3665200,5.49
+1987-03-23,70.25,71.37,70.12,71.12,1843600,5.46
+1987-03-20,70.25,71.00,69.75,70.50,2942800,5.41
+1987-03-19,69.37,70.00,69.00,70.00,1536400,5.37
+1987-03-18,70.00,70.75,69.00,69.62,2504800,5.34
+1987-03-17,70.37,70.75,69.75,70.62,1402000,5.42
+1987-03-16,70.75,70.87,70.37,70.50,1078400,5.41
+1987-03-13,71.00,71.00,70.75,70.75,880400,5.43
+1987-03-12,70.87,70.87,70.50,70.75,823600,5.43
+1987-03-11,70.62,70.87,70.50,70.62,944800,5.42
+1987-03-10,70.62,71.37,70.50,70.75,1585600,5.43
+1987-03-09,71.25,71.37,70.50,70.62,574000,5.42
+1987-03-06,71.75,71.75,70.62,71.50,1017200,5.49
+1987-03-05,71.75,71.87,71.50,71.62,907200,5.50
+1987-03-04,71.50,71.75,71.37,71.62,706400,5.50
+1987-03-03,71.87,71.87,71.50,71.62,524000,5.50
+1987-03-02,72.62,72.62,71.62,71.62,1106400,5.50
+1987-02-27,71.87,72.50,71.50,72.37,919200,5.56
+1987-02-26,72.25,72.25,70.50,71.62,543200,5.50
+1987-02-25,72.00,72.75,71.75,72.37,1128400,5.56
+1987-02-24,72.50,72.75,71.62,72.12,832800,5.54
+1987-02-23,73.87,73.87,72.25,72.50,1008400,5.57
+1987-02-20,72.37,73.87,72.25,73.87,1620400,5.67
+1987-02-19,71.37,73.00,71.37,72.37,2832000,5.56
+1987-02-18,70.75,71.75,70.62,71.37,1430400,5.48
+1987-02-17,70.00,71.37,69.75,70.75,1644000,5.43
+1987-02-13,70.00,70.75,68.75,70.00,2024400,5.37
+1987-02-12,71.50,71.75,69.25,70.25,2422000,5.39
+1987-02-11,72.00,72.25,70.00,71.75,1516000,5.51
+1987-02-10,72.25,72.87,71.12,71.87,1263200,5.52
+1987-02-09,74.25,74.37,73.00,73.37,1155600,5.63
+1987-02-06,74.50,74.50,74.12,74.50,936400,5.72
+1987-02-05,75.50,75.62,72.75,74.75,1782000,5.74
+1987-02-04,74.62,75.00,73.75,74.75,1916800,5.74
+1987-02-03,74.87,75.37,74.37,74.50,1126800,5.72
+1987-02-02,74.87,75.50,74.25,74.62,1276800,5.73
+1987-01-30,74.25,74.87,73.12,74.62,1825200,5.73
+1987-01-29,74.62,74.62,72.37,73.50,1016000,5.64
+1987-01-28,73.50,74.00,72.37,73.75,823200,5.66
+1987-01-27,73.37,74.62,73.25,73.25,1718800,5.62
+1987-01-26,72.62,73.50,72.37,73.50,953200,5.64
+1987-01-23,73.37,75.37,72.00,73.25,2337200,5.62
+1987-01-22,72.00,73.12,72.00,73.12,939200,5.61
+1987-01-21,72.00,73.00,71.12,72.37,1315600,5.56
+1987-01-20,72.00,72.75,71.87,72.00,1190000,5.53
+1987-01-19,71.12,72.00,71.00,71.75,1174400,5.51
+1987-01-16,71.75,72.50,71.50,71.75,1577600,5.51
+1987-01-15,70.75,71.75,70.50,71.62,1310400,5.50
+1987-01-14,71.00,71.75,70.75,71.00,1618000,5.45
+1987-01-13,71.50,71.62,71.00,71.00,475200,5.45
+1987-01-12,71.62,72.25,71.25,71.87,486400,5.52
+1987-01-09,70.87,71.87,70.62,71.62,1231600,5.50
+1987-01-08,70.75,71.00,70.12,70.87,773200,5.44
+1987-01-07,70.12,70.87,69.87,70.50,708000,5.41
+1987-01-06,70.25,70.75,69.75,70.00,1033600,5.37
+1987-01-05,69.75,70.75,69.50,70.37,744400,5.40
+1987-01-02,68.75,70.25,68.50,69.75,693200,5.35
+1986-12-31,68.62,68.87,67.50,67.50,707200,5.18
+1986-12-30,69.50,69.50,68.62,68.75,803200,5.28
+1986-12-29,70.62,70.87,69.87,70.00,4920000,5.37
+1986-12-26,70.37,70.62,70.25,70.37,774000,5.40
+1986-12-24,70.62,70.87,70.37,70.62,2132000,5.42
+1986-12-23,72.50,72.50,71.12,71.62,8920000,5.43
+1986-12-22,71.50,72.50,71.12,72.50,1083600,5.50
+1986-12-19,71.25,72.50,70.75,72.50,2697600,5.50
+1986-12-18,71.37,71.87,71.00,71.37,1039600,5.41
+1986-12-17,72.50,72.50,71.75,72.12,976400,5.47
+1986-12-16,71.75,72.75,71.50,72.75,1088800,5.51
+1986-12-15,70.25,71.50,70.00,71.50,1258800,5.42
+1986-12-12,70.00,71.25,69.75,70.75,1825200,5.36
+1986-12-11,71.50,71.62,70.00,70.37,1330000,5.33
+1986-12-10,71.75,72.50,71.25,71.75,1249200,5.44
+1986-12-09,72.75,72.87,72.00,72.12,698000,5.47
+1986-12-08,71.25,73.00,70.62,73.00,2338800,5.53
+1986-12-05,70.37,71.25,70.25,70.50,1392000,5.34
+1986-12-04,70.87,71.00,70.12,70.62,815200,5.35
+1986-12-03,71.00,72.00,70.37,70.75,1317200,5.36
+1986-12-02,69.50,71.00,69.50,70.87,1567200,5.37
+1986-12-01,68.87,69.00,68.12,69.00,826400,5.23
+1986-11-28,69.00,69.12,68.37,69.12,486800,5.24
+1986-11-26,69.37,69.62,68.50,68.75,834400,5.21
+1986-11-25,69.25,69.75,68.62,69.62,800800,5.28
+1986-11-24,68.75,69.50,68.50,69.37,926000,5.26
+1986-11-21,66.75,69.75,66.62,69.00,1700800,5.23
+1986-11-20,65.37,66.75,65.25,66.75,823600,5.06
+1986-11-19,65.75,66.50,65.25,65.37,944000,4.96
+1986-11-18,66.62,67.12,65.12,65.75,1044800,4.98
+1986-11-17,66.37,67.25,66.12,66.50,663200,5.04
+1986-11-14,66.00,66.75,65.62,66.62,1047600,5.05
+1986-11-13,66.25,67.00,66.25,66.37,688800,5.03
+1986-11-12,67.37,67.37,66.62,67.00,678800,5.08
+1986-11-11,67.87,67.87,67.25,67.37,460400,5.11
+1986-11-10,67.75,68.12,67.00,68.12,1136800,5.16
+1986-11-07,67.62,68.00,67.50,67.87,725200,5.15
+1986-11-06,67.75,68.00,67.12,67.87,1041200,5.15
+1986-11-05,67.75,67.75,67.37,67.62,346800,5.13
+1986-11-04,67.75,68.00,67.25,67.75,1036800,5.14
+1986-11-03,67.25,68.25,67.00,68.00,1387600,5.15
+1986-10-31,65.50,67.00,65.50,66.87,1895600,5.07
+1986-10-30,66.00,66.25,65.12,65.25,1409200,4.95
+1986-10-29,64.00,64.87,63.88,64.62,742400,4.90
+1986-10-28,64.00,64.37,63.50,63.88,1782800,4.84
+1986-10-27,64.00,64.25,63.50,64.00,912800,4.85
+1986-10-24,64.12,64.62,63.75,64.00,522800,4.85
+1986-10-23,63.38,64.62,63.25,64.12,1249600,4.86
+1986-10-22,64.25,64.25,63.50,63.63,640400,4.82
+1986-10-21,64.25,64.50,64.00,64.25,564400,4.87
+1986-10-20,65.50,65.50,63.25,64.25,688800,4.87
+1986-10-17,66.00,66.12,65.50,65.75,881200,4.98
+1986-10-16,66.12,66.50,65.75,66.37,616400,5.03
+1986-10-15,65.50,66.75,65.12,65.62,658000,4.97
+1986-10-14,66.25,66.75,65.25,65.62,646800,4.97
+1986-10-13,66.00,66.12,65.75,66.00,359600,5.00
+1986-10-10,66.12,66.87,65.87,66.25,441600,5.02
+1986-10-09,65.75,66.75,65.75,66.12,946400,5.01
+1986-10-08,64.50,65.75,64.12,65.25,672800,4.95
+1986-10-07,65.62,65.75,64.00,64.75,829600,4.91
+1986-10-06,64.75,66.37,64.50,65.37,535200,4.96
+1986-10-03,65.75,65.87,64.75,64.87,660400,4.92
+1986-10-02,65.50,65.75,64.75,64.75,419600,4.91
+1986-10-01,64.87,65.87,64.25,65.37,1054000,4.96
+1986-09-30,65.50,65.75,64.00,64.37,496400,4.88
+1986-09-29,66.12,66.25,65.00,65.62,3550000,4.97
+1986-09-26,65.00,67.37,64.75,66.37,468400,5.03
+1986-09-25,67.37,67.37,65.00,65.50,1274800,4.97
+1986-09-24,67.62,68.87,67.37,67.62,537600,5.13
+1986-09-23,68.00,69.00,67.75,68.87,5160000,5.15
+1986-09-22,66.50,67.50,66.00,67.50,684000,5.05
+1986-09-19,65.87,66.50,65.12,66.50,1917600,4.98
+1986-09-18,66.00,66.50,65.00,66.12,1072800,4.95
+1986-09-17,66.87,67.25,66.25,66.25,1822800,4.96
+1986-09-16,66.87,67.00,66.12,67.00,804400,5.01
+1986-09-15,66.25,67.00,65.75,66.87,1490000,5.00
+1986-09-12,66.12,66.62,62.00,65.75,2598000,4.92
+1986-09-11,70.25,70.25,65.62,66.50,3001200,4.98
+1986-09-10,70.00,71.00,69.25,70.50,1107600,5.27
+1986-09-09,69.75,71.25,69.62,70.25,1172400,5.26
+1986-09-08,70.62,70.75,68.75,69.50,1304400,5.20
+1986-09-05,73.25,73.25,69.75,70.62,2578800,5.28
+1986-09-04,73.87,74.12,73.12,73.50,973200,5.50
+1986-09-03,74.25,74.62,73.25,74.00,864000,5.54
+1986-09-02,75.00,76.00,74.25,74.75,1322400,5.59
+1986-08-29,76.00,76.75,75.25,75.50,832000,5.65
+1986-08-28,76.00,76.00,75.25,76.00,763600,5.69
+1986-08-27,77.00,77.00,75.37,76.00,1103200,5.69
+1986-08-26,74.50,76.50,74.25,75.75,1500400,5.67
+1986-08-25,75.00,75.00,73.62,73.62,1113600,5.51
+1986-08-22,75.00,76.25,74.75,75.00,2454400,5.61
+1986-08-21,74.87,75.37,74.37,75.00,1551600,5.61
+1986-08-20,73.50,74.87,73.50,74.75,1444800,5.59
+1986-08-19,73.12,73.75,73.00,73.25,627600,5.48
+1986-08-18,73.25,73.50,72.62,73.37,1133600,5.49
+1986-08-15,72.37,72.87,72.12,72.62,1401200,5.43
+1986-08-14,72.75,72.87,72.00,72.12,733600,5.40
+1986-08-13,71.00,72.87,71.00,72.87,1113200,5.45
+1986-08-12,71.25,71.37,70.50,70.87,1322400,5.30
+1986-08-11,70.75,71.25,70.62,71.00,1410800,5.31
+1986-08-08,71.37,71.37,70.37,70.62,784800,5.28
+1986-08-07,71.50,72.62,71.25,71.37,1111200,5.34
+1986-08-06,72.62,72.62,71.50,71.75,1293200,5.37
+1986-08-05,73.00,73.25,72.00,72.50,603600,5.42
+1986-08-04,73.87,73.87,72.50,73.12,937600,5.47
+1986-08-01,74.50,75.25,73.50,73.87,2303600,5.53
+1986-07-31,72.50,73.50,72.00,73.50,1049600,5.50
+1986-07-30,71.50,73.00,71.25,72.25,940400,5.41
+1986-07-29,71.87,72.25,71.37,71.75,581600,5.37
+1986-07-28,73.12,73.25,71.12,72.37,1031600,5.41
+1986-07-25,72.25,73.37,72.00,73.37,624800,5.49
+1986-07-24,71.87,72.00,71.50,71.62,451600,5.36
+1986-07-23,71.00,71.87,70.37,71.75,1250800,5.37
+1986-07-22,70.75,71.25,70.50,71.00,762000,5.31
+1986-07-21,69.62,70.75,69.50,70.50,711200,5.27
+1986-07-18,69.75,70.75,69.00,70.25,1431600,5.26
+1986-07-17,69.25,70.00,69.00,69.75,741600,5.22
+1986-07-16,69.37,69.62,69.00,69.62,671600,5.21
+1986-07-15,69.12,69.62,68.75,69.00,1174400,5.16
+1986-07-14,70.00,70.00,69.37,69.62,698400,5.21
+1986-07-11,69.87,70.12,69.12,70.12,1132800,5.25
+1986-07-10,69.87,70.00,68.62,69.75,1070400,5.22
+1986-07-09,69.50,70.00,69.00,69.62,850400,5.21
+1986-07-08,68.75,69.50,68.12,69.37,1291600,5.19
+1986-07-07,70.25,70.25,68.75,69.75,925200,5.22
+1986-07-03,70.87,71.50,70.62,71.00,680000,5.31
+1986-07-02,70.12,70.87,70.00,70.87,923200,5.30
+1986-07-01,69.37,70.37,69.12,70.37,1250400,5.26
+1986-06-30,69.50,70.37,69.12,69.50,927200,5.20
+1986-06-27,69.75,70.37,69.50,69.62,984800,5.21
+1986-06-26,70.50,70.50,69.62,70.25,710000,5.26
+1986-06-25,70.25,70.50,69.87,70.50,3667600,5.27
+1986-06-24,70.00,71.12,69.87,70.00,2768400,5.24
+1986-06-23,71.00,71.37,70.25,70.75,3684000,5.23
+1986-06-20,70.25,72.00,70.00,72.00,1750000,5.32
+1986-06-19,70.50,71.50,70.00,70.00,1106000,5.17
+1986-06-18,69.50,70.87,69.00,70.87,1316800,5.23
+1986-06-17,69.25,69.87,68.87,69.50,1430800,5.13
+1986-06-16,68.12,70.00,67.87,70.00,1247600,5.17
+1986-06-13,66.50,68.50,66.00,68.37,1540000,5.05
+1986-06-12,66.25,66.25,65.25,66.00,928800,4.88
+1986-06-11,66.37,66.37,65.50,66.25,410400,4.89
+1986-06-10,66.50,66.50,65.75,66.25,744400,4.89
+1986-06-09,67.37,67.37,65.62,66.50,964800,4.91
+1986-06-06,67.50,67.62,66.62,67.00,774800,4.95
+1986-06-05,66.87,67.25,66.62,67.25,605600,4.97
+1986-06-04,67.50,67.75,65.75,66.87,595200,4.94
+1986-06-03,67.25,67.75,66.75,67.50,464800,4.99
+1986-06-02,67.87,68.12,66.75,67.75,947200,5.00
+1986-05-30,66.75,68.25,66.12,68.00,996400,5.02
+1986-05-29,65.12,67.00,65.00,66.50,604000,4.91
+1986-05-28,65.00,65.75,64.50,65.12,779200,4.81
+1986-05-27,65.00,65.50,64.50,65.25,734800,4.82
+1986-05-23,63.63,65.62,63.63,64.37,871600,4.75
+1986-05-22,61.63,63.75,61.38,63.63,1154400,4.70
+1986-05-21,62.25,62.50,61.25,61.50,1056000,4.54
+1986-05-20,61.75,62.25,61.25,62.00,583200,4.58
+1986-05-19,61.25,61.88,60.50,61.50,449200,4.54
+1986-05-16,62.00,62.00,61.00,61.50,1148000,4.54
+1986-05-15,62.38,62.63,61.50,62.00,849600,4.58
+1986-05-14,61.75,62.38,61.25,62.38,702000,4.61
+1986-05-13,62.00,62.38,61.50,61.75,1902000,4.56
+1986-05-12,62.38,62.63,61.75,62.00,1184400,4.58
+1986-05-09,62.25,62.38,61.50,62.25,1534800,4.60
+1986-05-08,62.00,63.00,61.75,62.25,643600,4.60
+1986-05-07,62.63,62.63,61.38,61.63,1316400,4.55
+1986-05-06,63.25,63.25,62.00,62.38,856800,4.61
+1986-05-05,63.00,63.38,62.75,63.13,524800,4.66
+1986-05-02,63.88,64.00,62.25,62.88,1032800,4.64
+1986-05-01,63.25,64.00,62.75,63.88,1582000,4.72
+1986-04-30,63.50,63.75,62.25,63.75,894800,4.71
+1986-04-29,65.12,65.37,63.50,63.63,931600,4.70
+1986-04-28,63.75,65.12,63.25,65.00,1210800,4.80
+1986-04-25,63.75,63.88,62.75,63.75,1865600,4.71
+1986-04-24,65.00,65.25,63.75,63.75,851200,4.71
+1986-04-23,64.87,65.12,64.50,65.00,590800,4.80
+1986-04-22,65.37,66.50,64.75,65.12,1084800,4.81
+1986-04-21,64.25,65.50,64.25,65.12,905200,4.81
+1986-04-18,64.50,65.75,63.13,64.50,1051200,4.76
+1986-04-17,125.25,126.50,125.00,126.25,788800,4.66
+1986-04-16,123.25,125.50,122.75,125.00,1028800,4.62
+1986-04-15,121.62,122.75,121.00,122.25,716000,4.51
+1986-04-14,121.00,122.25,120.75,121.62,281600,4.49
+1986-04-11,122.25,122.50,121.00,121.25,374400,4.48
+1986-04-10,121.87,122.00,121.00,122.00,600800,4.51
+1986-04-09,121.75,122.75,120.50,121.50,798400,4.49
+1986-04-08,121.00,122.00,120.50,121.50,838400,4.49
+1986-04-07,119.50,120.75,119.00,120.37,657600,4.45
+1986-04-04,122.87,123.87,120.00,120.12,1053600,4.44
+1986-04-03,124.00,125.00,121.50,122.50,1316000,4.52
+1986-04-02,122.00,124.12,121.75,123.75,702400,4.57
+1986-04-01,124.25,125.00,121.50,121.75,1416800,4.50
+1986-03-31,125.37,125.75,124.25,124.25,787200,4.59
+1986-03-27,123.25,125.50,123.25,125.12,1097600,4.62
+1986-03-26,122.75,123.50,122.62,123.00,642400,4.54
+1986-03-25,122.00,122.87,121.50,122.75,741600,4.53
+1986-03-24,121.37,123.00,120.87,122.25,4064000,4.51
+1986-03-21,125.25,125.50,123.50,123.50,3613600,4.49
+1986-03-20,125.00,125.37,123.75,124.50,1632000,4.53
+1986-03-19,125.75,126.25,124.50,125.12,1942400,4.55
+1986-03-18,125.75,126.50,125.00,126.50,1446400,4.60
+1986-03-17,125.50,125.50,123.50,124.75,1167200,4.54
+1986-03-14,122.75,126.50,122.50,126.50,1823200,4.60
+1986-03-13,122.25,122.75,121.37,122.75,1815200,4.47
+1986-03-12,122.25,123.00,121.37,122.25,1488000,4.45
+1986-03-11,118.62,121.00,118.25,120.75,673600,4.39
+1986-03-10,117.62,118.50,117.25,118.37,572000,4.31
+1986-03-07,116.50,118.00,116.00,117.25,514400,4.27
+1986-03-06,116.12,116.62,115.50,116.37,672000,4.24
+1986-03-05,115.00,115.75,114.25,115.75,1240800,4.21
+1986-03-04,115.50,116.00,113.87,115.00,849600,4.19
+1986-03-03,114.75,115.50,114.00,115.25,1343200,4.19
+1986-02-28,115.50,115.75,112.50,114.75,1326400,4.18
+1986-02-27,113.50,114.25,113.12,114.25,1480000,4.16
+1986-02-26,112.75,113.50,112.25,113.00,793600,4.11
+1986-02-25,113.12,113.25,111.75,113.00,704800,4.11
+1986-02-24,113.50,114.25,113.00,113.37,571200,4.13
+1986-02-21,113.00,114.25,112.00,113.87,1718400,4.14
+1986-02-20,111.25,112.00,109.75,112.00,1428000,4.08
+1986-02-19,113.50,114.25,111.25,111.25,708000,4.05
+1986-02-18,113.62,114.50,112.50,114.00,1098400,4.15
+1986-02-14,111.50,114.00,110.50,114.00,1792000,4.15
+1986-02-13,109.37,110.25,109.25,110.25,725600,4.01
+1986-02-12,109.25,109.75,109.00,109.50,529600,3.99
+1986-02-11,109.50,109.87,109.25,109.50,1169600,3.99
+1986-02-10,108.50,110.00,108.12,109.75,994400,3.99
+1986-02-07,109.37,109.37,108.00,108.75,775200,3.96
+1986-02-06,110.50,110.50,108.50,109.37,1438400,3.98
+1986-02-05,110.50,111.00,109.25,110.75,1019200,4.03
+1986-02-04,111.50,111.75,109.25,110.75,1232000,4.03
+1986-02-03,111.50,112.00,110.00,111.62,1136800,4.06
+1986-01-31,109.37,110.75,108.50,110.00,1739200,4.00
+1986-01-30,106.62,108.25,106.50,107.50,995200,3.91
+1986-01-29,106.50,107.00,106.00,106.50,1495200,3.88
+1986-01-28,103.75,106.25,103.75,106.25,826400,3.87
+1986-01-27,102.87,104.00,102.75,104.00,367200,3.78
+1986-01-24,102.87,103.00,102.37,102.62,1501600,3.73
+1986-01-23,102.25,103.00,102.25,102.50,498400,3.73
+1986-01-22,103.00,104.00,102.50,102.50,792000,3.73
+1986-01-21,103.75,103.75,103.00,103.37,531200,3.76
+1986-01-20,104.00,104.00,103.25,103.62,532000,3.77
+1986-01-17,105.00,105.00,103.00,104.00,927200,3.78
+1986-01-16,101.50,104.00,100.75,104.00,1461600,3.78
+1986-01-15,101.62,102.00,101.12,101.50,1018400,3.69
+1986-01-14,101.00,101.62,101.00,101.50,553600,3.69
+1986-01-13,100.50,101.00,100.00,100.75,894400,3.67
+1986-01-10,101.25,101.75,100.25,100.25,1234400,3.65
+1986-01-09,102.75,102.75,100.00,100.87,1941600,3.67
+1986-01-08,105.62,106.25,102.75,103.00,803200,3.75
+1986-01-07,104.50,105.75,104.25,105.50,1121600,3.84
+1986-01-06,105.87,106.00,103.75,104.25,984000,3.79
+1986-01-03,105.75,106.50,105.50,105.75,628800,3.85
+1986-01-02,106.50,106.50,104.62,105.75,1409600,3.85
+1985-12-31,104.00,106.50,104.00,106.50,379200,3.88
+1985-12-30,102.62,104.00,102.50,104.00,392800,3.78
+1985-12-27,102.50,103.75,102.00,103.00,469600,3.75
+1985-12-26,102.75,102.87,102.00,102.25,375200,3.72
+1985-12-24,102.75,103.00,102.00,103.00,2456000,3.75
+1985-12-23,105.00,105.25,104.50,104.50,1504000,3.74
+1985-12-20,104.75,105.00,104.00,105.00,3316800,3.76
+1985-12-19,104.62,105.25,103.25,104.00,1232000,3.72
+1985-12-18,104.25,106.00,104.00,105.00,1127200,3.76
+1985-12-17,103.87,104.87,103.25,104.50,1188000,3.74
+1985-12-16,103.12,104.37,102.25,103.00,1610400,3.69
+1985-12-13,104.75,105.50,101.50,103.00,1664800,3.69
+1985-12-12,105.87,106.50,103.25,104.75,1344000,3.75
+1985-12-11,103.75,107.37,103.75,105.87,1420000,3.79
+1985-12-10,103.12,104.37,102.75,103.75,1921600,3.71
+1985-12-09,100.75,104.00,100.75,103.12,1114400,3.69
+1985-12-06,99.87,100.87,99.25,100.75,1212800,3.61
+1985-12-05,100.12,100.50,99.25,99.87,1340800,3.58
+1985-12-04,99.12,100.37,99.00,100.12,938400,3.58
+1985-12-03,99.25,99.37,99.00,99.12,712800,3.55
+1985-12-02,99.50,100.00,99.00,99.25,636800,3.55
+1985-11-29,99.00,99.75,99.00,99.50,983200,3.56
+1985-11-27,98.87,99.25,98.62,98.75,1236000,3.54
+1985-11-26,98.37,99.75,98.25,98.87,1769600,3.54
+1985-11-25,98.25,98.50,97.75,98.37,872800,3.52
+1985-11-22,98.50,98.62,98.12,98.25,716000,3.52
+1985-11-21,97.87,98.62,97.50,98.50,713600,3.53
+1985-11-20,97.50,97.75,97.00,97.37,1129600,3.49
+1985-11-19,97.50,98.25,97.37,97.50,684000,3.49
+1985-11-18,97.50,97.75,97.00,97.50,676800,3.49
+1985-11-15,97.62,97.87,97.25,97.50,1772000,3.49
+1985-11-14,97.37,97.87,97.00,97.62,741600,3.49
+1985-11-13,98.00,98.00,97.25,97.37,820800,3.49
+1985-11-12,97.75,98.50,96.75,98.00,2219200,3.51
+1985-11-11,96.00,97.75,95.37,97.75,2580800,3.50
+1985-11-08,94.00,95.50,93.75,95.25,1804800,3.41
+1985-11-07,93.00,93.62,92.75,93.50,1365600,3.35
+1985-11-06,93.00,94.00,93.00,93.00,1158400,3.33
+1985-11-05,93.12,93.75,92.87,93.00,2224800,3.33
+1985-11-04,92.75,93.75,92.50,93.12,998400,3.33
+1985-11-01,90.87,92.75,90.75,92.75,1542400,3.32
+1985-10-31,91.75,91.75,89.75,90.87,1132800,3.25
+1985-10-30,92.00,92.75,91.75,91.75,1679200,3.28
+1985-10-29,91.87,92.75,91.62,92.00,1239200,3.29
+1985-10-28,90.87,91.50,90.37,91.37,1314400,3.27
+1985-10-25,90.37,90.75,90.00,90.25,504800,3.23
+1985-10-24,90.00,91.00,90.00,90.37,881600,3.24
+1985-10-23,89.62,90.25,89.62,89.87,891200,3.22
+1985-10-22,89.62,90.25,89.25,89.62,940000,3.21
+1985-10-21,89.25,89.87,88.75,89.12,777600,3.19
+1985-10-18,89.00,89.75,88.75,89.25,1225600,3.20
+1985-10-17,88.50,88.87,87.87,88.50,902400,3.17
+1985-10-16,88.00,88.50,87.50,88.50,1264000,3.17
+1985-10-15,88.00,88.75,87.87,88.00,1115200,3.15
+1985-10-14,87.37,87.87,87.12,87.87,460800,3.15
+1985-10-11,86.00,87.25,86.00,87.00,552000,3.11
+1985-10-10,86.62,86.87,85.87,86.00,686400,3.08
+1985-10-09,86.50,86.75,86.25,86.62,568800,3.10
+1985-10-08,86.12,86.50,86.00,86.50,445600,3.10
+1985-10-07,86.37,86.62,86.00,86.12,1152800,3.08
+1985-10-04,86.00,86.25,85.75,85.87,794400,3.07
+1985-10-03,86.25,86.25,85.50,86.00,862400,3.08
+1985-10-02,86.62,86.87,86.00,86.25,877600,3.09
+1985-10-01,86.00,87.00,85.50,86.62,516800,3.10
+1985-09-30,86.75,87.00,85.62,86.00,1151200,3.08
+1985-09-26,87.75,87.75,86.50,86.75,1130400,3.11
+1985-09-25,88.50,88.62,87.50,87.75,1162400,3.14
+1985-09-24,89.25,89.25,88.50,88.50,1190400,3.17
+1985-09-23,89.50,90.75,88.75,90.25,4923200,3.17
+1985-09-20,89.50,90.25,89.37,89.50,2198400,3.14
+1985-09-19,89.00,89.75,88.50,89.50,4754400,3.14
+1985-09-18,88.50,89.00,88.25,89.00,2596800,3.13
+1985-09-17,88.00,88.50,87.75,88.50,1161600,3.11
+1985-09-16,87.87,88.00,87.00,88.00,709600,3.09
+1985-09-13,88.62,88.75,86.75,87.87,1602400,3.09
+1985-09-12,89.00,89.37,88.25,88.62,3927200,3.11
+1985-09-11,90.25,90.25,88.75,89.00,921600,3.13
+1985-09-10,91.75,91.75,90.25,90.25,1233600,3.17
+1985-09-09,92.75,92.87,91.62,91.75,708000,3.22
+1985-09-06,92.62,93.12,92.62,92.75,532800,3.26
+1985-09-05,91.75,93.00,91.50,92.37,684000,3.24
+1985-09-04,91.12,92.00,91.12,91.75,685600,3.22
+1985-09-03,91.12,91.12,90.87,91.12,552000,3.20
+1985-08-30,90.75,91.62,90.75,91.12,708800,3.20
+1985-08-29,90.75,91.12,90.62,90.62,592800,3.18
+1985-08-28,91.00,91.00,90.37,90.75,744800,3.19
+1985-08-27,90.25,91.12,90.00,91.00,609600,3.20
+1985-08-26,90.12,90.50,90.00,90.25,543200,3.17
+1985-08-23,90.25,91.00,90.12,90.12,651200,3.17
+1985-08-22,90.37,91.50,90.00,90.25,1348800,3.17
+1985-08-21,90.50,90.87,90.25,90.37,442400,3.17
+1985-08-20,89.00,90.75,89.00,90.50,601600,3.18
+1985-08-19,88.75,89.25,88.62,89.00,258400,3.13
+1985-08-16,89.00,89.37,88.62,88.75,565600,3.12
+1985-08-15,89.00,89.50,88.87,89.00,590400,3.13
+1985-08-14,88.87,89.37,88.62,89.00,443200,3.13
+1985-08-13,88.50,88.87,88.25,88.87,465600,3.12
+1985-08-12,88.37,88.62,88.00,88.50,414400,3.11
+1985-08-09,88.62,88.87,88.00,88.37,967200,3.10
+1985-08-08,87.62,88.87,87.62,88.62,1021600,3.11
+1985-08-07,87.00,88.00,87.00,87.50,1338400,3.07
+1985-08-06,88.00,88.00,86.75,87.00,1428000,3.06
+1985-08-05,88.75,88.75,88.00,88.37,421600,3.10
+1985-08-02,89.62,89.62,88.75,88.75,1647200,3.12
+1985-08-01,88.62,90.00,88.62,89.62,2022400,3.15
+1985-07-31,88.25,88.50,87.75,88.50,1620800,3.11
+1985-07-30,87.50,88.62,87.50,88.25,1940800,3.10
+1985-07-29,88.50,88.87,87.25,87.50,1189600,3.07
+1985-07-26,88.50,89.37,87.75,88.50,1236800,3.11
+1985-07-25,88.87,89.00,88.00,88.50,917600,3.11
+1985-07-24,89.37,89.87,88.25,88.87,2211200,3.12
+1985-07-23,92.75,92.75,89.00,89.37,1856000,3.14
+1985-07-22,93.62,93.62,92.50,93.00,986400,3.27
+1985-07-19,95.00,95.00,93.62,93.87,1718400,3.30
+1985-07-18,95.75,95.75,94.87,95.00,1082400,3.34
+1985-07-17,96.12,97.00,95.12,95.87,1180000,3.37
+1985-07-16,95.25,96.37,95.12,96.12,964000,3.38
+1985-07-15,94.75,96.25,94.50,95.25,1886400,3.35
+1985-07-12,95.00,95.50,94.75,94.75,544800,3.33
+1985-07-11,94.75,95.37,94.75,95.00,347200,3.34
+1985-07-10,94.12,95.25,94.12,94.75,657600,3.33
+1985-07-09,93.75,94.25,93.75,94.00,720000,3.30
+1985-07-08,93.62,93.75,93.25,93.75,637600,3.29
+1985-07-05,93.25,94.25,93.25,93.62,568000,3.29
+1985-07-03,93.12,93.50,93.12,93.25,347200,3.28
+1985-07-02,92.75,93.50,92.75,93.12,888800,3.27
+1985-07-01,92.62,93.00,92.25,92.75,844000,3.26
+1985-06-28,92.50,92.62,92.12,92.62,1015200,3.25
+1985-06-27,91.12,92.50,91.12,92.50,1388800,3.25
+1985-06-26,91.12,91.37,90.87,91.12,432000,3.20
+1985-06-25,90.87,91.87,90.87,91.12,834400,3.20
+1985-06-24,91.12,91.12,90.37,90.87,874400,3.19
+1985-06-21,91.37,92.62,91.37,92.62,5172800,3.25
+1985-06-20,91.25,91.75,91.12,91.37,4789600,3.20
+1985-06-19,91.75,92.50,91.25,91.25,7428800,3.20
+1985-06-18,91.50,91.87,91.25,91.75,506400,3.22
+1985-06-17,91.62,91.62,91.37,91.50,444800,3.21
+1985-06-14,91.12,91.75,91.12,91.75,907200,3.22
+1985-06-13,91.25,91.75,91.12,91.12,1732800,3.19
+1985-06-12,91.37,91.75,91.00,91.25,230400,3.20
+1985-06-11,91.75,92.25,91.37,91.37,794400,3.20
+1985-06-10,92.25,92.25,91.25,91.75,740800,3.22
+1985-06-07,92.12,93.50,92.12,92.75,791200,3.25
+1985-06-06,91.62,92.37,91.00,92.12,662400,3.23
+1985-06-05,91.50,92.25,91.50,91.62,505600,3.21
+1985-06-04,90.75,91.62,90.75,91.25,555200,3.20
+1985-06-03,89.87,90.87,89.87,90.50,767200,3.17
+1985-05-31,89.00,90.00,89.00,89.87,985600,3.15
+1985-05-30,88.25,89.12,88.25,89.00,527200,3.12
+1985-05-29,88.37,88.37,87.75,88.12,754400,3.09
+1985-05-28,88.50,89.25,88.50,88.50,425600,3.10
+1985-05-24,87.50,88.75,87.37,88.50,712800,3.10
+1985-05-23,88.00,88.00,87.50,87.50,397600,3.07
+1985-05-22,89.00,89.12,87.50,88.00,1125600,3.09
+1985-05-21,89.50,89.75,88.00,89.00,1620000,3.12
+1985-05-20,90.50,90.87,89.50,89.50,1129600,3.14
+1985-05-17,88.00,90.62,88.00,90.50,914400,3.17
+1985-05-16,87.25,88.12,87.12,87.87,728800,3.08
+1985-05-15,87.12,87.37,86.75,87.25,494400,3.06
+1985-05-14,86.75,87.12,86.37,87.12,436000,3.05
+1985-05-13,86.25,86.87,85.87,86.75,634400,3.04
+1985-05-10,85.87,86.87,85.87,86.25,944800,3.02
+1985-05-09,85.75,86.25,85.75,85.75,562400,3.01
+1985-05-08,85.62,86.12,85.50,85.87,978400,3.01
+1985-05-07,86.37,86.50,85.62,85.62,684000,3.00
+1985-05-06,87.12,87.12,86.12,86.37,558400,3.03
+1985-05-03,86.75,87.50,86.75,87.12,829600,3.05
+1985-05-02,86.75,86.75,86.12,86.62,308000,3.04
+1985-05-01,87.12,87.75,87.00,87.00,1616800,3.05
+1985-04-30,87.37,87.37,86.62,87.12,798400,3.05
+1985-04-29,87.37,87.50,86.50,87.50,1005600,3.07
+1985-04-26,87.25,88.00,87.00,87.37,790400,3.06
+1985-04-25,86.62,87.25,86.25,87.25,587200,3.06
+1985-04-24,86.12,86.75,85.87,86.62,290400,3.04
+1985-04-23,85.87,86.50,85.62,86.12,462400,3.02
+1985-04-22,85.37,85.87,85.00,85.87,314400,3.01
+1985-04-19,84.50,85.62,84.37,85.37,426400,2.99
+1985-04-18,85.00,85.00,84.00,84.50,468000,2.96
+1985-04-17,85.12,85.37,84.50,85.00,591200,2.98
+1985-04-16,84.75,85.50,84.62,85.12,639200,2.98
+1985-04-15,84.87,85.00,84.50,84.75,699200,2.97
+1985-04-12,84.50,85.25,84.00,84.87,655200,2.98
+1985-04-11,83.50,84.75,83.50,84.37,852800,2.96
+1985-04-10,83.25,84.00,83.25,83.37,672800,2.92
+1985-04-09,82.75,83.00,82.50,82.62,353600,2.90
+1985-04-08,83.25,83.62,82.75,82.75,848000,2.90
+1985-04-04,83.12,83.75,83.00,83.25,875200,2.92
+1985-04-03,83.62,83.62,83.00,83.12,1012800,2.91
+1985-04-02,83.62,84.62,83.62,84.25,576800,2.95
+1985-04-01,83.12,83.62,83.12,83.62,408000,2.93
+1985-03-29,83.12,83.12,82.87,83.12,618400,2.91
+1985-03-28,82.75,83.25,82.50,83.25,772000,2.92
+1985-03-27,82.62,83.12,82.50,82.75,1080000,2.90
+1985-03-26,83.25,83.37,82.62,82.62,617600,2.90
+1985-03-25,83.75,83.75,83.00,83.25,771200,2.92
+1985-03-22,84.37,84.87,84.12,84.87,1494400,2.92
+1985-03-21,84.37,84.87,84.00,84.37,734400,2.90
+1985-03-20,84.87,85.12,84.37,84.37,726400,2.90
+1985-03-19,83.37,85.00,83.37,84.87,2562400,2.92
+1985-03-18,83.12,83.62,83.00,83.37,592000,2.86
+1985-03-15,83.50,84.37,83.12,83.12,1692000,2.86
+1985-03-14,82.87,83.62,82.50,83.50,1396800,2.87
+1985-03-13,82.75,83.37,82.37,82.87,733600,2.85
+1985-03-12,82.50,82.75,82.37,82.75,826400,2.84
+1985-03-11,82.25,82.62,82.25,82.50,788800,2.83
+1985-03-08,82.37,82.62,82.00,82.25,683200,2.83
+1985-03-07,82.12,82.62,81.50,82.37,1208800,2.83
+1985-03-06,82.62,82.75,82.12,82.12,826400,2.82
+1985-03-05,83.12,83.50,82.37,82.62,1076000,2.84
+1985-03-04,83.12,83.50,82.62,83.12,1222400,2.86
+1985-03-01,83.12,83.37,83.00,83.12,887200,2.86
+1985-02-28,83.50,83.50,82.87,83.12,644800,2.86
+1985-02-27,83.75,83.87,83.50,83.62,964800,2.87
+1985-02-26,83.50,84.12,83.50,83.75,2318400,2.88
+1985-02-25,83.75,83.75,83.12,83.50,430400,2.87
+1985-02-22,83.62,84.25,83.62,83.75,908800,2.88
+1985-02-21,84.37,84.37,83.25,83.50,1031200,2.87
+1985-02-20,84.50,84.87,84.12,84.37,1251200,2.90
+1985-02-19,84.37,84.62,84.37,84.50,740000,2.90
+1985-02-15,83.75,84.75,83.50,84.12,755200,2.89
+1985-02-14,84.12,84.25,83.25,83.75,884800,2.88
+1985-02-13,82.75,84.37,82.75,84.12,1061600,2.89
+1985-02-12,82.37,82.87,82.00,82.75,249600,2.84
+1985-02-11,82.12,82.62,82.00,82.37,534400,2.83
+1985-02-08,81.87,82.50,81.87,82.12,1029600,2.82
+1985-02-07,81.87,82.50,81.87,81.87,1576800,2.81
+1985-02-06,81.25,82.50,81.00,81.75,2354400,2.81
+1985-02-05,81.75,81.75,81.00,81.25,2099200,2.79
+1985-02-04,82.12,82.12,81.62,81.87,2233600,2.81
+1985-02-01,82.12,82.75,82.12,82.12,2508800,2.82
+1985-01-31,82.37,82.50,82.00,82.25,1371200,2.83
+1985-01-30,81.62,82.37,81.62,82.37,1340800,2.83
+1985-01-29,81.00,81.75,80.75,81.62,2054400,2.80
+1985-01-28,80.00,81.75,80.00,81.00,1520800,2.78
+1985-01-25,78.50,79.75,78.50,79.50,1652800,2.73
+1985-01-24,78.37,78.50,77.87,78.00,4060000,2.68
+1985-01-23,78.25,78.37,77.75,78.37,2089600,2.69
+1985-01-22,78.75,78.75,77.75,78.25,2204800,2.69
+1985-01-21,78.62,78.87,78.25,78.75,857600,2.71
+1985-01-18,78.37,78.62,78.00,78.62,770400,2.70
+1985-01-17,78.75,79.25,78.25,78.37,1106400,2.69
+1985-01-16,79.37,80.00,78.75,78.75,1220800,2.71
+1985-01-15,79.75,79.87,79.00,79.37,1040800,2.73
+1985-01-14,79.00,79.87,78.75,79.75,947200,2.74
+1985-01-11,79.75,80.25,78.75,79.00,1820800,2.71
+1985-01-10,79.50,79.75,79.37,79.75,981600,2.74
+1985-01-09,78.75,79.75,78.75,79.50,1074400,2.73
+1985-01-08,79.25,79.25,78.62,78.75,526400,2.71
+1985-01-07,79.37,79.50,79.00,79.25,720800,2.72
+1985-01-04,79.37,79.62,79.12,79.37,936800,2.73
+1985-01-03,79.75,79.87,79.00,79.37,881600,2.73
+1985-01-02,80.12,80.12,79.25,79.75,785600,2.74
+1984-12-31,79.12,80.50,79.00,80.37,1361600,2.76
+1984-12-28,79.00,79.37,79.00,79.12,543200,2.72
+1984-12-27,79.00,79.25,78.75,78.87,987200,2.71
+1984-12-26,79.00,79.37,79.00,79.00,166400,2.71
+1984-12-24,78.25,79.62,78.25,79.37,781600,2.73
+1984-12-21,79.75,79.75,77.75,78.25,2072000,2.69
+1984-12-20,81.75,81.87,80.75,81.00,1713600,2.73
+1984-12-19,83.00,83.00,81.25,81.75,2254400,2.75
+1984-12-18,79.75,83.00,79.75,83.00,1664000,2.80
+1984-12-17,79.25,79.87,79.12,79.87,7872000,2.69
+1984-12-14,78.62,79.37,78.62,79.25,1102400,2.67
+1984-12-13,78.62,79.12,78.50,78.62,1534400,2.65
+1984-12-12,78.75,78.75,78.37,78.62,4210400,2.65
+1984-12-11,78.75,78.87,78.50,78.75,280000,2.65
+1984-12-10,78.75,78.87,78.37,78.75,249600,2.65
+1984-12-07,78.50,79.00,78.50,78.75,512800,2.65
+1984-12-06,78.37,78.62,76.87,78.37,1700000,2.64
+1984-12-05,78.75,78.87,78.37,78.37,508000,2.64
+1984-12-04,78.50,78.87,78.25,78.75,333600,2.65
+1984-12-03,78.62,78.62,78.12,78.50,684000,2.64
+1984-11-30,78.50,78.87,78.25,78.62,708000,2.65
+1984-11-29,78.75,79.25,78.50,78.50,622400,2.64
+1984-11-28,79.37,79.50,78.75,78.75,1768000,2.65
+1984-11-27,78.75,79.75,78.75,79.37,754400,2.67
+1984-11-26,79.75,79.75,78.50,78.62,682400,2.65
+1984-11-23,78.62,79.87,78.62,79.75,673600,2.69
+1984-11-21,77.37,78.50,77.25,78.50,756800,2.64
+1984-11-20,77.25,77.50,77.00,77.37,709600,2.61
+1984-11-19,77.25,77.50,76.87,77.25,463200,2.60
+1984-11-16,77.12,77.87,77.00,77.25,1001600,2.60
+1984-11-15,76.62,77.25,76.37,77.12,1300000,2.60
+1984-11-14,76.87,76.87,76.37,76.62,1087200,2.58
+1984-11-13,77.12,77.25,76.87,77.00,313600,2.59
+1984-11-12,77.37,77.50,77.12,77.12,280000,2.60
+1984-11-09,77.75,78.12,77.25,77.37,600800,2.61
+1984-11-08,78.12,78.12,77.37,77.75,1409600,2.62
+1984-11-07,78.50,78.62,77.75,78.25,934400,2.64
+1984-11-06,78.12,78.50,77.87,78.50,814400,2.64
+1984-11-05,77.75,78.25,77.62,78.12,1628000,2.63
+1984-11-02,77.75,78.12,77.75,77.75,281600,2.62
+1984-11-01,77.75,78.00,77.50,77.75,791200,2.62
+1984-10-31,77.62,78.00,77.50,77.75,333600,2.62
+1984-10-30,77.25,77.75,77.12,77.62,1279200,2.61
+1984-10-29,77.25,77.75,77.12,77.25,989600,2.60
+1984-10-26,77.12,77.50,76.87,77.25,1068000,2.60
+1984-10-25,76.87,77.50,76.87,77.12,2148000,2.60
+1984-10-24,76.87,76.87,76.00,76.75,1528000,2.59
+1984-10-23,78.75,78.87,77.00,77.12,1088000,2.60
+1984-10-22,79.12,79.25,78.25,78.75,660800,2.65
+1984-10-19,79.00,80.25,79.00,79.12,1023200,2.66
+1984-10-18,77.62,78.75,77.62,78.75,848000,2.65
+1984-10-17,77.37,77.75,77.12,77.25,1860800,2.60
+1984-10-16,76.75,77.50,76.75,77.37,450400,2.61
+1984-10-15,76.00,76.75,75.75,76.75,2171200,2.59
+1984-10-12,76.00,76.37,75.87,76.00,749600,2.56
+1984-10-11,75.87,76.25,75.87,76.00,964000,2.56
+1984-10-10,75.12,75.87,75.00,75.75,976000,2.55
+1984-10-09,75.25,75.50,75.00,75.12,623200,2.53
+1984-10-08,75.37,75.37,75.00,75.25,240800,2.53
+1984-10-05,75.62,75.87,75.37,75.50,427200,2.54
+1984-10-04,75.87,75.87,75.37,75.62,772000,2.55
+1984-10-03,76.00,76.50,75.75,75.75,1404000,2.55
+1984-10-02,76.25,76.37,76.00,76.00,440000,2.56
+1984-10-01,76.75,76.75,76.12,76.25,448000,2.57
+1984-09-28,77.12,77.50,76.75,76.75,1336000,2.59
+1984-09-27,76.25,77.50,76.25,77.12,1344800,2.60
+1984-09-26,75.75,76.25,75.50,76.00,711200,2.56
+1984-09-25,75.75,76.00,74.87,75.75,1220800,2.55
+1984-09-24,76.50,76.50,75.62,75.75,1537600,2.55
+1984-09-21,77.37,78.00,77.12,77.50,4270400,2.56
+1984-09-20,76.37,77.62,76.37,77.37,4240000,2.55
+1984-09-19,76.12,76.75,76.00,76.37,4182400,2.52
+1984-09-18,76.25,76.62,76.00,76.12,1168800,2.51
+1984-09-17,76.25,76.62,76.12,76.25,3310400,2.52
+1984-09-14,76.37,76.75,76.00,76.25,1439200,2.52
+1984-09-13,75.50,76.50,75.50,76.37,4032000,2.52
+1984-09-12,75.12,75.62,75.12,75.50,1301600,2.49
+1984-09-11,75.12,75.87,75.12,75.12,885600,2.48
+1984-09-10,75.12,75.50,74.75,75.00,928000,2.47
+1984-09-07,75.00,75.75,75.00,75.12,767200,2.48
+1984-09-06,74.62,75.12,74.62,74.75,557600,2.47
+1984-09-05,75.12,75.12,74.37,74.62,686400,2.46
+1984-09-04,75.25,75.50,75.12,75.12,604800,2.48
+1984-08-31,75.12,75.50,75.12,75.25,253600,2.48
+1984-08-30,74.87,75.50,74.87,75.12,1593600,2.48
+1984-08-29,74.87,75.50,74.62,74.75,1381600,2.47
+1984-08-28,74.50,75.00,74.37,74.87,773600,2.47
+1984-08-27,74.75,74.75,74.25,74.50,574400,2.46
+1984-08-24,74.62,75.12,74.62,74.87,467200,2.47
+1984-08-23,74.25,74.87,74.00,74.62,606400,2.46
+1984-08-22,74.87,75.25,74.12,74.25,874400,2.45
+1984-08-21,74.12,75.12,74.12,74.87,1416800,2.47
+1984-08-20,73.50,73.87,73.25,73.87,928000,2.44
+1984-08-17,73.37,73.62,73.25,73.50,359200,2.42
+1984-08-16,72.87,73.62,72.87,73.37,797600,2.42
+1984-08-15,73.25,73.37,72.62,72.75,899200,2.40
+1984-08-14,73.62,73.62,73.12,73.25,506400,2.42
+1984-08-13,72.75,73.75,72.62,73.62,1062400,2.43
+1984-08-10,73.37,74.75,72.62,72.75,1592800,2.40
+1984-08-09,72.62,73.37,72.50,73.37,1744800,2.42
+1984-08-08,73.12,73.37,72.62,72.62,660800,2.40
+1984-08-07,73.75,73.75,72.87,73.12,1720000,2.41
+1984-08-06,75.00,75.25,73.75,73.75,740000,2.43
+1984-08-03,75.25,76.25,74.75,75.00,1818400,2.47
+1984-08-02,73.25,75.75,73.25,75.25,3058400,2.48
+1984-08-01,72.75,73.25,72.62,72.75,1011200,2.40
+1984-07-31,72.62,73.00,72.12,72.75,882400,2.40
+1984-07-30,73.00,73.25,72.37,72.62,728800,2.40
+1984-07-27,73.50,73.50,73.00,73.00,756000,2.41
+1984-07-26,74.25,74.25,73.50,73.50,1007200,2.42
+1984-07-25,72.50,74.75,72.50,72.50,2245600,2.39
+1984-07-24,72.75,73.50,72.50,72.50,1474400,2.39
+1984-07-23,71.37,73.00,71.00,72.75,1723200,2.40
+1984-07-20,71.25,71.50,70.87,71.37,1340000,2.35
+1984-07-19,71.25,71.50,71.25,71.25,631200,2.35
+1984-07-18,72.25,72.62,71.12,71.25,1240800,2.35
+1984-07-17,71.62,72.75,71.25,72.25,835200,2.38
+1984-07-16,71.75,71.75,70.87,71.62,853600,2.36
+1984-07-13,72.00,72.75,72.00,72.00,937600,2.38
+1984-07-12,71.12,72.50,71.12,72.00,738400,2.38
+1984-07-11,71.62,72.00,71.00,71.12,489600,2.35
+1984-07-10,70.62,72.25,70.62,71.62,1024000,2.36
+1984-07-09,69.75,71.00,69.75,70.62,1294400,2.33
+1984-07-06,68.87,69.62,68.87,69.50,620000,2.29
+1984-07-05,69.12,69.37,68.75,68.75,356000,2.27
+1984-07-03,68.25,69.37,68.12,69.12,652800,2.28
+1984-07-02,67.87,68.25,67.75,68.25,849600,2.25
+1984-06-29,68.00,68.50,67.62,67.87,1119200,2.24
+1984-06-28,67.75,68.50,67.75,68.00,1372000,2.24
+1984-06-27,68.87,69.12,67.75,67.75,1705600,2.23
+1984-06-26,68.87,69.50,68.87,68.87,807200,2.27
+1984-06-25,69.12,69.12,68.62,68.87,1971200,2.27
+1984-06-22,70.00,70.12,69.50,70.00,5147200,2.26
+1984-06-21,70.37,70.62,70.00,70.00,715200,2.26
+1984-06-20,70.50,70.62,70.00,70.37,1290400,2.27
+1984-06-19,70.62,70.62,70.00,70.50,2812800,2.27
+1984-06-18,70.00,71.62,69.75,70.75,2471200,2.28
+1984-06-15,69.75,70.25,69.75,70.00,1728000,2.26
+1984-06-14,70.25,70.37,69.75,69.75,908000,2.25
+1984-06-13,70.00,70.50,70.00,70.25,796000,2.26
+1984-06-12,70.00,70.12,69.75,70.00,533600,2.26
+1984-06-11,70.62,70.75,69.87,70.00,736000,2.26
+1984-06-08,69.62,70.87,69.62,70.62,1345600,2.28
+1984-06-07,69.87,70.00,69.50,69.62,900000,2.24
+1984-06-06,68.87,70.12,68.87,69.87,1256000,2.25
+1984-06-05,69.37,69.62,68.87,68.87,2882400,2.22
+1984-06-04,69.50,70.25,69.25,69.37,865600,2.24
+1984-06-01,68.25,69.50,67.87,69.50,965600,2.24
+1984-05-31,67.87,68.50,67.75,68.25,652800,2.20
+1984-05-30,67.75,68.75,66.87,67.87,2197600,2.19
+1984-05-29,68.62,68.87,67.12,67.75,1084800,2.18
+1984-05-25,69.75,70.00,68.62,68.62,1031200,2.21
+1984-05-24,68.62,69.87,68.12,69.75,980800,2.25
+1984-05-23,68.50,68.75,68.12,68.62,806400,2.21
+1984-05-22,68.75,68.75,67.87,68.50,988000,2.21
+1984-05-21,68.75,69.50,68.75,68.75,857600,2.22
+1984-05-18,69.00,69.25,68.50,68.75,1876800,2.22
+1984-05-17,69.75,69.75,68.75,69.00,1175200,2.22
+1984-05-16,70.12,70.12,69.75,69.75,1079200,2.25
+1984-05-15,70.25,70.50,69.87,70.12,1252800,2.26
+1984-05-14,70.62,70.62,70.12,70.25,780000,2.26
+1984-05-11,71.00,71.00,70.37,70.75,827200,2.28
+1984-05-10,71.00,71.25,70.50,71.12,1038400,2.29
+1984-05-09,70.62,71.75,70.62,71.00,1372000,2.29
+1984-05-08,69.75,70.62,69.62,70.50,2120800,2.27
+1984-05-07,70.12,70.12,69.50,69.75,820000,2.25
+1984-05-04,70.87,71.12,70.00,70.12,1064000,2.26
+1984-05-03,70.62,71.25,70.62,70.87,1750400,2.28
+1984-05-02,69.87,70.87,69.87,70.62,1295200,2.28
+1984-05-01,69.00,70.25,69.00,69.87,1401600,2.25
+1984-04-30,69.25,69.37,68.12,68.87,1212800,2.22
+1984-04-27,70.00,70.50,69.12,69.25,1276800,2.23
+1984-04-26,68.87,70.00,68.87,70.00,2091200,2.26
+1984-04-25,68.00,69.00,67.87,68.87,1188000,2.22
+1984-04-24,67.00,68.50,66.75,68.00,1681600,2.19
+1984-04-23,66.75,67.25,66.50,67.00,1356800,2.16
+1984-04-19,66.87,66.87,66.50,66.75,2048000,2.15
+1984-04-18,67.12,67.87,66.87,66.87,3572800,2.16
+1984-04-17,66.37,67.50,66.37,67.12,5799200,2.16
+1984-04-16,66.37,66.62,66.12,66.25,1240800,2.14
+1984-04-13,66.62,67.25,66.00,66.37,3011200,2.14
+1984-04-12,66.62,66.75,66.00,66.62,2031200,2.15
+1984-04-11,67.25,67.37,66.00,66.62,1624800,2.15
+1984-04-10,67.25,67.87,67.25,67.25,1716800,2.17
+1984-04-09,68.25,68.62,67.25,67.25,1097600,2.17
+1984-04-06,68.00,68.50,68.00,68.25,1255200,2.20
+1984-04-05,68.75,69.12,67.75,67.87,1134400,2.19
+1984-04-04,69.50,70.00,68.75,68.75,1652800,2.22
+1984-04-03,69.50,69.87,69.25,69.50,2848800,2.24
+1984-04-02,70.37,70.37,69.00,69.50,3126400,2.24
+1984-03-30,70.50,71.00,70.37,70.37,1537600,2.27
+1984-03-29,70.37,70.75,70.37,70.50,1106400,2.27
+1984-03-28,70.25,70.62,70.25,70.25,994400,2.26
+1984-03-27,70.12,70.50,70.00,70.12,2229600,2.26
+1984-03-26,70.12,70.50,70.00,70.12,2229600,2.26
+1984-03-23,71.00,71.37,70.50,71.37,2159200,2.25
+1984-03-22,71.12,71.25,70.75,71.00,3485600,2.24
+1984-03-21,71.37,71.37,70.87,71.12,1640000,2.24
+1984-03-20,70.87,71.37,70.50,71.37,1744800,2.25
+1984-03-19,71.50,71.50,70.75,70.87,2121600,2.23
+1984-03-16,71.25,72.00,71.25,71.62,2411200,2.26
+1984-03-15,70.87,71.87,70.75,70.75,1863200,2.23
+1984-03-14,70.87,71.12,70.50,70.87,2539200,2.23
+1984-03-13,70.62,71.25,70.37,70.75,3062400,2.23
+1984-03-12,70.62,71.25,70.25,70.62,1816800,2.23
+1984-03-09,71.25,71.25,70.12,70.62,1431200,2.23
+1984-03-08,71.37,71.62,70.87,71.25,1377600,2.25
+1984-03-07,71.62,71.87,71.25,71.37,1040800,2.25
+1984-03-06,71.50,72.00,71.12,71.62,1491200,2.26
+1984-03-05,72.75,72.75,71.50,71.50,903200,2.25
+1984-03-02,72.37,73.50,72.37,72.87,2355200,2.30
+1984-03-01,70.75,72.00,70.62,71.87,1516800,2.26
+1984-02-29,69.62,71.00,69.62,70.75,1384000,2.23
+1984-02-28,70.87,71.12,69.25,69.62,1658400,2.19
+1984-02-27,71.00,71.00,70.50,70.87,1252800,2.23
+1984-02-24,70.12,71.25,69.87,71.12,2592800,2.24
+1984-02-23,70.87,71.00,69.25,70.12,3589600,2.21
+1984-02-22,71.75,71.87,70.87,70.87,2070400,2.23
+1984-02-21,72.50,72.50,71.62,71.75,811200,2.26
+1984-02-17,72.50,73.25,72.12,72.50,1881600,2.28
+1984-02-16,72.00,72.50,72.00,72.50,1976800,2.28
+1984-02-15,71.00,71.50,70.37,71.50,3086400,2.25
+1984-02-14,70.12,71.25,70.12,71.00,2076000,2.24
+1984-02-13,70.25,70.50,69.62,70.12,2328800,2.21
+1984-02-10,70.37,70.37,69.62,70.25,1765600,2.21
+1984-02-09,70.50,71.25,70.50,70.62,1830400,2.23
+1984-02-08,72.87,72.87,70.50,70.50,3505600,2.22
+1984-02-07,73.12,73.12,72.25,73.12,1948000,2.30
+1984-02-06,73.50,73.50,72.87,73.25,1345600,2.31
+1984-02-03,74.75,75.12,73.62,73.62,2367200,2.32
+1984-02-02,74.12,75.00,73.75,74.75,2860800,2.36
+1984-02-01,73.87,74.50,73.37,74.12,1579200,2.34
+1984-01-31,73.50,73.87,73.37,73.87,1456000,2.33
+1984-01-30,73.75,74.00,73.12,73.50,2139200,2.32
+1984-01-27,72.75,74.75,72.75,73.75,2704000,2.32
+1984-01-26,73.12,73.37,72.75,72.75,2645600,2.29
+1984-01-25,73.00,73.50,73.00,73.12,1539200,2.30
+1984-01-24,73.12,73.25,73.00,73.00,1055200,2.30
+1984-01-23,73.50,73.50,73.12,73.12,1043200,2.30
+1984-01-20,73.00,73.50,73.00,73.50,1878400,2.32
+1984-01-19,73.00,73.37,72.62,73.00,1630400,2.30
+1984-01-18,72.75,73.00,72.37,73.00,2634400,2.30
+1984-01-17,72.37,73.00,72.37,72.75,1935200,2.29
+1984-01-16,72.00,73.50,72.00,72.12,2202400,2.27
+1984-01-13,71.37,72.25,71.37,71.50,2831200,2.25
+1984-01-12,70.50,71.00,70.37,71.00,1278400,2.24
+1984-01-11,70.37,70.75,70.37,70.50,1132000,2.22
+1984-01-10,70.12,70.37,69.87,70.37,1413600,2.22
+1984-01-09,71.00,71.00,70.12,70.12,1611200,2.21
+1984-01-06,69.50,71.50,69.50,71.00,4054400,2.24
+1984-01-05,69.62,71.12,69.62,69.75,3380800,2.20
+1984-01-04,67.50,70.37,67.50,69.12,3267200,2.18
+1984-01-03,65.62,67.25,65.62,67.12,1775200,2.11
+1983-12-30,65.50,65.62,65.12,65.25,1569600,2.06
+1983-12-29,65.62,65.87,65.50,65.50,2696800,2.06
+1983-12-28,65.12,65.75,65.12,65.62,4119200,2.07
+1983-12-27,65.37,65.37,65.00,65.12,2702400,2.05
+1983-12-23,65.87,66.00,65.37,65.50,2103200,2.06
+1983-12-22,66.62,66.62,65.87,65.87,4380800,2.08
+1983-12-21,67.12,67.37,66.50,66.75,1740800,2.10
+1983-12-20,67.50,67.75,67.00,67.12,1742400,2.11
+1983-12-19,67.75,67.75,67.50,67.50,1448800,2.13
+1983-12-16,67.37,68.00,67.37,67.75,2205600,2.13
+1983-12-15,67.87,67.87,67.37,67.37,2089600,2.12
+1983-12-14,67.62,68.12,67.62,67.87,2267200,2.14
+1983-12-13,66.75,67.87,66.75,67.62,6019200,2.13
+1983-12-12,66.50,66.87,66.37,66.62,2549600,2.10
+1983-12-09,66.37,66.87,66.37,66.50,4696800,2.10
+1983-12-08,66.25,66.62,66.12,66.37,6619200,2.09
+1983-12-07,65.62,66.75,65.62,66.25,4367200,2.09
+1983-12-06,65.37,65.87,65.37,65.62,1957600,2.07
+1983-12-05,66.12,66.25,65.37,65.37,975200,2.06
+1983-12-02,66.25,67.00,65.75,66.12,1586400,2.08
+1983-12-01,66.25,66.75,65.87,66.25,5620000,2.09
+1983-11-30,66.25,66.75,66.00,66.25,2179200,2.09
+1983-11-29,66.87,66.87,66.12,66.25,1466400,2.09
+1983-11-28,68.50,68.50,66.75,67.00,2129600,2.11
+1983-11-25,69.62,69.75,68.87,68.87,1593600,2.17
+1983-11-23,70.00,70.25,69.25,69.62,1036000,2.19
+1983-11-22,70.25,71.25,69.87,70.00,2398400,2.21
+1983-11-21,70.62,70.75,65.62,70.25,4515200,2.21
diff --git a/data/WAG.txt b/data/WAG.txt
new file mode 100644
index 0000000..5c9dbad
--- /dev/null
+++ b/data/WAG.txt
@@ -0,0 +1,6759 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,33.36,35.26,33.31,35.07,19573100,35.07
+2012-04-16,33.15,33.48,33.02,33.30,5515600,33.30
+2012-04-13,33.24,33.39,32.90,33.04,6996600,33.04
+2012-04-12,33.06,33.47,33.00,33.29,7012800,33.29
+2012-04-11,32.57,33.14,32.55,33.08,10572800,33.08
+2012-04-10,32.41,32.72,32.07,32.21,7277300,32.21
+2012-04-09,32.53,32.73,32.26,32.56,6560500,32.56
+2012-04-05,33.24,33.33,32.80,32.84,10495000,32.84
+2012-04-04,33.44,33.63,33.29,33.30,8872600,33.30
+2012-04-03,34.03,34.11,33.63,33.85,9350800,33.85
+2012-04-02,33.56,34.73,33.50,34.16,12633200,34.16
+2012-03-30,34.20,34.21,33.35,33.49,11758400,33.49
+2012-03-29,34.36,34.44,33.65,33.93,9331100,33.93
+2012-03-28,34.31,35.14,34.08,34.75,13627200,34.75
+2012-03-27,35.28,35.49,34.52,34.80,12943400,34.80
+2012-03-26,33.78,34.38,33.63,34.37,9993300,34.37
+2012-03-23,33.42,33.77,33.20,33.56,6630600,33.56
+2012-03-22,33.40,33.55,33.26,33.38,5656000,33.38
+2012-03-21,33.77,33.96,33.41,33.54,6108500,33.54
+2012-03-20,33.87,33.99,33.74,33.81,5135500,33.81
+2012-03-19,34.02,34.14,33.89,34.06,6269000,34.06
+2012-03-16,33.87,34.44,33.77,34.21,15455700,34.21
+2012-03-15,33.34,33.77,33.16,33.77,6133800,33.77
+2012-03-14,33.13,33.45,33.06,33.37,6521700,33.37
+2012-03-13,33.74,33.76,33.02,33.25,7700500,33.25
+2012-03-12,33.53,33.74,33.11,33.63,6590100,33.63
+2012-03-09,32.89,33.55,32.68,33.48,9759300,33.48
+2012-03-08,32.86,32.96,32.56,32.78,6044800,32.78
+2012-03-07,33.03,33.19,32.63,32.79,6934700,32.79
+2012-03-06,32.98,33.12,32.78,32.87,7678500,32.87
+2012-03-05,32.53,33.71,32.53,33.30,8983500,33.30
+2012-03-02,32.61,33.19,32.55,32.69,8622000,32.69
+2012-03-01,32.72,33.33,32.54,32.77,13422600,32.77
+2012-02-29,33.37,33.65,32.94,33.16,10686200,33.16
+2012-02-28,33.59,33.59,33.14,33.41,7162700,33.41
+2012-02-27,33.50,33.90,33.31,33.54,7854200,33.54
+2012-02-24,33.90,34.15,33.82,33.86,5974000,33.86
+2012-02-23,34.26,34.64,33.97,33.97,7226800,33.97
+2012-02-22,34.09,34.54,34.04,34.29,7052600,34.29
+2012-02-21,34.82,34.86,34.12,34.18,5767100,34.18
+2012-02-17,34.50,34.80,34.34,34.71,7587800,34.71
+2012-02-16,33.84,34.41,33.83,34.24,7687900,34.24
+2012-02-15,34.53,34.56,33.44,33.82,12413600,33.82
+2012-02-14,34.73,34.98,34.10,34.63,14050800,34.41
+2012-02-13,34.62,34.98,34.59,34.79,10034500,34.56
+2012-02-10,34.04,34.87,33.94,34.54,11761400,34.32
+2012-02-09,33.50,34.23,33.24,34.21,13510300,33.99
+2012-02-08,33.50,33.60,32.96,33.13,9285900,32.91
+2012-02-07,33.50,34.01,33.44,33.46,13065100,33.24
+2012-02-06,33.49,35.35,33.49,34.28,19906700,34.06
+2012-02-03,33.20,33.97,33.20,33.65,13180600,33.43
+2012-02-02,33.32,33.91,33.21,33.53,10113400,33.31
+2012-02-01,33.48,33.63,33.00,33.22,12924500,33.00
+2012-01-31,33.80,33.85,33.06,33.36,13599200,33.14
+2012-01-30,34.07,34.14,33.58,33.63,7464000,33.41
+2012-01-27,34.31,34.39,33.96,34.23,5403900,34.01
+2012-01-26,34.72,35.00,34.24,34.32,10643800,34.10
+2012-01-25,34.09,34.79,33.83,34.69,10498400,34.46
+2012-01-24,33.79,34.29,33.58,34.27,8817700,34.05
+2012-01-23,33.43,33.92,33.29,33.86,6109900,33.64
+2012-01-20,33.63,33.65,33.10,33.48,9156300,33.26
+2012-01-19,33.31,33.89,33.06,33.50,7254100,33.28
+2012-01-18,33.19,33.76,32.93,33.75,5444800,33.53
+2012-01-17,32.93,33.33,32.82,33.20,6342000,32.98
+2012-01-13,33.18,33.23,32.50,32.63,6907200,32.42
+2012-01-12,34.17,34.18,33.18,33.27,7955200,33.05
+2012-01-11,34.33,34.39,33.86,34.01,6538700,33.79
+2012-01-10,33.65,34.59,33.57,34.40,10254900,34.18
+2012-01-09,33.10,33.52,32.84,33.50,7636500,33.28
+2012-01-06,32.73,33.20,32.32,33.08,8825400,32.87
+2012-01-05,32.49,33.15,32.46,32.72,9351200,32.51
+2012-01-04,33.01,33.08,32.41,32.83,8165300,32.62
+2012-01-03,33.45,33.70,33.04,33.06,7248100,32.85
+2011-12-30,33.35,33.45,32.99,33.06,4870000,32.85
+2011-12-29,33.41,33.60,33.10,33.43,4809100,33.21
+2011-12-28,33.29,33.75,33.08,33.28,5596500,33.06
+2011-12-27,35.18,35.19,33.25,33.36,12187000,33.14
+2011-12-23,33.95,35.34,33.88,35.34,8612300,35.11
+2011-12-22,33.13,33.98,32.75,33.92,8151000,33.70
+2011-12-21,31.42,33.48,30.80,33.37,21413800,33.15
+2011-12-20,33.11,33.57,32.54,33.50,14135500,33.28
+2011-12-19,34.15,34.20,32.70,32.75,12955000,32.54
+2011-12-16,34.38,34.60,33.79,34.13,11776900,33.91
+2011-12-15,33.83,34.17,33.72,34.11,6535800,33.89
+2011-12-14,33.58,33.99,33.49,33.61,6383400,33.39
+2011-12-13,34.24,34.31,33.55,33.69,6021600,33.47
+2011-12-12,34.13,34.23,33.61,33.89,7284500,33.67
+2011-12-09,34.00,34.41,33.91,34.22,4992300,34.00
+2011-12-08,34.34,34.51,33.84,33.88,10074400,33.66
+2011-12-07,33.96,34.60,33.79,34.51,8719100,34.29
+2011-12-06,34.23,34.27,33.94,34.01,7862300,33.79
+2011-12-05,33.31,34.58,33.15,34.37,9770300,34.15
+2011-12-02,34.09,34.09,32.81,33.12,13531900,32.90
+2011-12-01,33.58,34.40,33.58,33.88,7140600,33.66
+2011-11-30,33.34,33.75,32.87,33.72,11366100,33.50
+2011-11-29,32.79,33.28,32.54,32.54,8668900,32.33
+2011-11-28,32.81,33.09,32.55,32.79,9040800,32.58
+2011-11-25,31.99,33.08,31.98,32.47,6679300,32.26
+2011-11-23,30.72,33.31,30.34,32.09,17857100,31.88
+2011-11-22,31.16,31.39,30.63,30.74,9504700,30.54
+2011-11-21,31.73,32.06,31.07,31.29,11842400,31.09
+2011-11-18,32.38,32.73,32.19,32.63,6687600,32.42
+2011-11-17,32.12,32.65,32.09,32.28,10191800,32.07
+2011-11-16,32.41,32.74,32.19,32.22,9834600,32.01
+2011-11-15,32.43,32.75,32.30,32.55,7396600,32.34
+2011-11-14,32.86,33.14,32.30,32.43,7168700,32.22
+2011-11-11,32.31,32.98,32.25,32.85,7586700,32.64
+2011-11-10,31.96,32.26,31.59,31.95,9372700,31.74
+2011-11-09,32.30,32.57,31.70,31.72,12825800,31.51
+2011-11-08,32.94,33.22,32.45,33.19,8593600,32.75
+2011-11-07,33.18,33.30,32.73,33.14,6622200,32.70
+2011-11-04,32.43,33.28,32.40,33.17,5250800,32.73
+2011-11-03,33.13,33.25,32.42,32.72,7815600,32.29
+2011-11-02,32.73,33.17,32.61,32.99,5340100,32.55
+2011-11-01,32.65,32.97,32.32,32.37,7470500,31.94
+2011-10-31,33.56,33.78,33.17,33.20,7694600,32.76
+2011-10-28,34.18,34.26,33.61,33.81,9231600,33.36
+2011-10-27,34.00,34.28,33.74,34.13,10110900,33.68
+2011-10-26,33.61,33.61,32.50,33.25,12608100,32.81
+2011-10-25,34.02,34.25,33.75,33.82,4149500,33.37
+2011-10-24,34.03,34.38,33.83,34.31,4455300,33.86
+2011-10-21,33.88,34.26,33.82,34.14,5008000,33.69
+2011-10-20,33.91,34.15,33.22,33.59,5708300,33.15
+2011-10-19,33.83,33.94,33.65,33.75,7401200,33.30
+2011-10-18,33.41,34.10,33.04,33.83,7627300,33.38
+2011-10-17,33.55,34.50,33.00,33.89,8238400,33.44
+2011-10-14,33.41,33.50,32.59,33.00,7209400,32.56
+2011-10-13,33.11,33.29,32.66,32.96,8136100,32.52
+2011-10-12,34.00,34.14,33.09,33.15,9788400,32.71
+2011-10-11,33.60,33.92,33.26,33.79,5079200,33.34
+2011-10-10,33.91,33.99,33.41,33.67,5391500,33.22
+2011-10-07,33.62,33.72,33.14,33.41,6879700,32.97
+2011-10-06,32.58,33.46,32.58,33.37,6549600,32.93
+2011-10-05,32.99,33.22,32.58,33.03,7633100,32.59
+2011-10-04,32.14,32.87,31.60,32.85,9900000,32.42
+2011-10-03,32.90,33.13,32.47,32.47,10081000,32.04
+2011-09-30,32.24,33.25,32.15,32.89,11463000,32.45
+2011-09-29,33.30,33.30,32.00,32.53,8862700,32.10
+2011-09-28,33.81,34.10,32.69,32.75,13119400,32.32
+2011-09-27,35.66,35.66,33.50,33.77,22886300,33.32
+2011-09-26,35.28,36.07,34.70,36.03,9938200,35.55
+2011-09-23,35.08,35.17,34.50,34.89,5985700,34.43
+2011-09-22,35.30,35.64,34.92,35.23,6505200,34.76
+2011-09-21,37.19,37.61,36.31,36.37,5875400,35.89
+2011-09-20,37.11,37.50,36.84,37.09,5756500,36.60
+2011-09-19,36.38,37.18,36.38,37.05,7117400,36.56
+2011-09-16,37.45,37.60,36.90,36.96,8666100,36.47
+2011-09-15,37.00,37.34,36.82,37.30,5937100,36.81
+2011-09-14,36.14,37.01,35.87,36.65,8512900,36.17
+2011-09-13,35.75,36.02,35.53,35.93,5014700,35.45
+2011-09-12,35.01,35.72,34.93,35.66,7919200,35.19
+2011-09-09,35.65,35.80,35.00,35.33,7899300,34.86
+2011-09-08,35.91,36.45,35.63,35.88,9132600,35.41
+2011-09-07,35.48,36.16,35.39,36.08,8197300,35.60
+2011-09-06,34.00,35.27,33.90,35.10,7941500,34.64
+2011-09-02,34.81,35.33,34.77,34.77,6094000,34.31
+2011-09-01,35.32,36.16,35.26,35.65,7022300,35.18
+2011-08-31,35.68,35.99,35.10,35.21,6252600,34.74
+2011-08-30,35.42,35.69,35.15,35.50,4897700,35.03
+2011-08-29,34.85,35.49,34.68,35.46,4788000,34.99
+2011-08-26,34.03,34.73,33.49,34.51,7102900,34.05
+2011-08-25,34.75,34.79,33.97,34.11,7912100,33.66
+2011-08-24,34.73,35.04,33.96,34.33,11784600,33.88
+2011-08-23,34.04,34.99,33.75,34.68,11778800,34.22
+2011-08-22,35.21,35.33,34.72,34.90,6046700,34.44
+2011-08-19,34.56,35.46,34.29,34.45,8450800,33.99
+2011-08-18,34.89,35.20,33.90,35.06,13971600,34.60
+2011-08-17,37.12,37.13,35.83,36.14,11966000,35.66
+2011-08-16,36.43,37.61,36.33,37.26,10746600,36.54
+2011-08-15,35.40,36.78,35.05,36.74,10020100,36.03
+2011-08-12,34.92,35.40,34.40,35.22,7945700,34.54
+2011-08-11,35.18,35.31,33.92,34.74,20362500,34.07
+2011-08-10,35.89,35.97,34.65,34.72,11498700,34.05
+2011-08-09,35.62,36.34,34.40,36.29,15094100,35.59
+2011-08-08,36.00,36.70,35.20,35.22,12168500,34.54
+2011-08-05,37.24,37.34,35.75,37.03,12584100,36.32
+2011-08-04,37.83,38.03,37.01,37.05,9639000,36.34
+2011-08-03,38.18,38.24,37.24,38.14,9478200,37.41
+2011-08-02,38.78,39.06,38.23,38.23,6124000,37.50
+2011-08-01,39.45,39.45,38.46,39.10,6226600,38.35
+2011-07-29,39.01,39.33,38.80,39.04,6376700,38.29
+2011-07-28,39.31,39.79,39.12,39.18,7476800,38.43
+2011-07-27,39.49,39.63,38.90,38.96,6307700,38.21
+2011-07-26,39.75,40.08,39.54,39.73,5329800,38.97
+2011-07-25,39.78,40.16,39.70,39.80,5502900,39.04
+2011-07-22,39.72,40.24,39.63,40.02,8469300,39.25
+2011-07-21,40.29,41.08,39.44,39.64,37174200,38.88
+2011-07-20,42.29,42.36,41.76,41.80,4590000,41.00
+2011-07-19,41.87,42.16,41.38,42.15,5230900,41.34
+2011-07-18,41.85,41.87,41.25,41.67,3925500,40.87
+2011-07-15,42.20,42.20,41.62,41.93,6515400,41.13
+2011-07-14,42.82,42.89,42.08,42.15,6454000,41.34
+2011-07-13,42.74,43.30,42.61,42.79,7633900,41.97
+2011-07-12,43.32,43.36,42.52,42.55,6357800,41.73
+2011-07-11,43.63,43.93,43.23,43.43,4093600,42.60
+2011-07-08,43.80,44.12,43.61,44.07,4978700,43.22
+2011-07-07,43.60,44.26,43.52,44.14,6142200,43.29
+2011-07-06,43.08,43.41,43.00,43.38,7379300,42.55
+2011-07-05,42.78,42.82,42.32,42.73,4711900,41.91
+2011-07-01,42.30,42.89,42.23,42.83,4720400,42.01
+2011-06-30,41.81,42.53,41.70,42.46,6493400,41.65
+2011-06-29,41.66,42.09,41.54,41.76,6331300,40.96
+2011-06-28,41.87,41.93,41.40,41.59,7429300,40.79
+2011-06-27,41.51,42.11,41.47,41.72,6749400,40.92
+2011-06-24,42.60,42.66,41.32,41.39,12074000,40.60
+2011-06-23,42.11,42.65,42.07,42.59,9402000,41.77
+2011-06-22,43.16,43.16,42.61,42.65,13601600,41.83
+2011-06-21,42.63,43.55,42.18,43.28,25174000,42.45
+2011-06-20,44.43,45.34,44.36,45.18,6499100,44.31
+2011-06-17,44.65,44.93,44.51,44.67,7006800,43.81
+2011-06-16,43.84,44.48,43.83,44.38,6454600,43.53
+2011-06-15,43.76,44.48,43.56,43.79,5852900,42.95
+2011-06-14,43.91,44.39,43.80,44.10,5919000,43.25
+2011-06-13,43.50,43.66,43.00,43.50,4097900,42.67
+2011-06-10,43.53,43.59,42.94,42.97,4446400,42.15
+2011-06-09,43.21,43.96,42.98,43.60,5527900,42.76
+2011-06-08,42.82,43.32,42.74,43.18,5097400,42.35
+2011-06-07,43.24,43.59,42.93,42.93,6629500,42.11
+2011-06-06,43.01,43.47,42.94,42.94,5803800,42.12
+2011-06-03,42.77,43.57,42.60,43.15,7149600,42.32
+2011-06-02,43.39,43.52,42.89,43.22,5540600,42.39
+2011-06-01,43.66,43.96,43.30,43.32,6133400,42.49
+2011-05-31,43.99,44.06,43.40,43.63,5603100,42.79
+2011-05-27,43.87,44.11,43.61,43.71,3832400,42.87
+2011-05-26,43.69,44.11,43.38,43.70,5319100,42.86
+2011-05-25,44.14,44.30,43.99,44.14,4385900,43.29
+2011-05-24,44.45,44.60,44.29,44.29,4277300,43.44
+2011-05-23,44.00,44.64,43.82,44.50,5927300,43.65
+2011-05-20,44.09,44.53,43.66,44.37,4980900,43.52
+2011-05-19,44.31,44.35,43.95,44.23,3730600,43.38
+2011-05-18,44.30,44.34,43.81,44.19,5438700,43.34
+2011-05-17,44.84,44.99,44.08,44.30,6250600,43.28
+2011-05-16,44.85,45.24,44.67,45.12,7514300,44.08
+2011-05-13,44.70,45.00,44.62,44.97,5905100,43.93
+2011-05-12,43.92,44.98,43.92,44.93,7600000,43.89
+2011-05-11,43.29,44.11,43.21,44.09,8289600,43.07
+2011-05-10,43.03,43.58,43.03,43.50,5361300,42.50
+2011-05-09,42.28,43.22,42.28,43.10,6204000,42.11
+2011-05-06,42.82,43.00,42.07,42.34,5770400,41.36
+2011-05-05,42.60,42.90,42.36,42.50,6664800,41.52
+2011-05-04,42.98,43.11,42.45,42.78,7180500,41.79
+2011-05-03,42.32,43.19,42.31,43.12,6922100,42.13
+2011-05-02,42.97,43.10,42.26,42.31,5278200,41.33
+2011-04-29,43.08,43.21,42.64,42.72,4500000,41.73
+2011-04-28,42.80,43.21,42.69,43.17,5091200,42.17
+2011-04-27,42.87,43.00,42.45,42.88,6040900,41.89
+2011-04-26,42.66,42.94,42.50,42.87,4000000,41.88
+2011-04-25,42.59,42.69,42.32,42.45,3448800,41.47
+2011-04-21,42.61,42.94,42.46,42.69,4112600,41.71
+2011-04-20,42.49,42.75,42.15,42.56,5770500,41.58
+2011-04-19,41.67,42.39,41.62,42.37,5074800,41.39
+2011-04-18,41.54,41.74,41.30,41.65,4636200,40.69
+2011-04-15,41.69,42.20,41.68,41.87,6699300,40.90
+2011-04-14,41.18,41.57,41.00,41.45,6044900,40.49
+2011-04-13,41.38,41.44,40.88,41.32,4989000,40.37
+2011-04-12,40.99,41.56,40.99,41.27,4244900,40.32
+2011-04-11,41.16,41.51,41.12,41.34,4113400,40.39
+2011-04-08,41.35,41.56,40.89,41.01,4921200,40.06
+2011-04-07,41.10,41.65,41.09,41.33,4556000,40.38
+2011-04-06,41.12,41.49,40.91,41.22,3816800,40.27
+2011-04-05,41.20,41.76,41.01,41.11,8458100,40.16
+2011-04-04,40.86,41.11,40.56,40.83,3841900,39.89
+2011-04-01,40.32,40.98,40.28,40.94,6196200,40.00
+2011-03-31,39.88,40.21,39.68,40.14,4679000,39.21
+2011-03-30,40.15,40.40,39.91,40.00,3495400,39.08
+2011-03-29,39.65,40.04,39.35,39.93,4835900,39.01
+2011-03-28,39.69,40.11,39.22,39.28,5477200,38.37
+2011-03-25,40.17,40.47,39.29,39.64,6390300,38.73
+2011-03-24,40.00,40.43,39.63,39.95,6488200,39.03
+2011-03-23,39.35,39.88,38.96,39.83,8861400,38.91
+2011-03-22,39.74,40.10,38.45,39.21,33388000,38.31
+2011-03-21,41.47,41.99,41.15,41.97,11485800,41.00
+2011-03-18,41.46,42.30,40.63,40.91,10883200,39.97
+2011-03-17,41.22,41.35,40.78,41.17,5399000,40.22
+2011-03-16,40.78,41.16,40.01,40.61,7268900,39.67
+2011-03-15,40.79,47.11,40.36,41.07,6633900,40.12
+2011-03-14,41.67,41.87,41.30,41.59,4913800,40.63
+2011-03-11,41.75,42.19,41.44,41.93,5914000,40.96
+2011-03-10,42.29,42.45,41.92,41.96,5322000,40.99
+2011-03-09,42.77,43.09,42.18,42.61,5640300,41.63
+2011-03-08,41.93,42.69,41.78,42.39,4033400,41.41
+2011-03-07,42.34,42.68,41.53,41.85,6265700,40.88
+2011-03-04,42.47,42.97,42.01,42.23,5729300,41.26
+2011-03-03,42.05,42.76,41.33,42.53,9263800,41.55
+2011-03-02,42.82,43.24,41.11,41.84,11699500,40.87
+2011-03-01,43.52,44.06,42.69,42.72,14353300,41.73
+2011-02-28,42.77,43.75,42.50,43.34,12297100,42.34
+2011-02-25,41.44,42.06,41.36,41.97,3506400,41.00
+2011-02-24,41.13,41.60,40.79,41.32,6736600,40.37
+2011-02-23,42.25,42.45,41.21,41.23,9492200,40.28
+2011-02-22,42.22,42.54,41.85,42.18,6423500,41.21
+2011-02-18,42.75,42.91,42.63,42.74,4720400,41.75
+2011-02-17,42.06,42.64,41.74,42.61,3949500,41.63
+2011-02-16,42.25,42.47,41.92,42.19,5997400,41.22
+2011-02-15,42.28,42.60,41.91,42.34,6137900,41.19
+2011-02-14,42.61,42.66,42.10,42.17,3653900,41.03
+2011-02-11,42.35,42.59,42.15,42.58,3724000,41.43
+2011-02-10,42.49,42.65,42.10,42.58,3686000,41.43
+2011-02-09,42.64,42.94,42.23,42.66,5101300,41.50
+2011-02-08,42.49,42.91,42.27,42.78,5058900,41.62
+2011-02-07,42.37,42.60,42.16,42.31,4405500,41.16
+2011-02-04,42.48,42.55,42.06,42.37,4925600,41.22
+2011-02-03,42.07,43.18,42.05,42.31,9296700,41.16
+2011-02-02,42.17,42.25,41.60,41.97,4998000,40.83
+2011-02-01,40.63,42.35,40.60,42.23,8930200,41.09
+2011-01-31,40.75,40.83,40.25,40.44,5584100,39.34
+2011-01-28,41.24,41.48,40.27,40.36,5644700,39.27
+2011-01-27,41.39,41.48,40.68,41.07,6274300,39.96
+2011-01-26,41.41,41.64,41.16,41.29,4807400,40.17
+2011-01-25,41.48,41.49,40.89,41.24,6977700,40.12
+2011-01-24,41.60,41.81,41.47,41.49,5187800,40.37
+2011-01-21,41.94,42.20,41.54,41.69,5515000,40.56
+2011-01-20,41.07,41.88,41.07,41.61,6163000,40.48
+2011-01-19,41.69,41.87,41.07,41.28,5147900,40.16
+2011-01-18,41.45,42.00,41.30,41.97,6344000,40.83
+2011-01-14,41.47,41.70,41.34,41.44,5392900,40.32
+2011-01-13,41.16,41.73,41.05,41.64,6273300,40.51
+2011-01-12,41.04,41.34,40.67,41.20,7165500,40.08
+2011-01-11,41.14,41.65,40.75,40.83,7870300,39.72
+2011-01-10,39.80,41.13,39.78,40.95,9143900,39.84
+2011-01-07,40.37,40.49,39.83,40.08,6303500,38.99
+2011-01-06,39.94,40.53,39.82,40.32,8372500,39.23
+2011-01-05,39.53,40.34,39.48,40.20,8207900,39.11
+2011-01-04,39.90,40.05,39.56,39.65,9603200,38.58
+2011-01-03,39.14,39.48,39.06,39.32,6908800,38.25
+2010-12-31,39.16,39.29,38.92,38.96,2849200,37.90
+2010-12-30,39.41,39.41,38.96,39.24,2210900,38.18
+2010-12-29,39.41,39.55,39.20,39.48,3313000,38.41
+2010-12-28,39.10,39.55,38.74,39.47,7104200,38.40
+2010-12-27,38.96,39.29,38.77,38.96,3339800,37.90
+2010-12-23,38.79,39.22,38.66,39.19,5489000,38.13
+2010-12-22,39.75,40.20,38.80,38.85,23618600,37.80
+2010-12-21,37.47,37.52,36.77,36.83,8179800,35.83
+2010-12-20,37.58,37.76,37.22,37.28,6026200,36.27
+2010-12-17,37.64,37.77,37.54,37.58,15660300,36.56
+2010-12-16,37.10,37.78,36.83,37.72,7539900,36.70
+2010-12-15,36.52,37.19,36.52,37.13,7388800,36.12
+2010-12-14,36.54,36.86,36.54,36.75,5244100,35.75
+2010-12-13,36.67,36.76,36.18,36.44,5404700,35.45
+2010-12-10,36.38,36.67,36.16,36.43,4984900,35.44
+2010-12-09,36.97,36.98,36.03,36.37,6329100,35.38
+2010-12-08,36.29,36.56,35.92,36.47,5407300,35.48
+2010-12-07,36.53,36.65,36.11,36.22,9965200,35.24
+2010-12-06,36.68,36.70,36.20,36.35,5369300,35.36
+2010-12-03,36.31,37.27,36.22,36.86,12252000,35.86
+2010-12-02,35.62,36.37,35.61,36.11,7137400,35.13
+2010-12-01,35.28,35.78,35.24,35.67,8395600,34.70
+2010-11-30,34.46,35.00,34.36,34.85,6333800,33.91
+2010-11-29,33.47,34.97,33.38,34.80,10110900,33.86
+2010-11-26,33.89,34.08,33.63,33.68,2139100,32.77
+2010-11-24,34.08,34.35,34.03,34.31,5088700,33.38
+2010-11-23,34.55,34.56,33.83,33.98,7145800,33.06
+2010-11-22,34.66,35.19,34.46,34.89,4910100,33.94
+2010-11-19,34.40,34.79,34.26,34.76,6418000,33.82
+2010-11-18,34.39,34.54,34.38,34.42,6527700,33.49
+2010-11-17,33.90,34.30,33.83,34.01,5744700,33.09
+2010-11-16,34.42,34.60,33.89,34.01,7368200,33.09
+2010-11-15,34.76,34.97,34.46,34.51,4300200,33.57
+2010-11-12,34.94,35.17,34.44,34.83,5531200,33.89
+2010-11-11,34.94,35.23,34.70,35.21,3993200,34.26
+2010-11-10,34.96,35.19,34.58,35.11,5413900,34.16
+2010-11-09,35.09,35.36,35.00,35.24,5321600,34.11
+2010-11-08,35.04,35.20,34.83,35.09,5501500,33.97
+2010-11-05,35.80,36.15,35.01,35.14,8376200,34.02
+2010-11-04,35.39,36.00,35.30,35.95,8391800,34.80
+2010-11-03,34.33,35.52,34.29,35.18,9881600,34.06
+2010-11-02,34.38,34.68,34.32,34.49,9199800,33.39
+2010-11-01,33.96,34.59,33.75,34.05,7353500,32.96
+2010-10-29,34.10,34.19,33.62,33.88,6886200,32.80
+2010-10-28,34.08,34.23,33.78,34.14,4411100,33.05
+2010-10-27,33.91,33.99,33.51,33.95,4304700,32.87
+2010-10-26,34.27,34.39,34.00,34.14,5299900,33.05
+2010-10-25,34.35,34.75,34.14,34.44,9125100,33.34
+2010-10-22,34.18,34.34,33.97,34.07,2828500,32.98
+2010-10-21,34.27,34.63,33.78,34.10,5186000,33.01
+2010-10-20,33.74,34.32,33.65,34.03,6341700,32.94
+2010-10-19,33.97,34.25,33.40,33.63,7396600,32.56
+2010-10-18,34.55,34.63,34.24,34.41,4260800,33.31
+2010-10-15,34.70,34.87,34.31,34.58,6055600,33.48
+2010-10-14,34.83,34.85,34.07,34.49,6127300,33.39
+2010-10-13,34.31,35.18,34.17,34.80,11031700,33.69
+2010-10-12,33.62,34.14,33.50,34.04,6875500,32.95
+2010-10-11,34.01,34.06,33.56,33.75,4280500,32.67
+2010-10-08,33.75,34.05,33.55,33.98,6421900,32.89
+2010-10-07,34.09,34.17,33.78,33.87,5512300,32.79
+2010-10-06,33.95,34.09,33.68,34.06,5086200,32.97
+2010-10-05,33.94,34.55,33.85,33.98,10942500,32.89
+2010-10-04,33.65,33.71,33.04,33.11,9543600,32.05
+2010-10-01,33.74,33.92,33.50,33.68,7045800,32.60
+2010-09-30,33.64,33.87,33.40,33.50,7314500,32.43
+2010-09-29,33.26,33.81,33.25,33.63,9120100,32.56
+2010-09-28,33.10,34.12,32.75,33.81,31775700,32.73
+2010-09-27,30.29,30.79,30.17,30.35,8678500,29.38
+2010-09-24,29.92,30.50,29.76,30.36,7320800,29.39
+2010-09-23,29.54,29.91,29.46,29.51,5509800,28.57
+2010-09-22,29.71,30.00,29.64,29.79,6767700,28.84
+2010-09-21,29.21,29.94,29.15,29.72,8589700,28.77
+2010-09-20,29.25,29.34,29.19,29.24,10141600,28.31
+2010-09-17,29.18,29.32,28.97,29.21,7284000,28.28
+2010-09-16,28.99,29.13,28.83,29.12,5004500,28.19
+2010-09-15,29.23,29.38,28.89,29.21,6387400,28.28
+2010-09-14,29.07,29.42,29.02,29.22,5103000,28.29
+2010-09-13,29.26,29.33,28.95,29.06,4620700,28.13
+2010-09-10,28.76,29.12,28.73,28.96,4359700,28.04
+2010-09-09,28.85,28.96,28.70,28.72,5409600,27.80
+2010-09-08,28.53,28.87,28.52,28.67,5224800,27.75
+2010-09-07,28.16,28.72,28.12,28.49,6092600,27.58
+2010-09-03,28.66,28.95,28.23,28.30,7388600,27.40
+2010-09-02,27.65,28.43,27.48,28.30,7621100,27.40
+2010-09-01,27.06,27.86,27.05,27.69,7359400,26.81
+2010-08-31,27.10,27.17,26.77,26.88,8897500,26.02
+2010-08-30,27.38,27.50,27.19,27.19,4421200,26.32
+2010-08-27,27.27,27.36,26.82,27.32,8188300,26.45
+2010-08-26,27.67,27.67,26.99,27.14,7558800,26.27
+2010-08-25,27.76,27.89,27.33,27.50,7565000,26.62
+2010-08-24,28.06,28.27,27.77,27.95,6781700,27.06
+2010-08-23,28.54,28.85,28.46,28.48,6688800,27.57
+2010-08-20,27.94,28.59,27.94,28.45,7600900,27.54
+2010-08-19,28.16,28.33,27.91,28.16,7392900,27.26
+2010-08-18,28.25,28.34,28.10,28.21,8618200,27.31
+2010-08-17,28.20,28.59,28.05,28.22,8938100,27.32
+2010-08-16,28.05,28.30,27.83,28.19,6454500,27.12
+2010-08-13,27.99,28.32,27.90,28.17,7032400,27.10
+2010-08-12,27.61,28.14,27.60,28.03,7373000,26.97
+2010-08-11,27.82,27.95,27.67,27.73,8709000,26.68
+2010-08-10,28.20,28.44,27.87,28.22,7653700,27.15
+2010-08-09,28.07,28.56,27.85,28.35,6185300,27.27
+2010-08-06,28.00,28.10,27.52,28.00,9723400,26.94
+2010-08-05,28.40,28.45,28.08,28.19,8516800,27.12
+2010-08-04,28.78,28.93,28.33,28.50,8404700,27.42
+2010-08-03,29.06,29.30,28.77,28.82,5630300,27.73
+2010-08-02,29.11,29.23,28.83,29.13,6968900,28.02
+2010-07-30,28.12,28.71,28.00,28.55,7195900,27.47
+2010-07-29,28.98,29.17,28.26,28.32,11042600,27.25
+2010-07-28,28.66,29.27,28.50,28.92,11898800,27.82
+2010-07-27,29.95,29.95,28.97,29.09,12343500,27.99
+2010-07-26,30.06,30.26,29.68,29.88,8918900,28.75
+2010-07-23,29.49,30.25,29.39,30.14,7388900,29.00
+2010-07-22,29.15,29.75,29.00,29.41,10331100,28.29
+2010-07-21,29.69,29.69,28.68,28.86,11628200,27.76
+2010-07-20,29.00,29.80,29.00,29.52,10533100,28.40
+2010-07-19,29.19,29.46,29.02,29.23,9197100,28.12
+2010-07-16,29.68,29.71,29.10,29.21,12277600,28.10
+2010-07-15,29.60,29.96,29.36,29.72,15238800,28.59
+2010-07-14,29.04,29.64,28.89,29.62,15894600,28.50
+2010-07-13,28.46,29.28,28.36,29.11,14322000,28.01
+2010-07-12,28.35,28.47,27.98,28.14,11137200,27.07
+2010-07-09,28.16,28.41,28.05,28.40,10043300,27.32
+2010-07-08,27.47,28.24,27.35,28.12,11703400,27.05
+2010-07-07,26.69,27.15,26.50,27.15,10504600,26.12
+2010-07-06,27.09,27.32,26.45,26.62,12703100,25.61
+2010-07-02,26.69,26.80,26.26,26.36,12016400,25.36
+2010-07-01,26.67,26.80,26.39,26.56,15035200,25.55
+2010-06-30,26.47,26.91,26.26,26.70,11880100,25.69
+2010-06-29,26.68,26.70,26.33,26.49,20155900,25.48
+2010-06-28,27.10,27.29,26.89,26.90,9148400,25.88
+2010-06-25,27.53,27.79,26.89,26.93,15867700,25.91
+2010-06-24,28.11,28.25,27.55,27.59,10875900,26.54
+2010-06-23,28.20,28.39,27.92,28.13,14108200,27.06
+2010-06-22,28.85,28.94,28.07,28.17,27962000,27.10
+2010-06-21,30.53,30.54,29.95,30.14,13312700,29.00
+2010-06-18,31.01,31.38,30.04,30.09,29568500,28.95
+2010-06-17,29.45,29.45,29.05,29.27,12545500,28.16
+2010-06-16,30.01,30.06,29.16,29.24,12836100,28.13
+2010-06-15,29.75,30.18,29.56,30.18,10332600,29.03
+2010-06-14,29.73,29.99,29.49,29.54,13340800,28.42
+2010-06-11,29.35,29.68,29.10,29.48,17654200,28.36
+2010-06-10,30.20,30.20,28.16,29.96,28450700,28.82
+2010-06-09,30.57,30.62,29.35,29.83,18879200,28.70
+2010-06-08,30.00,30.68,29.75,30.61,13350300,29.45
+2010-06-07,30.07,30.61,29.52,30.00,18641500,28.86
+2010-06-04,32.00,32.00,30.65,30.84,11232100,29.67
+2010-06-03,32.59,33.15,31.86,32.35,7604900,31.12
+2010-06-02,32.19,32.85,31.97,32.82,5810700,31.57
+2010-06-01,31.84,32.72,31.54,32.02,7923500,30.81
+2010-05-28,32.32,32.49,31.78,32.04,7384700,30.82
+2010-05-27,32.28,32.41,31.85,32.34,7458200,31.11
+2010-05-26,33.12,33.15,31.79,31.92,7984200,30.71
+2010-05-25,32.02,32.97,31.93,32.91,8301800,31.66
+2010-05-24,33.01,33.20,32.70,32.74,5063400,31.50
+2010-05-21,32.38,33.39,32.30,33.10,12367300,31.84
+2010-05-20,33.68,33.75,32.70,32.71,16188800,31.47
+2010-05-19,35.07,35.21,34.41,34.81,7426800,33.49
+2010-05-18,35.38,35.97,35.13,35.20,5511800,33.86
+2010-05-17,35.36,35.74,34.98,35.71,6470000,34.22
+2010-05-14,35.71,35.85,35.15,35.38,6152800,33.91
+2010-05-13,36.47,36.71,35.84,35.86,5414900,34.37
+2010-05-12,36.28,36.61,36.00,36.57,5432200,35.05
+2010-05-11,35.26,36.44,35.07,36.17,9309300,34.66
+2010-05-10,35.67,36.00,35.20,35.57,7740400,34.09
+2010-05-07,34.60,35.40,34.00,34.87,13083100,33.42
+2010-05-06,35.52,35.73,32.76,34.66,10542100,33.22
+2010-05-05,34.66,36.45,34.66,35.73,9729300,34.24
+2010-05-04,35.23,35.57,34.81,35.13,8268800,33.67
+2010-05-03,35.33,35.70,35.19,35.62,5126900,34.14
+2010-04-30,35.75,36.14,35.13,35.15,6028600,33.69
+2010-04-29,35.39,36.00,35.31,35.87,6138100,34.38
+2010-04-28,34.94,35.49,34.82,35.20,5425300,33.73
+2010-04-27,35.50,35.69,34.77,34.90,6926200,33.45
+2010-04-26,35.73,35.99,35.68,35.69,3820100,34.20
+2010-04-23,36.05,36.14,35.70,35.86,4655500,34.37
+2010-04-22,35.71,36.14,35.59,36.06,3754800,34.56
+2010-04-21,36.02,36.20,35.58,35.87,4419400,34.38
+2010-04-20,36.25,36.33,36.02,36.06,3830100,34.56
+2010-04-19,35.81,36.14,35.69,36.13,4903900,34.62
+2010-04-16,36.39,36.67,35.86,35.86,9055600,34.37
+2010-04-15,36.55,36.72,36.29,36.51,6351900,34.99
+2010-04-14,36.76,36.98,36.55,36.78,4436200,35.25
+2010-04-13,36.63,36.91,36.57,36.81,4163600,35.28
+2010-04-12,36.97,36.98,36.56,36.82,6269800,35.29
+2010-04-09,36.83,37.10,36.65,37.07,4275800,35.53
+2010-04-08,36.60,36.95,36.60,36.85,5801900,35.31
+2010-04-07,37.37,37.49,36.50,36.79,8565500,35.26
+2010-04-06,37.59,37.77,37.30,37.40,5647200,35.84
+2010-04-05,37.69,37.95,37.43,37.83,6897500,36.25
+2010-04-01,37.16,37.78,37.14,37.75,7946500,36.18
+2010-03-31,37.13,37.30,36.90,37.09,5705700,35.54
+2010-03-30,37.47,37.60,37.23,37.42,6087000,35.86
+2010-03-29,36.68,37.55,36.68,37.49,12950200,35.93
+2010-03-26,36.26,36.86,36.15,36.79,9887400,35.26
+2010-03-25,35.52,36.40,35.45,36.33,9932900,34.82
+2010-03-24,35.87,35.90,35.31,35.40,6244500,33.93
+2010-03-23,35.93,36.19,35.49,35.91,10609100,34.41
+2010-03-22,34.57,35.62,34.57,35.33,10413000,33.86
+2010-03-19,34.77,35.00,34.32,34.53,9662600,33.09
+2010-03-18,34.50,34.87,34.41,34.82,5084600,33.37
+2010-03-17,34.57,34.74,34.29,34.48,5649400,33.04
+2010-03-16,34.27,34.58,34.15,34.51,5480700,33.07
+2010-03-15,33.87,34.18,33.72,34.17,4202200,32.75
+2010-03-12,34.11,34.20,33.84,33.93,6885900,32.52
+2010-03-11,34.20,34.31,33.44,33.94,13188800,32.53
+2010-03-10,34.45,34.66,34.20,34.27,8637100,32.84
+2010-03-09,34.68,34.79,34.26,34.39,7297400,32.96
+2010-03-08,35.11,35.14,34.61,34.74,7873600,33.29
+2010-03-05,35.16,35.26,34.93,34.99,7074800,33.53
+2010-03-04,35.41,35.58,34.93,35.00,8401500,33.54
+2010-03-03,35.15,35.97,35.02,35.36,10597300,33.89
+2010-03-02,35.50,35.77,35.20,35.24,8807600,33.77
+2010-03-01,35.23,35.45,34.87,35.42,6868000,33.94
+2010-02-26,35.95,36.07,35.18,35.24,7104100,33.77
+2010-02-25,35.24,36.13,34.96,36.02,11441400,34.52
+2010-02-24,34.96,35.58,34.60,35.50,7894500,34.02
+2010-02-23,34.62,34.81,34.04,34.76,7834900,33.31
+2010-02-22,35.30,35.31,34.71,34.75,5983800,33.30
+2010-02-19,34.65,34.95,34.52,34.86,4701500,33.41
+2010-02-18,34.33,34.75,34.23,34.69,5142100,33.24
+2010-02-17,33.69,34.57,33.65,34.19,7799400,32.77
+2010-02-16,33.55,34.08,33.35,34.08,5406500,32.66
+2010-02-12,33.38,33.63,33.23,33.49,5645700,31.96
+2010-02-11,33.25,33.60,33.04,33.60,5881800,32.07
+2010-02-10,33.55,33.61,33.03,33.30,6630100,31.78
+2010-02-09,33.55,33.84,33.41,33.61,7249200,32.08
+2010-02-08,33.90,33.90,33.27,33.29,11686000,31.77
+2010-02-05,33.45,33.68,33.00,33.31,12632300,31.79
+2010-02-04,34.72,35.10,33.44,33.45,17080600,31.92
+2010-02-03,36.00,36.19,34.23,34.62,23408700,33.04
+2010-02-02,36.35,36.84,36.22,36.78,7675600,35.10
+2010-02-01,36.29,36.41,36.01,36.38,6073200,34.72
+2010-01-29,36.52,37.06,36.00,36.05,8441900,34.41
+2010-01-28,36.75,37.00,36.37,36.40,5611100,34.74
+2010-01-27,36.15,36.83,36.10,36.70,6706500,35.03
+2010-01-26,36.55,36.70,36.11,36.17,6565500,34.52
+2010-01-25,36.22,36.87,35.98,36.67,6138000,35.00
+2010-01-22,36.31,36.80,35.97,35.99,6976400,34.35
+2010-01-21,37.15,37.27,36.22,36.45,7951700,34.79
+2010-01-20,36.60,37.05,36.51,36.95,5939000,35.26
+2010-01-19,36.62,36.87,36.36,36.74,5621700,35.06
+2010-01-15,36.93,37.05,36.46,36.60,8691800,34.93
+2010-01-14,37.16,37.25,36.88,37.11,5686500,35.42
+2010-01-13,36.65,37.16,36.60,37.08,4526600,35.39
+2010-01-12,36.84,36.97,36.60,36.74,4646300,35.06
+2010-01-11,37.00,37.14,36.90,37.05,4947500,35.36
+2010-01-08,36.92,37.07,36.65,36.99,6139800,35.30
+2010-01-07,36.69,37.00,36.47,36.94,5040700,35.26
+2010-01-06,36.16,37.29,35.92,36.72,8945400,35.05
+2010-01-05,37.10,37.16,36.62,37.00,10843200,35.31
+2010-01-04,37.01,37.30,36.64,37.30,8171000,35.60
+2009-12-31,37.19,37.19,36.68,36.72,2806100,35.05
+2009-12-30,37.00,37.18,36.90,37.13,2822400,35.44
+2009-12-29,37.26,37.44,37.16,37.23,2939500,35.53
+2009-12-28,37.51,37.63,37.06,37.30,3166200,35.60
+2009-12-24,37.44,37.51,37.30,37.48,1719200,35.77
+2009-12-23,36.77,37.58,36.77,37.44,6216900,35.73
+2009-12-22,36.85,36.97,36.49,36.97,7588900,35.28
+2009-12-21,37.29,37.29,35.10,36.61,17653700,34.94
+2009-12-18,37.28,37.28,35.65,36.64,17558200,34.97
+2009-12-17,38.02,38.07,37.25,37.31,9743000,35.61
+2009-12-16,38.09,38.59,37.76,38.24,7155800,36.50
+2009-12-15,38.15,38.28,37.80,37.86,5904300,36.13
+2009-12-14,38.84,38.99,38.13,38.21,5502600,36.47
+2009-12-11,38.39,38.88,38.34,38.81,5091500,37.04
+2009-12-10,38.40,38.75,38.22,38.34,7117900,36.59
+2009-12-09,36.91,38.29,36.91,38.23,9244200,36.49
+2009-12-08,37.40,37.62,36.90,37.08,7220300,35.39
+2009-12-07,37.80,38.12,37.58,37.68,4416500,35.96
+2009-12-04,38.00,38.62,37.69,37.86,6641600,36.13
+2009-12-03,38.09,38.21,37.77,37.80,5835700,36.08
+2009-12-02,37.32,38.21,37.25,38.20,15755800,36.46
+2009-12-01,39.00,39.45,38.80,39.37,5743700,37.57
+2009-11-30,39.44,39.44,38.56,38.89,5294400,37.12
+2009-11-27,38.64,39.05,38.53,39.01,3069700,37.23
+2009-11-25,39.37,39.45,39.03,39.23,3306800,37.44
+2009-11-24,39.44,39.69,39.23,39.40,3615500,37.60
+2009-11-23,39.15,39.80,39.12,39.42,4766900,37.62
+2009-11-20,38.75,39.05,38.59,38.97,6374500,37.19
+2009-11-19,38.92,39.24,38.39,39.03,8198900,37.25
+2009-11-18,39.25,39.39,38.71,39.06,7433300,37.28
+2009-11-17,38.92,39.46,38.92,39.35,4239000,37.56
+2009-11-16,39.43,39.63,39.16,39.40,5770100,37.60
+2009-11-13,39.06,39.51,38.91,39.38,4631400,37.58
+2009-11-12,39.14,39.51,38.95,39.12,6190600,37.34
+2009-11-11,39.79,39.91,39.07,39.36,6849500,37.43
+2009-11-10,39.84,40.00,39.32,39.60,8904100,37.66
+2009-11-09,39.78,40.07,39.54,40.04,7823000,38.08
+2009-11-06,39.94,40.26,39.43,39.57,8223300,37.63
+2009-11-05,38.21,40.25,38.20,40.07,14893500,38.11
+2009-11-04,38.53,39.82,38.52,39.48,9473300,37.55
+2009-11-03,38.89,39.10,38.06,38.44,7315300,36.56
+2009-11-02,38.12,38.82,37.85,38.71,8318300,36.81
+2009-10-30,38.27,38.76,37.75,37.83,8427600,35.98
+2009-10-29,37.39,38.45,37.22,38.40,9965600,36.52
+2009-10-28,37.77,37.91,36.98,37.09,9547800,35.27
+2009-10-27,38.87,38.95,37.54,37.70,13848600,35.85
+2009-10-26,38.97,39.60,38.79,38.90,4768700,37.00
+2009-10-23,39.52,39.59,38.94,39.05,4906900,37.14
+2009-10-22,39.47,39.56,39.01,39.49,6049900,37.56
+2009-10-21,40.02,40.57,39.42,39.43,8067200,37.50
+2009-10-20,40.33,40.55,39.83,40.06,4217200,38.10
+2009-10-19,40.36,40.69,40.09,40.37,5017900,38.39
+2009-10-16,39.84,40.56,39.48,40.37,10599600,38.39
+2009-10-15,38.69,39.83,38.58,39.83,9377000,37.88
+2009-10-14,38.38,38.79,38.38,38.75,7125100,36.85
+2009-10-13,38.83,39.09,38.23,38.27,10346800,36.40
+2009-10-12,39.20,39.38,38.68,38.97,6621300,37.06
+2009-10-09,39.54,39.60,39.13,39.45,5507400,37.52
+2009-10-08,38.93,39.67,38.71,39.64,9508300,37.70
+2009-10-07,38.23,39.30,38.18,39.12,8578700,37.20
+2009-10-06,38.34,38.50,38.11,38.31,7429400,36.43
+2009-10-05,37.64,38.34,37.52,38.21,8809700,36.34
+2009-10-02,38.35,38.75,37.92,38.05,8907800,36.19
+2009-10-01,37.50,38.62,37.31,38.19,15749200,36.32
+2009-09-30,37.10,37.69,36.76,37.47,11096400,35.64
+2009-09-29,37.90,38.44,37.04,37.35,26122800,35.52
+2009-09-28,33.73,34.33,33.64,34.19,5930400,32.52
+2009-09-25,33.53,34.08,33.53,33.68,4234000,32.03
+2009-09-24,34.15,34.26,33.39,33.65,6600200,32.00
+2009-09-23,34.62,34.81,34.23,34.24,6152400,32.56
+2009-09-22,34.65,34.74,34.38,34.63,4682600,32.93
+2009-09-21,34.40,34.69,34.14,34.54,3737000,32.85
+2009-09-18,34.41,34.64,34.34,34.50,5369300,32.81
+2009-09-17,34.37,34.74,34.16,34.32,6175200,32.64
+2009-09-16,34.18,34.64,33.73,34.61,6273200,32.92
+2009-09-15,34.19,34.23,33.78,34.06,6015100,32.39
+2009-09-14,34.03,34.34,33.96,34.24,3517900,32.56
+2009-09-11,34.18,34.37,34.01,34.08,4116100,32.41
+2009-09-10,34.06,34.25,33.76,34.19,7945600,32.52
+2009-09-09,33.98,34.15,33.72,33.90,4322300,32.24
+2009-09-08,33.98,34.00,33.59,33.98,5059100,32.32
+2009-09-04,33.54,33.88,33.33,33.84,3081800,32.18
+2009-09-03,33.99,34.01,33.18,33.55,6776500,31.91
+2009-09-02,33.27,33.94,33.10,33.81,11122000,32.15
+2009-09-01,33.71,34.63,33.62,34.04,10254600,32.37
+2009-08-31,33.50,34.30,33.46,33.88,8708000,32.22
+2009-08-28,33.77,33.94,33.46,33.68,6081700,32.03
+2009-08-27,33.74,33.97,33.42,33.65,8277500,32.00
+2009-08-26,32.50,33.44,31.96,33.41,8464500,31.77
+2009-08-25,31.35,32.70,31.33,32.54,9286800,30.95
+2009-08-24,31.63,31.63,31.26,31.41,4405200,29.87
+2009-08-21,31.14,31.64,30.82,31.63,7858000,30.08
+2009-08-20,31.01,31.01,30.72,30.89,5193400,29.38
+2009-08-19,30.53,31.20,30.49,30.95,5082500,29.43
+2009-08-18,30.78,30.91,30.40,30.82,4425900,29.18
+2009-08-17,31.15,31.29,30.44,30.57,6500600,28.94
+2009-08-14,31.65,31.85,31.19,31.62,5203600,29.94
+2009-08-13,31.21,31.85,30.84,31.85,8003500,30.16
+2009-08-12,30.59,31.58,30.49,31.32,5305500,29.65
+2009-08-11,30.70,30.87,30.45,30.74,4367900,29.10
+2009-08-10,30.60,30.79,30.29,30.72,5603500,29.09
+2009-08-07,30.72,30.98,30.41,30.72,6848900,29.09
+2009-08-06,30.21,30.60,30.12,30.53,4958900,28.91
+2009-08-05,30.34,30.60,29.95,30.26,6217500,28.65
+2009-08-04,30.96,30.99,30.15,30.39,8288300,28.77
+2009-08-03,31.34,31.41,30.78,31.09,6041000,29.44
+2009-07-31,31.04,31.22,30.91,31.05,5709900,29.40
+2009-07-30,30.99,31.42,30.82,31.01,5290200,29.36
+2009-07-29,30.14,30.82,30.02,30.75,6010400,29.11
+2009-07-28,30.06,30.59,30.03,30.25,4901500,28.64
+2009-07-27,30.20,30.42,29.73,30.37,4570500,28.75
+2009-07-24,29.57,30.44,29.56,30.42,7842600,28.80
+2009-07-23,29.80,30.04,29.35,29.74,9047100,28.16
+2009-07-22,30.00,30.18,29.68,29.80,6587000,28.21
+2009-07-21,30.24,30.41,29.64,29.96,7247800,28.37
+2009-07-20,29.90,30.25,29.72,30.07,7684900,28.47
+2009-07-17,29.36,29.85,29.34,29.82,7119000,28.23
+2009-07-16,29.85,29.91,29.12,29.39,9725000,27.83
+2009-07-15,29.69,30.15,29.48,29.99,5566300,28.39
+2009-07-14,29.40,29.60,28.95,29.40,6076300,27.84
+2009-07-13,28.99,29.41,28.62,29.32,6838000,27.76
+2009-07-10,29.19,29.48,28.70,28.84,5547300,27.31
+2009-07-09,29.86,29.92,29.00,29.38,5886700,27.82
+2009-07-08,29.03,29.84,28.78,29.76,8484500,28.18
+2009-07-07,29.55,29.59,28.84,28.86,6697000,27.32
+2009-07-06,28.50,29.53,27.89,29.51,8402200,27.94
+2009-07-02,29.18,29.40,28.70,28.70,7153200,27.17
+2009-07-01,29.48,29.66,28.88,29.34,9256100,27.78
+2009-06-30,29.84,30.00,29.35,29.40,8002400,27.84
+2009-06-29,29.81,30.06,29.45,29.89,7004300,28.30
+2009-06-26,29.86,29.88,29.51,29.80,7919900,28.21
+2009-06-25,29.82,30.29,29.75,30.00,8548000,28.40
+2009-06-24,29.88,30.15,29.64,30.00,6592700,28.40
+2009-06-23,29.73,30.08,29.12,29.65,7724800,28.07
+2009-06-22,30.06,30.45,29.42,29.64,21039500,28.06
+2009-06-19,31.88,32.00,31.31,31.43,11019900,29.76
+2009-06-18,30.80,31.80,30.80,31.72,8109200,30.03
+2009-06-17,30.53,31.26,30.47,30.70,9815700,29.07
+2009-06-16,30.61,30.71,30.20,30.39,7405300,28.77
+2009-06-15,31.02,31.02,30.17,30.47,5601900,28.85
+2009-06-12,30.84,31.18,30.58,31.18,4511700,29.52
+2009-06-11,30.92,31.31,30.84,30.93,5497600,29.28
+2009-06-10,31.21,31.46,30.78,30.99,6162500,29.34
+2009-06-09,31.33,31.39,30.84,31.11,5310000,29.45
+2009-06-08,30.74,31.58,30.63,31.30,5605700,29.63
+2009-06-05,31.15,31.23,30.50,30.83,6965200,29.19
+2009-06-04,31.37,31.44,30.65,30.93,6448000,29.28
+2009-06-03,31.45,31.60,30.99,31.28,5487300,29.62
+2009-06-02,30.98,31.76,30.90,31.62,7140300,29.94
+2009-06-01,30.19,31.53,30.15,31.14,8906100,29.48
+2009-05-29,30.26,30.29,29.48,29.79,8162800,28.20
+2009-05-28,30.13,30.40,29.35,30.21,8449700,28.60
+2009-05-27,30.71,30.90,30.03,30.13,6096200,28.53
+2009-05-26,29.39,30.93,29.26,30.74,7768800,29.10
+2009-05-22,29.77,30.00,29.39,29.56,3086600,27.99
+2009-05-21,29.87,30.32,29.39,29.77,5438400,28.19
+2009-05-20,30.67,31.29,30.04,30.17,6596000,28.56
+2009-05-19,30.69,30.85,30.49,30.57,4707100,28.94
+2009-05-18,30.07,30.72,29.80,30.70,6393400,28.96
+2009-05-15,30.03,30.13,29.36,29.78,8843700,28.09
+2009-05-14,30.15,30.69,29.91,30.14,5468200,28.43
+2009-05-13,30.85,31.13,29.96,30.16,5591200,28.45
+2009-05-12,31.25,31.63,30.89,31.44,5210600,29.66
+2009-05-11,31.02,31.55,30.71,31.11,4795600,29.35
+2009-05-08,30.77,31.64,30.66,31.39,6560300,29.61
+2009-05-07,31.63,31.63,30.25,30.52,8216900,28.79
+2009-05-06,31.38,31.79,31.00,31.21,5964700,29.44
+2009-05-05,31.38,32.04,31.03,31.42,7582900,29.64
+2009-05-04,31.71,32.20,31.30,31.52,8322500,29.73
+2009-05-01,31.43,31.64,30.70,31.53,8225200,29.74
+2009-04-30,31.46,31.90,31.10,31.43,8990800,29.65
+2009-04-29,30.26,31.77,30.00,31.14,10402300,29.37
+2009-04-28,29.21,30.36,28.94,30.00,6491400,28.30
+2009-04-27,30.00,30.17,29.12,29.25,9671800,27.59
+2009-04-24,29.66,29.94,29.09,29.59,6396900,27.91
+2009-04-23,29.73,30.00,28.90,29.35,7876100,27.69
+2009-04-22,30.32,30.67,29.76,29.86,8323000,28.17
+2009-04-21,29.89,30.74,29.50,30.62,7487700,28.88
+2009-04-20,29.64,30.21,29.55,30.10,10570100,28.39
+2009-04-17,30.53,30.69,29.53,30.02,11554100,28.32
+2009-04-16,29.27,30.65,28.94,30.39,12653400,28.67
+2009-04-15,28.79,29.07,28.02,29.04,7486700,27.39
+2009-04-14,28.85,29.25,28.43,28.90,7564800,27.26
+2009-04-13,28.82,29.35,28.73,29.17,5820200,27.52
+2009-04-09,27.95,29.10,27.76,28.98,10712900,27.34
+2009-04-08,27.55,28.00,27.25,27.72,6365700,26.15
+2009-04-07,26.57,27.63,26.38,27.40,9916500,25.85
+2009-04-06,26.64,26.94,26.34,26.93,7978200,25.40
+2009-04-03,27.36,27.55,26.62,26.91,13963200,25.38
+2009-04-02,27.25,28.00,27.08,27.39,10983800,25.84
+2009-04-01,25.59,26.63,25.50,26.50,8903800,25.00
+2009-03-31,26.25,26.39,25.74,25.96,9304900,24.49
+2009-03-30,25.94,26.16,25.65,25.99,6432700,24.52
+2009-03-27,26.29,26.87,26.14,26.39,7664700,24.89
+2009-03-26,27.00,27.00,26.30,26.56,9753800,25.05
+2009-03-25,26.52,27.50,26.45,26.83,11685000,25.31
+2009-03-24,26.33,26.67,26.10,26.38,10064900,24.88
+2009-03-23,25.80,27.15,25.53,26.58,19490700,25.07
+2009-03-20,24.28,24.81,24.04,24.29,11682100,22.91
+2009-03-19,24.22,24.47,23.67,24.05,8388000,22.69
+2009-03-18,24.19,24.36,23.62,24.02,8838300,22.66
+2009-03-17,23.41,24.35,23.39,24.30,9941500,22.92
+2009-03-16,24.02,24.35,23.36,23.44,7317100,22.11
+2009-03-13,23.48,24.10,23.48,23.88,6638900,22.53
+2009-03-12,22.64,23.51,22.36,23.43,6116600,22.10
+2009-03-11,22.67,23.39,22.51,22.64,7624000,21.36
+2009-03-10,21.84,22.76,21.75,22.60,11148600,21.32
+2009-03-09,21.83,22.29,21.39,21.50,8190500,20.28
+2009-03-06,21.99,22.20,21.59,22.09,13191200,20.84
+2009-03-05,22.34,22.77,21.65,21.84,10473800,20.60
+2009-03-04,23.15,23.16,22.13,22.78,13277100,21.49
+2009-03-03,23.00,23.31,22.54,22.77,15573300,21.48
+2009-03-02,23.38,23.92,23.16,23.24,8696500,21.92
+2009-02-27,23.12,24.18,23.04,23.86,13245700,22.51
+2009-02-26,23.95,24.07,23.27,23.30,8325600,21.98
+2009-02-25,24.29,24.32,23.47,23.52,10107200,22.19
+2009-02-24,24.26,24.78,24.10,24.37,11577700,22.99
+2009-02-23,24.71,25.25,23.76,24.14,14846000,22.77
+2009-02-20,25.68,25.85,24.99,25.08,12459900,23.66
+2009-02-19,26.15,27.25,25.79,25.83,9317800,24.37
+2009-02-18,25.58,25.90,25.08,25.64,6880900,24.19
+2009-02-17,25.73,25.85,25.15,25.46,9826600,24.02
+2009-02-13,27.21,27.35,26.09,26.13,9048300,24.65
+2009-02-12,26.40,27.06,26.17,26.99,6929100,25.35
+2009-02-11,27.28,27.28,26.44,26.89,5419000,25.26
+2009-02-10,27.78,28.08,26.86,27.04,8394600,25.40
+2009-02-09,28.10,28.31,27.40,28.00,6469300,26.30
+2009-02-06,27.64,28.39,27.41,28.16,8531100,26.45
+2009-02-05,26.20,27.70,26.20,27.57,8334000,25.90
+2009-02-04,27.84,28.04,26.83,27.00,9128700,25.36
+2009-02-03,27.58,27.91,26.13,27.75,11471600,26.07
+2009-02-02,27.15,27.28,26.59,27.02,7997600,25.38
+2009-01-30,27.96,28.24,27.24,27.41,9278500,25.75
+2009-01-29,27.41,28.07,27.41,27.89,9197000,26.20
+2009-01-28,27.40,28.30,27.13,27.89,8932700,26.20
+2009-01-27,27.00,27.16,26.42,27.00,7279700,25.36
+2009-01-26,27.01,27.50,26.63,26.80,9614100,25.17
+2009-01-23,26.33,27.00,26.01,26.93,8555400,25.30
+2009-01-22,25.97,27.35,25.95,26.80,10783600,25.17
+2009-01-21,26.28,26.40,25.68,26.33,7766700,24.73
+2009-01-20,26.82,27.02,25.80,25.94,7714800,24.37
+2009-01-16,27.25,27.37,26.41,26.91,8957000,25.28
+2009-01-15,26.00,27.18,25.91,26.90,11143200,25.27
+2009-01-14,25.82,26.25,25.37,26.14,10070600,24.55
+2009-01-13,25.90,26.15,25.76,26.07,7329500,24.49
+2009-01-12,26.06,26.32,25.77,25.90,5617000,24.33
+2009-01-09,26.47,26.52,25.60,26.15,9359800,24.56
+2009-01-08,26.93,27.00,26.36,26.84,5904100,25.21
+2009-01-07,26.45,27.64,26.33,27.03,8245300,25.39
+2009-01-06,26.76,27.30,26.42,26.71,7691300,25.09
+2009-01-05,25.43,26.97,25.43,26.84,11938400,25.21
+2009-01-02,24.65,25.67,24.61,25.55,5266700,24.00
+2008-12-31,23.96,24.85,23.94,24.67,6572600,23.17
+2008-12-30,23.82,23.96,23.57,23.94,5945900,22.49
+2008-12-29,23.79,24.11,23.43,23.65,6570800,22.22
+2008-12-26,24.17,24.27,23.62,23.82,2461500,22.38
+2008-12-24,24.15,24.27,23.91,24.11,1960200,22.65
+2008-12-23,25.09,25.15,23.84,24.08,6196100,22.62
+2008-12-22,25.00,25.35,24.32,24.98,9989000,23.46
+2008-12-19,26.58,26.58,25.43,26.08,12497300,24.50
+2008-12-18,25.87,26.19,25.41,25.74,6923500,24.18
+2008-12-17,26.08,26.39,25.55,25.73,7905700,24.17
+2008-12-16,25.98,26.54,25.32,26.48,8361400,24.87
+2008-12-15,26.25,26.35,25.51,25.78,5384500,24.22
+2008-12-12,26.00,26.27,25.34,26.15,6476300,24.56
+2008-12-11,26.34,27.01,26.08,26.20,5937400,24.61
+2008-12-10,26.09,26.50,25.88,26.35,4688500,24.75
+2008-12-09,26.16,26.65,25.73,25.92,8402600,24.35
+2008-12-08,26.69,26.71,25.75,26.32,9898100,24.72
+2008-12-05,24.12,26.00,23.70,25.94,10509200,24.37
+2008-12-04,23.75,24.91,23.63,24.47,8774700,22.99
+2008-12-03,23.00,24.26,23.00,24.02,8633700,22.56
+2008-12-02,22.98,23.91,22.77,23.65,7899300,22.22
+2008-12-01,24.48,24.48,22.96,23.06,7028200,21.66
+2008-11-28,24.42,24.90,24.42,24.74,2564500,23.24
+2008-11-26,23.50,24.66,23.24,24.57,6654100,23.08
+2008-11-25,24.69,24.97,23.14,23.81,9826700,22.37
+2008-11-24,23.44,24.56,22.76,24.13,10982800,22.67
+2008-11-21,23.42,23.42,21.50,23.16,12862900,21.76
+2008-11-20,22.81,24.18,22.63,22.85,11340400,21.46
+2008-11-19,23.56,24.59,22.99,23.01,9959000,21.61
+2008-11-18,22.59,23.78,22.50,23.75,8491800,22.31
+2008-11-17,23.09,23.42,22.59,22.65,6921800,21.28
+2008-11-14,24.04,24.88,23.40,23.43,9574000,22.01
+2008-11-13,23.17,24.70,22.35,24.55,9847600,23.06
+2008-11-12,23.26,23.56,22.78,23.00,5827300,21.50
+2008-11-11,23.41,24.29,22.99,23.64,5272800,22.10
+2008-11-10,23.92,24.36,23.27,23.59,5143000,22.05
+2008-11-07,23.58,24.24,23.34,23.88,5775400,22.32
+2008-11-06,24.25,24.82,23.30,23.48,6979900,21.95
+2008-11-05,25.38,25.57,24.34,24.46,6550700,22.86
+2008-11-04,25.32,25.94,24.88,25.62,6958700,23.95
+2008-11-03,25.44,25.85,24.38,24.61,6584500,23.00
+2008-10-31,25.15,26.08,24.91,25.46,9369400,23.80
+2008-10-30,24.64,25.38,24.60,25.20,9733900,23.56
+2008-10-29,24.75,25.01,23.66,23.67,9133000,22.13
+2008-10-28,22.39,24.98,21.87,24.96,14607400,23.33
+2008-10-27,21.92,22.90,21.28,21.40,10238400,20.00
+2008-10-24,21.79,23.14,21.56,22.59,11002300,21.12
+2008-10-23,23.70,23.82,22.26,23.33,9448600,21.81
+2008-10-22,23.91,24.20,22.75,23.36,9008400,21.84
+2008-10-21,24.33,25.13,24.23,24.35,7835000,22.76
+2008-10-20,23.87,24.63,23.46,24.62,7986400,23.01
+2008-10-17,23.50,24.19,21.86,23.30,10533000,21.78
+2008-10-16,22.08,23.61,21.55,23.51,17071200,21.98
+2008-10-15,23.00,23.40,21.80,21.91,14550500,20.48
+2008-10-14,25.96,25.96,22.68,23.26,16788000,21.74
+2008-10-13,24.63,24.81,23.89,24.59,11764800,22.99
+2008-10-10,23.86,26.23,22.30,23.22,28559100,21.70
+2008-10-09,26.89,27.27,25.09,25.28,13108800,23.63
+2008-10-08,26.10,27.56,26.09,26.18,12239000,24.47
+2008-10-07,28.10,28.59,26.64,26.74,11195100,24.99
+2008-10-06,27.04,27.83,26.17,27.54,12181800,25.74
+2008-10-03,29.64,29.64,27.85,27.96,10833000,26.14
+2008-10-02,30.09,30.10,29.06,29.12,10580500,27.22
+2008-10-01,30.82,30.96,29.59,29.74,10942000,27.80
+2008-09-30,31.50,31.59,30.65,30.96,13120200,28.94
+2008-09-29,31.70,32.55,30.26,31.00,12548600,28.98
+2008-09-26,31.45,32.95,31.36,32.73,6659300,30.59
+2008-09-25,31.77,32.36,31.71,32.13,6009200,30.03
+2008-09-24,31.64,31.95,31.00,31.62,6304700,29.56
+2008-09-23,31.76,32.01,31.26,31.35,9748300,29.30
+2008-09-22,32.71,32.96,31.71,31.76,8519500,29.69
+2008-09-19,33.74,34.05,32.56,32.96,10764500,30.81
+2008-09-18,32.32,33.15,31.88,32.84,12336200,30.70
+2008-09-17,33.64,33.64,31.85,31.96,14131300,29.87
+2008-09-16,33.94,34.00,32.93,33.48,13000200,31.29
+2008-09-15,35.01,35.65,34.21,34.27,11306500,32.03
+2008-09-12,36.44,36.67,35.92,36.07,6915700,33.72
+2008-09-11,35.61,36.71,35.49,36.67,7945400,34.28
+2008-09-10,35.33,36.05,35.30,35.75,7120700,33.42
+2008-09-09,36.15,36.32,35.13,35.23,8508200,32.93
+2008-09-08,35.50,36.09,34.73,36.00,9512300,33.65
+2008-09-05,34.80,35.09,34.04,34.59,7470900,32.33
+2008-09-04,35.81,35.90,34.86,34.94,8326600,32.66
+2008-09-03,35.97,36.02,35.22,35.92,9278700,33.58
+2008-09-02,36.66,37.24,35.98,36.00,8682000,33.65
+2008-08-29,36.01,36.76,36.01,36.43,5373500,34.05
+2008-08-28,35.65,36.60,35.45,36.52,7003600,34.14
+2008-08-27,35.58,35.70,34.98,35.28,5362300,32.98
+2008-08-26,35.62,35.75,35.13,35.58,4218100,33.26
+2008-08-25,36.26,36.52,35.41,35.56,5168400,33.24
+2008-08-22,36.32,36.73,36.17,36.47,4045600,34.09
+2008-08-21,35.58,36.37,35.40,36.23,3927300,33.87
+2008-08-20,36.48,36.48,35.58,35.83,5702700,33.49
+2008-08-19,36.86,37.00,36.19,36.39,4291800,34.01
+2008-08-18,37.27,37.50,36.82,37.12,4336700,34.70
+2008-08-15,37.30,37.85,36.99,37.27,5181300,34.73
+2008-08-14,36.66,37.50,36.25,37.16,5289000,34.63
+2008-08-13,37.11,37.24,36.42,36.91,6360600,34.40
+2008-08-12,36.52,37.50,36.21,37.10,6331800,34.57
+2008-08-11,36.44,37.30,36.30,36.72,6630600,34.22
+2008-08-08,35.33,36.75,35.05,36.55,6958500,34.06
+2008-08-07,35.58,35.76,35.09,35.24,5054900,32.84
+2008-08-06,35.61,35.90,35.40,35.81,6247900,33.37
+2008-08-05,34.42,35.52,34.38,35.47,6503100,33.05
+2008-08-04,34.01,34.61,33.53,34.34,6614400,32.00
+2008-08-01,34.52,34.58,33.66,33.93,4866800,31.62
+2008-07-31,34.47,34.84,33.88,34.34,6474200,32.00
+2008-07-30,34.02,34.86,33.83,34.15,7337800,31.82
+2008-07-29,33.33,33.90,33.15,33.84,5322000,31.54
+2008-07-28,33.55,33.88,32.91,33.18,5713600,30.92
+2008-07-25,33.89,34.29,33.41,33.56,5423100,31.27
+2008-07-24,34.55,34.81,33.72,33.78,7364800,31.48
+2008-07-23,34.50,35.31,34.17,34.68,7775800,32.32
+2008-07-22,33.61,34.60,33.51,34.39,5735300,32.05
+2008-07-21,34.25,34.43,33.50,33.84,4681900,31.54
+2008-07-18,34.33,34.61,33.79,34.18,6855400,31.85
+2008-07-17,33.66,34.54,32.78,34.31,7982400,31.97
+2008-07-16,32.55,33.63,32.26,33.51,8283300,31.23
+2008-07-15,32.28,32.84,31.69,32.33,9889900,30.13
+2008-07-14,32.98,33.07,32.25,32.50,7469300,30.29
+2008-07-11,32.89,33.21,32.24,32.72,9960900,30.49
+2008-07-10,32.34,33.72,32.30,33.29,15635700,31.02
+2008-07-09,31.99,32.33,31.79,32.09,7835500,29.90
+2008-07-08,31.66,32.25,31.56,31.89,9939200,29.72
+2008-07-07,31.46,31.95,31.34,31.70,10331300,29.54
+2008-07-03,31.26,31.91,31.25,31.45,4882200,29.31
+2008-07-02,32.47,32.47,31.34,31.39,12544100,29.25
+2008-07-01,32.37,32.75,31.99,32.43,10090700,30.22
+2008-06-30,32.96,33.05,32.41,32.51,9262000,30.30
+2008-06-27,32.80,33.41,32.64,32.97,13174100,30.72
+2008-06-26,33.82,33.88,32.85,32.88,8303100,30.64
+2008-06-25,34.06,34.74,33.80,33.95,9152000,31.64
+2008-06-24,34.64,34.64,33.75,33.99,7802000,31.68
+2008-06-23,35.41,36.05,34.27,34.70,10536500,32.34
+2008-06-20,35.36,35.60,34.81,35.07,9062800,32.68
+2008-06-19,35.20,35.68,35.01,35.44,5580200,33.03
+2008-06-18,35.50,35.70,34.95,35.13,6608900,32.74
+2008-06-17,36.36,36.40,35.66,35.73,3961600,33.30
+2008-06-16,36.32,36.40,35.75,36.25,4684500,33.78
+2008-06-13,35.75,36.29,35.45,36.26,5118000,33.79
+2008-06-12,35.56,36.07,35.20,35.45,4690400,33.04
+2008-06-11,35.69,35.83,35.12,35.32,6441600,32.91
+2008-06-10,35.41,36.04,35.40,35.70,5884600,33.27
+2008-06-09,35.52,35.85,35.25,35.62,4757500,33.19
+2008-06-06,36.33,36.70,35.50,35.53,5968800,33.11
+2008-06-05,36.50,37.20,36.20,36.70,6126500,34.20
+2008-06-04,36.17,36.72,36.00,36.34,4705500,33.87
+2008-06-03,36.29,36.55,35.91,36.34,7881000,33.87
+2008-06-02,35.90,36.25,35.50,36.11,5998400,33.65
+2008-05-30,35.90,36.19,35.81,36.02,4219400,33.57
+2008-05-29,35.45,36.20,35.40,36.03,6757400,33.58
+2008-05-28,35.66,36.07,35.40,35.58,4763900,33.16
+2008-05-27,35.17,35.86,35.03,35.64,4982300,33.21
+2008-05-23,35.58,35.59,35.09,35.09,4015500,32.70
+2008-05-22,35.39,35.84,35.14,35.68,4140400,33.25
+2008-05-21,36.19,36.34,35.23,35.28,5153500,32.88
+2008-05-20,36.18,36.72,35.79,36.08,5304000,33.62
+2008-05-19,36.48,36.62,36.08,36.18,4411100,33.72
+2008-05-16,36.55,36.70,35.80,36.37,4378400,33.80
+2008-05-15,36.19,36.70,35.81,36.56,4501900,33.98
+2008-05-14,35.55,36.38,35.34,36.10,4422800,33.55
+2008-05-13,35.53,35.84,35.23,35.46,3674400,32.96
+2008-05-12,35.01,35.54,35.01,35.50,4043400,33.00
+2008-05-09,35.05,35.26,34.90,34.99,3078100,32.52
+2008-05-08,35.40,35.49,35.07,35.17,4016600,32.69
+2008-05-07,35.35,35.94,35.31,35.34,5601300,32.85
+2008-05-06,35.33,35.45,34.84,35.39,5541100,32.89
+2008-05-05,35.30,35.71,35.00,35.40,4631200,32.90
+2008-05-02,35.69,35.90,35.00,35.28,6186200,32.79
+2008-05-01,34.93,36.00,34.59,35.69,6238200,33.17
+2008-04-30,35.72,35.75,34.70,34.85,5923600,32.39
+2008-04-29,35.36,35.77,35.30,35.61,3055700,33.10
+2008-04-28,35.50,35.80,35.32,35.48,4724800,32.98
+2008-04-25,36.00,36.12,34.97,35.49,6665500,32.99
+2008-04-24,35.66,36.20,35.48,35.82,4614300,33.29
+2008-04-23,35.34,35.90,35.06,35.67,4482200,33.15
+2008-04-22,35.61,35.72,34.97,35.27,4216100,32.78
+2008-04-21,35.69,36.08,35.63,35.79,2653600,33.27
+2008-04-18,36.00,36.43,35.78,35.96,4910800,33.42
+2008-04-17,35.70,35.95,35.60,35.73,3641300,33.21
+2008-04-16,35.72,36.00,35.57,35.78,4235000,33.26
+2008-04-15,35.60,35.86,35.23,35.62,5871800,33.11
+2008-04-14,36.08,36.32,35.13,35.44,6423200,32.94
+2008-04-11,36.28,36.59,35.90,36.08,6750800,33.54
+2008-04-10,36.84,36.89,36.40,36.62,6807200,34.04
+2008-04-09,37.57,37.62,36.65,36.91,5655300,34.31
+2008-04-08,38.00,38.17,37.39,37.62,6441700,34.97
+2008-04-07,38.20,38.64,37.88,38.05,5094000,35.37
+2008-04-04,38.17,38.41,37.60,37.90,4877000,35.23
+2008-04-03,37.93,38.40,37.93,38.19,3888600,35.50
+2008-04-02,38.80,38.83,37.68,38.14,5737500,35.45
+2008-04-01,38.17,39.00,37.70,38.93,6197000,36.18
+2008-03-31,37.43,38.26,37.24,38.09,6295000,35.40
+2008-03-28,37.29,37.76,37.15,37.43,3882000,34.79
+2008-03-27,38.12,38.35,37.16,37.26,5696200,34.63
+2008-03-26,37.75,38.31,37.56,37.96,4524300,35.28
+2008-03-25,38.66,38.75,37.64,38.01,5740700,35.33
+2008-03-24,38.25,38.89,37.79,38.61,9976500,35.89
+2008-03-20,36.42,36.94,36.00,36.78,10100800,34.19
+2008-03-19,36.99,37.33,36.30,36.38,8394800,33.81
+2008-03-18,35.77,36.87,35.77,36.85,6731000,34.25
+2008-03-17,35.16,36.25,35.16,35.74,7109000,33.22
+2008-03-14,36.72,36.72,35.48,35.96,6648000,33.42
+2008-03-13,36.24,36.74,36.00,36.53,5407900,33.95
+2008-03-12,36.37,37.21,36.26,36.46,5104300,33.89
+2008-03-11,35.42,36.40,35.08,36.36,7013800,33.80
+2008-03-10,35.50,35.98,35.01,35.07,4682400,32.60
+2008-03-07,35.42,36.09,34.76,35.53,5038800,33.02
+2008-03-06,36.05,36.41,35.63,35.64,5212800,33.13
+2008-03-05,37.00,37.15,36.00,36.28,6320300,33.72
+2008-03-04,36.75,37.10,35.90,36.87,8131900,34.27
+2008-03-03,36.39,36.64,35.99,36.45,6173400,33.88
+2008-02-29,37.00,37.19,36.38,36.51,5239500,33.93
+2008-02-28,37.21,37.50,36.93,37.14,4318500,34.52
+2008-02-27,37.42,37.82,37.27,37.41,3998500,34.77
+2008-02-26,37.26,37.98,37.25,37.75,4853600,35.09
+2008-02-25,37.40,37.65,36.76,37.37,5957300,34.73
+2008-02-22,36.65,37.46,36.48,37.41,7957300,34.77
+2008-02-21,36.06,36.69,35.90,36.44,7977300,33.87
+2008-02-20,35.42,36.17,35.29,36.00,5389500,33.46
+2008-02-19,35.67,35.91,35.20,35.42,4366400,32.92
+2008-02-15,35.55,35.62,35.00,35.47,4997100,32.97
+2008-02-14,36.15,36.36,35.33,35.53,4841900,33.02
+2008-02-13,36.44,36.50,36.10,36.20,5655700,33.56
+2008-02-12,36.05,36.50,36.05,36.24,6492000,33.60
+2008-02-11,35.14,36.07,34.90,35.91,6231300,33.29
+2008-02-08,35.23,35.78,34.95,35.08,7497300,32.52
+2008-02-07,34.39,35.36,34.26,34.74,7342600,32.20
+2008-02-06,35.12,35.47,34.40,34.52,6232100,32.00
+2008-02-05,35.59,35.75,34.91,34.95,6487700,32.40
+2008-02-04,36.18,36.35,35.18,35.45,6272700,32.86
+2008-02-01,35.18,36.32,34.62,36.32,8139800,33.67
+2008-01-31,34.05,35.50,33.97,35.04,9901500,32.48
+2008-01-30,34.51,35.00,34.20,34.32,5850400,31.82
+2008-01-29,34.60,34.83,33.92,34.72,6074700,32.19
+2008-01-28,33.45,34.47,33.45,34.45,7115700,31.94
+2008-01-25,35.25,35.51,33.98,34.28,7861600,31.78
+2008-01-24,35.00,35.08,34.24,34.99,9071400,32.44
+2008-01-23,33.48,35.66,33.30,35.45,14346900,32.86
+2008-01-22,32.50,34.43,32.50,34.07,13406300,31.58
+2008-01-18,33.50,34.80,33.17,33.71,11116300,31.25
+2008-01-17,33.30,33.73,33.11,33.34,9080700,30.91
+2008-01-16,32.80,33.60,32.76,33.24,8514500,30.81
+2008-01-15,33.17,33.25,32.80,33.01,8780400,30.60
+2008-01-14,33.90,33.90,33.13,33.31,6754300,30.88
+2008-01-11,34.28,34.40,33.53,33.70,7983700,31.24
+2008-01-10,33.56,34.92,33.50,34.52,9405500,32.00
+2008-01-09,34.28,34.50,33.09,33.75,14386600,31.29
+2008-01-08,35.25,35.50,34.10,34.23,9053600,31.73
+2008-01-07,34.43,35.20,34.26,35.07,7723200,32.51
+2008-01-04,34.83,34.98,34.18,34.29,11552400,31.79
+2008-01-03,36.00,36.00,34.91,35.06,16204900,32.50
+2008-01-02,37.99,38.67,37.25,37.34,7298800,34.62
+2007-12-31,38.43,38.62,38.00,38.08,4065000,35.30
+2007-12-28,38.40,39.00,38.40,38.62,3901800,35.80
+2007-12-27,38.26,38.71,38.16,38.38,3578900,35.58
+2007-12-26,38.90,39.02,38.40,38.62,3828000,35.80
+2007-12-24,38.46,39.25,38.08,39.02,4078000,36.17
+2007-12-21,38.80,39.00,38.34,38.47,15495000,35.66
+2007-12-20,36.35,36.49,35.86,36.25,13390000,33.60
+2007-12-19,37.17,37.35,36.37,36.38,8677200,33.73
+2007-12-18,37.04,37.44,36.35,37.24,9285200,34.52
+2007-12-17,36.51,37.09,36.45,36.85,9013300,34.16
+2007-12-14,36.22,37.17,36.22,36.59,8984200,33.92
+2007-12-13,36.74,36.85,36.52,36.65,9308100,33.98
+2007-12-12,37.35,37.90,36.50,37.00,9694100,34.30
+2007-12-11,37.37,37.92,36.79,36.90,7991800,34.21
+2007-12-10,37.14,37.56,37.02,37.24,5408100,34.52
+2007-12-07,36.58,37.18,36.50,37.11,7293500,34.40
+2007-12-06,36.46,37.04,36.42,36.59,6409400,33.92
+2007-12-05,35.82,36.49,35.82,36.46,9204900,33.80
+2007-12-04,36.55,36.58,35.80,35.81,9602700,33.20
+2007-12-03,36.82,36.98,36.35,36.40,6246400,33.74
+2007-11-30,37.31,37.56,36.50,36.59,11113700,33.92
+2007-11-29,38.33,38.33,37.06,37.29,11721400,34.57
+2007-11-28,38.24,38.63,37.51,38.31,10124000,35.51
+2007-11-27,39.33,39.56,37.76,38.29,9595700,35.50
+2007-11-26,39.65,39.98,39.11,39.21,5539800,36.35
+2007-11-23,39.74,39.99,39.55,39.73,2776300,36.83
+2007-11-21,39.85,39.86,39.34,39.40,5286800,36.52
+2007-11-20,39.26,40.04,39.15,39.77,9499200,36.87
+2007-11-19,39.75,39.81,39.01,39.28,7977000,36.41
+2007-11-16,39.94,40.21,39.53,39.97,9346700,37.05
+2007-11-15,39.67,40.07,39.51,39.59,9683700,36.70
+2007-11-14,39.20,40.35,39.20,39.75,19071200,36.85
+2007-11-13,38.69,39.29,38.65,39.10,8254900,36.25
+2007-11-12,38.01,39.15,38.01,38.44,6212800,35.63
+2007-11-09,38.90,38.90,38.09,38.10,5996900,35.32
+2007-11-08,38.41,39.15,38.06,39.03,8090700,36.18
+2007-11-07,38.23,39.24,38.01,38.49,7879600,35.68
+2007-11-06,38.71,38.82,38.03,38.58,6655600,35.68
+2007-11-05,38.61,39.00,38.33,38.68,6230200,35.77
+2007-11-02,39.06,39.28,38.65,39.11,5680600,36.17
+2007-11-01,39.60,39.69,38.92,39.03,6128700,36.09
+2007-10-31,39.42,39.96,39.00,39.65,7035700,36.67
+2007-10-30,39.68,39.75,39.33,39.48,4908800,36.51
+2007-10-29,40.11,40.25,39.42,39.70,5822600,36.71
+2007-10-26,40.02,40.40,39.90,40.18,6097300,37.16
+2007-10-25,39.53,40.25,39.53,39.98,10866600,36.97
+2007-10-24,38.26,39.52,38.25,39.45,15145500,36.48
+2007-10-23,37.97,38.34,37.50,38.26,12517000,35.38
+2007-10-22,37.84,37.97,37.10,37.70,12170400,34.86
+2007-10-19,38.34,38.37,37.77,37.85,8623100,35.00
+2007-10-18,38.30,38.40,37.77,38.37,8360600,35.48
+2007-10-17,38.80,38.92,38.09,38.37,7380900,35.48
+2007-10-16,38.65,38.75,38.42,38.67,7448500,35.76
+2007-10-15,38.93,38.93,38.50,38.80,7832500,35.88
+2007-10-12,38.87,39.14,38.71,38.82,6888500,35.90
+2007-10-11,39.00,39.30,38.66,38.68,13238600,35.77
+2007-10-10,39.28,39.43,38.84,38.87,8020300,35.94
+2007-10-09,39.09,39.67,39.07,39.19,9628600,36.24
+2007-10-08,39.15,39.31,38.80,39.13,9347500,36.19
+2007-10-05,39.60,39.79,39.12,39.30,14619200,36.34
+2007-10-04,39.50,40.03,39.31,39.77,12753700,36.78
+2007-10-03,39.99,40.05,39.13,39.44,16749800,36.47
+2007-10-02,40.30,40.33,38.66,40.08,39885000,37.06
+2007-10-01,41.44,47.24,39.94,40.16,67445800,37.14
+2007-09-28,47.78,47.81,47.03,47.24,5641900,43.68
+2007-09-27,47.72,48.09,47.29,47.93,5201700,44.32
+2007-09-26,46.48,48.05,46.32,47.71,7173600,44.12
+2007-09-25,45.68,47.11,45.49,46.89,6900600,43.36
+2007-09-24,45.47,46.00,45.00,45.75,3581200,42.31
+2007-09-21,45.42,45.97,45.22,45.41,5966100,41.99
+2007-09-20,45.93,46.04,45.17,45.35,6491700,41.94
+2007-09-19,46.30,46.85,45.92,46.05,4007800,42.58
+2007-09-18,45.23,46.44,45.20,46.20,4329700,42.72
+2007-09-17,45.04,45.42,45.04,45.09,2162200,41.70
+2007-09-14,45.08,45.44,44.96,45.28,4055500,41.87
+2007-09-13,45.38,45.62,45.10,45.42,3624600,42.00
+2007-09-12,44.71,45.50,44.68,45.03,4276000,41.64
+2007-09-11,44.20,44.88,44.05,44.85,3278600,41.47
+2007-09-10,44.25,44.42,43.74,44.05,3934200,40.74
+2007-09-07,44.76,44.80,43.78,44.15,6207600,40.83
+2007-09-06,45.20,45.43,44.79,45.08,3519700,41.69
+2007-09-05,45.69,45.69,44.94,45.14,5018600,41.74
+2007-09-04,45.01,45.50,44.90,45.43,3228300,42.01
+2007-08-31,44.94,45.32,44.60,45.07,3357900,41.68
+2007-08-30,44.44,45.10,44.30,44.62,3356000,41.26
+2007-08-29,43.75,44.85,43.75,44.84,4000000,41.47
+2007-08-28,44.39,44.41,43.60,43.60,4314800,40.32
+2007-08-27,44.88,45.16,44.33,44.39,3411200,41.05
+2007-08-24,44.96,45.10,44.68,45.10,3271300,41.71
+2007-08-23,45.16,45.30,44.54,44.81,4420900,41.44
+2007-08-22,45.26,45.38,44.81,45.02,3227400,41.63
+2007-08-21,45.08,45.44,44.81,45.02,4119200,41.63
+2007-08-20,45.61,45.79,44.88,44.96,4038000,41.58
+2007-08-17,45.73,46.00,45.05,45.67,6673000,42.23
+2007-08-16,44.11,45.27,43.99,45.12,9209300,41.72
+2007-08-15,45.04,45.31,44.52,44.61,7690600,41.17
+2007-08-14,45.50,45.80,45.10,45.23,5539000,41.74
+2007-08-13,46.50,46.50,45.22,45.64,7773500,42.12
+2007-08-10,47.01,47.02,46.12,46.42,8232900,42.84
+2007-08-09,45.99,47.72,45.60,47.14,10692700,43.50
+2007-08-08,45.50,46.52,45.28,46.33,7668800,42.75
+2007-08-07,44.85,45.73,44.80,45.50,6871200,41.99
+2007-08-06,43.75,45.20,43.75,45.15,6625000,41.66
+2007-08-03,44.75,44.92,44.07,44.09,5324300,40.69
+2007-08-02,44.73,45.01,44.49,44.81,5065100,41.35
+2007-08-01,44.17,44.76,44.10,44.73,5768800,41.28
+2007-07-31,45.35,45.53,44.18,44.18,6319200,40.77
+2007-07-30,44.80,45.06,44.25,44.83,5767300,41.37
+2007-07-27,45.16,45.75,44.55,44.55,6442900,41.11
+2007-07-26,45.52,45.90,44.95,45.20,9405900,41.71
+2007-07-25,45.35,45.84,44.80,45.62,6448000,42.10
+2007-07-24,45.51,45.82,44.97,45.08,7128900,41.60
+2007-07-23,45.40,45.74,45.34,45.65,6733700,42.12
+2007-07-20,45.14,45.84,44.83,45.49,10285700,41.98
+2007-07-19,44.82,45.27,44.68,45.17,5443700,41.68
+2007-07-18,44.25,44.94,44.25,44.80,6243100,41.34
+2007-07-17,44.87,44.96,44.26,44.53,9412700,41.09
+2007-07-16,44.98,45.10,44.71,44.96,4004300,41.49
+2007-07-13,45.10,45.42,44.65,45.20,3948800,41.71
+2007-07-12,44.41,45.21,44.16,45.10,7085500,41.62
+2007-07-11,44.00,44.23,43.56,44.16,6444900,40.75
+2007-07-10,44.39,44.65,43.98,44.07,7065800,40.67
+2007-07-09,44.56,44.94,44.35,44.69,5982100,41.24
+2007-07-06,43.91,44.59,43.89,44.41,5601200,40.98
+2007-07-05,43.69,43.98,43.67,43.91,4729100,40.52
+2007-07-03,43.89,43.89,43.50,43.85,3284400,40.46
+2007-07-02,43.84,43.92,43.58,43.71,5070400,40.33
+2007-06-29,43.84,43.94,43.31,43.54,4046800,40.18
+2007-06-28,43.83,43.95,43.43,43.53,6300100,40.17
+2007-06-27,43.75,44.21,43.67,44.07,5003700,40.67
+2007-06-26,44.26,44.47,43.64,43.73,7393600,40.35
+2007-06-25,45.50,45.50,43.97,44.25,9553200,40.83
+2007-06-22,44.70,45.47,44.55,44.97,9282700,41.50
+2007-06-21,43.67,44.86,43.66,44.85,6809000,41.39
+2007-06-20,43.85,43.86,43.53,43.66,5955400,40.29
+2007-06-19,44.02,44.20,43.59,43.66,6293200,40.29
+2007-06-18,44.27,44.42,43.95,44.27,4436700,40.85
+2007-06-15,44.22,44.75,44.21,44.26,5751900,40.84
+2007-06-14,44.00,44.16,43.72,43.85,4593600,40.46
+2007-06-13,43.81,44.46,43.76,44.00,4748200,40.60
+2007-06-12,44.11,44.34,43.48,43.49,4536500,40.13
+2007-06-11,44.32,44.55,44.17,44.25,2869300,40.83
+2007-06-08,43.93,44.40,43.93,44.31,4000400,40.89
+2007-06-07,44.30,44.49,43.95,43.95,6613900,40.56
+2007-06-06,44.70,44.98,44.28,44.29,5419300,40.87
+2007-06-05,45.22,45.42,44.95,44.96,3895200,41.49
+2007-06-04,45.10,45.44,45.03,45.23,3476400,41.74
+2007-06-01,45.13,45.43,45.01,45.13,5027900,41.64
+2007-05-31,45.24,45.44,45.06,45.13,3822900,41.64
+2007-05-30,45.20,45.92,45.17,45.25,4850100,41.76
+2007-05-29,45.22,45.53,45.08,45.37,3911600,41.87
+2007-05-25,44.66,45.43,44.55,45.09,2859100,41.61
+2007-05-24,44.60,45.00,44.48,44.59,4173400,41.15
+2007-05-23,44.81,45.09,44.69,44.69,3297600,41.24
+2007-05-22,45.04,45.25,44.69,44.77,3276600,41.31
+2007-05-21,45.63,45.85,45.02,45.12,2993900,41.64
+2007-05-18,45.39,45.79,45.20,45.74,5314100,42.21
+2007-05-17,45.30,45.65,45.11,45.34,4796800,41.84
+2007-05-16,44.50,45.30,44.22,45.28,4990500,41.78
+2007-05-15,44.46,45.12,44.15,44.47,6483600,40.96
+2007-05-14,44.11,44.38,44.00,44.23,4073900,40.74
+2007-05-11,44.51,44.69,44.03,44.14,4075000,40.66
+2007-05-10,44.95,45.23,44.45,44.47,4888600,40.96
+2007-05-09,44.93,45.30,44.87,45.15,4120700,41.59
+2007-05-08,44.87,45.30,44.78,44.98,5314900,41.43
+2007-05-07,44.75,45.13,44.66,45.05,3688600,41.50
+2007-05-04,44.60,44.92,44.48,44.82,4148600,41.29
+2007-05-03,44.78,45.00,44.36,44.55,3867900,41.04
+2007-05-02,44.55,44.96,44.30,44.58,5973400,41.07
+2007-05-01,44.13,44.40,43.50,44.23,6414800,40.74
+2007-04-30,45.00,45.12,43.87,43.90,8621800,40.44
+2007-04-27,45.71,45.76,45.02,45.02,4258300,41.47
+2007-04-26,45.88,46.25,45.75,45.83,3761700,42.22
+2007-04-25,45.94,46.16,45.72,45.98,5081500,42.35
+2007-04-24,45.92,46.34,45.53,45.89,8259100,42.27
+2007-04-23,45.87,46.10,45.75,45.87,3771400,42.25
+2007-04-20,46.38,46.56,45.56,45.80,6186100,42.19
+2007-04-19,46.00,46.20,45.76,45.95,3157000,42.33
+2007-04-18,45.91,46.17,45.75,45.96,3762100,42.34
+2007-04-17,46.13,46.15,45.86,45.98,2870000,42.35
+2007-04-16,46.02,46.33,45.90,46.13,2875200,42.49
+2007-04-13,46.61,46.61,45.65,45.92,2810900,42.30
+2007-04-12,46.03,46.08,45.52,45.93,3060000,42.31
+2007-04-11,46.67,46.67,45.69,45.99,5061200,42.36
+2007-04-10,46.52,46.77,46.30,46.67,5542300,42.99
+2007-04-09,46.30,46.72,45.97,46.60,4394600,42.93
+2007-04-05,46.00,46.44,45.95,46.24,2889600,42.59
+2007-04-04,46.30,46.37,45.83,46.00,3658500,42.37
+2007-04-03,45.91,46.47,45.86,46.20,4259100,42.56
+2007-04-02,45.74,46.01,45.56,45.81,3400800,42.20
+2007-03-30,46.20,46.36,45.52,45.89,4593700,42.27
+2007-03-29,46.36,46.61,45.92,46.20,4047700,42.56
+2007-03-28,46.68,46.70,45.88,46.35,6319000,42.70
+2007-03-27,47.11,47.32,46.83,46.94,5416000,43.24
+2007-03-26,48.95,49.10,46.68,47.30,9782800,43.57
+2007-03-23,47.34,47.86,47.01,47.77,4247600,44.00
+2007-03-22,47.25,47.41,46.51,47.37,4215500,43.64
+2007-03-21,46.37,47.18,46.05,47.07,8700800,43.36
+2007-03-20,46.52,46.82,46.15,46.37,5361700,42.71
+2007-03-19,46.74,46.95,46.43,46.53,6307900,42.86
+2007-03-16,45.74,46.70,45.44,46.26,9581800,42.61
+2007-03-15,44.50,46.21,44.35,45.72,9551100,42.12
+2007-03-14,44.28,45.05,43.91,44.60,7327400,41.08
+2007-03-13,44.46,45.42,44.11,44.14,6790100,40.66
+2007-03-12,44.52,44.95,44.42,44.79,3340800,41.26
+2007-03-09,44.62,44.91,44.35,44.59,3947800,41.07
+2007-03-08,44.20,45.18,44.06,44.62,5775600,41.10
+2007-03-07,44.22,44.50,43.91,44.05,4115800,40.58
+2007-03-06,44.20,44.61,43.80,44.45,4921400,40.95
+2007-03-05,43.47,44.75,43.23,43.91,5495000,40.45
+2007-03-02,44.24,44.61,43.82,44.16,6861300,40.68
+2007-03-01,44.02,44.85,43.32,44.63,4655500,41.11
+2007-02-28,45.05,45.18,44.41,44.70,5491200,41.18
+2007-02-27,45.17,45.39,43.39,44.62,5873800,41.10
+2007-02-26,45.33,45.57,45.13,45.52,3486600,41.93
+2007-02-23,45.64,45.75,45.21,45.32,3661200,41.75
+2007-02-22,45.79,45.83,45.13,45.61,4137500,42.01
+2007-02-21,46.30,46.42,45.79,45.88,3649600,42.26
+2007-02-20,45.83,46.49,45.80,46.32,3462700,42.67
+2007-02-16,46.06,46.14,45.55,46.01,3913700,42.38
+2007-02-15,44.93,46.31,44.93,46.10,6269500,42.47
+2007-02-14,44.94,45.20,44.81,44.93,3354000,41.39
+2007-02-13,45.11,45.26,44.83,45.05,3620600,41.43
+2007-02-12,45.41,45.50,45.08,45.10,4630200,41.47
+2007-02-09,45.71,45.85,45.37,45.43,2676200,41.78
+2007-02-08,45.43,45.78,45.16,45.76,3994800,42.08
+2007-02-07,45.37,45.75,45.07,45.43,3534300,41.78
+2007-02-06,44.90,45.44,44.74,45.36,3606900,41.71
+2007-02-05,45.32,45.38,44.83,44.90,3681200,41.29
+2007-02-02,45.74,45.99,45.30,45.32,3692700,41.67
+2007-02-01,45.32,45.88,45.28,45.74,5131100,42.06
+2007-01-31,45.29,45.50,44.81,45.30,4550300,41.66
+2007-01-30,45.53,45.84,45.05,45.24,3762100,41.60
+2007-01-29,45.23,45.58,44.93,45.40,3658100,41.75
+2007-01-26,45.20,45.34,44.80,45.19,3438600,41.56
+2007-01-25,45.27,45.54,45.05,45.14,4029200,41.51
+2007-01-24,45.53,45.94,45.15,45.51,4264300,41.85
+2007-01-23,45.77,45.92,45.31,45.58,3020600,41.91
+2007-01-22,46.21,46.21,45.49,45.80,3933400,42.12
+2007-01-19,46.49,46.50,46.01,46.01,3092400,42.31
+2007-01-18,46.52,46.60,46.03,46.40,3236900,42.67
+2007-01-17,45.99,46.55,45.80,46.51,3922900,42.77
+2007-01-16,46.01,46.40,45.90,46.09,2725900,42.38
+2007-01-12,46.06,46.39,45.60,46.20,3305300,42.48
+2007-01-11,45.58,46.10,45.47,46.06,4501600,42.36
+2007-01-10,45.59,45.94,45.45,45.58,3663400,41.91
+2007-01-09,45.75,46.08,45.60,45.93,3792500,42.24
+2007-01-08,45.37,45.74,44.93,45.69,4720800,42.01
+2007-01-05,46.01,46.31,45.39,45.50,3680900,41.84
+2007-01-04,45.78,46.28,45.72,46.16,3681800,42.45
+2007-01-03,45.89,46.69,45.60,46.07,6294500,42.36
+2006-12-29,46.20,46.36,45.76,45.89,2788000,42.20
+2006-12-28,46.20,46.68,46.05,46.07,2580200,42.36
+2006-12-27,46.74,46.76,45.76,46.14,4070400,42.43
+2006-12-26,46.86,46.86,46.05,46.39,3720000,42.66
+2006-12-22,47.01,47.28,46.09,46.68,7192900,42.93
+2006-12-21,45.85,46.39,45.66,45.96,4489000,42.26
+2006-12-20,44.90,46.13,44.90,45.63,4481900,41.96
+2006-12-19,45.17,45.94,44.66,45.66,5967400,41.99
+2006-12-18,44.50,45.84,44.50,45.25,8003700,41.61
+2006-12-15,44.70,45.11,44.48,44.50,5807800,40.92
+2006-12-14,44.00,44.80,43.97,44.60,5110100,41.01
+2006-12-13,44.20,44.42,43.70,44.10,3756400,40.55
+2006-12-12,44.01,44.30,43.75,44.03,4382600,40.49
+2006-12-11,43.45,44.18,43.21,44.11,5560700,40.56
+2006-12-08,43.15,43.86,43.05,43.63,4388800,40.12
+2006-12-07,43.69,44.15,43.12,43.24,5603800,39.76
+2006-12-06,43.20,44.52,43.05,43.66,10053700,40.15
+2006-12-05,42.60,43.28,42.32,43.16,10893900,39.69
+2006-12-04,40.85,42.34,40.66,42.34,11310600,38.93
+2006-12-01,40.45,40.90,40.05,40.27,7630000,37.03
+2006-11-30,40.98,41.10,40.34,40.49,5427700,37.23
+2006-11-29,40.78,41.31,40.50,40.74,8454400,37.46
+2006-11-28,40.10,40.95,39.91,40.83,7508100,37.55
+2006-11-27,40.57,40.60,40.01,40.10,7775300,36.87
+2006-11-24,40.77,41.00,40.66,40.66,1797000,37.39
+2006-11-22,41.17,41.18,40.65,41.04,5280800,37.74
+2006-11-21,41.42,41.43,41.05,41.19,10403700,37.88
+2006-11-20,42.05,42.10,41.61,41.87,7176700,38.50
+2006-11-17,42.60,42.72,41.70,42.00,11167900,38.62
+2006-11-16,42.60,42.98,42.51,42.72,5893600,39.28
+2006-11-15,42.43,42.99,42.23,42.79,7979200,39.35
+2006-11-14,42.20,42.44,42.00,42.27,7831400,38.87
+2006-11-13,42.35,42.43,42.01,42.07,4892400,38.69
+2006-11-10,42.15,42.75,42.15,42.37,4017800,38.96
+2006-11-09,43.11,43.24,42.04,42.11,8554900,38.72
+2006-11-08,43.50,43.61,43.01,43.28,5900000,39.73
+2006-11-07,43.34,43.78,43.17,43.61,4058700,40.03
+2006-11-06,43.02,43.57,42.95,43.49,5040300,39.92
+2006-11-03,42.50,43.09,42.30,42.82,7429600,39.30
+2006-11-02,42.16,42.56,41.80,42.21,9307400,38.74
+2006-11-01,43.25,43.38,41.42,42.11,15121500,38.65
+2006-10-31,43.25,43.75,42.86,43.68,7149600,40.09
+2006-10-30,42.92,43.61,42.87,43.43,4394200,39.86
+2006-10-27,43.05,43.28,42.76,42.84,4655800,39.32
+2006-10-26,43.19,43.47,42.96,43.34,4877300,39.78
+2006-10-25,43.71,44.05,42.88,43.02,6058600,39.49
+2006-10-24,43.39,44.19,43.31,43.87,5104900,40.27
+2006-10-23,43.30,43.92,43.08,43.69,7935700,40.10
+2006-10-20,43.85,43.90,43.40,43.58,4927400,40.00
+2006-10-19,43.55,43.92,43.34,43.85,6366900,40.25
+2006-10-18,44.00,44.45,43.62,44.18,6010900,40.55
+2006-10-17,44.36,44.60,44.13,44.20,3686300,40.57
+2006-10-16,44.50,44.50,44.08,44.34,3847600,40.70
+2006-10-13,44.58,44.76,44.03,44.38,4104600,40.74
+2006-10-12,44.25,44.80,44.21,44.56,7917500,40.90
+2006-10-11,43.12,44.15,43.06,44.11,9997400,40.49
+2006-10-10,43.80,43.90,43.02,43.12,7890500,39.58
+2006-10-09,42.60,43.20,42.48,43.09,7795300,39.55
+2006-10-06,43.34,43.34,41.36,42.66,24279300,39.16
+2006-10-05,45.07,45.10,42.76,43.39,20529900,39.83
+2006-10-04,44.40,44.88,44.00,44.88,5764500,41.20
+2006-10-03,44.00,44.75,43.43,44.43,8456100,40.78
+2006-10-02,44.78,44.78,43.39,43.42,8020800,39.86
+2006-09-29,44.86,44.99,44.18,44.39,7760800,40.75
+2006-09-28,45.60,45.60,44.50,44.91,7974600,41.22
+2006-09-27,45.85,45.97,45.19,45.25,10830000,41.54
+2006-09-26,44.42,45.86,44.42,45.11,11999400,41.41
+2006-09-25,46.50,46.50,42.95,44.47,23940400,40.82
+2006-09-22,46.65,47.19,45.45,46.90,12625100,43.05
+2006-09-21,49.15,49.16,46.00,46.28,24629700,42.48
+2006-09-20,50.00,50.12,49.74,49.95,3528300,45.85
+2006-09-19,49.66,49.92,49.37,49.91,2874100,45.81
+2006-09-18,49.95,49.95,49.25,49.42,3327700,45.36
+2006-09-15,50.30,50.30,49.40,49.96,4991100,45.86
+2006-09-14,49.31,50.21,49.03,49.96,6271200,45.86
+2006-09-13,50.80,51.05,49.24,49.31,16838800,45.26
+2006-09-12,51.48,51.50,50.92,51.00,5043900,46.81
+2006-09-11,50.69,51.60,50.40,51.48,3373200,47.25
+2006-09-08,50.15,50.99,49.83,50.91,3414200,46.73
+2006-09-07,50.57,50.78,50.22,50.25,3575800,46.12
+2006-09-06,49.93,50.83,49.90,50.57,4907200,46.42
+2006-09-05,49.97,50.00,49.85,49.90,3410300,45.80
+2006-09-01,49.60,49.90,49.40,49.85,2411300,45.76
+2006-08-31,49.23,49.55,48.84,49.46,2416900,45.40
+2006-08-30,48.88,49.35,48.51,49.27,1942300,45.23
+2006-08-29,48.82,49.25,48.65,49.04,2252700,45.01
+2006-08-28,47.97,49.11,47.93,49.00,2549100,44.98
+2006-08-25,47.98,48.16,47.75,47.82,2342200,43.89
+2006-08-24,48.64,48.70,48.11,48.16,2782200,44.21
+2006-08-23,48.64,48.79,47.94,48.45,2019700,44.47
+2006-08-22,48.90,49.04,48.50,48.67,2077700,44.67
+2006-08-21,48.42,49.10,48.41,48.84,2668400,44.83
+2006-08-18,49.66,49.72,48.61,48.65,3576000,44.66
+2006-08-17,49.27,50.00,49.23,49.64,2914800,45.56
+2006-08-16,49.58,49.75,49.14,49.37,2947100,45.32
+2006-08-15,49.10,49.80,49.07,49.69,3518300,45.54
+2006-08-14,48.60,49.44,48.41,48.66,3051400,44.60
+2006-08-11,48.23,48.59,48.08,48.42,1938100,44.38
+2006-08-10,47.99,48.59,47.87,48.49,3526700,44.44
+2006-08-09,48.99,49.16,47.85,47.92,4033600,43.92
+2006-08-08,48.71,49.13,48.58,48.87,3445100,44.79
+2006-08-07,48.50,48.61,48.00,48.41,1956700,44.37
+2006-08-04,48.50,48.95,48.28,48.61,3945100,44.55
+2006-08-03,47.70,48.42,47.52,48.36,4915600,44.32
+2006-08-02,46.68,47.73,46.28,47.70,3308100,43.72
+2006-08-01,46.50,46.84,45.88,46.70,2732500,42.80
+2006-07-31,46.90,47.04,46.59,46.78,2746000,42.87
+2006-07-28,47.63,47.93,46.89,46.93,3136100,43.01
+2006-07-27,47.77,48.00,47.09,47.46,3836600,43.50
+2006-07-26,47.71,47.88,47.31,47.54,3018400,43.57
+2006-07-25,47.29,48.17,47.01,47.94,3356700,43.94
+2006-07-24,46.70,47.49,46.70,47.38,3394100,43.42
+2006-07-21,47.39,47.52,46.49,46.55,4273800,42.66
+2006-07-20,47.41,47.68,47.05,47.15,3474400,43.21
+2006-07-19,46.93,47.70,46.87,47.59,4537800,43.61
+2006-07-18,46.50,46.79,46.03,46.68,4340500,42.78
+2006-07-17,45.92,46.92,45.91,46.50,4670300,42.62
+2006-07-14,46.17,46.55,45.64,45.99,4769800,42.15
+2006-07-13,46.50,46.73,46.21,46.42,2977900,42.54
+2006-07-12,46.82,46.99,46.50,46.71,3388600,42.81
+2006-07-11,46.60,46.95,46.11,46.80,3986100,42.89
+2006-07-10,46.24,46.80,46.15,46.73,4443100,42.83
+2006-07-07,45.24,46.04,45.23,45.85,5376200,42.02
+2006-07-06,45.12,45.71,45.11,45.55,3436600,41.74
+2006-07-05,45.10,45.65,44.87,45.11,4249300,41.34
+2006-07-03,44.75,45.25,44.71,45.24,1420000,41.46
+2006-06-30,45.25,45.29,44.80,44.84,3142300,41.09
+2006-06-29,44.36,45.37,44.36,45.27,5247500,41.49
+2006-06-28,44.34,44.59,43.93,44.35,4251200,40.65
+2006-06-27,44.10,44.45,44.05,44.34,5223500,40.64
+2006-06-26,43.75,44.10,43.71,44.10,5582700,40.42
+2006-06-23,43.36,43.82,43.36,43.61,3772000,39.97
+2006-06-22,43.80,43.90,43.22,43.60,4946000,39.96
+2006-06-21,43.45,43.92,43.30,43.80,4320600,40.14
+2006-06-20,42.97,43.45,42.87,43.45,3333700,39.82
+2006-06-19,43.00,43.44,42.89,42.97,3276000,39.38
+2006-06-16,43.17,43.77,42.97,43.20,3899400,39.59
+2006-06-15,43.20,43.49,42.88,43.39,3967400,39.77
+2006-06-14,42.44,43.12,42.43,43.08,4954600,39.48
+2006-06-13,42.25,42.97,42.00,42.50,5184900,38.95
+2006-06-12,42.75,42.96,42.25,42.25,3319900,38.72
+2006-06-09,41.83,42.82,41.80,42.61,4053800,39.05
+2006-06-08,41.39,42.01,40.98,41.82,5228800,38.33
+2006-06-07,41.78,42.07,41.23,41.29,4112400,37.84
+2006-06-06,41.95,42.21,41.20,41.58,5169200,38.11
+2006-06-05,42.43,42.89,41.81,41.86,4228500,38.36
+2006-06-02,41.10,42.81,41.00,42.65,6774700,39.09
+2006-06-01,40.55,40.99,40.45,40.60,4846700,37.21
+2006-05-31,40.37,40.61,40.15,40.60,3664600,37.21
+2006-05-30,40.98,41.18,40.12,40.20,2662900,36.84
+2006-05-26,41.41,41.49,41.09,41.30,1664700,37.85
+2006-05-25,41.40,41.49,40.98,41.30,4153000,37.85
+2006-05-24,40.97,41.32,40.45,41.18,5098100,37.74
+2006-05-23,41.25,41.77,40.95,40.97,3916400,37.55
+2006-05-22,40.89,41.52,40.85,41.25,4081600,37.80
+2006-05-19,40.40,41.55,40.37,41.20,5971300,37.76
+2006-05-18,39.76,40.64,39.76,40.37,4079800,37.00
+2006-05-17,39.56,40.03,39.55,39.80,3834600,36.48
+2006-05-16,40.51,40.65,39.91,39.98,4433900,36.58
+2006-05-15,39.77,40.60,39.65,40.60,4641100,37.15
+2006-05-12,40.66,40.73,39.90,39.97,4718200,36.57
+2006-05-11,41.22,41.43,40.49,40.65,4513800,37.19
+2006-05-10,41.49,41.74,41.05,41.36,3114100,37.84
+2006-05-09,41.93,42.42,41.60,41.75,4453500,38.20
+2006-05-08,41.61,42.34,41.61,41.93,3873900,38.36
+2006-05-05,41.24,41.64,40.95,41.54,4295000,38.01
+2006-05-04,41.30,41.41,40.67,40.95,7241300,37.47
+2006-05-03,41.31,41.48,41.00,41.14,4030300,37.64
+2006-05-02,41.62,41.95,41.28,41.49,3230900,37.96
+2006-05-01,42.60,42.78,41.57,41.62,4609100,38.08
+2006-04-28,41.81,42.07,41.78,41.93,3947600,38.36
+2006-04-27,41.53,42.54,41.53,41.93,3255600,38.36
+2006-04-26,41.87,42.37,41.75,42.23,1871800,38.64
+2006-04-25,42.21,42.54,41.76,41.82,2973800,38.26
+2006-04-24,42.36,42.53,42.00,42.20,2385200,38.61
+2006-04-21,43.05,43.05,41.95,42.41,3185200,38.80
+2006-04-20,43.25,43.40,42.75,42.82,3158900,39.18
+2006-04-19,42.99,43.57,42.99,43.45,3541000,39.76
+2006-04-18,42.57,43.15,42.54,42.82,3708600,39.18
+2006-04-17,42.93,43.18,42.13,42.36,3574100,38.76
+2006-04-13,43.02,43.42,42.86,43.12,2704200,39.45
+2006-04-12,43.20,43.43,43.01,43.01,2719400,39.35
+2006-04-11,43.74,43.82,42.82,43.00,3073900,39.34
+2006-04-10,43.33,44.02,43.31,43.72,3103900,40.00
+2006-04-07,43.99,44.63,43.26,43.33,3892800,39.65
+2006-04-06,43.41,43.90,43.11,43.89,3376800,40.16
+2006-04-05,43.41,43.70,43.30,43.49,2021100,39.79
+2006-04-04,42.82,43.44,42.70,43.28,5441300,39.60
+2006-04-03,43.26,43.59,42.79,42.90,3856100,39.25
+2006-03-31,43.54,43.80,43.03,43.13,3325900,39.46
+2006-03-30,43.82,44.08,43.37,43.52,3189000,39.82
+2006-03-29,44.10,44.34,43.93,44.00,3052700,40.26
+2006-03-28,44.65,44.75,43.56,43.95,5734800,40.21
+2006-03-27,44.42,45.06,44.10,45.02,4527400,41.19
+2006-03-24,45.30,45.30,44.15,44.37,3103800,40.60
+2006-03-23,44.59,44.96,44.35,44.57,2193600,40.78
+2006-03-22,44.51,44.77,43.99,44.69,3807700,40.89
+2006-03-21,45.18,45.20,44.23,44.69,4252300,40.89
+2006-03-20,45.13,45.35,44.92,45.05,1860600,41.22
+2006-03-17,45.26,45.41,45.03,45.32,3323300,41.47
+2006-03-16,45.36,45.41,44.83,44.94,3137300,41.12
+2006-03-15,45.67,45.88,45.09,45.11,2884300,41.27
+2006-03-14,45.00,45.89,44.76,45.85,2983400,41.95
+2006-03-13,45.36,46.07,45.20,45.43,2651000,41.57
+2006-03-10,44.77,45.49,44.72,45.45,2273300,41.59
+2006-03-09,45.10,45.11,44.68,44.80,2729700,40.99
+2006-03-08,44.28,45.65,44.22,45.22,3808000,41.38
+2006-03-07,43.93,44.33,43.65,44.14,2527200,40.39
+2006-03-06,44.20,44.39,43.74,43.83,2543000,40.10
+2006-03-03,44.65,45.02,44.28,44.39,2419500,40.62
+2006-03-02,44.57,45.04,44.41,44.62,3520700,40.83
+2006-03-01,45.03,45.05,44.31,44.65,2809000,40.85
+2006-02-28,45.38,45.71,44.82,44.86,3021700,41.05
+2006-02-27,45.65,45.96,45.56,45.68,2068700,41.80
+2006-02-24,45.87,45.93,45.12,45.44,2465700,41.58
+2006-02-23,45.92,46.27,45.81,45.98,1972600,42.07
+2006-02-22,46.09,46.39,45.82,46.15,2308900,42.23
+2006-02-21,46.00,46.19,45.48,45.83,2931300,41.93
+2006-02-17,45.90,46.15,45.55,45.91,2743700,42.01
+2006-02-16,45.80,46.36,45.53,45.90,3957700,42.00
+2006-02-15,44.90,45.83,44.70,45.76,4114700,41.87
+2006-02-14,44.10,44.83,43.90,44.83,4196500,40.96
+2006-02-13,42.87,43.44,42.82,43.38,1770400,39.63
+2006-02-10,42.87,43.36,42.61,43.26,1896600,39.52
+2006-02-09,43.27,43.44,42.88,43.00,2334800,39.29
+2006-02-08,43.18,43.49,43.08,43.39,3664000,39.64
+2006-02-07,43.65,44.01,43.08,43.29,3252600,39.55
+2006-02-06,43.52,43.83,43.15,43.77,2538800,39.99
+2006-02-03,43.36,43.90,43.22,43.67,3239000,39.90
+2006-02-02,44.00,44.20,43.12,43.69,3888200,39.92
+2006-02-01,43.17,43.41,42.79,43.34,3287500,39.60
+2006-01-31,42.95,43.67,42.90,43.28,3258100,39.54
+2006-01-30,42.95,43.13,42.75,42.82,1717000,39.12
+2006-01-27,43.27,43.67,42.72,42.89,2683000,39.19
+2006-01-26,42.93,43.06,42.61,42.99,2785300,39.28
+2006-01-25,42.52,42.69,42.15,42.50,3707300,38.83
+2006-01-24,42.50,43.06,42.13,42.70,2868800,39.01
+2006-01-23,43.00,43.00,42.41,42.42,3851400,38.76
+2006-01-20,44.31,44.35,43.00,43.13,4434700,39.41
+2006-01-19,44.38,44.68,44.08,44.39,2777200,40.56
+2006-01-18,43.78,44.51,43.63,44.28,3865100,40.46
+2006-01-17,43.39,44.00,43.05,43.78,4022300,40.00
+2006-01-13,43.69,43.77,43.14,43.39,2771700,39.64
+2006-01-12,43.20,43.59,43.20,43.35,4961800,39.61
+2006-01-11,43.20,43.42,43.06,43.20,3749200,39.47
+2006-01-10,43.69,43.92,43.22,43.28,4929700,39.54
+2006-01-09,43.10,43.93,43.05,43.91,4396800,40.12
+2006-01-06,43.80,44.76,43.22,43.37,4205500,39.62
+2006-01-05,43.69,43.90,43.40,43.58,4568900,39.82
+2006-01-04,45.08,45.15,43.95,43.98,5900300,40.18
+2006-01-03,44.63,45.50,44.34,45.39,5217300,41.47
+2005-12-30,43.84,44.39,43.84,44.26,2921700,40.44
+2005-12-29,44.17,44.40,44.02,44.09,2266600,40.28
+2005-12-28,44.40,44.72,44.28,44.29,1787900,40.47
+2005-12-27,44.90,44.97,44.18,44.27,3194200,40.45
+2005-12-23,45.09,45.25,44.80,45.02,1734200,41.13
+2005-12-22,44.68,45.54,44.68,45.09,2659200,41.20
+2005-12-21,45.40,45.78,45.10,45.30,2275000,41.39
+2005-12-20,45.55,45.90,45.10,45.34,2444300,41.42
+2005-12-19,46.70,46.70,45.45,45.57,2197700,41.63
+2005-12-16,46.47,46.82,46.17,46.29,4251100,42.29
+2005-12-15,46.90,47.00,46.11,46.26,2039700,42.27
+2005-12-14,46.28,46.95,46.12,46.86,2549700,42.81
+2005-12-13,46.55,46.56,45.97,46.23,2666900,42.24
+2005-12-12,46.46,46.95,46.46,46.64,1786700,42.61
+2005-12-09,46.38,46.67,45.91,46.36,2163800,42.36
+2005-12-08,46.65,46.97,46.11,46.25,2771200,42.26
+2005-12-07,46.18,46.66,46.00,46.65,2695100,42.62
+2005-12-06,46.23,47.05,46.21,46.28,3416400,42.28
+2005-12-05,46.18,46.43,45.33,45.95,4763300,41.98
+2005-12-02,46.24,46.75,46.03,46.17,2617300,42.18
+2005-12-01,45.77,46.25,45.29,46.11,4224100,42.13
+2005-11-30,47.00,47.05,45.65,45.68,4204900,41.74
+2005-11-29,47.63,47.64,46.56,46.96,3542800,42.90
+2005-11-28,47.80,47.88,47.14,47.63,2790900,43.52
+2005-11-25,47.95,48.00,47.24,47.90,822800,43.76
+2005-11-23,47.58,48.25,47.48,47.80,2186500,43.67
+2005-11-22,47.10,47.82,46.96,47.79,2304900,43.66
+2005-11-21,47.14,47.33,46.97,47.18,2025300,43.11
+2005-11-18,46.97,47.70,46.79,47.19,3247400,43.12
+2005-11-17,46.29,47.01,46.19,46.97,2448800,42.91
+2005-11-16,45.89,46.35,45.70,46.29,2370500,42.29
+2005-11-15,46.80,46.89,45.79,45.94,4066900,41.97
+2005-11-14,46.87,47.10,46.59,46.87,2897700,42.82
+2005-11-11,46.90,47.20,46.76,47.07,2546900,43.01
+2005-11-10,46.40,47.25,45.98,47.20,3105700,43.12
+2005-11-09,46.33,46.66,46.11,46.25,3665000,42.26
+2005-11-08,46.42,46.53,46.05,46.32,2340100,42.26
+2005-11-07,46.37,46.92,46.17,46.69,3112600,42.60
+2005-11-04,45.86,46.20,45.57,46.09,2992000,42.05
+2005-11-03,44.88,46.10,44.88,45.69,6801100,41.69
+2005-11-02,45.16,45.16,44.53,44.63,5793100,40.72
+2005-11-01,45.43,45.43,44.88,45.16,4693900,41.20
+2005-10-31,45.25,45.68,44.99,45.43,4603600,41.45
+2005-10-28,44.36,44.70,43.94,44.70,4463400,40.78
+2005-10-27,44.58,44.66,43.83,43.94,2489600,40.09
+2005-10-26,44.95,45.46,44.58,44.58,2739200,40.67
+2005-10-25,45.45,45.45,44.91,45.14,3600100,41.18
+2005-10-24,45.15,45.50,44.95,45.44,3097300,41.46
+2005-10-21,45.26,45.35,44.63,45.02,3299900,41.07
+2005-10-20,45.90,46.30,44.93,45.08,4666200,41.13
+2005-10-19,43.54,45.70,43.36,45.65,5389700,41.65
+2005-10-18,44.25,44.32,43.61,43.72,3328000,39.89
+2005-10-17,43.90,44.45,43.63,44.41,3403500,40.52
+2005-10-14,43.21,44.08,43.20,44.00,2971300,40.14
+2005-10-13,43.14,43.60,42.62,43.39,3416000,39.59
+2005-10-12,44.00,44.01,42.80,43.37,4428200,39.57
+2005-10-11,43.86,44.42,43.86,44.12,4264100,40.25
+2005-10-10,43.83,44.34,43.73,44.04,3710200,40.18
+2005-10-07,44.00,44.23,43.59,44.00,4200400,40.14
+2005-10-06,43.87,44.49,43.50,43.98,6745500,40.13
+2005-10-05,44.18,44.35,43.67,43.87,3505600,40.03
+2005-10-04,43.74,44.78,43.68,44.14,5577200,40.27
+2005-10-03,43.45,43.89,43.10,43.19,2919500,39.41
+2005-09-30,43.25,43.48,42.80,43.45,3020900,39.64
+2005-09-29,42.59,43.31,42.05,43.25,4283000,39.46
+2005-09-28,43.31,43.47,42.53,42.60,5120000,38.87
+2005-09-27,42.25,43.35,41.93,43.17,7661900,39.39
+2005-09-26,42.00,42.00,40.98,41.50,10867000,37.86
+2005-09-23,42.84,42.95,42.50,42.51,5010700,38.78
+2005-09-22,42.54,43.12,42.18,42.84,6407200,39.09
+2005-09-21,42.90,43.69,42.03,42.81,4939200,39.06
+2005-09-20,44.49,44.71,43.20,43.35,4100900,39.55
+2005-09-19,45.21,45.22,44.38,44.54,2514500,40.64
+2005-09-16,44.71,45.17,44.44,45.17,4830300,41.21
+2005-09-15,44.71,44.93,44.24,44.45,2207100,40.55
+2005-09-14,45.09,45.20,44.37,44.71,2957500,40.79
+2005-09-13,45.50,45.60,44.80,44.92,3025100,40.98
+2005-09-12,44.91,45.40,44.80,45.28,2668100,41.31
+2005-09-09,44.89,45.26,44.80,44.91,2666000,40.97
+2005-09-08,44.50,45.62,44.44,44.89,3379100,40.96
+2005-09-07,45.67,46.08,45.32,46.05,2688400,42.01
+2005-09-06,44.77,45.88,44.25,45.78,4209800,41.77
+2005-09-02,45.75,46.30,45.05,45.13,3960400,41.18
+2005-09-01,46.22,46.75,45.49,45.75,3735700,41.74
+2005-08-31,45.67,46.35,45.15,46.33,3712600,42.27
+2005-08-30,46.20,46.27,45.37,45.65,3139000,41.65
+2005-08-29,46.10,46.45,45.75,46.34,2102800,42.28
+2005-08-26,46.35,46.65,46.03,46.14,2159800,42.10
+2005-08-25,46.31,46.78,46.21,46.50,1978600,42.42
+2005-08-24,47.08,47.21,46.26,46.29,2934800,42.23
+2005-08-23,46.79,47.30,46.55,47.08,1839700,42.95
+2005-08-22,47.05,47.46,46.30,46.79,2873500,42.69
+2005-08-19,47.62,47.73,46.90,46.91,2386900,42.80
+2005-08-18,47.45,47.80,47.30,47.39,1979500,43.24
+2005-08-17,47.18,47.90,47.05,47.58,1848400,43.41
+2005-08-16,48.30,48.31,47.30,47.39,2585600,43.18
+2005-08-15,47.96,48.44,47.65,48.30,1613000,44.01
+2005-08-12,48.34,48.45,47.80,47.94,2162200,43.68
+2005-08-11,48.20,48.61,47.90,48.34,2398700,44.04
+2005-08-10,48.23,49.01,48.03,48.20,2931700,43.92
+2005-08-09,47.64,48.25,47.29,48.23,2603900,43.94
+2005-08-08,47.37,47.55,47.14,47.28,2311200,43.08
+2005-08-05,47.73,47.85,47.25,47.29,1944300,43.09
+2005-08-04,48.00,48.06,47.25,47.73,3062100,43.49
+2005-08-03,47.80,48.16,47.48,48.16,2513200,43.88
+2005-08-02,47.95,48.07,47.68,47.97,2765100,43.71
+2005-08-01,48.32,48.57,47.82,47.95,2472200,43.69
+2005-07-29,47.98,48.18,47.75,47.86,2582100,43.61
+2005-07-28,46.93,48.09,46.93,48.00,3709100,43.73
+2005-07-27,46.57,46.88,46.50,46.80,1949300,42.64
+2005-07-26,46.70,46.93,46.37,46.57,2335000,42.43
+2005-07-25,46.73,46.83,46.20,46.37,1879900,42.25
+2005-07-22,46.35,46.77,46.17,46.68,1902400,42.53
+2005-07-21,47.18,47.18,46.00,46.51,1858100,42.38
+2005-07-20,46.56,47.30,46.49,47.21,2185500,43.01
+2005-07-19,46.97,47.14,46.65,46.80,2381000,42.64
+2005-07-18,47.10,47.24,46.80,46.90,2412500,42.73
+2005-07-15,46.85,47.25,46.83,47.10,2330200,42.91
+2005-07-14,47.25,47.67,46.80,46.84,3060400,42.68
+2005-07-13,47.45,47.60,46.86,47.00,2522300,42.82
+2005-07-12,47.14,47.67,47.03,47.56,2352800,43.33
+2005-07-11,47.14,47.38,46.90,47.28,1707500,43.08
+2005-07-08,46.40,47.00,46.20,46.89,2106400,42.72
+2005-07-07,46.17,46.60,45.81,46.48,2783200,42.35
+2005-07-06,46.46,46.56,46.00,46.54,2859100,42.40
+2005-07-05,46.20,46.83,46.17,46.70,2383600,42.55
+2005-07-01,46.24,46.35,45.95,46.08,2165900,41.98
+2005-06-30,46.22,46.69,45.81,45.99,3363200,41.90
+2005-06-29,47.26,47.39,46.43,46.62,3101700,42.48
+2005-06-28,46.10,47.29,46.02,47.29,5224500,43.09
+2005-06-27,44.86,46.25,44.86,45.85,5298700,41.77
+2005-06-24,44.86,45.20,44.01,44.38,3333900,40.44
+2005-06-23,45.45,45.50,44.45,44.82,2450800,40.84
+2005-06-22,45.27,45.70,45.16,45.40,1761500,41.36
+2005-06-21,45.45,45.69,45.16,45.22,2046600,41.20
+2005-06-20,45.62,45.87,45.41,45.59,1847200,41.54
+2005-06-17,46.50,46.68,45.75,45.89,3445600,41.81
+2005-06-16,46.04,46.44,45.78,45.98,2096800,41.89
+2005-06-15,46.43,46.50,45.53,46.11,2574400,42.01
+2005-06-14,46.02,46.39,46.02,46.24,2187300,42.13
+2005-06-13,46.05,46.43,45.93,46.07,2324800,41.98
+2005-06-10,46.10,46.34,45.83,46.10,2787400,42.00
+2005-06-09,45.55,46.18,45.52,46.00,2403600,41.91
+2005-06-08,45.95,46.00,45.45,45.55,1893100,41.50
+2005-06-07,45.98,46.20,45.77,45.77,2888600,41.70
+2005-06-06,45.88,46.25,45.71,45.81,2318400,41.74
+2005-06-03,46.20,46.50,45.85,45.87,2116400,41.79
+2005-06-02,45.75,46.26,45.72,46.20,2796300,42.09
+2005-06-01,45.34,46.09,45.29,45.82,2775500,41.75
+2005-05-31,45.50,45.74,45.00,45.34,2566700,41.31
+2005-05-27,45.80,46.15,45.47,45.52,1898500,41.47
+2005-05-26,45.95,46.21,45.86,45.96,1850600,41.87
+2005-05-25,45.70,45.90,45.35,45.76,1616100,41.69
+2005-05-24,45.93,46.00,45.50,45.70,2507500,41.64
+2005-05-23,46.60,46.74,46.00,46.31,2428500,42.19
+2005-05-20,46.38,46.38,45.73,45.97,2760300,41.88
+2005-05-19,45.77,46.54,45.75,46.43,2901500,42.30
+2005-05-18,45.54,46.20,45.51,45.90,2925000,41.82
+2005-05-17,44.46,45.58,44.46,45.51,2630600,41.42
+2005-05-16,44.18,44.92,44.05,44.86,2262400,40.82
+2005-05-13,43.96,44.43,43.85,44.05,2056600,40.09
+2005-05-12,44.03,44.45,43.87,44.05,2102300,40.09
+2005-05-11,43.78,44.14,43.04,43.99,2561600,40.03
+2005-05-10,44.07,44.27,43.64,43.78,2364700,39.84
+2005-05-09,43.96,44.50,43.86,44.43,1622300,40.43
+2005-05-06,44.30,44.69,43.95,44.09,2086500,40.12
+2005-05-05,43.86,44.64,43.85,44.18,2030900,40.21
+2005-05-04,43.52,44.18,43.51,44.05,2900900,40.09
+2005-05-03,43.72,43.99,43.50,43.77,2657800,39.83
+2005-05-02,43.30,43.99,43.30,43.72,2592900,39.79
+2005-04-29,42.91,43.13,42.33,43.06,3034000,39.19
+2005-04-28,43.00,43.45,42.63,42.76,3021800,38.91
+2005-04-27,42.64,43.31,42.40,43.30,2299500,39.41
+2005-04-26,42.59,43.44,42.58,42.62,3023300,38.79
+2005-04-25,42.25,42.75,42.00,42.61,2492600,38.78
+2005-04-22,42.40,42.47,41.51,41.87,3229400,38.10
+2005-04-21,42.14,42.55,41.74,42.52,3172800,38.70
+2005-04-20,42.86,43.09,42.07,42.09,3153800,38.30
+2005-04-19,42.85,43.17,42.60,43.02,4051800,39.15
+2005-04-18,42.80,43.35,42.79,42.88,2810900,39.02
+2005-04-15,43.25,43.79,43.03,43.07,3466500,39.20
+2005-04-14,43.82,43.90,43.38,43.53,3164300,39.61
+2005-04-13,43.65,44.01,43.60,43.82,2896300,39.88
+2005-04-12,43.93,44.01,43.34,43.75,4267900,39.81
+2005-04-11,44.19,44.50,44.06,44.18,1761600,40.21
+2005-04-08,44.31,44.50,44.13,44.17,2177600,40.20
+2005-04-07,44.28,44.65,43.91,44.55,2537500,40.54
+2005-04-06,44.45,44.85,44.23,44.41,2186400,40.42
+2005-04-05,44.17,44.83,44.17,44.62,2427300,40.61
+2005-04-04,43.74,44.33,43.40,44.31,2928500,40.32
+2005-04-01,44.51,44.60,43.40,43.71,3982600,39.78
+2005-03-31,44.93,45.00,44.28,44.42,3328600,40.42
+2005-03-30,44.60,45.50,44.45,45.00,4341900,40.95
+2005-03-29,44.72,45.09,44.13,44.60,4361900,40.59
+2005-03-28,44.95,45.92,44.67,45.11,5430200,41.05
+2005-03-24,46.40,46.60,45.55,46.23,4081600,42.07
+2005-03-23,45.35,46.75,45.16,46.47,5934300,42.29
+2005-03-22,45.30,45.90,45.24,45.75,4072300,41.63
+2005-03-21,45.20,45.48,45.00,45.27,4375100,41.20
+2005-03-18,44.47,45.21,44.35,45.20,7414900,41.13
+2005-03-17,43.57,44.22,43.33,44.18,3364300,40.21
+2005-03-16,43.80,43.80,43.12,43.44,2548900,39.53
+2005-03-15,44.50,44.65,43.70,43.91,2578300,39.96
+2005-03-14,44.12,44.50,43.79,44.34,1808700,40.35
+2005-03-11,44.08,44.34,43.75,44.11,1766000,40.14
+2005-03-10,43.88,44.41,43.85,44.18,2309900,40.21
+2005-03-09,44.21,44.33,43.70,43.96,2934100,40.01
+2005-03-08,44.59,44.87,44.38,44.50,3035500,40.50
+2005-03-07,44.85,45.00,44.47,44.63,3017900,40.62
+2005-03-04,44.83,45.07,44.25,45.04,4113400,40.99
+2005-03-03,44.19,44.85,44.08,44.65,4089300,40.63
+2005-03-02,43.58,44.16,42.11,43.77,3646000,39.83
+2005-03-01,43.01,43.60,42.84,43.54,2462500,39.62
+2005-02-28,42.62,43.11,42.39,42.83,2565000,38.98
+2005-02-25,42.25,42.82,42.06,42.66,1938200,38.82
+2005-02-24,42.07,42.42,41.68,42.34,2658500,38.53
+2005-02-23,42.00,42.20,41.31,42.07,3057100,38.29
+2005-02-22,42.64,42.64,42.00,42.00,2840100,38.22
+2005-02-18,42.99,42.99,42.53,42.88,2218100,39.02
+2005-02-17,43.27,43.43,42.78,42.94,3211500,39.08
+2005-02-16,42.05,43.62,41.95,43.58,4536600,39.66
+2005-02-15,42.20,42.50,42.10,42.37,3135900,38.51
+2005-02-14,42.59,42.74,42.25,42.25,4003400,38.40
+2005-02-11,43.41,43.42,42.41,42.81,4612400,38.91
+2005-02-10,43.34,43.58,42.84,43.49,1772100,39.53
+2005-02-09,43.67,43.82,43.24,43.32,1808900,39.37
+2005-02-08,43.33,43.90,43.30,43.66,2458400,39.68
+2005-02-07,44.02,44.08,43.32,43.63,2361300,39.66
+2005-02-04,43.97,44.19,43.86,44.17,2167900,40.15
+2005-02-03,43.42,43.90,43.42,43.78,2805000,39.79
+2005-02-02,43.48,44.08,43.33,43.65,3231100,39.67
+2005-02-01,42.61,43.33,42.35,42.95,3633400,39.04
+2005-01-31,42.98,43.19,42.42,42.61,2358800,38.73
+2005-01-28,42.00,43.00,41.86,42.87,3566600,38.97
+2005-01-27,41.86,42.30,41.85,42.14,1930100,38.30
+2005-01-26,41.98,42.34,41.89,42.06,1984000,38.23
+2005-01-25,41.82,42.15,41.60,41.97,3081800,38.15
+2005-01-24,42.22,42.43,41.68,41.70,4162500,37.90
+2005-01-21,43.15,43.15,42.15,42.22,4783500,38.37
+2005-01-20,42.80,43.27,42.79,43.07,4122000,39.15
+2005-01-19,43.08,43.10,42.67,43.03,5319800,39.11
+2005-01-18,41.38,43.24,41.28,43.16,6129000,39.23
+2005-01-14,41.39,41.66,41.35,41.63,3061900,37.84
+2005-01-13,41.92,41.92,41.25,41.28,2968200,37.52
+2005-01-12,41.76,41.98,41.55,41.92,2560400,38.10
+2005-01-11,41.64,41.81,41.52,41.67,2491200,37.87
+2005-01-10,41.73,41.96,41.52,41.64,3163100,37.85
+2005-01-07,41.19,41.80,41.02,41.50,2946400,37.72
+2005-01-06,41.05,41.32,40.86,41.14,4816400,37.39
+2005-01-05,40.09,41.40,40.03,41.12,6850200,37.37
+2005-01-04,40.35,40.35,39.90,40.09,6618200,36.44
+2005-01-03,39.75,40.46,39.66,40.38,9757800,36.70
+2004-12-31,38.98,38.98,38.35,38.37,2348900,34.88
+2004-12-30,38.91,38.94,38.71,38.79,1299700,35.26
+2004-12-29,38.65,38.87,38.52,38.79,1614900,35.26
+2004-12-28,38.78,38.93,38.58,38.79,1787200,35.26
+2004-12-27,38.97,39.20,38.60,38.61,1749100,35.09
+2004-12-23,38.93,39.10,38.70,38.74,1708500,35.21
+2004-12-22,38.85,39.06,38.73,38.95,2544300,35.40
+2004-12-21,38.55,38.98,38.32,38.77,2329300,35.24
+2004-12-20,38.41,38.74,38.32,38.60,2184000,35.08
+2004-12-17,38.52,38.93,38.20,38.32,3880100,34.83
+2004-12-16,39.04,39.25,38.71,38.93,2010800,35.38
+2004-12-15,39.09,39.29,38.70,39.00,2050100,35.45
+2004-12-14,39.25,39.37,38.95,39.18,2125200,35.61
+2004-12-13,38.87,39.35,38.57,39.13,2019300,35.57
+2004-12-10,38.69,39.03,38.65,38.87,1613300,35.33
+2004-12-09,38.43,38.95,38.23,38.94,1925400,35.39
+2004-12-08,38.24,38.54,38.13,38.31,2448500,34.82
+2004-12-07,38.92,38.93,38.15,38.24,3348700,34.76
+2004-12-06,38.74,39.05,38.55,38.93,1979800,35.38
+2004-12-03,38.71,39.25,38.60,38.98,2245000,35.43
+2004-12-02,38.75,39.24,38.60,38.92,2874100,35.37
+2004-12-01,38.23,39.04,38.11,38.98,2873000,35.43
+2004-11-30,38.60,38.77,38.15,38.18,3240800,34.70
+2004-11-29,38.63,38.76,38.30,38.46,2308600,34.96
+2004-11-26,38.60,38.88,38.57,38.62,570000,35.10
+2004-11-24,38.28,38.72,38.28,38.54,1975200,35.03
+2004-11-23,38.10,38.45,37.96,38.21,2421000,34.73
+2004-11-22,38.23,38.56,37.84,38.25,2480800,34.77
+2004-11-19,38.82,38.94,38.01,38.10,2347300,34.63
+2004-11-18,38.20,38.90,38.11,38.81,2423400,35.27
+2004-11-17,38.70,38.70,38.10,38.22,2718100,34.74
+2004-11-16,39.25,39.40,38.65,38.69,2287300,35.17
+2004-11-15,39.24,39.51,39.00,39.48,1759200,35.88
+2004-11-12,38.93,39.28,38.75,39.24,1952700,35.67
+2004-11-11,39.10,39.24,38.78,39.03,2158900,35.47
+2004-11-10,39.00,39.28,38.68,38.85,2088000,35.31
+2004-11-09,38.50,39.29,38.46,39.01,3727100,35.41
+2004-11-08,38.37,38.76,38.10,38.59,3769300,35.03
+2004-11-05,37.84,38.69,37.78,38.58,4154400,35.02
+2004-11-04,37.15,37.79,37.03,37.79,2771300,34.30
+2004-11-03,37.18,37.40,36.89,37.12,2577600,33.69
+2004-11-02,36.19,37.07,36.19,36.93,4650200,33.52
+2004-11-01,35.95,36.27,35.63,36.18,3011100,32.84
+2004-10-29,36.07,36.09,35.65,35.89,2611200,32.58
+2004-10-28,35.96,36.17,35.75,36.05,2404000,32.72
+2004-10-27,35.55,36.17,35.39,36.17,3353400,32.83
+2004-10-26,35.40,35.72,35.05,35.68,2950300,32.39
+2004-10-25,35.50,35.65,35.12,35.45,2821100,32.18
+2004-10-22,36.09,36.29,35.48,35.50,2085900,32.22
+2004-10-21,35.90,36.14,35.81,36.10,2215700,32.77
+2004-10-20,36.00,36.30,36.00,36.14,2269200,32.80
+2004-10-19,36.43,36.64,36.14,36.14,2779500,32.80
+2004-10-18,35.70,36.50,35.70,36.43,2563400,33.07
+2004-10-15,35.60,35.82,35.46,35.69,2724000,32.40
+2004-10-14,35.69,35.80,35.40,35.41,2402000,32.14
+2004-10-13,35.81,36.26,35.60,35.69,2501900,32.40
+2004-10-12,35.75,36.23,35.50,35.97,3089100,32.65
+2004-10-11,35.94,36.21,35.70,35.80,2114100,32.49
+2004-10-08,36.15,36.51,35.85,35.96,3101100,32.64
+2004-10-07,37.00,37.26,36.62,36.62,1965700,33.24
+2004-10-06,36.39,36.94,36.23,36.94,3098000,33.53
+2004-10-05,36.18,36.41,35.96,36.35,2138900,32.99
+2004-10-04,36.75,36.75,36.17,36.18,3059800,32.84
+2004-10-01,35.87,36.59,35.87,36.07,3196400,32.74
+2004-09-30,36.30,36.43,35.70,35.83,3686100,32.52
+2004-09-29,36.02,36.64,36.00,36.49,2631700,33.12
+2004-09-28,36.71,36.73,35.93,36.15,2710100,32.81
+2004-09-27,36.30,36.89,36.30,36.48,3043500,33.11
+2004-09-24,36.18,36.36,35.93,36.26,2328200,32.91
+2004-09-23,36.75,36.79,36.04,36.06,2737500,32.73
+2004-09-22,36.62,36.64,36.20,36.30,2761200,32.95
+2004-09-21,36.93,37.19,36.80,36.98,1986200,33.57
+2004-09-20,37.10,37.19,36.72,36.88,1681300,33.48
+2004-09-17,37.22,37.48,36.80,37.07,2850600,33.65
+2004-09-16,37.21,37.39,36.98,37.01,1937100,33.59
+2004-09-15,37.30,37.38,36.76,37.21,3001500,33.77
+2004-09-14,37.85,37.85,37.02,37.20,3522000,33.77
+2004-09-13,37.70,37.98,37.43,37.85,2398100,34.36
+2004-09-10,37.47,37.75,37.10,37.69,1363000,34.21
+2004-09-09,37.80,37.90,37.38,37.43,2727900,33.97
+2004-09-08,37.80,38.00,37.62,37.65,1877900,34.17
+2004-09-07,37.73,38.07,37.43,37.73,2292500,34.25
+2004-09-03,37.35,38.07,37.35,37.76,2112100,34.27
+2004-09-02,36.26,37.47,36.25,37.35,2696700,33.90
+2004-09-01,36.45,36.67,35.90,36.29,2212300,32.94
+2004-08-31,36.39,36.45,35.95,36.45,1900100,33.08
+2004-08-30,36.65,36.69,36.25,36.30,1214600,32.95
+2004-08-27,36.78,36.80,36.41,36.64,1345000,33.26
+2004-08-26,36.79,36.90,36.65,36.76,1888600,33.37
+2004-08-25,36.80,37.00,36.45,36.80,2179700,33.40
+2004-08-24,36.93,37.00,36.66,36.74,1625400,33.35
+2004-08-23,36.92,37.05,36.36,36.56,2488600,33.18
+2004-08-20,37.12,37.16,36.65,37.00,2366000,33.58
+2004-08-19,37.51,37.69,36.92,37.12,2453000,33.69
+2004-08-18,36.96,37.76,36.96,37.74,2256400,34.26
+2004-08-17,37.00,37.37,36.89,37.16,2872100,33.68
+2004-08-16,36.09,37.00,36.09,36.89,2379800,33.44
+2004-08-13,36.00,36.39,35.88,36.09,1667500,32.71
+2004-08-12,36.00,36.52,35.99,36.00,2689000,32.63
+2004-08-11,35.50,36.44,35.42,36.27,2633500,32.87
+2004-08-10,35.32,35.80,35.27,35.80,1716900,32.45
+2004-08-09,35.30,35.50,35.09,35.24,1586700,31.94
+2004-08-06,35.59,35.59,34.89,35.00,3076800,31.72
+2004-08-05,36.41,36.71,35.56,35.69,2005500,32.35
+2004-08-04,36.40,36.82,36.12,36.65,2268600,33.22
+2004-08-03,36.55,36.78,35.91,36.45,3269400,33.04
+2004-08-02,36.17,36.80,35.91,36.67,2070200,33.24
+2004-07-30,36.78,36.84,36.25,36.40,2344600,32.99
+2004-07-29,36.87,37.12,36.60,36.88,1994300,33.43
+2004-07-28,37.02,37.30,36.41,36.88,2279700,33.43
+2004-07-27,35.94,37.62,35.94,37.24,4298400,33.75
+2004-07-26,36.33,36.39,35.68,35.94,2369600,32.58
+2004-07-23,36.29,36.77,36.02,36.33,2703300,32.93
+2004-07-22,36.25,36.71,36.11,36.51,2000900,33.09
+2004-07-21,36.78,37.11,36.44,36.44,2398300,33.03
+2004-07-20,37.20,37.31,36.60,36.93,3210900,33.47
+2004-07-19,37.50,37.82,37.19,37.20,2964500,33.72
+2004-07-16,37.48,37.50,36.95,37.41,3500300,33.91
+2004-07-15,37.07,37.40,37.05,37.19,3690400,33.71
+2004-07-14,36.90,37.20,36.82,36.85,4045100,33.40
+2004-07-13,36.18,37.25,36.17,37.09,3367700,33.62
+2004-07-12,36.50,36.64,36.17,36.32,2027000,32.92
+2004-07-09,36.37,36.61,36.13,36.39,2548000,32.98
+2004-07-08,36.22,36.54,36.19,36.20,2966500,32.81
+2004-07-07,35.47,36.43,35.47,36.39,2516400,32.98
+2004-07-06,35.67,35.89,35.48,35.69,1741500,32.35
+2004-07-02,35.65,36.33,35.51,35.67,2564700,32.33
+2004-07-01,36.03,36.05,35.35,35.65,2835700,32.31
+2004-06-30,36.40,36.40,35.92,36.21,2556400,32.82
+2004-06-29,36.31,36.64,36.21,36.21,2204800,32.82
+2004-06-28,35.94,36.66,35.86,36.27,2800600,32.87
+2004-06-25,36.33,36.44,35.82,35.90,2024500,32.54
+2004-06-24,36.20,36.45,36.01,36.15,2485600,32.77
+2004-06-23,36.18,36.35,35.86,36.25,2303500,32.86
+2004-06-22,35.83,36.20,35.65,36.18,2961500,32.79
+2004-06-21,35.01,35.98,35.01,35.77,5078200,32.42
+2004-06-18,34.88,34.90,34.54,34.90,3330500,31.63
+2004-06-17,34.94,34.94,34.68,34.88,1201100,31.61
+2004-06-16,34.95,34.97,34.50,34.93,1979600,31.66
+2004-06-15,34.93,34.95,34.67,34.83,3258000,31.57
+2004-06-14,34.37,34.90,34.35,34.72,2263100,31.47
+2004-06-10,34.80,34.80,34.30,34.62,2293000,31.38
+2004-06-09,35.00,35.15,34.57,34.65,1828700,31.41
+2004-06-08,34.50,35.00,34.50,35.00,1819200,31.72
+2004-06-07,34.50,34.84,34.26,34.77,1835200,31.51
+2004-06-04,34.70,34.75,34.27,34.38,2289100,31.16
+2004-06-03,34.58,35.04,34.55,34.55,2727900,31.32
+2004-06-02,35.10,35.11,34.52,34.80,3450000,31.54
+2004-06-01,35.05,35.20,34.57,35.19,2252600,31.90
+2004-05-28,35.11,35.24,34.93,35.01,1787600,31.73
+2004-05-27,34.75,35.54,34.59,35.23,3350100,31.93
+2004-05-26,34.76,34.96,34.27,34.57,2484900,31.33
+2004-05-25,34.25,35.04,34.08,34.95,2722000,31.68
+2004-05-24,34.00,34.29,33.99,34.19,2588000,30.99
+2004-05-21,33.70,34.15,33.61,33.83,1953600,30.66
+2004-05-20,33.68,34.00,33.58,33.66,2386300,30.51
+2004-05-19,34.27,34.73,33.68,33.68,3857200,30.53
+2004-05-18,33.55,34.28,33.55,34.01,2333500,30.79
+2004-05-17,33.46,33.70,33.28,33.55,3476700,30.37
+2004-05-14,33.67,33.95,33.30,33.60,2824200,30.42
+2004-05-13,33.80,34.04,33.60,33.73,3107800,30.53
+2004-05-12,33.85,34.75,33.43,33.91,3831700,30.70
+2004-05-11,34.30,34.53,33.80,33.88,3374900,30.67
+2004-05-10,34.22,34.83,34.22,34.42,3429500,31.16
+2004-05-07,34.47,34.97,34.41,34.55,2913700,31.28
+2004-05-06,35.07,35.07,34.36,34.72,2415800,31.43
+2004-05-05,34.90,35.15,34.64,35.07,2656800,31.75
+2004-05-04,35.10,35.25,34.80,35.02,4180500,31.70
+2004-05-03,34.85,35.09,34.81,35.01,4605800,31.69
+2004-04-30,34.05,34.65,33.85,34.48,3633300,31.21
+2004-04-29,33.95,34.58,33.80,34.02,2674800,30.80
+2004-04-28,34.05,34.23,33.92,33.97,2364700,30.75
+2004-04-27,33.68,34.63,33.55,34.25,4942300,31.00
+2004-04-26,33.35,33.75,32.84,33.40,2809200,30.23
+2004-04-23,32.77,33.15,32.63,32.93,1547200,29.81
+2004-04-22,32.50,33.40,32.40,32.82,2936600,29.71
+2004-04-21,32.54,32.79,32.49,32.65,2659200,29.56
+2004-04-20,32.90,33.43,32.52,32.52,3413600,29.44
+2004-04-19,32.70,32.81,32.46,32.65,2792000,29.56
+2004-04-16,33.18,33.18,32.77,32.82,2314400,29.71
+2004-04-15,32.85,32.97,32.75,32.84,2789100,29.73
+2004-04-14,32.90,33.11,32.71,32.85,2737800,29.74
+2004-04-13,33.38,33.68,33.03,33.15,3559100,30.01
+2004-04-12,32.94,33.50,32.73,33.37,3840400,30.21
+2004-04-08,33.77,33.77,32.98,33.11,2792600,29.97
+2004-04-07,33.72,33.85,33.50,33.52,3134900,30.34
+2004-04-06,33.53,33.88,33.45,33.85,3420400,30.64
+2004-04-05,33.00,33.81,32.92,33.81,4001300,30.61
+2004-04-02,33.30,33.49,32.82,33.00,4093300,29.87
+2004-04-01,32.94,33.10,32.67,32.89,3555000,29.77
+2004-03-31,33.27,33.27,32.87,32.95,2939000,29.83
+2004-03-30,33.17,33.30,32.76,33.21,2950900,30.06
+2004-03-29,33.00,33.40,32.92,33.17,4471600,30.03
+2004-03-26,33.40,33.40,32.71,32.95,2900600,29.83
+2004-03-25,32.63,33.60,32.61,33.53,4318300,30.35
+2004-03-24,32.50,32.70,32.43,32.51,4422700,29.43
+2004-03-23,32.76,32.88,32.32,32.45,2639900,29.37
+2004-03-22,33.00,33.10,32.00,32.76,6053600,29.66
+2004-03-19,33.20,33.85,33.07,33.51,3315500,30.33
+2004-03-18,33.62,33.68,32.81,33.51,3762800,30.33
+2004-03-17,33.50,34.18,33.50,33.81,2076300,30.61
+2004-03-16,34.00,34.14,33.20,33.50,2970100,30.33
+2004-03-15,33.77,34.29,33.67,33.95,2582500,30.73
+2004-03-12,33.76,33.95,33.58,33.95,2510000,30.73
+2004-03-11,34.18,34.37,33.69,33.76,3138800,30.56
+2004-03-10,34.30,34.65,34.19,34.33,3502500,31.08
+2004-03-09,34.70,34.80,34.27,34.30,3098200,31.05
+2004-03-08,35.18,35.25,34.86,34.94,1968300,31.63
+2004-03-05,34.80,35.25,34.65,35.11,3384000,31.78
+2004-03-04,35.02,35.08,34.81,34.96,2804400,31.65
+2004-03-03,35.02,35.27,35.01,35.12,2764200,31.79
+2004-03-02,35.50,35.71,35.12,35.25,3336500,31.91
+2004-03-01,35.55,35.80,35.48,35.76,2168900,32.37
+2004-02-27,35.57,35.99,35.51,35.66,3756700,32.28
+2004-02-26,35.45,35.58,35.23,35.50,2307500,32.14
+2004-02-25,35.45,35.62,35.35,35.52,2405700,32.15
+2004-02-24,35.33,35.60,35.08,35.48,3266300,32.12
+2004-02-23,35.20,35.69,35.11,35.36,3134700,32.01
+2004-02-20,35.17,35.47,35.02,35.20,4319100,31.86
+2004-02-19,35.10,35.16,34.81,34.95,3095500,31.64
+2004-02-18,34.92,35.06,34.50,34.69,2269800,31.40
+2004-02-17,34.52,35.02,34.52,34.92,2056800,31.61
+2004-02-13,34.90,35.17,34.27,34.47,2178000,31.16
+2004-02-12,34.90,35.25,34.83,34.98,2184500,31.63
+2004-02-11,34.57,35.05,34.55,34.87,2962600,31.53
+2004-02-10,34.30,35.00,34.24,34.76,4501400,31.43
+2004-02-09,34.98,35.01,34.03,34.12,5369200,30.85
+2004-02-06,33.65,34.31,33.63,34.29,3945100,31.00
+2004-02-05,34.47,34.63,33.68,33.75,4703000,30.51
+2004-02-04,34.50,34.90,34.40,34.50,2702800,31.19
+2004-02-03,34.60,34.65,34.26,34.50,2790600,31.19
+2004-02-02,34.51,35.03,34.36,34.69,2543800,31.36
+2004-01-30,34.55,34.86,34.37,34.55,1803700,31.24
+2004-01-29,34.15,34.65,34.12,34.55,2637500,31.24
+2004-01-28,34.64,35.17,34.39,34.42,3692400,31.12
+2004-01-27,34.75,34.78,34.38,34.57,2742100,31.26
+2004-01-26,34.73,35.05,34.50,34.95,2667800,31.60
+2004-01-23,34.64,35.01,34.46,34.86,2334500,31.52
+2004-01-22,34.81,34.94,34.45,34.64,2084400,31.32
+2004-01-21,34.25,34.85,34.25,34.76,2385300,31.43
+2004-01-20,34.62,34.65,34.22,34.36,2777300,31.07
+2004-01-16,34.85,34.97,34.63,34.69,2544400,31.36
+2004-01-15,34.67,35.04,34.32,34.79,2313000,31.45
+2004-01-14,34.73,35.06,34.59,34.67,3151400,31.35
+2004-01-13,34.60,35.71,34.25,34.73,3506000,31.40
+2004-01-12,34.23,34.48,33.87,34.43,3743500,31.13
+2004-01-09,34.31,34.35,33.73,33.86,3327200,30.61
+2004-01-08,34.60,34.82,34.24,34.47,3007000,31.16
+2004-01-07,35.03,35.10,34.30,34.44,5364500,31.14
+2004-01-06,35.10,35.45,34.85,35.03,3198100,31.67
+2004-01-05,35.78,35.78,34.20,35.25,7222600,31.87
+2004-01-02,36.43,36.76,35.64,35.71,2254300,32.29
+2003-12-31,36.02,36.49,36.01,36.38,2203900,32.89
+2003-12-30,36.18,36.28,35.83,36.15,2683300,32.68
+2003-12-29,35.88,36.20,35.74,36.10,2881600,32.64
+2003-12-26,35.68,35.94,35.64,35.72,1267100,32.29
+2003-12-24,35.50,35.77,35.44,35.48,1272100,32.08
+2003-12-23,35.25,35.96,35.18,35.49,4438200,32.09
+2003-12-22,35.31,35.31,34.47,34.83,5325400,31.49
+2003-12-19,35.75,35.75,35.25,35.31,3938200,31.92
+2003-12-18,36.42,36.48,35.30,35.75,5397800,32.32
+2003-12-17,36.16,36.49,36.08,36.28,2216200,32.80
+2003-12-16,36.25,36.55,35.91,36.41,1905200,32.92
+2003-12-15,36.83,37.09,36.24,36.25,3268300,32.77
+2003-12-12,36.95,36.96,36.25,36.65,2643500,33.14
+2003-12-11,37.06,37.42,36.98,37.15,2664600,33.59
+2003-12-10,37.13,37.30,36.83,37.06,3552500,33.51
+2003-12-09,36.72,37.18,36.69,37.00,4415400,33.45
+2003-12-08,35.90,36.60,35.63,36.47,2797900,32.97
+2003-12-05,36.43,36.55,35.68,35.95,2814500,32.50
+2003-12-04,36.59,36.85,35.81,36.78,2621100,33.25
+2003-12-03,37.10,37.24,36.43,36.59,2742800,33.08
+2003-12-02,37.10,37.24,36.64,36.72,2085400,33.20
+2003-12-01,36.98,37.11,36.60,37.04,2550200,33.49
+2003-11-28,36.50,37.00,36.50,36.81,766200,33.28
+2003-11-26,36.85,36.96,36.27,36.78,2436900,33.25
+2003-11-25,36.42,36.90,36.28,36.62,2041000,33.11
+2003-11-24,35.90,36.67,35.90,36.58,1905800,33.07
+2003-11-21,35.72,35.90,35.50,35.75,1748300,32.32
+2003-11-20,35.20,35.95,35.20,35.44,2269100,32.04
+2003-11-19,35.22,35.95,35.20,35.60,1869000,32.19
+2003-11-18,36.06,36.19,35.36,35.41,2135700,32.01
+2003-11-17,35.87,35.87,35.16,35.82,1724700,32.39
+2003-11-14,36.05,36.46,35.60,35.87,1796900,32.43
+2003-11-13,36.21,36.21,35.83,36.05,2697400,32.59
+2003-11-12,35.76,36.32,35.64,36.26,2104200,32.74
+2003-11-11,35.00,35.94,35.00,35.81,2474500,32.34
+2003-11-10,36.18,36.65,35.99,36.00,2809400,32.51
+2003-11-07,35.94,36.60,35.94,36.18,2757800,32.67
+2003-11-06,35.30,36.01,35.30,35.94,3233100,32.46
+2003-11-05,35.40,35.70,35.01,35.38,2599800,31.95
+2003-11-04,35.42,35.68,35.16,35.40,3316500,31.97
+2003-11-03,34.76,35.54,34.76,35.42,2598700,31.99
+2003-10-31,34.86,34.98,34.72,34.82,1957200,31.44
+2003-10-30,34.71,34.99,34.40,34.86,2680700,31.48
+2003-10-29,34.30,35.64,34.10,34.71,2928300,31.34
+2003-10-28,33.74,34.84,33.74,34.71,4767900,31.34
+2003-10-27,33.24,33.89,33.24,33.74,2547800,30.47
+2003-10-24,33.34,33.34,32.80,33.24,2719400,30.02
+2003-10-23,32.90,33.46,32.90,33.34,2536200,30.11
+2003-10-22,32.82,33.20,32.80,33.09,2634800,29.88
+2003-10-21,33.18,33.42,33.09,33.15,2516700,29.94
+2003-10-20,32.76,33.26,32.70,33.18,2509500,29.96
+2003-10-17,32.98,33.00,32.72,32.79,2555900,29.61
+2003-10-16,32.70,32.95,32.48,32.85,1881900,29.66
+2003-10-15,33.05,33.05,32.50,32.76,2419300,29.58
+2003-10-14,33.25,33.26,32.59,32.90,2906200,29.71
+2003-10-13,32.73,33.26,32.70,33.13,3371600,29.92
+2003-10-10,32.60,32.66,32.13,32.39,3465500,29.25
+2003-10-09,32.82,33.19,32.66,33.10,3214200,29.89
+2003-10-08,32.85,32.99,32.76,32.82,2590100,29.64
+2003-10-07,32.45,33.00,32.20,33.00,3513200,29.80
+2003-10-06,32.21,32.46,31.80,32.40,2322600,29.26
+2003-10-03,31.82,32.46,31.82,32.06,4150200,28.95
+2003-10-02,32.05,32.75,31.80,31.82,5306200,28.73
+2003-10-01,30.75,31.55,30.72,31.52,3194900,28.46
+2003-09-30,31.13,31.13,30.18,30.64,6479100,27.67
+2003-09-29,32.25,32.25,30.79,31.12,4870100,28.10
+2003-09-26,31.50,32.20,31.48,32.06,4064800,28.95
+2003-09-25,31.84,31.99,31.40,31.48,2932300,28.43
+2003-09-24,32.02,32.20,31.68,31.69,2427800,28.62
+2003-09-23,32.28,32.50,31.97,32.20,2127200,29.08
+2003-09-22,32.10,32.21,31.70,31.95,2909900,28.85
+2003-09-19,32.82,32.86,32.54,32.61,2909300,29.45
+2003-09-18,32.70,32.89,32.45,32.81,2984300,29.63
+2003-09-17,32.41,32.69,32.33,32.64,3584200,29.48
+2003-09-16,31.75,32.26,31.75,32.16,2660800,29.04
+2003-09-15,31.93,32.10,31.70,31.83,2819000,28.74
+2003-09-12,31.94,32.13,31.46,32.10,3813100,28.99
+2003-09-11,31.48,31.87,31.38,31.82,3314700,28.73
+2003-09-10,31.30,31.69,31.23,31.32,3856200,28.28
+2003-09-09,30.98,31.05,30.57,30.57,2791800,27.61
+2003-09-08,31.50,31.59,30.94,30.97,4040400,27.97
+2003-09-05,31.64,31.79,31.22,31.50,3016200,28.45
+2003-09-04,32.20,32.20,31.50,31.84,3790500,28.75
+2003-09-03,32.71,32.75,32.02,32.20,6144400,29.08
+2003-09-02,32.73,32.75,32.24,32.70,3649800,29.53
+2003-08-29,32.18,32.66,32.15,32.57,2401900,29.41
+2003-08-28,31.48,32.24,31.45,32.15,4037900,29.03
+2003-08-27,31.46,31.47,31.21,31.26,2632400,28.23
+2003-08-26,31.25,31.58,31.11,31.45,1968500,28.40
+2003-08-25,31.35,31.59,31.07,31.52,1611300,28.46
+2003-08-22,31.60,31.70,31.07,31.25,2340500,28.22
+2003-08-21,31.06,31.75,31.02,31.65,4106300,28.58
+2003-08-20,31.14,31.18,30.84,31.04,2001900,28.03
+2003-08-19,30.92,31.18,30.70,31.05,4028800,28.04
+2003-08-18,30.48,30.80,30.35,30.70,3554700,27.72
+2003-08-15,30.20,30.29,30.06,30.29,1316300,27.31
+2003-08-14,30.50,30.50,30.10,30.30,3214000,27.32
+2003-08-13,30.25,30.54,30.16,30.32,2515300,27.34
+2003-08-12,30.13,30.36,29.83,30.36,2219500,27.38
+2003-08-11,30.04,30.29,29.93,30.07,1928300,27.12
+2003-08-08,30.15,30.40,29.95,30.04,3121200,27.09
+2003-08-07,29.95,30.38,29.80,30.13,3772800,27.17
+2003-08-06,29.76,30.22,29.66,29.83,3253500,26.90
+2003-08-05,30.32,30.36,29.90,30.01,4213300,27.06
+2003-08-04,30.05,30.35,29.39,30.32,4590900,27.34
+2003-08-01,29.80,29.82,29.31,29.40,3287000,26.51
+2003-07-31,30.03,30.41,29.81,29.92,3940200,26.98
+2003-07-30,30.00,30.28,29.69,29.72,3982500,26.80
+2003-07-29,29.94,30.25,29.56,29.85,3607900,26.92
+2003-07-28,29.37,29.95,29.20,29.90,3613500,26.96
+2003-07-25,29.20,29.60,28.90,29.50,4201100,26.60
+2003-07-24,29.85,29.85,29.04,29.05,3549400,26.20
+2003-07-23,29.61,29.66,29.15,29.60,3524000,26.69
+2003-07-22,29.98,30.09,29.27,29.60,5107700,26.69
+2003-07-21,30.19,30.38,29.76,29.98,4100000,27.03
+2003-07-18,30.97,30.97,30.10,30.18,5337600,27.21
+2003-07-17,30.91,31.20,30.84,30.96,3240800,27.92
+2003-07-16,31.42,31.45,30.75,31.14,3348000,28.08
+2003-07-15,30.99,31.42,30.82,31.42,4718900,28.33
+2003-07-14,31.00,31.30,30.55,30.63,2742500,27.62
+2003-07-11,30.58,31.15,30.43,30.87,3067200,27.84
+2003-07-10,30.16,30.40,29.90,30.35,3637000,27.37
+2003-07-09,30.70,31.25,30.45,30.45,4538600,27.46
+2003-07-08,30.15,30.84,30.12,30.84,4837800,27.81
+2003-07-07,29.99,30.18,29.93,30.11,3736600,27.15
+2003-07-03,30.05,30.15,29.77,29.82,2127800,26.89
+2003-07-02,30.23,30.61,30.01,30.10,7166300,27.14
+2003-07-01,30.53,30.74,29.88,30.23,6106500,27.26
+2003-06-30,30.12,30.46,29.90,30.10,4122000,27.14
+2003-06-27,30.20,30.50,30.08,30.27,4046600,27.30
+2003-06-26,30.00,30.35,30.00,30.31,4615000,27.33
+2003-06-25,30.01,30.59,29.91,30.25,7471700,27.28
+2003-06-24,29.50,30.17,29.37,30.00,6373700,27.05
+2003-06-23,32.26,32.30,28.80,29.79,10532700,26.86
+2003-06-20,32.29,32.89,32.01,32.25,4647300,29.08
+2003-06-19,32.68,32.86,32.16,32.16,2449500,29.00
+2003-06-18,32.77,32.85,32.44,32.68,1810000,29.47
+2003-06-17,32.99,33.00,32.60,32.74,2856400,29.52
+2003-06-16,32.00,32.50,31.79,32.48,2423600,29.29
+2003-06-13,32.20,32.40,31.74,31.75,4010900,28.63
+2003-06-12,33.14,33.19,32.01,32.25,3521800,29.08
+2003-06-11,33.03,33.08,32.51,33.04,1983900,29.79
+2003-06-10,32.26,33.07,32.26,33.03,3242400,29.78
+2003-06-09,32.16,32.76,32.07,32.44,2289000,29.25
+2003-06-06,32.88,33.28,32.38,32.56,2891100,29.36
+2003-06-05,32.64,32.80,32.02,32.65,3550600,29.44
+2003-06-04,32.25,32.85,31.92,32.64,3924900,29.43
+2003-06-03,31.20,32.54,31.19,32.54,6727900,29.34
+2003-06-02,30.90,31.26,30.55,30.69,3354000,27.67
+2003-05-30,30.83,31.31,30.64,30.79,3884500,27.77
+2003-05-29,31.08,31.66,30.35,30.63,3573500,27.62
+2003-05-28,30.84,31.24,30.70,31.08,3015100,28.03
+2003-05-27,30.21,30.87,29.92,30.63,3833800,27.62
+2003-05-23,30.35,30.69,30.14,30.20,2414700,27.23
+2003-05-22,30.25,30.68,30.25,30.50,5116200,27.50
+2003-05-21,30.51,30.68,30.08,30.23,4038700,27.26
+2003-05-20,31.23,31.48,30.45,30.71,3216700,27.69
+2003-05-19,31.90,31.90,30.95,31.16,3184400,28.10
+2003-05-16,32.20,32.21,31.52,31.94,2283100,28.77
+2003-05-15,32.50,32.62,31.91,32.29,2777900,29.08
+2003-05-14,32.79,33.00,32.00,32.26,4379900,29.06
+2003-05-13,32.70,33.10,32.70,32.78,2743100,29.52
+2003-05-12,33.49,33.49,32.61,32.94,5342900,29.67
+2003-05-09,33.11,33.66,33.01,33.65,2506000,30.31
+2003-05-08,32.60,33.18,32.45,32.96,2803200,29.69
+2003-05-07,32.90,33.16,32.40,32.80,4163000,29.54
+2003-05-06,32.05,33.17,32.02,32.96,3367600,29.69
+2003-05-05,32.33,32.74,32.07,32.35,3534200,29.14
+2003-05-02,30.95,32.36,30.95,32.34,6160400,29.13
+2003-05-01,30.86,30.86,30.00,30.80,3571300,27.74
+2003-04-30,31.66,31.66,30.83,30.86,4698300,27.80
+2003-04-29,30.73,31.60,30.60,31.51,3972400,28.38
+2003-04-28,30.00,30.65,29.92,30.50,2781200,27.47
+2003-04-25,30.30,30.30,29.75,29.92,3093900,26.95
+2003-04-24,30.77,30.77,29.50,29.82,4997000,26.86
+2003-04-23,31.19,31.26,30.57,30.76,3416600,27.70
+2003-04-22,30.54,31.19,30.20,31.19,2360500,28.09
+2003-04-21,30.99,31.34,30.36,30.54,2247800,27.51
+2003-04-17,30.43,30.92,30.01,30.73,3182800,27.68
+2003-04-16,31.83,31.83,30.37,30.43,4476800,27.41
+2003-04-15,32.10,32.15,31.50,31.93,2753900,28.76
+2003-04-14,31.18,32.19,31.06,32.13,2359600,28.94
+2003-04-11,31.23,31.60,31.00,31.10,1889000,28.01
+2003-04-10,30.25,31.14,30.15,31.14,2599100,28.05
+2003-04-09,31.84,31.88,30.83,30.87,2473000,27.80
+2003-04-08,31.37,31.61,31.09,31.46,2334000,28.34
+2003-04-07,32.23,32.74,31.50,31.50,3461100,28.37
+2003-04-04,31.30,32.08,31.30,31.54,4159100,28.41
+2003-04-03,30.90,32.30,30.39,31.55,6646000,28.42
+2003-04-02,30.09,30.87,29.92,30.65,2597500,27.61
+2003-04-01,29.48,29.65,29.15,29.42,2677700,26.50
+2003-03-31,29.51,29.85,29.01,29.48,2881000,26.55
+2003-03-28,30.20,30.26,29.76,29.95,2271800,26.98
+2003-03-27,30.50,30.64,29.87,30.52,2516500,27.49
+2003-03-26,30.65,30.93,30.28,30.64,2382800,27.60
+2003-03-25,30.40,30.90,30.14,30.61,3947900,27.57
+2003-03-24,31.87,31.89,29.80,30.50,5106200,27.47
+2003-03-21,31.11,31.90,30.63,31.82,3321800,28.66
+2003-03-20,30.45,30.99,30.00,30.82,2457800,27.76
+2003-03-19,31.00,31.02,30.31,30.89,3117400,27.82
+2003-03-18,31.19,31.27,30.30,31.00,3603400,27.92
+2003-03-17,29.10,30.99,28.75,30.89,4531500,27.82
+2003-03-14,28.76,29.35,28.74,29.18,2477100,26.28
+2003-03-13,28.37,28.69,27.50,28.69,3247400,25.84
+2003-03-12,27.75,28.00,27.52,27.97,2354900,25.19
+2003-03-11,27.65,28.08,27.51,27.75,2158800,24.99
+2003-03-10,28.20,28.28,27.67,27.69,1829300,24.94
+2003-03-07,27.55,28.50,27.50,28.39,2395500,25.57
+2003-03-06,28.02,28.65,27.70,28.05,3519000,25.26
+2003-03-05,27.33,28.39,27.33,28.39,2693700,25.57
+2003-03-04,28.05,28.60,28.01,28.16,3813900,25.36
+2003-03-03,28.20,28.38,27.55,27.74,2981800,24.98
+2003-02-28,28.18,28.56,27.74,28.14,3131800,25.35
+2003-02-27,27.60,28.10,27.31,28.08,3094800,25.29
+2003-02-26,28.15,28.34,27.45,27.51,2207700,24.78
+2003-02-25,27.60,28.30,27.25,28.30,2488700,25.49
+2003-02-24,28.64,28.64,27.83,27.93,2382300,25.16
+2003-02-21,28.12,28.85,28.12,28.58,2366400,25.74
+2003-02-20,28.88,28.90,28.25,28.38,2457200,25.56
+2003-02-19,28.88,29.18,28.33,28.60,2539000,25.76
+2003-02-18,28.45,29.56,28.45,28.92,3428900,26.05
+2003-02-14,27.08,28.25,26.90,28.25,3861700,25.44
+2003-02-13,28.00,28.00,26.90,27.35,3334200,24.63
+2003-02-12,28.42,28.68,27.70,27.91,2074000,25.10
+2003-02-11,28.67,28.95,28.07,28.32,1929900,25.47
+2003-02-10,28.39,28.48,27.60,28.35,2562100,25.50
+2003-02-07,28.98,29.19,28.23,28.45,2107800,25.59
+2003-02-06,28.77,29.10,28.42,28.60,2198700,25.72
+2003-02-05,29.15,29.57,28.76,28.89,3072600,25.99
+2003-02-04,29.08,29.48,28.70,28.95,3975800,26.04
+2003-02-03,29.07,29.46,28.73,29.05,4083000,26.13
+2003-01-31,28.96,29.15,28.76,29.00,3599900,26.08
+2003-01-30,29.58,29.85,28.67,28.95,3086100,26.04
+2003-01-29,29.18,29.98,28.90,29.52,3096300,26.55
+2003-01-28,29.95,30.03,28.75,29.60,2964800,26.62
+2003-01-27,30.06,30.25,29.36,29.74,2953200,26.75
+2003-01-24,30.75,30.89,30.26,30.27,3181600,27.23
+2003-01-23,31.45,31.82,30.80,31.31,3609300,28.16
+2003-01-22,32.19,32.19,31.38,31.45,4802900,28.29
+2003-01-21,32.89,32.90,32.02,32.19,2921200,28.95
+2003-01-17,32.80,32.99,32.32,32.99,3391900,29.67
+2003-01-16,32.40,32.80,32.21,32.80,3063400,29.50
+2003-01-15,32.52,32.68,31.87,32.15,2355900,28.92
+2003-01-14,32.56,32.60,32.11,32.59,2835600,29.31
+2003-01-13,32.21,32.73,32.07,32.55,2998900,29.28
+2003-01-10,32.14,32.60,31.92,32.20,2999000,28.96
+2003-01-09,32.00,32.19,31.90,32.15,3179000,28.92
+2003-01-08,32.19,32.20,31.69,31.80,4007200,28.60
+2003-01-07,31.50,31.96,31.00,31.94,5875600,28.73
+2003-01-06,31.90,32.28,31.41,31.45,4801400,28.29
+2003-01-03,31.10,32.16,31.02,32.16,6986100,28.93
+2003-01-02,29.60,30.20,29.19,30.10,4933500,27.07
+2002-12-31,28.78,29.28,28.75,29.19,4275200,26.26
+2002-12-30,28.77,29.30,28.70,28.88,5518800,25.98
+2002-12-27,28.95,29.00,28.65,28.80,2377300,25.90
+2002-12-26,28.82,29.20,28.77,28.90,2339200,25.99
+2002-12-24,28.80,29.06,28.75,29.05,1683900,26.13
+2002-12-23,29.60,29.60,28.90,29.21,3420200,26.27
+2002-12-20,29.40,29.71,29.11,29.70,5311700,26.71
+2002-12-19,28.95,29.43,28.70,28.98,3375900,26.07
+2002-12-18,28.90,29.05,28.20,28.91,3419800,26.00
+2002-12-17,29.40,29.80,29.04,29.13,4053200,26.20
+2002-12-16,29.00,29.10,28.63,28.93,4398000,26.02
+2002-12-13,29.10,29.65,28.84,29.12,3412400,26.19
+2002-12-12,30.20,30.28,29.00,29.35,3225500,26.40
+2002-12-11,30.10,30.45,29.80,30.11,2228400,27.08
+2002-12-10,29.75,30.35,29.70,30.26,3182400,27.22
+2002-12-09,29.80,29.85,29.37,29.50,3012300,26.53
+2002-12-06,28.75,30.23,28.75,29.82,3926100,26.82
+2002-12-05,29.70,29.74,28.68,28.69,3262200,25.81
+2002-12-04,28.52,29.68,28.52,29.55,6326200,26.58
+2002-12-03,28.64,28.75,27.70,28.60,8297700,25.72
+2002-12-02,29.29,29.45,28.57,28.64,7029400,25.76
+2002-11-29,28.61,29.17,28.61,28.79,2067500,25.90
+2002-11-27,28.55,28.93,28.52,28.69,5744200,25.81
+2002-11-26,28.45,29.05,28.45,28.50,5783800,25.63
+2002-11-25,29.95,29.99,28.05,28.98,9240300,26.07
+2002-11-22,30.20,30.30,29.70,29.80,5074000,26.80
+2002-11-21,31.68,31.75,29.90,30.21,6315800,27.17
+2002-11-20,31.35,31.80,30.95,31.68,2599000,28.49
+2002-11-19,31.33,31.93,30.90,31.33,3042500,28.18
+2002-11-18,32.31,32.40,31.20,31.32,2675400,28.17
+2002-11-15,31.32,32.26,31.32,32.12,2974500,28.89
+2002-11-14,32.39,32.44,31.55,31.82,2287900,28.62
+2002-11-13,31.18,31.99,30.75,31.83,2907400,28.60
+2002-11-12,31.49,31.95,31.03,31.27,2152400,28.09
+2002-11-11,30.59,31.35,30.59,31.01,1905500,27.86
+2002-11-08,31.47,31.65,30.60,30.90,2422200,27.76
+2002-11-07,32.10,32.11,31.00,31.62,3624900,28.41
+2002-11-06,32.42,32.44,31.66,32.10,2792600,28.84
+2002-11-05,31.63,32.40,31.61,32.40,4657300,29.11
+2002-11-04,33.82,34.10,31.36,31.53,7637900,28.33
+2002-11-01,33.29,34.10,33.20,33.89,2974300,30.45
+2002-10-31,34.02,34.13,33.45,33.75,4563400,30.32
+2002-10-30,35.05,35.05,33.83,34.40,4047000,30.90
+2002-10-29,34.96,35.55,34.34,35.20,2600200,31.62
+2002-10-28,35.96,35.98,34.85,35.05,2908900,31.49
+2002-10-25,34.30,36.20,34.16,35.96,2919800,32.31
+2002-10-24,35.08,35.60,34.20,34.30,2839900,30.81
+2002-10-23,34.43,35.13,34.15,35.13,2152800,31.56
+2002-10-22,34.75,34.94,33.88,34.35,2502100,30.86
+2002-10-21,34.52,34.96,33.55,34.78,2070400,31.25
+2002-10-18,34.14,34.78,33.68,34.51,2301400,31.00
+2002-10-17,35.00,35.04,33.85,34.14,3298300,30.67
+2002-10-16,34.00,34.75,33.96,34.45,3259400,30.95
+2002-10-15,34.00,34.22,33.65,34.00,4907400,30.55
+2002-10-14,33.83,34.18,32.70,32.95,4251600,29.60
+2002-10-11,32.95,34.10,32.72,33.83,3290200,30.39
+2002-10-10,32.15,32.99,31.65,32.81,3665900,29.48
+2002-10-09,32.35,33.08,32.21,32.53,3274400,29.22
+2002-10-08,31.50,32.84,31.50,32.32,4823100,29.04
+2002-10-07,31.76,32.15,30.76,30.95,4078100,27.80
+2002-10-04,31.75,32.24,31.05,31.75,3385200,28.52
+2002-10-03,30.83,31.82,30.76,31.67,3376500,28.45
+2002-10-02,31.25,31.70,30.81,30.82,3295700,27.69
+2002-10-01,30.61,31.80,30.00,31.80,7011600,28.57
+2002-09-30,31.99,32.00,29.01,30.76,10752900,27.63
+2002-09-27,35.10,35.20,33.72,33.89,2291700,30.45
+2002-09-26,34.52,35.20,34.32,35.11,3521100,31.54
+2002-09-25,33.64,34.00,32.77,34.00,2668800,30.55
+2002-09-24,32.89,33.48,32.70,32.70,2738600,29.38
+2002-09-23,32.46,33.46,32.26,33.40,3230200,30.01
+2002-09-20,32.97,33.03,32.10,32.46,3854900,29.16
+2002-09-19,33.50,33.60,32.65,32.65,2953400,29.33
+2002-09-18,33.90,34.15,32.75,33.98,3181000,30.53
+2002-09-17,35.31,35.55,33.72,33.91,3037600,30.46
+2002-09-16,35.02,35.25,34.65,35.15,1660600,31.58
+2002-09-13,34.64,35.41,34.40,35.12,1711200,31.55
+2002-09-12,34.95,35.00,34.51,34.64,1856600,31.12
+2002-09-11,35.70,35.88,35.34,35.41,2080700,31.81
+2002-09-10,34.70,35.39,34.43,35.02,1837800,31.46
+2002-09-09,34.46,35.08,33.85,34.70,2252500,31.17
+2002-09-06,33.50,34.92,33.50,34.53,2341900,31.02
+2002-09-05,33.05,33.97,32.80,33.06,3415900,29.70
+2002-09-04,33.72,33.72,32.00,33.43,6374100,30.03
+2002-09-03,34.75,34.75,33.67,33.73,3368800,30.30
+2002-08-30,35.19,35.62,34.75,34.75,2180800,31.22
+2002-08-29,34.35,35.50,34.21,35.15,2314200,31.58
+2002-08-28,35.29,35.60,34.92,35.23,3186100,31.65
+2002-08-27,35.70,35.99,34.70,35.17,2570000,31.60
+2002-08-26,35.89,35.90,34.70,35.70,2677800,32.07
+2002-08-23,36.69,36.69,35.50,35.67,3285000,32.05
+2002-08-22,36.98,37.30,36.60,37.04,1703900,33.28
+2002-08-21,37.00,37.35,36.35,36.96,1905100,33.20
+2002-08-20,37.25,37.55,36.52,36.97,2503000,33.21
+2002-08-19,36.70,37.70,36.70,37.58,2479200,33.76
+2002-08-16,36.87,37.49,36.77,36.95,2139400,33.20
+2002-08-15,37.11,37.70,36.34,37.13,3089900,33.32
+2002-08-14,35.33,37.19,35.20,37.19,2881000,33.38
+2002-08-13,35.25,36.30,35.07,35.08,2653800,31.48
+2002-08-12,35.25,35.84,35.00,35.50,2558200,31.86
+2002-08-09,35.60,36.20,35.01,36.04,2446100,32.35
+2002-08-08,34.99,35.80,34.66,35.73,3710200,32.07
+2002-08-07,34.23,34.53,33.35,34.50,2741600,30.96
+2002-08-06,32.62,33.97,32.61,33.35,2993200,29.93
+2002-08-05,33.35,34.20,32.60,32.62,3052400,29.28
+2002-08-02,34.48,35.00,33.14,33.35,3518900,29.93
+2002-08-01,35.45,35.72,33.66,34.05,3381700,30.56
+2002-07-31,35.00,35.33,34.40,35.33,3482700,31.71
+2002-07-30,35.41,35.49,34.24,35.11,3374000,31.51
+2002-07-29,35.11,35.65,34.64,35.35,3293200,31.73
+2002-07-26,33.42,34.99,32.75,34.99,3225100,31.40
+2002-07-25,33.38,33.90,31.79,33.63,4375500,30.18
+2002-07-24,31.28,33.60,30.90,33.41,5232400,29.99
+2002-07-23,31.92,33.43,31.05,31.53,4446600,28.30
+2002-07-22,30.25,32.38,30.20,32.09,6093500,28.80
+2002-07-19,32.61,32.99,31.68,32.00,3471600,28.72
+2002-07-18,33.43,34.98,33.16,33.30,2876800,29.89
+2002-07-17,33.90,34.38,32.90,33.82,3126400,30.35
+2002-07-16,33.80,34.18,32.85,33.30,3581100,29.89
+2002-07-15,34.30,34.75,32.65,34.47,3364800,30.94
+2002-07-12,35.00,35.52,34.34,34.88,2728700,31.31
+2002-07-11,35.00,35.39,33.04,34.32,6144100,30.80
+2002-07-10,37.47,37.47,35.60,35.64,4189300,31.99
+2002-07-09,37.46,38.37,37.35,37.50,4408800,33.66
+2002-07-08,37.85,38.00,37.34,37.46,1964100,33.62
+2002-07-05,37.03,37.73,36.62,37.70,1294800,33.84
+2002-07-03,36.95,37.31,35.70,37.28,2664300,33.46
+2002-07-02,37.75,37.88,36.66,36.95,3676100,33.16
+2002-07-01,38.64,39.45,38.35,38.69,2711900,34.72
+2002-06-28,38.50,39.22,38.41,38.63,3482100,34.67
+2002-06-27,37.77,38.75,37.68,38.75,3635800,34.78
+2002-06-26,37.15,37.88,36.90,37.80,3375400,33.93
+2002-06-25,37.75,38.44,37.55,37.68,4176500,33.82
+2002-06-24,38.50,38.68,36.74,37.05,4685900,33.25
+2002-06-21,38.50,39.35,38.06,38.23,5231800,34.31
+2002-06-20,38.45,39.36,38.45,38.68,2364200,34.72
+2002-06-19,38.50,39.49,38.34,38.75,2733200,34.78
+2002-06-18,38.36,38.99,38.05,38.74,2252300,34.77
+2002-06-17,37.07,38.40,37.03,38.32,2391800,34.39
+2002-06-14,37.43,37.58,36.55,37.12,2674200,33.32
+2002-06-13,37.50,37.83,37.28,37.43,1938600,33.59
+2002-06-12,37.05,38.00,37.01,37.94,2648200,34.05
+2002-06-11,37.65,38.20,37.05,37.15,2074200,33.34
+2002-06-10,37.45,37.98,37.28,37.79,1187100,33.92
+2002-06-07,37.10,37.52,36.65,37.28,1478200,33.46
+2002-06-06,37.67,37.75,36.90,37.18,1355100,33.37
+2002-06-05,37.05,37.50,36.89,37.44,1691800,33.60
+2002-06-04,37.29,37.60,36.26,36.82,2709100,33.05
+2002-06-03,38.50,38.55,37.49,37.49,1319600,33.65
+2002-05-31,38.33,38.60,38.10,38.26,2001000,34.34
+2002-05-30,37.90,38.23,37.50,37.72,1984300,33.85
+2002-05-29,37.65,37.98,37.53,37.80,1302700,33.93
+2002-05-28,38.02,38.40,37.48,37.65,1220200,33.79
+2002-05-24,38.70,38.75,38.00,38.08,1218200,34.18
+2002-05-23,38.15,38.65,37.87,38.62,1851900,34.66
+2002-05-22,37.70,38.12,37.44,37.93,1527700,34.04
+2002-05-21,38.10,38.40,37.57,37.70,1456700,33.84
+2002-05-20,38.40,38.40,37.96,38.10,1371900,34.20
+2002-05-17,38.00,38.71,38.00,38.36,1630800,34.43
+2002-05-16,38.05,38.49,37.60,37.86,1898900,33.95
+2002-05-15,38.30,38.66,38.03,38.05,2237100,34.12
+2002-05-14,38.49,38.83,38.15,38.68,1345500,34.68
+2002-05-13,37.85,38.42,37.75,38.38,1684900,34.41
+2002-05-10,38.30,38.35,37.64,37.71,1165600,33.81
+2002-05-09,38.38,38.78,38.11,38.21,1091600,34.26
+2002-05-08,38.16,38.87,37.70,38.84,1926500,34.83
+2002-05-07,38.25,38.40,37.36,38.00,2317600,34.07
+2002-05-06,38.21,38.44,38.00,38.10,1575400,34.16
+2002-05-03,37.96,38.40,37.80,38.20,1672300,34.25
+2002-05-02,37.04,37.98,36.92,37.97,4611500,34.05
+2002-05-01,37.62,37.62,36.10,36.84,4198000,33.03
+2002-04-30,37.45,38.01,37.21,37.77,1584600,33.87
+2002-04-29,37.65,37.92,37.23,37.54,2309000,33.66
+2002-04-26,38.73,38.73,37.40,37.64,2605700,33.75
+2002-04-25,38.30,39.48,37.80,38.73,3242800,34.73
+2002-04-24,39.64,40.00,39.01,39.03,1763100,35.00
+2002-04-23,39.85,40.00,39.27,39.64,2404300,35.54
+2002-04-22,39.49,39.65,39.21,39.47,2501100,35.39
+2002-04-19,39.44,39.47,39.01,39.30,2133600,35.24
+2002-04-18,38.65,39.07,38.55,39.05,1626000,35.01
+2002-04-17,38.80,38.92,38.51,38.71,1684000,34.71
+2002-04-16,39.00,39.45,38.61,38.99,1528900,34.96
+2002-04-15,39.34,39.34,38.56,38.62,983500,34.63
+2002-04-12,38.50,39.28,38.30,39.24,2072500,35.18
+2002-04-11,39.35,39.52,38.37,38.50,2426600,34.52
+2002-04-10,39.40,39.77,39.18,39.53,2780200,35.44
+2002-04-09,39.90,39.94,39.18,39.48,2099800,35.40
+2002-04-08,39.10,39.85,39.10,39.83,1397600,35.71
+2002-04-05,39.35,39.70,39.35,39.60,1439400,35.51
+2002-04-04,39.00,39.55,38.91,39.55,1996700,35.46
+2002-04-03,39.55,39.62,38.90,39.07,1999800,35.03
+2002-04-02,39.36,39.52,38.90,39.17,1816900,35.12
+2002-04-01,39.04,39.50,38.65,39.36,1539300,35.29
+2002-03-28,39.25,39.52,39.06,39.19,1308100,35.14
+2002-03-27,39.45,39.45,38.95,39.30,1985300,35.24
+2002-03-26,39.80,39.87,38.96,39.30,2432700,35.24
+2002-03-25,39.81,40.14,39.44,39.75,2197900,35.64
+2002-03-22,39.45,40.00,39.00,39.81,1611200,35.70
+2002-03-21,39.65,39.72,39.05,39.40,1385100,35.33
+2002-03-20,39.94,40.03,39.45,39.50,1771200,35.42
+2002-03-19,39.86,40.09,39.62,39.94,1463700,35.81
+2002-03-18,40.00,40.10,39.50,39.86,1651200,35.74
+2002-03-15,39.95,40.18,39.60,40.00,2428800,35.87
+2002-03-14,39.85,39.93,39.50,39.55,1337900,35.46
+2002-03-13,39.94,39.94,39.45,39.70,1581700,35.60
+2002-03-12,39.00,40.29,39.00,39.94,2091800,35.81
+2002-03-11,39.83,39.88,39.12,39.68,1462600,35.58
+2002-03-08,38.98,40.10,38.95,39.45,2754000,35.37
+2002-03-07,39.00,39.00,38.30,38.86,2363700,34.84
+2002-03-06,38.91,39.24,38.07,39.14,3202900,35.10
+2002-03-05,39.40,39.59,38.95,39.16,2889000,35.11
+2002-03-04,40.15,40.15,39.85,39.89,4549400,35.77
+2002-03-01,40.00,40.11,39.36,39.49,3277800,35.41
+2002-02-28,39.40,40.70,39.31,40.24,6028500,36.08
+2002-02-27,39.42,39.65,38.45,39.54,3117500,35.45
+2002-02-26,39.21,39.68,38.68,39.46,2396000,35.38
+2002-02-25,38.40,39.09,38.31,38.96,2141000,34.93
+2002-02-22,38.50,38.55,37.62,38.07,1931700,34.14
+2002-02-21,38.54,38.99,38.50,38.50,2630500,34.52
+2002-02-20,37.80,38.50,37.78,38.49,2726200,34.51
+2002-02-19,37.86,38.30,37.66,37.69,2131000,33.80
+2002-02-15,37.98,37.98,37.51,37.61,1845700,33.72
+2002-02-14,38.08,38.24,37.60,37.98,1801800,34.06
+2002-02-13,37.85,38.47,37.75,38.05,2092000,34.12
+2002-02-12,37.60,37.92,37.50,37.85,2000700,33.91
+2002-02-11,37.08,37.77,37.02,37.70,1734600,33.77
+2002-02-08,36.55,37.25,36.30,37.10,2038100,33.23
+2002-02-07,36.95,37.32,36.90,36.99,2353600,33.14
+2002-02-06,37.35,37.38,36.55,36.91,3970700,33.06
+2002-02-05,36.88,37.92,36.40,37.85,8308900,33.91
+2002-02-04,36.00,36.98,35.87,36.86,4181500,33.02
+2002-02-01,36.38,36.54,35.50,35.54,2509100,31.84
+2002-01-31,36.29,36.66,36.24,36.28,2443500,32.50
+2002-01-30,35.95,36.43,35.02,36.29,5279900,32.51
+2002-01-29,36.66,36.75,35.73,35.95,4110000,32.20
+2002-01-28,36.74,36.94,36.42,36.66,2318700,32.84
+2002-01-25,36.57,36.70,36.20,36.59,1944900,32.78
+2002-01-24,35.80,36.70,35.70,36.57,3467300,32.76
+2002-01-23,36.25,36.25,35.76,35.76,2362500,32.03
+2002-01-22,35.49,36.52,35.41,36.25,3392600,32.47
+2002-01-18,35.37,35.75,35.20,35.41,1657600,31.72
+2002-01-17,35.21,35.68,34.97,35.54,1846300,31.84
+2002-01-16,35.14,35.90,35.04,35.43,2787700,31.74
+2002-01-15,35.47,35.50,34.78,35.14,2152600,31.48
+2002-01-14,34.41,35.83,34.36,35.47,2733100,31.77
+2002-01-11,34.85,35.15,34.24,34.40,1769500,30.82
+2002-01-10,35.35,35.35,34.25,34.99,2531900,31.34
+2002-01-09,34.75,35.63,34.70,35.15,2560800,31.49
+2002-01-08,34.75,35.24,34.65,34.77,2367000,31.15
+2002-01-07,35.48,35.60,34.80,34.88,3406900,31.25
+2002-01-04,34.75,35.00,34.40,34.56,5145800,30.96
+2002-01-03,33.50,34.79,33.50,34.41,5229800,30.82
+2002-01-02,33.60,33.61,32.53,33.08,3372900,29.63
+2001-12-31,33.75,33.86,33.50,33.66,2400500,30.15
+2001-12-28,33.96,34.32,33.72,33.88,1759400,30.35
+2001-12-27,33.66,33.91,33.50,33.89,2017300,30.36
+2001-12-26,33.40,33.89,33.30,33.65,1747500,30.14
+2001-12-24,33.66,33.80,33.50,33.65,1220500,30.14
+2001-12-21,33.60,33.74,33.40,33.66,3424400,30.15
+2001-12-20,33.20,33.50,33.02,33.50,2248500,30.01
+2001-12-19,32.97,33.17,32.75,32.95,2731200,29.52
+2001-12-18,32.97,33.18,32.46,32.89,5452200,29.46
+2001-12-17,31.38,32.50,31.33,32.28,3312100,28.92
+2001-12-14,31.25,31.47,31.01,31.32,2647700,28.06
+2001-12-13,31.18,31.35,30.92,31.08,4416300,27.84
+2001-12-12,32.00,32.21,30.72,30.98,4886500,27.75
+2001-12-11,32.34,32.35,31.52,32.00,3546600,28.67
+2001-12-10,33.06,33.06,31.95,31.96,2987800,28.63
+2001-12-07,32.95,33.38,32.67,33.06,1971400,29.62
+2001-12-06,32.60,33.22,32.27,32.95,2812000,29.52
+2001-12-05,32.91,32.99,32.71,32.85,2797600,29.43
+2001-12-04,33.00,33.10,32.60,33.01,2670800,29.57
+2001-12-03,32.96,33.29,32.32,33.05,2589800,29.61
+2001-11-30,33.10,33.20,32.55,33.00,4174700,29.56
+2001-11-29,33.25,33.50,32.70,33.12,3501500,29.67
+2001-11-28,34.76,34.81,33.44,34.19,4094400,30.63
+2001-11-27,34.80,34.99,34.58,34.76,2409000,31.14
+2001-11-26,35.00,35.39,34.81,35.11,4168700,31.45
+2001-11-23,34.50,35.09,34.50,35.01,663700,31.36
+2001-11-21,34.45,34.58,34.13,34.54,1458200,30.94
+2001-11-20,34.61,34.79,34.08,34.55,2267000,30.95
+2001-11-19,34.45,34.74,34.10,34.61,1726700,31.00
+2001-11-16,34.45,34.60,34.02,34.28,2197500,30.71
+2001-11-15,34.65,34.70,34.15,34.26,2506300,30.69
+2001-11-14,33.75,34.80,33.61,34.51,3475900,30.91
+2001-11-13,32.90,33.25,32.60,33.12,2392800,29.64
+2001-11-12,32.10,32.96,31.80,32.48,1938500,29.06
+2001-11-09,32.10,32.77,32.00,32.23,1537100,28.84
+2001-11-08,32.50,33.20,32.13,32.13,2100000,28.75
+2001-11-07,31.92,32.75,31.85,32.30,2890200,28.90
+2001-11-06,31.48,31.68,31.00,31.68,3268700,28.35
+2001-11-05,31.65,31.89,31.21,31.48,3070900,28.17
+2001-11-02,31.90,32.45,31.25,31.30,5685100,28.01
+2001-11-01,32.39,32.50,31.50,31.60,4635700,28.28
+2001-10-31,32.50,33.00,32.22,32.38,3268600,28.97
+2001-10-30,31.50,32.80,31.20,32.37,6468000,28.97
+2001-10-29,33.95,34.00,33.18,33.28,1828200,29.78
+2001-10-26,33.90,34.39,33.70,34.13,1413000,30.54
+2001-10-25,33.15,34.17,33.00,34.03,2543100,30.45
+2001-10-24,34.79,34.80,33.90,33.92,1485300,30.35
+2001-10-23,34.52,34.87,34.16,34.43,1238800,30.81
+2001-10-22,34.15,34.50,33.80,34.39,2260700,30.77
+2001-10-19,34.39,34.65,34.00,34.15,3170900,30.56
+2001-10-18,34.60,34.79,34.23,34.39,1333700,30.77
+2001-10-17,35.40,35.49,34.32,34.60,2086900,30.96
+2001-10-16,35.08,35.48,34.70,35.38,1282000,31.66
+2001-10-15,35.00,35.19,34.41,34.90,2014000,31.23
+2001-10-12,34.98,35.29,34.10,35.22,1574500,31.52
+2001-10-11,34.95,35.50,34.90,35.08,1945200,31.39
+2001-10-10,34.05,35.25,33.88,34.99,2261700,31.31
+2001-10-09,34.20,34.50,33.70,33.96,2700600,30.39
+2001-10-08,35.12,35.85,34.65,34.88,1372900,31.21
+2001-10-05,34.66,35.27,34.60,35.12,1752700,31.43
+2001-10-04,34.90,35.90,34.30,34.65,2891000,31.01
+2001-10-03,35.20,36.00,34.84,35.35,3216300,31.63
+2001-10-02,33.96,35.70,33.93,35.42,2565400,31.69
+2001-10-01,34.43,34.63,33.05,34.46,3063300,30.84
+2001-09-28,34.10,34.94,33.44,34.43,3655100,30.81
+2001-09-27,33.18,35.00,32.58,34.00,2912300,30.42
+2001-09-26,32.83,33.18,32.52,32.68,2453600,29.24
+2001-09-25,32.85,32.96,32.03,32.60,2701600,29.17
+2001-09-24,32.90,33.15,32.00,32.60,2873200,29.17
+2001-09-21,28.90,33.04,28.70,31.80,6844400,28.46
+2001-09-20,32.50,32.50,31.45,32.05,4424800,28.68
+2001-09-19,33.00,33.78,30.35,32.84,4676800,29.39
+2001-09-18,32.85,33.40,32.51,33.00,2569000,29.53
+2001-09-17,33.10,33.83,32.55,32.76,5219300,29.31
+2001-09-10,33.85,34.44,33.46,34.25,2210900,30.65
+2001-09-07,35.09,35.22,34.34,34.57,3974000,30.93
+2001-09-06,35.48,35.51,34.57,34.95,2243700,31.27
+2001-09-05,35.45,35.95,35.20,35.48,4508200,31.75
+2001-09-04,34.10,35.39,34.10,34.99,2727900,31.31
+2001-08-31,34.86,35.18,34.21,34.35,1974200,30.74
+2001-08-30,35.00,35.75,34.75,34.86,2126000,31.19
+2001-08-29,35.25,35.38,34.76,34.88,1818000,31.21
+2001-08-28,35.27,35.50,35.22,35.25,1148700,31.54
+2001-08-27,35.97,36.03,35.20,35.31,1700800,31.60
+2001-08-24,35.45,36.51,35.20,36.25,1434500,32.44
+2001-08-23,35.55,35.97,35.10,35.20,2643300,31.50
+2001-08-22,35.50,36.22,34.90,35.90,2971100,32.12
+2001-08-21,36.58,36.65,35.41,35.50,2368000,31.77
+2001-08-20,36.02,36.73,36.01,36.70,1697000,32.84
+2001-08-17,36.10,36.28,35.77,36.01,1733100,32.22
+2001-08-16,36.25,36.49,36.00,36.41,1944400,32.58
+2001-08-15,36.39,36.49,35.90,36.47,3371700,32.63
+2001-08-14,36.89,36.95,36.00,36.09,2914200,32.26
+2001-08-13,37.32,37.45,36.41,36.72,2333000,32.83
+2001-08-10,36.95,37.49,36.14,37.32,2605000,33.36
+2001-08-09,36.64,37.00,36.19,36.97,2824400,33.05
+2001-08-08,35.75,36.50,35.52,35.91,2562800,32.10
+2001-08-07,35.70,36.08,35.20,36.00,2456500,32.18
+2001-08-06,35.93,36.25,35.69,35.74,2411300,31.95
+2001-08-03,35.75,35.96,35.35,35.90,2933000,32.09
+2001-08-02,35.00,35.99,34.71,35.57,5353500,31.80
+2001-08-01,33.50,33.51,33.01,33.35,2525900,29.81
+2001-07-31,33.77,34.45,33.59,33.70,2844600,30.13
+2001-07-30,33.50,33.80,33.25,33.52,1997300,29.97
+2001-07-27,33.10,33.50,32.75,33.25,1969400,29.72
+2001-07-26,32.90,33.52,32.46,33.10,3212100,29.59
+2001-07-25,33.70,33.70,32.61,33.15,2278900,29.63
+2001-07-24,33.25,33.93,33.06,33.24,2867600,29.72
+2001-07-23,33.15,33.39,32.65,32.75,1912300,29.28
+2001-07-20,32.84,33.70,32.74,33.44,2147900,29.89
+2001-07-19,32.40,33.33,32.26,32.85,3600100,29.37
+2001-07-18,31.89,32.42,31.75,31.99,3342300,28.60
+2001-07-17,31.20,31.55,31.00,31.54,3891200,28.20
+2001-07-16,31.76,31.90,31.25,31.43,3574600,28.10
+2001-07-13,32.00,32.00,31.65,31.89,2690000,28.51
+2001-07-12,32.00,32.14,31.74,31.99,7471800,28.60
+2001-07-11,32.63,33.15,32.15,32.40,3240700,28.96
+2001-07-10,33.40,33.57,32.53,33.09,6140600,29.58
+2001-07-09,34.01,34.15,33.36,33.94,3479500,30.34
+2001-07-06,34.00,35.02,33.90,34.01,3568500,30.40
+2001-07-05,34.00,34.50,33.72,34.25,3852400,30.62
+2001-07-03,33.65,34.10,33.35,34.10,4070500,30.48
+2001-07-02,34.05,34.38,33.87,34.00,4605500,30.39
+2001-06-29,34.86,35.14,34.11,34.46,4597700,30.81
+2001-06-28,35.00,35.11,34.50,34.86,6657100,31.16
+2001-06-27,36.25,36.26,34.80,35.04,13467100,31.32
+2001-06-26,36.75,37.75,35.95,36.80,5454900,32.90
+2001-06-25,38.00,38.01,36.31,37.25,11787400,33.30
+2001-06-22,41.70,41.71,40.74,41.01,1769500,36.66
+2001-06-21,41.56,41.91,41.42,41.85,2656400,37.41
+2001-06-20,41.98,42.40,41.56,41.81,2131600,37.38
+2001-06-19,41.60,41.99,41.02,41.85,1783300,37.41
+2001-06-18,40.89,41.86,40.60,41.48,4047400,37.08
+2001-06-15,40.00,40.65,39.66,40.10,6809500,35.85
+2001-06-14,41.00,41.40,40.80,41.15,1622800,36.79
+2001-06-13,40.71,41.08,40.60,41.00,2182800,36.65
+2001-06-12,39.95,40.84,39.95,40.70,1820600,36.38
+2001-06-11,40.76,40.85,40.05,40.32,2170300,36.04
+2001-06-08,40.88,40.97,40.71,40.75,991400,36.43
+2001-06-07,40.95,40.99,40.72,40.89,1365300,36.55
+2001-06-06,40.10,40.99,40.10,40.75,1612100,36.43
+2001-06-05,40.20,40.64,39.99,40.60,1870000,36.29
+2001-06-04,39.60,40.28,39.56,40.28,1672200,36.01
+2001-06-01,39.94,40.13,39.71,40.01,1360600,35.77
+2001-05-31,39.85,40.74,39.85,40.19,2132400,35.93
+2001-05-30,39.55,40.34,39.51,40.15,2626100,35.89
+2001-05-29,39.50,40.00,39.36,39.73,3604900,35.52
+2001-05-25,40.27,41.00,40.27,40.49,1504600,36.20
+2001-05-24,40.35,40.79,40.18,40.29,2568900,36.02
+2001-05-23,40.70,41.15,40.25,40.35,2241200,36.07
+2001-05-22,41.10,41.30,40.59,40.73,2352200,36.41
+2001-05-21,40.99,41.22,40.55,41.19,1836100,36.82
+2001-05-18,40.34,40.77,40.17,40.72,2565200,36.40
+2001-05-17,40.48,40.90,40.06,40.59,2245500,36.29
+2001-05-16,40.16,40.59,39.99,40.48,2529400,36.19
+2001-05-15,40.75,40.90,40.01,40.40,1928100,36.08
+2001-05-14,40.39,41.00,39.92,41.00,1736900,36.62
+2001-05-11,40.75,41.53,40.05,40.39,1969600,36.08
+2001-05-10,41.62,41.63,39.70,41.08,3886400,36.69
+2001-05-09,41.00,41.79,40.95,41.58,1785600,37.14
+2001-05-08,41.89,41.94,40.85,41.32,2331900,36.91
+2001-05-07,42.60,42.88,41.54,41.75,1714000,37.29
+2001-05-04,42.65,42.80,41.80,42.75,1355900,38.18
+2001-05-03,42.91,43.03,42.06,42.42,1886500,37.89
+2001-05-02,44.20,44.21,42.83,42.98,3499600,38.39
+2001-05-01,42.65,44.30,42.62,44.30,2910100,39.57
+2001-04-30,43.40,43.44,42.60,42.78,2251500,38.21
+2001-04-27,41.86,43.09,41.86,42.95,1724300,38.36
+2001-04-26,41.25,42.35,41.05,41.86,2000900,37.39
+2001-04-25,41.00,41.54,40.75,41.27,1760300,36.86
+2001-04-24,41.39,41.39,41.00,41.10,2049900,36.71
+2001-04-23,41.37,41.40,40.77,41.15,1723000,36.75
+2001-04-20,40.75,41.05,40.51,40.96,2940800,36.59
+2001-04-19,40.45,41.27,39.90,41.05,3073100,36.67
+2001-04-18,40.75,41.20,39.93,40.45,3493200,36.13
+2001-04-17,40.00,40.79,39.70,40.66,2242000,36.32
+2001-04-16,40.00,40.35,39.62,40.05,1286900,35.77
+2001-04-12,39.80,40.23,39.51,40.00,2033000,35.73
+2001-04-11,39.86,40.30,38.96,39.41,3400200,35.20
+2001-04-10,39.12,40.70,37.13,40.11,1869200,35.83
+2001-04-09,40.20,40.35,38.80,39.12,1928700,34.94
+2001-04-06,40.10,40.23,39.47,39.95,1897400,35.68
+2001-04-05,40.45,40.45,39.55,40.10,2373300,35.82
+2001-04-04,39.75,40.40,39.26,39.96,3351600,35.69
+2001-04-03,40.33,40.49,39.72,40.00,3782700,35.73
+2001-04-02,40.70,40.84,40.25,40.68,2108600,36.33
+2001-03-30,40.70,40.99,40.25,40.80,2672800,36.44
+2001-03-29,40.23,40.65,39.30,40.30,2210900,36.00
+2001-03-28,39.75,40.50,39.63,40.23,2761800,35.93
+2001-03-27,39.65,40.29,39.55,40.25,3427000,35.95
+2001-03-26,40.55,40.62,38.56,39.56,5204000,35.33
+2001-03-23,39.52,40.86,39.08,40.78,3507800,36.42
+2001-03-22,40.39,40.39,38.56,39.63,4320500,35.40
+2001-03-21,40.51,40.90,40.28,40.50,2921000,36.17
+2001-03-20,40.80,42.05,40.80,41.00,2380800,36.62
+2001-03-19,41.54,41.73,40.67,41.61,2307300,37.17
+2001-03-16,41.76,42.15,41.26,41.54,3686900,37.10
+2001-03-15,42.25,42.25,41.00,42.01,3182000,37.52
+2001-03-14,41.25,43.25,41.18,42.22,2483800,37.71
+2001-03-13,44.21,44.25,42.00,42.89,3673800,38.31
+2001-03-12,44.52,44.85,44.07,44.21,2015500,39.49
+2001-03-09,45.05,45.06,44.23,44.56,2059800,39.80
+2001-03-08,44.80,45.29,44.67,45.27,3826400,40.43
+2001-03-07,43.86,44.74,43.80,44.74,2820000,39.96
+2001-03-06,43.50,43.90,43.25,43.87,3035200,39.18
+2001-03-05,44.58,44.58,43.58,43.64,1885300,38.98
+2001-03-02,43.25,44.50,43.06,44.33,1995000,39.60
+2001-03-01,43.75,44.73,43.11,43.37,2506500,38.74
+2001-02-28,44.46,45.00,43.50,44.32,3599200,39.59
+2001-02-27,43.85,44.35,43.52,44.21,2548100,39.49
+2001-02-26,42.90,44.18,42.61,44.03,2589100,39.33
+2001-02-23,42.60,43.21,42.51,42.80,3030400,38.23
+2001-02-22,42.83,43.34,42.10,42.85,3400400,38.27
+2001-02-21,43.45,44.25,42.82,42.82,3562700,38.25
+2001-02-20,43.02,44.50,43.01,43.95,3278100,39.26
+2001-02-16,42.90,44.00,42.79,43.69,2989100,39.02
+2001-02-15,41.65,42.60,41.56,42.60,1538300,38.05
+2001-02-14,41.60,42.45,41.44,42.40,1658100,37.87
+2001-02-13,40.90,42.00,40.65,42.00,1734300,37.48
+2001-02-12,41.45,41.60,40.82,41.55,1389100,37.08
+2001-02-09,41.85,42.34,41.29,41.42,1715400,36.97
+2001-02-08,42.75,42.76,41.72,41.85,2122200,37.35
+2001-02-07,41.33,42.90,41.17,42.85,1905200,38.24
+2001-02-06,41.75,41.78,40.85,41.08,1970000,36.66
+2001-02-05,42.18,42.34,40.92,41.09,1977400,36.67
+2001-02-02,42.99,42.99,41.80,42.18,2653000,37.64
+2001-02-01,41.12,41.99,40.73,41.95,2762100,37.44
+2001-01-31,40.00,40.94,39.93,40.94,2478100,36.54
+2001-01-30,39.61,40.05,39.40,40.01,1881400,35.71
+2001-01-29,39.01,39.85,38.88,39.36,1232600,35.13
+2001-01-26,39.69,39.88,39.06,39.31,1619700,35.08
+2001-01-25,38.56,39.75,38.31,39.56,2076200,35.31
+2001-01-24,37.63,38.69,37.63,38.56,2155100,34.41
+2001-01-23,37.44,38.50,37.25,38.19,2878900,34.08
+2001-01-22,35.88,38.25,35.88,38.25,3945100,34.14
+2001-01-19,37.38,37.63,36.50,36.88,4392100,32.91
+2001-01-18,38.13,38.75,38.00,38.31,2446000,34.19
+2001-01-17,38.56,38.94,38.25,38.81,1970300,34.64
+2001-01-16,38.50,39.00,38.25,38.63,1863100,34.48
+2001-01-12,38.00,38.50,37.44,37.94,2552100,33.86
+2001-01-11,39.19,39.19,36.56,37.25,3556100,33.24
+2001-01-10,37.94,39.00,37.25,38.81,2685800,34.64
+2001-01-09,38.13,38.50,37.31,37.75,2214300,33.69
+2001-01-08,38.31,38.94,37.25,38.31,3379300,34.19
+2001-01-05,37.31,38.13,36.63,38.00,2431400,33.91
+2001-01-04,38.00,38.69,35.38,37.31,8586300,33.30
+2001-01-03,40.81,40.81,38.25,39.25,5268100,35.03
+2001-01-02,40.50,40.88,39.50,40.81,2900100,36.42
+2000-12-29,42.88,42.88,41.69,41.81,1459700,37.31
+2000-12-28,41.94,42.56,41.56,42.44,1271500,37.88
+2000-12-27,40.75,41.94,40.50,41.38,1366300,36.93
+2000-12-26,40.81,41.38,40.13,40.75,1000100,36.37
+2000-12-22,41.19,41.75,39.88,41.06,2610400,36.64
+2000-12-21,40.63,42.31,40.50,41.56,2619200,37.09
+2000-12-20,38.63,41.00,38.44,40.50,3063900,36.14
+2000-12-19,39.75,39.94,38.94,39.13,1772300,34.92
+2000-12-18,40.69,41.00,39.00,39.75,1654400,35.47
+2000-12-15,40.19,41.06,40.13,40.31,3115200,35.97
+2000-12-14,41.00,41.00,39.81,40.44,1918200,36.09
+2000-12-13,41.00,41.13,39.88,40.06,2035700,35.75
+2000-12-12,37.44,39.56,37.31,39.19,2423100,34.97
+2000-12-11,39.25,39.75,37.25,37.25,2751900,33.24
+2000-12-08,39.19,40.44,38.63,39.81,2972000,35.53
+2000-12-07,37.50,40.50,37.50,40.00,3442000,35.70
+2000-12-06,39.13,39.69,37.56,38.06,4211000,33.97
+2000-12-05,42.06,42.25,39.38,39.94,5061600,35.64
+2000-12-04,41.50,42.88,41.13,42.75,2295000,38.15
+2000-12-01,44.13,44.44,42.38,43.25,2516600,38.60
+2000-11-30,44.06,45.13,43.75,44.56,2421100,39.77
+2000-11-29,45.31,45.56,43.56,44.56,2293300,39.77
+2000-11-28,45.25,45.50,44.31,45.19,2390600,40.33
+2000-11-27,43.00,45.63,43.00,45.00,3590400,40.16
+2000-11-24,43.88,43.94,42.50,43.13,1137500,38.49
+2000-11-22,41.50,44.00,41.44,43.88,3683900,39.16
+2000-11-21,41.44,41.94,41.13,41.75,2021600,37.26
+2000-11-20,41.31,41.69,41.13,41.25,1277600,36.81
+2000-11-17,41.75,41.81,41.00,41.31,2222300,36.87
+2000-11-16,42.31,42.50,41.69,41.88,2194200,37.38
+2000-11-15,42.88,43.06,41.81,42.31,2268100,37.76
+2000-11-14,42.25,43.19,41.75,42.88,3289200,38.27
+2000-11-13,42.75,43.50,42.00,42.94,2021400,38.32
+2000-11-10,43.00,43.44,42.56,42.88,1813800,38.27
+2000-11-09,42.94,43.38,42.50,43.06,2860500,38.43
+2000-11-08,43.00,43.06,42.38,42.88,1606700,38.24
+2000-11-07,43.75,43.75,42.75,43.25,2098400,38.57
+2000-11-06,43.38,43.94,42.81,43.94,1800700,39.18
+2000-11-03,43.50,44.00,42.06,44.00,3073800,39.24
+2000-11-02,43.00,44.19,41.75,44.19,4616400,39.40
+2000-11-01,44.06,44.44,43.56,43.94,3837700,39.18
+2000-10-31,44.25,45.75,43.81,45.63,2650300,40.69
+2000-10-30,43.19,45.06,42.50,44.38,3589800,39.57
+2000-10-27,41.63,43.19,41.25,43.13,2949500,38.46
+2000-10-26,40.63,42.19,40.63,41.75,2189800,37.23
+2000-10-25,41.50,41.50,40.25,40.25,2285200,35.89
+2000-10-24,41.00,42.00,40.81,42.00,3011700,37.45
+2000-10-23,39.44,40.63,39.31,40.44,1922600,36.06
+2000-10-20,40.00,40.25,39.00,39.31,2039100,35.05
+2000-10-19,40.50,41.06,39.75,40.00,3179000,35.67
+2000-10-18,40.50,41.75,40.00,41.63,2964400,37.12
+2000-10-17,40.50,40.81,40.13,40.38,2053200,36.01
+2000-10-16,39.38,40.25,39.25,40.13,1695500,35.78
+2000-10-13,39.50,39.63,39.00,39.13,2732900,34.89
+2000-10-12,39.69,40.00,39.31,39.63,2404300,35.34
+2000-10-11,39.38,40.13,39.19,39.69,2721400,35.39
+2000-10-10,38.75,39.13,38.13,39.13,1971400,34.89
+2000-10-09,37.94,38.38,37.88,38.00,1234700,33.89
+2000-10-06,38.75,39.00,37.63,37.88,1978200,33.78
+2000-10-05,37.31,39.19,37.25,39.19,2201500,34.95
+2000-10-04,37.25,37.94,37.19,37.75,2461100,33.66
+2000-10-03,36.81,37.25,36.81,37.13,1757400,33.11
+2000-10-02,37.44,37.75,36.75,37.13,1945100,33.11
+2000-09-29,37.50,38.19,37.50,37.94,2509800,33.83
+2000-09-28,37.63,38.50,37.63,38.00,1835100,33.89
+2000-09-27,37.75,38.31,37.44,37.63,1618200,33.56
+2000-09-26,37.50,37.94,37.19,37.69,1989100,33.61
+2000-09-25,38.75,38.81,37.50,38.19,3493000,34.05
+2000-09-22,39.19,39.56,38.94,39.56,2029800,35.28
+2000-09-21,38.25,39.25,38.19,39.00,2732700,34.78
+2000-09-20,37.75,38.06,37.38,38.00,1866100,33.89
+2000-09-19,36.75,38.25,36.50,37.50,1612000,33.44
+2000-09-18,38.44,38.44,37.88,38.00,1795800,33.89
+2000-09-15,38.38,38.38,37.69,38.19,2144700,34.05
+2000-09-14,38.19,38.69,37.44,38.38,2151700,34.22
+2000-09-13,37.31,39.00,37.00,37.88,3875800,33.78
+2000-09-12,36.00,37.88,36.00,37.88,3447000,33.78
+2000-09-11,35.19,36.00,35.13,35.75,2055500,31.88
+2000-09-08,34.13,35.25,33.94,35.19,2104800,31.38
+2000-09-07,33.63,34.13,33.44,33.63,2294400,29.99
+2000-09-06,34.19,34.25,33.50,33.56,1600100,29.93
+2000-09-05,33.81,34.13,33.38,33.94,1610200,30.26
+2000-09-01,32.94,33.63,32.75,33.44,1524900,29.82
+2000-08-31,33.00,33.75,32.69,32.89,2274300,29.33
+2000-08-30,33.94,34.00,33.56,33.56,1232900,29.93
+2000-08-29,33.63,34.19,33.13,33.88,1804100,30.21
+2000-08-28,34.31,34.44,33.69,33.69,1325900,30.04
+2000-08-25,35.25,35.25,34.13,34.69,1294400,30.93
+2000-08-24,35.00,36.00,33.75,36.00,1340700,32.10
+2000-08-23,34.25,35.81,33.81,35.19,2455400,31.38
+2000-08-22,34.50,34.56,33.94,34.56,970800,30.82
+2000-08-21,34.56,34.56,33.63,34.19,1009000,30.49
+2000-08-18,34.00,34.69,33.81,34.50,1619000,30.76
+2000-08-17,33.50,34.19,33.31,33.50,2154900,29.87
+2000-08-16,32.94,33.25,32.88,33.06,1932900,29.48
+2000-08-15,34.00,34.06,31.69,31.69,2338600,28.23
+2000-08-14,34.25,34.69,33.75,34.19,2269200,30.46
+2000-08-11,32.75,34.50,32.50,34.25,3671900,30.51
+2000-08-10,32.19,32.38,32.06,32.13,967000,28.62
+2000-08-09,32.56,32.69,31.81,32.25,1410600,28.73
+2000-08-08,32.19,32.88,32.00,32.88,1621700,29.29
+2000-08-07,31.94,32.38,31.69,31.87,1552800,28.39
+2000-08-04,31.06,32.19,30.81,32.00,1712200,28.50
+2000-08-03,31.69,31.81,30.81,31.06,1784000,27.67
+2000-08-02,30.62,31.31,30.56,31.31,1320200,27.89
+2000-08-01,31.31,31.31,30.19,30.94,2334300,27.56
+2000-07-31,31.37,31.69,30.87,31.19,2472300,27.78
+2000-07-28,32.00,32.00,31.25,31.62,2421100,28.17
+2000-07-27,31.50,31.94,31.37,31.81,1264000,28.34
+2000-07-26,31.00,31.25,30.62,30.81,1683600,27.44
+2000-07-25,31.50,31.50,30.56,31.19,1071400,27.78
+2000-07-24,32.06,32.25,31.19,31.31,1334000,27.89
+2000-07-21,31.69,32.06,31.56,32.00,1645200,28.50
+2000-07-20,31.37,31.69,30.87,31.62,1246700,28.17
+2000-07-19,31.12,31.37,31.00,31.31,984400,27.89
+2000-07-18,30.87,31.50,30.81,31.19,1306700,27.78
+2000-07-17,31.12,31.69,30.94,31.22,1946900,27.81
+2000-07-14,30.44,31.56,30.44,31.25,1884000,27.84
+2000-07-13,32.31,32.31,30.81,30.94,2067500,27.56
+2000-07-12,33.25,33.38,31.75,32.63,1685400,29.07
+2000-07-11,33.13,33.50,32.94,33.38,1727300,29.73
+2000-07-10,32.13,33.50,31.94,32.63,2224900,29.07
+2000-07-07,31.75,32.50,31.37,32.31,2012000,28.78
+2000-07-06,30.37,31.62,30.12,31.62,2525100,28.17
+2000-07-05,32.25,32.25,29.00,30.00,4257000,26.72
+2000-07-03,31.69,32.19,31.31,31.75,1012700,28.28
+2000-06-30,30.50,32.30,30.44,32.19,3311400,28.67
+2000-06-29,29.31,30.62,29.12,30.06,2476600,26.78
+2000-06-28,30.00,30.44,29.69,29.78,2443600,26.53
+2000-06-27,29.37,30.06,29.25,30.00,4082100,26.72
+2000-06-26,28.94,29.12,28.06,29.06,1526400,25.89
+2000-06-23,28.19,28.50,27.87,28.50,1434100,25.39
+2000-06-22,28.25,28.31,27.75,28.06,1197500,24.99
+2000-06-21,28.00,28.37,27.69,28.00,882400,24.94
+2000-06-20,28.31,28.50,27.81,28.00,1437400,24.94
+2000-06-19,28.75,29.19,28.31,29.12,944600,25.94
+2000-06-16,28.25,29.12,28.25,28.75,2117000,25.61
+2000-06-15,28.87,29.44,28.69,29.19,1795000,26.00
+2000-06-14,28.37,28.94,28.06,28.81,1233300,25.66
+2000-06-13,28.37,28.56,28.00,28.37,1113900,25.27
+2000-06-12,28.56,28.75,28.06,28.28,1085600,25.19
+2000-06-09,28.25,28.69,28.19,28.69,994200,25.56
+2000-06-08,27.50,28.00,26.75,28.00,1452100,24.94
+2000-06-07,27.87,27.94,27.50,27.56,1023500,24.55
+2000-06-06,28.62,28.69,27.81,28.25,1097500,25.16
+2000-06-05,29.37,29.50,28.37,28.69,983500,25.56
+2000-06-02,28.94,29.62,28.94,29.37,2130900,26.16
+2000-06-01,28.37,29.12,28.31,29.00,1722800,25.83
+2000-05-31,27.81,28.69,27.62,28.37,1701000,25.27
+2000-05-30,28.00,28.06,27.62,27.94,1155000,24.89
+2000-05-26,27.94,28.50,27.87,28.00,1500100,24.94
+2000-05-25,27.75,28.25,27.50,27.94,1874800,24.89
+2000-05-24,27.37,27.50,26.62,27.00,2055300,24.05
+2000-05-23,27.37,27.69,27.00,27.50,990400,24.50
+2000-05-22,27.94,28.00,26.94,27.50,1023900,24.50
+2000-05-19,27.44,28.19,27.44,27.81,1260600,24.77
+2000-05-18,28.00,28.31,27.94,28.12,1264000,25.05
+2000-05-17,27.87,28.31,27.62,28.25,1547800,25.16
+2000-05-16,28.19,28.75,27.87,28.44,1555300,25.30
+2000-05-15,28.12,29.37,28.06,28.31,1987900,25.19
+2000-05-12,29.00,29.06,28.06,28.16,1425100,25.05
+2000-05-11,28.50,29.56,28.19,29.12,2864100,25.91
+2000-05-10,28.00,28.81,27.81,28.50,3514200,25.36
+2000-05-09,28.12,28.19,27.50,27.87,1252600,24.80
+2000-05-08,26.75,28.25,26.12,28.12,1386600,25.02
+2000-05-05,26.25,27.50,26.00,26.62,1475800,23.68
+2000-05-04,27.00,27.06,26.19,26.19,1621400,23.30
+2000-05-03,28.12,28.12,25.75,26.50,3501400,23.58
+2000-05-02,28.06,29.00,27.94,28.87,2535100,25.69
+2000-05-01,27.69,28.75,27.50,28.06,1938700,24.96
+2000-04-28,28.69,28.75,28.06,28.12,1397800,25.02
+2000-04-27,28.94,29.00,28.00,28.75,1504000,25.58
+2000-04-26,29.19,29.19,28.62,29.06,1898800,25.85
+2000-04-25,28.75,29.37,28.12,29.19,2128200,25.97
+2000-04-24,27.87,28.87,27.87,28.75,1458600,25.58
+2000-04-20,27.81,28.12,27.75,28.06,1515700,24.96
+2000-04-19,27.44,27.81,27.06,27.50,1394300,24.47
+2000-04-18,27.50,27.62,26.75,27.50,1767500,24.47
+2000-04-17,26.31,27.94,25.56,27.75,3075700,24.69
+2000-04-14,27.75,27.87,26.25,26.31,3525800,23.41
+2000-04-13,28.94,29.50,27.87,27.87,2973600,24.80
+2000-04-12,27.25,29.50,27.25,28.25,3910300,25.13
+2000-04-11,27.44,28.06,27.06,27.37,2921300,24.35
+2000-04-10,26.50,27.37,26.50,27.25,2394400,24.24
+2000-04-07,26.56,26.69,26.44,26.55,1806900,23.62
+2000-04-06,26.81,27.12,26.31,26.56,1936800,23.63
+2000-04-05,26.75,27.44,26.37,26.94,2186700,23.97
+2000-04-04,26.00,27.12,25.37,26.75,5429700,23.80
+2000-04-03,26.00,26.06,25.00,25.44,2710800,22.63
+2000-03-31,25.44,26.12,24.75,25.75,7764900,22.91
+2000-03-30,26.06,26.06,24.87,25.12,4160000,22.35
+2000-03-29,26.69,27.50,25.94,26.00,3251000,23.13
+2000-03-28,26.37,27.19,26.25,26.62,2953600,23.68
+2000-03-27,26.50,26.56,25.75,26.44,5142700,23.52
+2000-03-24,27.00,28.44,26.81,28.00,2561700,24.91
+2000-03-23,27.25,27.31,26.94,27.19,2187200,24.19
+2000-03-22,27.50,28.00,27.00,27.94,2592100,24.86
+2000-03-21,27.75,28.37,27.25,28.00,1785300,24.91
+2000-03-20,28.00,28.06,27.19,28.00,1508700,24.91
+2000-03-17,27.75,28.44,27.62,27.94,3082500,24.86
+2000-03-16,26.62,27.75,26.50,27.50,3862900,24.47
+2000-03-15,24.87,26.25,24.81,26.00,2433100,23.13
+2000-03-14,25.06,25.31,24.56,25.00,2657900,22.24
+2000-03-13,23.37,25.12,23.31,25.06,2111800,22.30
+2000-03-10,25.37,25.37,24.44,24.50,1667100,21.80
+2000-03-09,24.87,25.87,24.81,25.62,2244200,22.79
+2000-03-08,22.75,25.00,22.69,24.87,2763600,22.13
+2000-03-07,24.12,24.12,22.06,22.75,3522300,20.24
+2000-03-06,24.50,24.50,23.75,24.25,2400600,21.58
+2000-03-03,24.56,24.94,24.19,24.52,3165100,21.82
+2000-03-02,25.12,25.25,24.50,24.69,3261000,21.97
+2000-03-01,25.87,25.87,25.19,25.62,2720100,22.79
+2000-02-29,26.56,26.56,25.75,25.81,2776400,22.96
+2000-02-28,26.19,26.62,25.12,26.44,2129900,23.52
+2000-02-25,26.06,26.31,25.50,26.12,3820600,23.24
+2000-02-24,26.75,26.94,25.75,26.06,2963300,23.19
+2000-02-23,25.62,26.94,25.25,26.75,2285400,23.80
+2000-02-22,25.50,26.50,25.00,26.25,1944300,23.35
+2000-02-18,27.00,27.00,25.94,26.19,2071400,23.30
+2000-02-17,27.25,27.62,26.37,27.37,1777700,24.35
+2000-02-16,28.19,28.31,27.12,27.50,1423500,24.47
+2000-02-15,29.62,29.75,28.25,28.50,1606600,25.33
+2000-02-14,29.50,29.81,28.94,29.81,966100,26.49
+2000-02-11,30.37,30.44,29.56,29.62,1228000,26.32
+2000-02-10,29.94,30.62,29.87,30.62,1878600,27.21
+2000-02-09,30.00,30.25,29.62,29.94,1424300,26.61
+2000-02-08,29.25,30.12,28.81,30.12,2262300,26.77
+2000-02-07,28.62,29.00,28.44,28.94,1358300,25.72
+2000-02-04,29.12,29.50,29.00,29.19,1313000,25.94
+2000-02-03,28.25,29.12,28.25,28.87,1603300,25.65
+2000-02-02,28.44,29.37,28.19,28.94,1361200,25.72
+2000-02-01,27.69,29.00,27.06,28.81,1820000,25.60
+2000-01-31,28.75,28.75,27.62,27.94,2400900,24.83
+2000-01-28,28.25,29.25,28.06,28.81,1694200,25.60
+2000-01-27,29.50,29.62,28.19,29.12,1420800,25.88
+2000-01-26,27.50,29.31,27.44,29.25,1614400,25.99
+2000-01-25,29.19,29.37,28.19,28.44,1878800,25.27
+2000-01-24,30.12,30.25,28.75,29.00,1712600,25.77
+2000-01-21,30.94,30.94,29.75,29.94,2091200,26.61
+2000-01-20,30.25,30.81,29.81,30.19,2603900,26.83
+2000-01-19,29.50,30.37,29.31,30.19,1985000,26.83
+2000-01-18,29.00,29.50,28.69,29.25,1563000,25.99
+2000-01-14,29.62,29.87,29.25,29.44,2048700,26.16
+2000-01-13,30.00,30.62,29.62,30.19,2092100,26.83
+2000-01-12,30.00,30.37,29.69,30.25,2062800,26.88
+2000-01-11,28.87,30.00,28.62,29.62,3499800,26.32
+2000-01-10,27.56,28.87,27.25,28.50,3296100,25.33
+2000-01-07,27.06,27.75,26.37,27.69,3629900,24.61
+2000-01-06,27.69,27.87,26.87,27.00,2595400,23.99
+2000-01-05,27.75,27.94,27.31,27.81,2167800,24.71
+2000-01-04,27.81,28.37,27.12,27.50,1709100,24.44
+2000-01-03,28.50,28.69,27.75,28.56,2095900,25.38
+1999-12-31,28.62,29.31,28.50,29.25,585000,25.99
+1999-12-30,28.69,28.87,28.31,28.81,714300,25.60
+1999-12-29,29.81,29.87,28.06,28.62,1139100,25.43
+1999-12-28,29.19,29.94,29.19,29.87,1388300,26.54
+1999-12-27,28.87,29.44,28.75,29.11,1292200,25.87
+1999-12-23,28.50,29.12,28.37,29.06,1201000,25.82
+1999-12-22,27.94,28.44,27.69,28.00,1631200,24.88
+1999-12-21,27.62,28.44,27.25,28.12,1790500,24.99
+1999-12-20,28.62,28.62,27.31,27.62,1923400,24.54
+1999-12-17,28.50,29.12,27.44,28.50,4183200,25.33
+1999-12-16,29.87,30.00,28.44,28.81,2458600,25.60
+1999-12-15,31.19,31.19,29.81,30.12,2523400,26.77
+1999-12-14,32.13,32.25,31.00,31.12,1743400,27.65
+1999-12-13,31.31,32.25,31.25,32.06,1449800,28.49
+1999-12-10,30.62,31.75,30.50,31.62,1179900,28.10
+1999-12-09,31.12,31.37,30.25,31.00,1475800,27.55
+1999-12-08,32.13,32.13,30.19,30.91,1875400,27.47
+1999-12-07,32.44,32.44,31.62,31.62,2042000,28.10
+1999-12-06,31.37,32.88,31.00,32.75,3804200,29.10
+1999-12-03,30.00,30.62,29.75,30.62,3987400,27.21
+1999-12-02,28.75,29.44,28.19,29.37,1896200,26.10
+1999-12-01,29.12,29.25,28.69,28.69,1694200,25.49
+1999-11-30,29.50,29.87,28.94,29.12,1657000,25.88
+1999-11-29,29.37,30.00,28.94,29.62,1747400,26.32
+1999-11-26,29.81,29.87,29.12,29.50,835800,26.21
+1999-11-24,29.94,29.94,29.25,29.56,1568800,26.27
+1999-11-23,29.44,29.94,29.12,29.87,2601700,26.54
+1999-11-22,29.25,29.75,28.25,29.31,3568400,26.05
+1999-11-19,28.87,28.87,27.44,27.69,1890400,24.61
+1999-11-18,28.50,28.94,28.19,28.87,1462400,25.65
+1999-11-17,28.87,29.37,28.56,28.75,1942900,25.55
+1999-11-16,28.62,29.50,28.50,29.44,2490400,26.16
+1999-11-15,27.69,28.69,27.50,28.56,1990000,25.38
+1999-11-12,27.50,27.75,26.75,27.62,2076900,24.54
+1999-11-11,26.56,27.19,25.81,27.12,2868800,24.10
+1999-11-10,26.25,27.00,26.19,26.69,2380700,23.72
+1999-11-09,27.25,27.25,26.06,26.25,1792000,23.30
+1999-11-08,26.00,27.12,25.94,26.31,3855500,23.35
+1999-11-05,25.31,25.94,25.31,25.69,3995200,22.80
+1999-11-04,25.37,25.37,25.00,25.19,2959100,22.36
+1999-11-03,25.50,25.62,25.12,25.37,2116600,22.52
+1999-11-02,25.00,25.50,25.00,25.19,2967700,22.36
+1999-11-01,25.19,25.31,24.62,24.94,2509400,22.13
+1999-10-29,24.75,25.44,24.62,25.19,3715800,22.36
+1999-10-28,24.75,25.12,24.00,24.56,2985900,21.80
+1999-10-27,24.00,24.62,23.69,24.44,2783700,21.69
+1999-10-26,24.87,24.94,23.87,23.94,1650400,21.25
+1999-10-25,25.75,25.75,24.75,24.94,1953600,22.13
+1999-10-22,25.94,26.00,25.56,25.94,1757600,23.02
+1999-10-21,24.94,25.44,24.50,25.44,1352300,22.58
+1999-10-20,24.37,25.19,24.25,25.19,1789600,22.36
+1999-10-19,24.44,24.75,24.00,24.12,1229100,21.41
+1999-10-18,23.50,24.50,23.50,24.25,1585100,21.52
+1999-10-15,24.00,24.06,23.56,23.62,1268100,20.96
+1999-10-14,24.00,24.47,23.94,24.25,1669400,21.52
+1999-10-13,24.81,24.87,23.94,23.94,2426300,21.25
+1999-10-12,25.12,25.12,24.62,24.87,1208400,22.07
+1999-10-11,25.31,25.50,24.94,25.25,1262000,22.41
+1999-10-08,24.94,25.31,24.50,25.31,2333300,22.46
+1999-10-07,25.75,25.81,24.81,24.87,1588800,22.07
+1999-10-06,24.75,26.12,24.75,26.00,2389600,23.07
+1999-10-05,24.62,25.31,24.50,24.62,2615200,21.85
+1999-10-04,24.81,25.25,24.56,24.75,2409700,21.97
+1999-10-01,25.00,25.12,24.44,24.69,1749000,21.91
+1999-09-30,24.62,25.56,24.62,25.37,1852500,22.52
+1999-09-29,24.12,25.00,24.06,24.37,1210800,21.63
+1999-09-28,24.25,24.50,23.62,24.06,1284200,21.35
+1999-09-27,24.81,25.06,24.31,24.37,1295000,21.63
+1999-09-24,24.37,25.12,24.25,24.56,2167700,21.80
+1999-09-23,24.81,24.87,24.00,24.31,2382600,21.57
+1999-09-22,25.00,25.25,24.75,24.87,1494600,22.07
+1999-09-21,26.00,26.00,24.87,24.94,3537200,22.13
+1999-09-20,25.62,26.50,25.56,26.50,2243200,23.52
+1999-09-17,25.06,25.75,25.00,25.56,2167700,22.68
+1999-09-16,25.25,25.37,24.62,24.94,1849100,22.13
+1999-09-15,24.75,25.31,24.50,25.06,2646900,22.24
+1999-09-14,23.87,24.25,23.87,24.00,1541500,21.30
+1999-09-13,23.56,24.06,23.50,23.87,2012100,21.18
+1999-09-10,23.75,23.94,23.37,23.44,2934300,20.80
+1999-09-09,24.00,24.12,23.75,23.94,1601200,21.25
+1999-09-08,23.62,24.25,23.56,24.19,2442700,21.47
+1999-09-07,23.87,24.69,23.81,23.94,1879200,21.25
+1999-09-03,24.00,24.56,23.62,24.06,2717600,21.35
+1999-09-02,24.25,24.25,23.44,23.75,3060400,21.08
+1999-09-01,23.25,24.31,23.25,24.25,3048500,21.52
+1999-08-31,23.81,23.94,23.06,23.19,2371500,20.58
+1999-08-30,24.12,24.31,23.94,23.94,1473600,21.25
+1999-08-27,24.37,24.69,24.31,24.56,2259100,21.80
+1999-08-26,25.00,25.19,24.37,24.50,2733900,21.74
+1999-08-25,25.00,25.25,24.75,25.00,1919900,22.19
+1999-08-24,25.12,25.37,24.75,25.00,1786400,22.19
+1999-08-23,25.87,26.06,25.19,25.50,1827900,22.63
+1999-08-20,26.06,26.37,25.75,25.81,1610400,22.91
+1999-08-19,25.12,25.56,25.00,25.56,1995000,22.68
+1999-08-18,25.37,25.56,25.06,25.56,1235200,22.68
+1999-08-17,26.00,26.00,25.37,25.75,998600,22.82
+1999-08-16,25.56,25.87,25.56,25.81,862100,22.88
+1999-08-13,25.37,25.81,25.12,25.69,1384200,22.77
+1999-08-12,25.19,25.50,25.00,25.00,1358300,22.16
+1999-08-11,24.87,25.44,24.87,25.12,1075600,22.26
+1999-08-10,25.00,25.25,24.19,24.69,2105600,21.88
+1999-08-09,25.75,25.94,25.12,25.25,1617800,22.38
+1999-08-06,26.12,26.75,26.00,26.12,1179500,23.15
+1999-08-05,25.94,26.69,25.69,26.25,1634600,23.27
+1999-08-04,26.50,27.00,25.50,26.31,3825900,23.32
+1999-08-03,27.69,28.00,27.12,27.19,1145200,24.10
+1999-08-02,28.00,28.31,27.69,27.81,994300,24.65
+1999-07-30,28.87,28.94,28.12,28.31,1252900,25.09
+1999-07-29,29.12,29.12,28.37,28.50,1161600,25.26
+1999-07-28,28.62,29.75,28.56,29.25,1469600,25.93
+1999-07-27,28.50,29.12,28.50,28.69,1171600,25.43
+1999-07-26,28.12,28.94,28.06,28.50,1042900,25.26
+1999-07-23,28.25,28.62,28.25,28.25,1107100,25.04
+1999-07-22,28.62,28.81,28.12,28.19,1314100,24.99
+1999-07-21,28.44,29.37,28.44,28.50,1644300,25.26
+1999-07-20,29.81,29.81,28.56,28.75,1600700,25.48
+1999-07-19,29.87,29.94,29.62,29.75,1312500,26.37
+1999-07-16,29.62,29.94,29.50,29.87,1576700,26.48
+1999-07-15,29.25,29.69,29.19,29.62,1516800,26.25
+1999-07-14,28.75,29.50,28.56,29.25,1558800,25.93
+1999-07-13,29.06,29.19,28.19,28.37,1884200,25.15
+1999-07-12,28.87,29.25,28.87,29.12,2387500,25.81
+1999-07-09,28.81,28.81,28.31,28.56,1421700,25.31
+1999-07-08,27.87,28.87,27.75,28.56,1867500,25.31
+1999-07-07,27.75,28.19,27.62,28.06,2008400,24.87
+1999-07-06,28.62,28.75,27.62,27.75,2193000,24.60
+1999-07-02,29.00,29.12,28.50,28.75,1273300,25.48
+1999-07-01,29.12,29.50,28.81,29.00,1318400,25.70
+1999-06-30,29.50,29.50,28.87,29.37,2463400,26.03
+1999-06-29,29.44,29.62,28.87,29.56,2565200,26.20
+1999-06-28,27.69,29.37,27.56,29.31,3592100,25.98
+1999-06-25,27.69,28.06,27.31,27.56,2302600,24.43
+1999-06-24,27.69,27.75,27.06,27.56,1612600,24.43
+1999-06-23,27.19,27.94,26.87,27.75,1803300,24.60
+1999-06-22,27.31,27.50,26.75,27.19,2338400,24.10
+1999-06-21,27.56,27.56,27.00,27.12,1695700,24.04
+1999-06-18,26.44,27.62,26.25,27.50,3364600,24.37
+1999-06-17,26.00,26.37,25.69,26.19,1744700,23.21
+1999-06-16,25.25,25.94,25.19,25.94,1711700,22.99
+1999-06-15,25.37,25.56,24.62,24.94,1810200,22.11
+1999-06-14,24.87,25.12,24.44,25.12,2349300,22.26
+1999-06-11,24.37,24.50,23.69,24.06,2331200,21.33
+1999-06-10,24.56,24.75,24.06,24.37,1744900,21.60
+1999-06-09,24.56,25.12,24.50,24.81,1839700,21.99
+1999-06-08,24.87,25.44,24.50,24.69,1930100,21.88
+1999-06-07,25.75,25.81,24.75,25.00,2013400,22.16
+1999-06-04,25.12,26.00,25.06,26.00,2762900,23.04
+1999-06-03,24.00,25.25,23.62,25.06,3567200,22.21
+1999-06-02,23.87,23.94,23.00,23.31,2272300,20.66
+1999-06-01,23.25,23.81,22.69,23.75,3733700,21.05
+1999-05-28,23.75,23.87,23.00,23.25,4733800,20.61
+1999-05-27,25.31,25.31,23.56,23.62,5152100,20.94
+1999-05-26,25.37,26.12,25.00,25.44,2495700,22.55
+1999-05-25,26.12,27.00,26.12,26.12,3469500,23.15
+1999-05-24,26.06,26.44,25.94,26.06,1721600,23.10
+1999-05-21,26.50,26.50,25.94,26.06,2317200,23.10
+1999-05-20,26.50,26.81,26.31,26.44,3248900,23.43
+1999-05-19,25.50,25.62,25.00,25.62,1501400,22.71
+1999-05-18,25.31,26.00,24.81,25.12,2307700,22.24
+1999-05-17,25.19,25.50,24.94,25.25,1915300,22.35
+1999-05-14,25.12,25.56,24.87,25.50,2099300,22.57
+1999-05-13,25.75,26.06,25.25,25.69,1962800,22.74
+1999-05-12,25.00,25.94,24.50,25.69,2979400,22.74
+1999-05-11,25.06,25.81,24.94,25.25,2399500,22.35
+1999-05-10,25.44,25.50,25.00,25.12,1929900,22.24
+1999-05-07,25.50,25.62,25.06,25.50,2360800,22.57
+1999-05-06,25.50,25.62,25.12,25.37,2147200,22.46
+1999-05-05,25.69,25.75,25.06,25.62,2778900,22.68
+1999-05-04,27.37,27.37,25.56,25.69,2508300,22.74
+1999-05-03,26.69,27.25,25.75,27.25,1716900,24.12
+1999-04-30,26.50,27.81,26.25,26.87,1972000,23.79
+1999-04-29,27.50,27.56,26.25,26.56,2024300,23.51
+1999-04-28,27.94,28.25,27.50,27.50,2074400,24.34
+1999-04-27,27.12,27.69,26.69,27.69,2836400,24.51
+1999-04-26,26.75,26.87,24.87,26.62,3922700,23.56
+1999-04-23,26.62,26.87,26.06,26.50,1516700,23.46
+1999-04-22,26.06,26.50,25.62,26.37,2723500,23.34
+1999-04-21,25.00,26.44,24.81,25.75,5725100,22.79
+1999-04-20,24.50,25.06,23.31,24.50,9585700,21.69
+1999-04-19,25.81,26.56,23.87,24.25,5454200,21.47
+1999-04-16,26.75,27.06,25.50,25.69,6031500,22.74
+1999-04-15,28.50,28.56,26.62,26.75,3182300,23.68
+1999-04-14,29.00,29.25,28.25,28.50,1742000,25.23
+1999-04-13,29.75,30.00,28.94,29.19,2306100,25.84
+1999-04-12,30.12,30.12,29.12,29.81,2599200,26.39
+1999-04-09,27.94,29.44,27.81,29.44,2603300,26.06
+1999-04-08,27.62,28.00,27.50,27.94,2490100,24.73
+1999-04-07,27.19,27.31,26.81,27.19,2284400,24.07
+1999-04-06,26.19,27.00,25.94,26.50,3947900,23.46
+1999-04-05,28.12,28.37,26.25,26.44,4700300,23.41
+1999-04-01,28.25,28.31,27.69,27.94,2082100,24.73
+1999-03-31,28.75,28.94,27.50,28.25,3412400,25.01
+1999-03-30,29.00,29.25,28.75,28.81,1929800,25.50
+1999-03-29,29.94,30.00,28.81,29.37,2150800,26.00
+1999-03-26,29.75,29.87,29.37,29.87,1913200,26.44
+1999-03-25,27.94,30.00,27.94,30.00,1899100,26.56
+1999-03-24,28.00,28.44,27.56,27.87,1845800,24.67
+1999-03-23,28.87,28.87,27.94,28.00,2670900,24.79
+1999-03-22,29.50,29.69,28.94,29.00,2053700,25.67
+1999-03-19,30.50,30.50,29.50,29.50,2024100,26.11
+1999-03-18,29.56,30.50,29.56,30.44,1511300,26.95
+1999-03-17,30.06,30.12,29.50,29.87,1317700,26.44
+1999-03-16,30.25,30.37,29.87,30.00,1678800,26.56
+1999-03-15,31.00,31.00,29.81,30.37,2348000,26.88
+1999-03-12,30.87,30.94,29.19,30.37,4002000,26.88
+1999-03-11,30.37,31.00,29.87,30.94,2129000,27.39
+1999-03-10,30.12,30.31,29.62,30.12,1751700,26.66
+1999-03-09,30.37,30.44,29.56,29.94,1822000,26.50
+1999-03-08,30.37,30.44,29.69,30.44,2013000,26.95
+1999-03-05,30.50,30.50,29.69,29.94,4002900,26.50
+1999-03-04,30.00,30.25,28.06,28.87,4161000,25.56
+1999-03-03,30.44,30.50,29.19,29.87,2862700,26.44
+1999-03-02,31.12,31.37,30.25,30.50,2382400,27.00
+1999-03-01,32.00,32.00,30.81,30.87,2549100,27.33
+1999-02-26,32.50,32.63,31.62,32.00,1931300,28.33
+1999-02-25,32.75,32.88,31.06,31.62,2333200,27.99
+1999-02-24,33.50,33.94,32.81,32.88,1888000,29.11
+1999-02-23,33.00,33.50,32.56,32.75,1898600,28.99
+1999-02-22,31.37,32.63,31.25,32.56,2330100,28.82
+1999-02-19,31.56,31.69,30.87,31.19,2483400,27.61
+1999-02-18,31.75,31.81,30.56,31.62,1934300,27.99
+1999-02-17,31.94,32.38,31.00,31.37,2160900,27.74
+1999-02-16,32.00,32.00,31.00,31.87,2216400,28.18
+1999-02-12,61.75,62.06,59.75,60.38,1739400,26.70
+1999-02-11,59.13,61.63,59.06,61.50,2033000,27.19
+1999-02-10,58.94,59.25,57.50,59.19,1716200,26.17
+1999-02-09,59.25,59.63,58.25,58.69,1378600,25.95
+1999-02-08,60.69,60.69,59.44,59.44,1593200,26.28
+1999-02-05,61.00,61.25,60.13,60.69,1872400,26.83
+1999-02-04,61.50,61.88,61.00,61.00,1615600,26.97
+1999-02-03,61.25,61.81,60.63,61.75,1553400,27.30
+1999-02-02,61.75,62.44,59.75,61.31,1744400,27.11
+1999-02-01,62.38,63.00,61.63,62.19,2298600,27.50
+1999-01-29,60.25,62.56,60.25,62.50,2462800,27.63
+1999-01-28,59.13,60.25,59.13,60.25,2495200,26.64
+1999-01-27,59.69,60.13,59.06,59.13,2004000,26.14
+1999-01-26,59.00,59.50,58.50,59.50,2745800,26.31
+1999-01-25,58.50,59.13,58.25,58.38,2709600,25.81
+1999-01-22,57.38,58.50,57.13,58.44,2607200,25.84
+1999-01-21,58.13,58.25,56.50,57.63,2669400,25.48
+1999-01-20,57.00,58.00,56.25,57.94,2344200,25.62
+1999-01-19,58.25,58.38,56.38,56.56,3352800,25.01
+1999-01-15,56.88,57.13,56.13,57.00,3683800,25.20
+1999-01-14,57.75,57.81,55.25,55.69,4054800,24.62
+1999-01-13,53.50,57.75,53.38,57.69,4316400,25.51
+1999-01-12,52.56,54.63,52.50,54.50,2849000,24.10
+1999-01-11,54.00,54.44,51.88,52.63,3427600,23.27
+1999-01-08,54.69,55.25,53.88,54.00,2895200,23.88
+1999-01-07,55.75,55.88,53.94,54.63,5187400,24.16
+1999-01-06,56.00,57.38,55.94,56.44,4110200,24.96
+1999-01-05,56.63,56.75,55.75,56.00,2587200,24.76
+1999-01-04,58.00,58.94,56.38,56.88,3415800,25.15
+1998-12-31,59.00,59.13,57.50,58.56,1584200,25.89
+1998-12-30,59.13,59.25,58.50,58.94,1140800,26.06
+1998-12-29,59.19,59.50,58.88,59.38,1829200,26.26
+1998-12-28,60.13,60.38,58.88,59.25,1310600,26.20
+1998-12-24,60.06,60.44,59.63,60.19,498000,26.61
+1998-12-23,59.13,60.31,59.00,60.13,1660800,26.59
+1998-12-22,57.63,59.25,57.38,59.25,1742200,26.20
+1998-12-21,55.75,57.94,55.75,57.50,1277400,25.42
+1998-12-18,55.00,56.00,54.69,56.00,2291000,24.76
+1998-12-17,56.75,56.88,54.75,54.75,2165400,24.21
+1998-12-16,56.00,57.25,55.75,56.63,2458800,25.04
+1998-12-15,56.00,56.00,54.81,56.00,1809600,24.76
+1998-12-14,55.63,56.19,55.31,55.56,1581400,24.57
+1998-12-11,55.00,56.19,54.75,56.06,1859000,24.79
+1998-12-10,57.56,57.81,54.94,55.00,2241200,24.32
+1998-12-09,56.75,57.44,56.38,57.44,980800,25.40
+1998-12-08,56.13,57.25,55.75,56.75,1652400,25.09
+1998-12-07,55.00,56.44,54.81,56.31,1422800,24.90
+1998-12-04,54.75,54.88,53.75,54.38,1657200,24.04
+1998-12-03,53.38,55.19,53.00,54.06,1983400,23.90
+1998-12-02,52.50,53.50,52.38,53.50,1404200,23.66
+1998-12-01,53.56,53.63,52.00,53.00,2001800,23.43
+1998-11-30,54.00,54.50,53.44,53.88,2136400,23.82
+1998-11-27,53.63,54.44,53.19,54.19,1362400,23.96
+1998-11-25,53.13,53.88,53.00,53.63,1719200,23.71
+1998-11-24,52.81,53.50,52.81,53.19,1980400,23.52
+1998-11-23,53.25,53.38,52.50,52.75,2760600,23.32
+1998-11-20,54.56,54.56,52.50,53.25,2087000,23.54
+1998-11-19,53.88,54.63,53.31,54.44,1555400,24.07
+1998-11-18,54.13,54.56,53.31,53.31,2149200,23.57
+1998-11-17,55.00,55.00,53.75,54.19,2316200,23.96
+1998-11-16,53.25,54.88,53.13,54.88,1792400,24.27
+1998-11-13,51.19,52.63,51.19,52.38,1501600,23.16
+1998-11-12,50.63,51.75,50.50,51.25,1231800,22.66
+1998-11-11,50.81,51.38,50.75,50.88,1598600,22.47
+1998-11-10,50.63,51.25,50.13,50.94,1928000,22.49
+1998-11-09,51.63,51.63,50.63,50.69,1520000,22.38
+1998-11-06,50.13,52.00,50.00,51.63,2590800,22.80
+1998-11-05,48.69,50.13,47.63,50.13,4054000,22.14
+1998-11-04,49.50,49.88,48.25,48.88,2499000,21.58
+1998-11-03,49.63,49.75,48.13,48.69,1234000,21.50
+1998-11-02,49.06,50.38,49.06,50.13,2158400,22.14
+1998-10-30,48.25,49.38,48.06,48.69,1701600,21.50
+1998-10-29,47.00,47.69,45.56,47.69,2059800,21.06
+1998-10-28,45.88,46.75,45.50,45.94,1518000,20.29
+1998-10-27,46.38,47.44,45.69,46.00,2227600,20.31
+1998-10-26,49.00,49.25,47.00,47.25,1858400,20.87
+1998-10-23,50.50,50.50,48.50,48.94,1295200,21.61
+1998-10-22,50.31,50.63,49.56,50.56,2025200,22.33
+1998-10-21,50.31,50.94,49.38,50.69,2099200,22.38
+1998-10-20,51.00,51.63,49.75,50.50,4119600,22.30
+1998-10-19,48.00,49.44,47.75,49.19,1861000,21.72
+1998-10-16,50.00,50.00,48.13,48.31,3631200,21.33
+1998-10-15,45.50,49.88,45.50,49.88,3119800,22.03
+1998-10-14,44.00,46.13,43.94,46.00,2198800,20.31
+1998-10-13,44.38,44.38,43.69,43.97,1534400,19.42
+1998-10-12,43.25,44.69,43.25,44.31,1313000,19.57
+1998-10-09,41.88,42.75,40.44,42.75,1495200,18.88
+1998-10-08,41.00,41.63,38.75,41.44,2832800,18.30
+1998-10-07,42.13,43.44,41.00,42.13,1508400,18.60
+1998-10-06,42.50,43.06,41.50,41.94,2218000,18.52
+1998-10-05,41.88,42.38,40.25,40.94,2236200,18.08
+1998-10-02,42.00,42.63,40.44,42.38,3527800,18.71
+1998-10-01,43.31,43.44,40.63,41.88,2833800,18.49
+1998-09-30,45.50,45.50,42.94,44.06,2206200,19.46
+1998-09-29,47.06,47.13,45.94,46.00,1017400,20.31
+1998-09-28,47.75,48.31,46.75,46.81,1287600,20.67
+1998-09-25,47.31,47.81,46.88,47.69,1435000,21.06
+1998-09-24,47.88,48.25,47.25,47.69,1765000,21.06
+1998-09-23,46.50,48.38,45.38,48.25,2492600,21.31
+1998-09-22,45.19,46.38,45.19,46.25,1137800,20.42
+1998-09-21,45.25,46.25,44.88,45.19,1395400,19.96
+1998-09-18,45.50,46.00,44.56,46.00,2206600,20.31
+1998-09-17,44.00,45.25,43.38,45.00,1172000,19.87
+1998-09-16,44.19,45.13,44.06,44.50,2092400,19.65
+1998-09-15,42.63,44.25,42.63,44.19,2144600,19.51
+1998-09-14,43.75,44.63,43.31,43.38,1763200,19.16
+1998-09-11,41.63,43.94,41.13,43.88,1511800,19.38
+1998-09-10,42.63,42.69,41.25,41.94,1553200,18.52
+1998-09-09,44.63,44.75,43.00,44.00,1631200,19.43
+1998-09-08,42.25,44.75,41.63,44.75,2427800,19.76
+1998-09-04,41.50,41.63,40.00,40.75,1489400,17.99
+1998-09-03,40.75,41.69,40.25,41.25,1775000,18.22
+1998-09-02,42.63,43.63,41.50,41.56,2444000,18.35
+1998-09-01,39.00,42.88,38.38,42.75,4687800,18.88
+1998-08-31,44.38,44.75,38.38,38.38,3527000,16.95
+1998-08-28,46.88,47.06,44.13,44.63,2832800,19.71
+1998-08-27,47.00,47.63,46.63,46.63,2432000,20.59
+1998-08-26,48.38,49.94,48.31,48.94,2153800,21.61
+1998-08-25,47.50,49.00,47.50,48.88,2001000,21.58
+1998-08-24,46.69,47.69,46.69,47.25,1202200,20.87
+1998-08-21,45.38,46.88,44.25,46.69,1763000,20.62
+1998-08-20,45.88,46.00,45.31,45.88,927000,20.26
+1998-08-19,46.19,46.50,45.25,45.63,885800,20.15
+1998-08-18,44.81,46.38,44.81,46.31,1060600,20.42
+1998-08-17,44.88,45.69,44.63,45.06,1147800,19.87
+1998-08-14,45.50,45.94,44.88,45.13,1226800,19.90
+1998-08-13,45.88,46.00,45.38,45.69,1115400,20.15
+1998-08-12,45.19,45.69,44.81,45.63,1768600,20.12
+1998-08-11,44.13,45.19,44.00,45.19,1307600,19.93
+1998-08-10,44.38,45.38,44.19,45.13,1409200,19.90
+1998-08-07,44.31,46.00,43.94,44.88,1807000,19.79
+1998-08-06,42.69,44.50,42.56,44.31,1594600,19.54
+1998-08-05,42.94,43.13,42.00,42.94,2172800,18.94
+1998-08-04,44.13,44.50,42.38,43.00,2135200,18.96
+1998-08-03,42.69,43.94,42.38,43.94,1383000,19.38
+1998-07-31,44.25,45.00,42.81,43.19,1372400,19.05
+1998-07-30,43.56,44.50,43.50,44.25,1541200,19.51
+1998-07-29,44.38,44.63,43.44,43.56,1300600,19.21
+1998-07-28,45.31,45.56,43.69,44.38,1318800,19.57
+1998-07-27,45.75,46.13,45.50,45.56,1207600,20.09
+1998-07-24,45.94,46.31,44.38,45.69,1459200,20.15
+1998-07-23,47.63,47.88,45.75,45.81,2128600,20.20
+1998-07-22,47.00,47.63,46.75,47.63,1376800,21.00
+1998-07-21,48.00,48.25,46.75,47.06,1424000,20.75
+1998-07-20,47.50,47.81,46.88,47.75,1026800,21.06
+1998-07-17,47.38,48.00,47.19,47.38,873600,20.89
+1998-07-16,46.19,47.31,45.81,47.25,959600,20.84
+1998-07-15,46.13,47.25,46.06,46.19,1527200,20.37
+1998-07-14,46.63,46.63,46.13,46.25,962400,20.40
+1998-07-13,46.06,46.50,45.63,46.13,1221800,20.34
+1998-07-10,45.25,46.56,44.75,46.31,2190200,20.42
+1998-07-09,46.38,46.63,45.25,45.31,1348200,19.98
+1998-07-08,46.25,46.69,45.75,46.63,2029000,20.56
+1998-07-07,44.50,47.00,44.50,46.31,3019600,20.42
+1998-07-06,42.31,44.00,42.31,43.81,1495600,19.32
+1998-07-02,42.81,43.25,41.38,42.06,1173800,18.55
+1998-07-01,42.13,42.44,41.25,42.44,1556000,18.72
+1998-06-30,41.44,42.00,41.06,41.31,1442600,18.22
+1998-06-29,40.94,42.13,40.94,41.25,1889000,18.19
+1998-06-26,40.44,40.75,40.00,40.44,784000,17.83
+1998-06-25,40.38,40.69,40.19,40.38,971400,17.81
+1998-06-24,40.44,40.50,39.81,40.44,1364800,17.83
+1998-06-23,40.63,40.69,40.19,40.31,1025000,17.78
+1998-06-22,39.94,40.50,39.88,40.13,813200,17.70
+1998-06-19,39.88,40.88,39.56,39.81,1548600,17.56
+1998-06-18,39.88,40.25,39.81,39.88,2050000,17.59
+1998-06-17,38.88,40.00,38.63,39.81,2264000,17.56
+1998-06-16,39.00,39.13,38.25,38.50,1459600,16.98
+1998-06-15,39.25,39.50,38.81,39.13,1243800,17.26
+1998-06-12,39.25,39.75,38.75,39.00,1531800,17.20
+1998-06-11,39.63,39.75,39.19,39.31,1221800,17.34
+1998-06-10,39.63,40.00,39.44,39.69,1307600,17.50
+1998-06-09,39.94,40.00,39.13,39.44,1814200,17.39
+1998-06-08,38.50,39.81,38.44,39.81,1602200,17.56
+1998-06-05,38.31,38.63,37.75,38.00,1406000,16.76
+1998-06-04,36.88,38.06,36.44,38.06,1841000,16.78
+1998-06-03,36.69,37.63,36.63,37.13,1912600,16.37
+1998-06-02,36.13,37.38,36.13,36.63,1824000,16.15
+1998-06-01,35.38,36.81,35.13,36.19,1756600,15.96
+1998-05-29,34.94,35.56,34.75,35.19,1472400,15.52
+1998-05-28,34.00,35.06,33.81,35.06,1206000,15.46
+1998-05-27,34.00,34.31,33.56,34.06,1132800,15.02
+1998-05-26,35.00,35.00,34.06,34.06,1270400,15.02
+1998-05-22,35.00,35.00,34.75,34.88,588000,15.38
+1998-05-21,35.13,35.50,34.88,35.00,1192600,15.44
+1998-05-20,34.88,35.13,34.69,35.00,1040000,15.44
+1998-05-19,34.94,35.13,34.88,35.00,1186000,15.41
+1998-05-18,35.25,35.38,34.75,35.06,1276800,15.43
+1998-05-15,35.94,35.94,35.31,35.50,1376800,15.63
+1998-05-14,35.94,36.50,35.75,36.19,1323200,15.93
+1998-05-13,35.75,36.25,35.69,36.00,1401200,15.85
+1998-05-12,35.56,35.94,34.88,35.81,1790200,15.76
+1998-05-11,35.06,35.69,35.00,35.56,1762600,15.65
+1998-05-08,34.63,35.38,34.50,35.00,2031600,15.41
+1998-05-07,34.25,35.06,34.19,34.38,1555400,15.13
+1998-05-06,34.50,34.63,33.94,34.00,1162400,14.97
+1998-05-05,35.31,35.31,34.38,34.44,1220200,15.16
+1998-05-04,35.00,35.50,34.88,35.13,1188000,15.46
+1998-05-01,35.06,35.13,34.81,34.88,1708600,15.35
+1998-04-30,33.00,35.06,33.00,34.50,2798200,15.19
+1998-04-29,33.00,33.06,32.69,32.88,1345800,14.47
+1998-04-28,32.94,34.00,32.94,33.00,1310400,14.53
+1998-04-27,33.13,33.38,32.50,32.88,1903000,14.47
+1998-04-24,34.06,34.50,33.50,33.63,1725800,14.80
+1998-04-23,34.88,35.06,34.19,34.44,1252600,15.16
+1998-04-22,34.88,35.13,34.50,34.69,1405800,15.27
+1998-04-21,34.94,35.19,34.63,35.00,2357200,15.41
+1998-04-20,34.31,35.00,34.13,35.00,1482800,15.41
+1998-04-17,34.25,34.63,34.00,34.56,1359000,15.21
+1998-04-16,34.00,34.31,33.75,34.00,1302000,14.97
+1998-04-15,34.31,34.31,33.75,34.06,1779000,14.99
+1998-04-14,34.44,34.56,34.00,34.38,1253400,15.13
+1998-04-13,34.88,34.94,34.19,34.25,1032800,15.08
+1998-04-09,34.75,35.06,34.69,34.94,757000,15.38
+1998-04-08,34.88,35.19,34.38,34.63,1342200,15.24
+1998-04-07,35.88,36.06,34.94,35.06,1344200,15.43
+1998-04-06,36.13,36.50,35.75,35.75,2429200,15.74
+1998-04-03,35.63,36.19,35.38,35.69,2866800,15.71
+1998-04-02,34.75,35.44,34.56,35.44,2202800,15.60
+1998-04-01,35.00,35.25,34.44,34.50,1785200,15.19
+1998-03-31,35.13,35.44,34.94,35.25,2106600,15.52
+1998-03-30,34.88,35.56,34.75,35.00,1527000,15.41
+1998-03-27,35.13,35.25,34.56,34.88,2736200,15.35
+1998-03-26,34.63,35.38,34.50,34.81,2606000,15.32
+1998-03-25,35.56,35.81,34.44,34.50,1625600,15.19
+1998-03-24,35.00,35.63,34.75,35.44,1611600,15.60
+1998-03-23,35.44,35.56,34.75,34.88,1691800,15.35
+1998-03-20,35.75,36.06,35.69,35.81,1768200,15.76
+1998-03-19,36.06,36.38,35.63,36.00,958800,15.85
+1998-03-18,36.19,36.50,36.00,36.06,1277000,15.87
+1998-03-17,36.25,36.69,36.13,36.50,1223800,16.07
+1998-03-16,36.50,36.63,36.13,36.25,1139800,15.96
+1998-03-13,36.63,36.75,36.00,36.56,1354800,16.09
+1998-03-12,36.06,36.44,35.94,36.25,854200,15.96
+1998-03-11,36.44,36.69,35.31,36.19,1374400,15.93
+1998-03-10,36.13,36.81,36.13,36.31,2602200,15.98
+1998-03-09,36.00,36.63,35.88,36.63,2306800,16.13
+1998-03-06,35.94,36.50,35.63,36.00,1684800,15.85
+1998-03-05,36.13,36.38,35.69,35.81,1280800,15.76
+1998-03-04,36.56,36.75,36.25,36.38,680800,16.02
+1998-03-03,36.00,36.94,36.00,36.44,1313400,16.04
+1998-03-02,36.63,36.69,36.00,36.13,965800,15.91
+1998-02-27,36.69,36.81,36.19,36.69,1183200,16.15
+1998-02-26,36.75,36.81,36.31,36.75,867400,16.18
+1998-02-25,36.88,37.19,36.56,36.75,970800,16.18
+1998-02-24,36.94,36.94,36.25,36.69,1457400,16.15
+1998-02-23,36.50,37.25,36.50,36.81,1503200,16.20
+1998-02-20,35.75,36.75,35.38,36.75,1640000,16.18
+1998-02-19,35.56,35.63,35.13,35.38,1693000,15.57
+1998-02-18,35.50,35.81,35.13,35.31,1788400,15.54
+1998-02-17,36.06,36.25,35.56,35.69,2342000,15.68
+1998-02-13,36.75,37.06,35.81,35.94,1898800,15.79
+1998-02-12,35.38,37.19,35.38,37.13,1309400,16.32
+1998-02-11,35.50,35.88,35.38,35.88,1371800,15.77
+1998-02-10,35.38,35.94,35.19,35.63,1498000,15.66
+1998-02-09,35.00,35.38,34.69,35.25,1014000,15.49
+1998-02-06,35.00,35.44,34.63,34.81,893000,15.30
+1998-02-05,35.25,35.88,34.56,34.94,1627400,15.35
+1998-02-04,35.25,35.50,34.88,35.13,1629000,15.44
+1998-02-03,34.75,36.06,34.75,35.69,2101800,15.68
+1998-02-02,33.75,35.56,33.75,35.06,2548400,15.41
+1998-01-30,33.38,33.88,33.00,33.13,1434000,14.56
+1998-01-29,32.81,34.88,32.69,33.63,2433200,14.78
+1998-01-28,32.94,33.00,32.50,32.88,1213600,14.45
+1998-01-27,32.31,33.13,32.31,32.75,1056800,14.39
+1998-01-26,32.94,33.00,32.38,32.44,776400,14.26
+1998-01-23,33.00,33.38,32.38,32.94,1247800,14.48
+1998-01-22,32.50,33.31,32.44,33.19,1257800,14.59
+1998-01-21,33.63,34.06,32.63,32.88,2003200,14.45
+1998-01-20,32.69,33.75,32.44,33.63,1946600,14.78
+1998-01-16,31.87,32.56,31.75,32.44,2031800,14.26
+1998-01-15,31.94,31.94,31.19,31.50,1250000,13.84
+1998-01-14,31.50,32.19,31.12,32.19,1544200,14.15
+1998-01-13,31.37,31.56,30.69,31.25,2669200,13.73
+1998-01-12,29.62,31.37,29.56,31.19,1767800,13.71
+1998-01-09,30.25,30.69,29.94,30.12,1366000,13.24
+1998-01-08,30.62,30.69,30.00,30.06,1557600,13.21
+1998-01-07,30.75,31.19,30.44,30.75,1107000,13.51
+1998-01-06,30.87,31.06,30.50,30.81,934000,13.54
+1998-01-05,31.00,31.44,30.81,31.00,1437800,13.62
+1998-01-02,31.62,31.62,30.19,30.94,1105400,13.60
+1997-12-31,31.25,31.44,30.75,31.37,1344600,13.79
+1997-12-30,29.75,31.44,29.50,31.37,2317000,13.79
+1997-12-29,28.87,29.31,28.75,29.25,1595000,12.85
+1997-12-26,28.56,28.75,28.44,28.50,763600,12.52
+1997-12-24,29.06,29.19,28.00,28.25,1234000,12.41
+1997-12-23,29.75,29.75,29.19,29.50,1251800,12.96
+1997-12-22,29.81,30.12,29.62,29.75,1367200,13.07
+1997-12-19,29.37,30.06,29.12,30.00,2142800,13.18
+1997-12-18,31.25,31.25,29.87,30.12,1203800,13.24
+1997-12-17,30.50,31.31,30.50,31.12,1804400,13.68
+1997-12-16,31.19,31.62,30.00,30.37,2320000,13.35
+1997-12-15,31.87,31.94,31.12,31.56,1768200,13.87
+1997-12-12,33.19,33.25,31.44,31.81,1752200,13.98
+1997-12-11,32.75,33.19,32.50,32.94,1166000,14.48
+1997-12-10,32.56,32.69,32.25,32.63,939800,14.34
+1997-12-09,32.94,33.00,32.63,32.75,772200,14.39
+1997-12-08,33.19,33.63,32.81,32.94,1648600,14.48
+1997-12-05,32.06,33.44,32.00,33.19,1424400,14.59
+1997-12-04,32.94,33.00,32.00,32.31,2053400,14.20
+1997-12-03,33.00,33.19,32.50,33.00,1024600,14.50
+1997-12-02,32.75,33.13,32.69,33.00,869000,14.50
+1997-12-01,32.13,33.13,32.00,33.13,1660400,14.56
+1997-11-28,32.38,32.44,32.19,32.19,686200,14.15
+1997-11-26,32.50,32.88,32.38,32.38,1600800,14.23
+1997-11-25,32.50,32.63,32.25,32.25,1389600,14.17
+1997-11-24,32.63,32.69,32.19,32.44,1215000,14.26
+1997-11-21,32.88,33.13,32.56,32.88,1460400,14.45
+1997-11-20,32.13,33.13,32.13,32.63,1387200,14.34
+1997-11-19,31.50,32.25,31.44,31.94,1290400,14.04
+1997-11-18,31.75,32.00,31.37,31.50,1699800,13.84
+1997-11-17,31.50,32.19,31.31,31.81,1692200,13.98
+1997-11-14,30.31,31.00,29.69,30.94,1899800,13.60
+1997-11-13,30.12,30.44,29.75,30.44,1209200,13.38
+1997-11-12,30.69,30.94,30.25,30.31,1366400,13.29
+1997-11-11,30.75,30.75,30.31,30.69,889600,13.46
+1997-11-10,30.75,30.87,30.06,30.06,1418600,13.18
+1997-11-07,30.62,30.62,29.75,30.31,1571600,13.29
+1997-11-06,30.00,30.81,29.87,30.75,3320400,13.49
+1997-11-05,29.50,30.06,29.37,30.00,2270000,13.16
+1997-11-04,28.62,29.37,28.62,29.37,1218200,12.88
+1997-11-03,28.62,29.12,28.25,28.87,2549800,12.66
+1997-10-31,27.94,28.37,27.69,28.12,1513800,12.33
+1997-10-30,27.12,28.25,26.75,28.00,1781400,12.28
+1997-10-29,28.00,28.19,26.62,27.75,1973200,12.17
+1997-10-28,25.00,28.00,24.12,28.00,4449400,12.28
+1997-10-27,28.06,28.12,26.56,26.62,1624000,11.67
+1997-10-24,28.00,28.81,27.75,28.00,2608600,12.28
+1997-10-23,27.25,27.69,27.06,27.44,3110200,12.03
+1997-10-22,28.25,28.25,27.50,27.75,1640200,12.17
+1997-10-21,27.37,28.12,27.37,28.06,1296400,12.31
+1997-10-20,27.06,27.62,26.94,27.50,1260600,12.06
+1997-10-17,27.56,27.56,26.94,26.94,1833400,11.81
+1997-10-16,27.75,28.00,27.25,27.56,1603200,12.09
+1997-10-15,27.81,28.25,27.56,27.56,1426400,12.09
+1997-10-14,28.62,28.94,27.81,28.06,1601800,12.31
+1997-10-13,28.25,28.56,28.00,28.50,1464800,12.50
+1997-10-10,27.31,27.37,27.00,27.25,1295800,11.95
+1997-10-09,28.00,28.06,27.25,27.44,1322800,12.03
+1997-10-08,28.56,28.56,28.06,28.25,1462200,12.39
+1997-10-07,28.44,28.69,28.25,28.56,1506200,12.53
+1997-10-06,28.00,28.62,27.94,28.62,2133000,12.55
+1997-10-03,27.75,27.94,27.37,27.87,2431800,12.22
+1997-10-02,26.19,27.50,26.12,27.44,2497600,12.03
+1997-10-01,25.62,26.31,25.62,26.12,1631000,11.46
+1997-09-30,26.37,26.50,25.56,25.62,2362800,11.24
+1997-09-29,26.00,26.62,25.94,26.19,1850000,11.49
+1997-09-26,26.37,26.56,25.87,25.94,2303000,11.38
+1997-09-25,26.19,26.37,26.00,26.00,1771600,11.40
+1997-09-24,26.56,26.75,26.06,26.19,1655800,11.49
+1997-09-23,27.00,27.06,26.31,26.56,2294000,11.65
+1997-09-22,27.62,27.87,27.31,27.31,1439000,11.98
+1997-09-19,27.25,27.87,27.06,27.37,2143200,12.00
+1997-09-18,27.06,27.62,27.00,27.25,1332600,11.95
+1997-09-17,27.75,27.87,27.12,27.25,1744400,11.95
+1997-09-16,26.75,27.69,26.75,27.31,2064000,11.98
+1997-09-15,26.94,27.25,26.50,26.62,1486000,11.67
+1997-09-12,27.00,27.12,25.87,26.94,2131600,11.81
+1997-09-11,26.37,26.50,25.69,26.31,2470400,11.54
+1997-09-10,27.06,27.19,26.12,26.12,1564600,11.46
+1997-09-09,27.25,27.44,27.06,27.12,1542200,11.89
+1997-09-08,27.87,28.12,27.25,27.50,1028400,12.06
+1997-09-05,27.94,28.00,27.44,27.62,1370200,12.11
+1997-09-04,27.50,27.75,27.25,27.56,1370200,12.09
+1997-09-03,27.50,27.81,27.25,27.56,1791000,12.09
+1997-09-02,26.94,27.75,26.94,27.31,1415400,11.98
+1997-08-29,27.19,27.44,26.94,26.94,1160600,11.81
+1997-08-28,27.31,27.75,27.00,27.19,1626000,11.92
+1997-08-27,27.50,27.62,27.12,27.44,1662200,12.03
+1997-08-26,27.44,28.19,27.37,28.00,1407400,12.28
+1997-08-25,27.94,28.06,27.12,27.31,1473400,11.98
+1997-08-22,27.12,27.69,26.62,27.69,1761800,12.14
+1997-08-21,28.00,28.19,27.12,27.12,1427800,11.89
+1997-08-20,27.87,28.25,27.75,28.06,1415800,12.31
+1997-08-19,27.62,28.06,27.56,27.81,1933800,12.20
+1997-08-18,26.50,27.37,26.12,27.37,1689200,11.98
+1997-08-15,27.50,27.56,26.50,26.50,2154200,11.60
+1997-08-14,28.00,28.12,27.37,27.69,1435200,12.12
+1997-08-13,28.31,28.56,27.31,27.81,2260400,12.17
+1997-08-12,29.12,29.37,28.06,28.12,2213800,12.31
+1997-08-11,28.62,29.25,28.06,28.62,2324400,12.52
+1997-08-08,57.00,57.25,56.00,56.94,2082400,12.46
+1997-08-07,58.06,58.50,57.50,57.63,1809200,12.61
+1997-08-06,57.75,58.13,57.25,57.75,2278400,12.64
+1997-08-05,57.38,57.88,57.13,57.38,1200400,12.55
+1997-08-04,57.13,57.88,57.06,57.44,1760400,12.57
+1997-08-01,56.25,57.63,56.00,57.19,2399200,12.51
+1997-07-31,57.75,58.00,56.50,56.50,2223200,12.36
+1997-07-30,57.13,57.88,57.00,57.75,1611600,12.64
+1997-07-29,57.63,57.69,56.13,56.88,2464000,12.45
+1997-07-28,58.13,58.38,57.50,57.75,1140000,12.64
+1997-07-25,59.06,59.13,57.25,58.00,1319600,12.69
+1997-07-24,57.63,59.06,56.75,59.06,1508400,12.92
+1997-07-23,58.00,58.19,57.25,57.44,1809200,12.57
+1997-07-22,56.38,58.00,56.38,58.00,1971600,12.69
+1997-07-21,56.63,56.75,55.88,56.00,2148000,12.25
+1997-07-18,57.63,57.75,56.56,57.13,2083200,12.50
+1997-07-17,58.81,58.81,57.50,58.00,1752400,12.69
+1997-07-16,58.69,59.25,58.50,58.81,1924800,12.87
+1997-07-15,59.38,59.63,58.56,58.56,1774400,12.81
+1997-07-14,58.25,59.88,58.25,59.25,2091200,12.96
+1997-07-11,58.75,59.00,57.31,58.31,2132400,12.76
+1997-07-10,57.50,59.13,57.50,58.63,3446000,12.83
+1997-07-09,56.75,59.75,55.75,57.50,7681600,12.58
+1997-07-08,57.00,57.44,56.38,56.75,1640800,12.42
+1997-07-07,58.25,58.25,56.75,56.81,2745200,12.43
+1997-07-03,58.00,58.38,57.38,58.00,2396400,12.69
+1997-07-02,54.88,56.25,54.56,56.25,2491200,12.31
+1997-07-01,53.50,54.75,52.81,54.31,2366400,11.88
+1997-06-30,51.75,54.00,51.75,53.63,2317600,11.73
+1997-06-27,51.50,51.75,50.75,50.81,2244400,11.12
+1997-06-26,52.13,53.00,51.00,51.13,2412400,11.19
+1997-06-25,52.00,53.50,52.00,52.00,1532400,11.38
+1997-06-24,51.88,52.38,51.19,52.38,1925200,11.46
+1997-06-23,52.88,52.88,51.75,51.88,1952000,11.35
+1997-06-20,51.63,53.13,51.63,53.13,2304800,11.62
+1997-06-19,51.88,52.13,51.25,51.38,2140400,11.24
+1997-06-18,50.88,52.00,50.50,51.88,1404400,11.35
+1997-06-17,50.38,51.50,50.25,51.13,1888800,11.19
+1997-06-16,50.00,50.75,49.75,50.63,1264800,11.08
+1997-06-13,50.00,50.13,49.50,50.00,2411200,10.94
+1997-06-12,48.88,49.75,48.63,49.75,1510400,10.89
+1997-06-11,48.13,48.63,48.00,48.50,1004400,10.61
+1997-06-10,47.88,48.38,47.88,48.13,1306800,10.53
+1997-06-09,47.63,48.25,47.63,48.00,1726000,10.50
+1997-06-06,46.75,47.75,46.75,47.63,1859200,10.42
+1997-06-05,46.63,47.25,46.63,46.88,964800,10.26
+1997-06-04,46.88,47.00,46.50,46.63,940800,10.20
+1997-06-03,46.50,47.38,46.38,47.00,1056400,10.28
+1997-06-02,46.88,46.88,46.38,46.63,656000,10.20
+1997-05-30,46.13,46.88,46.00,46.75,1006800,10.23
+1997-05-29,46.50,46.75,46.25,46.50,1604400,10.17
+1997-05-28,45.63,46.25,45.50,46.13,1123600,10.09
+1997-05-27,45.50,46.00,45.13,46.00,1881600,10.06
+1997-05-23,45.88,46.25,45.63,45.88,1016400,10.04
+1997-05-22,45.75,45.75,45.38,45.50,848800,9.96
+1997-05-21,46.13,46.13,45.25,45.63,1660400,9.98
+1997-05-20,45.75,46.00,45.38,46.00,1438800,10.06
+1997-05-19,45.75,46.25,45.63,46.13,878800,10.07
+1997-05-16,46.00,46.25,45.50,46.00,1384800,10.04
+1997-05-15,44.88,46.25,44.63,46.25,1240400,10.09
+1997-05-14,46.00,46.38,44.88,45.25,1979600,9.87
+1997-05-13,46.63,46.75,45.25,45.75,1570400,9.98
+1997-05-12,46.63,46.75,45.88,46.38,1068000,10.12
+1997-05-09,46.00,46.25,45.25,46.00,1172800,10.04
+1997-05-08,45.75,46.38,45.38,45.75,1896400,9.98
+1997-05-07,47.00,47.13,46.13,46.25,1061600,10.09
+1997-05-06,47.00,47.63,46.88,46.88,1902800,10.23
+1997-05-05,46.50,47.38,46.25,47.25,1773600,10.31
+1997-05-02,45.88,46.50,45.63,46.38,1124000,10.12
+1997-05-01,45.75,46.00,45.38,45.75,1630800,9.98
+1997-04-30,45.50,46.38,45.38,46.00,2126400,10.04
+1997-04-29,44.75,45.88,44.75,45.50,2659200,9.93
+1997-04-28,43.50,44.63,43.50,44.50,1269200,9.71
+1997-04-25,43.75,43.88,43.38,43.63,642800,9.52
+1997-04-24,43.38,43.75,42.88,43.63,1374000,9.52
+1997-04-23,43.88,43.88,43.00,43.25,882000,9.44
+1997-04-22,42.63,43.88,42.38,43.75,1292800,9.55
+1997-04-21,43.00,43.50,42.50,42.63,1132400,9.30
+1997-04-18,43.13,43.38,43.00,43.13,1376800,9.41
+1997-04-17,43.25,43.63,43.00,43.13,1243200,9.41
+1997-04-16,41.88,43.50,41.63,43.50,2110800,9.49
+1997-04-15,41.88,42.38,41.88,42.00,1458000,9.17
+1997-04-14,40.63,41.38,39.63,41.38,2393600,9.03
+1997-04-11,41.75,42.00,40.88,41.13,1290000,8.98
+1997-04-10,42.25,42.38,41.75,41.75,760400,9.11
+1997-04-09,42.75,42.75,42.38,42.50,830000,9.27
+1997-04-08,41.88,42.88,41.75,42.88,860000,9.36
+1997-04-07,42.00,42.13,41.75,41.75,722000,9.11
+1997-04-04,40.88,42.38,40.75,42.13,1566400,9.19
+1997-04-03,40.63,41.25,40.63,41.25,1056400,9.00
+1997-04-02,41.63,42.00,40.88,41.13,1249200,8.98
+1997-04-01,41.63,42.38,41.38,42.00,1697600,9.17
+1997-03-31,42.50,42.63,41.63,41.88,1760400,9.14
+1997-03-27,43.88,43.88,42.50,42.88,1110400,9.36
+1997-03-26,43.13,44.00,42.88,43.88,1461200,9.58
+1997-03-25,43.88,44.00,43.25,43.25,1448800,9.44
+1997-03-24,43.00,44.00,43.00,44.00,1085200,9.60
+1997-03-21,43.13,43.13,42.50,43.00,1570000,9.38
+1997-03-20,43.00,43.00,42.38,42.75,865200,9.33
+1997-03-19,43.38,43.63,42.63,43.00,845600,9.38
+1997-03-18,43.75,44.00,43.00,43.50,1776400,9.49
+1997-03-17,42.88,43.63,42.63,43.50,956000,9.49
+1997-03-14,42.25,43.13,42.25,43.13,1342000,9.41
+1997-03-13,43.63,43.63,42.13,42.38,1018400,9.25
+1997-03-12,43.75,44.00,43.00,43.63,1798800,9.52
+1997-03-11,43.50,44.38,43.50,44.00,2862000,9.60
+1997-03-10,43.63,43.63,43.25,43.25,1406400,9.44
+1997-03-07,42.88,43.88,42.75,43.88,1368000,9.58
+1997-03-06,42.75,43.00,42.50,42.75,1353200,9.33
+1997-03-05,42.50,42.75,42.25,42.63,1005200,9.30
+1997-03-04,42.63,42.75,42.25,42.50,1376400,9.27
+1997-03-03,42.25,42.88,42.13,42.75,1195200,9.33
+1997-02-28,43.00,43.13,42.63,42.75,1211600,9.33
+1997-02-27,43.13,43.63,43.00,43.13,1304000,9.41
+1997-02-26,43.38,43.38,42.63,43.00,1216400,9.38
+1997-02-25,43.00,43.50,42.75,43.25,1964800,9.44
+1997-02-24,42.38,43.25,42.25,43.00,1857600,9.38
+1997-02-21,41.50,42.25,41.38,42.25,1297200,9.22
+1997-02-20,41.88,42.00,41.25,41.38,1291200,9.03
+1997-02-19,42.63,43.00,42.00,42.13,1555200,9.19
+1997-02-18,43.13,43.38,42.75,42.88,1398400,9.33
+1997-02-14,43.75,44.00,43.38,43.38,1212400,9.44
+1997-02-13,43.88,44.13,43.38,43.63,1339200,9.49
+1997-02-12,42.00,43.63,42.00,43.63,2120000,9.49
+1997-02-11,42.38,42.38,41.63,42.25,1475600,9.19
+1997-02-10,43.38,43.63,42.25,42.38,1522400,9.22
+1997-02-07,42.88,43.63,42.38,43.25,1401200,9.41
+1997-02-06,42.25,42.88,42.25,42.88,1919200,9.33
+1997-02-05,42.00,42.75,41.63,42.00,1696400,9.14
+1997-02-04,41.50,42.00,41.38,41.63,1024000,9.06
+1997-02-03,41.25,41.50,40.75,41.38,1543200,9.01
+1997-01-31,41.00,42.25,40.88,41.13,2044400,8.95
+1997-01-30,40.50,40.75,40.38,40.75,1055200,8.87
+1997-01-29,39.38,40.25,39.13,40.13,1954400,8.73
+1997-01-28,40.00,40.00,39.13,39.38,2048800,8.57
+1997-01-27,39.63,40.25,39.25,39.25,1701600,8.54
+1997-01-24,40.75,40.75,39.63,39.75,2134000,8.65
+1997-01-23,41.50,42.50,40.88,40.88,1473200,8.90
+1997-01-22,41.38,42.00,40.88,41.38,1863200,9.01
+1997-01-21,40.50,41.75,40.50,41.13,1401600,8.95
+1997-01-20,41.38,41.50,41.00,41.00,1072000,8.92
+1997-01-17,41.00,41.63,41.00,41.38,1476000,9.01
+1997-01-16,40.25,41.25,40.13,40.88,2140400,8.90
+1997-01-15,39.75,40.25,39.63,40.00,1863600,8.70
+1997-01-14,39.75,40.25,39.63,40.00,1896400,8.70
+1997-01-13,39.25,39.63,38.50,39.50,1598400,8.60
+1997-01-10,39.38,39.38,39.00,39.25,2257600,8.54
+1997-01-09,39.13,39.88,39.00,39.63,2596000,8.62
+1997-01-08,40.00,40.00,38.75,39.25,3342000,8.54
+1997-01-07,39.88,40.00,39.63,39.88,2556400,8.68
+1997-01-06,40.50,40.75,39.88,40.00,1860400,8.70
+1997-01-03,39.88,41.13,39.88,40.13,2470400,8.73
+1997-01-02,40.00,40.00,39.25,39.63,1734800,8.62
+1996-12-31,41.13,41.13,40.00,40.25,872800,8.76
+1996-12-30,41.00,41.25,41.00,41.13,835600,8.95
+1996-12-27,40.88,40.88,40.50,40.75,464800,8.87
+1996-12-26,40.25,40.75,40.25,40.75,673600,8.87
+1996-12-24,40.00,40.13,39.88,40.13,534400,8.73
+1996-12-23,40.25,40.50,39.50,39.88,1010400,8.68
+1996-12-20,41.00,41.00,40.00,40.50,2734000,8.81
+1996-12-19,40.25,40.38,39.50,39.75,1473200,8.65
+1996-12-18,39.75,40.13,39.75,40.13,1139600,8.73
+1996-12-17,38.75,39.75,38.75,39.63,1637600,8.62
+1996-12-16,39.38,39.63,38.75,38.88,1102800,8.46
+1996-12-13,39.38,39.50,39.00,39.50,1871600,8.60
+1996-12-12,39.88,40.00,39.25,39.38,1550800,8.57
+1996-12-11,39.75,40.25,39.50,39.75,1871200,8.65
+1996-12-10,40.00,41.00,40.00,40.25,1704800,8.76
+1996-12-09,39.50,40.63,39.25,40.25,1919600,8.76
+1996-12-06,39.50,39.88,38.75,38.88,3155200,8.46
+1996-12-05,40.75,40.88,39.81,40.00,2440800,8.70
+1996-12-04,41.13,41.25,40.63,41.00,1538000,8.92
+1996-12-03,41.38,41.88,41.38,41.50,977200,9.03
+1996-12-02,41.63,41.88,41.13,41.50,1108400,9.03
+1996-11-29,41.88,42.00,41.75,41.75,477200,9.09
+1996-11-27,41.88,42.00,41.63,41.75,988000,9.09
+1996-11-26,42.25,42.38,41.75,41.88,1664000,9.11
+1996-11-25,42.38,42.50,41.88,42.38,5111200,9.22
+1996-11-22,42.50,42.50,41.88,42.25,2002800,9.19
+1996-11-21,43.00,43.00,42.38,42.50,2418800,9.25
+1996-11-20,42.25,43.25,42.25,42.75,2890000,9.30
+1996-11-19,43.00,43.63,42.25,42.50,2825200,9.25
+1996-11-18,42.00,43.00,41.75,42.88,3689200,9.33
+1996-11-15,41.50,42.63,41.00,42.38,4389200,9.22
+1996-11-14,40.88,40.88,40.38,40.75,1811600,8.87
+1996-11-13,39.75,41.00,39.75,40.63,1463600,8.84
+1996-11-12,40.50,40.50,39.50,40.00,1216800,8.70
+1996-11-11,39.88,40.63,39.75,40.50,2065200,8.81
+1996-11-08,40.00,40.00,39.63,39.75,991200,8.65
+1996-11-07,40.00,40.25,39.75,39.75,2456000,8.65
+1996-11-06,40.00,40.75,40.00,40.25,3023200,8.73
+1996-11-05,39.00,39.88,39.00,39.75,3264800,8.62
+1996-11-04,38.75,39.00,38.63,38.75,3174400,8.41
+1996-11-01,38.00,38.63,37.75,38.50,3447200,8.35
+1996-10-31,36.38,38.00,36.38,37.75,2083600,8.19
+1996-10-30,37.13,37.38,36.25,36.25,1878000,7.87
+1996-10-29,37.00,37.38,36.63,37.25,1336800,8.08
+1996-10-28,37.38,37.63,36.75,36.75,1016400,7.97
+1996-10-25,36.75,37.75,36.63,37.13,950000,8.06
+1996-10-24,37.13,37.38,37.00,37.00,889600,8.03
+1996-10-23,37.25,37.50,37.00,37.25,1272800,8.08
+1996-10-22,37.88,38.00,37.38,37.50,581200,8.14
+1996-10-21,38.00,38.38,37.63,37.88,726400,8.22
+1996-10-18,37.88,38.13,37.50,37.88,968400,8.22
+1996-10-17,37.25,38.25,37.25,37.75,1620400,8.19
+1996-10-16,36.75,37.38,36.63,37.38,738000,8.11
+1996-10-15,37.00,37.00,36.13,36.75,1339200,7.97
+1996-10-14,37.13,37.25,36.88,36.88,834800,8.00
+1996-10-11,36.88,37.25,36.75,37.00,1024400,8.03
+1996-10-10,36.75,37.00,36.63,37.00,1041200,8.03
+1996-10-09,37.00,37.13,36.38,36.75,1162400,7.97
+1996-10-08,36.75,37.38,36.63,37.13,892000,8.06
+1996-10-07,36.25,36.88,36.25,36.63,1543600,7.95
+1996-10-04,36.75,37.88,36.63,37.38,1095600,8.11
+1996-10-03,36.63,36.75,36.25,36.63,1616800,7.95
+1996-10-02,36.88,37.25,36.50,36.63,2128000,7.95
+1996-10-01,37.13,37.25,36.63,36.75,1745600,7.97
+1996-09-30,37.13,37.63,36.88,37.00,1801200,8.03
+1996-09-27,36.50,37.25,36.25,37.13,1566400,8.06
+1996-09-26,36.25,36.50,35.88,36.13,1577600,7.84
+1996-09-25,36.88,37.38,36.00,36.13,2463600,7.84
+1996-09-24,36.13,37.00,35.75,36.88,1514000,8.00
+1996-09-23,35.75,36.25,35.50,35.88,1288400,7.78
+1996-09-20,36.25,36.38,36.13,36.13,1766800,7.84
+1996-09-19,35.75,36.25,35.75,36.25,971200,7.87
+1996-09-18,35.88,36.13,35.75,36.00,1321200,7.81
+1996-09-17,36.13,36.25,35.38,36.00,1003600,7.81
+1996-09-16,36.00,36.38,35.63,36.13,1499200,7.84
+1996-09-13,36.50,36.63,35.88,36.00,1939200,7.81
+1996-09-12,35.25,36.00,35.00,36.00,1910800,7.81
+1996-09-11,34.75,35.13,34.50,35.13,1694400,7.62
+1996-09-10,34.63,34.88,34.00,34.63,1622000,7.51
+1996-09-09,34.25,35.00,34.00,34.88,1702800,7.57
+1996-09-06,33.00,34.00,32.75,34.00,1086400,7.38
+1996-09-05,33.63,33.75,33.00,33.00,1266400,7.16
+1996-09-04,33.38,33.63,32.88,33.63,1730400,7.30
+1996-09-03,32.75,33.75,32.38,33.25,1362000,7.21
+1996-08-30,33.00,33.13,32.75,32.88,997200,7.13
+1996-08-29,33.63,33.63,32.75,33.13,882000,7.19
+1996-08-28,33.88,34.25,33.75,33.75,1122000,7.32
+1996-08-27,33.75,34.25,33.63,34.13,776800,7.41
+1996-08-26,33.88,34.00,33.63,33.88,579600,7.35
+1996-08-23,33.63,34.13,33.50,34.13,850400,7.41
+1996-08-22,34.13,34.38,33.63,33.75,1125600,7.32
+1996-08-21,34.63,34.63,33.88,34.00,976000,7.38
+1996-08-20,34.63,34.75,34.50,34.63,552400,7.51
+1996-08-19,34.63,34.75,34.50,34.75,534400,7.54
+1996-08-16,34.50,34.88,34.50,34.63,598400,7.49
+1996-08-15,34.75,35.00,34.13,34.50,690800,7.46
+1996-08-14,34.38,35.13,34.25,34.88,1382800,7.54
+1996-08-13,34.88,34.88,34.38,34.50,859600,7.46
+1996-08-12,33.88,34.88,33.63,34.75,1343600,7.52
+1996-08-09,34.13,34.25,33.75,33.88,774800,7.33
+1996-08-08,34.13,34.25,33.38,33.63,700000,7.27
+1996-08-07,34.00,34.75,33.88,34.13,2456800,7.38
+1996-08-06,33.75,34.00,33.63,33.88,843600,7.33
+1996-08-05,33.50,34.38,33.38,34.13,2445600,7.38
+1996-08-02,32.50,33.50,32.38,33.38,2699600,7.22
+1996-08-01,31.87,32.63,31.75,32.63,1832000,7.06
+1996-07-31,31.12,31.87,30.87,31.75,1884800,6.87
+1996-07-30,31.62,31.62,30.62,30.87,2157600,6.68
+1996-07-29,31.25,31.50,31.25,31.37,858400,6.78
+1996-07-26,31.25,31.87,30.87,31.62,1357200,6.84
+1996-07-25,31.00,31.25,30.87,31.00,1396400,6.70
+1996-07-24,30.75,31.25,30.62,30.75,2641600,6.65
+1996-07-23,32.00,32.38,31.37,31.37,1088400,6.78
+1996-07-22,32.63,32.63,31.75,31.87,1020800,6.89
+1996-07-19,32.50,32.50,31.50,32.50,1316800,7.03
+1996-07-18,32.00,32.63,31.62,31.62,1687200,6.84
+1996-07-17,31.50,31.87,30.87,31.62,2276400,6.84
+1996-07-16,31.75,31.75,30.00,31.37,2877600,6.78
+1996-07-15,32.63,32.63,32.00,32.25,1474800,6.98
+1996-07-12,32.13,32.63,32.00,32.50,1385200,7.03
+1996-07-11,32.63,32.75,31.87,32.25,1736800,6.98
+1996-07-10,32.63,32.75,32.13,32.63,1232000,7.06
+1996-07-09,32.75,33.00,32.50,32.75,820800,7.08
+1996-07-08,32.75,32.88,32.25,32.38,854000,7.00
+1996-07-05,33.13,33.25,32.88,32.88,440000,7.11
+1996-07-03,33.63,33.75,33.38,33.38,815600,7.22
+1996-07-02,33.75,33.88,33.63,33.63,1076400,7.27
+1996-07-01,33.75,33.75,33.38,33.63,1614000,7.27
+1996-06-28,33.75,34.00,33.50,33.50,1260400,7.25
+1996-06-27,33.63,34.00,33.38,33.63,1364800,7.27
+1996-06-26,34.00,34.13,33.50,33.88,1509200,7.33
+1996-06-25,33.63,34.38,33.50,34.25,1940000,7.41
+1996-06-24,33.00,33.50,32.88,33.38,2039600,7.22
+1996-06-21,32.88,33.00,32.63,32.88,2324400,7.11
+1996-06-20,33.00,33.25,32.75,33.00,1505200,7.14
+1996-06-19,33.25,33.75,32.88,32.88,1592400,7.11
+1996-06-18,33.25,33.88,33.25,33.38,904800,7.22
+1996-06-17,32.63,33.88,32.63,33.50,1400000,7.25
+1996-06-14,32.63,32.88,32.50,32.75,854800,7.08
+1996-06-13,32.88,33.00,32.63,32.75,726000,7.08
+1996-06-12,33.25,33.25,32.75,32.75,1219200,7.08
+1996-06-11,33.75,34.00,33.25,33.38,1438000,7.22
+1996-06-10,33.50,34.00,33.38,33.75,1465200,7.30
+1996-06-07,32.63,33.50,32.50,33.38,1354400,7.22
+1996-06-06,33.25,33.38,32.63,32.88,946400,7.11
+1996-06-05,33.25,33.38,32.88,33.38,1235600,7.22
+1996-06-04,31.75,33.25,31.50,33.13,2779200,7.17
+1996-06-03,31.62,31.87,31.37,31.50,2060800,6.81
+1996-05-31,32.25,32.50,31.87,31.87,1444400,6.89
+1996-05-30,32.13,32.25,31.37,32.25,3226400,6.98
+1996-05-29,32.75,33.13,32.13,32.13,2636800,6.95
+1996-05-28,34.13,34.13,32.88,32.88,1754000,7.11
+1996-05-24,34.38,34.38,33.25,34.00,1328000,7.35
+1996-05-23,35.00,35.00,33.00,34.13,1683200,7.38
+1996-05-22,34.25,35.00,34.25,34.88,1684000,7.54
+1996-05-21,33.63,34.38,33.63,34.38,1662000,7.44
+1996-05-20,33.75,33.75,33.38,33.75,1425200,7.30
+1996-05-17,33.50,33.88,33.50,33.63,1319600,7.25
+1996-05-16,33.50,33.63,33.13,33.50,862800,7.22
+1996-05-15,33.13,34.00,33.00,33.50,1346400,7.22
+1996-05-14,33.88,34.00,32.75,33.13,1570000,7.14
+1996-05-13,32.50,34.00,32.38,33.88,1942000,7.30
+1996-05-10,31.87,32.50,31.50,32.25,2265600,6.95
+1996-05-09,31.00,32.13,31.00,31.62,1623600,6.82
+1996-05-08,30.75,31.00,30.25,30.87,1676800,6.65
+1996-05-07,30.75,31.25,30.75,30.87,1157600,6.65
+1996-05-06,31.25,31.25,30.87,30.87,1600800,6.65
+1996-05-03,31.50,31.62,31.12,31.12,1660000,6.71
+1996-05-02,31.62,31.87,31.12,31.25,1336800,6.74
+1996-05-01,32.00,32.75,31.87,32.00,1123600,6.90
+1996-04-30,32.38,32.38,31.87,32.00,781200,6.90
+1996-04-29,31.75,32.38,31.75,32.25,1027600,6.95
+1996-04-26,31.62,31.87,31.50,31.62,1619200,6.82
+1996-04-25,32.25,32.38,31.62,31.75,1198800,6.84
+1996-04-24,32.00,32.75,31.75,32.25,1127600,6.95
+1996-04-23,31.75,32.00,31.62,32.00,1185600,6.90
+1996-04-22,31.62,32.00,31.62,31.62,870400,6.82
+1996-04-19,31.25,32.00,31.12,31.50,2200400,6.79
+1996-04-18,32.00,32.25,31.12,31.25,1344800,6.74
+1996-04-17,31.62,32.25,31.50,32.00,1898800,6.90
+1996-04-16,31.62,31.87,31.50,31.62,1283200,6.82
+1996-04-15,31.75,31.87,31.37,31.62,1388000,6.82
+1996-04-12,31.50,32.25,31.50,31.75,2046800,6.84
+1996-04-11,31.50,31.62,30.37,31.37,2866800,6.76
+1996-04-10,32.63,32.63,31.37,31.50,2124400,6.79
+1996-04-09,32.63,32.75,32.38,32.50,1584000,7.01
+1996-04-08,34.00,34.00,32.38,32.50,2510400,7.01
+1996-04-04,33.38,34.38,33.25,34.25,1650000,7.38
+1996-04-03,33.38,33.50,33.13,33.25,1415200,7.17
+1996-04-02,33.25,33.88,33.00,33.88,1559600,7.30
+1996-04-01,32.38,33.00,32.38,33.00,1359600,7.11
+1996-03-29,33.13,33.25,32.50,32.63,2388400,7.03
+1996-03-28,33.13,33.25,32.88,33.00,1825600,7.11
+1996-03-27,34.38,34.38,33.25,33.50,1428800,7.22
+1996-03-26,33.75,34.13,33.63,33.88,1390000,7.30
+1996-03-25,34.00,34.25,33.38,34.00,2084000,7.33
+1996-03-22,33.13,33.75,33.13,33.75,1469600,7.28
+1996-03-21,32.88,33.13,32.75,33.00,1652400,7.11
+1996-03-20,33.13,33.38,32.63,32.75,1628400,7.06
+1996-03-19,33.50,33.63,32.75,33.00,1441200,7.11
+1996-03-18,32.63,33.13,32.50,33.13,1497200,7.14
+1996-03-15,32.75,32.88,32.25,32.38,1832000,6.98
+1996-03-14,32.50,33.25,32.13,32.75,1688000,7.06
+1996-03-13,33.13,33.25,32.25,32.38,1848000,6.98
+1996-03-12,32.88,33.13,32.38,33.00,1902800,7.11
+1996-03-11,33.00,33.00,32.63,32.88,1937200,7.09
+1996-03-08,33.88,33.88,32.75,33.00,2332000,7.11
+1996-03-07,33.00,34.25,33.00,34.13,1845200,7.36
+1996-03-06,34.50,34.63,33.00,33.13,1862400,7.14
+1996-03-05,34.00,34.50,33.88,34.38,1495600,7.41
+1996-03-04,33.00,34.50,33.00,34.13,2700400,7.36
+1996-03-01,33.25,33.50,32.75,33.13,1955200,7.14
+1996-02-29,33.00,33.38,32.88,33.00,1189200,7.11
+1996-02-28,33.88,34.00,33.25,33.38,1181200,7.20
+1996-02-27,33.75,33.88,33.38,33.38,1751600,7.20
+1996-02-26,34.75,34.88,33.50,33.50,1938400,7.22
+1996-02-23,35.50,35.75,34.38,35.00,2166000,7.55
+1996-02-22,34.50,35.38,34.50,35.38,2400400,7.63
+1996-02-21,34.13,34.88,34.13,34.88,2038000,7.52
+1996-02-20,34.38,34.75,34.25,34.38,1021600,7.41
+1996-02-16,34.88,35.00,34.50,34.75,1469600,7.47
+1996-02-15,35.25,35.38,34.50,34.88,2300000,7.50
+1996-02-14,35.38,35.75,35.13,35.25,1745200,7.57
+1996-02-13,35.88,36.00,35.25,35.50,2282800,7.63
+1996-02-12,35.88,36.38,35.88,36.38,1845600,7.82
+1996-02-09,35.88,36.00,35.50,35.63,1277600,7.66
+1996-02-08,35.50,35.88,35.25,35.88,3258400,7.71
+1996-02-07,35.50,35.75,35.25,35.50,3294400,7.63
+1996-02-06,35.25,35.63,34.88,35.38,4525600,7.60
+1996-02-05,34.75,35.00,34.50,34.88,2418800,7.50
+1996-02-02,35.00,35.25,34.50,34.63,3333200,7.44
+1996-02-01,34.88,36.13,34.81,36.13,2194400,7.76
+1996-01-31,34.50,35.38,34.38,34.88,4321600,7.50
+1996-01-30,33.25,34.25,33.13,34.25,1230000,7.36
+1996-01-29,33.50,33.75,32.88,33.13,841600,7.12
+1996-01-26,33.00,33.63,32.75,33.50,1270800,7.20
+1996-01-25,33.00,33.00,32.50,32.75,2222000,7.04
+1996-01-24,32.75,33.00,32.63,33.00,1479200,7.09
+1996-01-23,33.25,33.75,32.50,32.50,1832800,6.98
+1996-01-22,33.25,33.75,33.00,33.50,2488000,7.20
+1996-01-19,32.25,33.63,32.13,33.25,3333600,7.15
+1996-01-18,31.87,32.25,31.50,32.25,3417600,6.93
+1996-01-17,30.75,31.75,30.75,31.50,2569600,6.77
+1996-01-16,30.75,30.87,30.00,30.62,2388000,6.58
+1996-01-15,30.50,30.62,30.37,30.50,1302400,6.55
+1996-01-12,30.25,30.75,30.12,30.62,2144000,6.58
+1996-01-11,30.00,30.25,29.75,30.00,3013600,6.45
+1996-01-10,30.00,30.50,29.87,30.00,2629200,6.45
+1996-01-09,30.62,30.75,30.12,30.25,1606400,6.50
+1996-01-08,30.62,30.87,30.50,30.50,817600,6.55
+1996-01-05,29.37,30.75,29.25,30.75,4696800,6.61
+1996-01-04,29.87,30.12,29.12,29.62,2717200,6.37
+1996-01-03,30.25,30.62,30.00,30.00,1956800,6.45
+1996-01-02,29.87,31.25,29.87,30.12,4125600,6.47
+1995-12-29,29.87,30.00,29.62,29.87,2620000,6.42
+1995-12-28,28.87,29.62,28.75,29.62,2518800,6.37
+1995-12-27,28.75,28.87,28.50,28.87,1032800,6.20
+1995-12-26,29.37,29.50,28.62,28.62,947600,6.15
+1995-12-22,28.75,29.62,28.75,29.25,1094400,6.29
+1995-12-21,28.50,28.75,28.37,28.50,1192400,6.12
+1995-12-20,28.87,29.62,28.50,28.75,1542000,6.18
+1995-12-19,28.62,29.25,28.62,28.75,1956400,6.18
+1995-12-18,29.12,29.25,28.50,28.62,1743600,6.15
+1995-12-15,28.87,29.50,28.62,29.12,3953600,6.26
+1995-12-14,29.25,29.25,28.50,28.62,3025200,6.15
+1995-12-13,29.87,30.00,29.00,29.25,2610000,6.29
+1995-12-12,29.62,29.87,28.75,29.75,2042400,6.39
+1995-12-11,30.25,30.37,29.50,29.50,1794400,6.34
+1995-12-08,30.25,30.37,30.12,30.12,1306400,6.47
+1995-12-07,29.87,30.37,29.75,30.12,1530800,6.47
+1995-12-06,30.50,30.62,29.87,30.00,2550800,6.45
+1995-12-05,30.00,30.87,30.00,30.37,2727200,6.53
+1995-12-04,30.12,30.37,29.87,29.87,1697600,6.42
+1995-12-01,29.37,30.00,29.25,30.00,1937600,6.45
+1995-11-30,29.87,30.00,28.87,29.25,2612400,6.29
+1995-11-29,30.37,30.50,29.37,29.62,1531600,6.37
+1995-11-28,29.87,30.50,29.75,30.37,1570400,6.53
+1995-11-27,30.50,30.62,30.00,30.00,1228400,6.45
+1995-11-24,30.50,30.50,30.37,30.37,2671200,6.53
+1995-11-22,30.87,30.87,30.37,30.50,4290000,6.55
+1995-11-21,30.00,30.62,30.00,30.50,1264800,6.55
+1995-11-20,30.50,30.62,29.75,29.87,1583200,6.42
+1995-11-17,31.25,31.25,30.25,30.50,2110000,6.55
+1995-11-16,30.00,31.37,30.00,31.25,2680800,6.72
+1995-11-15,29.12,29.87,29.00,29.87,1557600,6.42
+1995-11-14,29.00,29.00,28.75,29.00,1258800,6.23
+1995-11-13,29.25,29.25,28.75,28.87,1320400,6.20
+1995-11-10,28.75,29.25,28.62,29.12,1500400,6.26
+1995-11-09,29.50,29.50,28.75,28.87,1697600,6.20
+1995-11-08,29.50,29.62,29.25,29.50,1009600,6.32
+1995-11-07,29.12,29.62,29.12,29.62,1298800,6.34
+1995-11-06,28.87,29.12,28.62,29.00,818800,6.21
+1995-11-03,29.12,29.25,28.75,29.00,895200,6.21
+1995-11-02,28.50,29.25,28.25,29.25,1107600,6.26
+1995-11-01,28.75,29.12,28.25,28.50,991600,6.10
+1995-10-31,28.37,28.50,28.00,28.50,1568400,6.10
+1995-10-30,27.87,28.50,27.62,28.37,1665600,6.07
+1995-10-27,27.12,27.50,26.75,27.50,2061600,5.89
+1995-10-26,28.00,28.12,27.12,27.12,1304800,5.81
+1995-10-25,28.25,28.37,27.87,28.00,2146000,5.99
+1995-10-24,27.87,28.12,27.75,28.00,1406000,5.99
+1995-10-23,27.87,28.00,27.62,27.75,1106800,5.94
+1995-10-20,27.50,28.00,27.50,28.00,2046400,5.99
+1995-10-19,27.25,27.75,27.00,27.62,2679200,5.91
+1995-10-18,27.50,27.62,27.00,27.12,2601200,5.81
+1995-10-17,27.87,28.00,27.50,27.50,1551600,5.89
+1995-10-16,28.62,28.75,27.87,27.87,1341600,5.97
+1995-10-13,28.50,28.62,28.25,28.62,2252400,6.13
+1995-10-12,28.62,28.62,28.12,28.12,1376400,6.02
+1995-10-11,27.87,28.62,27.87,28.50,1491600,6.10
+1995-10-10,27.75,27.87,27.50,27.75,1590000,5.94
+1995-10-09,28.25,28.25,27.75,27.75,759600,5.94
+1995-10-06,28.25,28.25,28.00,28.25,1884800,6.05
+1995-10-05,28.25,28.25,27.87,28.12,1041600,6.02
+1995-10-04,28.50,28.50,27.75,28.25,1359600,6.05
+1995-10-03,28.12,28.50,28.12,28.37,1672000,6.07
+1995-10-02,28.12,28.50,27.87,28.00,2460400,5.99
+1995-09-29,28.25,28.25,28.00,28.00,1821600,5.99
+1995-09-28,27.37,28.50,27.25,28.25,3604000,6.05
+1995-09-27,27.37,27.50,27.12,27.37,1416800,5.86
+1995-09-26,27.37,27.62,27.12,27.50,2392000,5.89
+1995-09-25,27.37,27.62,27.12,27.37,2190800,5.86
+1995-09-22,26.87,27.62,26.87,27.25,3234000,5.83
+1995-09-21,26.50,26.87,26.25,26.62,1396400,5.70
+1995-09-20,26.62,26.87,26.37,26.37,2737600,5.65
+1995-09-19,25.62,26.62,25.62,26.50,1265600,5.67
+1995-09-18,26.00,26.12,25.62,25.75,1463200,5.51
+1995-09-15,26.87,26.87,26.00,26.00,3212400,5.57
+1995-09-14,26.37,26.87,26.37,26.50,2946000,5.67
+1995-09-13,26.12,26.62,26.00,26.12,3000400,5.59
+1995-09-12,25.75,26.12,25.50,26.00,2117600,5.57
+1995-09-11,25.62,26.25,25.62,25.62,2536400,5.48
+1995-09-08,26.12,26.12,25.50,25.62,3277200,5.48
+1995-09-07,25.25,25.87,25.12,25.87,5830400,5.54
+1995-09-06,24.87,25.25,24.62,25.25,3927200,5.41
+1995-09-05,24.37,24.62,24.25,24.50,2247600,5.25
+1995-09-01,24.37,24.62,24.37,24.50,1395600,5.25
+1995-08-31,24.50,24.50,24.25,24.50,2443600,5.25
+1995-08-30,23.87,24.50,23.87,24.50,1676800,5.25
+1995-08-29,23.87,24.00,23.62,24.00,2146400,5.14
+1995-08-28,24.12,24.25,23.50,23.62,2260400,5.06
+1995-08-25,24.25,24.50,23.75,23.75,2862800,5.08
+1995-08-24,24.00,24.25,23.87,24.12,5414800,5.16
+1995-08-23,24.50,24.62,23.62,24.00,2630400,5.14
+1995-08-22,24.75,24.75,24.37,24.37,1718000,5.22
+1995-08-21,24.75,24.87,23.75,24.75,962000,5.30
+1995-08-18,24.62,24.75,24.50,24.50,1368000,5.25
+1995-08-17,24.62,24.75,24.37,24.75,2089200,5.28
+1995-08-16,24.75,24.75,24.37,24.62,1314400,5.25
+1995-08-15,24.87,24.87,24.37,24.62,1470800,5.25
+1995-08-14,24.87,25.00,24.75,24.87,1522800,5.30
+1995-08-11,25.00,25.00,24.75,24.75,1094800,5.28
+1995-08-10,25.25,25.37,24.87,25.00,2372000,5.33
+1995-08-09,25.37,25.50,25.12,25.12,1429600,5.36
+1995-08-08,50.38,50.75,50.13,50.50,1728000,5.38
+1995-08-07,50.25,50.63,50.00,50.38,2909600,5.37
+1995-08-04,51.25,51.25,49.75,50.00,3052800,5.33
+1995-08-03,51.63,51.63,51.13,51.25,1424000,5.46
+1995-08-02,52.38,52.63,51.63,51.88,1288000,5.53
+1995-08-01,52.00,52.13,51.75,52.13,1720800,5.56
+1995-07-31,53.13,53.13,51.75,51.75,2133600,5.52
+1995-07-28,52.38,53.50,52.25,53.00,2479200,5.65
+1995-07-27,51.75,52.50,51.75,52.38,1271200,5.58
+1995-07-26,52.00,52.13,51.50,51.50,1359200,5.49
+1995-07-25,51.63,52.13,51.63,52.00,2092000,5.54
+1995-07-24,51.63,52.38,51.63,51.75,2005600,5.52
+1995-07-21,50.63,51.63,50.50,51.50,1845600,5.49
+1995-07-20,50.38,50.88,50.00,50.63,1440800,5.40
+1995-07-19,50.50,50.63,49.75,50.25,1437600,5.36
+1995-07-18,50.63,50.88,49.88,50.50,1718400,5.38
+1995-07-17,49.75,50.75,49.63,50.75,1808800,5.41
+1995-07-14,49.38,49.88,49.13,49.63,2903200,5.29
+1995-07-13,49.88,50.00,49.00,49.50,4713600,5.28
+1995-07-12,50.50,50.88,50.00,50.00,2820000,5.33
+1995-07-11,50.25,50.88,50.00,50.63,1905600,5.40
+1995-07-10,50.63,50.75,50.13,50.25,1708000,5.36
+1995-07-07,50.63,50.75,50.25,50.63,1415200,5.40
+1995-07-06,50.75,51.00,50.38,51.00,1271200,5.44
+1995-07-05,50.50,50.63,50.25,50.63,2106400,5.40
+1995-07-03,50.38,50.50,50.13,50.50,637600,5.38
+1995-06-30,50.00,50.13,49.88,50.13,1570400,5.34
+1995-06-29,50.25,50.25,49.63,49.88,2569600,5.32
+1995-06-28,50.50,50.50,50.00,50.13,3029600,5.34
+1995-06-27,50.63,51.25,50.00,50.13,2653600,5.34
+1995-06-26,53.00,53.00,50.75,50.75,2863200,5.41
+1995-06-23,52.63,53.25,52.50,53.13,918400,5.66
+1995-06-22,52.13,52.75,52.00,52.75,1550400,5.62
+1995-06-21,51.88,52.88,51.88,52.00,2703200,5.54
+1995-06-20,51.25,51.88,50.88,51.88,1676800,5.53
+1995-06-19,50.75,51.38,50.63,51.25,1676800,5.46
+1995-06-16,50.63,50.75,50.25,50.63,2216000,5.40
+1995-06-15,50.13,50.88,50.13,50.25,1568000,5.36
+1995-06-14,49.88,50.13,49.63,50.13,1188800,5.34
+1995-06-13,48.38,49.88,48.38,49.88,2538400,5.32
+1995-06-12,48.63,48.75,48.13,48.25,1075200,5.14
+1995-06-09,48.13,48.75,48.00,48.50,1476800,5.17
+1995-06-08,48.13,48.75,48.13,48.25,1194400,5.14
+1995-06-07,48.38,48.50,47.75,47.88,1042400,5.10
+1995-06-06,48.38,48.88,48.13,48.50,1938400,5.17
+1995-06-05,47.50,48.00,47.38,48.00,1276800,5.12
+1995-06-02,47.25,47.63,46.88,47.38,1368800,5.05
+1995-06-01,47.75,48.00,47.00,47.25,1993600,5.04
+1995-05-31,46.38,48.25,46.25,48.13,1774400,5.13
+1995-05-30,45.63,46.38,45.50,46.38,847200,4.95
+1995-05-26,46.63,46.63,45.38,45.63,2252800,4.87
+1995-05-25,46.38,46.50,45.88,46.50,1922400,4.96
+1995-05-24,46.88,47.13,46.13,46.25,2748000,4.93
+1995-05-23,45.88,46.63,45.63,46.63,5785600,4.97
+1995-05-22,46.00,46.00,45.38,46.00,5704800,4.90
+1995-05-19,45.88,46.00,45.50,45.75,1456000,4.88
+1995-05-18,46.63,46.75,45.88,46.00,1185600,4.90
+1995-05-17,47.00,47.00,46.63,46.75,1006400,4.98
+1995-05-16,47.13,47.38,46.50,46.88,2521600,5.00
+1995-05-15,47.88,48.00,47.25,47.63,2448800,5.06
+1995-05-12,48.25,48.50,47.88,47.88,2149600,5.08
+1995-05-11,48.00,48.38,47.75,48.13,1034400,5.11
+1995-05-10,47.88,48.00,47.50,48.00,904000,5.10
+1995-05-09,47.75,47.88,47.38,47.88,1563200,5.08
+1995-05-08,47.63,47.63,47.25,47.63,1412000,5.06
+1995-05-05,47.38,47.75,47.25,47.63,1832800,5.06
+1995-05-04,46.88,47.50,46.75,47.50,2264800,5.04
+1995-05-03,46.25,47.00,46.13,47.00,1811200,4.99
+1995-05-02,45.75,46.38,45.25,46.25,1762400,4.91
+1995-05-01,47.00,47.25,45.75,45.88,2684800,4.87
+1995-04-28,47.25,47.38,46.88,47.00,1468000,4.99
+1995-04-27,47.00,47.25,46.88,47.00,1710400,4.99
+1995-04-26,46.63,47.25,46.50,47.00,1942400,4.99
+1995-04-25,46.25,46.75,46.25,46.63,1600000,4.95
+1995-04-24,45.88,46.25,45.75,46.25,2464000,4.91
+1995-04-21,46.25,46.25,45.50,45.75,1981600,4.86
+1995-04-20,46.13,46.38,45.88,46.25,1754400,4.91
+1995-04-19,46.75,46.88,46.00,46.25,3070400,4.91
+1995-04-18,46.88,47.25,46.50,46.63,1219200,4.95
+1995-04-17,47.63,47.63,46.75,46.88,1482400,4.98
+1995-04-13,46.75,47.75,46.63,47.75,2134400,5.07
+1995-04-12,46.50,46.75,46.00,46.63,1516800,4.95
+1995-04-11,47.75,47.75,46.75,46.75,2369600,4.96
+1995-04-10,47.63,47.88,47.50,47.63,1368800,5.06
+1995-04-07,47.50,47.63,47.13,47.50,1410400,5.04
+1995-04-06,47.75,47.88,47.38,47.63,1992800,5.06
+1995-04-05,47.63,47.75,47.13,47.75,1826400,5.07
+1995-04-04,47.63,47.88,47.50,47.75,1835200,5.07
+1995-04-03,48.25,48.25,47.50,47.50,1375200,5.04
+1995-03-31,47.75,48.25,47.50,48.13,2236000,5.11
+1995-03-30,48.00,48.25,47.88,47.88,1917600,5.08
+1995-03-29,48.38,48.50,47.63,47.75,3892000,5.07
+1995-03-28,49.13,49.25,48.38,48.63,4116000,5.16
+1995-03-27,49.75,50.13,49.25,49.50,2215200,5.26
+1995-03-24,49.13,49.75,49.13,49.63,1967200,5.27
+1995-03-23,49.13,49.38,48.75,49.13,2087200,5.22
+1995-03-22,48.75,49.25,48.13,49.25,3158400,5.23
+1995-03-21,48.13,49.38,48.13,48.63,2308000,5.16
+1995-03-20,47.50,48.50,47.50,48.13,2280800,5.11
+1995-03-17,47.63,47.75,47.25,47.38,3585600,5.03
+1995-03-16,47.13,47.75,47.00,47.63,2493600,5.06
+1995-03-15,47.00,47.25,46.88,47.13,1307200,5.00
+1995-03-14,46.75,47.38,46.75,47.13,2380000,5.00
+1995-03-13,46.38,46.63,45.88,46.63,2155200,4.95
+1995-03-10,45.88,46.63,45.75,46.25,1392800,4.91
+1995-03-09,46.13,46.25,45.88,45.88,1330400,4.87
+1995-03-08,46.88,46.88,46.25,46.25,1088000,4.91
+1995-03-07,47.00,47.13,46.63,46.88,1354400,4.98
+1995-03-06,47.00,47.00,46.75,47.00,1365600,4.99
+1995-03-03,46.88,47.13,46.63,47.13,2564000,5.00
+1995-03-02,46.75,47.13,46.63,46.75,1943200,4.96
+1995-03-01,47.13,47.25,46.38,46.75,1348000,4.96
+1995-02-28,47.25,47.25,46.75,47.25,1149600,5.02
+1995-02-27,47.13,47.25,47.00,47.25,1104800,5.02
+1995-02-24,47.38,47.38,47.13,47.25,1636000,5.02
+1995-02-23,47.38,47.38,47.13,47.38,2379200,5.03
+1995-02-22,47.13,47.50,47.00,47.38,2528000,5.03
+1995-02-21,47.25,47.38,47.00,47.00,2024000,4.99
+1995-02-17,46.25,47.25,45.75,47.25,4364800,5.02
+1995-02-16,47.00,47.00,46.25,46.25,2328000,4.91
+1995-02-15,47.50,47.88,47.00,47.00,2120000,4.99
+1995-02-14,48.00,48.00,47.50,47.75,2481600,5.05
+1995-02-13,47.88,48.00,47.50,48.00,988000,5.08
+1995-02-10,47.75,48.00,47.63,48.00,1818400,5.08
+1995-02-09,47.75,48.00,47.50,47.63,1741600,5.04
+1995-02-08,47.75,48.00,47.75,47.75,1876800,5.05
+1995-02-07,47.88,48.00,47.38,47.50,1872800,5.02
+1995-02-06,47.63,48.00,47.38,47.88,2040000,5.06
+1995-02-03,48.13,48.13,47.50,47.75,3695200,5.05
+1995-02-02,47.75,48.38,47.63,48.00,2437600,5.08
+1995-02-01,47.50,48.13,47.25,48.00,2796800,5.08
+1995-01-31,47.50,47.63,47.00,47.50,2597600,5.02
+1995-01-30,47.00,47.63,46.75,47.50,1776800,5.02
+1995-01-27,47.13,47.13,46.88,47.00,1618400,4.97
+1995-01-26,46.63,47.13,46.63,47.00,2746400,4.97
+1995-01-25,45.75,46.63,45.75,46.63,1833600,4.93
+1995-01-24,45.63,46.00,45.38,45.50,2745600,4.81
+1995-01-23,45.13,45.63,45.13,45.63,2723200,4.83
+1995-01-20,45.75,45.75,45.50,45.63,2539200,4.83
+1995-01-19,46.13,46.25,45.63,45.75,1768800,4.84
+1995-01-18,45.88,46.25,45.88,46.25,2145600,4.89
+1995-01-17,45.88,46.13,45.63,46.00,1867200,4.86
+1995-01-16,46.00,46.00,45.63,45.88,1973600,4.85
+1995-01-13,46.50,46.75,45.88,46.00,2545600,4.86
+1995-01-12,45.50,46.50,45.38,46.50,3053600,4.92
+1995-01-11,45.75,45.88,45.25,45.38,3994400,4.80
+1995-01-10,45.00,46.25,45.00,45.63,3705600,4.83
+1995-01-09,44.75,45.13,44.63,45.00,1812800,4.76
+1995-01-06,44.75,44.88,44.38,44.75,2896000,4.73
+1995-01-05,44.50,44.88,44.50,44.75,2261600,4.73
+1995-01-04,44.88,45.13,44.38,44.75,2774400,4.73
+1995-01-03,43.50,45.00,43.25,44.75,4092000,4.73
+1994-12-30,44.00,44.00,43.63,43.63,1413600,4.61
+1994-12-29,44.25,44.38,43.75,43.88,1824000,4.64
+1994-12-28,44.63,44.75,44.13,44.25,1236800,4.68
+1994-12-27,44.88,44.88,44.50,44.75,1144000,4.73
+1994-12-23,45.13,45.13,44.75,44.75,862400,4.73
+1994-12-22,44.88,45.38,44.75,45.00,2664800,4.76
+1994-12-21,44.75,45.13,44.63,44.75,2385600,4.73
+1994-12-20,44.63,45.00,44.25,44.75,3207200,4.73
+1994-12-19,43.50,44.75,43.50,44.63,3275200,4.72
+1994-12-16,43.00,43.50,42.75,43.50,4501600,4.60
+1994-12-15,42.00,42.38,41.88,42.25,2250400,4.47
+1994-12-14,42.25,42.38,41.75,42.00,2116000,4.44
+1994-12-13,42.75,42.75,42.25,42.38,2199200,4.48
+1994-12-12,42.88,43.25,42.63,42.88,2701600,4.53
+1994-12-09,42.38,42.88,42.13,42.63,3852800,4.51
+1994-12-08,41.75,42.75,41.75,42.38,2443200,4.48
+1994-12-07,41.25,42.25,41.25,41.88,2542400,4.43
+1994-12-06,41.00,41.38,40.88,41.38,2144000,4.38
+1994-12-05,40.88,41.63,40.75,41.13,2182400,4.35
+1994-12-02,40.38,41.13,40.38,40.75,1762400,4.31
+1994-12-01,41.25,41.25,40.25,40.50,1656000,4.28
+1994-11-30,42.00,42.00,41.50,41.63,2145600,4.40
+1994-11-29,41.50,42.25,40.63,42.25,3624000,4.47
+1994-11-28,40.75,41.25,40.75,41.25,1298400,4.36
+1994-11-25,41.13,41.38,40.75,40.75,394400,4.31
+1994-11-23,41.88,42.00,40.63,41.00,1825600,4.34
+1994-11-22,42.13,42.25,41.88,42.00,1676000,4.44
+1994-11-21,41.88,42.38,41.75,42.25,1476000,4.47
+1994-11-18,41.75,41.88,41.63,41.63,1511200,4.40
+1994-11-17,42.00,42.38,41.50,41.88,2418400,4.43
+1994-11-16,42.25,42.25,41.88,42.00,2668000,4.44
+1994-11-15,42.38,42.88,41.75,42.25,3268800,4.47
+1994-11-14,42.00,42.50,42.00,42.38,3346400,4.48
+1994-11-11,41.63,42.13,41.38,42.00,1941600,4.44
+1994-11-10,41.25,42.75,41.00,41.75,2168000,4.42
+1994-11-09,41.75,41.75,41.25,41.38,1614400,4.38
+1994-11-08,42.00,42.00,41.50,41.50,1711200,4.39
+1994-11-07,41.88,42.13,41.75,42.00,3012800,4.44
+1994-11-04,42.13,42.38,41.88,42.00,1896800,4.42
+1994-11-03,41.88,42.25,41.38,42.25,3836000,4.45
+1994-11-02,40.75,42.13,40.38,42.00,4380800,4.42
+1994-11-01,41.25,41.25,40.88,40.88,2666400,4.30
+1994-10-31,41.88,41.88,41.13,41.38,1307200,4.36
+1994-10-28,41.63,42.25,41.63,41.88,2893600,4.41
+1994-10-27,41.00,41.88,40.88,41.88,5148000,4.41
+1994-10-26,40.88,41.00,40.38,41.00,5392000,4.32
+1994-10-25,39.88,40.88,39.75,40.88,3465600,4.30
+1994-10-24,39.38,39.88,39.38,39.88,2966400,4.20
+1994-10-21,38.75,39.63,38.63,39.50,2447200,4.16
+1994-10-20,39.13,39.13,38.50,38.88,3462400,4.09
+1994-10-19,38.50,39.13,38.25,38.88,3296800,4.09
+1994-10-18,38.75,38.75,38.38,38.50,1477600,4.05
+1994-10-17,39.00,39.13,38.75,38.88,1363200,4.09
+1994-10-14,38.88,39.25,38.63,38.88,783200,4.09
+1994-10-13,39.13,39.25,38.75,38.75,2813600,4.08
+1994-10-12,39.25,39.25,38.75,38.75,1499200,4.08
+1994-10-11,39.13,39.63,38.88,39.25,2314400,4.13
+1994-10-10,38.38,39.00,38.38,39.00,1677600,4.11
+1994-10-07,38.38,39.00,38.13,38.25,2563200,4.03
+1994-10-06,37.75,38.38,37.38,38.38,4469600,4.04
+1994-10-05,37.00,37.75,36.75,37.63,3120800,3.96
+1994-10-04,38.00,38.00,36.75,37.00,2669600,3.89
+1994-10-03,38.00,38.38,37.38,37.63,3745600,3.96
+1994-09-30,37.75,38.00,37.63,37.63,2152800,3.96
+1994-09-29,37.88,38.13,37.75,37.88,2651200,3.99
+1994-09-28,37.75,38.00,37.63,37.75,1658400,3.97
+1994-09-27,37.75,37.88,37.38,37.88,1743200,3.99
+1994-09-26,38.13,38.25,37.63,37.63,1102400,3.96
+1994-09-23,38.50,38.75,37.88,38.00,1980800,4.00
+1994-09-22,38.50,38.75,38.25,38.50,1531200,4.05
+1994-09-21,38.38,38.50,37.88,38.50,3614400,4.05
+1994-09-20,38.13,38.63,38.00,38.38,2388800,4.04
+1994-09-19,38.25,38.50,38.13,38.38,1230400,4.04
+1994-09-16,38.38,38.38,37.88,38.13,2762400,4.01
+1994-09-15,37.63,38.50,37.63,38.50,3693600,4.05
+1994-09-14,37.50,37.88,37.50,37.63,1491200,3.96
+1994-09-13,37.75,37.75,37.50,37.50,1012000,3.95
+1994-09-12,37.50,37.75,37.50,37.63,1518400,3.96
+1994-09-09,37.50,37.88,37.50,37.63,1576000,3.96
+1994-09-08,37.88,37.88,37.63,37.75,982400,3.97
+1994-09-07,37.88,38.00,37.75,37.75,3271200,3.97
+1994-09-06,37.63,37.88,37.50,37.88,991200,3.99
+1994-09-02,37.50,37.75,37.00,37.50,1273600,3.95
+1994-09-01,37.50,37.50,37.13,37.38,768800,3.93
+1994-08-31,37.88,38.00,37.38,37.63,3947200,3.96
+1994-08-30,38.13,38.13,37.63,37.88,845600,3.99
+1994-08-29,38.00,38.13,37.88,37.88,563200,3.99
+1994-08-26,37.88,37.88,37.63,37.75,1292000,3.97
+1994-08-25,37.88,37.88,37.38,37.75,1605600,3.97
+1994-08-24,37.88,38.00,37.75,38.00,1208000,4.00
+1994-08-23,37.75,38.00,37.75,37.75,1592000,3.97
+1994-08-22,37.75,38.13,37.75,37.88,1212000,3.99
+1994-08-19,37.63,37.88,37.50,37.88,1772000,3.99
+1994-08-18,37.38,37.88,37.38,37.50,1157600,3.95
+1994-08-17,37.25,37.75,37.25,37.50,3080800,3.95
+1994-08-16,36.75,37.50,36.63,37.25,3471200,3.92
+1994-08-15,36.38,37.00,36.13,36.88,2168800,3.86
+1994-08-12,36.00,37.13,36.00,36.63,2087200,3.84
+1994-08-11,36.00,36.38,36.00,36.00,1634400,3.77
+1994-08-10,35.75,36.38,35.75,36.25,2010400,3.80
+1994-08-09,36.00,36.13,35.88,36.00,1212000,3.77
+1994-08-08,35.25,36.13,35.25,36.00,1257600,3.77
+1994-08-05,36.00,36.00,35.50,35.50,1232800,3.72
+1994-08-04,35.88,36.25,35.75,36.00,2391200,3.77
+1994-08-03,36.00,36.25,35.50,35.88,4500000,3.76
+1994-08-02,37.13,37.13,36.25,36.25,2248000,3.80
+1994-08-01,36.50,37.13,36.38,37.13,1309600,3.89
+1994-07-29,36.50,36.75,36.25,36.63,1482400,3.84
+1994-07-28,36.25,36.63,36.25,36.38,1296800,3.81
+1994-07-27,36.00,36.38,35.88,36.13,880800,3.79
+1994-07-26,35.63,36.13,35.63,36.00,1271200,3.77
+1994-07-25,35.75,36.00,35.63,35.75,1196000,3.75
+1994-07-22,35.88,36.00,35.63,35.75,2331200,3.75
+1994-07-21,36.00,36.13,35.63,35.75,1518400,3.75
+1994-07-20,36.13,36.25,35.88,36.25,4458400,3.80
+1994-07-19,36.00,36.25,35.75,35.88,3170400,3.76
+1994-07-18,35.50,36.13,35.50,36.00,3109600,3.77
+1994-07-15,35.38,36.00,35.38,35.38,1965600,3.71
+1994-07-14,34.38,35.50,34.25,35.25,6220800,3.69
+1994-07-13,35.13,35.38,33.75,34.13,3321600,3.58
+1994-07-12,35.63,35.63,34.50,35.13,3346400,3.68
+1994-07-11,36.13,36.13,35.13,35.50,3012800,3.72
+1994-07-08,36.00,36.25,36.00,36.13,1056800,3.79
+1994-07-07,36.25,36.50,36.13,36.25,3395200,3.80
+1994-07-06,36.38,36.38,35.63,35.88,1548800,3.76
+1994-07-05,36.88,37.25,36.13,36.25,2280800,3.80
+1994-07-01,36.50,37.00,36.25,36.75,3060800,3.85
+1994-06-30,37.13,37.13,35.63,36.38,2970400,3.81
+1994-06-29,36.63,37.25,36.63,37.13,4162400,3.89
+1994-06-28,37.75,38.00,36.13,37.00,6952000,3.88
+1994-06-27,38.88,39.00,38.25,38.75,1565600,4.06
+1994-06-24,39.50,39.63,38.88,39.13,1205600,4.10
+1994-06-23,40.00,40.13,39.50,39.63,1548800,4.15
+1994-06-22,40.25,40.38,39.63,40.00,1068000,4.19
+1994-06-21,40.50,40.63,40.00,40.25,1012800,4.22
+1994-06-20,40.38,40.88,40.38,40.63,1406400,4.26
+1994-06-17,40.38,40.63,40.13,40.50,2732800,4.24
+1994-06-16,40.38,40.63,40.00,40.25,1130400,4.22
+1994-06-15,40.63,40.88,40.38,40.38,824800,4.23
+1994-06-14,40.38,40.88,40.25,40.50,660800,4.24
+1994-06-13,40.13,40.25,40.00,40.25,1661600,4.22
+1994-06-10,40.13,40.13,40.00,40.00,1290400,4.19
+1994-06-09,40.38,40.50,39.88,40.13,1530400,4.20
+1994-06-08,40.63,40.75,40.38,40.63,556800,4.26
+1994-06-07,40.25,40.63,40.13,40.38,1235200,4.23
+1994-06-06,40.75,40.75,40.38,40.38,661600,4.23
+1994-06-03,40.00,40.63,40.00,40.63,1573600,4.26
+1994-06-02,40.38,40.75,40.25,40.50,2044800,4.24
+1994-06-01,40.50,40.88,40.25,40.63,1913600,4.26
+1994-05-31,40.75,41.13,40.75,40.88,1278400,4.28
+1994-05-27,40.88,41.13,40.88,41.13,723200,4.31
+1994-05-26,40.50,41.13,40.38,41.13,1489600,4.31
+1994-05-25,40.63,41.00,40.25,40.88,1212000,4.28
+1994-05-24,41.00,41.13,40.63,40.88,1762400,4.28
+1994-05-23,41.25,41.50,41.13,41.13,920800,4.31
+1994-05-20,40.75,41.38,40.75,41.38,1648000,4.34
+1994-05-19,40.63,41.13,40.50,40.75,1159200,4.27
+1994-05-18,40.25,40.75,40.25,40.38,1094400,4.23
+1994-05-17,40.75,40.88,40.25,40.38,982400,4.23
+1994-05-16,40.63,41.06,40.50,40.75,1615200,4.27
+1994-05-13,40.63,41.13,40.50,40.75,1053600,4.25
+1994-05-12,40.63,40.88,40.50,40.75,2028800,4.25
+1994-05-11,41.25,41.38,40.00,40.38,1714400,4.21
+1994-05-10,41.50,41.50,40.63,41.00,1791200,4.28
+1994-05-09,41.75,41.88,41.50,41.63,620800,4.34
+1994-05-06,42.13,42.13,41.75,41.88,1318400,4.37
+1994-05-05,42.75,42.75,42.38,42.63,914400,4.45
+1994-05-04,42.75,42.88,42.13,42.75,788800,4.46
+1994-05-03,42.38,42.88,42.25,42.75,1491200,4.46
+1994-05-02,41.63,42.25,41.50,42.25,1745600,4.41
+1994-04-29,41.75,41.75,41.50,41.75,1151200,4.36
+1994-04-28,41.75,41.88,41.38,41.63,1759200,4.34
+1994-04-26,41.75,42.25,41.63,42.13,1211200,4.40
+1994-04-25,41.75,42.00,41.50,41.88,1161600,4.37
+1994-04-22,40.75,41.88,40.75,41.75,3500000,4.36
+1994-04-21,40.50,40.88,40.50,40.88,2210400,4.27
+1994-04-20,41.13,41.25,40.38,40.50,2518400,4.23
+1994-04-19,41.38,41.75,41.00,41.38,2816000,4.32
+1994-04-18,42.00,42.00,40.75,41.63,1354400,4.34
+1994-04-15,42.13,42.88,42.13,42.13,1680800,4.40
+1994-04-14,41.63,42.38,41.50,42.25,2094400,4.41
+1994-04-13,41.88,42.25,41.50,41.75,3183200,4.36
+1994-04-12,41.00,41.75,40.88,41.50,1070400,4.33
+1994-04-11,40.38,41.25,40.13,41.13,1331200,4.29
+1994-04-08,40.75,40.88,40.25,40.63,1172000,4.24
+1994-04-07,40.13,40.63,39.75,40.63,1822400,4.24
+1994-04-06,40.63,40.75,40.00,40.13,1441600,4.19
+1994-04-05,40.00,40.88,40.00,40.88,1715200,4.27
+1994-04-04,39.88,40.13,39.38,39.88,2299200,4.16
+1994-03-31,40.75,40.75,39.88,39.88,1979200,4.16
+1994-03-30,41.00,41.63,40.63,40.75,3298400,4.25
+1994-03-29,41.75,42.00,41.25,41.25,1288800,4.30
+1994-03-28,42.00,42.63,41.63,42.00,2392800,4.38
+1994-03-25,41.63,41.88,41.38,41.38,1301600,4.32
+1994-03-24,42.00,42.00,41.13,41.63,1752000,4.34
+1994-03-23,41.00,42.13,40.88,42.00,3633600,4.38
+1994-03-22,40.50,41.00,40.38,40.75,623200,4.25
+1994-03-21,40.63,40.75,40.25,40.50,568800,4.23
+1994-03-18,40.88,40.88,40.50,40.88,3012800,4.27
+1994-03-17,40.75,41.13,40.63,41.00,2138400,4.28
+1994-03-16,41.25,41.25,40.38,40.88,1441600,4.27
+1994-03-15,41.38,41.75,41.38,41.50,1544000,4.33
+1994-03-14,40.50,41.38,40.50,41.25,1236000,4.30
+1994-03-11,40.50,40.75,40.38,40.50,957600,4.23
+1994-03-10,40.25,40.50,40.00,40.25,1892800,4.20
+1994-03-09,40.75,40.75,40.00,40.38,1780000,4.21
+1994-03-08,41.38,41.50,40.75,40.88,911200,4.27
+1994-03-07,41.50,42.00,41.38,41.38,1837600,4.32
+1994-03-04,40.13,40.88,40.13,40.63,1480800,4.24
+1994-03-03,39.88,40.13,39.75,40.00,1392800,4.17
+1994-03-02,40.00,40.38,39.88,40.00,1433600,4.17
+1994-03-01,40.63,40.63,39.88,40.25,1178400,4.20
+1994-02-28,40.88,41.13,40.63,40.63,1258400,4.24
+1994-02-25,41.00,41.13,40.38,40.63,1372800,4.24
+1994-02-24,41.25,41.25,40.88,41.00,1770400,4.28
+1994-02-23,41.00,41.25,41.00,41.25,2128000,4.30
+1994-02-22,40.38,41.38,40.38,41.00,3109600,4.28
+1994-02-18,40.88,41.13,40.63,40.63,1886400,4.24
+1994-02-17,40.88,41.63,40.88,41.13,3194400,4.29
+1994-02-16,40.25,41.00,40.13,40.88,3491200,4.27
+1994-02-15,38.50,40.25,38.50,40.13,2907200,4.19
+1994-02-14,38.50,39.00,38.50,38.88,1924000,4.04
+1994-02-11,38.38,38.63,38.00,38.38,1614400,3.99
+1994-02-10,38.50,38.63,38.00,38.38,1620000,3.99
+1994-02-09,38.63,38.88,38.50,38.63,1887200,4.01
+1994-02-08,38.75,39.13,38.50,39.00,1308000,4.05
+1994-02-07,38.00,38.75,37.88,38.75,2310400,4.03
+1994-02-04,38.88,39.25,38.25,38.38,1961600,3.99
+1994-02-03,39.00,39.00,38.25,39.00,2165600,4.05
+1994-02-02,38.38,39.00,38.13,38.88,3012000,4.04
+1994-02-01,38.63,38.75,38.13,38.25,3386400,3.97
+1994-01-31,38.63,39.50,38.50,39.13,1809600,4.06
+1994-01-28,38.38,38.63,38.00,38.50,2754400,4.00
+1994-01-27,38.13,38.75,38.00,38.00,3373600,3.95
+1994-01-26,37.88,38.13,37.63,38.00,4442400,3.95
+1994-01-25,39.13,39.25,37.75,38.00,4673600,3.95
+1994-01-24,39.25,39.63,39.00,39.13,1038400,4.06
+1994-01-21,39.75,40.00,39.00,39.50,1790400,4.10
+1994-01-20,39.00,39.50,38.88,39.50,1381600,4.10
+1994-01-19,38.38,39.13,38.38,39.00,1648800,4.05
+1994-01-18,38.25,39.13,38.13,38.63,2431200,4.01
+1994-01-17,37.00,38.13,37.00,38.00,4323200,3.95
+1994-01-14,38.75,38.75,37.75,37.75,2934400,3.92
+1994-01-13,39.00,39.00,38.50,38.63,1604800,4.01
+1994-01-12,38.50,39.00,38.50,39.00,3465600,4.05
+1994-01-11,39.63,39.63,38.63,38.63,3734400,4.01
+1994-01-10,39.50,40.00,39.50,39.63,3268800,4.12
+1994-01-07,39.25,39.63,38.88,39.13,931200,4.06
+1994-01-06,39.25,39.75,39.13,39.13,1838400,4.06
+1994-01-05,39.75,39.88,38.88,39.25,1800000,4.08
+1994-01-04,40.13,40.13,39.50,39.63,3480000,4.12
+1994-01-03,40.88,40.88,39.63,40.13,2724800,4.17
+1993-12-31,41.50,41.50,40.75,40.88,523200,4.25
+1993-12-30,41.50,41.63,40.88,41.38,875200,4.30
+1993-12-29,42.13,42.25,41.38,41.88,1216000,4.35
+1993-12-28,41.88,42.38,41.75,42.25,694400,4.39
+1993-12-27,41.88,42.13,41.88,42.00,321600,4.36
+1993-12-23,42.00,42.13,41.38,41.88,948000,4.35
+1993-12-22,41.50,41.88,41.38,41.88,885600,4.35
+1993-12-21,41.50,41.63,41.00,41.13,977600,4.27
+1993-12-20,42.00,42.25,41.38,41.63,1014400,4.32
+1993-12-17,41.38,42.00,41.25,41.75,2026400,4.34
+1993-12-16,41.00,41.63,41.00,41.13,750400,4.27
+1993-12-15,40.63,41.25,40.25,41.00,1481600,4.26
+1993-12-14,41.13,41.38,40.75,40.88,888000,4.25
+1993-12-13,40.63,41.00,40.25,40.88,992800,4.25
+1993-12-10,40.63,41.00,40.50,40.75,1293600,4.23
+1993-12-09,41.13,41.63,40.50,40.63,1183200,4.22
+1993-12-08,40.50,41.25,40.50,41.13,608000,4.27
+1993-12-07,40.88,41.13,40.38,40.75,1004000,4.23
+1993-12-06,40.63,41.25,40.63,41.13,530400,4.27
+1993-12-03,40.50,40.75,40.25,40.75,847200,4.23
+1993-12-02,40.13,40.50,39.63,40.38,1136000,4.19
+1993-12-01,40.50,40.75,40.38,40.38,2268800,4.19
+1993-11-30,40.50,41.13,40.50,40.75,1108000,4.23
+1993-11-29,41.00,41.25,40.63,40.63,1372000,4.22
+1993-11-26,41.38,41.50,41.00,41.00,632800,4.26
+1993-11-24,40.50,41.25,40.50,41.13,1709600,4.27
+1993-11-23,40.63,40.75,40.38,40.63,2127200,4.22
+1993-11-22,40.63,40.75,40.38,40.63,1204800,4.22
+1993-11-19,40.75,40.75,40.38,40.63,1510400,4.22
+1993-11-18,41.13,41.13,40.63,40.75,2254400,4.23
+1993-11-17,42.00,42.00,41.13,41.38,870400,4.30
+1993-11-16,41.88,42.25,41.75,42.00,1026400,4.36
+1993-11-15,41.88,41.88,41.38,41.88,860800,4.35
+1993-11-12,41.25,41.88,41.13,41.88,1874400,4.35
+1993-11-11,41.63,42.00,41.25,41.38,1180800,4.30
+1993-11-10,41.25,42.13,41.25,41.75,1152000,4.34
+1993-11-09,40.88,41.38,40.63,41.13,1264000,4.27
+1993-11-08,40.00,40.38,40.00,40.25,868000,4.18
+1993-11-05,40.00,40.63,39.75,40.38,831200,4.18
+1993-11-04,41.25,41.25,39.88,39.88,1524800,4.13
+1993-11-03,42.00,42.00,41.00,41.38,983200,4.28
+1993-11-02,42.75,42.75,41.75,42.13,1918400,4.36
+1993-11-01,42.50,43.00,42.38,42.75,1051200,4.42
+1993-10-29,43.13,43.13,42.25,42.50,1043200,4.40
+1993-10-28,42.75,43.63,42.63,43.38,1145600,4.49
+1993-10-27,42.13,42.75,42.13,42.50,868800,4.40
+1993-10-26,42.75,42.75,42.00,42.25,1024800,4.37
+1993-10-25,42.25,42.75,42.00,42.63,1457600,4.41
+1993-10-22,42.88,42.88,42.25,42.50,1581600,4.40
+1993-10-21,43.13,43.13,42.38,42.88,1632000,4.44
+1993-10-20,42.25,43.50,42.13,43.25,1627200,4.47
+1993-10-19,41.38,42.38,41.38,42.38,1499200,4.38
+1993-10-18,41.75,41.88,41.38,41.38,1399200,4.28
+1993-10-15,41.88,42.13,41.75,41.75,1458400,4.32
+1993-10-14,41.50,42.00,41.25,41.75,2220800,4.32
+1993-10-13,40.75,41.38,40.63,41.25,1492800,4.27
+1993-10-12,40.63,41.00,40.38,40.63,1064800,4.20
+1993-10-11,41.13,41.13,40.50,40.50,497600,4.19
+1993-10-08,41.00,41.13,40.63,41.13,2133600,4.25
+1993-10-07,40.50,41.50,40.50,41.00,4120000,4.24
+1993-10-06,40.00,40.88,39.75,40.75,2924800,4.22
+1993-10-05,38.38,40.13,38.25,40.13,5480800,4.15
+1993-10-04,37.50,38.25,37.38,38.13,4364000,3.94
+1993-10-01,37.50,38.38,37.50,37.63,2912000,3.89
+1993-09-30,37.75,38.13,37.13,37.38,2171200,3.87
+1993-09-29,37.63,37.88,37.50,37.75,1921600,3.90
+1993-09-28,38.38,38.38,37.75,37.75,848000,3.90
+1993-09-27,37.88,38.25,37.75,38.25,1616000,3.96
+1993-09-24,37.75,37.88,37.50,37.75,942400,3.90
+1993-09-23,37.75,38.00,37.63,37.88,2480800,3.92
+1993-09-22,37.38,37.88,37.25,37.63,2886400,3.89
+1993-09-21,37.88,37.88,36.50,36.88,3784000,3.81
+1993-09-20,39.13,39.13,37.50,37.75,1384800,3.90
+1993-09-17,38.88,39.38,38.88,39.13,2631200,4.05
+1993-09-16,39.50,39.63,39.13,39.25,1343200,4.06
+1993-09-15,39.50,39.50,39.00,39.50,1580000,4.09
+1993-09-14,39.75,39.88,39.50,39.50,747200,4.09
+1993-09-13,40.50,40.63,39.88,40.00,1661600,4.14
+1993-09-10,40.00,40.63,40.00,40.50,1545600,4.19
+1993-09-09,40.25,40.38,40.00,40.00,1089600,4.14
+1993-09-08,39.25,40.50,39.25,40.38,2452000,4.18
+1993-09-07,39.63,39.88,39.13,39.13,1062400,4.05
+1993-09-03,38.38,40.00,38.38,39.63,1590400,4.10
+1993-09-02,39.13,39.25,38.50,38.75,744800,4.01
+1993-09-01,38.88,39.13,38.50,39.00,1353600,4.03
+1993-08-31,38.38,38.88,38.00,38.88,1558400,4.02
+1993-08-30,38.25,38.50,38.13,38.38,1089600,3.97
+1993-08-27,37.88,38.38,37.88,38.38,896000,3.97
+1993-08-26,38.00,38.00,37.50,37.88,1165600,3.92
+1993-08-25,38.75,38.75,37.88,38.00,2257600,3.93
+1993-08-24,38.75,38.75,38.25,38.50,1044800,3.98
+1993-08-23,38.88,39.00,38.50,38.75,1115200,4.01
+1993-08-20,39.38,39.38,38.75,39.00,1821600,4.03
+1993-08-19,39.50,39.50,39.00,39.00,1059200,4.03
+1993-08-18,39.13,39.75,39.13,39.75,1186400,4.11
+1993-08-17,39.00,39.25,38.75,39.13,900000,4.05
+1993-08-16,38.88,39.63,38.88,39.25,852000,4.04
+1993-08-13,38.50,39.00,38.38,39.00,1359200,4.02
+1993-08-12,38.88,39.00,38.38,38.63,586400,3.98
+1993-08-11,39.38,39.38,38.50,38.63,1223200,3.98
+1993-08-10,39.38,39.50,39.25,39.25,1016800,4.04
+1993-08-09,38.50,39.63,38.50,39.25,1514400,4.04
+1993-08-06,37.63,38.38,37.50,38.38,2048800,3.95
+1993-08-05,38.50,38.63,37.38,37.63,1781600,3.88
+1993-08-04,38.50,39.00,38.00,38.50,1400800,3.97
+1993-08-03,38.63,39.13,38.25,38.50,2098400,3.97
+1993-08-02,37.63,38.63,37.50,38.63,1640000,3.98
+1993-07-30,38.25,38.75,37.50,37.63,1603200,3.88
+1993-07-29,37.25,38.38,37.25,38.25,1839200,3.94
+1993-07-28,36.75,37.75,36.75,37.50,2386400,3.86
+1993-07-27,36.75,37.63,36.63,37.25,1655200,3.84
+1993-07-26,37.13,37.13,36.50,36.75,1159200,3.79
+1993-07-23,37.00,37.38,36.63,36.88,1647200,3.80
+1993-07-22,37.38,37.38,36.75,36.88,1590400,3.80
+1993-07-21,37.13,37.88,37.00,37.25,2284000,3.84
+1993-07-20,38.00,38.13,36.75,37.00,4471200,3.81
+1993-07-19,38.63,38.75,37.88,38.00,1420000,3.92
+1993-07-16,39.50,39.50,38.63,38.63,1592800,3.98
+1993-07-15,39.88,40.00,39.13,39.25,1102400,4.04
+1993-07-14,40.13,40.50,40.00,40.00,1232800,4.12
+1993-07-13,39.75,40.25,39.63,40.00,832800,4.12
+1993-07-12,39.50,39.75,39.50,39.75,705600,4.10
+1993-07-09,39.88,39.88,39.25,39.50,1067200,4.07
+1993-07-08,39.38,40.00,38.75,39.88,2284000,4.11
+1993-07-07,39.63,39.75,39.13,39.25,971200,4.04
+1993-07-06,40.25,40.63,39.63,39.63,736800,4.08
+1993-07-02,40.63,40.63,40.13,40.25,1688000,4.15
+1993-07-01,40.38,41.00,40.38,40.75,898400,4.20
+1993-06-30,40.38,40.50,40.25,40.38,480800,4.16
+1993-06-29,41.13,41.13,40.38,40.38,1247200,4.16
+1993-06-28,40.38,41.13,40.38,41.00,720000,4.22
+1993-06-25,39.75,40.38,39.63,40.38,1032000,4.16
+1993-06-24,40.00,40.25,39.63,39.63,1271200,4.08
+1993-06-23,40.63,40.63,39.88,39.88,984800,4.11
+1993-06-22,41.25,41.25,40.38,40.50,798400,4.17
+1993-06-21,41.00,41.25,40.88,41.25,1051200,4.25
+1993-06-18,42.13,42.13,40.63,40.63,1464800,4.19
+1993-06-17,41.50,42.50,41.50,42.38,776800,4.37
+1993-06-16,41.38,41.50,41.00,41.50,906400,4.28
+1993-06-15,42.13,42.25,41.13,41.63,906400,4.29
+1993-06-14,42.13,42.38,42.00,42.25,658400,4.35
+1993-06-11,41.88,42.13,41.75,41.88,912800,4.32
+1993-06-10,42.25,42.63,41.75,41.88,1481600,4.32
+1993-06-09,41.50,42.50,41.50,42.38,1804000,4.37
+1993-06-08,42.38,42.38,41.75,41.75,1202400,4.30
+1993-06-07,42.75,42.75,42.13,42.13,1548000,4.34
+1993-06-04,42.88,42.88,42.50,42.63,2740000,4.39
+1993-06-03,42.75,43.13,42.75,43.00,1258400,4.43
+1993-06-02,43.38,43.50,42.75,42.88,5723200,4.42
+1993-06-01,42.63,43.63,42.38,43.38,1348000,4.47
+1993-05-28,42.50,42.75,42.13,42.75,1466400,4.41
+1993-05-27,42.50,42.75,42.50,42.63,2178400,4.39
+1993-05-26,41.75,43.00,41.75,42.75,1901600,4.41
+1993-05-25,41.75,42.00,41.50,41.75,1998400,4.30
+1993-05-24,40.50,41.63,40.50,41.63,1301600,4.29
+1993-05-21,40.88,41.13,40.38,40.50,1186400,4.17
+1993-05-20,41.00,41.13,40.75,40.88,1854400,4.21
+1993-05-19,39.75,41.38,39.63,41.13,2909600,4.24
+1993-05-18,39.63,39.88,39.63,39.88,1748000,4.11
+1993-05-17,39.25,39.63,39.00,39.63,2283200,4.08
+1993-05-14,39.25,39.63,39.00,39.63,731200,4.07
+1993-05-13,39.38,39.38,38.88,39.13,1856800,4.02
+1993-05-12,39.25,39.50,39.13,39.38,764000,4.04
+1993-05-11,39.63,39.75,39.00,39.38,2243200,4.04
+1993-05-10,38.75,39.75,38.75,39.75,1725600,4.08
+1993-05-07,39.00,39.00,38.63,38.75,589600,3.98
+1993-05-06,39.13,39.25,38.75,38.88,1064800,3.99
+1993-05-05,38.63,39.38,38.63,39.13,2547200,4.02
+1993-05-04,38.75,39.38,38.50,38.63,2105600,3.97
+1993-05-03,37.88,39.00,37.75,39.00,2744000,4.00
+1993-04-30,37.38,38.38,37.25,38.00,1566400,3.90
+1993-04-29,36.63,37.25,36.63,37.25,2676000,3.82
+1993-04-28,37.00,37.13,36.50,36.63,2066400,3.76
+1993-04-27,36.75,37.25,36.63,37.13,2112000,3.81
+1993-04-26,37.13,37.50,36.88,37.00,808800,3.80
+1993-04-23,37.50,37.63,37.00,37.13,1075200,3.81
+1993-04-22,37.63,38.13,37.50,37.63,1456000,3.86
+1993-04-21,36.75,37.88,36.75,37.75,1954400,3.88
+1993-04-20,36.75,37.00,36.38,36.75,1295200,3.77
+1993-04-19,37.13,37.13,36.25,36.63,1351200,3.76
+1993-04-16,37.88,37.88,36.88,37.13,2207200,3.81
+1993-04-15,38.00,38.00,37.75,37.88,1091200,3.89
+1993-04-14,38.00,38.50,38.00,38.25,2826400,3.93
+1993-04-13,38.50,38.50,37.63,38.00,2881600,3.90
+1993-04-12,38.63,38.88,37.63,38.50,2948000,3.95
+1993-04-08,39.75,39.75,38.75,39.13,1589600,4.02
+1993-04-07,38.00,39.63,38.00,39.63,4152800,4.07
+1993-04-06,39.25,39.25,38.75,38.75,1606400,3.98
+1993-04-05,38.63,39.63,38.63,39.38,940000,4.04
+1993-04-02,40.13,40.13,38.63,38.75,2764000,3.98
+1993-04-01,40.25,40.38,39.88,40.38,1399200,4.15
+1993-03-31,40.25,40.63,40.00,40.38,2292800,4.15
+1993-03-30,38.75,39.75,38.63,39.75,2248800,4.08
+1993-03-29,37.25,38.88,37.25,38.63,2620000,3.97
+1993-03-26,37.50,37.88,37.25,37.25,1041600,3.82
+1993-03-25,37.38,37.50,37.25,37.50,1305600,3.85
+1993-03-24,36.50,37.63,36.13,37.38,3180800,3.84
+1993-03-23,37.00,37.00,36.63,36.63,2872000,3.76
+1993-03-22,37.00,37.25,36.63,37.13,1956000,3.81
+1993-03-19,38.13,38.13,37.25,37.38,2132800,3.84
+1993-03-18,38.25,38.75,38.00,38.00,1290400,3.90
+1993-03-17,37.88,38.38,37.63,38.13,1677600,3.91
+1993-03-16,38.00,38.13,37.88,37.88,551200,3.89
+1993-03-15,38.00,38.38,38.00,38.13,1243200,3.91
+1993-03-12,38.63,38.63,38.00,38.38,1328000,3.94
+1993-03-11,38.75,39.38,38.63,38.63,1782400,3.97
+1993-03-10,38.75,39.13,38.63,39.00,1152800,4.00
+1993-03-09,39.63,39.75,38.88,39.00,1396000,4.00
+1993-03-08,38.75,39.75,38.75,39.75,2918400,4.08
+1993-03-05,38.63,38.88,38.50,38.50,1793600,3.95
+1993-03-04,38.75,39.13,38.25,38.38,1803200,3.94
+1993-03-03,38.88,39.00,38.38,38.75,1060000,3.98
+1993-03-02,38.50,38.88,38.50,38.63,1818400,3.97
+1993-03-01,39.00,39.13,38.38,38.50,1208000,3.95
+1993-02-26,39.13,39.13,38.63,39.00,2274400,4.00
+1993-02-25,39.00,39.13,38.63,39.00,1604800,4.00
+1993-02-24,37.25,39.25,37.13,39.00,2605600,4.00
+1993-02-23,36.25,37.25,35.38,37.25,3523200,3.82
+1993-02-22,36.50,36.75,36.13,36.13,2256800,3.71
+1993-02-19,37.38,37.88,36.50,36.50,2812000,3.75
+1993-02-18,38.38,38.50,37.50,37.50,1854400,3.85
+1993-02-17,38.00,38.38,37.63,38.38,2916800,3.94
+1993-02-16,38.00,38.50,37.88,38.00,2148800,3.90
+1993-02-12,38.88,39.13,38.50,38.75,4064800,3.96
+1993-02-11,39.13,39.50,38.88,39.38,1707200,4.03
+1993-02-10,38.75,39.25,38.50,39.25,1732000,4.01
+1993-02-09,39.63,39.75,38.75,38.88,1768000,3.98
+1993-02-08,39.50,39.75,39.38,39.63,1127200,4.05
+1993-02-05,40.38,40.38,39.38,39.75,1324000,4.06
+1993-02-04,40.50,40.75,40.25,40.38,1038400,4.13
+1993-02-03,40.25,40.63,40.13,40.50,1768800,4.14
+1993-02-02,40.00,40.25,39.88,40.25,1402400,4.12
+1993-02-01,40.00,40.63,40.00,40.00,2707200,4.09
+1993-01-29,39.63,39.88,39.50,39.88,2374400,4.08
+1993-01-28,39.50,39.63,39.00,39.63,3850400,4.05
+1993-01-27,40.00,40.13,39.88,39.88,1332800,4.08
+1993-01-26,40.25,40.38,39.88,39.88,1970400,4.08
+1993-01-25,39.63,40.50,39.50,40.25,1487200,4.12
+1993-01-22,39.88,40.00,39.63,39.63,1044000,4.05
+1993-01-21,40.00,40.13,39.63,39.63,1075200,4.05
+1993-01-20,40.25,40.50,40.00,40.00,810400,4.09
+1993-01-19,40.25,40.50,40.13,40.25,1321600,4.12
+1993-01-18,40.50,40.63,40.13,40.13,954400,4.10
+1993-01-15,40.00,40.88,40.00,40.63,2086400,4.15
+1993-01-14,40.13,40.13,39.75,40.00,2240000,4.09
+1993-01-13,40.63,40.75,40.00,40.00,1514400,4.09
+1993-01-12,40.75,40.88,40.50,40.75,2127200,4.17
+1993-01-11,40.75,41.13,40.75,40.88,989600,4.18
+1993-01-08,40.75,41.13,40.63,40.88,2263200,4.18
+1993-01-07,42.75,42.75,40.25,40.50,4948800,4.14
+1993-01-06,42.88,43.38,42.75,43.00,2238400,4.40
+1993-01-05,44.50,44.50,42.38,43.00,3216800,4.40
+1993-01-04,43.88,44.63,43.75,44.50,1466400,4.55
+1992-12-31,43.13,43.88,43.00,43.63,853600,4.46
+1992-12-30,43.25,43.38,42.75,42.88,840000,4.38
+1992-12-29,43.88,44.38,43.50,43.50,1175200,4.45
+1992-12-28,43.63,43.88,43.63,43.88,260000,4.49
+1992-12-24,44.13,44.25,43.50,43.88,492800,4.49
+1992-12-23,44.50,44.50,43.88,43.88,1368800,4.49
+1992-12-22,44.25,44.50,44.13,44.50,886400,4.55
+1992-12-21,44.25,44.50,43.88,44.25,2752000,4.53
+1992-12-18,43.75,44.38,43.00,44.38,3256800,4.54
+1992-12-17,42.88,43.38,42.75,43.00,1521600,4.40
+1992-12-16,43.13,43.50,42.63,42.88,971200,4.38
+1992-12-15,42.63,43.00,42.50,42.88,1239200,4.38
+1992-12-14,43.25,43.25,42.25,42.63,1216800,4.36
+1992-12-11,42.88,43.13,42.50,43.13,714400,4.41
+1992-12-10,42.13,42.88,41.75,42.88,1374400,4.38
+1992-12-09,43.13,43.25,42.00,42.25,1689600,4.32
+1992-12-08,43.13,43.63,43.00,43.25,1046400,4.42
+1992-12-07,43.13,43.38,42.88,43.38,887200,4.44
+1992-12-04,43.13,43.38,42.88,43.00,975200,4.40
+1992-12-03,43.38,43.63,42.88,43.00,1133600,4.40
+1992-12-02,43.38,43.63,42.75,43.13,1204000,4.41
+1992-12-01,44.00,44.13,43.38,43.63,1744000,4.46
+1992-11-30,43.63,44.13,43.38,44.13,1290400,4.51
+1992-11-27,43.75,43.75,43.50,43.63,535200,4.46
+1992-11-25,43.25,43.75,43.13,43.75,885600,4.47
+1992-11-24,42.75,43.25,42.75,43.00,1518400,4.40
+1992-11-23,43.25,43.38,42.75,42.88,844800,4.38
+1992-11-20,42.00,43.50,41.75,43.25,4413600,4.42
+1992-11-19,41.88,42.00,41.63,41.63,732800,4.26
+1992-11-18,42.00,42.13,41.63,42.00,1304000,4.29
+1992-11-17,41.88,42.13,41.63,41.88,642400,4.28
+1992-11-16,42.00,42.00,41.63,41.88,685600,4.28
+1992-11-13,41.63,42.00,41.50,42.00,895200,4.29
+1992-11-12,41.63,42.00,41.25,41.50,1474400,4.24
+1992-11-11,41.25,41.63,41.00,41.50,917600,4.24
+1992-11-10,41.63,41.63,41.13,41.25,1223200,4.22
+1992-11-09,40.88,41.88,40.88,41.63,1284800,4.26
+1992-11-06,40.25,41.25,40.25,41.13,1860000,4.19
+1992-11-05,40.88,40.88,40.25,40.50,898400,4.13
+1992-11-04,40.75,41.13,40.75,40.88,872800,4.17
+1992-11-03,40.75,41.00,40.63,41.00,1134400,4.18
+1992-11-02,40.13,41.00,40.00,40.88,706400,4.17
+1992-10-30,40.38,40.63,40.13,40.25,845600,4.10
+1992-10-29,40.50,40.75,40.13,40.50,1262400,4.13
+1992-10-28,39.75,40.75,39.75,40.63,2003200,4.14
+1992-10-27,39.63,39.88,39.50,39.88,1531200,4.06
+1992-10-26,39.25,39.63,39.13,39.50,1074400,4.02
+1992-10-23,39.38,39.75,39.25,39.38,695200,4.01
+1992-10-22,39.50,39.75,39.38,39.50,931200,4.02
+1992-10-21,39.75,39.88,39.50,39.63,922400,4.04
+1992-10-20,39.63,39.75,39.50,39.63,1620800,4.04
+1992-10-19,38.88,39.88,38.88,39.63,1597600,4.04
+1992-10-16,38.88,39.00,38.88,39.00,762400,3.97
+1992-10-15,38.63,39.13,38.63,38.88,1496800,3.96
+1992-10-14,39.13,39.25,38.75,38.88,2050400,3.96
+1992-10-13,39.25,39.63,39.00,39.25,1100000,4.00
+1992-10-12,39.13,39.50,39.13,39.13,910400,3.99
+1992-10-09,39.00,39.63,38.88,39.00,1586400,3.97
+1992-10-08,38.88,39.25,38.88,39.13,876000,3.99
+1992-10-07,38.50,39.00,38.50,38.88,1348000,3.96
+1992-10-06,38.00,38.63,38.00,38.38,1320000,3.91
+1992-10-05,38.13,38.25,37.50,38.00,3485600,3.87
+1992-10-02,38.88,39.00,38.38,38.38,1971200,3.91
+1992-10-01,38.38,38.88,38.25,38.88,1664000,3.96
+1992-09-30,38.00,38.50,38.00,38.25,722400,3.90
+1992-09-29,37.75,38.38,37.63,38.00,1072800,3.87
+1992-09-28,37.00,37.38,37.00,37.38,880000,3.81
+1992-09-25,38.25,38.25,37.38,37.63,580800,3.83
+1992-09-24,38.25,38.50,38.13,38.13,778400,3.88
+1992-09-23,38.38,38.50,38.00,38.13,1919200,3.88
+1992-09-22,38.25,38.50,38.13,38.38,1124000,3.91
+1992-09-21,38.75,38.75,38.00,38.13,596800,3.88
+1992-09-18,38.75,38.88,38.50,38.75,1249600,3.95
+1992-09-17,38.13,38.25,38.13,38.13,431200,3.88
+1992-09-16,37.88,38.38,37.88,38.13,627200,3.88
+1992-09-15,38.88,38.88,37.88,38.13,1243200,3.88
+1992-09-14,38.75,39.13,38.63,39.13,1168000,3.99
+1992-09-11,38.50,38.75,38.13,38.50,672800,3.92
+1992-09-10,37.88,38.38,37.75,38.38,1242400,3.91
+1992-09-09,37.50,38.00,37.50,37.88,759200,3.86
+1992-09-08,37.75,37.75,37.25,37.25,901600,3.80
+1992-09-04,38.25,38.38,37.75,38.00,694400,3.87
+1992-09-03,38.75,39.13,38.50,38.75,1680800,3.95
+1992-09-02,38.75,38.75,38.50,38.63,1044800,3.94
+1992-09-01,38.50,38.75,38.38,38.75,1476800,3.95
+1992-08-31,38.50,38.50,38.25,38.38,771200,3.91
+1992-08-28,38.63,38.75,38.38,38.38,1091200,3.91
+1992-08-27,39.00,39.00,38.50,38.63,2209600,3.94
+1992-08-26,39.00,39.13,38.63,38.88,2887200,3.96
+1992-08-25,38.00,39.00,37.88,39.00,1811200,3.97
+1992-08-24,38.50,38.63,38.00,38.13,1579200,3.88
+1992-08-21,38.50,38.75,38.38,38.75,2482400,3.95
+1992-08-20,37.88,38.63,37.88,38.63,1940000,3.94
+1992-08-19,37.63,37.88,37.50,37.75,924800,3.85
+1992-08-18,37.75,37.75,37.13,37.75,1357600,3.85
+1992-08-17,37.38,37.75,37.25,37.63,1292000,3.83
+1992-08-14,35.88,37.50,35.88,37.38,1937600,3.81
+1992-08-13,35.88,36.25,35.75,36.00,1322400,3.67
+1992-08-12,36.00,36.13,35.75,35.88,942400,3.64
+1992-08-11,36.50,36.63,35.75,36.00,782400,3.65
+1992-08-10,36.63,36.75,36.25,36.50,789600,3.71
+1992-08-07,36.50,37.13,36.38,36.75,1451200,3.73
+1992-08-06,36.63,36.63,36.13,36.38,648000,3.69
+1992-08-05,35.63,36.75,35.63,36.63,4633600,3.72
+1992-08-04,35.88,35.88,35.63,35.88,849600,3.64
+1992-08-03,35.88,36.25,35.50,35.63,869600,3.62
+1992-07-31,35.38,35.88,35.38,35.88,622400,3.64
+1992-07-30,35.00,35.25,34.88,35.25,2445600,3.58
+1992-07-29,35.50,35.75,35.25,35.25,1552800,3.58
+1992-07-28,35.88,35.88,35.50,35.50,1956800,3.60
+1992-07-27,35.88,35.88,35.63,35.63,701600,3.62
+1992-07-24,35.88,36.00,35.63,35.88,710400,3.64
+1992-07-23,36.00,36.00,35.63,35.88,561600,3.64
+1992-07-22,36.00,36.00,35.63,36.00,1024000,3.65
+1992-07-21,36.38,36.50,35.75,35.88,1744000,3.64
+1992-07-20,36.13,36.38,36.00,36.38,820800,3.69
+1992-07-17,36.50,36.63,36.00,36.63,963200,3.72
+1992-07-16,36.88,37.00,36.50,36.75,1928800,3.73
+1992-07-15,37.25,38.00,36.88,37.13,3485600,3.77
+1992-07-14,36.38,37.00,36.25,37.00,2340000,3.76
+1992-07-13,36.75,36.75,36.00,36.38,1797600,3.69
+1992-07-10,35.50,37.25,35.13,36.75,3850400,3.73
+1992-07-09,35.38,35.50,35.13,35.50,2561600,3.60
+1992-07-08,34.38,34.88,34.13,34.88,1392800,3.54
+1992-07-07,34.63,35.25,34.50,34.63,2121600,3.52
+1992-07-06,34.00,34.63,33.88,34.50,1552800,3.50
+1992-07-02,34.25,34.50,33.63,34.13,1818400,3.46
+1992-07-01,34.25,34.50,34.13,34.38,1420800,3.49
+1992-06-30,34.25,35.00,33.63,33.88,1808800,3.44
+1992-06-29,33.25,34.38,33.25,34.13,1557600,3.46
+1992-06-26,32.88,33.25,32.75,33.00,716800,3.35
+1992-06-25,32.50,33.00,32.38,32.88,1446400,3.34
+1992-06-24,32.63,32.88,32.00,32.00,1246400,3.25
+1992-06-23,31.87,32.88,31.87,32.63,1494400,3.31
+1992-06-22,31.50,31.75,31.25,31.75,1002400,3.22
+1992-06-19,31.37,31.75,31.12,31.75,1388800,3.22
+1992-06-18,31.12,31.62,30.75,31.50,1222400,3.20
+1992-06-17,31.62,31.87,31.12,31.25,2056800,3.17
+1992-06-16,31.87,31.87,31.62,31.75,1352000,3.22
+1992-06-15,31.75,32.25,31.37,31.75,1572800,3.22
+1992-06-12,31.00,31.75,31.00,31.75,1500000,3.22
+1992-06-11,30.62,30.87,30.37,30.75,1653600,3.12
+1992-06-10,30.87,31.00,30.37,30.50,2320000,3.10
+1992-06-09,31.25,31.37,30.87,30.87,1376000,3.13
+1992-06-08,31.50,31.50,31.00,31.37,2186400,3.18
+1992-06-05,32.00,32.25,31.75,31.75,2144000,3.22
+1992-06-04,32.38,32.50,32.25,32.25,868000,3.27
+1992-06-03,33.13,33.25,32.13,32.50,1223200,3.30
+1992-06-02,33.25,33.50,33.13,33.13,1587200,3.36
+1992-06-01,33.38,33.38,32.50,33.38,1267200,3.39
+1992-05-29,32.75,33.63,32.63,33.25,1687200,3.38
+1992-05-28,30.75,32.75,30.75,32.75,1694400,3.32
+1992-05-27,31.00,31.12,30.75,30.75,3240000,3.12
+1992-05-26,31.75,31.87,31.25,31.25,2317600,3.17
+1992-05-22,32.13,32.25,31.87,31.87,2066400,3.24
+1992-05-21,32.50,32.75,32.00,32.13,2567200,3.26
+1992-05-20,33.25,33.38,32.88,32.88,1346400,3.34
+1992-05-19,32.50,33.50,32.50,33.50,1537600,3.40
+1992-05-18,32.38,32.63,32.25,32.50,1464800,3.30
+1992-05-15,32.63,32.75,32.25,32.38,1744800,3.27
+1992-05-14,33.63,33.63,32.88,32.88,1444800,3.32
+1992-05-13,33.63,34.00,33.38,33.63,2854400,3.40
+1992-05-12,33.25,33.75,32.75,33.50,2459200,3.39
+1992-05-11,32.88,33.25,32.75,33.25,1184000,3.36
+1992-05-08,32.88,32.88,32.50,32.88,1280000,3.32
+1992-05-07,32.50,33.00,32.50,32.88,2962400,3.32
+1992-05-06,32.88,32.88,32.50,32.63,2056000,3.30
+1992-05-05,32.88,33.00,32.63,32.75,2585600,3.31
+1992-05-04,33.25,33.75,32.25,32.75,2620800,3.31
+1992-05-01,33.63,33.75,32.38,33.38,1990400,3.38
+1992-04-30,31.50,33.63,31.50,33.50,3376000,3.39
+1992-04-29,32.38,32.50,31.50,31.50,4943200,3.18
+1992-04-28,32.75,32.75,32.38,32.38,2850400,3.27
+1992-04-27,32.50,32.75,32.50,32.63,1737600,3.30
+1992-04-24,33.25,33.38,33.00,33.00,1860000,3.34
+1992-04-23,33.75,33.75,33.00,33.38,1753600,3.38
+1992-04-22,33.75,34.00,33.63,33.75,1204000,3.41
+1992-04-21,34.63,34.75,33.63,33.63,1747200,3.40
+1992-04-20,34.75,35.00,34.38,34.50,1734400,3.49
+1992-04-16,35.75,35.75,34.88,35.00,1564000,3.54
+1992-04-15,36.13,36.13,35.38,35.63,1558400,3.60
+1992-04-14,35.25,36.13,35.25,36.00,1357600,3.64
+1992-04-13,34.88,35.25,34.63,35.25,790400,3.56
+1992-04-10,35.25,35.38,34.50,34.75,1752800,3.51
+1992-04-09,34.88,35.25,34.00,35.00,2152800,3.54
+1992-04-08,34.63,34.88,33.88,34.88,2400000,3.53
+1992-04-07,35.75,35.75,34.88,34.88,1856800,3.53
+1992-04-06,35.63,35.88,35.50,35.88,792000,3.63
+1992-04-03,35.88,36.00,35.38,35.63,1372000,3.60
+1992-04-02,36.38,36.88,35.63,36.00,1887200,3.64
+1992-04-01,35.88,36.50,35.63,36.25,2760800,3.67
+1992-03-31,35.00,36.13,35.00,35.88,1364000,3.63
+1992-03-30,34.88,35.25,34.88,35.00,673600,3.54
+1992-03-27,35.25,35.50,34.75,35.00,1716000,3.54
+1992-03-26,35.75,35.75,35.13,35.38,1032800,3.58
+1992-03-25,35.63,35.88,35.38,35.63,852800,3.60
+1992-03-24,35.63,35.88,35.50,35.63,1011200,3.60
+1992-03-23,35.88,35.88,34.88,35.38,3693600,3.58
+1992-03-20,36.00,36.13,35.75,35.88,1898400,3.63
+1992-03-19,36.13,36.13,35.75,36.00,722400,3.64
+1992-03-18,36.00,36.13,35.63,35.88,1060800,3.63
+1992-03-17,35.75,36.25,35.63,36.25,1053600,3.67
+1992-03-16,35.88,35.88,35.50,35.63,889600,3.60
+1992-03-13,35.88,35.88,35.75,35.75,779200,3.61
+1992-03-12,36.13,36.13,35.63,35.88,848800,3.63
+1992-03-11,36.00,36.25,35.75,36.00,1337600,3.64
+1992-03-10,36.25,36.38,35.88,36.00,1549600,3.64
+1992-03-09,36.00,36.25,35.50,36.25,1592000,3.67
+1992-03-06,36.25,36.25,35.88,36.13,1509600,3.65
+1992-03-05,35.75,36.38,35.75,36.25,1460000,3.67
+1992-03-04,36.25,36.38,36.00,36.00,1075200,3.64
+1992-03-03,36.50,36.75,36.38,36.50,1201600,3.69
+1992-03-02,36.25,36.63,36.13,36.50,1696000,3.69
+1992-02-28,35.75,36.50,35.75,36.25,2381600,3.67
+1992-02-27,36.00,36.00,35.75,36.00,2276800,3.64
+1992-02-26,36.00,36.13,35.50,35.88,1193600,3.63
+1992-02-25,36.25,36.25,35.88,36.25,1015200,3.67
+1992-02-24,35.50,36.63,35.50,36.50,963200,3.69
+1992-02-21,36.50,36.63,35.50,35.50,1540000,3.59
+1992-02-20,36.88,37.13,36.50,36.63,1372800,3.70
+1992-02-19,35.63,36.75,35.50,36.75,1572800,3.72
+1992-02-18,36.75,36.88,35.25,35.50,1727200,3.59
+1992-02-14,37.25,37.38,36.75,36.75,1582400,3.72
+1992-02-13,37.50,37.50,36.88,37.50,1673600,3.78
+1992-02-12,38.25,38.25,37.38,38.00,1858400,3.83
+1992-02-11,38.38,38.63,38.13,38.50,710400,3.88
+1992-02-10,38.13,39.00,38.00,38.63,1823200,3.89
+1992-02-07,38.75,38.75,37.25,37.75,1042400,3.80
+1992-02-06,39.38,39.38,38.63,38.75,882400,3.90
+1992-02-05,38.88,39.75,38.75,39.38,1298400,3.97
+1992-02-04,38.38,38.88,38.25,38.63,1525600,3.89
+1992-02-03,37.75,38.13,37.63,38.13,1572800,3.84
+1992-01-31,38.13,38.13,37.50,37.75,1025600,3.80
+1992-01-30,37.38,38.00,37.25,37.63,936000,3.79
+1992-01-29,37.75,38.25,37.25,37.25,1672800,3.75
+1992-01-28,38.88,38.88,38.25,38.25,969600,3.85
+1992-01-27,39.38,39.38,38.50,38.63,1028800,3.89
+1992-01-24,38.63,38.75,38.25,38.63,1368000,3.89
+1992-01-23,38.38,38.88,38.25,38.75,1264800,3.90
+1992-01-22,38.00,38.38,37.88,37.88,1395200,3.82
+1992-01-21,37.50,38.00,37.38,38.00,1510400,3.83
+1992-01-20,38.13,38.25,37.50,37.50,948800,3.78
+1992-01-17,36.50,38.38,36.25,38.25,2706400,3.85
+1992-01-16,38.63,38.75,37.00,37.13,2174400,3.74
+1992-01-15,39.13,39.25,38.25,38.88,1324000,3.92
+1992-01-14,39.00,39.38,39.00,39.38,1660000,3.97
+1992-01-13,38.00,39.13,38.00,39.00,1333600,3.93
+1992-01-10,38.50,38.75,37.88,38.13,1255200,3.84
+1992-01-09,38.88,39.38,38.63,38.88,1791200,3.92
+1992-01-08,37.88,38.88,37.75,38.88,2149600,3.92
+1992-01-07,38.75,39.00,37.75,38.00,1866400,3.83
+1992-01-06,38.75,39.38,38.50,39.00,1901600,3.93
+1992-01-03,37.88,38.75,37.88,38.75,1382400,3.90
+1992-01-02,37.75,38.00,37.00,38.00,1380800,3.83
+1991-12-31,37.63,38.25,37.63,38.00,2096800,3.83
+1991-12-30,37.00,38.00,36.88,37.88,1767200,3.82
+1991-12-27,37.50,37.75,37.13,37.25,676000,3.75
+1991-12-26,37.75,37.75,37.38,37.38,412800,3.77
+1991-12-24,37.13,38.63,37.00,37.63,1604800,3.79
+1991-12-23,35.63,37.50,35.63,37.00,1459200,3.73
+1991-12-20,37.00,37.00,35.50,35.50,3355200,3.58
+1991-12-19,35.50,36.00,35.50,36.00,1044000,3.63
+1991-12-18,35.75,35.75,35.38,35.63,544000,3.59
+1991-12-17,36.13,36.13,35.63,35.63,1280000,3.59
+1991-12-16,35.88,36.13,35.38,35.63,1819200,3.59
+1991-12-13,34.75,35.75,34.63,35.75,2016000,3.60
+1991-12-12,33.88,34.63,33.88,34.38,1507200,3.46
+1991-12-11,33.63,33.63,32.75,33.63,1108000,3.39
+1991-12-10,33.75,33.75,33.50,33.50,1620800,3.38
+1991-12-09,33.25,33.88,33.13,33.50,1092800,3.38
+1991-12-06,33.13,33.50,33.13,33.13,1621600,3.34
+1991-12-05,33.00,33.50,32.88,33.38,1573600,3.36
+1991-12-04,33.50,33.50,33.00,33.00,1564000,3.33
+1991-12-03,33.13,33.63,33.00,33.38,1569600,3.36
+1991-12-02,32.13,33.25,32.00,33.25,1860000,3.35
+1991-11-29,32.75,32.75,32.38,32.38,628800,3.26
+1991-11-27,33.13,33.25,32.63,32.75,1568800,3.30
+1991-11-26,32.25,33.25,32.25,33.25,1737600,3.35
+1991-11-25,31.87,32.13,31.87,32.00,875200,3.22
+1991-11-22,32.13,32.50,31.87,31.87,1792000,3.21
+1991-11-21,32.75,32.75,32.13,32.13,1716000,3.24
+1991-11-20,32.88,33.25,32.88,33.00,1034400,3.33
+1991-11-19,32.50,33.00,32.38,33.00,1807200,3.33
+1991-11-18,32.50,32.88,32.13,32.75,1940800,3.30
+1991-11-15,33.38,33.38,32.38,32.50,1839200,3.27
+1991-11-14,33.88,34.00,33.38,33.38,1914400,3.36
+1991-11-13,33.13,33.75,33.00,33.75,1240800,3.40
+1991-11-12,33.13,33.63,33.13,33.50,1799200,3.38
+1991-11-11,33.00,33.13,32.88,33.00,497600,3.33
+1991-11-08,33.50,33.50,32.88,33.13,2003200,3.34
+1991-11-07,33.13,33.38,32.88,33.38,1377600,3.36
+1991-11-06,33.25,33.50,33.00,33.25,1773600,3.35
+1991-11-05,33.13,33.25,32.88,33.25,1236800,3.35
+1991-11-04,33.00,33.13,32.50,33.13,1956000,3.33
+1991-11-01,33.38,33.38,33.00,33.25,1725600,3.34
+1991-10-31,33.63,33.63,33.00,33.38,1114400,3.35
+1991-10-30,34.13,34.25,33.50,33.50,2065600,3.36
+1991-10-29,32.25,33.75,32.25,33.75,2819200,3.39
+1991-10-28,32.50,32.63,31.87,32.25,3969600,3.24
+1991-10-25,32.63,32.63,32.13,32.25,1669600,3.24
+1991-10-24,33.13,33.13,32.50,32.63,1109600,3.27
+1991-10-23,33.63,33.63,33.00,33.00,2332800,3.31
+1991-10-22,32.75,33.38,32.75,33.25,1124800,3.34
+1991-10-21,33.50,33.50,32.88,32.88,952000,3.30
+1991-10-18,32.63,33.50,32.63,33.25,2369600,3.34
+1991-10-17,32.88,33.13,32.50,32.88,2086400,3.30
+1991-10-16,31.87,33.25,31.87,32.88,2356800,3.30
+1991-10-15,31.37,32.00,31.12,31.75,2456000,3.19
+1991-10-14,31.12,31.62,31.12,31.25,818400,3.14
+1991-10-11,31.12,31.25,30.87,31.12,1201600,3.12
+1991-10-10,30.62,31.00,30.50,30.87,1758400,3.10
+1991-10-09,30.75,30.87,30.50,30.50,1779200,3.06
+1991-10-08,29.50,30.75,29.50,30.75,4742400,3.09
+1991-10-07,29.12,29.75,29.12,29.12,4331200,2.92
+1991-10-04,29.25,29.62,28.62,28.75,5493600,2.89
+1991-10-03,30.62,30.62,29.50,29.50,4696800,2.96
+1991-10-02,30.87,31.50,30.50,30.50,2546400,3.06
+1991-10-01,32.25,32.25,30.87,31.00,2633600,3.11
+1991-09-30,32.63,32.75,32.00,32.00,956800,3.21
+1991-09-27,32.38,32.88,32.00,32.38,888800,3.25
+1991-09-26,32.25,32.38,32.13,32.25,1440000,3.24
+1991-09-25,32.13,32.50,31.87,32.25,2205600,3.24
+1991-09-24,33.38,33.38,32.38,32.38,1344000,3.25
+1991-09-23,33.88,33.88,33.50,33.50,455200,3.36
+1991-09-20,33.75,33.88,33.38,33.88,1815200,3.40
+1991-09-19,33.50,33.75,33.25,33.38,798400,3.35
+1991-09-18,32.88,33.38,32.75,33.38,782400,3.35
+1991-09-17,32.88,33.00,32.75,32.88,1024000,3.30
+1991-09-16,32.50,32.88,32.38,32.75,1608000,3.29
+1991-09-13,32.63,32.75,32.25,32.38,973600,3.25
+1991-09-12,32.75,33.00,32.63,32.88,818400,3.30
+1991-09-11,33.13,33.25,32.38,32.63,1075200,3.27
+1991-09-10,34.00,34.00,32.88,32.88,1299200,3.30
+1991-09-09,33.75,34.13,33.63,33.75,864000,3.39
+1991-09-06,33.75,34.00,33.50,33.63,761600,3.38
+1991-09-05,34.38,34.38,33.25,33.75,2089600,3.39
+1991-09-04,34.25,34.75,34.25,34.25,1199200,3.44
+1991-09-03,34.63,34.75,34.13,34.38,1442400,3.45
+1991-08-30,34.00,34.38,34.00,34.38,591200,3.45
+1991-08-29,33.88,34.25,33.50,34.13,1120800,3.43
+1991-08-28,33.75,34.00,33.38,34.00,2366400,3.41
+1991-08-27,34.13,34.13,33.75,33.75,1120000,3.39
+1991-08-26,33.75,34.25,33.75,34.25,822400,3.44
+1991-08-23,34.25,34.63,34.00,34.00,1250400,3.41
+1991-08-22,34.25,34.63,34.13,34.50,1299200,3.46
+1991-08-21,33.50,34.13,33.13,34.13,1935200,3.43
+1991-08-20,32.88,33.38,32.88,33.00,1333600,3.31
+1991-08-19,32.13,32.88,32.00,32.75,2168800,3.29
+1991-08-16,34.50,34.50,33.13,33.25,2086400,3.34
+1991-08-15,34.38,34.75,34.25,34.25,1040000,3.44
+1991-08-14,34.13,34.63,34.00,34.63,1140000,3.46
+1991-08-13,34.75,34.88,34.00,34.13,2132000,3.41
+1991-08-12,34.00,34.50,33.88,34.50,1608000,3.45
+1991-08-09,33.38,34.25,33.38,34.00,1811200,3.40
+1991-08-08,33.63,33.88,33.50,33.63,1351200,3.36
+1991-08-07,34.00,34.25,33.38,33.63,2364800,3.36
+1991-08-06,33.00,33.88,33.00,33.88,938400,3.39
+1991-08-05,33.63,33.63,32.88,33.00,1588000,3.30
+1991-08-02,34.38,34.50,33.88,33.88,1259200,3.39
+1991-08-01,34.00,34.50,34.00,34.38,1032800,3.44
+1991-07-31,34.25,34.38,34.00,34.13,1733600,3.41
+1991-07-30,33.38,34.38,33.25,34.25,2472800,3.43
+1991-07-29,32.50,33.25,32.38,33.25,892800,3.33
+1991-07-26,32.50,32.63,32.25,32.38,1549600,3.24
+1991-07-25,33.13,33.25,32.63,32.75,700000,3.28
+1991-07-24,32.88,33.25,32.75,33.25,1929600,3.33
+1991-07-23,33.00,33.13,32.63,32.75,1560800,3.28
+1991-07-22,33.75,33.88,33.13,33.25,865600,3.33
+1991-07-19,34.00,34.13,33.38,33.75,1149600,3.38
+1991-07-18,34.13,34.13,33.88,34.00,1016800,3.40
+1991-07-17,33.88,34.25,33.75,33.88,964800,3.39
+1991-07-16,33.13,34.25,33.13,33.88,1188800,3.39
+1991-07-15,33.88,34.00,33.00,33.00,1833600,3.30
+1991-07-12,33.13,33.88,33.13,33.75,2138400,3.38
+1991-07-11,32.75,33.13,32.75,32.88,1424000,3.29
+1991-07-10,32.63,33.38,32.50,32.50,3015200,3.25
+1991-07-09,32.88,32.88,32.25,32.50,1384000,3.25
+1991-07-08,32.00,33.25,31.87,32.88,1547200,3.29
+1991-07-05,32.25,32.63,32.13,32.25,960800,3.23
+1991-07-03,34.00,34.00,32.38,32.38,2179200,3.24
+1991-07-02,34.00,34.63,34.00,34.25,3003200,3.43
+1991-07-01,33.75,34.13,33.63,34.13,1512000,3.41
+1991-06-28,33.63,33.75,32.88,33.25,1280000,3.33
+1991-06-27,33.50,33.88,33.38,33.88,1456800,3.39
+1991-06-26,32.50,33.50,32.38,33.25,2068000,3.33
+1991-06-25,32.38,32.75,32.25,32.63,1269600,3.26
+1991-06-24,32.75,32.88,32.25,32.25,978400,3.23
+1991-06-21,32.00,32.75,32.00,32.75,2124800,3.28
+1991-06-20,32.13,32.38,31.87,31.87,1370400,3.19
+1991-06-19,32.63,32.63,32.13,32.13,1125600,3.21
+1991-06-18,32.63,32.75,32.38,32.75,948800,3.28
+1991-06-17,32.50,32.63,32.13,32.63,1369600,3.26
+1991-06-14,32.75,32.88,32.25,32.75,976000,3.28
+1991-06-13,32.25,32.88,32.00,32.88,1775200,3.29
+1991-06-12,32.50,32.50,31.87,32.00,1846400,3.20
+1991-06-11,31.62,32.75,31.62,32.75,1782400,3.28
+1991-06-10,32.25,32.25,31.62,31.87,908800,3.19
+1991-06-07,32.75,32.75,32.13,32.25,962400,3.23
+1991-06-06,32.75,33.13,32.63,32.88,1886400,3.29
+1991-06-05,32.50,33.00,32.50,32.50,1428000,3.25
+1991-06-04,32.25,32.50,32.00,32.50,1266400,3.25
+1991-06-03,32.50,32.63,32.13,32.13,1764800,3.21
+1991-05-31,32.38,32.75,32.38,32.50,3354400,3.25
+1991-05-30,32.00,32.25,31.75,32.25,4128000,3.23
+1991-05-29,32.13,32.38,31.75,32.00,2701600,3.20
+1991-05-28,31.50,32.00,31.25,32.00,2628000,3.20
+1991-05-24,30.87,31.75,30.75,31.75,1617600,3.18
+1991-05-23,30.87,31.37,30.75,30.87,2150400,3.09
+1991-05-22,31.12,31.12,30.37,30.75,4244000,3.08
+1991-05-21,31.12,31.50,30.87,31.12,2101600,3.11
+1991-05-20,30.75,31.00,30.50,31.00,1249600,3.10
+1991-05-17,30.50,30.75,30.37,30.75,1092800,3.08
+1991-05-16,30.50,30.75,30.37,30.62,1657600,3.06
+1991-05-15,30.25,30.62,30.25,30.50,1760000,3.04
+1991-05-14,31.37,31.50,30.00,30.37,3652800,3.03
+1991-05-13,32.13,32.13,31.50,31.50,1036000,3.14
+1991-05-10,33.00,33.00,32.13,32.25,1083200,3.21
+1991-05-09,32.13,33.13,32.13,33.00,1448800,3.29
+1991-05-08,32.38,32.38,31.75,32.00,1140000,3.19
+1991-05-07,32.00,32.50,32.00,32.38,2540800,3.23
+1991-05-06,31.87,31.87,31.62,31.87,780800,3.18
+1991-05-03,32.13,32.13,31.50,31.87,1420800,3.18
+1991-05-02,32.13,32.25,31.87,32.13,2172800,3.20
+1991-05-01,32.75,32.75,32.13,32.13,1466400,3.20
+1991-04-30,32.13,32.75,32.13,32.75,2792000,3.26
+1991-04-29,31.75,32.75,31.75,31.87,3714400,3.18
+1991-04-26,32.00,32.00,31.62,31.62,1872800,3.15
+1991-04-25,32.63,32.63,32.00,32.00,3372000,3.19
+1991-04-24,32.75,33.00,32.38,32.38,1714400,3.23
+1991-04-23,33.63,33.75,32.38,32.75,1700000,3.26
+1991-04-22,34.38,34.50,33.00,33.50,2082400,3.34
+1991-04-19,35.00,35.75,34.25,34.38,2029600,3.43
+1991-04-18,34.50,35.00,34.38,35.00,1176000,3.49
+1991-04-17,35.13,35.38,34.75,34.75,2154400,3.46
+1991-04-16,34.38,35.13,33.25,35.13,3709600,3.50
+1991-04-15,34.25,34.75,34.25,34.25,1809600,3.41
+1991-04-12,34.25,34.38,33.88,34.38,1533600,3.43
+1991-04-11,34.00,34.13,33.88,34.13,1812800,3.40
+1991-04-10,34.25,34.25,33.63,33.88,3478400,3.38
+1991-04-09,35.63,35.88,34.00,34.00,4020000,3.39
+1991-04-08,34.75,35.50,34.63,35.50,1245600,3.54
+1991-04-05,34.00,34.75,33.88,34.63,3879200,3.45
+1991-04-04,34.38,34.38,33.88,34.00,2153600,3.39
+1991-04-03,34.50,34.50,34.00,34.38,1870400,3.43
+1991-04-02,33.63,34.38,33.63,34.38,1914400,3.43
+1991-04-01,33.88,34.00,33.63,33.63,1225600,3.35
+1991-03-28,33.75,33.88,33.63,33.63,1516800,3.35
+1991-03-27,34.50,34.50,33.75,33.88,1304000,3.38
+1991-03-26,34.88,35.75,34.50,34.63,3039200,3.45
+1991-03-25,33.50,34.88,33.25,34.75,1680800,3.46
+1991-03-22,32.13,33.75,31.87,33.63,1324000,3.35
+1991-03-21,32.13,32.25,31.87,32.00,878400,3.19
+1991-03-20,32.00,32.25,31.87,31.87,2089600,3.18
+1991-03-19,32.00,32.13,31.75,31.87,1624000,3.18
+1991-03-18,32.25,32.38,31.87,32.00,1617600,3.19
+1991-03-15,32.63,32.63,32.00,32.50,2508000,3.24
+1991-03-14,32.13,32.63,32.00,32.25,1704000,3.21
+1991-03-13,31.25,32.13,31.00,32.13,3594400,3.20
+1991-03-12,31.62,32.00,31.50,31.75,1928800,3.16
+1991-03-11,31.75,31.87,31.37,31.62,1627200,3.15
+1991-03-08,32.00,32.25,31.87,32.00,1174400,3.19
+1991-03-07,31.75,32.25,31.75,32.00,1142400,3.19
+1991-03-06,32.13,32.50,31.75,31.87,2006400,3.18
+1991-03-05,31.50,32.13,31.50,32.00,1694400,3.19
+1991-03-04,31.50,32.00,31.37,31.62,1805600,3.15
+1991-03-01,31.00,31.62,30.87,31.62,1863200,3.15
+1991-02-28,31.62,31.75,31.12,31.25,1582400,3.11
+1991-02-27,31.00,31.75,30.87,31.37,1683200,3.13
+1991-02-26,31.87,32.13,30.87,30.87,1951200,3.08
+1991-02-25,31.62,31.87,31.37,31.87,4141600,3.18
+1991-02-22,31.25,31.62,30.87,31.00,2109600,3.09
+1991-02-21,31.12,31.50,30.87,31.50,1645600,3.14
+1991-02-20,31.75,31.75,30.87,31.00,2017600,3.09
+1991-02-19,30.75,32.00,30.75,31.87,2901600,3.18
+1991-02-15,30.50,31.00,30.50,31.00,2414400,3.09
+1991-02-14,31.25,31.37,30.62,30.75,2725600,3.05
+1991-02-13,31.62,31.62,30.87,31.25,3436800,3.10
+1991-02-12,32.75,32.75,31.75,31.75,2996000,3.15
+1991-02-11,31.62,32.88,31.50,32.88,3353600,3.26
+1991-02-08,31.12,31.62,31.12,31.62,3302400,3.14
+1991-02-07,30.75,32.00,30.62,30.87,4392800,3.06
+1991-02-06,29.87,30.62,29.62,30.50,4242400,3.03
+1991-02-05,29.50,30.25,29.50,30.00,8664000,2.98
+1991-02-04,28.25,29.12,28.12,28.87,3065600,2.87
+1991-02-01,56.38,57.88,56.00,57.00,3006400,2.83
+1991-01-31,56.75,56.75,55.88,56.38,3865600,2.80
+1991-01-30,57.00,57.50,56.25,56.75,2456000,2.82
+1991-01-29,56.50,56.63,56.13,56.50,2355200,2.80
+1991-01-28,55.25,57.50,55.25,56.38,3748800,2.80
+1991-01-25,54.38,56.00,54.38,55.38,3883200,2.75
+1991-01-24,53.00,54.38,53.00,54.38,2340800,2.70
+1991-01-23,52.88,53.50,52.75,52.88,1848000,2.62
+1991-01-22,52.63,53.13,52.13,52.63,1497600,2.61
+1991-01-21,51.75,52.63,51.63,52.50,2062400,2.61
+1991-01-18,51.00,51.88,51.00,51.88,2932800,2.58
+1991-01-17,52.00,52.00,50.88,51.25,5017600,2.54
+1991-01-16,49.88,50.13,49.63,50.00,2665600,2.48
+1991-01-15,50.38,50.50,49.88,50.00,1417600,2.48
+1991-01-14,50.00,50.63,49.88,50.38,1430400,2.50
+1991-01-11,50.00,50.63,50.00,50.50,1195200,2.51
+1991-01-10,50.88,50.88,49.88,50.25,1998400,2.49
+1991-01-09,50.00,51.25,50.00,50.88,2443200,2.53
+1991-01-08,49.75,50.13,49.63,49.75,1812800,2.47
+1991-01-07,50.00,50.13,49.38,49.88,2048000,2.48
+1991-01-04,50.38,50.50,50.00,50.38,1150400,2.50
+1991-01-03,51.13,51.25,50.25,50.25,998400,2.49
+1991-01-02,51.63,52.00,51.25,51.38,1601600,2.55
+1990-12-31,51.50,51.63,51.00,51.38,419200,2.55
+1990-12-28,51.13,51.38,50.88,51.25,728000,2.54
+1990-12-27,51.38,51.63,51.25,51.25,675200,2.54
+1990-12-26,51.13,51.63,50.88,51.50,854400,2.56
+1990-12-24,51.25,51.50,51.13,51.25,400000,2.54
+1990-12-21,52.13,52.13,51.13,51.50,3284800,2.56
+1990-12-20,51.75,51.75,50.63,51.75,1385600,2.57
+1990-12-19,50.25,51.00,49.88,51.00,1441600,2.53
+1990-12-18,48.75,50.50,48.75,50.25,1867200,2.49
+1990-12-17,49.50,49.63,49.13,49.25,1032000,2.44
+1990-12-14,50.38,50.50,49.50,49.75,1398400,2.47
+1990-12-13,50.88,50.88,50.38,50.63,1683200,2.51
+1990-12-12,51.13,51.38,50.63,50.63,2169600,2.51
+1990-12-11,51.75,51.75,51.13,51.50,1550400,2.56
+1990-12-10,51.38,51.75,51.00,51.63,886400,2.56
+1990-12-07,51.50,51.63,50.88,51.13,1961600,2.54
+1990-12-06,50.88,51.88,50.88,51.75,2193600,2.57
+1990-12-05,50.50,50.63,50.13,50.63,864000,2.51
+1990-12-04,50.50,50.50,49.88,50.50,1635200,2.51
+1990-12-03,50.50,50.63,50.25,50.50,1732800,2.51
+1990-11-30,50.75,50.75,50.00,50.38,2702400,2.50
+1990-11-29,50.25,50.75,50.13,50.25,1219200,2.49
+1990-11-28,49.75,50.50,49.75,50.50,2939200,2.51
+1990-11-27,50.13,50.13,49.50,49.50,1094400,2.46
+1990-11-26,49.63,50.00,49.25,50.00,1118400,2.48
+1990-11-23,49.50,50.00,49.50,49.88,444800,2.48
+1990-11-21,49.38,49.63,49.38,49.63,1140800,2.46
+1990-11-20,49.63,49.75,49.13,49.50,1976000,2.46
+1990-11-19,49.50,50.00,49.38,49.88,2827200,2.48
+1990-11-16,49.75,49.88,49.25,49.38,692800,2.45
+1990-11-15,50.00,50.00,49.50,49.50,1835200,2.46
+1990-11-14,50.13,50.38,49.88,50.25,1825600,2.49
+1990-11-13,50.75,50.75,49.75,50.00,1360000,2.48
+1990-11-12,49.38,50.75,49.38,50.75,3238400,2.52
+1990-11-09,49.50,49.88,49.38,49.50,1696000,2.46
+1990-11-08,48.50,50.00,48.50,49.38,3507200,2.45
+1990-11-07,48.88,48.88,48.50,48.63,3971200,2.41
+1990-11-06,48.38,49.25,48.38,48.63,1908800,2.41
+1990-11-05,47.63,48.75,47.63,48.63,5187200,2.40
+1990-11-02,47.13,48.00,47.00,47.88,1614400,2.37
+1990-11-01,47.25,47.63,46.63,47.13,1524800,2.33
+1990-10-31,46.88,47.75,46.88,47.38,2777600,2.34
+1990-10-30,46.00,46.75,46.00,46.75,2388800,2.31
+1990-10-29,46.00,46.38,45.50,45.63,1064000,2.25
+1990-10-26,45.75,46.38,45.50,45.88,872000,2.27
+1990-10-25,47.13,47.25,46.00,46.00,1361600,2.27
+1990-10-24,47.63,47.75,47.00,47.00,1168000,2.32
+1990-10-23,46.38,47.50,46.25,47.25,1844800,2.33
+1990-10-22,45.75,47.00,45.75,46.75,1931200,2.31
+1990-10-19,45.63,46.00,45.38,46.00,1286400,2.27
+1990-10-18,44.13,45.00,44.00,45.00,2427200,2.22
+1990-10-17,43.88,44.25,43.50,43.88,1798400,2.17
+1990-10-16,43.88,44.25,43.63,44.13,1624000,2.18
+1990-10-15,44.00,44.50,43.25,43.88,1540800,2.17
+1990-10-12,44.50,44.63,43.75,44.25,2756800,2.19
+1990-10-11,46.25,46.25,44.38,44.38,2694400,2.19
+1990-10-10,46.00,46.13,44.75,46.00,2817600,2.27
+1990-10-09,47.63,47.63,46.25,46.25,1540800,2.29
+1990-10-08,46.75,47.88,46.50,47.88,1296000,2.37
+1990-10-05,47.13,47.38,46.75,46.75,2193600,2.31
+1990-10-04,46.25,47.50,46.13,47.38,1198400,2.34
+1990-10-03,47.50,47.50,46.13,46.38,910400,2.29
+1990-10-02,47.75,48.50,47.50,47.63,2276800,2.35
+1990-10-01,45.38,47.38,45.13,47.38,1833600,2.34
+1990-09-28,43.13,45.00,43.00,45.00,2428800,2.22
+1990-09-27,44.25,44.38,43.38,43.63,1443200,2.16
+1990-09-26,44.63,44.63,43.38,43.88,2152000,2.17
+1990-09-25,44.00,44.38,43.75,44.38,820800,2.19
+1990-09-24,45.00,45.00,43.25,44.00,1756800,2.17
+1990-09-21,45.38,45.38,44.88,45.25,1528000,2.24
+1990-09-20,45.25,45.38,44.88,45.13,636800,2.23
+1990-09-19,45.38,45.75,45.13,45.50,1585600,2.25
+1990-09-18,45.00,45.38,44.50,45.38,1620800,2.24
+1990-09-17,45.13,45.38,44.88,45.00,488000,2.22
+1990-09-14,45.50,45.50,44.88,45.38,1694400,2.24
+1990-09-13,45.50,45.75,45.50,45.63,1241600,2.25
+1990-09-12,45.50,45.75,45.13,45.75,1436800,2.26
+1990-09-11,45.50,45.75,45.38,45.50,435200,2.25
+1990-09-10,46.50,46.75,45.63,45.63,1462400,2.25
+1990-09-07,46.25,46.38,46.13,46.38,1392000,2.29
+1990-09-06,46.88,46.88,46.13,46.13,939200,2.28
+1990-09-05,45.88,46.88,45.88,46.88,1683200,2.32
+1990-09-04,45.63,45.88,45.25,45.88,915200,2.27
+1990-08-31,45.63,45.75,45.38,45.63,832000,2.25
+1990-08-30,46.50,46.50,45.63,45.75,966400,2.26
+1990-08-29,45.75,46.38,45.75,46.25,1992000,2.29
+1990-08-28,45.50,45.88,45.38,45.75,2057600,2.26
+1990-08-27,44.25,46.00,44.25,45.63,1068800,2.25
+1990-08-24,42.50,43.50,42.50,43.50,1640000,2.15
+1990-08-23,42.75,42.75,42.13,42.13,2560000,2.08
+1990-08-22,46.00,46.13,43.50,43.63,2571200,2.16
+1990-08-21,46.38,46.50,45.00,46.25,2540800,2.29
+1990-08-20,46.38,47.00,46.38,46.63,712000,2.30
+1990-08-17,47.00,47.13,46.00,46.63,1873600,2.30
+1990-08-16,47.50,47.50,47.13,47.50,932800,2.35
+1990-08-15,46.25,47.50,46.25,47.50,1736000,2.35
+1990-08-14,45.38,46.00,45.25,46.00,1875200,2.26
+1990-08-13,45.13,45.63,44.88,45.63,1281600,2.24
+1990-08-10,46.25,46.25,45.50,45.50,1494400,2.24
+1990-08-09,46.13,46.13,45.88,46.00,3275200,2.26
+1990-08-08,45.88,46.25,45.50,46.13,4420800,2.27
+1990-08-07,46.25,46.63,45.13,45.75,2929600,2.25
+1990-08-06,47.25,47.25,45.75,46.00,1904000,2.26
+1990-08-03,49.00,49.00,46.25,48.00,3472000,2.36
+1990-08-02,49.63,49.63,48.75,49.13,1680000,2.42
+1990-08-01,50.00,50.38,49.63,49.75,1843200,2.45
+1990-07-31,50.50,50.63,50.00,50.00,1305600,2.46
+1990-07-30,51.00,51.00,50.00,50.63,1257600,2.49
+1990-07-27,52.00,52.00,51.38,51.38,878400,2.53
+1990-07-26,51.13,52.38,51.13,52.00,2328000,2.56
+1990-07-25,50.00,51.25,49.88,51.13,2299200,2.52
+1990-07-24,49.75,49.88,49.00,49.63,1884800,2.44
+1990-07-23,50.63,50.63,48.88,50.00,2849600,2.46
+1990-07-20,51.88,52.00,50.38,50.63,1166400,2.49
+1990-07-19,51.63,52.00,51.50,51.88,2897600,2.55
+1990-07-18,52.50,52.50,51.50,51.75,2617600,2.55
+1990-07-17,52.50,52.63,52.13,52.50,3136000,2.58
+1990-07-16,52.13,53.25,52.13,52.63,1369600,2.59
+1990-07-13,52.50,52.63,52.00,52.25,3332800,2.57
+1990-07-12,52.75,53.25,52.38,52.75,6360000,2.59
+1990-07-11,50.75,52.88,50.75,52.88,3270400,2.60
+1990-07-10,50.13,50.63,49.88,50.38,2307200,2.48
+1990-07-09,49.75,50.75,49.25,50.38,3582400,2.48
+1990-07-06,48.00,49.63,48.00,49.63,1288000,2.44
+1990-07-05,48.63,48.63,47.63,48.13,1102400,2.37
+1990-07-03,49.25,49.50,48.63,48.75,1641600,2.40
+1990-07-02,49.50,49.63,49.00,49.38,1529600,2.43
+1990-06-29,47.75,49.75,47.75,49.63,2220800,2.44
+1990-06-28,47.00,47.75,46.88,47.75,1036800,2.35
+1990-06-27,46.38,46.75,45.63,46.63,2702400,2.29
+1990-06-26,46.38,47.00,46.25,46.25,1356800,2.28
+1990-06-25,46.50,46.50,45.88,46.13,953600,2.27
+1990-06-22,47.50,47.88,46.38,46.50,2070400,2.29
+1990-06-21,47.38,47.75,47.13,47.38,1580800,2.33
+1990-06-20,47.25,47.50,46.63,47.38,888000,2.33
+1990-06-19,46.63,47.25,46.38,47.00,921600,2.31
+1990-06-18,47.00,47.13,46.50,46.50,800000,2.29
+1990-06-15,47.00,47.50,46.50,47.25,2054400,2.32
+1990-06-14,46.13,47.13,46.00,47.00,1392000,2.31
+1990-06-13,46.75,46.75,46.25,46.38,1696000,2.28
+1990-06-12,46.00,46.75,46.00,46.75,1260800,2.30
+1990-06-11,45.50,45.88,45.25,45.88,1699200,2.26
+1990-06-08,45.88,45.88,45.25,45.25,923200,2.23
+1990-06-07,46.00,46.13,45.75,45.75,937600,2.25
+1990-06-06,45.50,46.13,45.50,45.88,2798400,2.26
+1990-06-05,47.38,47.38,45.63,45.75,4430400,2.25
+1990-06-04,47.38,47.88,47.13,47.38,2382400,2.33
+1990-06-01,47.25,47.38,46.88,47.38,2211200,2.33
+1990-05-31,45.75,47.00,45.75,46.75,3051200,2.30
+1990-05-30,45.00,46.00,44.88,45.88,2753600,2.26
+1990-05-29,44.63,44.88,44.25,44.88,2232000,2.21
+1990-05-25,44.38,45.00,44.25,44.38,3336000,2.18
+1990-05-24,44.25,44.38,43.88,44.38,5160000,2.18
+1990-05-23,43.75,44.25,43.63,44.13,1849600,2.17
+1990-05-22,44.25,44.25,43.38,43.75,2753600,2.15
+1990-05-21,44.25,44.50,44.00,44.00,3465600,2.16
+1990-05-18,44.13,44.25,43.75,44.25,1288000,2.18
+1990-05-17,44.00,44.50,44.00,44.25,2921600,2.18
+1990-05-16,43.88,44.00,43.75,44.00,2326400,2.16
+1990-05-15,44.63,44.63,43.88,44.13,1665600,2.16
+1990-05-14,43.00,44.75,43.00,44.63,4891200,2.19
+1990-05-11,42.50,42.88,42.25,42.88,3641600,2.10
+1990-05-10,42.75,42.88,42.25,42.25,880000,2.07
+1990-05-09,42.63,43.38,42.50,42.75,2531200,2.09
+1990-05-08,42.75,42.88,42.50,42.75,1696000,2.09
+1990-05-07,42.88,43.00,42.63,42.63,2068800,2.09
+1990-05-04,42.75,43.00,42.50,42.75,1227200,2.09
+1990-05-03,42.75,42.88,42.50,42.75,3176000,2.09
+1990-05-02,42.63,42.88,42.25,42.50,4235200,2.08
+1990-05-01,41.88,42.63,41.88,42.63,2915200,2.09
+1990-04-30,41.63,42.00,41.50,42.00,1068800,2.06
+1990-04-27,42.00,42.25,41.63,41.75,739200,2.04
+1990-04-26,41.88,42.25,41.63,41.88,1115200,2.05
+1990-04-25,41.50,42.00,41.50,41.88,606400,2.05
+1990-04-24,41.38,41.75,41.25,41.50,1254400,2.03
+1990-04-23,42.00,42.00,41.13,41.13,747200,2.01
+1990-04-20,42.75,43.00,42.00,42.00,2120000,2.06
+1990-04-19,43.13,43.13,42.75,42.88,865600,2.10
+1990-04-18,44.00,44.00,43.00,43.13,2225600,2.11
+1990-04-17,44.13,44.50,43.75,43.75,1072000,2.14
+1990-04-16,44.00,44.75,44.00,44.13,1521600,2.16
+1990-04-12,43.25,43.88,43.25,43.75,1332800,2.14
+1990-04-11,42.88,43.25,42.50,43.13,3777600,2.11
+1990-04-10,43.00,43.25,42.75,43.00,1515200,2.11
+1990-04-09,42.63,43.25,42.63,42.88,683200,2.10
+1990-04-06,42.75,42.88,42.50,42.75,1046400,2.09
+1990-04-05,43.00,43.00,42.38,42.50,556800,2.08
+1990-04-04,43.00,43.50,42.25,42.75,1904000,2.09
+1990-04-03,41.88,42.88,41.88,42.75,1472000,2.09
+1990-04-02,42.25,42.38,42.00,42.00,1328000,2.06
+1990-03-30,42.00,42.88,41.75,42.50,2020800,2.08
+1990-03-29,41.88,42.25,41.50,42.25,907200,2.07
+1990-03-28,42.38,42.63,41.88,41.88,1584000,2.05
+1990-03-27,42.50,42.63,42.25,42.63,1736000,2.09
+1990-03-26,42.63,42.75,42.25,42.25,534400,2.07
+1990-03-23,42.38,42.63,42.25,42.25,632000,2.07
+1990-03-22,43.13,43.25,41.75,42.38,1206400,2.08
+1990-03-21,42.88,43.38,42.88,43.13,1740800,2.11
+1990-03-20,42.63,43.25,42.38,43.00,1540800,2.11
+1990-03-19,42.63,42.75,42.25,42.63,2323200,2.09
+1990-03-16,43.00,43.13,42.63,42.88,2310400,2.10
+1990-03-15,42.63,42.88,42.50,42.50,1300800,2.08
+1990-03-14,42.38,42.75,42.25,42.50,902400,2.08
+1990-03-13,42.63,42.75,42.25,42.38,1057600,2.08
+1990-03-12,42.88,42.88,42.63,42.75,785600,2.09
+1990-03-09,43.13,43.38,42.63,42.88,1624000,2.10
+1990-03-08,42.75,43.38,42.63,43.38,1539200,2.12
+1990-03-07,42.88,43.00,42.50,42.50,1721600,2.08
+1990-03-06,42.38,42.88,42.13,42.88,1868800,2.10
+1990-03-05,42.00,42.38,41.75,42.13,2555200,2.06
+1990-03-02,41.25,41.75,41.00,41.63,4193600,2.04
+1990-03-01,40.75,41.50,40.50,41.25,3152000,2.02
+1990-02-28,40.63,41.38,40.63,40.63,2252800,1.99
+1990-02-27,41.25,41.38,40.88,41.00,1409600,2.01
+1990-02-26,41.00,41.63,40.88,41.50,2091200,2.03
+1990-02-23,40.88,41.50,40.88,41.00,1006400,2.01
+1990-02-22,40.88,41.88,40.75,41.00,1718400,2.01
+1990-02-21,40.38,40.75,40.13,40.75,1688000,2.00
+1990-02-20,41.50,41.50,40.38,40.88,1673600,2.00
+1990-02-16,42.00,42.25,41.50,41.63,2561600,2.04
+1990-02-15,41.88,42.13,41.75,42.00,886400,2.06
+1990-02-14,41.88,42.25,41.88,41.88,2428800,2.04
+1990-02-13,41.88,42.25,41.63,41.88,2403200,2.04
+1990-02-12,42.50,42.50,41.63,41.75,1532800,2.03
+1990-02-09,42.00,42.75,41.88,42.63,907200,2.08
+1990-02-08,42.63,43.25,41.75,41.75,1132800,2.03
+1990-02-07,42.00,42.75,41.75,42.75,1568000,2.08
+1990-02-06,42.13,42.50,42.00,42.13,2592000,2.05
+1990-02-05,42.38,42.63,42.25,42.25,1513600,2.06
+1990-02-02,41.75,42.88,41.75,42.50,1284800,2.07
+1990-02-01,41.38,42.25,41.13,41.50,2123200,2.02
+1990-01-31,40.75,41.50,40.63,41.38,2614400,2.02
+1990-01-30,41.13,41.38,39.88,40.38,1888000,1.97
+1990-01-29,41.00,41.50,40.25,41.25,1204800,2.01
+1990-01-26,41.38,42.13,40.88,41.00,2489600,2.00
+1990-01-25,41.75,42.25,41.00,41.25,1772800,2.01
+1990-01-24,41.75,41.75,40.50,41.63,3537600,2.03
+1990-01-23,42.25,42.50,41.63,41.88,2092800,2.04
+1990-01-22,43.25,43.50,42.13,42.25,1428800,2.06
+1990-01-19,42.50,43.38,42.50,43.00,2316800,2.10
+1990-01-18,41.88,42.50,41.50,42.25,3105600,2.06
+1990-01-17,43.13,43.13,41.75,42.13,3476800,2.05
+1990-01-16,43.00,43.50,42.75,43.13,2430400,2.10
+1990-01-15,43.88,44.00,43.00,43.13,1752000,2.10
+1990-01-12,45.13,45.13,43.75,44.00,1497600,2.14
+1990-01-11,45.00,45.38,45.00,45.38,1291200,2.21
+1990-01-10,45.13,45.25,44.50,44.75,1980800,2.18
+1990-01-09,45.38,46.00,45.13,45.13,2086400,2.20
+1990-01-08,44.50,45.38,44.13,45.38,2448000,2.21
+1990-01-05,45.63,45.63,44.25,44.50,2537600,2.17
+1990-01-04,47.00,47.13,45.38,45.63,2323200,2.22
+1990-01-03,48.00,48.00,46.88,47.25,1371200,2.30
+1990-01-02,46.50,47.88,46.38,47.88,2372800,2.33
+1989-12-29,46.25,46.88,46.25,46.75,1112000,2.28
+1989-12-28,45.25,46.25,44.75,46.25,1633600,2.25
+1989-12-27,44.75,45.00,44.63,45.00,1190400,2.19
+1989-12-26,44.75,44.75,44.25,44.63,572800,2.18
+1989-12-22,44.63,45.00,44.63,44.75,745600,2.18
+1989-12-21,43.75,44.88,43.63,44.63,1921600,2.18
+1989-12-20,42.75,43.50,42.63,43.38,3236800,2.11
+1989-12-19,42.75,42.75,42.13,42.50,2158400,2.07
+1989-12-18,43.13,43.13,42.38,42.75,1608000,2.08
+1989-12-15,43.38,43.38,42.50,43.00,3024000,2.10
+1989-12-14,44.38,44.38,43.13,43.13,2836800,2.10
+1989-12-13,44.88,44.88,43.38,44.25,1878400,2.16
+1989-12-12,44.50,45.00,44.50,44.75,1924800,2.18
+1989-12-11,43.50,44.50,43.50,44.50,1908800,2.17
+1989-12-08,42.63,43.50,42.50,43.50,1097600,2.12
+1989-12-07,43.00,43.13,42.00,42.38,2067200,2.07
+1989-12-06,43.50,43.50,43.13,43.25,2224000,2.11
+1989-12-05,43.88,44.38,43.63,43.63,2156800,2.13
+1989-12-04,44.88,44.88,44.13,44.13,777600,2.15
+1989-12-01,44.75,45.25,44.75,44.88,1217600,2.19
+1989-11-30,44.88,45.25,44.50,44.50,1368000,2.17
+1989-11-29,44.88,45.25,44.63,44.88,1257600,2.19
+1989-11-28,44.88,45.13,44.63,44.75,1131200,2.18
+1989-11-27,44.25,45.25,44.25,45.00,1987200,2.19
+1989-11-24,44.63,44.63,44.25,44.38,820800,2.16
+1989-11-22,45.25,45.38,44.50,44.50,2028800,2.17
+1989-11-21,46.00,46.13,45.13,45.50,2331200,2.22
+1989-11-20,44.88,45.75,44.50,45.75,3209600,2.23
+1989-11-17,43.88,44.50,43.63,44.38,3931200,2.16
+1989-11-16,42.63,43.63,42.63,43.63,2342400,2.13
+1989-11-15,41.88,42.75,41.75,42.63,2665600,2.08
+1989-11-14,41.88,42.00,41.50,42.00,2172800,2.05
+1989-11-13,42.00,42.13,41.50,42.00,2608000,2.05
+1989-11-10,41.88,42.00,41.75,41.75,1846400,2.03
+1989-11-09,42.88,43.25,42.13,42.13,1819200,2.05
+1989-11-08,42.00,42.75,42.00,42.63,2011200,2.08
+1989-11-07,41.50,42.25,41.13,41.63,1726400,2.03
+1989-11-06,41.75,42.00,41.50,41.63,1619200,2.02
+1989-11-03,41.88,42.25,41.63,42.00,1676800,2.04
+1989-11-02,43.25,43.25,41.63,42.25,2782400,2.05
+1989-11-01,43.50,43.88,42.88,43.50,2520000,2.11
+1989-10-31,42.63,43.25,42.38,43.25,1795200,2.10
+1989-10-30,42.63,42.88,42.25,42.25,1161600,2.05
+1989-10-27,42.50,42.75,42.13,42.38,1761600,2.06
+1989-10-26,43.63,43.63,42.50,42.50,3456000,2.06
+1989-10-25,43.25,44.13,43.25,43.75,1921600,2.12
+1989-10-24,43.63,43.75,42.88,43.63,2110400,2.12
+1989-10-23,44.13,44.25,43.50,43.63,1363200,2.12
+1989-10-20,43.50,44.25,43.25,44.13,2651200,2.14
+1989-10-19,42.88,43.75,42.88,43.63,4616000,2.12
+1989-10-18,43.50,43.50,42.88,42.88,1987200,2.08
+1989-10-17,43.25,43.75,42.00,43.38,3550400,2.10
+1989-10-16,41.75,43.25,41.25,43.13,9721600,2.09
+1989-10-13,45.13,45.50,42.50,43.00,4856000,2.09
+1989-10-12,46.38,46.38,44.13,45.00,13641600,2.18
+1989-10-11,48.13,48.25,45.75,46.25,6281600,2.24
+1989-10-10,47.88,48.38,47.88,48.25,1420800,2.34
+1989-10-09,48.38,48.75,48.00,48.00,1051200,2.33
+1989-10-06,48.25,48.63,48.13,48.25,2257600,2.34
+1989-10-05,48.25,48.38,48.00,48.00,1646400,2.33
+1989-10-04,47.75,48.50,47.63,48.38,1646400,2.35
+1989-10-03,47.13,47.75,46.88,47.63,1996800,2.31
+1989-10-02,46.75,47.38,46.38,47.25,1088000,2.29
+1989-09-29,45.75,47.00,45.63,46.63,2435200,2.26
+1989-09-28,44.38,45.75,44.38,45.75,1524800,2.22
+1989-09-27,44.13,44.50,43.88,44.25,1425600,2.15
+1989-09-26,44.88,45.00,44.00,44.00,2179200,2.13
+1989-09-25,45.25,45.38,44.50,44.63,1086400,2.16
+1989-09-22,45.25,45.25,44.75,45.00,1030400,2.18
+1989-09-21,46.25,46.50,45.25,45.25,1137600,2.19
+1989-09-20,46.00,46.00,45.75,46.00,1726400,2.23
+1989-09-19,45.38,46.00,45.25,45.75,936000,2.22
+1989-09-18,45.25,45.50,44.75,45.13,870400,2.19
+1989-09-15,44.88,45.50,44.88,45.38,2505600,2.20
+1989-09-14,44.75,45.13,44.50,45.00,1784000,2.18
+1989-09-13,46.13,46.50,45.25,45.25,945600,2.19
+1989-09-12,46.13,46.25,46.00,46.13,1686400,2.24
+1989-09-11,46.00,46.00,45.50,45.88,902400,2.23
+1989-09-08,46.13,46.13,45.25,45.75,1324800,2.22
+1989-09-07,46.88,46.88,46.00,46.00,1072000,2.23
+1989-09-06,47.25,47.25,46.50,46.63,1940800,2.26
+1989-09-05,47.00,47.25,46.50,47.13,2008000,2.29
+1989-09-01,46.63,46.88,45.63,46.75,3184000,2.27
+1989-08-31,47.38,47.38,46.88,46.88,907200,2.27
+1989-08-30,46.75,47.38,46.63,47.13,1585600,2.29
+1989-08-29,47.63,47.63,46.38,46.50,2318400,2.26
+1989-08-28,47.63,48.13,47.63,47.88,1134400,2.32
+1989-08-25,47.38,47.88,47.38,47.63,947200,2.31
+1989-08-24,46.25,47.75,46.25,47.63,1966400,2.31
+1989-08-23,45.75,46.38,45.63,46.13,1388800,2.24
+1989-08-22,46.00,46.13,45.50,45.63,2446400,2.21
+1989-08-21,47.38,47.63,46.38,46.38,2694400,2.25
+1989-08-18,47.25,47.75,47.25,47.63,1296000,2.31
+1989-08-17,47.88,48.38,47.00,47.50,2273600,2.30
+1989-08-16,47.25,48.00,47.25,48.00,3164800,2.33
+1989-08-15,47.13,47.63,47.00,47.13,1859200,2.28
+1989-08-14,46.75,47.50,46.63,46.88,1486400,2.27
+1989-08-11,47.00,47.13,46.50,46.63,1891200,2.25
+1989-08-10,46.75,46.75,46.00,46.75,2667200,2.26
+1989-08-09,47.88,48.00,47.13,47.25,1401600,2.28
+1989-08-08,48.25,48.38,47.75,48.00,1704000,2.32
+1989-08-07,47.38,48.25,47.38,48.25,2475200,2.33
+1989-08-04,47.38,47.88,47.25,47.50,1849600,2.30
+1989-08-03,48.00,48.25,47.13,47.13,2030400,2.28
+1989-08-02,48.75,49.00,47.88,48.00,2862400,2.32
+1989-08-01,49.38,49.63,48.88,48.88,2115200,2.36
+1989-07-31,49.00,49.63,48.38,49.50,2764800,2.39
+1989-07-28,49.75,50.25,49.00,49.25,3248000,2.38
+1989-07-27,48.00,50.13,48.00,50.13,4963200,2.42
+1989-07-26,47.75,48.50,47.50,48.38,4990400,2.34
+1989-07-25,46.38,47.25,46.25,47.00,4257600,2.27
+1989-07-24,46.25,46.50,45.88,46.38,2963200,2.24
+1989-07-21,46.25,46.63,46.13,46.50,2372800,2.25
+1989-07-20,45.75,46.63,45.75,46.50,3060800,2.25
+1989-07-19,45.50,46.00,45.50,45.88,3089600,2.22
+1989-07-18,45.50,45.63,45.00,45.63,1678400,2.21
+1989-07-17,45.25,45.88,45.13,45.75,1553600,2.21
+1989-07-14,46.00,46.00,45.25,45.50,4222400,2.20
+1989-07-13,45.63,46.13,45.50,46.00,2632000,2.22
+1989-07-12,44.63,45.75,44.50,45.50,4747200,2.20
+1989-07-11,44.88,45.00,44.38,44.63,2060800,2.16
+1989-07-10,44.50,45.25,44.50,44.63,2152000,2.16
+1989-07-07,44.25,44.88,44.13,44.75,3161600,2.16
+1989-07-06,43.50,44.38,43.38,44.13,2937600,2.13
+1989-07-05,42.00,43.25,41.63,43.25,2200000,2.09
+1989-07-03,42.25,42.38,42.00,42.00,504000,2.03
+1989-06-30,42.88,42.88,41.50,42.38,2504000,2.05
+1989-06-29,43.38,43.88,42.63,43.00,1841600,2.08
+1989-06-28,44.00,44.13,43.25,43.50,915200,2.10
+1989-06-27,44.00,44.38,43.88,44.25,4856000,2.14
+1989-06-26,44.25,44.38,43.50,43.50,2152000,2.10
+1989-06-23,43.88,44.50,43.75,44.50,3070400,2.15
+1989-06-22,43.50,43.75,43.25,43.63,1771200,2.11
+1989-06-21,44.13,44.38,43.63,43.75,4019200,2.11
+1989-06-20,44.25,45.25,44.25,44.50,5388800,2.15
+1989-06-19,43.25,44.25,43.25,44.25,2411200,2.14
+1989-06-16,43.25,43.50,43.00,43.50,5427200,2.10
+1989-06-15,43.38,43.63,42.88,43.00,2334400,2.08
+1989-06-14,43.13,43.63,43.00,43.25,2233600,2.09
+1989-06-13,43.00,43.25,42.88,42.88,1928000,2.07
+1989-06-12,42.25,43.25,42.13,43.25,3048000,2.09
+1989-06-09,42.38,42.75,42.25,42.50,1505600,2.05
+1989-06-08,42.50,42.63,42.38,42.63,1369600,2.06
+1989-06-07,41.88,42.50,41.88,42.25,2534400,2.04
+1989-06-06,42.75,42.75,41.50,41.88,3448000,2.02
+1989-06-05,42.38,43.00,42.25,42.75,3190400,2.07
+1989-06-02,41.63,42.50,41.63,42.50,4857600,2.05
+1989-06-01,41.38,42.38,41.38,41.63,2564800,2.01
+1989-05-31,40.75,41.75,40.63,41.63,4352000,2.01
+1989-05-30,39.63,40.75,39.63,40.63,5702400,1.96
+1989-05-26,39.13,39.50,39.00,39.50,960000,1.91
+1989-05-25,38.88,39.25,38.88,39.00,710400,1.88
+1989-05-24,39.25,39.50,39.13,39.13,1147200,1.89
+1989-05-23,40.25,40.25,39.38,39.50,2196800,1.91
+1989-05-22,40.38,40.50,40.00,40.25,1870400,1.95
+1989-05-19,40.38,40.38,40.13,40.25,3881600,1.95
+1989-05-18,40.00,40.38,40.00,40.25,2088000,1.95
+1989-05-17,40.13,40.38,40.00,40.13,2830400,1.94
+1989-05-16,39.88,40.75,39.75,40.00,3662400,1.93
+1989-05-15,39.50,40.25,39.50,40.00,4208000,1.92
+1989-05-12,39.00,39.63,38.88,39.50,2251200,1.90
+1989-05-11,38.38,38.75,38.25,38.50,944000,1.85
+1989-05-10,38.13,38.50,37.88,38.38,1083200,1.85
+1989-05-09,38.38,38.63,37.63,38.00,1564800,1.83
+1989-05-08,38.75,38.88,38.25,38.63,1166400,1.86
+1989-05-05,39.00,39.25,38.75,38.88,1553600,1.87
+1989-05-04,39.38,39.38,38.63,38.75,1169600,1.86
+1989-05-03,40.00,40.00,39.13,39.50,4046400,1.90
+1989-05-02,39.75,40.75,39.63,39.88,6699200,1.92
+1989-05-01,38.25,40.13,38.13,39.88,5673600,1.92
+1989-04-28,38.13,38.50,38.00,38.50,4545600,1.85
+1989-04-27,37.88,38.25,37.75,38.25,2958400,1.84
+1989-04-26,37.88,38.13,37.63,37.75,2675200,1.82
+1989-04-25,37.75,37.88,37.25,37.63,1923200,1.81
+1989-04-24,37.50,37.75,37.38,37.75,2604800,1.82
+1989-04-21,37.38,37.63,37.25,37.50,5838400,1.80
+1989-04-20,38.00,38.13,37.25,37.50,2504000,1.80
+1989-04-19,38.13,38.25,37.88,38.00,3780800,1.83
+1989-04-18,38.00,38.25,38.00,38.13,2771200,1.83
+1989-04-17,37.88,38.13,37.63,37.75,2100800,1.82
+1989-04-14,38.00,38.25,37.63,38.00,5227200,1.83
+1989-04-13,37.88,38.38,37.75,37.88,6265600,1.82
+1989-04-12,36.88,37.88,36.75,37.88,5198400,1.82
+1989-04-11,36.25,37.00,36.13,36.88,3043200,1.77
+1989-04-10,36.38,36.38,36.13,36.25,1211200,1.74
+1989-04-07,35.88,36.50,35.88,36.38,2900800,1.75
+1989-04-06,35.75,36.50,35.63,36.38,3587200,1.75
+1989-04-05,36.00,36.00,35.75,35.88,2366400,1.73
+1989-04-04,36.00,36.13,35.75,35.75,1716800,1.72
+1989-04-03,35.38,36.25,35.25,36.25,2867200,1.74
+1989-03-31,35.25,35.63,35.25,35.50,955200,1.71
+1989-03-30,35.13,35.63,35.13,35.25,974400,1.70
+1989-03-29,35.63,35.88,35.13,35.25,1729600,1.70
+1989-03-28,35.13,35.88,35.13,35.63,3160000,1.71
+1989-03-27,35.13,35.25,35.00,35.25,854400,1.70
+1989-03-23,35.25,35.50,35.00,35.13,1145600,1.69
+1989-03-22,35.25,35.25,35.00,35.25,1153600,1.70
+1989-03-21,35.13,35.38,35.00,35.13,1960000,1.69
+1989-03-20,34.88,34.88,34.63,34.88,2424000,1.68
+1989-03-17,35.38,35.50,34.88,34.88,4302400,1.68
+1989-03-16,35.63,36.38,35.63,36.00,3017600,1.73
+1989-03-15,35.88,35.88,35.38,35.63,1937600,1.71
+1989-03-14,36.25,36.38,35.75,35.75,1187200,1.72
+1989-03-13,36.38,36.50,36.13,36.38,1560000,1.75
+1989-03-10,36.13,36.38,36.00,36.13,1993600,1.74
+1989-03-09,36.00,36.88,36.00,36.50,4304000,1.76
+1989-03-08,36.00,36.25,35.63,35.75,2660800,1.72
+1989-03-07,35.13,36.50,35.00,36.13,5009600,1.74
+1989-03-06,35.25,35.25,34.75,35.00,1227200,1.68
+1989-03-03,35.00,35.13,34.63,34.75,1172800,1.67
+1989-03-02,34.75,35.13,34.50,35.00,1446400,1.68
+1989-03-01,35.25,35.50,34.63,34.63,2192000,1.67
+1989-02-28,34.75,35.25,34.75,35.00,2315200,1.68
+1989-02-27,34.38,35.00,34.25,34.75,1939200,1.67
+1989-02-24,35.13,35.13,34.38,34.50,2364800,1.66
+1989-02-23,35.13,35.50,34.75,34.88,3676800,1.68
+1989-02-22,36.13,36.13,34.75,35.25,3616000,1.70
+1989-02-21,35.88,36.25,35.75,36.13,3852800,1.74
+1989-02-17,35.63,36.50,35.50,35.63,4809600,1.71
+1989-02-16,36.38,36.38,35.63,35.75,1632000,1.72
+1989-02-15,36.25,36.88,36.00,36.13,3360000,1.74
+1989-02-14,37.38,37.50,36.50,36.75,3828800,1.76
+1989-02-13,36.63,37.50,36.50,37.38,3444800,1.79
+1989-02-10,36.88,37.25,36.25,36.88,6523200,1.77
+1989-02-09,36.38,37.88,36.25,37.00,8420800,1.77
+1989-02-08,36.63,36.75,36.25,36.75,3075200,1.76
+1989-02-07,36.88,37.13,36.63,36.63,3246400,1.75
+1989-02-06,37.13,37.38,36.63,36.88,2185600,1.77
+1989-02-03,37.50,38.00,37.00,37.25,3011200,1.78
+1989-02-02,37.88,38.00,36.88,37.75,5180800,1.81
+1989-02-01,38.88,39.63,37.75,38.13,12184000,1.83
+1989-01-31,36.75,38.75,36.13,38.50,10582400,1.84
+1989-01-30,34.75,36.75,34.50,36.63,11070400,1.75
+1989-01-27,35.50,35.63,34.63,34.63,3041600,1.66
+1989-01-26,34.88,35.75,34.75,35.38,7227200,1.69
+1989-01-25,34.75,35.13,34.63,34.88,3035200,1.67
+1989-01-24,35.38,35.50,34.50,34.63,5798400,1.66
+1989-01-23,35.75,35.88,34.50,35.38,8404800,1.69
+1989-01-20,34.50,34.75,34.13,34.75,4153600,1.66
+1989-01-19,34.63,35.25,34.25,34.50,5604800,1.65
+1989-01-18,33.00,34.50,32.88,34.50,7891200,1.65
+1989-01-17,32.88,33.25,32.75,32.88,4908800,1.57
+1989-01-16,33.13,33.13,32.75,32.75,638400,1.57
+1989-01-13,33.50,33.50,32.75,33.00,2979200,1.58
+1989-01-12,32.88,33.38,32.75,33.25,3420800,1.59
+1989-01-11,33.25,33.25,32.75,33.00,2425600,1.58
+1989-01-10,32.88,33.50,32.88,33.25,3955200,1.59
+1989-01-09,31.62,32.75,31.62,32.63,2868800,1.56
+1989-01-06,31.50,31.87,31.37,31.62,4168000,1.51
+1989-01-05,31.37,31.50,31.00,31.37,7312000,1.50
+1989-01-04,30.37,31.62,30.25,31.37,3462400,1.50
+1989-01-03,30.37,30.50,30.00,30.37,1814400,1.45
+1988-12-30,30.62,30.87,30.25,30.25,1478400,1.45
+1988-12-29,30.37,30.75,30.37,30.75,1280000,1.47
+1988-12-28,30.62,30.75,30.25,30.37,1256000,1.45
+1988-12-27,30.87,31.00,30.50,30.50,819200,1.46
+1988-12-23,30.62,31.12,30.62,31.00,585600,1.48
+1988-12-22,30.50,30.87,30.37,30.62,1526400,1.47
+1988-12-21,30.87,31.00,30.50,30.50,3088000,1.46
+1988-12-20,31.00,31.50,30.87,30.87,2329600,1.48
+1988-12-19,31.00,31.37,30.87,31.12,1294400,1.49
+1988-12-16,31.00,31.25,30.87,31.12,2078400,1.49
+1988-12-15,31.50,31.50,30.75,30.75,1099200,1.47
+1988-12-14,31.62,31.75,31.50,31.62,982400,1.51
+1988-12-13,31.75,31.75,31.50,31.75,1404800,1.52
+1988-12-12,31.12,31.75,31.12,31.62,1627200,1.51
+1988-12-09,31.75,31.87,31.12,31.25,1201600,1.50
+1988-12-08,32.13,32.13,31.75,31.87,444800,1.53
+1988-12-07,31.87,32.13,31.62,32.00,1472000,1.53
+1988-12-06,31.75,32.13,31.50,31.87,2568000,1.53
+1988-12-05,30.75,31.50,30.62,31.50,1451200,1.51
+1988-12-02,30.37,30.75,30.25,30.50,700800,1.46
+1988-12-01,30.87,30.87,30.50,30.62,966400,1.47
+1988-11-30,30.25,30.87,30.12,30.87,1537600,1.48
+1988-11-29,30.25,30.50,30.00,30.37,1464000,1.45
+1988-11-28,29.87,30.25,29.87,30.00,715200,1.44
+1988-11-25,30.00,30.00,29.75,29.87,601600,1.43
+1988-11-23,30.12,30.37,30.00,30.12,1265600,1.44
+1988-11-22,30.12,30.37,30.00,30.25,830400,1.45
+1988-11-21,30.00,30.12,29.62,30.12,2611200,1.44
+1988-11-18,30.25,30.37,30.00,30.12,1424000,1.44
+1988-11-17,30.25,30.62,29.75,30.12,2646400,1.44
+1988-11-16,30.87,30.87,30.00,30.37,1443200,1.45
+1988-11-15,30.75,31.25,30.75,31.00,1609600,1.48
+1988-11-14,29.87,30.75,29.75,30.50,1971200,1.46
+1988-11-11,30.62,30.75,29.62,29.62,3068800,1.42
+1988-11-10,31.00,31.37,30.62,30.87,2721600,1.48
+1988-11-09,31.00,31.25,30.25,30.87,3713600,1.48
+1988-11-08,31.62,31.75,30.87,31.37,3128000,1.50
+1988-11-07,31.75,31.75,31.00,31.50,2211200,1.51
+1988-11-04,31.62,32.25,31.50,32.13,4961600,1.53
+1988-11-03,31.75,32.00,31.50,31.87,4166400,1.52
+1988-11-02,32.25,32.38,31.37,31.75,5360000,1.51
+1988-11-01,31.75,32.38,31.50,32.25,2089600,1.54
+1988-10-31,32.25,32.25,31.50,31.87,2921600,1.52
+1988-10-28,33.00,33.25,31.87,32.25,2489600,1.54
+1988-10-27,33.50,33.63,32.13,32.75,6316800,1.56
+1988-10-26,33.75,33.88,33.38,33.50,2284800,1.60
+1988-10-25,34.38,34.50,33.75,33.88,1403200,1.61
+1988-10-24,34.63,34.88,34.13,34.63,2785600,1.65
+1988-10-21,34.38,35.00,34.00,34.50,3678400,1.64
+1988-10-20,33.50,34.50,33.13,34.38,7680000,1.64
+1988-10-19,34.00,34.00,32.75,33.38,2427200,1.59
+1988-10-18,34.00,34.25,33.88,33.88,2724800,1.61
+1988-10-17,33.88,34.00,33.63,33.75,2384000,1.61
+1988-10-14,34.38,34.50,33.50,33.75,7244800,1.61
+1988-10-13,35.00,35.38,34.25,34.25,8459200,1.63
+1988-10-12,33.25,36.00,33.25,35.25,23369600,1.68
+1988-10-11,32.88,34.38,32.88,34.00,7552000,1.62
+1988-10-10,32.50,34.00,32.50,33.00,5963200,1.57
+1988-10-07,32.00,32.63,31.75,32.50,3419200,1.55
+1988-10-06,31.75,31.87,31.50,31.75,928000,1.51
+1988-10-05,32.00,32.25,31.50,31.87,1252800,1.52
+1988-10-04,32.88,33.13,31.75,32.13,1923200,1.53
+1988-10-03,32.75,33.00,32.13,33.00,1672000,1.57
+1988-09-30,34.00,34.50,33.00,33.00,4369600,1.57
+1988-09-29,33.63,34.38,33.63,34.00,7889600,1.62
+1988-09-28,32.00,33.75,32.00,33.63,5332800,1.60
+1988-09-27,32.13,32.25,32.13,32.13,609600,1.53
+1988-09-26,31.37,32.38,31.37,32.00,1376000,1.52
+1988-09-23,31.37,31.62,31.25,31.50,1272000,1.50
+1988-09-22,31.37,31.75,31.37,31.62,1003200,1.51
+1988-09-21,31.00,31.50,30.87,31.37,1038400,1.49
+1988-09-20,30.50,31.00,30.37,31.00,1136000,1.48
+1988-09-19,30.75,30.75,30.12,30.75,958400,1.47
+1988-09-16,29.75,30.50,29.75,30.50,1803200,1.45
+1988-09-15,30.00,30.00,29.75,29.75,561600,1.42
+1988-09-14,30.25,30.25,29.87,30.00,1542400,1.43
+1988-09-13,29.87,30.00,29.75,30.00,1083200,1.43
+1988-09-12,30.12,30.25,29.62,29.62,616000,1.41
+1988-09-09,30.00,30.25,29.75,29.87,1126400,1.42
+1988-09-08,29.75,30.12,29.37,29.87,2024000,1.42
+1988-09-07,29.75,30.25,29.75,30.00,1696000,1.43
+1988-09-06,29.87,30.12,29.75,29.75,1371200,1.42
+1988-09-02,28.75,30.00,28.75,29.75,3723200,1.42
+1988-09-01,29.00,29.12,28.12,28.50,1296000,1.36
+1988-08-31,28.37,29.25,28.25,28.87,1980800,1.38
+1988-08-30,27.75,28.37,27.62,28.25,2755200,1.35
+1988-08-29,27.37,27.75,27.12,27.75,1715200,1.32
+1988-08-26,27.37,27.50,27.12,27.25,1060800,1.30
+1988-08-25,27.75,27.87,27.25,27.25,2179200,1.30
+1988-08-24,27.75,28.00,27.75,28.00,1115200,1.33
+1988-08-23,27.87,28.12,27.62,27.87,1617600,1.33
+1988-08-22,28.12,28.12,27.75,27.87,849600,1.33
+1988-08-19,28.00,28.25,27.87,28.12,1225600,1.34
+1988-08-18,28.00,28.50,27.87,27.87,1678400,1.33
+1988-08-17,28.00,28.37,27.75,28.25,3513600,1.35
+1988-08-16,28.12,28.12,27.87,27.87,3420800,1.33
+1988-08-15,29.25,29.37,28.37,28.37,3603200,1.34
+1988-08-12,29.62,29.62,29.25,29.37,2152000,1.39
+1988-08-11,29.37,29.75,29.12,29.75,2006400,1.41
+1988-08-10,29.87,30.12,29.50,29.62,1908800,1.40
+1988-08-09,31.00,31.00,30.00,30.12,2147200,1.43
+1988-08-08,30.87,31.25,30.87,31.00,1648000,1.47
+1988-08-05,30.87,31.12,30.62,31.12,1329600,1.47
+1988-08-04,31.00,31.00,30.50,30.75,1080000,1.46
+1988-08-03,31.50,31.50,30.75,31.00,2932800,1.47
+1988-08-02,32.00,32.63,31.00,31.75,2414400,1.50
+1988-08-01,32.00,32.13,31.50,32.00,7788800,1.52
+1988-07-29,31.87,32.13,31.62,32.13,1409600,1.52
+1988-07-28,31.87,32.25,31.87,32.13,1448000,1.52
+1988-07-27,32.38,32.38,31.87,31.87,1747200,1.51
+1988-07-26,32.13,32.38,32.00,32.25,2507200,1.53
+1988-07-25,31.50,32.25,31.37,32.00,435200,1.52
+1988-07-22,32.75,32.75,31.50,31.50,2504000,1.49
+1988-07-21,33.00,33.00,32.50,32.63,617600,1.55
+1988-07-20,33.00,33.25,32.88,33.00,403200,1.56
+1988-07-19,33.38,33.63,32.75,32.75,854400,1.55
+1988-07-18,33.63,33.75,33.25,33.50,1393600,1.59
+1988-07-15,33.38,34.00,33.38,33.75,1414400,1.60
+1988-07-14,33.25,33.50,33.13,33.50,1027200,1.59
+1988-07-13,33.00,33.50,33.00,33.38,912000,1.58
+1988-07-12,33.13,33.38,33.00,33.13,820800,1.57
+1988-07-11,32.75,33.63,32.63,33.25,1115200,1.58
+1988-07-08,32.88,33.25,32.75,33.00,448000,1.56
+1988-07-07,32.88,33.13,32.25,33.00,2684800,1.56
+1988-07-06,34.38,34.50,32.88,33.13,2022400,1.57
+1988-07-05,34.63,34.63,34.25,34.63,1640000,1.64
+1988-07-01,35.25,35.38,34.50,34.50,1062400,1.64
+1988-06-30,35.50,35.63,35.25,35.50,3334400,1.68
+1988-06-29,35.00,35.50,35.00,35.38,1494400,1.68
+1988-06-28,35.00,35.13,35.00,35.13,888000,1.66
+1988-06-27,35.25,35.50,35.00,35.00,1000000,1.66
+1988-06-24,35.38,35.88,35.25,35.38,1436800,1.68
+1988-06-23,35.88,36.00,35.25,35.38,1286400,1.68
+1988-06-22,35.25,36.13,35.25,36.13,2796800,1.71
+1988-06-21,34.63,35.00,34.38,35.00,2116800,1.66
+1988-06-20,34.50,34.63,34.25,34.63,308800,1.64
+1988-06-17,35.00,35.00,34.50,34.50,2340800,1.64
+1988-06-16,34.75,34.75,34.50,34.63,1451200,1.64
+1988-06-15,35.25,35.38,34.75,35.00,1630400,1.66
+1988-06-14,34.75,35.50,34.63,35.38,2315200,1.68
+1988-06-13,34.38,34.63,34.25,34.50,524800,1.64
+1988-06-10,33.75,34.88,33.63,34.50,1697600,1.64
+1988-06-09,33.88,34.25,33.63,33.75,649600,1.60
+1988-06-08,33.13,34.25,33.13,34.13,1686400,1.62
+1988-06-07,33.00,33.50,32.75,33.13,1099200,1.57
+1988-06-06,33.50,33.50,33.13,33.25,1230400,1.58
+1988-06-03,33.00,33.25,32.63,33.13,1628800,1.57
+1988-06-02,32.63,32.88,32.50,32.75,1912000,1.55
+1988-06-01,32.25,33.25,31.87,32.75,1816000,1.55
+1988-05-31,30.87,32.25,30.87,32.25,835200,1.53
+1988-05-27,30.62,30.75,30.50,30.50,444800,1.45
+1988-05-26,30.37,30.75,30.37,30.62,1912000,1.45
+1988-05-25,30.25,30.62,29.75,30.12,3152000,1.43
+1988-05-24,30.25,30.62,29.87,30.00,1016000,1.42
+1988-05-23,30.62,30.75,30.25,30.37,347200,1.44
+1988-05-20,30.12,30.50,30.12,30.50,897600,1.45
+1988-05-19,29.87,30.50,29.62,30.25,1059200,1.43
+1988-05-18,30.12,30.25,30.00,30.00,1192000,1.42
+1988-05-17,30.75,31.12,30.25,30.25,1881600,1.43
+1988-05-16,30.12,30.50,30.00,30.50,1596800,1.45
+1988-05-13,30.25,30.50,30.12,30.37,2064000,1.43
+1988-05-12,29.87,30.12,29.87,29.87,894400,1.41
+1988-05-11,30.00,30.00,29.25,30.00,2315200,1.41
+1988-05-10,31.37,31.37,30.00,30.25,3683200,1.43
+1988-05-09,32.25,32.25,31.00,31.25,2566400,1.47
+1988-05-06,32.75,32.88,32.38,32.50,497600,1.53
+1988-05-05,33.13,33.13,32.38,32.63,1096000,1.54
+1988-05-04,33.38,33.63,32.75,32.88,1185600,1.55
+1988-05-03,33.13,33.88,33.13,33.88,510400,1.60
+1988-05-02,34.00,34.00,33.25,33.38,827200,1.57
+1988-04-29,33.13,34.13,32.88,34.13,1364800,1.61
+1988-04-28,33.00,33.38,32.88,33.38,945600,1.57
+1988-04-27,33.25,33.50,33.00,33.13,619200,1.56
+1988-04-26,33.50,33.75,33.25,33.38,507200,1.57
+1988-04-25,33.13,33.63,32.88,33.63,657600,1.59
+1988-04-22,32.63,33.25,32.50,32.88,926400,1.55
+1988-04-21,33.25,33.88,32.88,32.88,3518400,1.55
+1988-04-20,33.50,33.63,33.13,33.13,1731200,1.56
+1988-04-19,33.63,33.75,33.50,33.50,726400,1.58
+1988-04-18,33.25,33.75,33.13,33.63,1726400,1.59
+1988-04-15,33.50,33.63,32.75,33.50,1225600,1.58
+1988-04-14,34.25,34.50,33.38,33.50,2353600,1.58
+1988-04-13,35.00,35.13,33.88,34.75,1764800,1.64
+1988-04-12,35.25,35.25,34.63,34.88,1974400,1.64
+1988-04-11,35.50,35.75,35.00,35.38,1622400,1.67
+1988-04-08,35.38,35.88,35.25,35.25,1841600,1.66
+1988-04-07,35.00,35.75,34.50,35.38,4435200,1.67
+1988-04-06,36.50,37.38,34.13,35.38,10721600,1.67
+1988-04-05,33.13,35.75,33.13,35.75,6723200,1.69
+1988-04-04,32.13,33.25,32.00,33.25,2078400,1.57
+1988-03-31,31.87,32.13,31.50,32.13,856000,1.52
+1988-03-30,31.50,32.13,31.50,31.75,1272000,1.50
+1988-03-29,31.25,31.75,31.12,31.50,926400,1.49
+1988-03-28,30.62,31.25,30.62,31.00,1120000,1.46
+1988-03-25,31.75,31.87,30.25,30.75,987200,1.45
+1988-03-24,32.88,32.88,31.50,31.62,937600,1.49
+1988-03-23,33.25,33.63,32.88,32.88,1644800,1.55
+1988-03-22,32.63,33.38,32.63,33.25,1716800,1.57
+1988-03-21,32.88,32.88,32.25,32.75,1542400,1.54
+1988-03-18,32.88,32.88,32.50,32.88,3176000,1.55
+1988-03-17,32.63,33.00,32.50,32.75,1177600,1.54
+1988-03-16,32.75,32.88,32.13,32.63,515200,1.54
+1988-03-15,33.00,33.13,32.63,33.00,641600,1.56
+1988-03-14,32.75,33.13,32.63,33.00,1233600,1.56
+1988-03-11,32.00,32.88,31.25,32.63,1870400,1.54
+1988-03-10,33.75,33.75,31.62,31.75,859200,1.50
+1988-03-09,32.75,33.88,32.75,33.75,2473600,1.59
+1988-03-08,31.62,32.50,31.37,32.50,1478400,1.53
+1988-03-07,31.37,31.50,31.00,31.37,604800,1.48
+1988-03-04,31.37,31.50,30.75,31.25,1496000,1.47
+1988-03-03,31.25,31.62,31.12,31.50,1057600,1.49
+1988-03-02,31.25,31.62,31.25,31.25,1161600,1.47
+1988-03-01,32.00,32.00,30.87,31.12,1676800,1.47
+1988-02-29,31.25,31.87,31.25,31.87,1286400,1.50
+1988-02-26,31.00,31.25,30.87,31.25,539200,1.47
+1988-02-25,31.12,31.50,30.87,30.87,3937600,1.46
+1988-02-24,31.37,31.37,30.75,31.00,798400,1.46
+1988-02-23,31.62,32.00,31.25,31.37,803200,1.48
+1988-02-22,31.25,31.62,31.00,31.62,1360000,1.49
+1988-02-19,31.00,31.25,30.75,31.25,1283200,1.47
+1988-02-18,31.37,31.37,30.62,30.75,1681600,1.45
+1988-02-17,32.13,32.25,31.37,31.37,1907200,1.48
+1988-02-16,31.62,31.87,31.25,31.87,3521600,1.50
+1988-02-12,31.00,31.62,31.00,31.62,979200,1.48
+1988-02-11,31.12,31.37,30.75,31.25,1590400,1.47
+1988-02-10,31.00,31.62,30.50,30.87,2494400,1.45
+1988-02-09,30.37,31.00,30.37,30.87,902400,1.45
+1988-02-08,30.37,30.50,30.00,30.12,1027200,1.41
+1988-02-05,30.00,30.37,30.00,30.12,2059200,1.41
+1988-02-04,30.12,30.25,29.50,29.75,1412800,1.40
+1988-02-03,30.25,30.75,30.25,30.37,1793600,1.43
+1988-02-02,29.50,30.25,29.25,30.25,2011200,1.42
+1988-02-01,29.00,29.75,29.00,29.50,4643200,1.38
+1988-01-29,28.50,28.75,28.37,28.62,2761600,1.34
+1988-01-28,28.50,28.75,28.12,28.62,1780800,1.34
+1988-01-27,29.00,29.00,28.12,28.37,2470400,1.33
+1988-01-26,29.00,29.00,28.62,28.87,1958400,1.35
+1988-01-25,28.62,29.12,28.62,28.87,2800000,1.35
+1988-01-22,29.25,29.25,28.62,28.87,1412800,1.35
+1988-01-21,29.62,29.62,29.25,29.25,1555200,1.37
+1988-01-20,29.50,29.62,29.37,29.37,1080000,1.38
+1988-01-19,29.62,29.75,29.25,29.50,844800,1.38
+1988-01-18,29.62,29.87,29.25,29.75,729600,1.40
+1988-01-15,29.25,30.50,29.25,29.87,1958400,1.40
+1988-01-14,28.87,29.12,28.37,28.87,779200,1.35
+1988-01-13,29.25,29.37,28.37,28.75,1280000,1.35
+1988-01-12,29.62,29.62,28.62,29.25,2736000,1.37
+1988-01-11,29.50,30.00,27.50,29.87,1747200,1.40
+1988-01-08,31.62,31.75,29.25,30.00,998400,1.41
+1988-01-07,31.25,31.62,30.75,31.62,1584000,1.48
+1988-01-06,32.00,32.25,31.37,31.50,1878400,1.48
+1988-01-05,32.25,32.63,32.00,32.13,1796800,1.51
+1988-01-04,31.00,32.63,31.00,31.75,1137600,1.49
+1987-12-31,31.25,31.87,30.50,30.75,838400,1.44
+1987-12-30,31.12,31.62,31.12,31.50,790400,1.48
+1987-12-29,31.50,31.62,30.87,31.00,251200,1.45
+1987-12-28,32.50,32.50,31.25,31.50,657600,1.48
+1987-12-24,32.88,32.88,32.38,32.50,633600,1.53
+1987-12-23,33.38,33.88,33.13,33.13,1464000,1.55
+1987-12-22,32.63,33.63,32.50,33.63,2158400,1.58
+1987-12-21,32.38,32.75,32.25,32.63,872000,1.53
+1987-12-18,32.13,32.75,32.00,32.50,3628800,1.53
+1987-12-17,32.50,32.63,32.13,32.13,2420800,1.51
+1987-12-16,30.37,32.38,30.37,32.38,2006400,1.52
+1987-12-15,31.62,32.88,30.12,30.12,1830400,1.41
+1987-12-14,30.12,31.62,30.12,31.62,1001600,1.48
+1987-12-11,29.87,30.62,29.87,30.50,1804800,1.43
+1987-12-10,29.00,30.25,28.75,29.87,2040000,1.40
+1987-12-09,28.87,30.25,28.87,29.50,1288000,1.38
+1987-12-08,27.00,29.25,27.00,29.12,2968000,1.37
+1987-12-07,25.75,27.25,25.75,27.25,1307200,1.28
+1987-12-04,26.00,26.37,25.25,25.75,1816000,1.21
+1987-12-03,27.50,27.62,26.25,26.37,2177600,1.24
+1987-12-02,27.25,27.50,26.87,27.37,780800,1.28
+1987-12-01,26.37,27.25,26.37,27.12,1707200,1.27
+1987-11-30,29.75,29.75,26.12,26.50,4345600,1.24
+1987-11-27,30.37,30.37,30.00,30.00,811200,1.41
+1987-11-25,30.12,30.37,30.12,30.37,1193600,1.43
+1987-11-24,30.00,30.62,29.87,30.12,1065600,1.41
+1987-11-23,29.62,30.00,29.25,29.75,1462400,1.40
+1987-11-20,29.25,30.12,29.25,29.62,3113600,1.39
+1987-11-19,31.12,31.37,30.25,30.25,2299200,1.42
+1987-11-18,31.12,31.37,30.75,31.25,2091200,1.47
+1987-11-17,30.87,31.25,30.00,31.12,2332800,1.46
+1987-11-16,31.12,31.75,30.75,30.87,1024000,1.45
+1987-11-13,30.62,31.00,30.50,30.62,846400,1.44
+1987-11-12,30.75,31.00,30.50,30.75,803200,1.44
+1987-11-11,29.50,30.12,29.25,30.00,1262400,1.41
+1987-11-10,30.00,30.25,29.00,29.50,2344000,1.38
+1987-11-09,30.50,30.62,29.87,30.37,1467200,1.43
+1987-11-06,31.75,32.00,30.62,30.75,2864000,1.44
+1987-11-05,31.37,32.13,31.00,31.75,2460800,1.48
+1987-11-04,30.50,31.62,30.12,31.25,6609600,1.46
+1987-11-03,31.75,31.87,30.87,31.00,3217600,1.45
+1987-11-02,31.00,33.00,30.87,31.87,4110400,1.49
+1987-10-30,29.62,32.00,29.62,30.50,2859200,1.42
+1987-10-29,28.37,29.50,28.12,29.37,2208000,1.37
+1987-10-28,26.75,28.12,26.25,28.12,4537600,1.31
+1987-10-27,27.50,28.25,26.50,26.62,1830400,1.24
+1987-10-26,25.00,27.00,24.75,26.75,3659200,1.25
+1987-10-23,27.87,29.00,27.75,28.25,1571200,1.32
+1987-10-22,29.50,29.62,28.00,29.00,5244800,1.35
+1987-10-21,29.75,30.25,28.87,29.75,5139200,1.39
+1987-10-20,27.50,29.50,25.62,27.00,9100800,1.26
+1987-10-19,31.75,32.00,27.25,27.62,9716800,1.29
+1987-10-16,34.75,34.75,31.25,31.75,4864000,1.48
+1987-10-15,35.75,36.13,34.75,34.75,8193600,1.62
+1987-10-14,38.50,38.50,35.38,35.88,8307200,1.68
+1987-10-13,38.00,38.75,37.88,38.75,683200,1.81
+1987-10-12,38.25,38.25,37.88,37.88,648000,1.77
+1987-10-09,38.00,38.50,37.63,38.13,1500800,1.78
+1987-10-08,38.88,39.00,37.50,38.00,3921600,1.77
+1987-10-07,38.63,39.13,38.50,38.75,1299200,1.81
+1987-10-06,40.00,40.00,38.75,38.75,1118400,1.81
+1987-10-05,40.00,40.00,39.50,40.00,924800,1.87
+1987-10-02,40.13,40.25,40.00,40.00,998400,1.87
+1987-10-01,39.88,40.13,39.88,40.00,1334400,1.87
+1987-09-30,40.25,40.38,39.75,39.88,2612800,1.86
+1987-09-29,41.13,41.13,40.25,40.25,1668800,1.88
+1987-09-28,40.00,41.50,40.00,41.25,1740800,1.93
+1987-09-25,40.63,40.63,39.75,39.88,993600,1.86
+1987-09-24,40.50,40.63,40.25,40.38,796800,1.89
+1987-09-23,40.00,40.63,40.00,40.38,1401600,1.89
+1987-09-22,38.88,40.00,38.75,40.00,1827200,1.87
+1987-09-21,40.25,40.38,38.63,38.88,1289600,1.82
+1987-09-18,40.50,40.63,39.88,40.00,1009600,1.87
+1987-09-17,41.25,41.25,40.13,40.25,923200,1.88
+1987-09-16,42.00,42.00,41.00,41.13,1134400,1.92
+1987-09-15,42.38,42.38,42.00,42.00,1668800,1.96
+1987-09-14,41.88,42.50,41.88,42.50,1582400,1.98
+1987-09-11,40.00,41.75,40.00,41.75,1614400,1.95
+1987-09-10,39.50,40.00,39.38,40.00,1254400,1.87
+1987-09-09,38.88,39.38,38.50,39.25,1358400,1.83
+1987-09-08,39.50,39.63,37.63,39.00,1979200,1.82
+1987-09-04,40.88,41.00,39.75,39.75,873600,1.86
+1987-09-03,40.75,41.13,40.13,40.88,926400,1.91
+1987-09-02,41.50,41.50,40.00,40.50,1817600,1.89
+1987-09-01,42.00,42.63,41.38,41.38,1822400,1.93
+1987-08-31,41.63,41.63,41.25,41.63,1347200,1.94
+1987-08-28,43.88,43.88,41.50,41.50,2049600,1.94
+1987-08-27,43.88,44.25,43.63,43.75,609600,2.04
+1987-08-26,43.88,44.50,43.75,43.75,2571200,2.04
+1987-08-25,43.00,43.88,43.00,43.88,1153600,2.05
+1987-08-24,43.88,44.00,42.50,42.75,984000,2.00
+1987-08-21,44.00,44.25,43.75,44.13,1510400,2.06
+1987-08-20,42.38,43.75,42.00,43.75,1441600,2.04
+1987-08-19,42.50,42.50,42.00,42.25,1393600,1.97
+1987-08-18,44.00,44.00,41.63,42.50,1913600,1.98
+1987-08-17,44.00,44.75,43.63,44.00,1118400,2.06
+1987-08-14,43.88,44.25,43.63,44.25,2147200,2.06
+1987-08-13,44.00,44.13,43.63,43.75,1235200,2.04
+1987-08-12,44.50,44.50,43.50,43.63,3680000,2.03
+1987-08-11,44.13,44.88,44.00,44.75,1739200,2.08
+1987-08-10,43.00,44.13,42.75,44.00,1200000,2.05
+1987-08-07,42.88,43.63,42.88,43.00,902400,2.00
+1987-08-06,42.75,43.00,42.50,43.00,656000,2.00
+1987-08-05,41.88,43.00,41.88,42.75,1435200,1.99
+1987-08-04,42.75,43.25,41.63,41.63,748800,1.94
+1987-08-03,42.13,43.13,41.88,42.50,1664000,1.98
+1987-07-31,42.00,42.38,41.75,42.13,662400,1.96
+1987-07-30,42.00,42.63,42.00,42.13,1574400,1.96
+1987-07-29,41.75,42.13,41.63,41.75,3710400,1.94
+1987-07-28,41.38,41.50,41.00,41.50,646400,1.93
+1987-07-27,41.00,41.13,40.75,41.13,1062400,1.92
+1987-07-24,40.50,41.13,40.50,40.88,2350400,1.90
+1987-07-23,41.00,41.00,39.75,40.25,776000,1.87
+1987-07-22,41.25,41.38,41.00,41.13,475200,1.92
+1987-07-21,41.13,41.38,40.63,41.13,1414400,1.92
+1987-07-20,40.75,41.63,40.63,41.13,1152000,1.92
+1987-07-17,41.25,41.38,40.88,41.25,1283200,1.92
+1987-07-16,41.75,41.75,41.00,41.13,1008000,1.92
+1987-07-15,40.88,42.63,40.75,41.50,2500800,1.93
+1987-07-14,41.13,41.13,40.75,41.13,1507200,1.92
+1987-07-13,41.00,41.13,39.88,41.13,1089600,1.92
+1987-07-10,41.38,41.38,40.63,41.00,1900800,1.91
+1987-07-09,41.75,41.75,41.13,41.25,515200,1.92
+1987-07-08,42.00,42.13,41.75,41.88,2600000,1.95
+1987-07-07,41.75,42.38,41.75,41.88,1008000,1.95
+1987-07-06,42.00,42.00,41.63,41.75,1345600,1.94
+1987-07-02,41.63,42.00,41.50,41.75,4280000,1.94
+1987-07-01,41.38,41.63,41.25,41.38,2296000,1.93
+1987-06-30,42.00,42.50,41.00,41.25,2811200,1.92
+1987-06-29,41.13,42.25,41.13,42.00,2323200,1.96
+1987-06-26,40.38,41.50,40.13,41.50,4979200,1.93
+1987-06-25,40.13,41.13,40.13,40.50,1361600,1.89
+1987-06-24,40.50,40.75,39.75,40.00,1008000,1.86
+1987-06-23,41.50,42.38,40.50,40.50,2448000,1.89
+1987-06-22,40.75,41.50,40.50,41.50,2073600,1.93
+1987-06-19,41.00,41.00,40.50,40.75,3243200,1.90
+1987-06-18,39.00,40.13,38.88,40.13,2883200,1.87
+1987-06-17,38.75,39.00,38.50,39.00,1160000,1.82
+1987-06-16,38.63,38.75,38.38,38.75,1496000,1.80
+1987-06-15,38.75,38.88,38.25,38.63,1844800,1.80
+1987-06-12,38.50,38.75,38.38,38.50,2708800,1.79
+1987-06-11,38.13,38.38,37.63,38.25,2308800,1.78
+1987-06-10,37.63,38.50,37.50,37.88,4776000,1.76
+1987-06-09,37.63,37.75,37.13,37.38,1046400,1.74
+1987-06-08,37.00,37.63,36.75,37.50,1308800,1.75
+1987-06-05,37.75,37.75,37.00,37.25,1057600,1.73
+1987-06-04,37.25,37.75,37.00,37.75,852800,1.76
+1987-06-03,36.38,37.50,36.25,37.25,2116800,1.73
+1987-06-02,36.50,36.88,36.13,36.63,1019200,1.71
+1987-06-01,36.75,36.75,36.38,36.63,705600,1.71
+1987-05-29,36.38,36.88,36.25,36.75,1132800,1.71
+1987-05-28,35.75,36.13,35.50,36.13,974400,1.68
+1987-05-27,35.50,35.88,35.25,35.63,1259200,1.66
+1987-05-26,34.75,35.38,34.25,35.38,4235200,1.65
+1987-05-22,35.00,35.00,34.50,34.75,1017600,1.62
+1987-05-21,35.00,35.00,34.75,34.75,880000,1.62
+1987-05-20,35.13,35.50,34.75,34.75,2432000,1.62
+1987-05-19,36.13,36.25,35.25,35.25,2094400,1.64
+1987-05-18,36.25,36.25,35.63,35.88,1084800,1.67
+1987-05-15,36.50,37.50,36.50,36.50,1142400,1.70
+1987-05-14,36.63,37.25,36.50,37.25,1097600,1.73
+1987-05-13,37.00,37.13,36.38,36.63,1568000,1.70
+1987-05-12,37.13,37.38,36.88,37.00,2200000,1.72
+1987-05-11,37.13,38.13,37.00,37.13,1969600,1.72
+1987-05-08,37.88,38.00,36.88,37.25,1411200,1.73
+1987-05-07,36.88,37.88,36.88,37.88,1707200,1.76
+1987-05-06,36.88,37.00,36.63,36.88,1139200,1.71
+1987-05-05,36.38,36.88,36.38,36.63,1700800,1.70
+1987-05-04,36.38,36.88,36.00,36.25,944000,1.68
+1987-05-01,36.38,36.88,36.25,36.50,1238400,1.69
+1987-04-30,35.75,37.00,35.75,36.38,2763200,1.69
+1987-04-29,35.00,36.00,35.00,35.63,4417600,1.65
+1987-04-28,34.88,35.25,34.75,34.75,3288000,1.61
+1987-04-27,34.38,35.25,33.63,35.00,2760000,1.62
+1987-04-24,35.25,35.50,34.88,34.88,1334400,1.62
+1987-04-23,35.88,36.00,34.88,35.50,897600,1.65
+1987-04-22,35.63,36.38,35.63,35.88,1870400,1.66
+1987-04-21,35.00,35.63,34.63,35.63,1774400,1.65
+1987-04-20,35.38,35.38,35.00,35.13,1590400,1.63
+1987-04-16,34.88,35.25,34.75,35.13,2168000,1.63
+1987-04-15,34.75,35.50,34.75,35.00,2148800,1.62
+1987-04-14,35.63,35.63,34.25,34.63,4072000,1.61
+1987-04-13,37.00,37.38,35.50,35.50,2411200,1.65
+1987-04-10,37.50,37.63,36.88,37.25,2073600,1.73
+1987-04-09,37.50,37.50,36.88,37.13,1907200,1.72
+1987-04-08,35.75,37.38,35.75,37.13,2246400,1.72
+1987-04-07,35.75,36.00,35.25,35.75,10553600,1.66
+1987-04-06,36.38,36.63,35.88,36.00,1265600,1.67
+1987-04-03,35.88,36.50,35.50,36.38,1886400,1.69
+1987-04-02,36.50,36.63,35.63,36.00,2073600,1.67
+1987-04-01,36.25,36.50,36.00,36.50,1507200,1.69
+1987-03-31,36.50,36.75,36.38,36.63,1683200,1.70
+1987-03-30,36.50,36.63,36.13,36.50,1457600,1.69
+1987-03-27,36.88,37.00,36.63,37.00,1448000,1.72
+1987-03-26,37.13,37.13,36.63,36.88,1094400,1.71
+1987-03-25,37.13,37.25,36.63,37.00,1552000,1.72
+1987-03-24,37.25,37.25,37.13,37.25,2332800,1.73
+1987-03-23,37.25,37.25,36.88,37.13,2147200,1.72
+1987-03-20,37.25,37.38,37.00,37.25,3297600,1.73
+1987-03-19,37.50,37.63,37.13,37.25,1318400,1.73
+1987-03-18,37.88,38.13,37.50,37.75,1424000,1.75
+1987-03-17,37.38,37.63,37.25,37.50,2755200,1.74
+1987-03-16,37.75,37.88,37.25,37.38,2507200,1.73
+1987-03-13,37.75,37.88,37.25,37.50,1948800,1.74
+1987-03-12,37.38,37.75,37.00,37.63,2668800,1.75
+1987-03-11,37.88,37.88,37.00,37.38,1873600,1.73
+1987-03-10,37.25,37.63,37.00,37.63,1993600,1.75
+1987-03-09,37.63,37.63,37.13,37.50,1422400,1.74
+1987-03-06,37.13,37.50,36.88,37.38,1691200,1.73
+1987-03-05,37.13,37.50,36.75,37.13,2460800,1.72
+1987-03-04,36.25,37.13,36.13,37.00,1785600,1.72
+1987-03-03,36.25,36.38,36.00,36.25,2025600,1.68
+1987-03-02,37.25,37.25,36.00,36.00,2332800,1.67
+1987-02-27,38.00,38.38,37.00,37.25,3164800,1.73
+1987-02-26,37.75,38.13,37.50,38.00,2345600,1.76
+1987-02-25,37.88,38.50,37.63,38.00,2544000,1.76
+1987-02-24,37.38,37.88,37.13,37.88,1835200,1.76
+1987-02-23,38.13,38.63,37.50,37.63,2142400,1.75
+1987-02-20,37.13,38.63,37.13,38.38,3798400,1.78
+1987-02-19,37.50,37.50,37.00,37.25,2144000,1.73
+1987-02-18,37.38,37.50,37.00,37.25,2236800,1.73
+1987-02-17,37.00,37.38,37.00,37.00,1360000,1.72
+1987-02-13,36.63,37.13,36.63,37.00,2734400,1.72
+1987-02-12,36.63,37.13,35.75,36.63,1297600,1.70
+1987-02-11,36.75,37.25,36.38,37.13,838400,1.72
+1987-02-10,37.38,37.38,36.00,36.75,942400,1.70
+1987-02-09,37.25,37.38,37.00,37.38,2726400,1.73
+1987-02-06,36.75,37.50,36.50,37.25,1228800,1.72
+1987-02-05,37.13,37.38,36.38,36.63,1851200,1.69
+1987-02-04,36.00,37.25,35.63,37.13,1262400,1.72
+1987-02-03,36.75,36.88,36.13,36.13,808000,1.67
+1987-02-02,35.50,36.88,35.50,36.63,1462400,1.69
+1987-01-30,36.38,36.38,35.13,35.75,2443200,1.65
+1987-01-29,37.25,37.25,36.00,36.38,2644800,1.68
+1987-01-28,36.75,37.25,36.63,37.13,4041600,1.72
+1987-01-27,35.88,36.25,35.75,36.00,1036800,1.66
+1987-01-26,35.63,35.88,35.25,35.63,1171200,1.65
+1987-01-23,36.50,37.13,35.50,35.88,4190400,1.66
+1987-01-22,35.75,36.13,35.38,36.13,2089600,1.67
+1987-01-21,35.38,36.38,35.25,35.75,1788800,1.65
+1987-01-20,35.50,36.38,35.25,35.63,2385600,1.65
+1987-01-19,35.00,35.25,34.50,35.25,1275200,1.63
+1987-01-16,34.88,35.00,34.38,34.88,3564800,1.61
+1987-01-15,35.13,35.25,34.75,34.88,3884800,1.61
+1987-01-14,35.25,35.25,34.50,34.88,2444800,1.61
+1987-01-13,34.50,35.50,34.50,35.13,2806400,1.62
+1987-01-12,34.38,35.13,33.75,34.50,2608000,1.59
+1987-01-09,34.00,34.63,34.00,34.63,835200,1.60
+1987-01-08,33.88,34.25,33.63,34.13,976000,1.58
+1987-01-07,33.75,33.88,33.00,33.75,1740800,1.56
+1987-01-06,34.13,34.50,33.63,33.88,1454400,1.57
+1987-01-05,33.63,34.25,33.50,34.00,1158400,1.57
+1987-01-02,32.50,33.50,32.50,33.50,1096000,1.55
+1986-12-31,32.38,32.50,32.25,32.38,2092800,1.50
+1986-12-30,32.50,32.50,32.25,32.25,1942400,1.49
+1986-12-29,32.75,32.88,32.50,32.50,2152000,1.50
+1986-12-26,32.75,33.00,32.63,32.75,1216000,1.51
+1986-12-24,32.75,33.13,32.50,32.63,1310400,1.51
+1986-12-23,32.88,33.75,32.63,32.88,3865600,1.52
+1986-12-22,32.75,33.00,31.75,33.00,4016000,1.53
+1986-12-19,32.13,33.00,32.00,33.00,3921600,1.53
+1986-12-18,32.75,33.00,32.13,32.13,1160000,1.49
+1986-12-17,32.50,33.00,32.25,32.88,1614400,1.52
+1986-12-16,32.50,32.75,32.25,32.50,1931200,1.50
+1986-12-15,32.63,32.63,32.25,32.63,920000,1.51
+1986-12-12,32.25,32.88,32.25,32.63,1286400,1.51
+1986-12-11,33.63,33.63,32.13,32.50,1684800,1.50
+1986-12-10,33.63,34.00,33.25,33.63,940800,1.55
+1986-12-09,33.63,33.75,33.38,33.50,1129600,1.55
+1986-12-08,33.75,33.75,32.75,33.50,1054400,1.55
+1986-12-05,34.00,34.38,33.50,33.63,1094400,1.55
+1986-12-04,34.13,34.50,34.00,34.13,2801600,1.58
+1986-12-03,34.00,34.50,34.00,34.13,2446400,1.58
+1986-12-02,33.50,34.63,33.13,34.50,3012800,1.59
+1986-12-01,33.50,33.50,32.25,33.25,1726400,1.54
+1986-11-28,33.13,33.50,32.38,33.50,881600,1.55
+1986-11-26,33.75,34.13,32.88,33.00,1324800,1.53
+1986-11-25,34.63,34.75,33.38,33.75,1547200,1.56
+1986-11-24,33.50,34.50,33.38,34.50,2320000,1.59
+1986-11-21,32.75,33.63,32.13,33.50,3350400,1.55
+1986-11-20,33.00,33.25,32.63,32.88,1723200,1.52
+1986-11-19,31.62,32.75,31.12,32.75,1344000,1.51
+1986-11-18,33.88,33.88,31.75,31.87,3875200,1.47
+1986-11-17,34.13,34.25,33.63,33.63,1044800,1.55
+1986-11-14,33.50,34.38,33.25,34.38,1406400,1.59
+1986-11-13,34.25,34.25,33.75,33.75,964800,1.56
+1986-11-12,34.00,34.50,33.88,34.00,1563200,1.57
+1986-11-11,33.38,34.13,33.25,34.13,912000,1.58
+1986-11-10,33.50,33.50,33.00,33.50,1019200,1.55
+1986-11-07,33.00,33.75,33.00,33.50,1009600,1.54
+1986-11-06,32.00,33.00,32.00,33.00,1569600,1.52
+1986-11-05,32.88,32.88,32.00,32.00,1779200,1.47
+1986-11-04,32.63,33.00,32.50,32.75,1062400,1.51
+1986-11-03,32.88,33.00,32.13,32.50,1297600,1.50
+1986-10-31,31.87,32.88,31.87,32.88,2033600,1.51
+1986-10-30,31.87,32.38,31.62,32.00,1838400,1.47
+1986-10-29,31.87,31.87,31.00,31.62,3464000,1.46
+1986-10-28,31.50,32.50,31.50,31.75,1470400,1.46
+1986-10-27,32.50,32.50,31.25,31.50,1681600,1.45
+1986-10-24,31.87,33.00,31.87,32.50,2556800,1.50
+1986-10-23,31.25,32.25,31.00,32.13,1952000,1.48
+1986-10-22,31.00,31.62,31.00,31.00,1254400,1.43
+1986-10-21,31.50,31.62,31.12,31.12,619200,1.43
+1986-10-20,32.00,32.00,31.37,31.50,659200,1.45
+1986-10-17,31.75,32.13,31.62,32.13,1116800,1.48
+1986-10-16,31.75,32.00,31.50,31.62,1382400,1.46
+1986-10-15,30.75,32.13,30.75,32.00,2619200,1.47
+1986-10-14,30.87,31.00,30.50,30.62,1561600,1.41
+1986-10-13,30.87,30.87,30.75,30.87,369600,1.42
+1986-10-10,30.87,31.00,30.62,30.62,1363200,1.41
+1986-10-09,31.12,31.25,30.75,30.75,1747200,1.42
+1986-10-08,30.87,31.12,30.62,30.87,1200000,1.42
+1986-10-07,31.25,31.25,30.62,31.12,1764800,1.43
+1986-10-06,31.00,31.37,31.00,31.12,1288000,1.43
+1986-10-03,31.25,31.75,31.00,31.25,2704000,1.44
+1986-10-02,30.50,31.37,30.37,31.25,1632000,1.44
+1986-10-01,30.37,31.37,30.25,30.62,1836800,1.41
+1986-09-30,30.25,30.75,30.25,30.25,2745600,1.39
+1986-09-29,30.62,30.75,30.25,30.25,2206400,1.39
+1986-09-26,30.75,31.00,30.50,30.62,737600,1.41
+1986-09-25,31.37,31.50,30.62,31.00,1451200,1.43
+1986-09-24,31.50,31.50,31.25,31.37,1632000,1.44
+1986-09-23,31.37,32.00,31.25,31.50,5049600,1.45
+1986-09-22,30.87,31.12,30.25,31.12,1548800,1.43
+1986-09-19,30.37,31.00,30.25,30.87,1708800,1.42
+1986-09-18,30.50,30.62,30.25,30.50,1323200,1.40
+1986-09-17,30.50,30.87,30.50,30.62,5048000,1.41
+1986-09-16,30.37,30.50,29.75,30.37,5120000,1.40
+1986-09-15,30.12,30.62,29.87,30.37,5352000,1.40
+1986-09-12,32.00,32.13,30.00,30.62,7240000,1.41
+1986-09-11,32.50,32.50,30.50,31.12,5916800,1.43
+1986-09-10,33.38,33.50,32.63,33.00,2760000,1.52
+1986-09-09,33.63,33.88,33.38,33.38,2739200,1.54
+1986-09-08,34.50,34.50,33.38,33.63,1964800,1.55
+1986-09-05,34.50,34.75,34.13,34.75,2030400,1.60
+1986-09-04,34.88,35.00,34.25,34.75,3464000,1.60
+1986-09-03,34.63,34.88,34.38,34.75,947200,1.60
+1986-09-02,35.50,35.50,34.63,34.88,4078400,1.61
+1986-08-29,35.50,35.50,35.25,35.50,1064000,1.63
+1986-08-28,35.63,35.63,35.25,35.50,816000,1.63
+1986-08-27,36.00,36.00,35.38,35.50,1731200,1.63
+1986-08-26,35.75,36.63,35.75,36.13,1195200,1.66
+1986-08-25,36.63,36.63,35.75,36.00,1104000,1.66
+1986-08-22,37.00,37.13,36.38,36.50,1460800,1.68
+1986-08-21,37.50,37.75,37.13,37.25,1252800,1.71
+1986-08-20,36.38,37.25,36.38,37.25,694400,1.71
+1986-08-19,36.63,36.75,36.25,36.63,974400,1.69
+1986-08-18,37.00,37.00,36.25,36.50,745600,1.68
+1986-08-15,37.13,37.50,36.75,37.13,1206400,1.71
+1986-08-14,37.13,38.00,37.13,37.50,1430400,1.72
+1986-08-13,36.00,37.00,36.00,36.88,1611200,1.69
+1986-08-12,35.75,36.13,35.50,36.00,1820800,1.65
+1986-08-11,34.38,36.25,34.38,35.63,1928000,1.63
+1986-08-08,34.13,34.25,33.88,34.00,630400,1.56
+1986-08-07,33.50,34.50,33.50,34.38,2881600,1.58
+1986-08-06,34.25,34.38,33.50,33.50,3465600,1.54
+1986-08-05,34.25,35.50,34.13,34.25,3097600,1.57
+1986-08-04,34.50,34.50,33.25,34.00,2091200,1.56
+1986-08-01,35.88,35.88,34.50,34.50,1833600,1.58
+1986-07-31,36.13,36.13,35.63,35.75,812800,1.64
+1986-07-30,35.38,36.25,35.38,36.13,1272000,1.66
+1986-07-29,36.63,36.63,35.00,35.38,2304000,1.62
+1986-07-28,37.38,37.63,36.38,37.00,1873600,1.70
+1986-07-25,37.13,38.63,37.00,37.50,724800,1.72
+1986-07-24,36.25,37.00,36.25,36.88,1432000,1.69
+1986-07-23,35.50,36.50,35.50,36.25,1563200,1.66
+1986-07-22,35.13,35.75,35.00,35.38,1292800,1.62
+1986-07-21,35.75,35.75,34.88,35.00,2067200,1.61
+1986-07-18,36.00,36.13,35.50,35.63,1118400,1.63
+1986-07-17,36.25,36.50,36.00,36.25,918400,1.66
+1986-07-16,35.88,36.75,35.88,36.00,1971200,1.65
+1986-07-15,36.63,37.00,35.50,36.13,4408000,1.66
+1986-07-14,37.50,37.50,36.63,36.63,606400,1.68
+1986-07-11,37.63,37.88,37.50,37.75,1504000,1.73
+1986-07-10,37.50,38.00,37.00,37.38,2486400,1.72
+1986-07-09,36.00,37.50,35.63,36.88,3854400,1.69
+1986-07-08,37.13,37.13,35.75,35.88,2094400,1.65
+1986-07-07,39.00,39.00,37.38,37.50,1649600,1.72
+1986-07-03,38.88,39.25,38.38,39.13,1112000,1.80
+1986-07-02,39.25,39.38,38.88,38.88,921600,1.78
+1986-07-01,39.50,39.50,39.00,39.25,939200,1.80
+1986-06-30,38.63,39.50,38.63,39.38,1766400,1.81
+1986-06-27,38.25,38.63,38.13,38.50,932800,1.77
+1986-06-26,38.13,38.50,38.00,38.25,1468800,1.76
+1986-06-25,38.13,38.63,38.00,38.13,1342400,1.75
+1986-06-24,37.88,38.25,37.88,38.13,2043200,1.75
+1986-06-23,38.25,38.63,37.63,37.88,1350400,1.74
+1986-06-20,38.13,38.38,38.13,38.25,1478400,1.76
+1986-06-19,37.75,38.13,37.50,38.00,1763200,1.74
+1986-06-18,37.63,37.88,37.25,37.75,2104000,1.73
+1986-06-17,38.63,38.75,37.38,37.63,1873600,1.73
+1986-06-16,38.38,39.00,38.25,38.63,1985600,1.77
+1986-06-13,38.00,38.75,38.00,38.38,3134400,1.76
+1986-06-12,35.63,37.63,35.63,37.50,1558400,1.72
+1986-06-11,35.00,35.63,35.00,35.63,1116800,1.63
+1986-06-10,35.00,35.00,34.63,34.88,1209600,1.60
+1986-06-09,36.38,36.38,34.75,35.13,2812800,1.61
+1986-06-06,36.75,36.75,36.13,36.38,2000000,1.67
+1986-06-05,37.00,37.13,36.38,36.88,804800,1.69
+1986-06-04,37.88,38.00,37.00,37.00,1251200,1.70
+1986-06-03,37.38,38.00,37.38,37.88,2708800,1.74
+1986-06-02,37.63,38.00,37.13,37.38,920000,1.72
+1986-05-30,37.75,38.50,37.63,37.63,1931200,1.73
+1986-05-29,37.75,37.88,37.25,37.75,1142400,1.73
+1986-05-28,37.75,38.50,37.75,37.75,2001600,1.73
+1986-05-27,36.50,37.50,36.38,37.50,1283200,1.72
+1986-05-23,36.38,36.75,35.88,36.50,2212800,1.67
+1986-05-22,36.38,36.63,36.13,36.38,2014400,1.67
+1986-05-21,36.25,36.88,36.25,36.38,1200000,1.67
+1986-05-20,35.00,36.00,35.00,36.00,1689600,1.65
+1986-05-19,34.75,35.00,34.75,34.88,723200,1.60
+1986-05-16,34.88,35.00,34.63,34.75,1478400,1.59
+1986-05-15,36.75,36.75,34.88,34.88,3420800,1.60
+1986-05-14,36.00,37.38,36.00,36.75,2595200,1.68
+1986-05-13,35.25,36.25,35.25,36.00,1340800,1.65
+1986-05-12,35.25,35.38,34.88,35.13,939200,1.61
+1986-05-09,34.75,35.25,34.38,35.25,1465600,1.61
+1986-05-08,34.50,34.88,34.13,34.75,544000,1.59
+1986-05-07,34.75,35.00,34.13,34.50,944000,1.58
+1986-05-06,34.63,35.00,34.63,34.75,1019200,1.59
+1986-05-05,33.25,34.38,33.25,34.38,1974400,1.57
+1986-05-02,33.13,33.38,32.63,33.13,1356800,1.52
+1986-05-01,33.63,33.88,32.63,33.13,1385600,1.52
+1986-04-30,35.00,35.00,33.63,33.63,1996800,1.54
+1986-04-29,36.00,36.00,35.00,35.13,824000,1.61
+1986-04-28,35.88,36.38,35.75,36.00,1902400,1.65
+1986-04-25,35.25,35.88,35.25,35.88,1288000,1.64
+1986-04-24,34.00,35.13,34.00,35.00,992000,1.60
+1986-04-23,34.13,34.50,33.50,34.00,1009600,1.55
+1986-04-22,35.25,35.63,33.50,34.13,1979200,1.56
+1986-04-21,34.88,35.50,34.63,35.25,1224000,1.61
+1986-04-18,35.00,35.00,34.63,34.88,409600,1.60
+1986-04-17,35.13,35.38,34.75,35.00,704000,1.60
+1986-04-16,34.00,35.25,33.88,35.13,1025600,1.61
+1986-04-15,34.50,34.50,33.50,34.00,961600,1.55
+1986-04-14,34.38,35.00,34.25,34.75,1219200,1.59
+1986-04-11,34.00,34.88,34.00,34.38,776000,1.57
+1986-04-10,33.75,34.13,33.50,34.00,742400,1.55
+1986-04-09,33.25,33.88,33.25,33.75,2251200,1.54
+1986-04-08,31.87,33.25,31.87,33.00,3532800,1.51
+1986-04-07,32.38,32.50,30.00,31.87,2756800,1.46
+1986-04-04,33.25,33.25,32.25,32.38,1296000,1.48
+1986-04-03,33.75,33.75,32.13,33.25,1801600,1.52
+1986-04-02,33.75,33.75,33.13,33.75,1385600,1.54
+1986-04-01,33.13,34.25,33.00,34.00,2436800,1.55
+1986-03-31,33.25,33.50,33.13,33.50,1123200,1.53
+1986-03-27,33.13,33.50,33.13,33.13,1964800,1.52
+1986-03-26,33.25,33.50,33.13,33.13,1081600,1.52
+1986-03-25,33.13,33.38,32.88,33.25,720000,1.52
+1986-03-24,33.00,33.50,32.88,33.13,2236800,1.52
+1986-03-21,32.75,33.50,32.75,33.00,2435200,1.51
+1986-03-20,32.75,33.00,32.75,32.75,795200,1.50
+1986-03-19,33.00,33.00,32.63,32.63,771200,1.49
+1986-03-18,32.63,33.25,32.63,33.13,1208000,1.52
+1986-03-17,34.25,34.25,32.38,32.63,2382400,1.49
+1986-03-14,34.50,34.75,33.25,34.25,3300800,1.57
+1986-03-13,33.38,34.75,33.25,34.50,1731200,1.58
+1986-03-12,33.88,34.13,32.75,33.38,2627200,1.53
+1986-03-11,32.25,34.38,32.25,33.88,2846400,1.55
+1986-03-10,31.37,32.25,31.12,31.87,3430400,1.46
+1986-03-07,30.62,31.37,30.37,31.37,2321600,1.43
+1986-03-06,30.62,30.75,30.25,30.62,1169600,1.40
+1986-03-05,30.62,30.62,30.00,30.62,1225600,1.40
+1986-03-04,30.50,30.75,30.00,30.75,3920000,1.41
+1986-03-03,30.12,30.62,30.00,30.50,2260800,1.39
+1986-02-28,30.00,30.25,29.75,30.12,1569600,1.38
+1986-02-27,29.75,30.00,29.37,30.00,2328000,1.37
+1986-02-26,29.75,30.00,29.62,29.75,1201600,1.36
+1986-02-25,29.50,30.12,29.50,29.75,1440000,1.36
+1986-02-24,30.62,30.62,29.50,29.50,2131200,1.35
+1986-02-21,30.00,31.12,30.00,30.62,3564800,1.40
+1986-02-20,28.75,29.75,28.62,29.75,2915200,1.36
+1986-02-19,28.62,29.25,28.62,28.75,2364800,1.31
+1986-02-18,27.87,28.87,27.37,28.62,3152000,1.31
+1986-02-14,27.00,27.87,26.75,27.87,2438400,1.27
+1986-02-13,26.50,27.00,26.25,27.00,5478400,1.23
+1986-02-12,26.62,26.75,26.25,26.50,1478400,1.21
+1986-02-11,27.62,27.62,26.50,26.62,3473600,1.22
+1986-02-10,27.75,27.87,27.50,27.62,3075200,1.26
+1986-02-07,27.50,27.87,27.25,27.75,1529600,1.26
+1986-02-06,27.25,27.62,27.25,27.50,2728000,1.25
+1986-02-05,26.75,27.25,26.50,27.12,2497600,1.23
+1986-02-04,26.37,27.12,26.37,26.75,4195200,1.22
+1986-02-03,26.25,26.37,26.00,26.37,4470400,1.20
+1986-01-31,26.25,26.37,26.00,26.25,2198400,1.19
+1986-01-30,26.25,26.50,26.00,26.25,2312000,1.19
+1986-01-29,26.75,26.75,26.12,26.25,3150400,1.19
+1986-01-28,26.12,26.75,26.00,26.75,1932800,1.22
+1986-01-27,25.62,26.50,25.50,26.12,3043200,1.19
+1986-01-24,25.50,25.75,25.25,25.62,1913600,1.17
+1986-01-23,25.50,25.62,25.37,25.50,1033600,1.16
+1986-01-22,25.62,26.00,25.37,25.50,880000,1.16
+1986-01-21,25.75,25.87,25.50,25.62,904000,1.17
+1986-01-20,25.37,25.87,24.87,25.75,2032000,1.17
+1986-01-17,25.37,25.37,25.12,25.37,2859200,1.15
+1986-01-16,25.37,25.62,25.12,25.50,6288000,1.16
+1986-01-15,25.37,25.37,25.00,25.37,20584000,1.15
+1986-01-14,25.75,26.12,25.25,25.50,1539200,1.16
+1986-01-13,25.87,26.12,25.50,25.75,3425600,1.17
+1986-01-10,26.00,26.12,25.37,25.87,1993600,1.18
+1986-01-09,26.62,26.62,24.25,26.00,3913600,1.18
+1986-01-08,27.00,27.37,26.75,26.87,6208000,1.22
+1986-01-07,26.75,27.37,26.37,27.00,1812800,1.23
+1986-01-06,27.25,27.25,26.50,26.75,1153600,1.22
+1986-01-03,27.25,27.25,27.00,27.25,936000,1.24
+1986-01-02,28.12,28.12,27.25,27.37,982400,1.25
+1985-12-31,28.25,28.50,28.00,28.12,1668800,1.28
+1985-12-30,28.50,28.50,28.00,28.25,873600,1.29
+1985-12-27,28.12,28.75,28.12,28.50,1824000,1.30
+1985-12-26,28.12,28.25,27.62,28.12,681600,1.28
+1985-12-24,28.37,28.62,27.87,28.12,1689600,1.28
+1985-12-23,28.87,28.87,28.25,28.37,380800,1.29
+1985-12-20,29.00,29.00,28.25,28.87,1678400,1.31
+1985-12-19,28.50,29.25,28.25,29.00,4177600,1.32
+1985-12-18,28.62,28.87,28.25,28.50,1185600,1.30
+1985-12-17,28.50,28.87,28.50,28.62,1568000,1.30
+1985-12-16,28.00,28.75,28.00,28.50,2550400,1.30
+1985-12-13,27.25,28.12,27.25,28.00,7267200,1.27
+1985-12-12,26.87,27.25,26.87,27.12,3233600,1.23
+1985-12-11,26.87,27.37,26.50,26.87,2345600,1.22
+1985-12-10,27.25,27.37,26.75,26.87,2113600,1.22
+1985-12-09,26.87,27.50,26.25,27.25,3305600,1.24
+1985-12-06,27.37,27.37,26.75,26.87,1283200,1.22
+1985-12-05,28.12,28.25,26.75,27.50,1728000,1.25
+1985-12-04,27.12,28.37,27.12,28.12,924800,1.28
+1985-12-03,27.12,27.25,27.00,27.12,587200,1.23
+1985-12-02,27.50,27.62,27.00,27.12,1008000,1.23
+1985-11-29,27.75,28.25,27.50,27.50,884800,1.25
+1985-11-27,27.87,28.12,27.75,27.75,1294400,1.26
+1985-11-26,27.75,27.87,27.37,27.87,801600,1.27
+1985-11-25,27.87,28.00,27.50,27.75,942400,1.26
+1985-11-22,27.62,27.87,27.25,27.87,1249600,1.27
+1985-11-21,27.75,28.12,27.50,27.62,1380800,1.26
+1985-11-20,27.87,27.87,27.62,27.75,193600,1.26
+1985-11-19,27.87,28.25,27.62,27.87,857600,1.27
+1985-11-18,28.00,28.00,27.12,27.87,2723200,1.27
+1985-11-15,27.00,28.00,26.75,28.00,3657600,1.27
+1985-11-14,27.00,27.00,26.25,27.00,1761600,1.23
+1985-11-13,27.87,27.87,27.00,27.00,667200,1.23
+1985-11-12,27.87,28.00,27.37,27.87,1961600,1.27
+1985-11-11,26.50,28.00,26.50,27.87,4284800,1.27
+1985-11-08,26.50,26.75,26.25,26.50,1123200,1.21
+1985-11-07,25.50,26.50,25.50,26.50,2216000,1.21
+1985-11-06,25.12,25.50,24.25,25.50,5964800,1.16
+1985-11-05,25.50,25.50,25.12,25.12,1668800,1.14
+1985-11-04,25.37,25.50,25.12,25.50,1350400,1.16
+1985-11-01,24.87,25.50,24.50,25.37,3233600,1.15
+1985-10-31,25.62,25.62,24.75,24.87,870400,1.13
+1985-10-30,25.87,26.00,25.50,25.75,996800,1.17
+1985-10-29,25.87,26.50,25.87,25.87,923200,1.17
+1985-10-28,25.75,25.87,25.62,25.87,659200,1.17
+1985-10-25,26.12,26.25,25.75,25.75,1601600,1.17
+1985-10-24,25.75,26.37,25.75,26.12,1564800,1.18
+1985-10-23,25.87,25.87,25.50,25.75,1289600,1.17
+1985-10-22,26.12,26.50,25.87,26.00,2376000,1.18
+1985-10-21,26.12,26.25,26.00,26.12,1592000,1.18
+1985-10-18,26.00,27.00,26.00,26.12,3249600,1.18
+1985-10-17,24.75,26.12,24.75,26.00,3627200,1.18
+1985-10-16,23.50,24.37,23.25,24.37,4366400,1.10
+1985-10-15,23.50,23.75,23.37,23.50,2643200,1.06
+1985-10-14,23.50,23.62,23.37,23.50,1174400,1.06
+1985-10-11,23.25,23.75,23.12,23.50,2433600,1.06
+1985-10-10,22.87,23.25,22.62,23.25,3552000,1.05
+1985-10-09,23.00,23.00,22.50,22.87,2718400,1.04
+1985-10-08,22.75,23.12,22.75,23.00,1864000,1.04
+1985-10-07,23.00,23.12,22.50,22.50,2358400,1.02
+1985-10-04,23.37,23.50,23.00,23.00,1320000,1.04
+1985-10-03,23.25,23.62,22.75,23.37,3160000,1.06
+1985-10-02,23.50,23.50,23.12,23.25,2035200,1.05
+1985-10-01,23.12,23.75,23.12,23.50,2912000,1.06
+1985-09-30,23.37,24.00,23.00,23.12,3224000,1.05
+1985-09-26,23.25,23.50,23.00,23.37,944000,1.06
+1985-09-25,23.12,23.25,22.62,23.25,6409600,1.05
+1985-09-24,23.62,23.87,23.12,23.12,4275200,1.05
+1985-09-23,23.87,24.25,23.62,23.62,1710400,1.07
+1985-09-20,24.37,25.00,23.87,23.87,1187200,1.08
+1985-09-19,23.50,24.62,23.50,24.37,2204800,1.10
+1985-09-18,23.50,23.75,23.12,23.50,2662400,1.06
+1985-09-17,24.00,24.00,23.37,23.50,2177600,1.06
+1985-09-16,24.00,24.37,23.87,24.12,753600,1.09
+1985-09-13,24.75,25.00,23.87,24.00,1516800,1.09
+1985-09-12,24.75,25.12,24.62,24.75,1016000,1.12
+1985-09-11,24.75,25.25,24.75,24.75,2123200,1.12
+1985-09-10,25.00,25.00,24.50,24.75,4278400,1.12
+1985-09-09,25.62,25.87,24.75,25.00,3364800,1.13
+1985-09-06,25.37,25.75,25.25,25.62,2086400,1.16
+1985-09-05,25.50,25.62,25.25,25.37,1124800,1.15
+1985-09-04,25.50,25.62,25.25,25.50,835200,1.16
+1985-09-03,25.62,25.62,25.37,25.50,1924800,1.16
+1985-08-30,25.25,25.87,25.25,25.62,1976000,1.16
+1985-08-29,25.37,25.50,25.25,25.25,958400,1.14
+1985-08-28,25.50,25.62,25.37,25.37,675200,1.15
+1985-08-27,25.37,25.50,25.37,25.50,1651200,1.16
+1985-08-26,25.25,25.50,25.12,25.37,1492800,1.15
+1985-08-23,25.00,25.37,25.00,25.25,3027200,1.14
+1985-08-22,25.25,25.25,24.75,25.00,897600,1.13
+1985-08-21,25.00,25.50,24.62,24.62,2571200,1.12
+1985-08-20,25.37,25.37,24.87,25.00,3691200,1.13
+1985-08-19,24.62,25.37,24.62,25.37,433600,1.15
+1985-08-16,25.12,25.12,24.62,24.62,1094400,1.12
+1985-08-15,25.25,25.25,24.87,25.12,1401600,1.14
+1985-08-14,25.12,25.37,25.12,25.25,520000,1.14
+1985-08-13,25.00,25.75,24.87,25.12,3337600,1.14
+1985-08-12,25.50,25.50,24.87,25.00,1548800,1.13
+1985-08-09,25.25,25.62,25.12,25.62,1265600,1.16
+1985-08-08,25.25,25.25,24.87,25.25,827200,1.14
+1985-08-07,24.50,25.25,24.37,25.25,3614400,1.14
+1985-08-06,26.25,26.25,24.37,24.50,5440000,1.11
+1985-08-05,26.00,26.50,26.00,26.37,1875200,1.19
+1985-08-02,26.00,26.25,25.75,25.87,1392000,1.17
+1985-08-01,25.25,26.62,25.25,26.00,2643200,1.17
+1985-07-31,24.37,24.75,23.50,24.62,5358400,1.11
+1985-07-30,24.37,24.50,23.00,24.37,5996800,1.10
+1985-07-29,25.12,25.12,24.25,24.37,1720000,1.10
+1985-07-26,25.75,25.87,25.12,25.25,1264000,1.14
+1985-07-25,26.25,26.50,25.62,25.75,4513600,1.16
+1985-07-24,26.25,26.75,26.12,26.25,1558400,1.18
+1985-07-23,25.75,26.62,25.75,26.25,3702400,1.18
+1985-07-22,26.12,26.25,25.12,25.37,2180800,1.14
+1985-07-19,26.12,26.12,26.00,26.12,1841600,1.18
+1985-07-18,27.12,27.62,26.12,26.25,800000,1.18
+1985-07-17,27.12,27.50,26.87,27.12,3852800,1.22
+1985-07-16,26.62,27.12,26.37,27.12,2248000,1.22
+1985-07-15,26.37,27.12,26.37,26.62,2113600,1.20
+1985-07-12,26.87,27.00,26.00,26.37,1220800,1.19
+1985-07-11,26.87,27.12,26.87,26.87,2443200,1.21
+1985-07-10,26.87,27.00,26.62,26.75,894400,1.21
+1985-07-09,27.50,27.50,26.62,26.87,2430400,1.21
+1985-07-08,27.12,27.50,27.12,27.50,945600,1.24
+1985-07-05,27.12,27.25,27.00,27.00,1313600,1.22
+1985-07-03,27.00,27.12,26.87,27.12,518400,1.22
+1985-07-02,27.50,27.62,26.87,27.00,1555200,1.22
+1985-07-01,27.25,27.75,27.25,27.50,923200,1.24
diff --git a/data/WFC.txt b/data/WFC.txt
new file mode 100644
index 0000000..49e1ef1
--- /dev/null
+++ b/data/WFC.txt
@@ -0,0 +1,6925 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,33.32,33.78,33.28,33.68,23724900,33.68
+2012-04-16,33.18,33.45,32.67,33.15,30129800,33.15
+2012-04-13,33.73,33.87,32.80,32.84,41933000,32.84
+2012-04-12,33.69,34.16,33.52,34.02,31469600,34.02
+2012-04-11,33.51,33.91,33.42,33.62,29673900,33.62
+2012-04-10,33.38,33.67,32.85,32.92,34674500,32.92
+2012-04-09,33.06,33.73,32.98,33.42,22890500,33.42
+2012-04-05,33.78,34.02,33.63,33.73,19563100,33.73
+2012-04-04,34.09,34.29,33.62,33.88,26655600,33.88
+2012-04-03,34.35,34.54,34.12,34.48,26009000,34.48
+2012-04-02,33.83,34.59,33.80,34.51,24606100,34.51
+2012-03-30,34.18,34.18,33.76,34.14,26891100,34.14
+2012-03-29,34.36,34.42,33.54,33.94,31559500,33.94
+2012-03-28,33.90,34.47,33.90,34.47,29445400,34.47
+2012-03-27,34.40,34.47,33.92,34.00,24979000,34.00
+2012-03-26,33.91,34.39,33.69,34.39,27043300,34.39
+2012-03-23,33.39,33.69,33.29,33.53,25470400,33.53
+2012-03-22,33.47,33.80,33.23,33.36,30065600,33.36
+2012-03-21,34.50,34.52,34.00,34.02,29346900,34.02
+2012-03-20,34.06,34.51,33.74,34.32,34156500,34.32
+2012-03-19,33.74,34.59,33.51,34.25,36658700,34.25
+2012-03-16,34.13,34.13,33.63,33.89,39886400,33.89
+2012-03-15,33.50,34.08,33.11,34.07,45009500,34.07
+2012-03-14,33.37,33.45,32.61,33.37,53025300,33.37
+2012-03-13,31.84,33.58,31.68,33.33,62583800,33.33
+2012-03-12,31.60,31.65,31.08,31.51,23677000,31.51
+2012-03-09,31.49,31.90,31.29,31.66,24042700,31.66
+2012-03-08,30.86,31.49,30.71,31.40,28442300,31.40
+2012-03-07,30.27,30.74,30.18,30.41,23750200,30.41
+2012-03-06,30.51,30.56,29.99,30.11,29644200,30.11
+2012-03-05,31.15,31.16,30.70,30.97,21920400,30.97
+2012-03-02,31.64,31.72,31.22,31.28,22716500,31.28
+2012-03-01,31.56,31.75,31.31,31.54,27218100,31.54
+2012-02-29,31.42,31.90,31.22,31.29,33656100,31.29
+2012-02-28,31.01,31.46,30.98,31.37,30734800,31.37
+2012-02-27,30.05,31.13,29.99,31.03,36242500,31.03
+2012-02-24,30.44,30.66,30.02,30.18,21604000,30.18
+2012-02-23,30.65,30.68,30.28,30.65,23327000,30.65
+2012-02-22,30.80,30.91,30.50,30.59,29074600,30.59
+2012-02-21,31.14,31.47,30.81,30.96,29334500,30.96
+2012-02-17,30.56,31.13,30.34,31.09,35720000,31.09
+2012-02-16,30.26,30.47,29.95,30.37,26470800,30.37
+2012-02-15,30.62,30.72,30.05,30.17,27140300,30.17
+2012-02-14,30.33,30.53,30.02,30.42,23510000,30.42
+2012-02-13,30.60,30.75,30.45,30.62,21961600,30.62
+2012-02-10,30.18,30.40,30.08,30.26,20049600,30.26
+2012-02-09,30.78,30.85,30.29,30.58,29693200,30.58
+2012-02-08,30.30,30.63,30.13,30.63,31639700,30.63
+2012-02-07,30.02,30.49,30.00,30.26,25436800,30.26
+2012-02-06,30.41,30.51,30.08,30.20,23337800,30.20
+2012-02-03,30.44,30.71,30.35,30.63,46264900,30.63
+2012-02-02,29.98,30.10,29.69,29.90,24624600,29.90
+2012-02-01,29.63,30.09,29.55,29.89,34825000,29.89
+2012-01-31,29.50,29.50,28.98,29.21,31203600,29.09
+2012-01-30,29.25,29.33,29.03,29.25,22814800,29.13
+2012-01-27,28.88,29.75,28.77,29.60,31196200,29.48
+2012-01-26,30.42,30.42,28.80,29.05,54668100,28.93
+2012-01-25,30.32,30.41,29.96,30.20,34173600,30.08
+2012-01-24,30.45,30.65,30.16,30.54,28199400,30.41
+2012-01-23,30.54,31.04,30.44,30.92,35272800,30.79
+2012-01-20,30.13,30.57,29.96,30.54,37193700,30.41
+2012-01-19,30.36,30.44,29.99,30.15,33156700,30.03
+2012-01-18,29.61,30.29,29.50,30.24,42454000,30.12
+2012-01-17,29.97,30.69,29.66,29.83,50040400,29.71
+2012-01-13,28.90,29.64,28.85,29.61,43051100,29.49
+2012-01-12,29.77,29.94,29.24,29.61,29175900,29.49
+2012-01-11,29.25,29.68,29.08,29.62,30908700,29.50
+2012-01-10,29.74,29.80,29.18,29.41,29860100,29.29
+2012-01-09,29.15,29.38,29.00,29.30,25720100,29.18
+2012-01-06,28.84,29.08,28.46,28.94,32303500,28.82
+2012-01-05,28.50,29.58,28.25,29.02,48435100,28.90
+2012-01-04,28.34,28.69,28.04,28.56,27519200,28.44
+2012-01-03,27.94,28.52,27.94,28.43,40071200,28.31
+2011-12-30,27.64,27.78,27.55,27.56,15071100,27.45
+2011-12-29,27.25,27.83,27.22,27.76,20122000,27.65
+2011-12-28,27.59,27.72,27.08,27.11,18306800,27.00
+2011-12-27,27.71,27.89,27.61,27.61,14090300,27.50
+2011-12-23,27.41,27.97,27.39,27.79,27457800,27.68
+2011-12-22,26.91,27.35,26.90,27.25,38975400,27.14
+2011-12-21,26.56,26.89,26.21,26.89,28577200,26.78
+2011-12-20,25.85,26.69,25.72,26.50,37826000,26.39
+2011-12-19,26.14,26.20,25.18,25.31,28759600,25.21
+2011-12-16,25.81,26.11,25.75,25.98,43828300,25.87
+2011-12-15,26.14,26.31,25.56,25.61,32596500,25.50
+2011-12-14,25.39,26.20,25.39,25.86,33698900,25.75
+2011-12-13,26.55,26.58,25.47,25.79,31517500,25.68
+2011-12-12,26.63,26.68,26.07,26.29,24916000,26.18
+2011-12-09,26.33,27.01,26.29,26.91,28607100,26.80
+2011-12-08,26.69,26.85,26.06,26.19,29405800,26.08
+2011-12-07,26.45,27.21,26.35,27.05,28082500,26.94
+2011-12-06,26.54,26.88,26.45,26.65,22431700,26.54
+2011-12-05,26.42,26.94,26.22,26.74,34440500,26.63
+2011-12-02,25.79,26.47,25.73,26.07,36436400,25.96
+2011-12-01,25.62,25.86,25.33,25.64,25810900,25.53
+2011-11-30,25.02,25.95,24.79,25.86,51597900,25.75
+2011-11-29,24.20,24.44,23.90,24.08,27692400,23.98
+2011-11-28,24.58,24.58,23.88,24.15,32648300,24.05
+2011-11-25,23.31,23.76,23.28,23.51,14601000,23.41
+2011-11-23,23.61,23.70,23.19,23.21,35928800,23.11
+2011-11-22,24.13,24.45,23.91,23.93,37236500,23.83
+2011-11-21,24.18,24.46,24.03,24.18,32214100,24.08
+2011-11-18,24.75,25.07,24.62,24.69,31119100,24.59
+2011-11-17,24.93,25.27,24.47,24.67,39889500,24.57
+2011-11-16,25.05,25.57,24.82,24.94,36164200,24.84
+2011-11-15,24.99,25.47,24.82,25.29,28387500,25.19
+2011-11-14,25.53,25.57,24.95,25.10,29278000,25.00
+2011-11-11,25.44,25.75,25.40,25.65,25833300,25.54
+2011-11-10,25.22,25.43,24.85,25.08,30472200,24.98
+2011-11-09,25.92,26.05,24.83,24.99,46938400,24.89
+2011-11-08,25.54,26.63,25.53,26.53,42714300,26.42
+2011-11-07,25.40,25.57,25.06,25.42,24587900,25.32
+2011-11-04,25.50,25.77,25.18,25.40,27170400,25.30
+2011-11-03,25.62,25.90,25.05,25.81,30803800,25.70
+2011-11-02,25.12,25.44,24.91,25.33,39237900,25.23
+2011-11-01,24.78,25.61,24.54,24.77,52809300,24.55
+2011-10-31,26.37,26.66,25.88,25.91,41518700,25.68
+2011-10-28,26.82,27.36,26.46,27.08,36000200,26.84
+2011-10-27,26.96,27.50,26.34,27.07,66818300,26.83
+2011-10-26,26.04,26.09,25.38,25.76,53053100,25.53
+2011-10-25,26.20,26.20,25.42,25.55,39377100,25.32
+2011-10-24,26.02,26.74,25.99,26.52,37427600,26.28
+2011-10-21,26.09,26.48,25.91,26.31,49625100,26.07
+2011-10-20,25.24,25.91,24.92,25.76,35366200,25.53
+2011-10-19,25.79,26.18,25.10,25.18,42878200,24.96
+2011-10-18,24.85,26.20,24.52,25.86,69467900,25.63
+2011-10-17,25.24,25.40,24.30,24.42,77765400,24.20
+2011-10-14,26.59,26.79,25.80,26.67,39545600,26.43
+2011-10-13,26.58,26.58,25.66,26.12,41606200,25.89
+2011-10-12,26.36,27.54,26.25,26.95,54694200,26.71
+2011-10-11,25.92,26.32,25.67,26.05,33668700,25.82
+2011-10-10,25.29,26.14,25.23,26.13,38967600,25.90
+2011-10-07,25.51,25.52,24.54,24.54,42315700,24.32
+2011-10-06,24.42,25.46,23.94,25.37,41514800,25.14
+2011-10-05,24.12,24.71,23.61,24.50,41426500,24.28
+2011-10-04,22.91,24.27,22.61,24.21,61000000,23.99
+2011-10-03,24.05,24.49,23.16,23.18,44760600,22.97
+2011-09-30,24.58,25.07,24.11,24.12,40205200,23.90
+2011-09-29,25.08,25.27,24.11,24.99,42439200,24.77
+2011-09-28,24.96,25.33,24.41,24.45,40277800,24.23
+2011-09-27,25.39,26.00,24.73,24.96,50743100,24.74
+2011-09-26,23.96,24.89,23.75,24.79,46418300,24.57
+2011-09-23,22.94,23.91,22.91,23.69,46958000,23.48
+2011-09-22,23.11,23.41,22.70,23.17,61762900,22.96
+2011-09-21,24.80,25.15,23.69,23.71,66061000,23.50
+2011-09-20,24.43,25.17,24.24,24.67,36200400,24.45
+2011-09-19,24.34,24.56,24.05,24.33,34552600,24.11
+2011-09-16,25.36,25.41,24.52,24.95,43811100,24.73
+2011-09-15,25.03,25.22,24.71,25.19,31740600,24.96
+2011-09-14,24.48,24.96,23.89,24.69,34475300,24.47
+2011-09-13,24.34,24.91,24.16,24.36,34748500,24.14
+2011-09-12,23.09,24.15,23.00,24.10,46200700,23.88
+2011-09-09,24.06,24.28,23.43,23.52,46465800,23.31
+2011-09-08,24.67,24.83,24.28,24.40,30515500,24.18
+2011-09-07,24.45,25.02,24.12,24.96,35509900,24.74
+2011-09-06,23.41,24.04,23.27,23.92,44239400,23.71
+2011-09-02,24.46,24.62,24.05,24.20,42752900,23.98
+2011-09-01,26.11,26.24,25.20,25.23,38742000,25.00
+2011-08-31,25.70,26.20,25.51,26.10,40392400,25.87
+2011-08-30,25.24,25.61,25.00,25.40,28148200,25.17
+2011-08-29,24.91,25.45,24.90,25.42,28990900,25.19
+2011-08-26,24.40,24.88,23.77,24.59,40700300,24.37
+2011-08-25,25.36,25.88,24.34,24.76,57371600,24.54
+2011-08-24,24.01,24.81,23.79,24.43,40816200,24.21
+2011-08-23,23.04,23.95,22.64,23.94,45910400,23.73
+2011-08-22,24.09,24.12,22.80,22.89,51264900,22.69
+2011-08-19,23.38,23.95,23.02,23.36,56250900,23.15
+2011-08-18,24.27,24.45,23.44,23.72,54908900,23.51
+2011-08-17,24.86,25.23,24.61,24.88,30987300,24.66
+2011-08-16,24.63,24.93,24.33,24.55,37863500,24.33
+2011-08-15,24.56,25.06,24.55,25.02,35854000,24.80
+2011-08-12,24.80,25.23,23.83,24.13,50527400,23.91
+2011-08-11,23.20,24.72,23.11,24.29,73369600,24.07
+2011-08-10,24.21,24.30,22.58,22.88,86503900,22.68
+2011-08-09,24.35,24.86,22.65,24.78,104006100,24.56
+2011-08-08,24.70,25.54,22.88,22.93,107020900,22.73
+2011-08-05,26.14,26.39,24.91,25.21,58462000,24.98
+2011-08-04,26.78,27.09,25.66,25.74,51507800,25.51
+2011-08-03,27.09,27.41,26.79,27.30,33577000,27.06
+2011-08-02,27.60,27.81,27.18,27.18,35543600,26.82
+2011-08-01,28.37,28.44,27.47,27.93,31121600,27.56
+2011-07-29,27.97,28.52,27.78,27.94,38011600,27.57
+2011-07-28,28.66,28.96,28.20,28.30,26866800,27.92
+2011-07-27,28.90,29.05,28.45,28.58,40987100,28.20
+2011-07-26,28.95,29.27,28.73,28.97,22662900,28.58
+2011-07-25,28.86,29.04,28.60,28.95,27127500,28.56
+2011-07-22,29.39,29.43,28.98,29.14,25926400,28.75
+2011-07-21,29.05,29.63,28.85,29.38,46306800,28.99
+2011-07-20,28.57,29.19,28.55,28.70,44396200,28.32
+2011-07-19,27.29,28.64,27.14,28.41,64679100,28.03
+2011-07-18,27.03,27.25,26.37,26.88,49007200,26.52
+2011-07-15,27.42,27.53,26.94,27.18,34385200,26.82
+2011-07-14,27.68,27.80,27.23,27.28,27128100,26.92
+2011-07-13,27.63,28.10,27.47,27.53,28163200,27.16
+2011-07-12,27.36,27.92,27.35,27.39,25518600,27.03
+2011-07-11,27.85,28.01,27.45,27.59,28903200,27.22
+2011-07-08,28.28,28.40,28.06,28.30,24149500,27.92
+2011-07-07,28.69,28.94,28.58,28.66,28868600,28.28
+2011-07-06,27.97,28.18,27.64,28.12,29465000,27.75
+2011-07-05,28.52,28.56,28.08,28.42,31275200,28.04
+2011-07-01,28.08,28.75,27.96,28.67,30309400,28.29
+2011-06-30,28.13,28.30,27.86,28.06,29556000,27.69
+2011-06-29,27.90,28.13,27.53,28.07,38475600,27.70
+2011-06-28,27.66,27.70,27.21,27.49,35223100,27.12
+2011-06-27,27.19,27.69,27.18,27.45,30881900,27.08
+2011-06-24,27.07,27.42,26.72,27.26,44103400,26.90
+2011-06-23,26.91,27.24,26.59,27.04,46395300,26.68
+2011-06-22,27.39,27.92,27.30,27.37,31172600,27.01
+2011-06-21,27.14,27.56,26.95,27.46,29746600,27.09
+2011-06-20,27.17,27.32,26.77,26.95,31769100,26.59
+2011-06-17,27.19,27.47,27.10,27.33,46513800,26.97
+2011-06-16,26.54,26.97,26.36,26.80,39935600,26.44
+2011-06-15,26.67,26.80,26.09,26.55,43190200,26.20
+2011-06-14,27.22,27.62,26.91,27.02,42166500,26.66
+2011-06-13,26.90,27.03,26.43,26.90,41443700,26.54
+2011-06-10,25.97,26.55,25.66,26.28,46257400,25.93
+2011-06-09,25.49,26.37,25.35,26.22,43128400,25.87
+2011-06-08,25.86,26.18,25.26,25.36,56130000,25.02
+2011-06-07,26.37,26.60,25.70,25.77,43318200,25.43
+2011-06-06,26.37,26.75,26.08,26.26,43207700,25.91
+2011-06-03,26.67,27.33,26.61,26.86,31962700,26.50
+2011-06-02,27.04,27.35,26.37,27.16,54133000,26.80
+2011-06-01,28.36,28.36,26.92,26.94,46071600,26.58
+2011-05-31,28.40,28.57,28.07,28.37,27428500,27.99
+2011-05-27,27.73,28.48,27.71,28.14,24528200,27.77
+2011-05-26,27.47,27.83,27.41,27.70,18407800,27.33
+2011-05-25,27.56,27.91,27.43,27.56,20648700,27.19
+2011-05-24,27.57,27.73,27.38,27.63,21103400,27.26
+2011-05-23,27.59,27.93,27.52,27.53,28094700,27.16
+2011-05-20,28.47,28.61,27.95,28.00,29293400,27.63
+2011-05-19,29.01,29.08,28.46,28.61,25207600,28.23
+2011-05-18,28.72,28.94,28.46,28.92,23852500,28.54
+2011-05-17,27.78,28.76,27.75,28.75,40162800,28.37
+2011-05-16,27.82,28.34,27.78,27.86,32320800,27.49
+2011-05-13,28.28,28.40,27.85,27.93,32371800,27.56
+2011-05-12,28.22,28.28,27.70,28.23,27282700,27.85
+2011-05-11,28.46,28.62,28.03,28.16,28456300,27.79
+2011-05-10,28.34,28.58,28.30,28.53,25331200,28.15
+2011-05-09,28.07,28.47,28.05,28.21,21580100,27.83
+2011-05-06,28.44,28.59,28.12,28.25,35833900,27.87
+2011-05-05,28.71,28.81,27.77,28.13,53431000,27.76
+2011-05-04,29.41,29.55,28.76,28.78,40496200,28.40
+2011-05-03,28.89,29.53,28.85,29.51,31819500,29.00
+2011-05-02,29.34,29.36,28.94,29.13,30771000,28.63
+2011-04-29,29.21,29.42,28.99,29.11,27800000,28.61
+2011-04-28,29.10,29.37,29.10,29.27,37234200,28.76
+2011-04-27,28.94,29.38,28.85,29.27,31409900,28.76
+2011-04-26,28.68,28.90,28.42,28.87,34600000,28.37
+2011-04-25,28.50,28.80,28.46,28.56,32213300,28.07
+2011-04-21,28.96,29.04,28.30,28.54,67291500,28.05
+2011-04-20,29.27,29.43,28.21,28.83,143256200,28.33
+2011-04-19,29.68,30.15,29.60,30.07,40190900,29.55
+2011-04-18,29.50,29.88,29.35,29.52,44730100,29.01
+2011-04-15,30.31,30.47,29.86,29.89,78436200,29.37
+2011-04-14,30.55,30.59,30.10,30.15,39664600,29.63
+2011-04-13,31.54,31.59,30.65,30.68,38994300,30.15
+2011-04-12,31.16,31.69,31.02,31.40,22836800,30.86
+2011-04-11,31.62,31.81,31.27,31.40,27145200,30.86
+2011-04-08,32.50,32.53,31.56,31.62,25826800,31.07
+2011-04-07,32.37,32.63,32.03,32.17,30236500,31.61
+2011-04-06,32.12,32.52,31.87,32.40,34716200,31.84
+2011-04-05,31.77,32.27,31.61,31.99,23164300,31.44
+2011-04-04,31.98,32.13,31.52,31.80,24425900,31.25
+2011-04-01,32.09,32.27,31.82,32.06,24788900,31.50
+2011-03-31,31.61,31.80,31.53,31.71,21679800,31.16
+2011-03-30,31.81,32.08,31.60,31.91,19395700,31.36
+2011-03-29,31.61,31.61,31.26,31.59,21738700,31.04
+2011-03-28,32.03,32.04,31.60,31.61,17533000,31.06
+2011-03-25,31.50,32.22,31.39,31.94,23474900,31.39
+2011-03-24,31.22,31.61,31.06,31.54,20992300,30.99
+2011-03-23,31.44,31.52,30.92,31.45,25385700,30.91
+2011-03-22,31.84,31.86,31.50,31.51,24174100,30.96
+2011-03-21,32.24,32.25,31.46,31.88,32893300,31.33
+2011-03-18,31.84,32.37,31.62,31.83,63760300,31.28
+2011-03-17,31.62,31.70,30.63,31.36,50554400,30.82
+2011-03-16,32.29,32.38,31.10,31.23,48008900,30.69
+2011-03-15,31.45,32.31,31.20,32.27,42774600,31.71
+2011-03-14,31.99,32.24,31.74,32.10,27021900,31.54
+2011-03-11,31.96,32.48,31.94,32.38,22893500,31.82
+2011-03-10,32.31,32.58,32.01,32.06,29742100,31.50
+2011-03-09,32.48,32.97,32.23,32.80,24760800,32.23
+2011-03-08,31.95,32.78,31.85,32.51,33966900,31.95
+2011-03-07,32.19,32.37,31.61,31.72,23555800,31.17
+2011-03-04,32.28,32.36,31.57,31.91,39680800,31.36
+2011-03-03,31.95,32.53,31.93,32.41,31246600,31.85
+2011-03-02,31.40,31.95,29.82,31.55,31044700,31.00
+2011-03-01,32.34,32.46,31.60,31.65,34960100,31.10
+2011-02-28,32.52,32.67,32.04,32.26,30717000,31.70
+2011-02-25,32.34,32.74,32.25,32.40,46480100,31.84
+2011-02-24,31.08,31.59,30.94,31.44,35604200,30.90
+2011-02-23,31.42,31.68,30.80,31.50,38562600,30.95
+2011-02-22,31.97,32.24,31.13,31.38,59143100,30.84
+2011-02-18,33.01,33.07,32.34,32.64,43900100,32.07
+2011-02-17,33.06,33.20,32.88,32.95,26621100,32.38
+2011-02-16,33.71,33.78,32.48,33.30,86403000,32.72
+2011-02-15,33.94,34.19,33.58,33.68,24395000,33.10
+2011-02-14,33.63,34.06,33.59,33.87,17735100,33.28
+2011-02-11,32.69,33.89,32.65,33.76,40581700,33.18
+2011-02-10,33.07,33.43,32.75,33.00,31174900,32.43
+2011-02-09,33.23,33.66,32.74,33.13,71834200,32.56
+2011-02-08,33.29,34.25,33.20,34.10,39820700,33.51
+2011-02-07,33.00,33.55,32.94,33.32,21356800,32.74
+2011-02-04,32.71,32.89,32.37,32.76,18236900,32.19
+2011-02-03,32.66,32.97,32.50,32.75,18950200,32.18
+2011-02-02,33.15,33.27,32.68,32.72,24766100,32.15
+2011-02-01,32.61,33.49,32.53,33.44,31359000,32.81
+2011-01-31,31.98,32.50,31.73,32.42,23646400,31.81
+2011-01-28,32.59,32.80,31.79,31.84,30345800,31.24
+2011-01-27,32.21,32.55,32.07,32.50,23077200,31.89
+2011-01-26,32.74,32.83,32.41,32.45,25866200,31.84
+2011-01-25,32.52,32.71,31.99,32.70,28232300,32.09
+2011-01-24,32.50,32.71,32.45,32.70,27472000,32.09
+2011-01-21,32.27,32.71,32.05,32.51,35549000,31.90
+2011-01-20,32.00,32.40,31.62,31.89,34435600,31.29
+2011-01-19,32.06,32.77,31.65,31.81,51635900,31.21
+2011-01-18,32.78,32.99,32.06,32.49,35506000,31.88
+2011-01-14,31.82,32.81,31.82,32.75,34358900,32.13
+2011-01-13,32.13,32.14,31.70,31.89,25139400,31.29
+2011-01-12,31.73,32.15,31.62,32.01,29181000,31.41
+2011-01-11,31.69,31.69,31.04,31.40,27230700,30.81
+2011-01-10,31.17,31.45,30.97,31.20,30263400,30.61
+2011-01-07,32.23,32.23,30.64,31.50,81572300,30.91
+2011-01-06,32.15,32.47,32.12,32.15,32500000,31.55
+2011-01-05,31.41,32.50,31.40,32.37,43245600,31.76
+2011-01-04,31.65,31.94,31.49,31.65,30341100,31.06
+2011-01-03,31.30,31.66,31.16,31.58,34397100,30.99
+2010-12-31,30.72,31.03,30.66,30.99,12108400,30.41
+2010-12-30,31.04,31.12,30.70,30.82,11675700,30.24
+2010-12-29,31.23,31.28,30.98,31.02,12280700,30.44
+2010-12-28,31.06,31.30,31.00,31.20,14863300,30.61
+2010-12-27,30.91,31.34,30.78,31.21,13823700,30.62
+2010-12-23,31.23,31.36,30.86,30.99,16954800,30.41
+2010-12-22,30.88,31.61,30.86,31.31,29063200,30.72
+2010-12-21,30.12,30.89,30.06,30.82,25481400,30.24
+2010-12-20,30.02,30.28,29.85,30.10,22290400,29.53
+2010-12-17,29.99,30.24,29.71,29.96,37736800,29.40
+2010-12-16,29.84,30.36,29.70,30.02,34396900,29.46
+2010-12-15,29.78,30.13,29.65,29.79,36800800,29.23
+2010-12-14,30.13,30.34,29.66,29.82,26799300,29.26
+2010-12-13,30.49,30.57,30.00,30.22,30423700,29.65
+2010-12-10,30.32,30.56,30.16,30.27,40143400,29.70
+2010-12-09,29.55,30.11,29.49,30.07,45744200,29.50
+2010-12-08,28.55,29.37,28.50,29.37,31376300,28.82
+2010-12-07,29.09,29.25,28.42,28.47,30166400,27.94
+2010-12-06,28.86,29.10,28.73,28.74,27255700,28.20
+2010-12-03,28.35,29.13,28.30,29.05,36853100,28.50
+2010-12-02,27.63,28.78,27.59,28.78,43197400,28.24
+2010-12-01,27.58,27.80,27.20,27.53,35338900,27.01
+2010-11-30,26.88,27.43,26.85,27.21,33064700,26.70
+2010-11-29,26.58,27.35,26.51,27.20,31181000,26.69
+2010-11-26,26.92,27.15,26.65,26.65,9239700,26.15
+2010-11-24,26.92,27.14,26.75,27.11,22038200,26.60
+2010-11-23,26.64,26.95,26.53,26.80,30165900,26.30
+2010-11-22,27.26,27.36,26.78,26.95,24825700,26.44
+2010-11-19,27.43,27.55,27.09,27.49,24750900,26.97
+2010-11-18,27.24,27.71,27.11,27.51,30765200,26.99
+2010-11-17,27.18,27.43,26.76,26.86,31956700,26.36
+2010-11-16,27.50,27.63,26.85,27.19,45295900,26.68
+2010-11-15,27.62,28.21,27.57,27.65,23160300,27.13
+2010-11-12,28.01,28.04,27.40,27.54,27040000,27.02
+2010-11-11,28.36,28.57,27.98,28.19,23280400,27.66
+2010-11-10,28.08,28.62,27.88,28.58,37250900,28.04
+2010-11-09,29.04,29.11,28.04,28.13,37178800,27.60
+2010-11-08,28.91,29.28,28.51,29.04,35734000,28.49
+2010-11-05,27.56,29.36,27.55,29.22,79752600,28.67
+2010-11-04,26.81,27.50,26.63,27.46,57381100,26.94
+2010-11-03,25.74,26.50,25.69,26.46,32381400,25.96
+2010-11-02,26.00,26.05,25.78,25.97,25101700,25.43
+2010-11-01,26.03,26.10,25.60,25.93,24764600,25.39
+2010-10-29,25.82,26.13,25.67,26.06,24018000,25.52
+2010-10-28,25.84,25.96,25.61,25.94,23976400,25.40
+2010-10-27,25.69,26.00,25.60,25.75,35352000,25.22
+2010-10-26,25.60,25.99,25.48,25.91,30595600,25.37
+2010-10-25,26.37,26.42,25.52,25.72,36779700,25.19
+2010-10-22,26.03,26.25,25.75,26.11,26633200,25.57
+2010-10-21,25.77,26.41,23.87,26.03,52489800,25.49
+2010-10-20,24.27,25.97,24.17,25.60,101499400,25.07
+2010-10-19,24.67,25.32,24.39,24.55,72213100,24.04
+2010-10-18,23.69,24.88,23.64,24.87,66672500,24.36
+2010-10-15,25.00,25.00,23.37,23.58,144985700,23.09
+2010-10-14,25.45,25.49,24.20,24.72,117397100,24.21
+2010-10-13,26.23,26.34,25.63,25.81,41846800,25.28
+2010-10-12,25.44,26.04,25.30,25.98,37344700,25.44
+2010-10-11,25.96,26.10,25.46,25.65,24637400,25.12
+2010-10-08,26.19,26.25,25.72,25.95,29467900,25.41
+2010-10-07,26.47,26.58,25.84,26.00,27293900,25.46
+2010-10-06,26.22,26.49,26.13,26.30,31852900,25.76
+2010-10-05,25.67,26.35,25.40,26.25,42788700,25.71
+2010-10-04,25.51,25.79,25.22,25.38,25645400,24.86
+2010-10-01,25.30,25.69,25.12,25.56,32117900,25.03
+2010-09-30,25.24,25.63,25.02,25.12,37365700,24.60
+2010-09-29,25.21,25.37,24.91,25.04,37676000,24.52
+2010-09-28,25.58,25.87,25.11,25.35,38697900,24.83
+2010-09-27,25.72,25.92,25.49,25.53,28381000,25.00
+2010-09-24,25.46,25.73,25.33,25.59,46480600,25.06
+2010-09-23,25.30,25.67,25.04,25.04,59315100,24.52
+2010-09-22,26.37,26.48,25.72,25.81,32251200,25.28
+2010-09-21,26.63,26.96,26.29,26.38,32217500,25.83
+2010-09-20,26.09,26.65,25.92,26.56,30529000,26.01
+2010-09-17,26.37,26.37,25.87,26.01,34400600,25.47
+2010-09-16,26.16,26.28,25.90,26.06,28999400,25.52
+2010-09-15,25.72,26.44,25.61,26.34,32614200,25.80
+2010-09-14,26.30,26.33,25.89,26.06,29814000,25.52
+2010-09-13,26.37,26.79,26.25,26.50,39588200,25.95
+2010-09-10,25.83,25.97,25.67,25.75,19893500,25.22
+2010-09-09,25.71,26.01,25.22,25.69,28728700,25.16
+2010-09-08,25.03,25.40,25.03,25.22,22687800,24.70
+2010-09-07,25.57,25.68,24.91,24.92,30986700,24.40
+2010-09-03,25.75,26.13,25.59,25.84,42741400,25.31
+2010-09-02,24.68,25.11,24.62,25.10,38196400,24.58
+2010-09-01,23.91,24.75,23.76,24.66,53882000,24.15
+2010-08-31,23.18,23.68,23.03,23.55,35713300,23.06
+2010-08-30,23.93,23.98,23.23,23.25,37964800,22.77
+2010-08-27,23.64,24.00,23.47,24.00,45099500,23.50
+2010-08-26,23.73,24.10,23.40,23.49,41212900,23.00
+2010-08-25,23.41,23.65,23.02,23.60,55554200,23.11
+2010-08-24,23.96,24.05,23.54,23.64,55658300,23.15
+2010-08-23,24.86,24.88,24.19,24.23,33766900,23.73
+2010-08-20,24.43,24.71,24.27,24.60,40025600,24.09
+2010-08-19,25.10,25.36,24.27,24.43,51516800,23.92
+2010-08-18,25.30,25.67,25.09,25.38,38076300,24.86
+2010-08-17,25.96,26.01,25.21,25.34,49481000,24.82
+2010-08-16,25.67,25.91,25.52,25.68,24593600,25.15
+2010-08-13,25.99,26.30,25.81,25.84,25494200,25.31
+2010-08-12,26.00,26.39,25.87,26.00,31944800,25.46
+2010-08-11,27.26,27.39,26.26,26.30,39624100,25.76
+2010-08-10,27.94,28.07,27.51,27.77,29837400,27.20
+2010-08-09,27.90,28.27,27.52,28.23,29199300,27.65
+2010-08-06,27.49,27.77,27.24,27.75,38637900,27.18
+2010-08-05,27.71,27.96,27.56,27.88,21881200,27.30
+2010-08-04,28.17,28.25,27.70,27.93,28936700,27.35
+2010-08-03,28.45,28.49,27.94,28.12,29544200,27.49
+2010-08-02,28.29,28.58,27.95,28.57,28005100,27.93
+2010-07-30,27.27,27.99,27.25,27.73,27490900,27.11
+2010-07-29,28.32,28.49,27.48,27.69,30045500,27.07
+2010-07-28,28.25,28.54,27.92,28.07,23935100,27.44
+2010-07-27,28.41,28.77,28.24,28.39,38411500,27.75
+2010-07-26,27.45,27.92,27.23,27.91,22724200,27.28
+2010-07-23,27.33,27.55,27.00,27.42,25737000,26.81
+2010-07-22,26.62,27.49,26.55,27.39,53000300,26.78
+2010-07-21,27.53,27.60,25.97,26.06,70914600,25.48
+2010-07-20,25.47,25.92,25.30,25.91,47672300,25.33
+2010-07-19,26.27,26.40,25.62,26.02,34667100,25.44
+2010-07-16,27.44,27.47,26.16,26.24,55456400,25.65
+2010-07-15,27.85,28.16,27.02,27.81,48127100,27.19
+2010-07-14,27.70,27.78,27.25,27.66,31305800,27.04
+2010-07-13,27.37,28.08,27.32,27.94,31658500,27.31
+2010-07-12,26.93,27.13,26.56,27.06,18761700,26.45
+2010-07-09,26.50,27.04,26.40,27.00,24905000,26.39
+2010-07-08,27.06,27.06,26.10,26.64,38228800,26.04
+2010-07-07,25.28,26.73,25.14,26.66,48830500,26.06
+2010-07-06,25.46,25.64,24.79,25.15,37248300,24.59
+2010-07-02,25.40,25.68,24.76,24.88,32231100,24.32
+2010-07-01,25.54,25.94,24.60,25.18,58947800,24.62
+2010-06-30,26.05,26.45,25.52,25.60,37501000,25.03
+2010-06-29,26.57,26.66,25.79,25.93,55568200,25.35
+2010-06-28,27.24,27.34,26.82,27.03,31717000,26.42
+2010-06-25,27.15,27.61,26.85,27.05,78977700,26.44
+2010-06-24,27.05,27.10,26.28,26.86,66950600,26.26
+2010-06-23,27.38,27.76,27.15,27.32,36030500,26.71
+2010-06-22,28.03,28.33,27.43,27.46,33694800,26.84
+2010-06-21,28.44,28.50,27.79,27.94,30005400,27.31
+2010-06-18,28.04,28.23,27.74,28.07,39496700,27.44
+2010-06-17,28.10,28.19,27.53,27.93,30739400,27.30
+2010-06-16,27.75,28.25,27.67,28.12,28707100,27.49
+2010-06-15,27.59,27.93,27.50,27.91,45128400,27.28
+2010-06-14,27.80,27.97,27.31,27.40,45506200,26.79
+2010-06-11,27.74,27.95,27.35,27.84,39468100,27.22
+2010-06-10,27.52,28.24,27.40,28.13,41612900,27.50
+2010-06-09,27.95,27.96,26.90,27.03,37988200,26.42
+2010-06-08,27.46,27.81,26.66,27.76,47134900,27.14
+2010-06-07,28.01,28.11,27.26,27.29,36969800,26.68
+2010-06-04,28.28,28.45,27.65,27.78,50696800,27.16
+2010-06-03,29.36,29.48,28.52,28.86,30888500,28.21
+2010-06-02,28.56,29.20,28.32,29.18,32478900,28.53
+2010-06-01,28.68,29.20,28.19,28.23,39475500,27.60
+2010-05-28,29.47,29.50,28.54,28.69,40885500,28.05
+2010-05-27,28.71,29.48,28.50,29.41,48871900,28.75
+2010-05-26,29.23,29.34,27.70,28.04,62366800,27.41
+2010-05-25,27.71,28.91,27.44,28.90,55196200,28.25
+2010-05-24,29.57,29.75,28.53,28.71,64867000,28.07
+2010-05-21,28.05,30.30,28.05,30.11,88191700,29.43
+2010-05-20,29.44,30.00,28.65,28.69,78027500,28.05
+2010-05-19,29.95,30.28,29.09,30.08,72538500,29.41
+2010-05-18,32.28,32.35,30.35,30.59,56666700,29.90
+2010-05-17,32.08,32.24,31.14,31.97,47043700,31.25
+2010-05-14,32.76,32.88,31.76,32.04,57390600,31.32
+2010-05-13,33.50,33.83,33.08,33.08,33791100,32.34
+2010-05-12,33.18,33.81,33.06,33.66,39616100,32.91
+2010-05-11,32.51,33.67,32.42,32.91,47883200,32.17
+2010-05-10,32.25,33.08,32.16,32.97,67195800,32.23
+2010-05-07,30.88,31.75,30.20,30.82,66958000,30.13
+2010-05-06,32.44,32.75,29.31,31.18,78743100,30.48
+2010-05-05,32.63,33.18,31.72,32.66,45183200,31.93
+2010-05-04,33.41,33.97,32.72,32.94,53828300,32.15
+2010-05-03,33.22,34.09,33.21,33.88,37442300,33.07
+2010-04-30,33.25,33.82,32.98,33.11,53446100,32.32
+2010-04-29,32.79,33.40,32.73,33.23,31021400,32.44
+2010-04-28,32.07,32.65,31.97,32.45,39027300,31.67
+2010-04-27,32.20,33.07,31.65,31.72,52674300,30.96
+2010-04-26,33.36,33.45,32.59,32.72,36186000,31.94
+2010-04-23,33.70,33.79,33.20,33.48,30999200,32.68
+2010-04-22,32.70,33.72,32.56,33.58,49765400,32.78
+2010-04-21,32.59,34.25,32.51,33.01,96214600,32.22
+2010-04-20,33.19,33.89,33.00,33.69,46816100,32.88
+2010-04-19,32.62,33.26,32.13,33.02,54879400,32.23
+2010-04-16,33.21,33.25,31.66,32.56,89843800,31.78
+2010-04-15,33.23,33.89,33.12,33.51,47891800,32.71
+2010-04-14,32.46,33.42,32.35,33.28,54445900,32.48
+2010-04-13,32.16,32.24,31.73,32.15,38042000,31.38
+2010-04-12,32.40,32.70,32.27,32.42,25108400,31.65
+2010-04-09,32.40,32.65,31.92,32.30,27106200,31.53
+2010-04-08,31.79,32.41,31.56,32.23,32203600,31.46
+2010-04-07,32.28,32.49,31.77,31.99,34514700,31.23
+2010-04-06,31.36,32.39,31.35,32.28,39500100,31.51
+2010-04-05,31.49,31.75,31.26,31.51,30821900,30.76
+2010-04-01,31.40,31.60,31.13,31.37,33041400,30.62
+2010-03-31,30.58,31.16,30.58,31.12,28384000,30.38
+2010-03-30,31.10,31.30,30.80,30.84,26937900,30.10
+2010-03-29,31.35,31.45,30.90,31.10,25280200,30.36
+2010-03-26,31.21,31.77,31.00,31.22,36079700,30.47
+2010-03-25,31.03,31.99,30.90,31.06,47424300,30.32
+2010-03-24,30.84,31.28,30.67,30.86,36135600,30.12
+2010-03-23,30.47,31.12,30.38,31.08,39320200,30.34
+2010-03-22,30.09,30.59,30.05,30.41,28594000,29.68
+2010-03-19,30.50,30.54,29.96,30.38,53778700,29.65
+2010-03-18,30.47,30.56,29.85,30.29,33984900,29.57
+2010-03-17,30.41,30.67,30.26,30.55,33176200,29.82
+2010-03-16,29.93,30.32,29.74,30.28,40201400,29.56
+2010-03-15,29.48,29.89,29.26,29.89,26911900,29.18
+2010-03-12,29.83,29.94,29.49,29.63,36671500,28.92
+2010-03-11,29.53,29.76,29.24,29.76,32127400,29.05
+2010-03-10,29.13,29.83,29.10,29.57,42568300,28.86
+2010-03-09,28.78,29.22,28.47,28.98,31292400,28.29
+2010-03-08,29.13,29.35,28.82,28.89,31311900,28.20
+2010-03-05,28.63,29.27,28.55,29.15,40554100,28.45
+2010-03-04,28.35,28.57,28.21,28.43,30891500,27.75
+2010-03-03,27.95,28.45,27.94,28.20,35902200,27.53
+2010-03-02,27.40,28.21,27.37,27.87,45592200,27.20
+2010-03-01,27.45,27.59,27.15,27.35,34311000,26.70
+2010-02-26,27.49,27.50,26.93,27.34,50819700,26.69
+2010-02-25,27.17,27.48,27.04,27.44,34185600,26.78
+2010-02-24,27.45,27.77,27.18,27.66,35782300,27.00
+2010-02-23,27.95,28.00,27.18,27.29,38755100,26.64
+2010-02-22,27.48,28.15,27.38,28.01,41852200,27.34
+2010-02-19,27.08,27.48,27.07,27.37,32174300,26.72
+2010-02-18,27.30,27.57,27.16,27.34,30287900,26.69
+2010-02-17,27.59,27.64,27.09,27.33,50109700,26.68
+2010-02-16,27.19,27.39,26.94,27.39,36097500,26.74
+2010-02-12,26.79,27.04,26.47,26.88,45333600,26.24
+2010-02-11,27.15,27.24,26.71,27.08,35821600,26.43
+2010-02-10,26.61,27.56,26.55,27.18,42104800,26.53
+2010-02-09,26.89,27.14,26.37,26.71,46845300,26.07
+2010-02-08,27.23,27.41,26.40,26.43,43425800,25.80
+2010-02-05,27.30,27.71,26.62,27.42,68479000,26.76
+2010-02-04,27.95,28.08,27.00,27.06,68235300,26.41
+2010-02-03,28.57,28.78,27.98,28.14,44597600,27.47
+2010-02-02,28.96,29.13,28.51,28.79,50306600,28.05
+2010-02-01,28.60,29.09,28.51,28.93,45240000,28.19
+2010-01-29,28.44,29.17,28.38,28.43,88783700,27.70
+2010-01-28,28.28,28.77,27.72,28.45,62109300,27.72
+2010-01-27,26.90,28.24,26.88,28.20,63074200,27.48
+2010-01-26,27.45,28.35,26.92,26.99,66590800,26.30
+2010-01-25,27.45,28.05,27.19,27.66,48319700,26.95
+2010-01-22,27.97,28.41,27.17,27.26,69506900,26.56
+2010-01-21,27.98,28.50,27.18,28.00,90151500,27.28
+2010-01-20,28.02,28.65,27.70,27.82,75712300,27.11
+2010-01-19,27.93,28.47,27.61,28.28,40815800,27.56
+2010-01-15,28.82,28.90,27.88,28.08,47255900,27.36
+2010-01-14,28.50,29.21,28.50,28.99,31540700,28.25
+2010-01-13,27.99,28.76,27.80,28.58,36715300,27.85
+2010-01-12,28.47,28.55,27.50,28.08,39795000,27.36
+2010-01-11,29.09,29.17,28.58,28.80,24387800,28.06
+2010-01-08,28.90,29.35,28.60,28.86,35508700,28.12
+2010-01-07,28.12,29.43,27.92,29.13,61649000,28.38
+2010-01-06,28.03,28.33,27.79,28.11,33237000,27.39
+2010-01-05,27.27,28.24,27.24,28.07,55416000,27.35
+2010-01-04,27.02,27.48,26.82,27.32,39335700,26.62
+2009-12-31,26.74,27.24,26.69,26.99,28942400,26.30
+2009-12-30,26.50,26.82,26.44,26.82,19087700,26.13
+2009-12-29,26.72,26.88,26.55,26.68,18586500,26.00
+2009-12-28,27.08,27.20,26.54,26.75,19753100,26.07
+2009-12-24,26.96,27.14,26.87,27.09,10481200,26.40
+2009-12-23,27.27,27.28,26.72,26.85,25516800,26.16
+2009-12-22,27.26,27.30,26.67,27.16,45699700,26.46
+2009-12-21,26.99,27.49,26.85,27.34,47240800,26.64
+2009-12-18,26.38,27.00,26.18,26.78,145756600,26.09
+2009-12-17,25.64,26.18,25.62,26.07,80733500,25.40
+2009-12-16,26.09,26.21,25.56,25.84,87439800,25.18
+2009-12-15,26.02,26.32,25.00,25.66,254575800,25.00
+2009-12-14,25.40,25.91,25.09,25.49,43877900,24.84
+2009-12-11,25.09,25.65,25.01,25.41,48496300,24.76
+2009-12-10,26.18,26.26,25.25,25.32,62139500,24.67
+2009-12-09,26.15,26.35,25.82,25.96,35697000,25.30
+2009-12-08,25.99,26.46,25.91,26.03,42682400,25.36
+2009-12-07,27.07,27.31,26.18,26.36,35764600,25.69
+2009-12-04,27.02,27.43,26.56,26.96,63916000,26.27
+2009-12-03,27.52,27.91,26.41,26.49,66620600,25.81
+2009-12-02,27.88,27.98,27.28,27.45,35368000,26.75
+2009-12-01,28.15,28.39,27.85,27.99,33169200,27.27
+2009-11-30,27.28,28.10,27.25,28.04,36739300,27.32
+2009-11-27,26.96,27.59,26.90,27.14,23176800,26.45
+2009-11-25,28.01,28.13,27.65,27.83,22882000,27.12
+2009-11-24,27.89,28.07,27.48,27.86,29019100,27.15
+2009-11-23,28.22,28.35,27.88,28.07,32738800,27.35
+2009-11-20,28.21,28.28,27.66,27.87,41877900,27.16
+2009-11-19,28.59,28.63,28.14,28.32,30848000,27.60
+2009-11-18,28.29,28.93,28.27,28.86,27288800,28.12
+2009-11-17,28.19,28.49,27.98,28.37,29199400,27.64
+2009-11-16,27.92,28.68,27.78,28.21,45256000,27.49
+2009-11-13,28.07,28.15,27.37,27.68,36576600,26.97
+2009-11-12,28.78,28.90,28.11,28.22,34730700,27.50
+2009-11-11,28.37,29.13,28.25,28.80,40085800,28.06
+2009-11-10,28.25,28.45,27.93,28.10,35216700,27.38
+2009-11-09,27.50,28.40,27.12,28.40,44419900,27.67
+2009-11-06,26.72,27.33,26.58,27.12,37610100,26.43
+2009-11-05,27.02,27.33,26.50,27.29,53391400,26.59
+2009-11-04,28.02,28.12,26.72,26.82,46075800,26.13
+2009-11-03,27.12,28.04,27.01,27.74,37878400,26.98
+2009-11-02,27.86,28.24,26.74,27.61,55576000,26.85
+2009-10-30,28.34,28.50,27.35,27.52,66430300,26.77
+2009-10-29,27.98,28.62,27.69,28.57,47894800,27.79
+2009-10-28,28.23,28.27,27.40,27.46,57274600,26.71
+2009-10-27,28.41,28.71,28.04,28.39,49819400,27.61
+2009-10-26,29.31,29.33,28.27,28.45,55207900,27.67
+2009-10-23,30.18,30.18,29.05,29.32,49377700,28.52
+2009-10-22,28.79,30.28,28.61,30.17,74918700,29.34
+2009-10-21,30.10,31.12,28.84,28.90,113718800,28.11
+2009-10-20,29.98,30.64,29.85,30.46,41722700,29.63
+2009-10-19,30.35,30.42,29.77,30.07,32327500,29.25
+2009-10-16,30.58,30.63,29.83,30.02,57472400,29.20
+2009-10-15,31.00,31.53,30.92,31.38,39072700,30.52
+2009-10-14,30.70,31.43,30.39,31.34,62894600,30.48
+2009-10-13,29.98,30.34,29.62,30.06,38648600,29.24
+2009-10-12,29.50,30.54,29.11,30.28,52504500,29.45
+2009-10-09,29.01,29.33,28.86,29.21,29218700,28.41
+2009-10-08,29.16,29.43,28.91,29.05,45338900,28.26
+2009-10-07,28.49,29.30,28.36,29.26,41824100,28.46
+2009-10-06,28.34,29.05,28.31,28.66,59068600,27.88
+2009-10-05,27.44,28.30,27.34,28.09,56118100,27.32
+2009-10-02,26.04,26.69,25.99,26.28,52060900,25.56
+2009-10-01,28.06,28.06,26.53,26.60,56454900,25.87
+2009-09-30,28.43,28.68,27.89,28.18,39190600,27.41
+2009-09-29,28.70,28.97,28.30,28.35,29705900,27.57
+2009-09-28,28.31,28.90,28.01,28.90,31319700,28.11
+2009-09-25,28.27,28.44,27.79,28.19,34479100,27.42
+2009-09-24,28.90,29.19,27.92,28.45,46650900,27.67
+2009-09-23,29.33,29.41,28.71,28.76,38182200,27.97
+2009-09-22,28.63,29.54,28.32,29.39,45230300,28.59
+2009-09-21,28.39,28.69,28.15,28.29,34390700,27.52
+2009-09-18,29.08,29.08,28.23,28.49,42749200,27.71
+2009-09-17,29.24,29.44,28.55,28.78,36872000,27.99
+2009-09-16,28.77,29.56,28.37,29.41,49675000,28.61
+2009-09-15,27.93,28.89,27.79,28.58,50756800,27.80
+2009-09-14,27.17,27.99,27.10,27.92,32056200,27.16
+2009-09-11,27.82,28.09,27.37,27.43,33802300,26.68
+2009-09-10,27.50,27.95,27.30,27.86,40938900,27.10
+2009-09-09,27.03,27.75,26.98,27.68,47483700,26.92
+2009-09-08,27.21,27.29,26.60,26.98,31736000,26.24
+2009-09-04,26.88,26.98,26.56,26.91,31552900,26.17
+2009-09-03,26.33,26.92,26.31,26.91,39465400,26.17
+2009-09-02,26.10,26.70,25.89,26.09,53902400,25.38
+2009-09-01,27.34,27.77,25.81,26.21,87353300,25.49
+2009-08-31,26.97,27.60,26.77,27.52,35614100,26.77
+2009-08-28,28.01,28.01,27.21,27.30,35405800,26.55
+2009-08-27,27.55,27.85,27.36,27.74,35292800,26.98
+2009-08-26,27.14,27.72,27.02,27.62,43310800,26.86
+2009-08-25,27.57,28.07,27.30,27.33,42789000,26.58
+2009-08-24,28.17,28.54,27.20,27.32,51642300,26.57
+2009-08-21,27.91,28.08,27.62,27.94,51137800,27.18
+2009-08-20,26.70,27.72,26.69,27.48,48097300,26.73
+2009-08-19,26.02,26.86,25.83,26.61,46441900,25.88
+2009-08-18,26.54,26.75,26.21,26.34,36659900,25.62
+2009-08-17,26.75,26.99,26.25,26.30,51950300,25.58
+2009-08-14,27.80,28.09,27.30,27.73,45055900,26.97
+2009-08-13,27.54,27.90,26.05,27.88,49493800,27.12
+2009-08-12,26.72,27.50,26.62,27.17,53521000,26.43
+2009-08-11,28.30,28.32,26.89,26.89,72918200,26.15
+2009-08-10,28.50,28.99,28.15,28.64,43352200,27.86
+2009-08-07,28.41,29.35,28.00,28.76,71572200,27.97
+2009-08-06,28.56,28.99,27.47,27.97,85642200,27.20
+2009-08-05,26.71,28.05,26.60,28.02,87411700,27.25
+2009-08-04,25.69,26.99,25.22,26.55,82298700,25.78
+2009-08-03,24.90,25.83,24.87,25.80,66231200,25.05
+2009-07-31,24.90,24.93,24.44,24.46,54880800,23.75
+2009-07-30,24.65,25.31,24.53,24.87,54517400,24.14
+2009-07-29,24.29,24.76,24.16,24.38,48075900,23.67
+2009-07-28,23.99,24.64,23.90,24.52,62683700,23.80
+2009-07-27,23.52,24.33,23.38,24.22,62487900,23.51
+2009-07-24,24.03,24.05,23.17,23.47,93905100,22.78
+2009-07-23,24.38,24.55,24.02,24.26,99923300,23.55
+2009-07-22,23.69,24.87,23.42,24.45,150692300,23.74
+2009-07-21,25.78,25.90,24.80,25.35,64544500,24.61
+2009-07-20,25.08,25.98,24.76,25.52,64893800,24.78
+2009-07-17,25.07,25.33,24.58,25.00,54724600,24.27
+2009-07-16,25.07,25.38,24.57,25.05,61519900,24.32
+2009-07-15,24.72,25.47,24.65,25.30,90990200,24.56
+2009-07-14,24.72,24.83,23.95,24.40,67883400,23.69
+2009-07-13,23.38,24.80,23.32,24.80,86119200,24.08
+2009-07-10,23.07,23.34,22.81,22.87,53700500,22.20
+2009-07-09,23.21,23.58,22.61,23.28,53836900,22.60
+2009-07-08,23.33,23.57,22.08,22.91,93891900,22.24
+2009-07-07,23.15,23.84,23.00,23.33,64747000,22.65
+2009-07-06,22.95,23.42,22.22,23.10,77596200,22.43
+2009-07-02,23.73,23.89,23.06,23.08,52546200,22.41
+2009-07-01,24.25,24.63,24.04,24.14,57186500,23.44
+2009-06-30,24.46,24.98,24.18,24.26,75007300,23.55
+2009-06-29,23.96,24.64,23.60,24.53,60701400,23.81
+2009-06-26,23.74,24.08,23.50,23.87,62738900,23.17
+2009-06-25,23.07,23.81,22.25,23.80,64436000,23.11
+2009-06-24,23.18,23.50,22.86,23.17,69038200,22.49
+2009-06-23,22.66,23.30,22.16,22.91,83126100,22.24
+2009-06-22,23.78,24.19,22.48,22.51,82122000,21.85
+2009-06-19,24.00,25.20,23.14,24.19,101330400,23.48
+2009-06-18,23.03,23.93,21.57,23.70,73968300,23.01
+2009-06-17,24.16,24.24,22.98,23.09,100761400,22.42
+2009-06-16,24.30,25.11,24.30,24.40,62161500,23.69
+2009-06-15,25.22,25.50,24.65,24.71,59908800,23.99
+2009-06-12,24.92,25.50,24.78,25.48,49000500,24.74
+2009-06-11,24.94,25.40,24.24,25.02,63676900,24.29
+2009-06-10,25.75,25.80,24.58,24.91,88999800,24.18
+2009-06-09,25.50,25.69,25.12,25.66,70525600,24.91
+2009-06-08,24.60,25.60,24.50,25.39,65703100,24.65
+2009-06-05,25.47,25.69,24.69,24.72,79067200,24.00
+2009-06-04,24.39,25.10,23.78,25.10,75247800,24.37
+2009-06-03,24.30,24.64,23.88,24.13,82289300,23.43
+2009-06-02,24.84,24.95,24.11,24.39,102133000,23.68
+2009-06-01,25.76,26.05,25.00,25.43,122370300,24.69
+2009-05-29,24.79,25.50,24.13,25.50,121275800,24.76
+2009-05-28,24.17,24.77,23.22,24.77,128903700,24.05
+2009-05-27,25.85,25.90,24.05,24.08,110028600,23.38
+2009-05-26,24.23,25.76,24.08,25.65,92738800,24.90
+2009-05-22,25.08,25.20,24.31,24.31,59379300,23.60
+2009-05-21,23.45,25.27,23.44,25.04,98832400,24.31
+2009-05-20,25.86,26.15,24.28,24.46,122873300,23.75
+2009-05-19,27.02,27.08,25.40,25.45,96754700,24.71
+2009-05-18,26.02,26.95,25.27,26.93,107543400,26.14
+2009-05-15,25.58,26.12,24.58,24.87,94467400,24.14
+2009-05-14,24.25,25.69,23.87,25.69,122509300,24.94
+2009-05-13,24.68,25.34,24.16,24.20,135710100,23.49
+2009-05-12,26.74,27.09,24.29,25.70,189795100,24.95
+2009-05-11,27.19,28.45,26.53,26.53,188439600,25.76
+2009-05-08,24.03,28.18,23.83,28.18,478736600,27.36
+2009-05-07,27.95,28.34,24.23,24.76,236941900,24.04
+2009-05-06,24.51,26.84,24.40,26.84,256184300,26.06
+2009-05-05,23.63,24.15,22.73,23.27,175576000,22.54
+2009-05-04,20.44,24.25,20.26,24.25,294065000,23.49
+2009-05-01,19.98,20.38,19.35,19.61,96730100,19.00
+2009-04-30,20.36,21.96,19.90,20.01,115836200,19.38
+2009-04-29,19.84,20.69,19.35,19.97,142750100,19.35
+2009-04-28,19.38,20.12,19.28,19.48,107394300,18.87
+2009-04-27,20.46,21.23,20.26,20.30,134002500,19.67
+2009-04-24,20.63,21.97,20.05,21.40,222241900,20.73
+2009-04-23,18.62,20.28,18.60,20.09,206481900,19.46
+2009-04-22,18.21,20.56,18.15,18.18,248215300,17.61
+2009-04-21,16.56,18.81,16.14,18.81,185041900,18.22
+2009-04-20,18.97,19.25,16.98,17.00,162271800,16.47
+2009-04-17,19.41,20.99,18.88,20.26,166941600,19.63
+2009-04-16,19.66,19.99,18.65,19.45,129565500,18.84
+2009-04-15,17.97,19.63,17.60,19.55,119185500,18.94
+2009-04-14,19.28,19.53,18.05,18.27,154442900,17.70
+2009-04-13,18.85,19.95,18.51,19.67,173737800,19.05
+2009-04-09,19.84,19.95,17.42,19.61,376577100,19.00
+2009-04-08,15.10,15.17,14.41,14.89,91295200,14.42
+2009-04-07,14.76,15.40,14.51,14.85,117192300,14.39
+2009-04-06,15.48,15.64,15.04,15.25,119301700,14.77
+2009-04-03,15.17,16.34,14.93,16.34,130556900,15.83
+2009-04-02,15.92,16.25,14.91,15.33,206881200,14.85
+2009-04-01,13.72,14.94,13.65,14.48,156839200,14.03
+2009-03-31,14.01,14.75,13.75,14.24,145848800,13.79
+2009-03-30,14.70,15.12,13.37,13.37,148010900,12.95
+2009-03-27,15.36,16.63,15.31,15.59,129904000,15.10
+2009-03-26,16.85,16.90,15.47,15.95,163404200,15.45
+2009-03-25,16.30,17.19,14.87,16.42,217755200,15.91
+2009-03-24,16.55,17.53,15.43,15.50,167873500,15.02
+2009-03-23,15.90,17.67,15.22,17.33,186689100,16.79
+2009-03-20,15.39,15.47,13.95,13.99,167275700,13.55
+2009-03-19,17.46,17.60,15.17,15.42,175963000,14.94
+2009-03-18,14.40,17.31,14.16,17.22,232658000,16.68
+2009-03-17,13.57,14.66,12.94,14.66,144894400,14.20
+2009-03-16,14.41,15.24,13.69,13.70,183999100,13.27
+2009-03-13,14.48,15.01,12.91,13.94,197054500,13.50
+2009-03-12,11.54,14.01,11.36,13.95,194211600,13.51
+2009-03-11,12.42,12.73,11.32,11.88,190297200,11.51
+2009-03-10,11.18,11.95,10.70,11.81,233377400,11.44
+2009-03-09,8.65,10.70,8.50,9.97,209041300,9.66
+2009-03-06,8.73,9.49,8.01,8.61,256312500,8.34
+2009-03-05,8.89,8.94,7.80,8.12,274724600,7.87
+2009-03-04,11.32,11.32,8.94,9.66,237467700,9.36
+2009-03-03,11.48,11.77,10.44,10.67,156370200,10.34
+2009-03-02,10.98,11.43,10.27,10.84,162697700,10.50
+2009-02-27,12.55,14.83,11.87,12.10,186832300,11.72
+2009-02-26,14.59,15.04,13.82,14.40,170145000,13.95
+2009-02-25,12.96,14.08,11.77,13.44,209935600,13.02
+2009-02-24,11.39,13.11,11.15,13.05,187177900,12.64
+2009-02-23,11.76,12.95,10.56,11.03,225178200,10.69
+2009-02-20,11.07,11.40,8.81,10.91,372764600,10.57
+2009-02-19,12.91,13.75,11.94,12.01,129429500,11.63
+2009-02-18,14.33,14.40,12.06,13.05,190592400,12.64
+2009-02-17,14.58,15.06,13.69,13.69,122235400,13.26
+2009-02-13,16.35,16.42,15.56,15.76,88502000,15.27
+2009-02-12,16.54,16.81,15.27,16.80,144748600,16.27
+2009-02-11,16.75,17.58,16.36,17.50,74251900,16.95
+2009-02-10,18.84,19.06,16.07,16.35,136825300,15.84
+2009-02-09,19.16,19.60,18.57,19.06,74538100,18.46
+2009-02-06,17.35,19.39,17.10,19.14,118216200,18.54
+2009-02-05,17.23,17.40,14.67,16.27,206588100,15.76
+2009-02-04,18.50,19.30,17.28,17.45,89512300,16.90
+2009-02-03,19.65,19.74,17.45,18.53,95285100,17.62
+2009-02-02,18.41,19.48,18.20,19.23,81939400,18.29
+2009-01-30,19.35,19.75,18.37,18.90,97576800,17.97
+2009-01-29,19.83,20.73,18.73,18.78,127527600,17.86
+2009-01-28,19.01,21.45,18.41,21.19,203219500,20.15
+2009-01-27,15.80,16.64,15.75,16.19,77306500,15.40
+2009-01-26,16.20,16.89,15.44,15.48,75464000,14.72
+2009-01-23,14.93,16.16,14.69,15.87,84417000,15.09
+2009-01-22,16.04,16.59,15.08,15.79,94501600,15.02
+2009-01-21,15.00,16.83,13.74,16.65,188824400,15.83
+2009-01-20,16.77,17.02,13.82,14.23,203896600,13.53
+2009-01-16,20.83,21.29,17.03,18.68,173589900,17.76
+2009-01-15,22.99,23.02,19.03,20.16,178862300,19.17
+2009-01-14,23.36,23.71,22.70,23.07,71135600,21.94
+2009-01-13,23.49,24.81,23.41,24.38,65413600,23.18
+2009-01-12,25.19,25.32,23.54,23.80,57566500,22.63
+2009-01-09,25.95,25.98,24.99,25.14,43187900,23.91
+2009-01-08,25.36,26.07,25.11,25.72,52580100,24.46
+2009-01-07,27.08,27.18,23.62,25.87,52631000,24.60
+2009-01-06,28.67,28.82,27.29,27.54,54222900,26.19
+2009-01-05,29.74,29.79,28.06,28.06,43614200,26.68
+2009-01-02,29.18,30.47,28.67,30.00,36522300,28.53
+2008-12-31,28.69,30.49,28.20,29.48,45109700,28.03
+2008-12-30,27.81,28.80,27.61,28.80,28636600,27.39
+2008-12-29,27.89,27.91,27.30,27.83,20971000,26.46
+2008-12-26,27.57,27.86,27.15,27.51,12384400,26.16
+2008-12-24,27.30,27.68,26.86,27.48,11211400,26.13
+2008-12-23,27.96,28.09,26.99,26.99,28140900,25.67
+2008-12-22,29.11,29.30,27.28,27.42,41191700,26.08
+2008-12-19,30.09,30.18,28.50,29.36,88618600,27.92
+2008-12-18,30.26,31.41,29.21,29.65,62937100,28.20
+2008-12-17,29.20,30.55,28.87,29.98,57126400,28.51
+2008-12-16,26.47,29.82,26.45,29.78,64931200,28.32
+2008-12-15,26.98,27.03,25.53,26.07,37629900,24.79
+2008-12-12,24.84,26.87,24.67,26.72,51372900,25.41
+2008-12-11,28.22,28.48,25.71,25.90,72244500,24.63
+2008-12-10,30.56,30.80,28.65,29.19,51041700,27.76
+2008-12-09,32.14,32.76,30.40,30.50,56791300,29.00
+2008-12-08,30.64,32.73,30.22,32.66,70930700,31.06
+2008-12-05,27.10,30.00,26.58,29.94,69302900,28.47
+2008-12-04,27.54,29.16,26.78,27.55,60716600,26.20
+2008-12-03,24.86,28.50,24.75,28.10,72932900,26.72
+2008-12-02,24.17,26.13,22.57,25.89,80340500,24.62
+2008-12-01,28.04,28.04,22.86,23.41,76566300,22.26
+2008-11-28,28.37,29.01,27.52,28.89,28138600,27.47
+2008-11-26,26.35,28.80,25.83,28.65,56597700,27.24
+2008-11-25,26.98,28.41,25.02,26.95,78431300,25.63
+2008-11-24,22.98,26.16,22.75,26.02,99328200,24.74
+2008-11-21,22.92,23.51,19.89,21.76,139652100,20.69
+2008-11-20,23.88,25.44,22.00,22.53,110888100,21.42
+2008-11-19,27.10,27.20,24.27,24.40,86670000,23.20
+2008-11-18,27.97,28.37,25.83,27.20,81619800,25.87
+2008-11-17,28.19,28.73,26.73,27.83,64412800,26.46
+2008-11-14,28.20,29.89,27.63,28.73,69123200,27.32
+2008-11-13,27.51,29.34,25.75,29.09,86007600,27.66
+2008-11-12,28.32,29.42,27.30,27.30,64430300,25.96
+2008-11-11,27.95,29.53,27.94,28.83,64961800,27.42
+2008-11-10,29.94,30.03,28.04,28.62,80723300,27.22
+2008-11-07,27.40,29.50,27.05,29.50,291576400,28.05
+2008-11-06,29.78,30.97,28.00,28.77,119014900,27.36
+2008-11-05,34.63,35.00,31.31,31.68,53767600,30.13
+2008-11-04,34.48,35.25,33.92,35.11,47060300,33.06
+2008-11-03,34.16,34.47,33.41,33.80,37362400,31.83
+2008-10-31,31.60,34.56,31.54,34.05,63355800,32.07
+2008-10-30,33.15,33.25,31.72,31.84,57908900,29.99
+2008-10-29,34.06,34.21,31.85,32.11,69966000,30.24
+2008-10-28,31.75,34.46,30.55,34.46,62933400,32.45
+2008-10-27,30.42,32.15,30.26,30.83,48569000,29.03
+2008-10-24,29.04,32.00,29.00,30.91,50050200,29.11
+2008-10-23,31.21,31.90,29.16,31.33,63126100,29.50
+2008-10-22,31.84,32.50,29.82,31.30,65131500,29.48
+2008-10-21,31.58,34.00,31.54,32.64,52862300,30.74
+2008-10-20,32.73,33.00,31.10,32.23,52137100,30.35
+2008-10-17,33.40,34.44,31.77,32.06,67021500,30.19
+2008-10-16,32.89,34.31,30.04,33.90,73953600,31.93
+2008-10-15,32.30,35.03,32.02,33.35,95036300,31.41
+2008-10-14,32.97,34.17,31.78,33.52,96432200,31.57
+2008-10-13,30.65,31.00,27.56,30.40,69324000,28.63
+2008-10-10,25.43,29.53,25.00,28.31,122081300,26.66
+2008-10-09,33.06,33.07,26.18,27.25,122764600,25.66
+2008-10-08,29.95,33.76,29.22,31.90,57472800,30.04
+2008-10-07,34.10,34.99,30.60,30.60,45277800,28.82
+2008-10-06,33.30,35.48,31.92,33.64,59028000,31.68
+2008-10-03,37.98,38.95,34.50,34.56,81074700,32.55
+2008-10-02,37.00,37.66,35.01,35.16,39351300,33.11
+2008-10-01,36.98,38.60,36.49,36.70,47778200,34.56
+2008-09-30,35.36,38.00,34.80,37.53,46865200,35.34
+2008-09-29,36.00,38.41,33.25,33.25,67567100,31.31
+2008-09-26,33.27,38.25,33.00,37.31,56079000,35.14
+2008-09-25,35.25,35.80,34.02,34.12,38564000,32.13
+2008-09-24,35.10,35.75,34.08,34.27,26497100,32.27
+2008-09-23,35.05,36.59,34.03,34.17,32709700,32.18
+2008-09-22,39.15,39.20,34.30,35.18,54381000,33.13
+2008-09-19,44.30,44.75,37.01,39.80,96587700,37.48
+2008-09-18,34.28,39.55,32.27,37.00,166561000,34.84
+2008-09-17,33.80,35.25,32.90,33.43,98504500,31.48
+2008-09-16,31.20,35.12,31.00,34.93,115545500,32.90
+2008-09-15,32.67,35.00,31.00,31.00,100858600,29.19
+2008-09-12,33.26,34.50,32.97,34.29,63888200,32.29
+2008-09-11,30.70,33.94,30.52,33.85,76365300,31.88
+2008-09-10,31.50,32.50,30.10,31.70,57747600,29.85
+2008-09-09,33.07,33.75,31.16,31.17,68945200,29.35
+2008-09-08,33.24,33.96,31.83,33.56,97528900,31.60
+2008-09-05,29.57,31.34,28.79,31.20,52598700,29.38
+2008-09-04,30.56,30.95,29.57,29.67,46546500,27.94
+2008-09-03,31.12,31.39,30.58,31.01,38035000,29.20
+2008-09-02,31.22,31.69,30.71,31.21,37648600,29.39
+2008-08-29,30.17,30.57,29.84,30.27,29295400,28.51
+2008-08-28,29.35,30.44,28.98,30.43,36971300,28.66
+2008-08-27,28.73,29.14,28.38,28.91,25864700,27.23
+2008-08-26,28.69,29.26,28.09,28.69,33048100,27.02
+2008-08-25,28.92,29.23,28.54,28.67,30517900,27.00
+2008-08-22,29.22,29.66,28.70,29.36,44892000,27.65
+2008-08-21,28.17,28.68,28.04,28.44,37272800,26.78
+2008-08-20,28.01,29.01,27.17,28.92,52813300,27.24
+2008-08-19,28.50,28.50,27.38,27.79,45428100,26.17
+2008-08-18,29.87,29.87,28.56,28.80,38157700,27.12
+2008-08-15,29.81,30.49,29.25,29.76,43611700,28.03
+2008-08-14,29.18,30.52,28.95,30.17,40937100,28.41
+2008-08-13,30.14,30.33,29.00,29.29,53459400,27.58
+2008-08-12,31.00,31.52,30.09,30.38,54318600,28.61
+2008-08-11,30.20,32.07,30.20,31.61,55278900,29.77
+2008-08-08,29.03,30.51,28.71,30.17,45857600,28.41
+2008-08-07,29.91,30.64,28.55,29.01,57510900,27.32
+2008-08-06,30.80,30.97,30.10,30.31,42199300,28.54
+2008-08-05,30.55,31.69,30.24,31.54,45806300,29.38
+2008-08-04,30.10,30.77,29.44,30.18,46627900,28.12
+2008-08-01,30.27,30.64,29.71,30.50,40425300,28.41
+2008-07-31,30.71,31.24,30.01,30.27,48107500,28.20
+2008-07-30,31.00,31.50,29.87,31.20,65749100,29.07
+2008-07-29,28.17,30.46,27.73,30.46,62303400,28.38
+2008-07-28,29.00,29.67,27.80,27.93,46645300,26.02
+2008-07-25,29.33,30.01,28.51,29.09,55525300,27.10
+2008-07-24,30.70,30.81,29.00,29.15,70564700,27.16
+2008-07-23,30.12,31.97,29.86,30.45,122201200,28.37
+2008-07-22,27.29,30.61,26.63,30.43,100898900,28.35
+2008-07-21,28.05,28.60,27.30,27.54,70613600,25.66
+2008-07-18,28.08,28.31,26.45,27.86,71649800,25.95
+2008-07-17,26.97,28.73,25.54,27.83,115206800,25.93
+2008-07-16,23.78,27.32,23.20,27.23,206249200,25.37
+2008-07-15,21.01,22.82,20.46,20.51,122587000,19.11
+2008-07-14,23.86,23.99,21.49,21.57,56418100,20.09
+2008-07-11,22.56,23.78,22.11,23.00,82338800,21.43
+2008-07-10,23.33,24.15,22.90,23.61,61009300,21.99
+2008-07-09,24.73,25.17,23.56,23.71,52656700,22.09
+2008-07-08,23.69,24.78,22.89,24.67,61171700,22.98
+2008-07-07,24.20,24.50,22.50,23.52,58126600,21.91
+2008-07-03,23.90,24.42,23.36,23.92,28348800,22.28
+2008-07-02,24.22,24.78,23.55,23.59,34038500,21.98
+2008-07-01,23.47,24.22,23.04,24.12,58147900,22.47
+2008-06-30,24.11,24.33,23.46,23.75,42295500,22.13
+2008-06-27,24.24,24.59,23.62,24.03,49640300,22.39
+2008-06-26,24.79,25.31,24.07,24.07,59131200,22.42
+2008-06-25,25.37,26.54,25.22,25.40,41995500,23.66
+2008-06-24,24.22,25.69,23.90,25.20,50002700,23.48
+2008-06-23,24.63,24.79,23.88,24.26,36638600,22.60
+2008-06-20,24.56,25.40,24.00,24.50,62647400,22.82
+2008-06-19,25.47,25.70,24.57,25.63,47029900,23.88
+2008-06-18,25.00,25.85,24.77,25.43,42211000,23.69
+2008-06-17,26.74,27.20,25.27,25.40,40682000,23.66
+2008-06-16,26.03,26.98,25.62,26.38,33166500,24.58
+2008-06-13,26.30,26.60,25.29,26.08,32367300,24.30
+2008-06-12,25.73,26.83,25.59,26.02,40700800,24.24
+2008-06-11,26.11,26.16,25.50,25.55,48023600,23.80
+2008-06-10,25.04,26.49,24.81,25.91,43539900,24.14
+2008-06-09,25.72,25.87,24.82,25.27,40108200,23.54
+2008-06-06,26.80,26.82,25.32,25.42,57713600,23.68
+2008-06-05,26.82,27.47,26.61,27.20,26962600,25.34
+2008-06-04,26.61,27.00,26.20,26.64,33490000,24.82
+2008-06-03,27.26,27.44,26.59,26.78,30363600,24.95
+2008-06-02,27.47,27.54,26.71,27.11,23179200,25.26
+2008-05-30,28.29,28.29,27.50,27.57,19411300,25.68
+2008-05-29,27.36,28.13,27.25,27.98,25225100,26.07
+2008-05-28,27.71,27.87,26.63,27.47,39715000,25.59
+2008-05-27,27.64,28.02,27.15,27.56,27493300,25.67
+2008-05-23,27.83,27.93,27.45,27.68,23920700,25.79
+2008-05-22,27.75,28.44,27.55,27.91,26221400,26.00
+2008-05-21,27.95,28.39,27.47,27.70,32859800,25.81
+2008-05-20,28.29,28.33,27.75,28.05,31462700,26.13
+2008-05-19,29.00,29.44,28.40,28.48,28571900,26.53
+2008-05-16,29.64,29.65,28.61,28.95,25883600,26.97
+2008-05-15,28.98,29.60,28.71,29.60,27903900,27.58
+2008-05-14,29.13,29.43,28.77,28.91,25831600,26.93
+2008-05-13,29.79,29.96,28.90,28.97,27224800,26.99
+2008-05-12,29.50,29.90,29.39,29.76,13503000,27.72
+2008-05-09,29.25,29.95,29.00,29.33,16056300,27.32
+2008-05-08,30.07,30.11,29.08,29.38,24230300,27.37
+2008-05-07,31.22,31.26,29.78,29.90,27670800,27.85
+2008-05-06,30.63,31.59,30.51,31.27,21163200,28.84
+2008-05-05,31.12,31.39,30.66,31.15,18618000,28.73
+2008-05-02,31.79,32.40,30.94,31.14,25950200,28.72
+2008-05-01,29.77,31.77,29.75,31.18,38326900,28.76
+2008-04-30,29.89,30.59,29.57,29.75,21492200,27.44
+2008-04-29,30.34,30.43,29.74,29.88,19367400,27.56
+2008-04-28,30.50,30.68,30.12,30.34,17222000,27.98
+2008-04-25,30.06,30.80,29.56,30.59,25805400,28.21
+2008-04-24,28.96,30.14,28.77,29.85,28973100,27.53
+2008-04-23,29.44,29.64,28.58,28.92,24533400,26.67
+2008-04-22,29.19,29.59,28.95,29.38,22788100,27.10
+2008-04-21,29.87,29.94,29.06,29.27,24365800,27.00
+2008-04-18,30.63,31.04,30.25,30.40,37941600,28.04
+2008-04-17,28.70,29.91,28.58,29.71,32575200,27.40
+2008-04-16,29.95,30.34,28.49,29.01,69841500,26.76
+2008-04-15,27.48,27.98,27.12,27.81,29674500,25.65
+2008-04-14,27.65,27.91,27.08,27.20,36081500,25.09
+2008-04-11,28.24,28.84,27.90,27.97,44211800,25.80
+2008-04-10,29.31,29.56,28.40,28.52,45453800,26.31
+2008-04-09,30.01,30.15,29.04,29.45,29806200,27.16
+2008-04-08,30.27,30.33,29.66,29.93,33757900,27.61
+2008-04-07,31.46,31.77,30.77,30.79,20142300,28.40
+2008-04-04,30.81,31.14,30.38,30.93,25087100,28.53
+2008-04-03,30.23,31.00,30.00,30.79,20045200,28.40
+2008-04-02,31.71,31.75,30.31,30.53,37101500,28.16
+2008-04-01,30.33,31.53,30.11,31.49,36070500,29.04
+2008-03-31,29.39,29.75,28.91,29.10,34976200,26.84
+2008-03-28,30.41,30.52,29.21,29.35,28854000,27.07
+2008-03-27,31.20,31.20,30.05,30.26,26998000,27.91
+2008-03-26,31.79,31.79,30.15,30.81,36599400,28.42
+2008-03-25,32.04,32.48,31.35,32.06,27482600,29.57
+2008-03-24,32.39,33.53,32.00,32.09,45234500,29.60
+2008-03-20,30.96,32.80,30.75,32.55,47658600,30.02
+2008-03-19,31.69,32.43,30.29,30.58,46917900,28.21
+2008-03-18,30.10,31.58,29.65,31.54,55149600,29.09
+2008-03-17,27.25,29.31,27.10,28.78,54665200,26.55
+2008-03-14,29.75,30.06,28.00,28.45,51388600,26.24
+2008-03-13,28.80,29.82,27.87,29.48,51569200,27.19
+2008-03-12,30.42,31.59,29.44,29.54,39549000,27.25
+2008-03-11,29.88,30.82,28.75,30.82,51189600,28.43
+2008-03-10,28.48,28.55,27.44,27.89,33698100,25.72
+2008-03-07,27.48,29.39,27.13,28.11,48327100,25.93
+2008-03-06,28.59,28.81,27.75,27.83,33668800,25.67
+2008-03-05,29.26,30.00,28.59,28.98,32727100,26.73
+2008-03-04,28.44,29.07,27.84,28.83,30441700,26.59
+2008-03-03,29.24,29.25,28.22,28.87,25951400,26.63
+2008-02-29,30.26,30.40,29.03,29.23,33507400,26.96
+2008-02-28,31.43,31.43,30.54,30.56,27700300,28.19
+2008-02-27,30.84,32.31,30.66,31.74,30550200,29.28
+2008-02-26,31.59,31.98,31.01,31.40,30393300,28.96
+2008-02-25,31.20,31.86,30.70,31.69,42232900,29.23
+2008-02-22,30.86,31.58,30.31,31.44,28788100,29.00
+2008-02-21,30.82,31.16,30.61,30.74,28937100,28.35
+2008-02-20,29.54,30.82,29.26,30.65,28800700,28.27
+2008-02-19,30.50,30.77,29.46,29.86,29717800,27.54
+2008-02-15,29.42,29.79,28.75,29.69,26386700,27.38
+2008-02-14,30.54,30.64,29.50,29.59,25116200,27.29
+2008-02-13,30.21,30.66,29.62,30.47,34892200,28.10
+2008-02-12,29.78,30.35,29.41,29.92,28865800,27.60
+2008-02-11,29.90,29.90,28.83,29.54,23042800,27.25
+2008-02-08,30.36,30.47,29.05,29.48,34869000,27.19
+2008-02-07,29.84,30.87,29.69,30.46,31932500,28.09
+2008-02-06,30.84,30.99,29.75,30.08,30586300,27.74
+2008-02-05,30.58,30.97,30.22,30.47,33198700,27.82
+2008-02-04,32.39,32.55,31.10,31.39,39734200,28.66
+2008-02-01,33.26,34.56,33.14,33.65,44720500,30.72
+2008-01-31,32.21,34.25,31.77,34.08,60276300,31.11
+2008-01-30,32.48,34.00,32.19,32.76,62076900,29.91
+2008-01-29,32.00,32.83,31.36,32.60,44412500,29.76
+2008-01-28,30.41,31.93,30.27,31.80,36801500,29.03
+2008-01-25,31.54,32.04,30.03,30.66,57728300,27.99
+2008-01-24,30.00,31.44,29.47,31.16,65278700,28.45
+2008-01-23,26.21,30.10,26.20,29.38,88250400,26.82
+2008-01-22,24.38,28.27,24.38,26.95,60889400,24.60
+2008-01-18,26.66,26.99,25.02,25.48,49848000,23.26
+2008-01-17,27.51,27.69,26.00,26.13,34795200,23.86
+2008-01-16,27.70,28.11,26.72,27.37,43681900,24.99
+2008-01-15,27.21,27.39,26.45,26.49,36283900,24.18
+2008-01-14,28.38,28.42,27.66,28.21,22667200,25.75
+2008-01-11,27.71,28.64,27.15,28.20,32925100,25.75
+2008-01-10,26.56,28.46,26.50,27.91,44359200,25.48
+2008-01-09,26.50,27.12,25.79,27.04,37293300,24.69
+2008-01-08,27.87,28.11,26.37,26.50,41495200,24.19
+2008-01-07,27.70,28.04,27.11,27.68,25887100,25.27
+2008-01-04,28.25,28.32,26.99,27.49,50818700,25.10
+2008-01-03,29.25,29.37,28.17,28.52,26313100,26.04
+2008-01-02,30.48,30.48,28.98,29.10,24387800,26.57
+2007-12-31,30.09,30.57,29.75,30.19,12947700,27.56
+2007-12-28,30.52,30.58,29.90,30.09,12907200,27.47
+2007-12-27,30.76,30.89,30.21,30.30,18016800,27.66
+2007-12-26,31.22,31.43,30.76,31.26,11876900,28.54
+2007-12-24,30.45,31.39,30.40,31.20,9505400,28.48
+2007-12-21,30.67,30.77,29.88,30.37,35344200,27.73
+2007-12-20,30.91,30.97,29.93,30.37,17637400,27.73
+2007-12-19,30.39,31.29,30.21,30.62,23568800,27.96
+2007-12-18,30.30,30.68,29.65,30.32,20313700,27.68
+2007-12-17,30.00,30.88,29.50,30.07,21773800,27.45
+2007-12-14,30.38,30.83,29.85,30.07,21069200,27.45
+2007-12-13,30.03,30.64,29.75,30.56,27845000,27.90
+2007-12-12,31.36,31.88,29.83,30.67,41219400,28.00
+2007-12-11,32.60,32.60,30.67,30.77,35948300,28.09
+2007-12-10,31.76,32.90,31.76,32.64,19879600,29.80
+2007-12-07,32.72,32.97,31.56,31.71,22086200,28.95
+2007-12-06,31.94,33.43,31.53,32.59,25330600,29.75
+2007-12-05,32.29,32.53,31.84,32.40,18992400,29.58
+2007-12-04,31.71,31.95,31.18,31.76,22999900,29.00
+2007-12-03,32.75,32.75,31.68,31.84,19735700,29.07
+2007-11-30,32.17,34.00,31.23,32.43,51608600,29.61
+2007-11-29,30.72,30.79,30.05,30.54,24391500,27.88
+2007-11-28,30.09,31.64,29.99,30.72,54712600,28.05
+2007-11-27,30.18,30.18,29.29,29.83,39726300,27.23
+2007-11-26,30.90,31.02,29.44,29.49,27166400,26.92
+2007-11-23,30.48,31.14,30.26,30.84,12297700,28.16
+2007-11-21,30.11,30.57,29.83,29.92,41541600,27.32
+2007-11-20,30.27,30.98,29.70,30.42,38990900,27.77
+2007-11-19,31.01,31.12,29.83,30.53,40613800,27.87
+2007-11-16,31.69,31.85,30.82,31.14,39446400,28.43
+2007-11-15,32.63,33.14,31.67,31.97,34812300,29.19
+2007-11-14,34.16,34.29,33.11,33.25,18661800,30.36
+2007-11-13,32.99,33.93,32.47,33.89,22352300,30.94
+2007-11-12,31.54,33.28,31.54,32.35,28380000,29.53
+2007-11-09,31.13,32.43,30.65,31.66,33082100,28.90
+2007-11-08,31.39,31.67,30.57,31.48,41754200,28.74
+2007-11-07,32.69,33.02,30.75,30.76,49868500,28.08
+2007-11-06,32.00,33.00,31.95,32.95,31844600,29.80
+2007-11-05,32.00,32.46,31.54,31.93,28996500,28.88
+2007-11-02,32.35,32.72,31.87,32.31,32732300,29.22
+2007-11-01,33.18,33.40,32.04,32.11,32112000,29.04
+2007-10-31,34.48,34.52,33.40,34.01,21564500,30.76
+2007-10-30,34.01,34.25,33.85,34.00,12756900,30.75
+2007-10-29,34.70,34.78,34.09,34.13,13636300,30.87
+2007-10-26,34.49,34.64,33.70,34.55,18356600,31.25
+2007-10-25,34.15,34.17,33.36,33.81,30605800,30.58
+2007-10-24,33.51,34.34,32.87,34.04,31495500,30.79
+2007-10-23,34.10,34.17,33.50,33.76,13762300,30.53
+2007-10-22,32.73,33.92,32.66,33.82,23442600,30.59
+2007-10-19,33.36,33.75,32.86,32.86,25084800,29.72
+2007-10-18,33.72,33.91,33.30,33.50,28606400,30.30
+2007-10-17,34.86,34.94,33.76,34.27,29190300,30.99
+2007-10-16,35.07,35.07,34.21,34.55,34443800,31.25
+2007-10-15,35.97,36.23,35.58,35.95,14955400,32.51
+2007-10-12,36.45,36.61,35.98,36.04,13902700,32.59
+2007-10-11,36.66,37.00,35.98,36.32,16334300,32.85
+2007-10-10,37.11,37.11,36.28,36.62,13995900,33.12
+2007-10-09,37.10,37.24,36.80,37.12,10259500,33.57
+2007-10-08,37.45,37.51,36.76,36.96,9408300,33.43
+2007-10-05,37.49,37.78,36.97,37.47,11630000,33.89
+2007-10-04,37.00,37.50,37.00,37.27,12525700,33.71
+2007-10-03,36.48,37.12,36.34,37.00,16787300,33.46
+2007-10-02,36.79,36.83,36.23,36.63,14569000,33.13
+2007-10-01,35.20,36.73,35.20,36.65,19206300,33.15
+2007-09-28,35.86,35.98,35.46,35.62,15879300,32.21
+2007-09-27,35.92,36.19,35.55,36.02,13663600,32.58
+2007-09-26,36.20,36.25,35.65,35.85,14538500,32.42
+2007-09-25,35.56,36.25,35.56,36.07,15990400,32.62
+2007-09-24,36.24,36.29,35.87,35.96,15541500,32.52
+2007-09-21,36.50,36.91,36.12,36.24,23788600,32.77
+2007-09-20,37.11,37.42,36.25,36.55,17721400,33.06
+2007-09-19,37.38,37.99,37.19,37.30,21376400,33.73
+2007-09-18,35.47,37.25,35.46,37.19,20974500,33.63
+2007-09-17,35.46,35.79,35.38,35.66,11573500,32.25
+2007-09-14,35.56,35.81,35.38,35.66,12095900,32.25
+2007-09-13,35.74,36.01,35.64,35.81,14613700,32.39
+2007-09-12,35.96,36.05,35.64,35.68,13375900,32.27
+2007-09-11,35.25,36.21,35.08,36.12,16563400,32.67
+2007-09-10,35.34,35.51,34.71,35.14,13618400,31.78
+2007-09-07,35.07,35.60,34.91,35.20,17034300,31.83
+2007-09-06,35.85,36.00,35.17,35.65,15233800,32.24
+2007-09-05,36.01,36.36,35.25,35.89,13896400,32.46
+2007-09-04,36.48,36.89,36.23,36.59,12123600,33.09
+2007-08-31,36.38,36.78,36.10,36.54,15133700,33.05
+2007-08-30,35.80,36.09,35.50,35.74,14342300,32.32
+2007-08-29,35.35,36.11,35.01,35.98,15912900,32.54
+2007-08-28,35.70,35.88,35.13,35.20,19522200,31.83
+2007-08-27,36.37,36.58,36.08,36.13,18149200,32.68
+2007-08-24,36.45,36.64,36.16,36.57,16806800,33.07
+2007-08-23,36.78,37.00,36.15,36.45,17197600,32.96
+2007-08-22,37.41,37.74,36.38,36.70,25721000,33.19
+2007-08-21,36.93,37.77,36.66,37.37,27153000,33.80
+2007-08-20,37.22,37.30,36.35,37.10,29025800,33.55
+2007-08-17,37.04,37.99,35.91,37.24,49846400,33.68
+2007-08-16,33.07,35.96,32.90,35.40,44702200,32.02
+2007-08-15,33.68,34.69,33.22,33.57,22875600,30.36
+2007-08-14,33.94,34.23,33.54,33.66,18934300,30.44
+2007-08-13,34.68,34.81,33.80,33.90,13300800,30.66
+2007-08-10,33.51,34.89,33.50,34.40,24789400,31.11
+2007-08-09,33.90,35.21,32.73,34.16,25370300,30.89
+2007-08-08,34.63,35.25,34.29,34.99,27057900,31.64
+2007-08-07,34.25,35.30,34.25,34.89,29253000,31.27
+2007-08-06,32.81,34.81,32.81,34.76,36005500,31.16
+2007-08-03,34.11,34.49,32.66,32.81,34723700,29.41
+2007-08-02,33.69,34.82,33.69,34.42,19716100,30.85
+2007-08-01,33.76,34.56,33.53,34.48,29217200,30.91
+2007-07-31,34.72,35.04,33.68,33.77,21447300,30.27
+2007-07-30,33.77,34.72,33.34,34.61,23790300,31.02
+2007-07-27,33.69,34.36,33.40,33.56,26603700,30.08
+2007-07-26,33.85,34.37,33.41,33.65,30408300,30.16
+2007-07-25,34.39,34.87,34.15,34.57,22049700,30.99
+2007-07-24,34.45,34.69,33.83,33.93,23414300,30.41
+2007-07-23,34.95,35.15,34.72,34.85,15077800,31.24
+2007-07-20,35.18,35.66,34.65,34.72,21416100,31.12
+2007-07-19,35.54,35.75,35.17,35.54,14956400,31.86
+2007-07-18,35.45,35.49,34.99,35.39,19774000,31.72
+2007-07-17,35.80,35.98,35.40,35.59,15446500,31.90
+2007-07-16,35.65,36.01,35.45,35.45,10034300,31.78
+2007-07-13,35.34,35.61,35.29,35.54,9719500,31.86
+2007-07-12,35.15,35.48,34.92,35.44,18310100,31.77
+2007-07-11,34.40,35.00,34.34,34.92,16253500,31.30
+2007-07-10,35.00,35.00,34.33,34.44,21159600,30.87
+2007-07-09,35.40,35.59,35.08,35.12,10523600,31.48
+2007-07-06,35.24,35.40,35.14,35.33,8711000,31.67
+2007-07-05,35.57,35.74,35.11,35.32,7500800,31.66
+2007-07-03,35.74,35.90,35.53,35.68,3654400,31.98
+2007-07-02,35.42,35.65,35.30,35.51,6758900,31.83
+2007-06-29,35.50,36.15,34.95,35.17,14624700,31.52
+2007-06-28,35.33,35.64,35.04,35.28,9297300,31.62
+2007-06-27,34.81,35.37,34.69,35.33,13528900,31.67
+2007-06-26,35.31,35.42,35.01,35.06,11361000,31.43
+2007-06-25,35.00,35.41,34.97,35.08,14861400,31.44
+2007-06-22,35.47,35.57,35.01,35.02,18177800,31.39
+2007-06-21,35.68,35.78,35.33,35.63,9491900,31.94
+2007-06-20,36.45,36.46,35.67,35.68,11947500,31.98
+2007-06-19,36.15,36.44,36.03,36.38,10029000,32.61
+2007-06-18,36.13,36.26,35.90,36.14,8271400,32.39
+2007-06-15,36.00,36.47,35.95,35.97,13530400,32.24
+2007-06-14,35.45,36.10,35.41,35.89,7805400,32.17
+2007-06-13,35.30,35.98,35.21,35.94,10914500,32.21
+2007-06-12,35.31,35.65,35.15,35.18,12201500,31.53
+2007-06-11,35.27,35.69,35.21,35.48,7012700,31.80
+2007-06-08,35.05,35.38,35.04,35.34,10598900,31.68
+2007-06-07,35.56,35.73,35.04,35.06,12456600,31.43
+2007-06-06,35.84,35.84,35.50,35.59,11550300,31.90
+2007-06-05,36.11,36.16,35.75,35.91,13274400,32.19
+2007-06-04,36.40,36.40,36.14,36.20,7486000,32.45
+2007-06-01,36.09,36.47,36.05,36.40,9860900,32.63
+2007-05-31,36.18,36.30,35.99,36.09,10211900,32.35
+2007-05-30,36.06,36.25,35.95,36.23,9801600,32.47
+2007-05-29,36.15,36.30,36.03,36.15,9657300,32.40
+2007-05-25,36.07,36.14,35.90,36.13,7717100,32.38
+2007-05-24,36.06,36.41,35.99,36.04,14604100,32.30
+2007-05-23,36.06,36.19,35.90,36.09,14520200,32.35
+2007-05-22,36.26,36.32,35.97,36.00,12812300,32.27
+2007-05-21,36.45,36.49,36.13,36.31,15405800,32.55
+2007-05-18,36.34,36.44,36.28,36.42,11731400,32.64
+2007-05-17,36.05,36.30,36.00,36.24,9456600,32.48
+2007-05-16,35.67,36.23,35.43,36.22,13810700,32.47
+2007-05-15,35.45,35.84,35.30,35.41,11736100,31.74
+2007-05-14,35.61,35.80,35.25,35.30,12078800,31.64
+2007-05-11,35.52,35.80,35.42,35.52,13532500,31.84
+2007-05-10,36.03,36.03,35.40,35.40,11804500,31.73
+2007-05-09,35.75,36.22,35.72,36.11,11187600,32.37
+2007-05-08,35.87,36.07,35.73,35.81,9384100,32.10
+2007-05-07,35.92,36.17,35.91,36.07,8388900,32.33
+2007-05-04,35.96,36.10,35.75,35.92,8103300,32.20
+2007-05-03,35.72,35.98,35.70,35.84,6225100,32.13
+2007-05-02,35.76,35.93,35.64,35.69,8231300,31.99
+2007-05-01,36.03,36.15,35.72,36.04,10277400,32.05
+2007-04-30,36.15,36.23,35.86,35.89,19273800,31.92
+2007-04-27,35.97,36.08,35.80,35.94,8692500,31.96
+2007-04-26,35.54,36.36,35.54,36.07,15068300,32.08
+2007-04-25,35.83,36.33,35.83,36.28,17424400,32.27
+2007-04-24,35.95,36.00,35.59,35.78,11667100,31.82
+2007-04-23,36.37,36.42,36.01,36.02,9400400,32.04
+2007-04-20,36.42,36.49,36.02,36.30,20674700,32.28
+2007-04-19,35.85,36.22,35.60,36.14,11740400,32.14
+2007-04-18,35.40,36.08,35.15,35.95,17211900,31.97
+2007-04-17,35.69,35.85,35.09,35.25,15190100,31.35
+2007-04-16,34.80,35.51,34.70,35.51,16418600,31.58
+2007-04-13,34.15,34.74,34.10,34.63,11352900,30.80
+2007-04-12,34.17,34.43,34.03,34.34,13058300,30.54
+2007-04-11,34.43,34.54,34.17,34.17,16288300,30.39
+2007-04-10,34.39,34.48,34.29,34.41,10856200,30.60
+2007-04-09,34.41,34.43,34.22,34.37,10389300,30.57
+2007-04-05,34.20,34.48,34.19,34.44,8935200,30.63
+2007-04-04,34.55,34.55,34.30,34.34,8783800,30.54
+2007-04-03,34.10,34.55,34.10,34.51,11247100,30.69
+2007-04-02,34.42,34.45,33.93,34.01,19070700,30.25
+2007-03-30,34.50,34.78,34.16,34.43,12506300,30.62
+2007-03-29,34.50,34.68,34.23,34.54,10156800,30.72
+2007-03-28,34.32,34.44,34.08,34.14,18239700,30.36
+2007-03-27,34.50,34.95,34.39,34.40,14390400,30.59
+2007-03-26,34.84,35.00,34.42,34.68,11924600,30.84
+2007-03-23,35.02,35.17,34.81,34.96,9270700,31.09
+2007-03-22,35.05,35.57,34.62,34.99,13373700,31.12
+2007-03-21,34.66,35.56,34.33,35.48,16124700,31.56
+2007-03-20,34.25,34.67,34.20,34.61,10092400,30.78
+2007-03-19,34.09,34.44,34.09,34.25,12432400,30.46
+2007-03-16,34.13,34.55,33.91,33.95,21731600,30.19
+2007-03-15,33.62,34.55,33.52,34.10,20471200,30.33
+2007-03-14,33.48,33.88,33.01,33.65,26108800,29.93
+2007-03-13,34.26,34.44,33.42,33.47,21867900,29.77
+2007-03-12,34.21,34.54,34.02,34.53,8307700,30.71
+2007-03-09,34.78,34.84,34.48,34.50,10890000,30.68
+2007-03-08,34.62,34.78,34.45,34.51,9772400,30.69
+2007-03-07,34.52,34.73,34.29,34.32,10505800,30.52
+2007-03-06,34.45,34.75,34.20,34.66,14467900,30.83
+2007-03-05,34.00,34.65,33.98,34.03,15652700,30.27
+2007-03-02,34.60,35.00,34.40,34.44,14720900,30.63
+2007-03-01,34.50,34.91,34.21,34.66,18585400,30.83
+2007-02-28,34.50,35.02,34.20,34.70,19013100,30.86
+2007-02-27,35.15,35.50,33.80,34.39,15744000,30.59
+2007-02-26,35.75,35.82,35.42,35.67,11862000,31.72
+2007-02-23,36.17,36.21,35.54,35.63,15818200,31.69
+2007-02-22,36.13,36.23,35.94,36.21,10513900,32.20
+2007-02-21,35.94,36.28,35.82,36.18,12414900,32.18
+2007-02-20,35.77,35.97,35.60,35.94,7986600,31.96
+2007-02-16,36.27,36.28,35.55,35.76,11446000,31.80
+2007-02-15,36.22,36.36,35.98,36.01,6591900,32.03
+2007-02-14,35.88,36.20,35.82,36.01,10671900,32.03
+2007-02-13,35.60,36.03,35.57,35.87,10409500,31.90
+2007-02-12,35.48,35.63,35.37,35.60,8153500,31.66
+2007-02-09,35.42,35.85,35.23,35.36,12378900,31.45
+2007-02-08,35.81,35.81,35.36,35.56,11147500,31.63
+2007-02-07,35.91,36.04,35.76,35.88,9411400,31.91
+2007-02-06,35.79,36.02,35.75,35.90,9657100,31.93
+2007-02-05,35.79,35.85,35.66,35.69,15495800,31.74
+2007-02-02,35.87,36.05,35.77,35.86,6222200,31.89
+2007-02-01,35.93,36.09,35.62,35.87,7875600,31.90
+2007-01-31,35.48,36.00,35.47,35.92,8536500,31.95
+2007-01-30,36.09,36.11,35.81,35.90,9689100,31.68
+2007-01-29,35.91,36.12,35.85,35.95,13256200,31.72
+2007-01-26,36.13,36.23,35.83,36.03,10103800,31.79
+2007-01-25,36.46,36.64,36.02,36.08,8555000,31.84
+2007-01-24,35.97,36.63,35.95,36.56,10893500,32.26
+2007-01-23,35.80,36.05,35.56,36.01,8460900,31.78
+2007-01-22,35.96,36.06,35.58,35.75,13683900,31.55
+2007-01-19,36.29,36.33,35.87,36.04,10649900,31.80
+2007-01-18,36.27,36.39,36.14,36.20,8292400,31.94
+2007-01-17,36.31,36.48,36.05,36.27,11854100,32.01
+2007-01-16,35.81,36.50,35.75,36.23,15186000,31.97
+2007-01-12,35.54,35.72,35.40,35.51,10251800,31.34
+2007-01-11,35.45,35.64,35.45,35.54,7089700,31.36
+2007-01-10,35.42,35.65,35.37,35.48,9801800,31.31
+2007-01-09,35.58,35.85,35.48,35.59,10159800,31.41
+2007-01-08,35.61,35.89,35.39,35.50,11650400,31.33
+2007-01-05,35.79,35.83,35.51,35.60,10329200,31.42
+2007-01-04,35.74,36.02,35.54,35.80,11060500,31.59
+2007-01-03,35.93,36.01,35.37,35.74,12447600,31.54
+2006-12-29,35.82,35.91,35.48,35.56,5992100,31.38
+2006-12-28,36.05,36.09,35.83,35.92,4328300,31.70
+2006-12-27,35.98,36.16,35.95,36.05,5199700,31.81
+2006-12-26,35.76,35.97,35.72,35.94,5115000,31.72
+2006-12-22,35.80,36.00,35.52,35.84,4564000,31.63
+2006-12-21,35.89,36.06,35.86,35.89,5323400,31.67
+2006-12-20,35.92,36.05,35.85,35.88,6413300,31.66
+2006-12-19,35.71,36.07,35.70,35.89,10087800,31.67
+2006-12-18,35.74,35.81,35.53,35.76,10313500,31.56
+2006-12-15,35.60,35.77,35.43,35.65,19638400,31.46
+2006-12-14,35.42,35.68,35.30,35.57,14117700,31.39
+2006-12-13,35.35,35.49,35.29,35.35,10873500,31.19
+2006-12-12,35.32,35.47,35.19,35.34,12805500,31.19
+2006-12-11,35.43,35.61,35.33,35.39,7216500,31.23
+2006-12-08,35.40,35.58,35.21,35.43,8873800,31.27
+2006-12-07,35.65,35.80,35.41,35.49,5952900,31.32
+2006-12-06,35.62,35.68,35.51,35.52,5104800,31.34
+2006-12-05,35.50,35.57,35.31,35.52,8803800,31.34
+2006-12-04,35.23,35.62,35.20,35.49,8880800,31.32
+2006-12-01,35.43,35.49,35.01,35.23,8862600,31.09
+2006-11-30,35.46,35.48,34.99,35.24,6475300,31.10
+2006-11-29,35.16,35.50,35.15,35.46,5941700,31.29
+2006-11-28,35.11,35.15,34.90,35.11,9385700,30.98
+2006-11-27,35.46,35.57,35.15,35.20,10366100,31.06
+2006-11-24,35.34,35.73,35.28,35.57,3660000,31.39
+2006-11-22,35.66,35.82,35.41,35.51,9128900,31.34
+2006-11-21,36.16,36.20,35.77,35.78,7766300,31.57
+2006-11-20,36.27,36.31,36.04,36.16,5877200,31.91
+2006-11-17,36.30,36.50,36.26,36.27,11406500,32.01
+2006-11-16,36.61,36.63,36.35,36.50,7102800,32.21
+2006-11-15,36.63,36.72,36.12,36.23,9744200,31.97
+2006-11-14,36.53,36.92,36.19,36.71,5911000,32.39
+2006-11-13,36.71,36.95,36.39,36.49,6552100,32.20
+2006-11-10,36.74,36.82,36.48,36.67,5366300,32.36
+2006-11-09,36.90,36.90,36.59,36.73,5831000,32.41
+2006-11-08,36.44,36.92,36.35,36.80,6838200,32.47
+2006-11-07,36.35,36.57,36.20,36.39,6877000,32.11
+2006-11-06,36.10,36.40,36.02,36.34,7950800,32.07
+2006-11-03,35.97,36.23,35.93,36.00,6358200,31.77
+2006-11-02,35.87,36.10,35.73,35.87,6738800,31.65
+2006-11-01,36.30,36.30,35.77,35.99,7279600,31.76
+2006-10-31,36.49,36.73,36.18,36.29,11531700,31.78
+2006-10-30,36.47,36.53,36.21,36.34,5850600,31.82
+2006-10-27,36.43,36.62,36.25,36.32,8199100,31.80
+2006-10-26,36.33,36.48,36.08,36.43,6275300,31.90
+2006-10-25,36.45,36.54,36.03,36.39,7103600,31.86
+2006-10-24,36.50,36.60,36.22,36.45,7779500,31.92
+2006-10-23,36.46,36.75,36.33,36.67,4544800,32.11
+2006-10-20,36.91,36.99,36.49,36.63,11002100,32.07
+2006-10-19,36.66,36.82,36.30,36.74,7139800,32.17
+2006-10-18,36.73,36.95,36.49,36.81,6670400,32.23
+2006-10-17,36.20,36.68,35.75,36.48,8750900,31.94
+2006-10-16,36.33,36.35,35.99,36.20,7133700,31.70
+2006-10-13,36.23,36.46,36.16,36.33,6359300,31.81
+2006-10-12,36.37,36.44,36.14,36.30,5446500,31.79
+2006-10-11,36.28,36.38,36.02,36.22,4630000,31.72
+2006-10-10,36.41,36.57,36.23,36.28,4296700,31.77
+2006-10-09,36.26,36.42,36.18,36.41,2392000,31.88
+2006-10-06,36.37,36.45,36.20,36.34,4834400,31.82
+2006-10-05,36.60,36.72,36.40,36.51,4114600,31.97
+2006-10-04,36.28,36.73,36.18,36.63,7836700,32.07
+2006-10-03,36.05,36.56,36.05,36.49,6904600,31.95
+2006-10-02,36.32,36.32,35.83,36.05,4577500,31.57
+2006-09-29,36.15,36.44,36.10,36.18,5432100,31.68
+2006-09-28,36.25,36.36,36.07,36.12,5447100,31.63
+2006-09-27,36.45,36.46,36.09,36.18,5727500,31.68
+2006-09-26,36.48,36.48,36.25,36.46,6973500,31.93
+2006-09-25,36.29,36.49,36.05,36.37,6484300,31.85
+2006-09-22,36.28,36.28,35.91,36.01,3550400,31.53
+2006-09-21,36.41,36.49,35.88,36.10,6262000,31.61
+2006-09-20,36.00,36.40,36.00,36.30,7031200,31.79
+2006-09-19,35.85,35.98,35.63,35.97,4750900,31.50
+2006-09-18,35.77,35.98,35.45,35.78,7045800,31.33
+2006-09-15,35.92,36.02,35.72,35.87,12860300,31.41
+2006-09-14,35.48,35.69,35.26,35.64,7104900,31.21
+2006-09-13,35.33,35.54,35.14,35.48,6318700,31.07
+2006-09-12,35.19,35.45,35.04,35.34,8839300,30.95
+2006-09-11,35.10,35.11,34.21,35.04,5197800,30.68
+2006-09-08,35.10,35.10,34.51,34.98,6596700,30.63
+2006-09-07,35.04,35.14,34.57,34.67,6723800,30.36
+2006-09-06,34.83,35.24,34.70,35.04,8283200,30.68
+2006-09-05,34.86,35.04,34.75,34.83,6165500,30.50
+2006-09-01,34.88,34.90,34.64,34.82,6150900,30.49
+2006-08-31,34.89,34.90,34.69,34.75,11055800,30.43
+2006-08-30,34.78,35.00,34.69,34.69,5045600,30.38
+2006-08-29,35.13,35.13,34.62,34.85,6449700,30.52
+2006-08-28,35.00,35.22,34.89,35.12,4224000,30.75
+2006-08-25,35.10,35.21,34.79,34.90,4387700,30.56
+2006-08-24,35.00,35.24,34.97,35.21,7025200,30.83
+2006-08-23,34.89,34.97,34.58,34.91,7197400,30.57
+2006-08-22,35.32,35.32,34.87,34.88,8289800,30.54
+2006-08-21,35.12,35.29,35.01,35.21,6733700,30.83
+2006-08-18,35.34,35.77,35.00,35.14,6990000,30.77
+2006-08-17,35.34,35.39,35.06,35.25,5339700,30.87
+2006-08-16,35.30,35.38,35.08,35.23,7873400,30.85
+2006-08-15,35.84,35.85,34.95,34.97,8049500,30.62
+2006-08-14,35.54,35.59,34.50,34.65,6539400,30.34
+2006-08-11,69.12,69.68,68.95,69.59,6047800,30.47
+2006-08-10,69.50,69.51,68.60,69.45,13050800,30.41
+2006-08-09,71.62,71.86,69.50,69.73,15922800,30.53
+2006-08-08,72.39,72.68,71.15,71.47,12422400,31.29
+2006-08-07,73.00,73.01,72.16,72.38,7244000,31.69
+2006-08-04,73.18,73.78,72.82,73.00,10971600,31.96
+2006-08-03,72.40,72.86,72.01,72.65,9832400,31.81
+2006-08-02,72.11,72.67,71.67,72.40,9775200,31.70
+2006-08-01,72.31,72.68,71.76,72.54,7252400,31.51
+2006-07-31,71.96,72.56,71.84,72.34,11020400,31.43
+2006-07-28,70.70,72.58,70.70,72.41,14244400,31.46
+2006-07-27,71.06,71.25,69.94,70.07,9789400,30.44
+2006-07-26,70.48,71.08,70.35,70.86,9591400,30.78
+2006-07-25,70.52,70.90,70.19,70.70,9140800,30.71
+2006-07-24,71.23,71.51,70.69,70.87,9715800,30.79
+2006-07-21,70.50,71.65,70.50,71.19,18395400,30.93
+2006-07-20,70.97,71.99,70.79,70.79,15528000,30.75
+2006-07-19,68.80,70.90,68.60,70.83,23302400,30.77
+2006-07-18,68.05,68.87,67.85,68.25,11284600,29.65
+2006-07-17,67.78,68.95,67.75,68.55,9472000,29.78
+2006-07-14,67.99,68.14,67.50,67.77,7958800,29.44
+2006-07-13,67.81,68.52,67.78,67.99,12563400,29.54
+2006-07-12,68.85,69.14,68.03,68.08,10465800,29.58
+2006-07-11,68.20,68.87,67.77,68.85,7012400,29.91
+2006-07-10,68.35,68.52,68.17,68.33,4874200,29.69
+2006-07-07,67.54,68.51,67.30,68.11,9838000,29.59
+2006-07-06,66.94,67.52,66.91,67.50,6018600,29.32
+2006-07-05,67.30,67.31,66.71,66.88,6975600,29.06
+2006-07-03,67.11,67.48,66.91,67.44,2963400,29.30
+2006-06-30,67.42,67.92,67.06,67.08,7969400,29.14
+2006-06-29,66.25,67.78,65.26,67.40,9938800,29.28
+2006-06-28,65.94,66.52,65.75,66.25,11937000,28.78
+2006-06-27,65.80,65.80,65.14,65.14,8223400,28.30
+2006-06-26,65.60,65.98,65.27,65.85,7111000,28.61
+2006-06-23,65.91,65.92,65.24,65.51,10360000,28.46
+2006-06-22,66.27,66.55,66.05,66.41,6289000,28.85
+2006-06-21,66.48,67.24,66.46,66.64,7764800,28.95
+2006-06-20,66.17,66.90,66.17,66.48,7897200,28.88
+2006-06-19,66.85,67.10,66.22,66.46,7249400,28.87
+2006-06-16,66.57,66.92,66.20,66.65,11961200,28.96
+2006-06-15,66.59,67.09,66.00,66.92,13550800,29.07
+2006-06-14,67.01,67.17,65.35,66.53,15514400,28.90
+2006-06-13,68.89,68.90,66.75,67.07,18554200,29.14
+2006-06-12,69.12,69.71,68.62,69.21,8986000,30.07
+2006-06-09,69.52,69.69,68.70,69.12,9589400,30.03
+2006-06-08,67.80,69.33,67.50,69.27,16089400,30.09
+2006-06-07,67.69,69.05,67.67,68.23,12921000,29.64
+2006-06-06,67.43,67.71,66.67,67.65,10172200,29.39
+2006-06-05,67.89,68.24,67.30,67.34,7216600,29.26
+2006-06-02,67.89,68.31,67.68,68.14,11030600,29.60
+2006-06-01,66.50,67.70,66.37,67.66,11070400,29.39
+2006-05-31,66.54,66.74,65.78,66.37,14804400,28.83
+2006-05-30,66.81,66.97,66.18,66.25,8249600,28.78
+2006-05-26,67.47,67.50,66.85,67.25,7154800,29.22
+2006-05-25,67.49,67.49,66.50,67.09,7225400,29.15
+2006-05-24,66.70,67.58,66.57,67.00,13867600,29.11
+2006-05-23,67.02,67.68,66.74,66.89,9861800,29.06
+2006-05-22,66.06,67.25,66.00,66.64,11066200,28.95
+2006-05-19,65.71,66.44,65.71,66.06,11928600,28.70
+2006-05-18,66.22,66.50,65.67,65.67,10211200,28.53
+2006-05-17,67.55,67.90,66.15,66.47,10174000,28.88
+2006-05-16,67.75,68.12,67.46,67.92,5938800,29.51
+2006-05-15,67.20,68.00,67.17,67.66,9386200,29.39
+2006-05-12,67.50,67.88,67.07,67.16,7781200,29.18
+2006-05-11,67.82,67.94,67.03,67.48,7774600,29.32
+2006-05-10,68.39,68.61,67.65,67.95,7143800,29.52
+2006-05-09,68.29,68.62,68.20,68.30,5520200,29.67
+2006-05-08,68.72,69.24,68.20,68.39,6428800,29.71
+2006-05-05,68.48,68.96,68.38,68.87,7290600,29.92
+2006-05-04,67.60,68.27,67.60,68.18,7822400,29.62
+2006-05-03,67.37,67.56,66.96,67.35,6397400,29.26
+2006-05-02,68.07,68.32,67.67,67.89,9664400,29.27
+2006-05-01,68.85,68.85,67.86,68.00,13684800,29.32
+2006-04-28,67.01,69.11,66.85,68.69,17036400,29.61
+2006-04-27,65.40,67.57,65.32,67.17,14258200,28.96
+2006-04-26,65.15,65.62,65.15,65.60,8547800,28.28
+2006-04-25,65.00,65.25,64.78,65.09,9045600,28.06
+2006-04-24,65.03,65.32,64.72,65.10,5664800,28.07
+2006-04-21,65.44,65.45,64.70,65.03,7587400,28.04
+2006-04-20,64.70,65.43,64.61,65.03,7559400,28.04
+2006-04-19,65.06,65.06,64.58,64.73,6701600,27.91
+2006-04-18,64.21,65.18,63.80,65.06,10444200,28.05
+2006-04-17,64.50,64.90,64.15,64.46,6532600,27.79
+2006-04-13,64.39,64.77,64.18,64.65,5030000,27.87
+2006-04-12,64.50,64.66,64.13,64.39,4091200,27.76
+2006-04-11,64.58,64.75,64.22,64.38,6077400,27.75
+2006-04-10,64.54,64.97,64.32,64.41,4753800,27.77
+2006-04-07,64.94,65.25,64.06,64.37,6489800,27.75
+2006-04-06,64.86,65.00,64.53,64.94,4383200,28.00
+2006-04-05,65.02,65.42,64.87,65.13,6983200,28.08
+2006-04-04,64.33,65.26,64.26,64.87,7475600,27.97
+2006-04-03,63.98,64.70,63.92,64.33,8248200,27.73
+2006-03-31,64.28,64.42,63.77,63.87,7081600,27.54
+2006-03-30,64.20,64.50,63.89,64.13,7766800,27.65
+2006-03-29,63.98,64.58,63.70,64.20,8398400,27.68
+2006-03-28,64.87,64.87,63.85,64.06,12745600,27.62
+2006-03-27,64.65,65.04,64.65,64.93,4370400,27.99
+2006-03-24,64.83,65.09,64.65,64.98,5661600,28.01
+2006-03-23,65.20,65.23,64.63,64.97,5277400,28.01
+2006-03-22,64.00,65.51,64.00,65.37,7438200,28.18
+2006-03-21,65.20,65.42,64.69,64.88,8162200,27.97
+2006-03-20,65.08,65.27,64.80,65.13,3767200,28.08
+2006-03-17,65.29,65.32,64.95,65.06,9776600,28.05
+2006-03-16,65.00,65.37,64.70,64.94,6533800,28.00
+2006-03-15,64.75,64.99,64.44,64.90,5446200,27.98
+2006-03-14,64.24,65.00,64.18,64.92,9241000,27.99
+2006-03-13,64.26,64.62,64.16,64.36,5802800,27.75
+2006-03-10,63.90,64.41,63.70,64.25,6338800,27.70
+2006-03-09,64.35,64.56,63.80,63.91,5337200,27.55
+2006-03-08,64.30,64.83,63.87,64.41,6629200,27.77
+2006-03-07,63.72,64.62,63.45,64.49,10496800,27.80
+2006-03-06,63.69,63.89,63.41,63.72,7712200,27.47
+2006-03-03,63.70,64.20,63.42,63.82,6991800,27.51
+2006-03-02,64.42,64.43,63.55,63.84,7875800,27.52
+2006-03-01,64.45,64.78,64.31,64.69,8469600,27.89
+2006-02-28,64.34,64.54,63.77,64.20,9832000,27.68
+2006-02-27,64.56,64.94,64.35,64.49,6128800,27.80
+2006-02-24,64.64,64.83,64.32,64.57,7995600,27.84
+2006-02-23,64.30,64.80,63.72,64.39,8148800,27.76
+2006-02-22,63.80,64.60,63.71,64.39,8381400,27.76
+2006-02-21,63.80,63.84,63.09,63.51,6424800,27.38
+2006-02-17,63.96,64.04,63.38,63.61,6829000,27.42
+2006-02-16,63.35,64.00,63.01,63.95,8282600,27.57
+2006-02-15,62.65,63.49,62.63,63.49,10144800,27.37
+2006-02-14,61.90,63.17,61.78,62.65,8263600,27.01
+2006-02-13,61.55,61.75,61.20,61.65,5401400,26.58
+2006-02-10,61.27,61.94,61.14,61.73,6501200,26.61
+2006-02-09,61.21,61.63,61.01,61.23,7052600,26.40
+2006-02-08,61.00,61.45,60.79,61.33,5924400,26.44
+2006-02-07,61.00,61.36,60.90,61.13,8095000,26.35
+2006-02-06,60.85,61.20,60.67,61.05,7290000,26.32
+2006-02-03,60.85,61.44,60.62,61.04,7532400,26.32
+2006-02-02,61.65,61.79,61.20,61.30,9830600,26.43
+2006-02-01,61.90,61.97,61.50,61.84,8224200,26.66
+2006-01-31,62.25,62.59,62.21,62.36,11763400,26.66
+2006-01-30,62.70,62.73,62.30,62.47,5756400,26.71
+2006-01-27,62.57,63.20,62.07,62.70,7640000,26.81
+2006-01-26,62.48,63.00,62.37,62.57,8598000,26.75
+2006-01-25,61.67,62.13,61.46,62.00,8580800,26.51
+2006-01-24,61.65,61.95,61.32,61.59,8232000,26.33
+2006-01-23,61.51,61.94,61.50,61.61,7047400,26.34
+2006-01-20,62.62,62.62,61.50,61.50,18166000,26.29
+2006-01-19,63.61,63.64,62.54,62.61,8713400,26.77
+2006-01-18,62.61,63.69,62.60,63.60,10780800,27.19
+2006-01-17,62.92,63.15,62.40,62.60,10690400,26.76
+2006-01-13,63.10,63.59,63.02,63.25,6365600,27.04
+2006-01-12,63.41,63.58,62.86,62.89,10763600,26.89
+2006-01-11,63.30,63.79,63.15,63.63,8047000,27.20
+2006-01-10,63.10,63.37,62.89,63.30,7157800,27.06
+2006-01-09,63.35,63.65,63.11,63.35,5619600,27.08
+2006-01-06,63.16,63.55,62.77,63.36,8403800,27.09
+2006-01-05,63.00,63.11,62.62,62.99,10158000,26.93
+2006-01-04,63.60,63.64,62.73,63.06,10870000,26.96
+2006-01-03,63.20,63.95,62.39,63.80,11016400,27.28
+2005-12-30,62.83,63.07,62.43,62.83,5242800,26.86
+2005-12-29,63.17,63.46,63.00,63.06,4514600,26.96
+2005-12-28,63.61,63.76,63.12,63.15,5146000,27.00
+2005-12-27,64.04,64.32,63.46,63.60,4331800,27.19
+2005-12-23,64.12,64.15,63.87,64.03,3630400,27.37
+2005-12-22,63.73,63.98,63.41,63.98,5297400,27.35
+2005-12-21,63.85,64.20,63.41,63.68,8066200,27.22
+2005-12-20,63.45,63.60,63.25,63.41,5788000,27.11
+2005-12-19,63.75,64.21,63.53,63.65,7165600,27.21
+2005-12-16,64.09,64.48,63.71,63.75,12464800,27.25
+2005-12-15,64.01,64.13,63.61,63.71,7543200,27.24
+2005-12-14,63.44,64.08,63.37,64.02,9934400,27.37
+2005-12-13,62.23,63.61,62.20,63.20,7883800,27.02
+2005-12-12,62.61,62.79,62.10,62.35,6328200,26.66
+2005-12-09,62.33,63.02,62.12,62.61,6037600,26.77
+2005-12-08,62.59,62.96,61.95,62.20,8687800,26.59
+2005-12-07,62.90,63.00,62.04,62.50,7394800,26.72
+2005-12-06,63.62,63.74,62.86,62.94,9467800,26.91
+2005-12-05,62.80,63.15,62.40,63.12,5347400,26.98
+2005-12-02,63.00,63.10,62.60,62.80,5053600,26.85
+2005-12-01,63.40,63.50,62.84,62.93,7817800,26.90
+2005-11-30,63.87,63.90,62.60,62.85,12234400,26.87
+2005-11-29,64.15,64.29,63.81,63.84,9595800,27.29
+2005-11-28,64.34,64.54,63.78,63.78,10322600,27.27
+2005-11-25,64.26,64.34,64.02,64.34,2334400,27.51
+2005-11-23,63.65,64.70,63.55,64.26,9218600,27.47
+2005-11-22,62.85,63.89,62.85,63.83,11893000,27.29
+2005-11-21,62.38,63.25,62.32,63.21,11281200,27.02
+2005-11-18,62.40,62.73,61.91,62.51,12561400,26.72
+2005-11-17,60.95,62.43,60.95,62.39,9780400,26.67
+2005-11-16,61.51,61.90,60.81,60.99,9411800,26.07
+2005-11-15,62.43,62.48,61.20,61.51,10838600,26.30
+2005-11-14,62.08,62.48,61.95,62.39,10287200,26.67
+2005-11-11,61.55,62.18,61.25,62.15,12150800,26.57
+2005-11-10,60.44,61.59,60.42,61.45,10906600,26.27
+2005-11-09,60.13,60.69,60.08,60.43,6741000,25.83
+2005-11-08,59.99,60.20,59.85,60.16,6620800,25.72
+2005-11-07,60.01,60.40,59.91,60.29,6431000,25.77
+2005-11-04,59.75,59.79,59.46,59.72,8273000,25.53
+2005-11-03,59.55,59.96,59.27,59.50,10389800,25.44
+2005-11-02,59.40,60.09,59.37,59.63,8252000,25.49
+2005-11-01,60.02,60.18,59.69,59.89,11941200,25.38
+2005-10-31,60.65,60.66,60.01,60.20,13614800,25.51
+2005-10-28,59.69,60.66,59.65,60.66,10868000,25.71
+2005-10-27,59.65,60.06,59.59,59.59,9985600,25.25
+2005-10-26,59.72,59.97,59.62,59.73,7888200,25.31
+2005-10-25,59.71,60.00,59.61,59.87,7473800,25.37
+2005-10-24,59.60,59.98,59.50,59.98,9054600,25.42
+2005-10-21,59.60,59.88,58.91,59.16,15356400,25.07
+2005-10-20,59.70,59.79,58.86,59.12,12349200,25.06
+2005-10-19,58.55,59.83,58.50,59.70,9381600,25.30
+2005-10-18,59.14,59.37,58.80,58.90,10685200,24.96
+2005-10-17,59.10,59.36,58.71,59.14,7193200,25.06
+2005-10-14,58.83,59.22,58.64,58.98,7975400,25.00
+2005-10-13,57.68,58.75,57.66,58.54,8234600,24.81
+2005-10-12,57.85,58.37,57.62,57.88,9155000,24.53
+2005-10-11,57.90,58.22,57.76,57.87,9535400,24.53
+2005-10-10,58.52,58.56,57.83,57.85,10048000,24.52
+2005-10-07,58.86,59.06,58.31,58.57,7177000,24.82
+2005-10-06,57.70,58.56,57.65,58.25,9648200,24.69
+2005-10-05,57.78,58.25,57.72,57.82,9008800,24.50
+2005-10-04,58.46,58.90,57.74,57.78,9730600,24.49
+2005-10-03,58.50,58.68,58.15,58.45,7618000,24.77
+2005-09-30,58.82,58.84,58.41,58.57,8148000,24.82
+2005-09-29,58.10,59.13,58.00,59.01,10643600,25.01
+2005-09-28,58.60,58.89,58.12,58.12,9702000,24.63
+2005-09-27,58.70,58.87,58.52,58.58,10178600,24.83
+2005-09-26,59.17,59.30,58.52,58.63,7148800,24.85
+2005-09-23,58.81,59.22,58.67,58.97,6879000,24.99
+2005-09-22,58.10,58.94,58.08,58.80,12277000,24.92
+2005-09-21,58.84,59.10,58.40,58.41,14770400,24.75
+2005-09-20,59.63,59.98,59.13,59.23,11905000,25.10
+2005-09-19,59.80,59.81,59.43,59.60,7762200,25.26
+2005-09-16,59.01,59.98,58.98,59.97,20939000,25.42
+2005-09-15,58.60,58.83,58.40,58.61,15864800,24.84
+2005-09-14,59.60,59.79,59.17,59.19,10502400,25.08
+2005-09-13,59.70,59.85,59.30,59.60,10214000,25.26
+2005-09-12,59.90,59.94,59.50,59.80,8940400,25.34
+2005-09-09,59.80,59.99,59.74,59.82,13154600,25.35
+2005-09-08,59.30,59.86,59.25,59.80,8651200,25.34
+2005-09-07,60.24,60.24,59.85,60.07,5596000,25.46
+2005-09-06,59.63,60.25,59.52,60.24,5899800,25.53
+2005-09-02,60.00,60.01,59.29,59.29,5735200,25.13
+2005-09-01,59.62,60.23,59.03,59.73,11171000,25.31
+2005-08-31,59.01,59.64,58.63,59.62,9824800,25.27
+2005-08-30,59.28,59.28,58.66,58.79,9986200,24.92
+2005-08-29,58.44,59.31,58.20,59.28,9488200,25.12
+2005-08-26,59.57,59.95,58.78,58.79,10717000,24.92
+2005-08-25,59.50,59.68,59.28,59.57,5754400,25.25
+2005-08-24,60.00,60.10,59.48,59.48,10031200,25.21
+2005-08-23,60.60,60.65,59.95,60.05,8539400,25.45
+2005-08-22,60.82,61.23,60.50,60.67,6036200,25.71
+2005-08-19,60.63,60.87,60.49,60.63,5422400,25.70
+2005-08-18,60.02,60.44,59.93,60.34,5449800,25.57
+2005-08-17,59.96,60.23,59.79,60.01,6829800,25.43
+2005-08-16,60.80,60.92,59.96,59.96,6524000,25.41
+2005-08-15,60.17,60.85,60.05,60.74,6040200,25.74
+2005-08-12,60.33,60.45,60.00,60.17,4704200,25.50
+2005-08-11,60.31,60.58,60.23,60.46,6420800,25.62
+2005-08-10,60.48,60.96,60.09,60.31,8688600,25.56
+2005-08-09,60.47,60.58,60.28,60.44,7410400,25.61
+2005-08-08,60.38,60.54,60.00,60.36,4739600,25.58
+2005-08-05,60.82,60.83,60.19,60.37,7680200,25.59
+2005-08-04,61.25,61.25,60.77,60.96,6358400,25.84
+2005-08-03,61.20,61.34,60.95,61.25,5798000,25.96
+2005-08-02,61.54,61.91,61.45,61.72,5580400,25.94
+2005-08-01,61.45,61.74,61.40,61.54,4878200,25.86
+2005-07-29,61.85,62.02,61.29,61.34,7598000,25.78
+2005-07-28,61.85,62.18,61.77,61.94,5843200,26.03
+2005-07-27,62.01,62.07,61.60,61.80,5821400,25.97
+2005-07-26,61.98,62.30,61.69,62.00,6649800,26.05
+2005-07-25,61.65,62.08,61.63,61.84,6154000,25.99
+2005-07-22,61.62,61.85,61.12,61.75,7391200,25.95
+2005-07-21,61.99,62.07,61.39,61.78,7499200,25.96
+2005-07-20,61.73,62.47,61.58,62.21,7015600,26.14
+2005-07-19,62.20,62.30,61.64,61.83,10659200,25.98
+2005-07-18,62.84,62.84,61.95,61.99,7942600,26.05
+2005-07-15,62.60,62.87,62.22,62.87,7989400,26.42
+2005-07-14,61.90,62.48,61.73,62.47,9578600,26.25
+2005-07-13,61.55,61.97,61.49,61.73,5686800,25.94
+2005-07-12,61.70,61.87,61.32,61.55,7835400,25.87
+2005-07-11,61.37,61.80,61.24,61.73,7286600,25.94
+2005-07-08,60.63,61.37,60.63,61.27,8564600,25.75
+2005-07-07,60.70,60.76,60.25,60.64,10395800,25.48
+2005-07-06,61.08,61.24,60.81,60.84,7746600,25.57
+2005-07-05,61.17,61.50,61.02,61.20,5957800,25.72
+2005-07-01,61.80,61.92,61.03,61.27,6923400,25.75
+2005-06-30,62.00,62.15,61.35,61.58,12656800,25.88
+2005-06-29,61.91,62.12,61.68,61.94,9936400,26.03
+2005-06-28,60.76,61.49,60.58,61.34,5376800,25.78
+2005-06-27,60.67,60.99,60.54,60.60,5039000,25.47
+2005-06-24,60.83,61.00,60.00,60.72,8934600,25.52
+2005-06-23,61.68,61.74,61.01,61.01,6583200,25.64
+2005-06-22,61.80,62.07,61.71,61.71,6314600,25.93
+2005-06-21,61.66,61.74,61.32,61.49,4980600,25.84
+2005-06-20,61.50,61.88,61.26,61.66,5869400,25.91
+2005-06-17,62.04,62.04,61.42,61.59,9063600,25.88
+2005-06-16,61.32,61.49,61.10,61.45,4433200,25.82
+2005-06-15,61.21,61.36,61.06,61.35,5105600,25.78
+2005-06-14,61.00,61.29,60.89,61.15,5180000,25.70
+2005-06-13,61.18,61.50,60.84,61.10,4074200,25.68
+2005-06-10,61.45,62.22,60.92,61.31,4914000,25.76
+2005-06-09,61.50,61.63,61.28,61.33,5360200,25.77
+2005-06-08,61.68,61.83,61.35,61.50,6303000,25.84
+2005-06-07,61.69,62.10,61.34,61.37,5839800,25.79
+2005-06-06,61.27,61.52,61.12,61.44,4051600,25.82
+2005-06-03,61.58,61.61,61.16,61.35,6123000,25.78
+2005-06-02,61.72,61.73,61.45,61.53,7398200,25.86
+2005-06-01,60.55,61.61,60.50,61.50,9600200,25.84
+2005-05-31,60.72,60.80,60.41,60.41,7182800,25.39
+2005-05-27,60.85,60.92,60.70,60.79,5001400,25.55
+2005-05-26,60.99,61.06,60.74,60.94,4074200,25.61
+2005-05-25,60.80,60.94,60.50,60.89,4333400,25.59
+2005-05-24,61.15,61.50,60.74,61.03,6047600,25.65
+2005-05-23,61.40,61.80,61.29,61.40,6383600,25.80
+2005-05-20,61.37,61.49,60.94,61.33,7065400,25.77
+2005-05-19,61.22,61.29,60.84,61.28,5630600,25.75
+2005-05-18,60.86,61.07,60.71,60.97,8407200,25.62
+2005-05-17,59.80,60.50,59.65,60.46,6099600,25.41
+2005-05-16,59.35,60.25,59.25,60.01,7479200,25.22
+2005-05-13,59.48,59.85,59.00,59.25,7528000,24.90
+2005-05-12,60.23,60.45,59.68,59.82,5820200,25.14
+2005-05-11,59.68,60.22,59.49,60.05,5759800,25.24
+2005-05-10,59.90,60.19,59.63,59.72,6476600,25.10
+2005-05-09,59.77,60.40,59.64,60.22,6331200,25.31
+2005-05-06,60.26,60.31,59.70,59.76,7046600,25.11
+2005-05-05,60.55,60.80,59.81,60.25,6642000,25.32
+2005-05-04,59.82,60.71,59.70,60.67,8421000,25.50
+2005-05-03,60.46,60.81,60.09,60.29,8389200,25.13
+2005-05-02,60.08,60.67,60.01,60.40,10383600,25.18
+2005-04-29,59.62,59.97,59.18,59.94,9182000,24.99
+2005-04-28,59.52,60.07,59.25,59.54,8910800,24.82
+2005-04-27,58.76,59.75,58.47,59.51,8934400,24.81
+2005-04-26,59.15,59.54,58.73,58.79,6901200,24.51
+2005-04-25,58.90,59.28,58.76,59.15,6318800,24.66
+2005-04-22,58.52,59.04,58.14,58.67,6322400,24.46
+2005-04-21,58.50,58.69,57.77,58.67,10482400,24.46
+2005-04-20,58.73,59.10,58.12,58.15,9099200,24.24
+2005-04-19,59.50,59.59,58.93,58.93,10071000,24.57
+2005-04-18,59.20,60.05,59.20,59.51,11165000,24.81
+2005-04-15,59.85,60.04,59.13,59.13,9987200,24.65
+2005-04-14,60.42,60.42,59.74,59.85,8100800,24.95
+2005-04-13,60.74,60.88,60.08,60.22,8400000,25.10
+2005-04-12,59.80,60.90,59.74,60.63,9482200,25.28
+2005-04-11,59.93,60.13,59.74,60.00,5838200,25.01
+2005-04-08,60.13,60.15,59.56,59.56,7322600,24.83
+2005-04-07,59.74,60.29,59.66,59.88,6693600,24.96
+2005-04-06,59.78,60.10,59.70,59.74,6572400,24.90
+2005-04-05,59.84,60.05,59.66,59.68,5439400,24.88
+2005-04-04,59.54,59.94,59.20,59.84,9716000,24.95
+2005-04-01,60.15,60.27,59.26,59.43,10740000,24.78
+2005-03-31,59.95,60.35,59.79,59.80,8826400,24.93
+2005-03-30,58.97,59.78,58.97,59.70,7839000,24.89
+2005-03-29,58.88,59.40,58.75,58.93,6835400,24.57
+2005-03-28,58.60,59.25,58.60,58.87,6785400,24.54
+2005-03-24,58.73,59.20,58.39,58.39,6903800,24.34
+2005-03-23,58.30,59.03,58.15,58.74,9915800,24.49
+2005-03-22,59.32,59.68,58.38,58.38,10154400,24.34
+2005-03-21,59.38,59.52,59.00,59.19,7827200,24.68
+2005-03-18,59.90,59.94,59.05,59.38,15738800,24.75
+2005-03-17,59.30,59.90,59.27,59.60,6721000,24.85
+2005-03-16,59.70,59.91,59.46,59.53,8023800,24.82
+2005-03-15,60.45,60.66,59.92,59.98,6888400,25.00
+2005-03-14,59.80,60.27,59.77,60.10,7924200,25.05
+2005-03-11,60.35,60.50,59.59,59.80,6568800,24.93
+2005-03-10,59.86,60.48,59.84,60.21,6687600,25.10
+2005-03-09,60.38,60.48,59.69,59.74,8224600,24.90
+2005-03-08,60.53,60.93,60.33,60.79,6662000,25.34
+2005-03-07,60.50,61.12,60.47,60.73,6901600,25.32
+2005-03-04,59.95,60.61,59.76,60.50,7183200,25.22
+2005-03-03,59.80,59.97,59.41,59.41,7258600,24.77
+2005-03-02,59.75,60.04,59.50,59.50,8147600,24.80
+2005-03-01,59.65,60.19,59.65,59.85,7323600,24.95
+2005-02-28,59.70,59.92,59.19,59.38,10207800,24.75
+2005-02-25,59.70,60.15,59.47,59.90,6639200,24.97
+2005-02-24,59.93,59.99,59.48,59.69,11462600,24.88
+2005-02-23,59.25,59.60,59.11,59.49,10419800,24.80
+2005-02-22,59.70,59.87,58.78,58.83,10694800,24.53
+2005-02-18,60.45,60.49,59.72,59.81,8970000,24.93
+2005-02-17,60.70,60.84,60.40,60.40,5904000,25.18
+2005-02-16,61.20,61.22,60.70,60.76,6526800,25.33
+2005-02-15,61.50,61.58,61.24,61.30,7888200,25.56
+2005-02-14,60.98,61.31,60.94,61.31,6347800,25.56
+2005-02-11,60.55,60.69,60.22,60.30,9075200,25.14
+2005-02-10,61.15,61.30,60.41,60.43,8304000,25.19
+2005-02-09,61.55,61.58,60.91,60.91,5659000,25.39
+2005-02-08,61.99,61.99,61.27,61.44,7216800,25.61
+2005-02-07,61.00,61.54,60.55,61.42,7077800,25.61
+2005-02-04,61.10,61.11,60.58,60.98,5937600,25.42
+2005-02-03,60.65,61.05,60.53,61.05,5671600,25.45
+2005-02-02,61.25,61.25,60.54,60.78,8393000,25.34
+2005-02-01,61.55,62.18,61.37,61.80,8031800,25.56
+2005-01-31,61.06,61.40,60.91,61.30,6569800,25.36
+2005-01-28,60.39,60.85,60.21,60.52,6079000,25.03
+2005-01-27,60.47,60.97,60.19,60.43,6116000,25.00
+2005-01-26,60.50,61.08,60.46,60.87,7278400,25.18
+2005-01-25,59.95,60.48,59.95,60.33,7470600,24.96
+2005-01-24,60.12,60.60,59.80,59.95,7968800,24.80
+2005-01-21,60.41,60.58,60.01,60.12,6870600,24.87
+2005-01-20,60.44,60.80,60.31,60.54,6901800,25.04
+2005-01-19,61.40,61.49,60.96,61.00,6215400,25.23
+2005-01-18,60.15,61.51,60.10,61.46,10051000,25.42
+2005-01-14,60.63,60.85,60.32,60.69,10155000,25.10
+2005-01-13,61.20,61.41,60.46,60.64,10710000,25.08
+2005-01-12,61.87,61.95,61.10,61.18,11469200,25.31
+2005-01-11,62.05,62.18,61.70,62.01,7490800,25.65
+2005-01-10,62.05,62.45,61.65,62.13,7685200,25.70
+2005-01-07,62.34,62.56,62.06,62.17,6573200,25.72
+2005-01-06,62.10,62.30,61.80,62.25,8887600,25.75
+2005-01-05,62.08,62.75,61.95,62.03,7694600,25.66
+2005-01-04,61.95,62.50,61.77,61.96,9241400,25.63
+2005-01-03,62.23,62.33,61.75,61.91,8168200,25.61
+2004-12-31,62.26,62.47,62.15,62.15,2721400,25.71
+2004-12-30,62.48,62.60,62.20,62.20,3413200,25.73
+2004-12-29,62.40,62.65,62.16,62.40,3506400,25.81
+2004-12-28,62.40,62.69,62.32,62.58,3614000,25.89
+2004-12-27,62.60,62.82,62.31,62.31,4545400,25.77
+2004-12-23,62.35,62.72,62.30,62.41,4441000,25.82
+2004-12-22,62.07,62.40,61.85,62.29,7197800,25.77
+2004-12-21,62.06,62.39,61.91,62.20,7022200,25.73
+2004-12-20,62.35,62.38,61.95,62.08,6759200,25.68
+2004-12-17,62.00,62.56,61.89,62.00,13108000,25.65
+2004-12-16,62.53,62.84,62.11,62.76,11531400,25.96
+2004-12-15,62.93,63.10,62.45,62.53,7763800,25.87
+2004-12-14,63.25,63.30,62.91,62.95,5706600,26.04
+2004-12-13,63.10,63.38,63.04,63.25,6795600,26.16
+2004-12-10,64.04,64.04,62.58,63.02,5739200,26.07
+2004-12-09,62.20,62.98,62.10,62.96,7549000,26.04
+2004-12-08,62.25,62.59,61.99,62.42,7434000,25.82
+2004-12-07,62.47,62.47,61.78,61.82,6421400,25.57
+2004-12-06,62.37,62.54,62.13,62.48,4943000,25.84
+2004-12-03,62.57,62.69,62.18,62.40,5045400,25.81
+2004-12-02,62.88,62.94,62.52,62.67,5129600,25.92
+2004-12-01,62.15,62.88,62.05,62.88,9401200,26.01
+2004-11-30,61.98,62.15,61.72,61.77,8465800,25.55
+2004-11-29,62.72,62.83,62.06,62.20,7622200,25.73
+2004-11-26,62.42,62.73,62.37,62.50,1774000,25.85
+2004-11-24,62.39,62.58,62.33,62.45,4962400,25.83
+2004-11-23,62.05,62.40,61.87,62.40,7367000,25.81
+2004-11-22,61.80,62.21,61.50,62.05,6130400,25.67
+2004-11-19,62.40,62.58,61.41,61.55,7879200,25.46
+2004-11-18,62.50,62.68,62.29,62.45,4514000,25.83
+2004-11-17,62.65,62.73,62.15,62.46,6291000,25.84
+2004-11-16,62.54,62.58,62.16,62.18,5777200,25.72
+2004-11-15,62.43,62.60,62.15,62.55,6858800,25.87
+2004-11-12,62.29,62.57,62.00,62.57,5939400,25.88
+2004-11-11,61.75,62.28,61.64,62.15,6919200,25.71
+2004-11-10,61.56,61.89,61.48,61.50,4833600,25.44
+2004-11-09,61.85,61.88,61.36,61.55,5036000,25.46
+2004-11-08,61.50,61.83,61.38,61.61,5946000,25.48
+2004-11-05,61.50,61.74,61.18,61.50,9630600,25.44
+2004-11-04,60.33,61.49,60.16,61.42,9776600,25.41
+2004-11-03,60.00,60.30,59.75,60.30,9490200,24.94
+2004-11-02,59.71,60.24,59.49,59.80,8276600,24.54
+2004-11-01,59.93,59.98,59.70,59.91,6785200,24.58
+2004-10-29,59.70,59.95,59.35,59.72,6797200,24.50
+2004-10-28,59.12,59.97,58.85,59.83,8527000,24.55
+2004-10-27,58.50,59.35,58.21,59.15,7275200,24.27
+2004-10-26,57.98,58.70,57.98,58.70,6989200,24.09
+2004-10-25,57.75,57.87,57.55,57.85,7155600,23.74
+2004-10-22,58.60,58.82,57.88,57.88,7261200,23.75
+2004-10-21,58.60,58.92,57.78,58.52,9433000,24.01
+2004-10-20,59.00,59.01,58.26,58.82,9220000,24.14
+2004-10-19,59.65,59.72,58.80,59.35,10124000,24.35
+2004-10-18,60.00,60.50,59.85,60.15,7029000,24.68
+2004-10-15,59.72,60.15,59.64,60.05,8162000,24.64
+2004-10-14,60.20,60.29,59.10,59.48,11385400,24.41
+2004-10-13,60.65,60.65,59.94,60.24,6339200,24.72
+2004-10-12,60.25,60.50,60.14,60.46,5274000,24.81
+2004-10-11,60.50,60.64,60.33,60.45,3050400,24.80
+2004-10-08,60.32,60.68,60.20,60.48,5289000,24.82
+2004-10-07,60.45,60.67,60.15,60.24,4187000,24.72
+2004-10-06,60.25,60.65,60.23,60.65,5235800,24.89
+2004-10-05,60.24,60.65,60.14,60.34,5706000,24.76
+2004-10-04,60.40,60.71,60.23,60.42,8433400,24.79
+2004-10-01,59.67,60.24,59.53,60.19,8296000,24.70
+2004-09-30,59.55,59.76,59.10,59.63,8665200,24.47
+2004-09-29,59.05,59.34,58.77,59.32,7159200,24.34
+2004-09-28,59.10,59.46,58.63,59.34,6589200,24.35
+2004-09-27,58.65,59.28,58.61,59.02,8448800,24.22
+2004-09-24,58.02,58.87,58.02,58.64,5944400,24.06
+2004-09-23,58.80,58.88,58.05,58.13,7255000,23.85
+2004-09-22,58.57,58.91,58.33,58.70,9074400,24.09
+2004-09-21,59.16,59.29,58.62,59.07,5512600,24.24
+2004-09-20,59.28,59.45,58.78,59.04,4437600,24.23
+2004-09-17,59.40,59.57,59.17,59.34,4705200,24.35
+2004-09-16,59.13,59.37,58.97,59.23,3803200,24.30
+2004-09-15,58.88,59.56,58.87,59.10,5384200,24.25
+2004-09-14,59.30,59.47,58.87,58.87,5136600,24.16
+2004-09-13,59.27,59.45,59.05,59.19,6076000,24.29
+2004-09-10,59.09,59.22,58.61,59.13,5215600,24.26
+2004-09-09,59.15,59.20,58.80,58.99,5227000,24.21
+2004-09-08,59.60,59.70,58.92,59.00,7577400,24.21
+2004-09-07,59.74,59.86,59.47,59.72,6942200,24.50
+2004-09-03,59.48,59.81,59.20,59.27,5437800,24.32
+2004-09-02,58.95,59.50,58.82,59.44,5853800,24.39
+2004-09-01,58.77,59.03,58.36,58.83,6109200,24.14
+2004-08-31,58.39,58.75,58.24,58.75,5632400,24.11
+2004-08-30,58.48,58.73,58.38,58.39,3788400,23.96
+2004-08-27,58.80,58.86,58.45,58.66,3820600,24.07
+2004-08-26,58.41,59.03,58.33,58.66,5945200,24.07
+2004-08-25,58.17,58.72,58.12,58.55,6052800,24.02
+2004-08-24,58.14,58.34,58.02,58.17,4428400,23.87
+2004-08-23,58.00,58.42,57.82,57.89,5378000,23.75
+2004-08-20,58.00,58.19,57.76,58.05,6390600,23.82
+2004-08-19,57.94,58.09,57.52,57.95,5589200,23.78
+2004-08-18,57.86,58.08,57.70,57.96,7171600,23.78
+2004-08-17,57.86,58.00,57.67,57.88,4968600,23.75
+2004-08-16,57.54,57.99,57.36,57.78,5742000,23.71
+2004-08-13,57.21,57.66,57.05,57.54,4730000,23.61
+2004-08-12,57.18,57.66,57.14,57.16,5312400,23.45
+2004-08-11,57.00,57.66,56.78,57.57,7909600,23.62
+2004-08-10,56.67,57.13,56.51,57.00,6003200,23.39
+2004-08-09,56.32,56.75,56.32,56.39,3747600,23.14
+2004-08-06,56.25,56.89,56.12,56.36,6861200,23.13
+2004-08-05,57.15,57.25,56.24,56.29,4978200,23.10
+2004-08-04,57.00,57.32,56.69,57.27,4578800,23.50
+2004-08-03,57.70,58.02,57.43,57.48,5360200,23.39
+2004-08-02,57.35,57.92,57.11,57.86,4417200,23.54
+2004-07-30,57.62,57.75,57.13,57.41,4319800,23.36
+2004-07-29,57.75,57.92,57.48,57.73,4770000,23.49
+2004-07-28,57.18,57.65,56.80,57.43,11086600,23.37
+2004-07-27,56.93,57.60,56.78,57.43,5767400,23.37
+2004-07-26,56.57,56.96,56.53,56.82,4780000,23.12
+2004-07-23,56.98,57.02,56.52,56.64,4856400,23.05
+2004-07-22,56.95,57.30,56.75,57.09,6238800,23.23
+2004-07-21,58.15,58.50,57.25,57.25,6557200,23.30
+2004-07-20,58.15,58.33,57.19,58.06,9717800,23.62
+2004-07-19,58.10,58.75,57.91,58.45,8440600,23.78
+2004-07-16,57.98,58.10,57.38,57.91,7385400,23.56
+2004-07-15,57.75,57.93,57.40,57.40,7250800,23.36
+2004-07-14,57.63,58.00,57.26,57.50,5591600,23.40
+2004-07-13,57.22,58.07,57.22,57.77,9360000,23.51
+2004-07-12,56.77,57.73,56.77,57.57,8098200,23.43
+2004-07-09,57.03,57.17,56.58,57.02,4247800,23.20
+2004-07-08,56.95,57.50,56.77,56.94,5526200,23.17
+2004-07-07,56.92,57.58,56.90,57.23,5369200,23.29
+2004-07-06,56.98,57.15,56.85,56.92,6609200,23.16
+2004-07-02,56.70,57.75,56.67,57.23,7302000,23.29
+2004-07-01,57.17,57.41,56.51,56.59,9435400,23.03
+2004-06-30,57.55,57.62,56.82,57.23,10297200,23.29
+2004-06-29,57.00,57.53,56.81,57.35,9438800,23.34
+2004-06-28,57.78,58.25,57.47,57.75,8043600,23.50
+2004-06-25,58.40,58.61,57.53,57.53,9109800,23.41
+2004-06-24,58.75,59.01,58.65,58.69,5938200,23.88
+2004-06-23,58.70,59.14,58.55,59.05,6696400,24.03
+2004-06-22,58.52,58.85,58.42,58.76,6935200,23.91
+2004-06-21,58.53,58.88,58.29,58.52,6777000,23.81
+2004-06-18,58.55,58.99,58.36,58.60,6649400,23.84
+2004-06-17,58.03,58.73,57.91,58.41,4553600,23.77
+2004-06-16,58.26,58.49,58.10,58.20,3873600,23.68
+2004-06-15,58.60,58.77,58.12,58.25,7573200,23.70
+2004-06-14,58.50,58.50,57.88,58.04,5563800,23.62
+2004-06-10,58.45,58.64,58.25,58.61,4057000,23.85
+2004-06-09,58.80,58.83,58.00,58.00,8827400,23.60
+2004-06-08,58.88,59.12,58.59,58.80,6064200,23.93
+2004-06-07,58.79,59.13,58.73,59.01,5949400,24.01
+2004-06-04,58.80,58.98,58.43,58.59,5023600,23.84
+2004-06-03,58.52,58.53,58.08,58.29,5910200,23.72
+2004-06-02,58.80,58.88,58.10,58.52,8642400,23.81
+2004-06-01,58.84,58.85,58.33,58.63,7136400,23.86
+2004-05-28,59.00,59.15,58.46,58.80,7927600,23.93
+2004-05-27,59.55,59.72,58.65,59.05,12676400,24.03
+2004-05-26,58.75,59.25,58.43,59.12,8815400,24.06
+2004-05-25,58.33,58.81,58.09,58.75,7672400,23.91
+2004-05-24,58.40,58.62,58.06,58.33,7335600,23.73
+2004-05-21,58.20,58.55,57.70,58.05,9670600,23.62
+2004-05-20,57.70,58.14,57.62,58.00,8893400,23.60
+2004-05-19,57.96,58.80,57.59,57.70,16055600,23.48
+2004-05-18,57.10,57.88,56.98,57.85,12647200,23.54
+2004-05-17,56.31,57.24,56.26,56.91,10223600,23.16
+2004-05-14,56.10,57.26,56.10,56.99,14996400,23.19
+2004-05-13,55.65,56.49,55.61,56.10,11970800,22.83
+2004-05-12,55.05,56.09,54.59,55.90,10987000,22.75
+2004-05-11,54.79,55.20,54.60,55.10,9078200,22.42
+2004-05-10,54.75,55.10,54.32,54.79,11726600,22.29
+2004-05-07,56.00,56.05,54.70,55.09,12484000,22.42
+2004-05-06,56.27,56.54,55.96,56.15,7010400,22.85
+2004-05-05,56.60,56.88,56.31,56.62,9762000,23.04
+2004-05-04,56.77,57.49,56.56,57.05,12521200,23.03
+2004-05-03,56.52,56.99,56.31,56.97,8294800,23.00
+2004-04-30,56.60,56.94,56.39,56.46,7787600,22.79
+2004-04-29,56.45,57.25,56.14,56.42,8325000,22.78
+2004-04-28,56.85,56.85,56.28,56.30,10569000,22.73
+2004-04-27,56.75,57.49,56.63,57.09,10814000,23.05
+2004-04-26,56.62,56.94,56.21,56.39,7256600,22.76
+2004-04-23,56.75,56.76,56.00,56.40,8337600,22.77
+2004-04-22,56.21,56.98,56.10,56.75,9568800,22.91
+2004-04-21,55.33,56.24,55.28,56.21,10267000,22.69
+2004-04-20,55.92,56.62,55.36,55.36,11589400,22.35
+2004-04-19,55.78,56.01,55.64,55.91,7029800,22.57
+2004-04-16,55.00,56.30,54.95,56.07,13420600,22.64
+2004-04-15,55.30,55.45,54.59,54.94,11567600,22.18
+2004-04-14,55.27,56.00,54.75,55.24,15814400,22.30
+2004-04-13,56.90,56.91,55.41,55.65,13803400,22.47
+2004-04-12,57.17,57.58,56.82,57.03,6158200,23.02
+2004-04-08,56.95,56.97,56.68,56.88,5838800,22.96
+2004-04-07,57.05,57.22,56.73,56.75,8556000,22.91
+2004-04-06,56.60,57.18,56.51,57.18,6654200,23.08
+2004-04-05,56.55,56.68,56.32,56.63,9280800,22.86
+2004-04-02,57.42,57.43,56.35,56.61,10338000,22.85
+2004-04-01,56.72,57.46,56.71,57.25,7028400,23.11
+2004-03-31,56.75,56.87,56.41,56.67,11330400,22.88
+2004-03-30,57.18,57.19,56.69,56.83,10068800,22.94
+2004-03-29,57.20,57.36,56.95,57.17,6838000,23.08
+2004-03-26,57.13,57.25,56.88,56.95,6393800,22.99
+2004-03-25,56.75,57.28,56.54,57.14,6925400,23.07
+2004-03-24,56.75,56.79,56.31,56.57,8322600,22.84
+2004-03-23,57.00,57.21,56.61,56.62,6730200,22.86
+2004-03-22,57.57,57.57,56.51,56.80,9654400,22.93
+2004-03-19,58.31,58.50,57.56,57.57,7688200,23.24
+2004-03-18,58.33,58.80,58.02,58.31,7002800,23.54
+2004-03-17,58.25,58.73,58.20,58.37,5768000,23.56
+2004-03-16,58.00,58.25,57.63,58.07,6649600,23.44
+2004-03-15,57.82,58.35,57.71,57.78,7935000,23.33
+2004-03-12,57.88,58.30,57.65,57.92,8047400,23.38
+2004-03-11,58.20,58.98,57.70,57.71,10775200,23.30
+2004-03-10,58.44,58.88,58.34,58.44,8683200,23.59
+2004-03-09,58.35,58.49,58.15,58.44,5969800,23.59
+2004-03-08,58.35,58.90,58.34,58.60,6900000,23.66
+2004-03-05,58.12,58.97,57.92,58.39,7519600,23.57
+2004-03-04,57.80,58.30,57.78,58.12,6447200,23.46
+2004-03-03,57.32,57.77,57.26,57.75,5293800,23.31
+2004-03-02,57.70,57.92,57.32,57.32,6699800,23.14
+2004-03-01,57.75,57.83,57.50,57.63,6058800,23.26
+2004-02-27,56.40,57.72,56.40,57.35,7829000,23.15
+2004-02-26,57.20,57.44,57.09,57.25,8698600,23.11
+2004-02-25,56.64,57.33,56.63,57.23,7902600,23.10
+2004-02-24,56.74,56.91,56.46,56.72,9742600,22.90
+2004-02-23,57.25,57.33,56.83,56.86,8201000,22.95
+2004-02-20,57.58,57.66,56.88,56.89,9448800,22.97
+2004-02-19,57.10,57.98,56.82,57.57,9603800,23.24
+2004-02-18,57.40,57.60,56.93,56.95,8460200,22.99
+2004-02-17,57.61,57.85,57.32,57.40,5892800,23.17
+2004-02-13,57.50,57.85,57.06,57.37,6506600,23.16
+2004-02-12,58.10,58.26,56.80,57.40,8569000,23.17
+2004-02-11,57.44,58.36,56.99,58.20,8056600,23.49
+2004-02-10,57.55,57.77,57.27,57.57,6998800,23.24
+2004-02-09,57.60,57.84,57.43,57.69,5014400,23.29
+2004-02-06,57.43,57.96,57.42,57.96,5921600,23.40
+2004-02-05,57.17,57.24,56.68,57.06,5446400,23.03
+2004-02-04,57.28,57.49,56.95,57.10,7239200,23.05
+2004-02-03,57.72,58.20,57.45,57.96,7382400,23.22
+2004-02-02,57.64,57.90,57.04,57.56,7022200,23.06
+2004-01-30,57.84,57.96,57.37,57.41,7398200,23.00
+2004-01-29,57.26,57.94,56.99,57.84,10798200,23.17
+2004-01-28,57.40,58.43,56.96,57.06,10035800,22.86
+2004-01-27,58.04,58.40,57.33,57.41,8306400,23.00
+2004-01-26,56.80,58.04,56.78,58.04,8958000,23.25
+2004-01-23,57.25,57.59,56.68,56.84,10300600,22.77
+2004-01-22,57.70,57.89,57.00,57.10,8899800,22.87
+2004-01-21,57.04,57.90,57.01,57.84,7570600,23.17
+2004-01-20,57.13,57.70,56.74,57.35,9566000,22.97
+2004-01-16,56.50,57.23,56.45,57.19,9213200,22.91
+2004-01-15,56.53,56.97,55.97,56.50,15305000,22.63
+2004-01-14,56.50,56.56,56.07,56.33,10535800,22.56
+2004-01-13,56.78,56.84,55.97,56.28,12016400,22.54
+2004-01-12,57.38,57.38,56.74,56.96,8059400,22.82
+2004-01-09,57.35,58.35,57.34,57.38,6712000,22.98
+2004-01-08,57.68,57.83,57.12,57.65,11367000,23.09
+2004-01-07,57.77,58.00,57.50,57.67,10670600,23.10
+2004-01-06,58.15,58.45,58.11,58.26,8381600,23.34
+2004-01-05,58.45,58.69,57.93,58.45,8846000,23.41
+2004-01-02,58.50,58.89,57.95,58.17,8243200,23.30
+2003-12-31,58.94,59.18,58.43,58.89,6413000,23.59
+2003-12-30,58.72,58.99,58.53,58.94,5547600,23.61
+2003-12-29,58.30,58.80,58.27,58.78,5795000,23.54
+2003-12-26,58.27,58.59,58.22,58.37,1783600,23.38
+2003-12-24,58.35,58.49,58.18,58.27,2174800,23.34
+2003-12-23,57.99,58.38,57.92,58.36,5548000,23.38
+2003-12-22,58.07,58.15,57.66,57.99,6117400,23.23
+2003-12-19,57.91,58.18,57.70,58.08,14301600,23.26
+2003-12-18,57.40,57.82,57.16,57.79,6580000,23.15
+2003-12-17,57.15,57.38,56.80,57.30,8430000,22.95
+2003-12-16,56.17,57.18,56.17,57.15,9446800,22.89
+2003-12-15,57.25,57.25,56.06,56.08,8744600,22.46
+2003-12-12,56.95,57.08,56.77,57.01,6116400,22.84
+2003-12-11,56.32,57.24,56.32,56.90,8577200,22.79
+2003-12-10,56.44,56.58,55.71,56.41,8662000,22.60
+2003-12-09,56.97,56.98,56.29,56.43,9056600,22.60
+2003-12-08,56.70,57.39,56.69,57.21,5691200,22.92
+2003-12-05,56.83,57.04,56.50,56.80,7458200,22.75
+2003-12-04,56.89,57.09,56.44,56.92,6545400,22.80
+2003-12-03,57.05,57.28,56.63,56.75,10740600,22.73
+2003-12-02,57.75,57.75,57.03,57.17,9908800,22.90
+2003-12-01,57.77,57.86,57.30,57.75,7023400,23.13
+2003-11-28,57.24,57.50,57.24,57.33,2296200,22.96
+2003-11-26,57.35,57.48,56.96,57.36,6826400,22.98
+2003-11-25,56.82,57.48,56.45,57.15,7275400,22.89
+2003-11-24,57.00,57.09,56.50,56.71,9088400,22.72
+2003-11-21,56.73,56.78,56.26,56.50,11042800,22.63
+2003-11-20,56.25,57.12,56.09,56.36,8750000,22.58
+2003-11-19,55.58,56.52,55.55,56.40,6238400,22.59
+2003-11-18,56.70,56.75,56.05,56.15,6774000,22.49
+2003-11-17,56.12,56.56,56.01,56.56,5597600,22.66
+2003-11-14,57.16,57.16,56.34,56.54,5838000,22.65
+2003-11-13,56.73,57.36,56.30,57.16,8532600,22.90
+2003-11-12,56.10,56.95,55.75,56.73,12063800,22.72
+2003-11-11,55.51,56.22,55.51,55.93,6900800,22.40
+2003-11-10,55.28,55.65,55.08,55.51,6480000,22.24
+2003-11-07,55.90,56.11,54.91,55.60,8379000,22.27
+2003-11-06,55.69,55.91,54.71,55.75,7944400,22.33
+2003-11-05,55.65,55.81,55.15,55.69,9903200,22.31
+2003-11-04,56.88,56.88,55.65,55.97,14114000,22.24
+2003-11-03,56.32,56.95,56.32,56.88,10957400,22.60
+2003-10-31,55.30,56.71,55.21,56.32,15241800,22.38
+2003-10-30,54.94,55.38,54.60,55.38,9436600,22.00
+2003-10-29,54.91,54.95,54.41,54.89,6985200,21.81
+2003-10-28,53.62,54.94,53.62,54.91,10847800,21.82
+2003-10-27,55.20,55.38,54.03,54.44,11773800,21.63
+2003-10-24,54.90,55.00,54.27,55.00,8945200,21.85
+2003-10-23,54.73,55.23,54.43,55.21,9824200,21.94
+2003-10-22,54.97,55.16,54.58,54.73,10225600,21.75
+2003-10-21,54.91,55.79,54.36,55.50,13084800,22.05
+2003-10-20,55.00,55.37,54.80,55.37,9140400,22.00
+2003-10-17,55.06,55.09,54.76,55.00,9685000,21.85
+2003-10-16,55.03,55.17,54.05,55.06,9076800,21.88
+2003-10-15,55.28,55.28,54.79,55.03,7890200,21.87
+2003-10-14,54.93,55.92,54.80,55.17,7854800,21.92
+2003-10-13,54.75,55.21,54.60,55.05,8136200,21.87
+2003-10-10,54.22,54.65,54.17,54.55,8590400,21.67
+2003-10-09,54.14,54.50,53.95,54.20,9937600,21.54
+2003-10-08,54.05,54.25,53.63,54.14,10473800,21.51
+2003-10-07,53.34,54.23,53.15,54.15,10259600,21.52
+2003-10-06,53.20,53.56,52.88,53.34,5550600,21.19
+2003-10-03,53.40,53.82,53.08,53.23,13604200,21.15
+2003-10-02,52.60,53.03,52.52,52.96,9913600,21.04
+2003-10-01,51.68,52.94,51.68,52.90,13211000,21.02
+2003-09-30,51.71,51.83,51.10,51.50,10413200,20.46
+2003-09-29,51.40,51.75,51.10,51.71,8787600,20.55
+2003-09-26,50.96,51.50,50.96,51.40,11414400,20.42
+2003-09-25,50.75,51.21,50.70,50.96,9983000,20.25
+2003-09-24,51.15,51.21,50.57,50.74,8368800,20.16
+2003-09-23,51.11,51.28,50.81,51.02,7792200,20.27
+2003-09-22,51.67,51.67,50.43,51.10,8084200,20.30
+2003-09-19,51.70,51.72,51.26,51.67,8166800,20.53
+2003-09-18,50.78,51.73,50.76,51.60,10407200,20.50
+2003-09-17,50.45,50.70,50.38,50.61,6629400,20.11
+2003-09-16,50.06,50.59,50.06,50.45,7905600,20.05
+2003-09-15,50.10,50.24,49.90,50.04,6167000,19.88
+2003-09-12,49.81,50.41,49.69,50.27,11594000,19.97
+2003-09-11,50.21,50.44,49.80,49.80,10128400,19.79
+2003-09-10,51.00,51.00,49.92,50.04,14559200,19.88
+2003-09-09,51.11,51.19,50.72,50.99,7444200,20.26
+2003-09-08,50.88,51.29,50.65,51.21,6763800,20.35
+2003-09-05,50.90,51.23,50.51,50.63,7545400,20.12
+2003-09-04,51.47,51.50,50.85,50.90,8012800,20.22
+2003-09-03,51.15,51.50,50.79,51.47,11943600,20.45
+2003-09-02,51.10,51.28,50.14,51.15,13974200,20.32
+2003-08-29,50.07,50.14,49.59,50.14,8146800,19.92
+2003-08-28,49.73,50.07,49.31,50.07,12132200,19.89
+2003-08-27,49.45,49.60,49.30,49.50,7616000,19.67
+2003-08-26,49.28,49.70,48.94,49.62,11373000,19.72
+2003-08-25,49.13,49.70,48.90,49.69,11111400,19.74
+2003-08-22,49.70,49.73,49.12,49.13,20987600,19.52
+2003-08-21,50.00,50.15,49.40,49.66,12390200,19.73
+2003-08-20,50.38,50.38,49.80,49.95,7819200,19.85
+2003-08-19,50.20,50.64,50.00,50.38,8947400,20.02
+2003-08-18,50.62,50.62,50.13,50.34,6399200,20.00
+2003-08-15,50.48,50.52,50.12,50.52,4480000,20.07
+2003-08-14,50.20,50.62,49.76,50.48,8520600,20.06
+2003-08-13,50.50,50.55,49.91,50.05,8282800,19.89
+2003-08-12,50.42,50.42,49.86,50.36,9455000,20.01
+2003-08-11,50.15,50.20,49.51,49.95,9716400,19.85
+2003-08-08,50.02,50.33,49.95,50.25,5834000,19.97
+2003-08-07,49.90,50.09,49.52,49.96,6976400,19.85
+2003-08-06,49.50,50.39,49.43,49.97,11039000,19.86
+2003-08-05,49.90,50.45,49.71,49.76,10965200,19.59
+2003-08-04,50.10,50.44,49.38,50.27,13498200,19.79
+2003-08-01,50.53,50.54,49.52,50.10,14218600,19.73
+2003-07-31,51.78,51.89,50.35,50.53,18053600,19.90
+2003-07-30,51.81,52.05,51.27,51.33,7621800,20.21
+2003-07-29,51.95,52.10,51.50,51.81,9267600,20.40
+2003-07-28,52.30,52.30,51.79,51.90,8817400,20.44
+2003-07-25,51.50,52.23,51.27,52.09,9315000,20.51
+2003-07-24,52.49,52.49,51.41,51.45,11521000,20.26
+2003-07-23,51.99,52.00,51.41,51.89,8581800,20.43
+2003-07-22,51.31,52.20,51.20,51.97,15919000,20.46
+2003-07-21,51.33,51.33,50.70,51.24,10789600,20.18
+2003-07-18,51.15,51.48,50.78,51.38,9549200,20.23
+2003-07-17,51.50,51.70,50.73,50.95,8912600,20.06
+2003-07-16,51.93,52.15,51.50,51.94,12979400,20.45
+2003-07-15,50.03,52.64,50.03,51.93,15105000,20.45
+2003-07-14,52.90,53.71,52.75,53.03,16287600,20.88
+2003-07-11,51.38,51.95,51.23,51.88,10195800,20.43
+2003-07-10,50.83,51.40,49.75,50.97,11292400,20.07
+2003-07-09,50.80,51.13,50.44,50.83,10478200,20.01
+2003-07-08,50.70,50.95,50.37,50.80,12915600,20.00
+2003-07-07,51.30,51.52,51.02,51.14,9007000,20.14
+2003-07-03,50.97,51.20,50.55,50.70,4653800,19.96
+2003-07-02,50.88,51.00,50.70,50.97,6411400,20.07
+2003-07-01,50.40,50.83,49.88,50.71,12115800,19.97
+2003-06-30,51.15,51.41,50.35,50.40,13174000,19.84
+2003-06-27,51.52,51.72,50.75,51.05,6301400,20.10
+2003-06-26,50.61,51.51,50.50,51.47,8371200,20.27
+2003-06-25,50.96,51.36,50.61,50.67,8100800,19.95
+2003-06-24,50.76,51.23,50.60,50.95,7142400,20.06
+2003-06-23,51.02,51.28,50.65,50.76,7211000,19.99
+2003-06-20,51.40,51.90,51.07,51.20,11199400,20.16
+2003-06-19,52.00,52.00,51.06,51.10,8296800,20.12
+2003-06-18,51.60,52.00,51.52,52.00,7542800,20.47
+2003-06-17,52.80,52.80,51.60,51.80,8703800,20.40
+2003-06-16,51.40,51.86,51.22,51.80,8123400,20.40
+2003-06-13,51.58,51.75,50.81,50.82,9191800,20.01
+2003-06-12,51.75,51.83,51.00,51.53,8754600,20.29
+2003-06-11,50.85,51.44,50.35,51.43,12302800,20.25
+2003-06-10,50.08,50.62,49.62,50.62,10066400,19.93
+2003-06-09,49.97,50.00,49.53,49.80,8694800,19.61
+2003-06-06,50.88,51.15,50.30,50.30,11218200,19.81
+2003-06-05,50.24,50.70,49.55,50.60,9637600,19.92
+2003-06-04,49.10,50.41,49.10,50.24,12591600,19.78
+2003-06-03,49.00,49.31,48.82,49.27,7185800,19.40
+2003-06-02,48.52,49.43,48.52,48.90,11376600,19.25
+2003-05-30,47.68,48.42,47.60,48.30,9508600,19.02
+2003-05-29,47.65,48.03,47.28,47.57,8581400,18.73
+2003-05-28,48.24,48.43,47.60,47.75,9306600,18.80
+2003-05-27,47.10,48.26,46.87,48.24,11612200,18.99
+2003-05-23,47.25,47.50,47.15,47.30,6243800,18.62
+2003-05-22,47.45,47.85,47.03,47.08,7760200,18.54
+2003-05-21,47.40,47.80,47.19,47.30,8739600,18.62
+2003-05-20,47.40,47.80,47.00,47.38,7575800,18.66
+2003-05-19,48.39,48.39,47.50,47.56,7418400,18.73
+2003-05-16,48.13,48.67,47.94,48.39,7951600,19.05
+2003-05-15,48.08,48.39,47.88,48.13,7987600,18.95
+2003-05-14,48.15,48.18,47.43,47.75,8090800,18.80
+2003-05-13,47.99,48.20,47.81,47.92,6535800,18.87
+2003-05-12,47.62,48.19,47.30,48.10,7797800,18.94
+2003-05-09,47.35,47.58,46.83,47.42,9554600,18.67
+2003-05-08,47.30,47.75,46.99,47.08,7764000,18.54
+2003-05-07,48.22,48.45,47.52,47.75,10194600,18.80
+2003-05-06,48.28,48.46,47.94,48.39,9888400,18.94
+2003-05-05,49.00,49.00,47.92,48.05,9132800,18.80
+2003-05-02,48.38,49.10,48.25,49.00,10511000,19.17
+2003-05-01,48.26,48.70,47.42,48.38,7313800,18.93
+2003-04-30,47.95,48.69,47.60,48.26,15248800,18.88
+2003-04-29,48.13,48.33,47.47,48.13,8034000,18.83
+2003-04-28,47.50,48.25,47.48,47.93,8081600,18.76
+2003-04-25,47.75,47.95,47.05,47.42,6212800,18.56
+2003-04-24,48.17,48.17,47.07,47.58,7770800,18.62
+2003-04-23,47.75,48.23,47.64,48.17,8420400,18.85
+2003-04-22,46.85,48.04,46.62,47.83,9204000,18.72
+2003-04-21,47.70,47.90,46.80,46.95,9030600,18.37
+2003-04-17,46.95,47.50,46.70,47.50,8242200,18.59
+2003-04-16,47.58,47.60,46.53,46.74,8953800,18.29
+2003-04-15,46.50,47.53,46.50,47.45,11768000,18.57
+2003-04-14,46.60,46.80,46.11,46.80,9591000,18.31
+2003-04-11,47.00,47.25,46.09,46.24,11391400,18.09
+2003-04-10,46.38,46.98,46.38,46.91,8348800,18.36
+2003-04-09,46.63,47.19,46.35,46.38,15648800,18.15
+2003-04-08,46.83,47.69,46.61,47.45,7799000,18.57
+2003-04-07,47.95,48.11,46.82,46.83,8060800,18.32
+2003-04-04,47.00,47.25,46.75,47.08,6755800,18.42
+2003-04-03,47.44,47.45,46.64,46.80,9848200,18.31
+2003-04-02,47.00,47.55,46.78,47.33,9647200,18.52
+2003-04-01,45.15,46.40,45.01,46.30,12404000,18.12
+2003-03-31,45.00,45.35,44.85,44.99,10307000,17.60
+2003-03-28,45.57,45.76,45.20,45.67,7925200,17.87
+2003-03-27,45.90,45.96,45.22,45.57,8638600,17.83
+2003-03-26,46.60,46.65,45.71,45.90,9091600,17.96
+2003-03-25,45.82,46.73,45.65,46.46,9429800,18.18
+2003-03-24,46.60,46.72,45.63,45.75,8941600,17.90
+2003-03-21,46.85,47.30,46.40,47.26,17074400,18.49
+2003-03-20,47.08,47.19,46.00,46.85,12145600,18.33
+2003-03-19,46.68,47.25,46.46,47.08,10041000,18.42
+2003-03-18,46.98,47.14,46.15,46.68,9989400,18.27
+2003-03-17,45.75,46.85,45.35,46.85,12542000,18.33
+2003-03-14,45.84,46.05,45.35,45.75,9872200,17.90
+2003-03-13,45.05,45.83,44.70,45.75,12215600,17.90
+2003-03-12,44.16,44.59,43.27,44.15,15308400,17.28
+2003-03-11,44.45,45.05,44.17,44.34,14933600,17.35
+2003-03-10,45.21,45.35,44.15,44.27,8976400,17.32
+2003-03-07,45.04,45.80,44.46,45.55,9359000,17.82
+2003-03-06,45.26,45.74,44.96,45.03,8006400,17.62
+2003-03-05,44.85,45.75,44.82,45.64,9381800,17.86
+2003-03-04,45.48,45.55,45.00,45.00,7871400,17.61
+2003-03-03,45.86,46.25,45.18,45.35,9663800,17.75
+2003-02-28,45.57,45.98,45.18,45.35,8556600,17.75
+2003-02-27,45.22,46.10,44.94,45.47,9866600,17.79
+2003-02-26,45.52,45.59,44.78,45.08,10174800,17.64
+2003-02-25,44.92,45.65,44.35,45.59,11364000,17.84
+2003-02-24,45.95,46.17,45.10,45.24,11751400,17.70
+2003-02-21,46.45,46.99,45.85,46.42,8050000,18.16
+2003-02-20,46.42,46.55,45.86,46.08,7330000,18.03
+2003-02-19,46.75,46.75,46.09,46.42,7186600,18.16
+2003-02-18,46.55,46.98,46.31,46.72,7765000,18.28
+2003-02-14,45.60,46.33,45.12,46.33,9624000,18.13
+2003-02-13,45.34,45.89,44.80,45.60,7551800,17.84
+2003-02-12,45.60,45.99,45.15,45.34,7323800,17.74
+2003-02-11,45.83,46.50,45.25,45.60,9601600,17.84
+2003-02-10,45.40,45.90,45.30,45.82,9184600,17.93
+2003-02-07,46.15,46.25,45.35,45.45,8705000,17.78
+2003-02-06,45.65,46.19,45.28,45.86,15605600,17.95
+2003-02-05,46.90,47.16,44.85,45.32,24868800,17.73
+2003-02-04,47.75,47.75,46.65,47.03,8473400,18.29
+2003-02-03,47.38,47.99,47.24,47.74,9390000,18.56
+2003-01-31,46.36,47.50,46.10,47.37,12092200,18.42
+2003-01-30,46.87,47.21,46.10,46.35,8219000,18.02
+2003-01-29,46.61,47.29,45.90,46.86,9431800,18.22
+2003-01-28,46.90,47.08,46.30,46.60,8859000,18.12
+2003-01-27,46.75,47.50,46.60,46.75,10985800,18.18
+2003-01-24,47.74,47.74,46.89,47.05,8663000,18.29
+2003-01-23,47.10,47.98,47.10,47.73,9740400,18.56
+2003-01-22,47.13,47.49,46.95,47.03,13986200,18.29
+2003-01-21,47.20,47.80,47.00,47.12,11285800,18.32
+2003-01-17,47.00,47.27,46.91,47.27,12866000,18.38
+2003-01-16,47.80,47.95,46.90,47.00,10748400,18.27
+2003-01-15,48.65,48.69,47.58,47.69,9694800,18.54
+2003-01-14,48.30,48.69,48.00,48.62,4946000,18.90
+2003-01-13,48.50,48.69,48.01,48.35,6844000,18.80
+2003-01-10,48.31,48.65,47.77,48.07,6924600,18.69
+2003-01-09,48.10,48.63,47.92,48.30,7303400,18.78
+2003-01-08,48.55,48.58,47.61,47.85,8071000,18.60
+2003-01-07,48.85,49.10,48.42,48.54,6556200,18.87
+2003-01-06,47.80,49.13,47.80,48.84,8097400,18.99
+2003-01-03,48.05,48.63,47.89,47.89,7808000,18.62
+2003-01-02,47.15,48.70,47.05,48.57,9904200,18.88
+2002-12-31,47.33,47.33,46.34,46.87,6651400,18.22
+2002-12-30,46.70,47.40,46.37,47.08,8349000,18.31
+2002-12-27,46.60,46.92,46.27,46.30,4898000,18.00
+2002-12-26,47.15,47.74,46.60,46.84,5230800,18.21
+2002-12-24,46.75,47.10,46.67,46.92,3172200,18.24
+2002-12-23,46.90,47.40,46.72,47.06,6969600,18.30
+2002-12-20,46.65,47.14,46.47,47.07,11699000,18.30
+2002-12-19,45.85,46.75,45.76,46.17,9277400,17.95
+2002-12-18,46.65,46.85,46.02,46.27,7874000,17.99
+2002-12-17,47.20,47.45,46.82,46.82,8005400,18.20
+2002-12-16,45.90,47.03,45.90,47.00,10313400,18.27
+2002-12-13,46.36,46.64,45.85,46.00,7844400,17.89
+2002-12-12,46.70,46.75,46.20,46.35,6521200,18.02
+2002-12-11,46.84,47.09,46.30,46.70,8384800,18.16
+2002-12-10,45.86,46.90,45.86,46.83,11073200,18.21
+2002-12-09,45.92,46.35,45.70,45.85,9552600,17.83
+2002-12-06,45.45,46.54,45.27,46.05,9534800,17.90
+2002-12-05,46.60,46.65,45.69,45.73,8556800,17.78
+2002-12-04,45.90,46.94,45.62,46.45,10899600,18.06
+2002-12-03,46.20,46.38,45.70,45.89,12106600,17.84
+2002-12-02,47.00,47.19,45.92,46.25,14492800,17.98
+2002-11-29,47.00,47.02,46.10,46.21,5778600,17.97
+2002-11-27,46.30,47.18,46.00,46.92,9161800,18.24
+2002-11-26,47.12,47.12,45.59,45.60,13247200,17.73
+2002-11-25,47.51,48.25,46.79,47.11,8006000,18.32
+2002-11-22,47.61,48.21,47.41,47.50,10849400,18.47
+2002-11-21,47.20,47.95,47.20,47.60,12106200,18.51
+2002-11-20,46.40,47.49,46.37,47.00,9423400,18.27
+2002-11-19,46.75,47.01,46.20,46.33,10124600,18.01
+2002-11-18,48.03,48.47,47.12,47.35,7016800,18.41
+2002-11-15,47.51,48.20,46.81,48.02,9583400,18.67
+2002-11-14,47.20,47.80,46.81,47.50,9526200,18.47
+2002-11-13,46.41,47.34,45.67,46.48,10564400,18.07
+2002-11-12,45.99,47.40,45.99,46.40,13274800,18.04
+2002-11-11,45.70,46.42,45.59,45.98,11946600,17.88
+2002-11-08,47.00,47.34,44.70,45.46,16543400,17.68
+2002-11-07,47.80,48.00,46.77,47.21,13636200,18.36
+2002-11-06,49.70,49.80,47.98,48.65,16112800,18.92
+2002-11-05,50.10,50.15,49.25,49.98,9698200,19.32
+2002-11-04,51.30,51.30,50.00,50.09,9027400,19.37
+2002-11-01,49.90,50.80,49.68,50.68,10212200,19.59
+2002-10-31,50.98,51.44,50.09,50.47,9471600,19.51
+2002-10-30,50.50,51.25,50.36,50.63,9557800,19.58
+2002-10-29,50.42,50.44,49.45,50.15,6844000,19.39
+2002-10-28,51.53,51.60,50.05,50.43,7745400,19.50
+2002-10-25,50.00,51.08,49.81,51.02,7804600,19.73
+2002-10-24,50.90,51.20,49.80,50.20,9436600,19.41
+2002-10-23,50.48,50.70,49.40,50.70,9393200,19.60
+2002-10-22,50.50,50.80,50.01,50.48,8038800,19.52
+2002-10-21,50.36,51.23,49.67,50.72,11164200,19.61
+2002-10-18,49.63,50.60,49.36,50.36,13328800,19.47
+2002-10-17,50.68,50.70,49.48,49.63,11441800,19.19
+2002-10-16,49.79,50.19,49.05,49.72,10577200,19.22
+2002-10-15,50.00,50.00,49.00,49.78,18327000,19.25
+2002-10-14,46.50,47.65,46.41,47.23,8763800,18.26
+2002-10-11,45.94,47.51,45.70,46.85,11239400,18.11
+2002-10-10,44.60,45.90,44.25,45.20,14916800,17.48
+2002-10-09,44.42,45.50,44.23,44.60,15472400,17.24
+2002-10-08,44.00,45.98,43.96,45.25,15130600,17.50
+2002-10-07,44.12,45.30,43.30,43.53,16140200,16.83
+2002-10-04,46.16,46.40,44.60,44.86,14555200,17.34
+2002-10-03,47.81,47.95,45.62,46.17,18281600,17.85
+2002-10-02,48.30,48.60,47.36,47.80,12162000,18.48
+2002-10-01,48.25,48.89,47.35,48.81,15629600,18.87
+2002-09-30,48.44,48.74,47.05,48.16,10973600,18.62
+2002-09-27,48.98,49.62,48.08,48.45,11286400,18.73
+2002-09-26,48.90,49.15,48.38,48.98,13444800,18.94
+2002-09-25,48.70,49.10,47.65,48.55,12179000,18.77
+2002-09-24,48.10,49.35,47.71,48.00,20429000,18.56
+2002-09-23,46.60,49.07,46.23,48.62,14509400,18.80
+2002-09-20,46.03,46.95,46.02,46.89,15796000,18.13
+2002-09-19,46.60,47.20,46.00,46.02,9755200,17.79
+2002-09-18,47.45,47.78,47.18,47.42,11710000,18.33
+2002-09-17,49.85,49.88,47.80,48.23,11450400,18.65
+2002-09-16,50.07,50.07,48.59,49.02,8244400,18.95
+2002-09-13,48.60,49.78,48.50,49.08,10982800,18.98
+2002-09-12,50.55,50.58,49.06,49.24,8877400,19.04
+2002-09-11,52.10,52.10,50.60,50.80,6538000,19.64
+2002-09-10,51.42,51.50,50.68,51.24,7986600,19.81
+2002-09-09,51.10,51.85,50.75,51.67,9971800,19.98
+2002-09-06,51.35,51.84,51.12,51.50,7936200,19.91
+2002-09-05,50.41,51.02,49.80,50.86,9031400,19.66
+2002-09-04,51.20,51.45,50.45,50.98,9849800,19.71
+2002-09-03,51.80,51.80,50.75,51.10,11763800,19.76
+2002-08-30,51.65,52.99,51.49,52.19,8733200,20.18
+2002-08-29,51.60,52.04,51.30,51.65,7825200,19.97
+2002-08-28,52.50,52.65,51.67,52.05,7654800,20.12
+2002-08-27,52.75,52.87,52.28,52.70,7863000,20.38
+2002-08-26,51.98,52.74,51.49,52.50,6745000,20.30
+2002-08-23,51.85,52.00,51.21,51.64,7248200,19.97
+2002-08-22,51.51,52.18,51.20,51.93,8270800,20.08
+2002-08-21,52.05,52.12,51.02,51.51,7666600,19.92
+2002-08-20,51.95,52.30,51.26,51.63,8667400,19.96
+2002-08-19,51.55,52.74,51.35,52.65,8840000,20.36
+2002-08-16,51.00,51.82,50.72,51.40,6705000,19.87
+2002-08-15,51.80,52.15,51.22,51.65,10649200,19.97
+2002-08-14,50.24,51.60,49.80,51.55,12231600,19.93
+2002-08-13,50.60,51.80,50.18,50.24,10995600,19.42
+2002-08-12,50.60,51.51,50.45,51.25,8247400,19.81
+2002-08-09,51.15,51.94,50.78,51.80,11624600,20.03
+2002-08-08,50.02,51.48,49.96,51.43,19427400,19.88
+2002-08-07,49.05,49.99,48.54,49.88,14257000,19.29
+2002-08-06,48.38,49.86,48.20,48.99,12256800,18.83
+2002-08-05,49.16,49.16,47.81,48.09,10656800,18.49
+2002-08-02,49.35,49.70,48.50,48.91,8447000,18.80
+2002-08-01,50.50,50.70,49.25,49.35,11505000,18.97
+2002-07-31,49.75,50.90,49.52,50.86,15298400,19.55
+2002-07-30,49.40,49.89,48.40,49.70,11834000,19.11
+2002-07-29,48.70,49.58,48.26,49.55,10152800,19.05
+2002-07-26,46.90,47.76,46.02,47.70,11880000,18.34
+2002-07-25,44.95,46.89,44.65,46.44,17818600,17.85
+2002-07-24,41.60,45.84,41.50,45.44,20172400,17.47
+2002-07-23,44.41,44.80,42.14,42.63,22872600,16.39
+2002-07-22,44.50,45.35,43.50,44.41,17813800,17.07
+2002-07-19,44.75,45.75,44.70,45.03,17629800,17.31
+2002-07-18,47.30,47.81,46.40,46.50,13068000,17.88
+2002-07-17,47.70,49.00,47.39,47.77,13051600,18.36
+2002-07-16,47.15,47.90,46.50,47.20,14775800,18.14
+2002-07-15,47.35,47.70,46.14,47.15,17750000,18.13
+2002-07-12,49.00,49.04,47.75,48.10,9587600,18.49
+2002-07-11,48.80,49.07,47.73,48.75,17987600,18.74
+2002-07-10,50.30,50.55,48.94,49.08,14560200,18.87
+2002-07-09,51.15,51.72,50.23,50.26,12826600,19.32
+2002-07-08,50.48,50.89,50.17,50.87,7629600,19.56
+2002-07-05,49.60,50.41,49.30,50.41,4200200,19.38
+2002-07-03,49.46,49.60,48.33,49.09,13743800,18.87
+2002-07-02,49.60,49.81,48.95,49.65,14744000,19.09
+2002-07-01,49.90,50.13,49.31,49.33,9762000,18.96
+2002-06-28,50.00,50.70,49.65,50.06,12269200,19.24
+2002-06-27,49.75,50.16,49.34,50.16,11778600,19.28
+2002-06-26,49.75,50.04,48.75,49.69,16741000,19.10
+2002-06-25,50.38,50.91,50.11,50.30,9037800,19.34
+2002-06-24,51.25,51.35,49.80,50.31,14744800,19.34
+2002-06-21,50.75,51.60,50.72,51.11,16664200,19.65
+2002-06-20,51.10,51.59,50.92,51.00,8580600,19.61
+2002-06-19,51.39,51.68,51.00,51.20,7381800,19.68
+2002-06-18,50.90,51.75,50.90,51.64,6969400,19.85
+2002-06-17,50.25,51.50,50.16,51.50,9524200,19.80
+2002-06-14,49.10,50.18,48.75,49.83,12004400,19.16
+2002-06-13,49.99,50.13,49.20,49.20,8296000,18.91
+2002-06-12,49.70,50.22,49.29,49.99,10175000,19.22
+2002-06-11,50.26,50.45,49.50,49.50,6794600,19.03
+2002-06-10,49.71,50.26,49.67,50.01,7992400,19.22
+2002-06-07,49.65,50.34,49.38,49.96,9628800,19.21
+2002-06-06,51.07,51.08,49.65,49.65,9129000,19.09
+2002-06-05,51.25,51.49,50.70,51.05,10160800,19.62
+2002-06-04,50.53,51.10,50.51,50.98,10335400,19.60
+2002-06-03,52.41,52.80,50.95,51.50,7838200,19.80
+2002-05-31,52.15,52.80,51.90,52.40,10294400,20.14
+2002-05-30,52.10,52.51,51.82,52.36,7538600,20.13
+2002-05-29,52.71,53.08,52.32,52.44,6064600,20.16
+2002-05-28,53.35,53.35,52.10,52.71,7123800,20.26
+2002-05-24,53.24,53.44,52.70,52.89,4077000,20.33
+2002-05-23,52.60,53.24,52.11,53.21,9953200,20.46
+2002-05-22,52.30,52.43,51.70,52.10,8826200,20.03
+2002-05-21,52.70,53.30,52.51,52.60,6987400,20.22
+2002-05-20,52.90,52.90,52.20,52.24,4911000,20.08
+2002-05-17,52.90,53.12,52.64,52.78,7286200,20.29
+2002-05-16,52.40,52.84,51.80,52.67,7594400,20.25
+2002-05-15,52.18,52.63,52.08,52.26,5762400,20.09
+2002-05-14,51.75,52.20,51.20,52.18,6726800,20.06
+2002-05-13,50.35,51.23,50.23,51.18,5337800,19.67
+2002-05-10,51.15,51.16,50.06,50.20,6125400,19.30
+2002-05-09,51.20,51.57,50.70,50.93,7068400,19.58
+2002-05-08,52.00,52.14,51.71,51.80,8439200,19.91
+2002-05-07,51.55,52.15,51.10,51.30,7718800,19.61
+2002-05-06,51.90,52.42,50.76,50.98,6818000,19.49
+2002-05-03,51.98,52.00,51.44,51.73,6907000,19.78
+2002-05-02,51.01,52.00,51.00,51.98,8021200,19.87
+2002-05-01,51.35,51.35,50.49,51.01,6948400,19.50
+2002-04-30,50.80,51.50,50.27,51.15,8700800,19.56
+2002-04-29,51.00,51.35,50.39,50.57,6949400,19.33
+2002-04-26,50.81,51.50,50.52,51.00,9536000,19.50
+2002-04-25,49.93,51.08,49.85,50.80,8732000,19.42
+2002-04-24,50.05,50.83,49.95,50.48,8428000,19.30
+2002-04-23,50.25,50.65,49.60,49.83,8796000,19.05
+2002-04-22,51.09,51.26,50.05,50.22,7963600,19.20
+2002-04-19,51.60,51.85,51.00,51.09,8679400,19.53
+2002-04-18,51.35,51.60,50.50,51.34,13243200,19.63
+2002-04-17,50.25,51.22,49.90,51.10,12843000,19.54
+2002-04-16,50.11,50.73,50.05,50.10,16496200,19.15
+2002-04-15,49.98,50.16,49.50,49.59,9128600,18.96
+2002-04-12,49.48,49.99,49.20,49.98,10741000,19.11
+2002-04-11,49.60,49.72,49.10,49.10,8053200,18.77
+2002-04-10,49.49,49.68,49.30,49.60,9301200,18.96
+2002-04-09,49.60,49.61,49.02,49.29,8887400,18.84
+2002-04-08,48.80,49.49,48.50,49.14,6803400,18.79
+2002-04-05,48.90,49.11,48.70,48.97,6191000,18.72
+2002-04-04,48.85,49.04,48.60,48.75,7476800,18.64
+2002-04-03,48.92,49.05,48.12,48.30,7095400,18.47
+2002-04-02,48.93,49.18,48.65,49.02,6786800,18.74
+2002-04-01,48.52,49.01,48.37,48.93,6828800,18.71
+2002-03-28,49.40,49.95,48.70,49.40,8175200,18.89
+2002-03-27,49.40,49.87,49.15,49.63,8353400,18.97
+2002-03-26,48.80,49.47,48.74,49.15,8390800,18.79
+2002-03-25,49.55,49.68,48.95,49.04,5643000,18.75
+2002-03-22,49.20,49.93,48.91,49.55,6153600,18.94
+2002-03-21,49.45,49.50,48.78,49.20,6433000,18.81
+2002-03-20,49.98,49.98,49.50,49.53,5943600,18.94
+2002-03-19,50.24,50.40,49.89,50.19,5410200,19.19
+2002-03-18,50.75,50.75,49.76,50.17,8553200,19.18
+2002-03-15,49.85,50.70,49.74,50.50,14391600,19.31
+2002-03-14,49.40,49.55,49.06,49.40,7939600,18.89
+2002-03-13,49.90,49.98,49.25,49.60,8510800,18.96
+2002-03-12,49.10,49.95,48.89,49.90,7780800,19.08
+2002-03-11,48.89,49.70,48.66,49.30,6522200,18.85
+2002-03-08,49.15,49.65,48.67,49.05,9083800,18.75
+2002-03-07,48.96,49.56,48.55,48.89,8174600,18.69
+2002-03-06,48.87,49.32,48.00,49.10,8114800,18.77
+2002-03-05,49.09,49.30,48.52,48.62,9145400,18.59
+2002-03-04,47.97,49.27,47.92,49.14,12935800,18.79
+2002-03-01,47.15,47.89,47.05,47.84,9953400,18.29
+2002-02-28,47.00,47.39,46.86,46.90,10739000,17.93
+2002-02-27,46.75,47.05,46.68,46.85,10255200,17.91
+2002-02-26,46.80,46.95,46.55,46.63,7349800,17.83
+2002-02-25,46.00,46.74,45.99,46.60,6903600,17.82
+2002-02-22,45.50,46.06,45.41,46.06,7471800,17.61
+2002-02-21,45.82,46.12,45.49,45.75,8521200,17.49
+2002-02-20,45.45,46.10,45.10,45.94,8893200,17.56
+2002-02-19,46.00,46.10,45.30,45.50,8382200,17.40
+2002-02-15,46.50,46.60,46.06,46.18,7943000,17.66
+2002-02-14,46.68,46.98,46.32,46.57,7218800,17.80
+2002-02-13,46.56,46.89,46.16,46.68,6251200,17.85
+2002-02-12,46.37,46.49,46.12,46.42,5224400,17.75
+2002-02-11,45.78,46.50,45.54,46.37,7149000,17.73
+2002-02-08,45.39,45.93,45.20,45.78,7558800,17.50
+2002-02-07,45.45,45.85,45.02,45.40,8991000,17.36
+2002-02-06,45.50,45.50,44.75,45.26,11505200,17.30
+2002-02-05,45.73,46.15,45.26,45.36,10872000,17.34
+2002-02-04,46.30,46.46,45.60,45.71,8374800,17.48
+2002-02-01,46.14,46.80,46.02,46.70,8014800,17.85
+2002-01-31,46.25,46.49,45.82,46.39,11925800,17.74
+2002-01-30,45.47,46.25,45.07,46.11,13714200,17.63
+2002-01-29,47.30,47.44,45.50,45.72,13977400,17.38
+2002-01-28,47.30,47.44,46.90,47.15,9839000,17.92
+2002-01-25,47.40,47.45,46.90,47.10,9167200,17.90
+2002-01-24,47.00,47.44,46.64,47.15,13785800,17.92
+2002-01-23,46.67,47.00,46.35,46.96,8640600,17.85
+2002-01-22,45.88,46.67,45.55,46.67,13581800,17.74
+2002-01-18,45.45,46.05,45.24,45.38,11003200,17.25
+2002-01-17,45.60,45.74,45.15,45.61,13061800,17.34
+2002-01-16,45.32,46.20,44.95,45.35,22628600,17.24
+2002-01-15,43.55,45.35,43.49,45.32,31319800,17.23
+2002-01-14,43.30,43.44,43.02,43.02,8383800,16.35
+2002-01-11,43.55,43.60,43.26,43.30,6401600,16.46
+2002-01-10,43.45,43.64,43.35,43.47,8272400,16.53
+2002-01-09,43.52,43.77,43.31,43.39,7803400,16.49
+2002-01-08,43.95,43.95,43.26,43.61,6435000,16.58
+2002-01-07,43.95,44.09,43.74,43.78,7019800,16.64
+2002-01-04,43.75,43.98,43.35,43.71,10441600,16.62
+2002-01-03,43.44,43.73,43.25,43.60,7569600,16.57
+2002-01-02,43.38,43.48,42.90,43.44,8024000,16.51
+2001-12-31,43.60,43.80,43.41,43.47,6421200,16.53
+2001-12-28,43.40,43.60,43.25,43.60,5330600,16.57
+2001-12-27,43.17,43.40,43.17,43.40,4380200,16.50
+2001-12-26,43.30,43.40,43.17,43.17,5103800,16.41
+2001-12-24,43.15,43.49,43.15,43.30,2042200,16.46
+2001-12-21,43.74,43.85,43.15,43.15,12932600,16.40
+2001-12-20,43.80,43.94,43.30,43.74,9970800,16.63
+2001-12-19,43.50,43.85,43.26,43.60,10032600,16.57
+2001-12-18,43.00,43.59,42.85,43.55,8150400,16.56
+2001-12-17,42.97,43.22,42.67,42.94,10301400,16.32
+2001-12-14,42.65,43.18,42.50,42.67,8530200,16.22
+2001-12-13,43.25,43.60,42.61,42.72,7771600,16.24
+2001-12-12,43.75,43.78,43.22,43.40,6212000,16.50
+2001-12-11,43.80,43.80,43.35,43.44,5572200,16.51
+2001-12-10,43.72,43.81,43.48,43.64,6443400,16.59
+2001-12-07,43.62,43.81,43.32,43.72,4769400,16.62
+2001-12-06,43.60,44.02,43.41,43.62,9747000,16.58
+2001-12-05,42.90,43.73,42.88,43.38,9762800,16.49
+2001-12-04,42.70,43.01,42.46,42.98,5067400,16.34
+2001-12-03,42.60,42.88,42.34,42.45,8713000,16.14
+2001-11-30,43.18,43.35,42.70,42.80,7603400,16.27
+2001-11-29,42.65,43.14,42.50,43.09,7298800,16.38
+2001-11-28,43.26,43.56,42.66,42.66,8893600,16.22
+2001-11-27,43.20,43.60,43.00,43.11,7542800,16.39
+2001-11-26,42.98,43.84,42.60,43.37,8319200,16.49
+2001-11-23,42.30,42.97,42.30,42.86,2339600,16.29
+2001-11-21,42.48,42.55,42.26,42.33,4114400,16.09
+2001-11-20,42.55,42.65,42.26,42.31,6327600,16.08
+2001-11-19,42.68,42.87,42.17,42.36,5770000,16.10
+2001-11-16,42.11,42.56,41.95,42.36,9248800,16.10
+2001-11-15,42.45,42.63,41.84,41.86,10692400,15.91
+2001-11-14,42.69,42.88,42.14,42.34,9591000,16.10
+2001-11-13,42.98,43.17,42.25,42.44,8029200,16.13
+2001-11-12,41.98,42.93,41.71,42.62,5304800,16.20
+2001-11-09,42.50,42.88,42.30,42.35,5584000,16.10
+2001-11-08,42.65,43.09,42.43,42.49,8803400,16.15
+2001-11-07,42.14,43.15,41.80,42.60,11535600,16.19
+2001-11-06,41.20,42.50,41.06,42.40,13233600,16.02
+2001-11-05,40.25,41.20,40.25,40.88,10875000,15.45
+2001-11-02,40.00,40.24,39.52,40.08,8267000,15.14
+2001-11-01,39.51,40.28,39.25,40.09,9210200,15.15
+2001-10-31,40.38,40.38,39.35,39.50,7331000,14.92
+2001-10-30,40.00,40.28,39.15,39.85,8184800,15.06
+2001-10-29,40.85,40.97,39.95,40.00,7799600,15.11
+2001-10-26,41.50,41.50,40.98,41.10,7794000,15.53
+2001-10-25,40.30,41.40,39.90,41.40,11633400,15.64
+2001-10-24,40.02,40.55,39.82,40.30,9114000,15.23
+2001-10-23,40.00,40.24,38.96,40.00,9877800,15.11
+2001-10-22,38.62,39.78,38.62,39.73,13127800,15.01
+2001-10-19,38.92,39.98,38.57,39.00,10701200,14.73
+2001-10-18,38.85,39.30,38.75,39.07,17166000,14.76
+2001-10-17,40.70,41.15,38.25,38.85,26714000,14.68
+2001-10-16,40.50,42.00,40.00,40.19,21640200,15.18
+2001-10-15,40.95,41.30,40.50,40.77,12088200,15.40
+2001-10-12,41.00,41.48,40.65,41.08,12979800,15.52
+2001-10-11,42.15,42.34,41.60,41.85,11925800,15.81
+2001-10-10,41.50,43.00,41.46,42.12,7682000,15.91
+2001-10-09,41.57,42.44,41.55,41.68,10571000,15.75
+2001-10-08,42.99,43.00,41.35,41.67,12941400,15.74
+2001-10-05,44.50,44.55,43.00,43.05,15874200,16.27
+2001-10-04,45.00,45.00,44.00,44.25,8609400,16.72
+2001-10-03,44.60,45.05,44.32,44.75,7716800,16.91
+2001-10-02,44.35,44.71,44.02,44.60,10523400,16.85
+2001-10-01,44.60,45.14,44.16,44.46,8452600,16.80
+2001-09-28,43.95,44.59,43.76,44.45,9836600,16.79
+2001-09-27,43.95,44.24,43.45,43.70,8625200,16.51
+2001-09-26,44.05,44.10,43.29,43.67,9244800,16.50
+2001-09-25,42.60,43.80,42.60,43.55,9074600,16.45
+2001-09-24,43.08,43.65,43.00,43.17,10362000,16.31
+2001-09-21,40.50,43.64,40.50,42.45,18068600,16.04
+2001-09-20,43.75,43.83,42.91,42.98,15555400,16.24
+2001-09-19,44.10,44.58,43.43,44.11,17373000,16.67
+2001-09-18,43.25,43.99,43.06,43.76,8840400,16.53
+2001-09-17,41.15,43.99,41.10,43.50,16636800,16.44
+2001-09-10,44.00,45.20,44.00,44.25,13139400,16.72
+2001-09-07,44.80,45.39,44.57,44.73,10804200,16.90
+2001-09-06,46.27,46.27,45.27,45.36,8969000,17.14
+2001-09-05,46.02,46.50,45.95,46.17,9127400,17.44
+2001-09-04,45.96,46.76,45.30,46.47,9052200,17.56
+2001-08-31,45.85,46.49,45.71,46.01,6280000,17.38
+2001-08-30,45.95,46.44,45.75,45.85,7629000,17.32
+2001-08-29,47.00,47.18,45.55,45.95,11094000,17.36
+2001-08-28,47.52,47.84,46.80,46.85,5504600,17.70
+2001-08-27,47.60,47.70,47.24,47.52,5956200,17.95
+2001-08-24,47.70,47.86,47.49,47.75,8429400,18.04
+2001-08-23,47.72,47.81,47.44,47.57,10167400,17.97
+2001-08-22,47.31,47.97,46.93,47.72,11856200,18.03
+2001-08-21,47.25,48.30,47.12,47.31,11383800,17.87
+2001-08-20,46.05,47.20,46.05,47.10,6973400,17.80
+2001-08-17,46.33,46.49,45.83,46.07,4681000,17.41
+2001-08-16,46.89,47.08,45.91,46.31,7254000,17.50
+2001-08-15,46.87,47.46,46.80,47.08,9982400,17.79
+2001-08-14,46.90,47.17,46.60,46.65,6971600,17.63
+2001-08-13,45.95,46.73,45.95,46.60,5371400,17.61
+2001-08-10,45.50,46.14,45.26,46.00,5654200,17.38
+2001-08-09,45.55,45.65,45.26,45.57,6629000,17.22
+2001-08-08,45.88,46.15,45.59,45.64,7005400,17.24
+2001-08-07,46.15,46.41,46.07,46.14,5449000,17.33
+2001-08-06,46.75,46.99,46.03,46.15,4540400,17.34
+2001-08-03,46.93,46.93,46.41,46.73,4689800,17.56
+2001-08-02,46.68,46.89,46.45,46.74,4054400,17.56
+2001-08-01,46.38,46.70,46.01,46.58,5098200,17.50
+2001-07-31,45.93,46.37,45.40,46.06,6465400,17.30
+2001-07-30,45.66,45.94,45.35,45.80,6092400,17.21
+2001-07-27,45.55,45.89,45.36,45.41,6456000,17.06
+2001-07-26,45.60,45.70,44.90,45.47,6434400,17.08
+2001-07-25,45.42,45.70,44.95,45.62,8885000,17.14
+2001-07-24,45.52,45.95,45.19,45.42,10021000,17.06
+2001-07-23,46.24,46.42,45.56,45.90,6682000,17.24
+2001-07-20,46.40,46.75,45.90,46.24,10919800,17.37
+2001-07-19,47.05,47.49,46.53,47.10,6523400,17.69
+2001-07-18,47.00,47.12,46.26,46.95,8047000,17.64
+2001-07-17,45.20,47.50,44.96,47.50,12713200,17.85
+2001-07-16,46.76,47.24,45.94,46.03,7194200,17.29
+2001-07-13,45.55,46.67,45.43,46.49,10058400,17.47
+2001-07-12,45.59,45.85,45.29,45.68,6791800,17.16
+2001-07-11,45.35,45.67,44.91,45.29,8643400,17.01
+2001-07-10,45.82,45.96,44.96,45.23,9161400,16.99
+2001-07-09,46.01,46.08,45.55,45.82,6449800,17.21
+2001-07-06,46.56,46.59,45.80,46.01,5944800,17.29
+2001-07-05,47.13,47.31,46.51,46.55,6159000,17.49
+2001-07-03,47.28,47.28,46.68,47.13,3416400,17.71
+2001-07-02,46.48,47.15,46.11,47.03,6752400,17.67
+2001-06-29,46.06,46.43,45.31,46.43,9856800,17.44
+2001-06-28,45.70,46.73,45.70,46.41,7782400,17.44
+2001-06-27,45.26,46.35,45.25,45.78,9044200,17.20
+2001-06-26,44.62,45.75,44.62,45.31,10162400,17.02
+2001-06-25,46.60,46.60,45.01,45.37,7090000,17.04
+2001-06-22,46.60,46.60,45.61,46.18,10060000,17.35
+2001-06-21,44.49,46.29,44.43,46.20,12615400,17.36
+2001-06-20,43.45,44.80,43.37,44.51,13837600,16.72
+2001-06-19,43.66,44.77,43.11,43.51,9249800,16.35
+2001-06-18,43.48,43.49,42.65,43.27,10234600,16.26
+2001-06-15,42.70,43.50,42.70,43.15,18058800,16.21
+2001-06-14,43.80,44.18,43.49,43.65,9041000,16.40
+2001-06-13,45.40,45.44,44.06,44.37,11809800,16.67
+2001-06-12,45.76,45.81,44.90,45.40,9551600,17.06
+2001-06-11,46.24,46.68,45.71,45.76,7682400,17.19
+2001-06-08,47.66,47.67,46.21,46.44,8630600,17.45
+2001-06-07,46.50,47.80,46.06,47.66,14696200,17.91
+2001-06-06,48.39,48.39,47.67,47.84,4745200,17.97
+2001-06-05,48.73,48.90,48.17,48.77,6752000,18.32
+2001-06-04,47.32,48.49,47.07,48.35,5919800,18.16
+2001-06-01,46.90,47.46,46.52,47.32,5162600,17.78
+2001-05-31,46.60,47.08,46.22,47.08,5687200,17.69
+2001-05-30,46.76,47.54,46.61,46.70,5305800,17.54
+2001-05-29,47.28,47.35,46.69,46.76,5863000,17.57
+2001-05-25,48.05,48.05,46.83,46.87,4358000,17.61
+2001-05-24,47.80,48.20,47.67,47.80,7135000,17.96
+2001-05-23,47.57,47.99,47.16,47.94,10593400,18.01
+2001-05-22,46.00,47.73,45.92,47.20,9575000,17.73
+2001-05-21,45.90,46.23,45.65,46.20,7747800,17.36
+2001-05-18,45.41,46.26,45.25,45.98,7878600,17.27
+2001-05-17,45.40,46.20,45.26,45.41,11077600,17.06
+2001-05-16,45.23,46.00,44.55,45.70,14915000,17.17
+2001-05-15,45.61,45.74,45.00,45.18,9133200,16.97
+2001-05-14,45.50,45.94,45.43,45.60,6260000,17.13
+2001-05-11,46.47,46.47,45.39,45.50,6646000,17.09
+2001-05-10,46.40,46.60,45.64,45.92,9582000,17.25
+2001-05-09,46.28,46.64,45.76,46.00,7697600,17.28
+2001-05-08,47.50,47.52,46.41,46.48,6982600,17.46
+2001-05-07,47.54,47.54,46.80,47.34,5607400,17.79
+2001-05-04,46.55,47.43,46.55,47.30,7003200,17.77
+2001-05-03,47.15,47.61,46.79,47.45,6950400,17.83
+2001-05-02,46.70,47.93,46.52,47.60,7599600,17.88
+2001-05-01,46.99,47.34,46.57,47.34,5564200,17.69
+2001-04-30,47.97,48.15,46.75,46.97,9137200,17.56
+2001-04-27,46.90,47.83,46.71,47.82,8284200,17.87
+2001-04-26,47.01,47.25,45.96,46.13,11525200,17.24
+2001-04-25,47.43,47.52,46.71,47.05,6480600,17.59
+2001-04-24,47.85,48.31,47.15,47.90,6943200,17.90
+2001-04-23,47.93,47.93,46.95,47.55,5536400,17.77
+2001-04-20,47.97,48.15,47.08,47.93,7679600,17.92
+2001-04-19,47.35,48.23,47.25,47.97,10824200,17.93
+2001-04-18,45.70,48.80,45.25,47.60,17955400,17.79
+2001-04-17,46.90,46.90,45.09,45.70,13214200,17.08
+2001-04-16,48.40,48.74,46.48,47.15,8370400,17.62
+2001-04-12,47.23,48.40,46.70,47.77,9682800,17.86
+2001-04-11,48.13,48.13,46.90,46.90,8601200,17.53
+2001-04-10,46.50,47.70,46.40,47.24,12543600,17.66
+2001-04-09,47.01,47.01,45.30,45.96,10633800,17.18
+2001-04-06,47.35,47.88,44.94,46.25,18965400,17.29
+2001-04-05,46.65,47.64,46.58,47.63,13356400,17.80
+2001-04-04,48.42,48.70,45.03,45.99,23293200,17.19
+2001-04-03,50.00,50.00,48.27,48.95,10468600,18.30
+2001-04-02,49.49,50.16,49.12,49.69,10105000,18.57
+2001-03-30,48.50,49.47,48.17,49.47,9081600,18.49
+2001-03-29,48.00,48.42,47.76,48.03,7696600,17.95
+2001-03-28,48.50,48.88,47.74,48.66,7249800,18.19
+2001-03-27,46.59,48.75,45.88,48.59,10969800,18.16
+2001-03-26,45.98,46.83,45.85,46.20,7449800,17.27
+2001-03-23,43.52,45.61,43.32,45.43,11197200,16.98
+2001-03-22,45.30,45.50,42.55,44.00,13750400,16.45
+2001-03-21,46.85,47.12,45.30,45.42,9634200,16.98
+2001-03-20,47.80,48.15,46.76,46.85,7481200,17.51
+2001-03-19,47.61,48.34,46.87,48.03,7919800,17.95
+2001-03-16,47.80,48.52,47.50,47.89,11874600,17.90
+2001-03-15,46.92,48.89,46.61,48.72,8754200,18.21
+2001-03-14,48.11,48.35,46.12,46.56,13686400,17.40
+2001-03-13,48.65,49.54,47.64,49.45,8839000,18.48
+2001-03-12,49.85,49.99,47.70,47.80,7622400,17.87
+2001-03-09,51.00,51.00,49.70,50.49,5289800,18.87
+2001-03-08,51.24,51.71,50.25,51.71,6455400,19.33
+2001-03-07,49.47,51.24,49.40,51.24,9027400,19.15
+2001-03-06,50.50,50.72,48.74,49.47,7346400,18.49
+2001-03-05,49.92,50.12,48.75,49.83,5492800,18.63
+2001-03-02,49.70,50.49,49.40,50.17,6782000,18.75
+2001-03-01,49.64,49.77,48.58,49.56,8979600,18.52
+2001-02-28,50.58,50.58,49.03,49.64,7045400,18.55
+2001-02-27,49.58,50.33,49.16,50.07,7209600,18.72
+2001-02-26,48.47,49.68,47.78,49.58,7720200,18.53
+2001-02-23,48.03,48.60,46.85,48.47,6664400,18.12
+2001-02-22,48.10,48.40,46.42,48.15,9636600,18.00
+2001-02-21,48.68,49.20,47.80,48.02,7599000,17.95
+2001-02-20,50.55,50.56,48.45,48.68,7583000,18.20
+2001-02-16,49.70,50.70,49.60,50.11,6796000,18.73
+2001-02-15,50.35,50.62,49.60,49.71,4475400,18.58
+2001-02-14,50.55,50.98,49.95,50.28,4532600,18.79
+2001-02-13,50.85,50.99,49.75,49.99,7284400,18.69
+2001-02-12,51.17,51.46,50.60,50.80,5967400,18.99
+2001-02-09,51.10,51.20,50.25,50.67,6213800,18.94
+2001-02-08,50.95,51.54,50.93,51.10,6306200,19.10
+2001-02-07,50.90,51.52,50.50,50.74,4983400,18.97
+2001-02-06,50.76,51.18,50.27,50.89,5214800,19.02
+2001-02-05,50.88,51.51,50.45,51.36,5201000,19.20
+2001-02-02,49.95,50.60,49.85,50.24,5189000,18.78
+2001-02-01,51.05,51.88,49.75,50.40,9373200,18.84
+2001-01-31,51.45,51.80,50.70,51.51,6828200,19.25
+2001-01-30,51.62,52.10,50.61,51.91,8707400,19.31
+2001-01-29,51.75,52.28,50.65,51.13,7106200,19.02
+2001-01-26,51.06,51.88,50.56,51.50,9104000,19.16
+2001-01-25,50.25,50.88,49.69,50.63,10620000,18.84
+2001-01-24,49.94,50.75,49.50,50.19,7102800,18.67
+2001-01-23,49.69,50.44,49.31,49.63,9064800,18.47
+2001-01-22,49.06,50.13,48.63,49.63,6294200,18.47
+2001-01-19,48.50,49.63,48.06,49.06,9148400,18.25
+2001-01-18,49.75,49.75,48.31,48.44,8346600,18.02
+2001-01-17,50.63,50.81,49.38,49.38,9124200,18.37
+2001-01-16,48.75,50.19,47.75,49.94,14995200,18.58
+2001-01-12,50.06,50.06,48.19,48.69,8525000,18.12
+2001-01-11,49.50,50.56,48.88,49.25,11738200,18.32
+2001-01-10,47.81,49.63,47.69,48.69,15362600,18.12
+2001-01-09,51.56,52.31,49.25,49.44,11326800,18.39
+2001-01-08,51.63,52.63,51.44,51.88,9123600,19.30
+2001-01-05,51.31,52.63,49.94,52.38,14437000,19.49
+2001-01-04,52.13,53.31,50.69,52.00,17224200,19.35
+2001-01-03,52.88,54.00,50.00,53.13,25444200,19.77
+2001-01-02,54.44,54.81,53.38,53.94,10616400,20.07
+2000-12-29,56.19,56.38,55.44,55.69,6043000,20.72
+2000-12-28,55.31,56.13,54.94,55.75,5018000,20.74
+2000-12-27,55.00,55.31,54.50,55.31,5982200,20.58
+2000-12-26,53.94,55.00,53.69,54.94,5180000,20.44
+2000-12-22,53.19,54.31,53.06,53.94,10058800,20.07
+2000-12-21,53.25,53.50,52.19,52.94,13507000,19.70
+2000-12-20,52.06,53.31,51.44,52.94,10098600,19.70
+2000-12-19,52.75,53.81,52.31,52.81,15054400,19.65
+2000-12-18,51.25,52.94,51.06,52.69,15455200,19.60
+2000-12-15,49.88,50.56,49.56,50.44,22609400,18.77
+2000-12-14,49.50,50.00,48.63,49.88,7244000,18.56
+2000-12-13,50.00,50.56,49.56,50.00,6930000,18.60
+2000-12-12,50.00,50.00,49.25,49.94,9119000,18.58
+2000-12-11,48.75,50.25,48.75,49.75,10510400,18.51
+2000-12-08,49.94,50.00,49.00,49.44,8260600,18.39
+2000-12-07,48.50,49.88,48.50,49.56,7328600,18.44
+2000-12-06,47.13,50.06,47.13,48.50,23037000,18.04
+2000-12-05,46.75,48.06,46.50,48.06,10351800,17.88
+2000-12-04,47.31,47.50,46.31,46.75,8332600,17.39
+2000-12-01,47.81,48.31,47.06,47.38,8246000,17.63
+2000-11-30,47.06,47.63,46.38,47.44,9917400,17.65
+2000-11-29,45.94,47.00,45.69,46.94,6381600,17.46
+2000-11-28,44.38,45.94,44.13,45.69,6074000,17.00
+2000-11-27,43.63,44.69,43.44,44.31,4418000,16.49
+2000-11-24,43.50,43.69,43.19,43.38,2258600,16.14
+2000-11-22,44.50,44.94,43.00,43.25,5991400,16.09
+2000-11-21,44.00,45.31,43.81,45.00,5374600,16.74
+2000-11-20,44.88,44.88,43.75,44.00,4793000,16.37
+2000-11-17,44.38,44.94,43.50,44.75,5826800,16.65
+2000-11-16,44.06,44.94,43.81,44.50,4731000,16.56
+2000-11-15,45.75,46.00,44.31,44.75,10217400,16.65
+2000-11-14,46.06,47.19,45.81,46.63,7114200,17.35
+2000-11-13,46.50,47.31,45.44,46.00,5718600,17.11
+2000-11-10,47.81,48.00,47.13,47.13,4548400,17.53
+2000-11-09,46.94,47.94,46.88,47.81,6499600,17.79
+2000-11-08,46.50,47.00,45.50,46.94,6702800,17.46
+2000-11-07,46.63,46.69,46.00,46.50,3487000,17.30
+2000-11-06,46.63,46.94,46.25,46.81,4985800,17.42
+2000-11-03,46.06,46.88,45.94,46.50,3911800,17.30
+2000-11-02,46.38,46.88,46.06,46.50,4501800,17.30
+2000-11-01,45.81,46.38,45.63,46.38,6476000,17.26
+2000-10-31,45.94,46.56,45.06,46.31,8056600,17.14
+2000-10-30,44.31,45.81,44.06,45.81,8299200,16.96
+2000-10-27,42.81,44.06,42.75,43.69,5074400,16.17
+2000-10-26,42.81,43.25,41.75,43.00,7076200,15.92
+2000-10-25,43.50,44.38,42.44,42.50,11271000,15.73
+2000-10-24,43.13,43.81,42.88,43.31,4931400,16.03
+2000-10-23,42.69,42.69,42.00,42.19,4377800,15.62
+2000-10-20,42.69,43.19,42.00,42.31,5206000,15.66
+2000-10-19,41.56,43.19,41.44,42.69,6453600,15.80
+2000-10-18,41.63,42.81,39.63,42.25,10616000,15.64
+2000-10-17,43.50,43.56,41.44,41.69,9422600,15.43
+2000-10-16,43.94,43.94,43.00,43.56,4907400,16.12
+2000-10-13,42.50,44.19,42.50,43.38,6378400,16.06
+2000-10-12,44.13,44.25,41.94,42.75,9932600,15.82
+2000-10-11,44.50,44.94,43.38,43.88,9278600,16.24
+2000-10-10,46.13,46.13,44.63,44.81,7073800,16.59
+2000-10-09,45.81,46.75,45.69,46.13,4751000,17.07
+2000-10-06,47.81,47.88,45.56,46.56,8500400,17.23
+2000-10-05,47.31,48.25,47.31,47.69,7490200,17.65
+2000-10-04,48.00,48.31,46.69,47.13,8140600,17.44
+2000-10-03,47.38,48.25,47.38,47.75,11755400,17.67
+2000-10-02,46.00,47.06,45.38,47.06,5985600,17.42
+2000-09-29,46.38,47.06,45.69,45.94,8937800,17.00
+2000-09-28,46.50,47.06,46.19,46.75,7742000,17.30
+2000-09-27,45.56,46.50,45.31,46.31,6116200,17.14
+2000-09-26,46.50,46.56,45.88,46.13,7108800,17.07
+2000-09-25,45.88,46.75,45.31,46.25,6322800,17.12
+2000-09-22,44.88,45.50,44.44,45.25,5389000,16.75
+2000-09-21,45.06,45.19,44.38,44.63,5139400,16.52
+2000-09-20,45.50,45.50,44.44,45.25,4428000,16.75
+2000-09-19,44.88,46.50,44.75,46.50,4933600,17.21
+2000-09-18,45.63,45.63,44.63,44.69,5782200,16.54
+2000-09-15,45.44,46.13,44.94,45.84,12601800,16.97
+2000-09-14,46.13,46.19,44.81,45.44,9321000,16.82
+2000-09-13,46.31,47.13,46.06,46.75,7851400,17.30
+2000-09-12,46.81,46.81,45.63,46.31,5598000,17.14
+2000-09-11,46.50,47.00,46.06,46.25,8977800,17.12
+2000-09-08,45.25,46.19,45.00,45.89,8199600,16.99
+2000-09-07,45.00,45.31,44.69,45.00,7081000,16.66
+2000-09-06,43.94,44.88,43.75,44.44,6623600,16.45
+2000-09-05,42.88,43.75,42.69,43.69,7394400,16.17
+2000-09-01,44.00,44.06,42.88,42.94,4796400,15.89
+2000-08-31,43.44,44.44,43.19,43.20,9050600,15.99
+2000-08-30,43.63,43.94,42.88,43.50,5169600,16.10
+2000-08-29,43.81,43.94,43.06,43.25,5046200,16.01
+2000-08-28,44.19,44.88,44.00,44.06,4723400,16.31
+2000-08-25,44.75,44.94,44.25,44.56,3158600,16.49
+2000-08-24,45.19,45.38,44.56,44.75,5806600,16.56
+2000-08-23,45.25,45.75,44.75,45.19,4628800,16.73
+2000-08-22,44.44,45.81,44.19,45.56,7736400,16.86
+2000-08-21,44.00,44.50,43.88,44.38,3630600,16.43
+2000-08-18,44.44,44.69,44.19,44.25,4659400,16.38
+2000-08-17,44.31,45.00,44.00,44.63,4973800,16.52
+2000-08-16,44.25,44.88,43.94,44.13,4519400,16.33
+2000-08-15,44.88,45.00,43.63,44.44,8870400,16.45
+2000-08-14,44.88,45.50,44.19,45.25,3103800,16.75
+2000-08-11,44.69,45.38,44.50,45.00,4652600,16.66
+2000-08-10,44.88,45.56,44.31,44.88,6813800,16.61
+2000-08-09,44.25,45.06,43.19,44.25,7885400,16.38
+2000-08-08,44.81,44.81,43.56,44.31,4539800,16.40
+2000-08-07,44.44,44.88,43.63,44.50,7151200,16.47
+2000-08-04,44.19,44.75,43.94,44.13,11625200,16.33
+2000-08-03,41.38,44.06,41.19,43.94,11149800,16.26
+2000-08-02,41.44,41.63,40.94,41.44,4760600,15.34
+2000-08-01,41.75,41.81,40.94,41.19,5604400,15.16
+2000-07-31,41.94,42.00,41.06,41.50,5609200,15.28
+2000-07-28,41.13,41.88,40.69,41.88,4904200,15.42
+2000-07-27,41.31,42.25,41.13,42.00,5093800,15.46
+2000-07-26,40.63,41.31,40.63,40.94,6996000,15.07
+2000-07-25,42.50,42.50,41.38,41.81,3706600,15.39
+2000-07-24,42.31,42.88,41.81,41.81,5403000,15.39
+2000-07-21,43.31,43.50,42.00,42.38,5734000,15.60
+2000-07-20,42.25,43.44,42.25,43.31,6919800,15.94
+2000-07-19,42.06,42.38,41.81,42.19,5291200,15.53
+2000-07-18,42.50,42.63,41.69,42.06,8181800,15.48
+2000-07-17,43.88,44.00,43.00,43.38,4846400,15.97
+2000-07-14,42.75,43.94,42.63,43.69,5323200,16.08
+2000-07-13,43.25,43.69,42.06,42.81,5538200,15.76
+2000-07-12,43.56,44.06,42.75,43.13,5943200,15.88
+2000-07-11,42.63,43.38,42.38,42.94,5370800,15.81
+2000-07-10,43.00,43.63,42.63,42.63,5502400,15.69
+2000-07-07,42.94,44.00,42.69,42.69,8476800,15.72
+2000-07-06,41.75,42.88,40.63,42.50,5954600,15.65
+2000-07-05,41.25,42.25,41.00,41.44,6442800,15.26
+2000-07-03,40.25,40.81,39.88,40.69,3664000,14.98
+2000-06-30,40.50,40.88,38.73,38.75,9739200,14.27
+2000-06-29,41.00,41.25,40.50,40.75,7680000,15.00
+2000-06-28,41.00,42.38,40.75,41.09,6948600,15.13
+2000-06-27,41.00,41.88,40.75,41.00,7662600,15.09
+2000-06-26,39.81,40.69,39.56,40.19,4371400,14.80
+2000-06-23,39.88,40.31,39.31,39.44,4174400,14.52
+2000-06-22,39.00,39.88,38.63,39.81,6969200,14.66
+2000-06-21,39.19,39.25,38.06,38.31,7338600,14.10
+2000-06-20,40.13,40.56,38.75,39.13,9436600,14.41
+2000-06-19,38.31,40.44,38.19,40.25,11854000,14.82
+2000-06-16,41.75,41.75,37.31,38.31,24845200,14.10
+2000-06-15,43.63,44.13,41.31,42.06,14971200,15.48
+2000-06-14,43.75,44.75,43.38,44.56,5241800,16.40
+2000-06-13,43.63,43.94,43.06,43.75,4721200,16.11
+2000-06-12,43.75,44.38,43.50,43.97,3423000,16.19
+2000-06-09,45.19,45.19,42.81,43.19,4697000,15.90
+2000-06-08,45.25,45.38,43.81,44.81,3962800,16.50
+2000-06-07,44.69,46.00,44.50,45.50,4832200,16.75
+2000-06-06,45.19,45.19,43.63,44.94,5388200,16.54
+2000-06-05,46.63,47.19,44.88,45.13,8318000,16.61
+2000-06-02,47.00,47.75,46.75,47.75,8794200,17.58
+2000-06-01,45.25,46.88,44.94,45.94,13134000,16.91
+2000-05-31,45.00,45.50,44.50,45.25,7610600,16.66
+2000-05-30,44.81,45.00,43.81,44.88,6055000,16.52
+2000-05-26,43.75,45.06,43.56,44.38,5937800,16.34
+2000-05-25,44.56,44.56,42.75,43.88,7388800,16.15
+2000-05-24,44.81,45.63,44.19,44.50,14351200,16.38
+2000-05-23,43.88,45.13,43.69,43.81,7234200,16.13
+2000-05-22,43.50,44.25,42.75,43.88,3989000,16.15
+2000-05-19,42.88,43.44,42.19,43.13,4993000,15.88
+2000-05-18,43.06,44.31,42.88,43.19,4738000,15.90
+2000-05-17,43.06,43.69,42.50,42.94,4750200,15.81
+2000-05-16,45.00,45.00,43.38,43.63,7645800,16.06
+2000-05-15,43.94,45.00,43.75,44.88,6668600,16.52
+2000-05-12,42.31,44.56,42.13,43.69,8653800,16.08
+2000-05-11,42.38,43.50,42.25,42.50,6144800,15.65
+2000-05-10,41.50,41.94,41.19,41.56,7265400,15.30
+2000-05-09,41.38,42.19,41.13,41.50,5631800,15.28
+2000-05-08,39.63,41.75,39.50,41.25,5539600,15.19
+2000-05-05,39.63,40.44,39.25,39.88,5063400,14.68
+2000-05-04,40.63,41.06,39.56,39.75,6629600,14.63
+2000-05-03,41.19,41.81,40.38,40.56,8711600,14.93
+2000-05-02,41.06,41.94,40.75,41.38,7786800,15.15
+2000-05-01,41.13,41.94,40.69,41.13,9475400,15.06
+2000-04-28,42.31,42.69,41.06,41.06,9847000,15.04
+2000-04-27,42.06,42.44,41.63,42.06,9294800,15.40
+2000-04-26,43.06,44.00,43.06,43.06,7376000,15.77
+2000-04-25,43.00,44.56,43.00,43.06,8943000,15.77
+2000-04-24,41.81,43.13,41.69,42.75,7880200,15.65
+2000-04-20,41.38,42.25,40.94,41.81,7525800,15.31
+2000-04-19,40.81,41.06,40.19,40.75,6159400,14.92
+2000-04-18,38.88,41.44,38.81,40.81,8063600,14.94
+2000-04-17,38.63,40.06,38.63,39.38,9401200,14.42
+2000-04-14,41.75,41.81,38.25,40.00,13311200,14.65
+2000-04-13,42.31,42.31,41.19,41.75,9115200,15.29
+2000-04-12,41.19,42.75,40.94,42.00,13893800,15.38
+2000-04-11,39.31,41.38,39.31,40.38,11059400,14.79
+2000-04-10,38.00,40.13,37.88,39.50,15029600,14.46
+2000-04-07,40.00,40.44,39.63,39.75,9817800,14.56
+2000-04-06,41.50,42.00,39.63,40.50,13575200,14.83
+2000-04-05,43.44,43.44,41.63,42.44,8731200,15.54
+2000-04-04,43.69,45.50,42.00,43.25,16863600,15.84
+2000-04-03,40.94,44.38,40.63,43.69,15408800,16.00
+2000-03-31,39.44,41.31,38.75,40.75,10090800,14.92
+2000-03-30,40.25,40.81,39.19,39.19,9668200,14.35
+2000-03-29,40.25,40.69,38.81,39.44,10821000,14.44
+2000-03-28,40.50,41.25,40.25,40.69,11255800,14.90
+2000-03-27,40.88,41.81,40.25,40.91,14213400,14.98
+2000-03-24,41.38,42.63,40.75,41.00,12729000,15.01
+2000-03-23,39.88,41.94,39.75,41.44,12593200,15.18
+2000-03-22,39.44,40.25,39.19,40.00,10333800,14.65
+2000-03-21,37.69,39.94,37.69,39.56,12409200,14.49
+2000-03-20,38.50,38.56,37.38,37.94,10822200,13.89
+2000-03-17,38.13,39.56,38.06,38.50,14195400,14.10
+2000-03-16,35.88,38.75,35.50,38.50,19621600,14.10
+2000-03-15,32.00,36.00,32.00,36.00,15288600,13.18
+2000-03-14,32.44,32.56,31.81,31.87,7903800,11.67
+2000-03-13,31.75,32.94,31.37,32.63,8542400,11.95
+2000-03-10,33.00,33.25,32.00,32.19,8554000,11.79
+2000-03-09,34.31,34.31,32.25,32.81,9146600,12.01
+2000-03-08,32.81,33.94,31.00,31.00,9310400,11.35
+2000-03-07,34.69,34.69,32.63,33.06,8782600,12.11
+2000-03-06,34.69,35.50,34.44,34.44,7545400,12.61
+2000-03-03,34.63,35.00,34.06,34.69,8831400,12.70
+2000-03-02,35.56,35.69,33.44,33.94,10556200,12.43
+2000-03-01,33.06,34.94,33.06,34.69,11305800,12.70
+2000-02-29,34.13,34.19,32.63,33.06,11133400,12.11
+2000-02-28,33.38,34.56,33.00,34.13,8663600,12.50
+2000-02-25,33.19,33.88,32.25,32.69,8026800,11.97
+2000-02-24,33.13,33.56,32.00,32.88,9797200,12.04
+2000-02-23,34.25,34.69,32.75,34.00,8786200,12.45
+2000-02-22,33.75,35.00,32.75,35.00,10546000,12.82
+2000-02-18,34.75,34.75,32.75,33.50,20619200,12.27
+2000-02-17,37.06,37.13,34.38,34.94,9629000,12.79
+2000-02-16,37.75,37.75,36.00,36.00,7861000,13.18
+2000-02-15,37.38,37.94,36.75,37.69,7574600,13.80
+2000-02-14,38.38,38.63,37.63,37.81,8303800,13.85
+2000-02-11,37.69,38.63,37.13,37.88,11174800,13.87
+2000-02-10,37.88,38.06,36.69,36.75,14250800,13.46
+2000-02-09,38.44,38.63,37.75,37.88,9003600,13.87
+2000-02-08,38.31,39.56,38.31,38.94,8445000,14.26
+2000-02-07,38.25,38.63,38.00,38.19,8873200,13.98
+2000-02-04,39.13,39.13,38.44,38.56,7146800,14.12
+2000-02-03,39.31,39.63,38.06,38.88,10805600,14.24
+2000-02-02,40.44,40.50,39.00,39.00,6637600,14.28
+2000-02-01,40.00,40.69,39.81,40.44,9528800,14.73
+2000-01-31,38.31,40.00,38.31,40.00,9267400,14.57
+2000-01-28,38.88,39.13,38.19,38.75,8089000,14.11
+2000-01-27,38.63,39.75,38.19,39.00,10255000,14.20
+2000-01-26,37.44,38.50,37.00,38.00,14587200,13.84
+2000-01-25,35.81,38.00,35.81,37.63,10701000,13.70
+2000-01-24,37.00,37.44,35.44,35.88,9540000,13.07
+2000-01-21,36.50,37.63,36.06,36.63,14016600,13.34
+2000-01-20,36.81,37.31,35.81,36.38,14965200,13.25
+2000-01-19,38.38,38.94,36.50,36.75,17140600,13.38
+2000-01-18,39.75,40.25,38.50,38.88,12744000,14.16
+2000-01-14,43.75,43.75,41.13,41.69,11497400,15.18
+2000-01-13,39.88,40.50,39.69,40.44,11077000,14.73
+2000-01-12,37.31,38.63,37.31,38.31,7030000,13.95
+2000-01-11,37.81,38.00,37.06,37.25,6170800,13.57
+2000-01-10,38.38,38.63,37.75,37.88,8953200,13.80
+2000-01-07,39.25,39.69,38.56,39.13,7711200,14.25
+2000-01-06,37.06,39.00,36.94,38.44,8326800,14.00
+2000-01-05,37.00,37.75,36.06,36.81,8228200,13.41
+2000-01-04,37.25,37.69,36.00,37.19,15237200,13.54
+2000-01-03,40.31,40.38,38.00,39.13,9037000,14.25
+1999-12-31,40.56,40.63,40.13,40.44,2356800,14.73
+1999-12-30,40.63,41.13,40.50,40.63,2657600,14.80
+1999-12-29,41.25,41.44,40.25,40.56,4406000,14.77
+1999-12-28,41.13,41.44,40.75,41.19,4976400,15.00
+1999-12-27,41.06,42.00,40.81,40.88,5081200,14.89
+1999-12-23,40.81,41.56,40.31,41.50,5432200,15.11
+1999-12-22,40.00,40.69,40.00,40.44,5534200,14.73
+1999-12-21,40.31,41.31,39.50,40.00,10431400,14.57
+1999-12-20,39.94,40.94,39.88,40.66,7313400,14.81
+1999-12-17,39.44,40.56,39.25,39.94,13563600,14.55
+1999-12-16,38.56,40.63,38.50,39.44,17140200,14.36
+1999-12-15,43.06,43.44,41.63,41.81,9130200,15.23
+1999-12-14,43.88,44.31,43.06,43.50,5938600,15.84
+1999-12-13,44.25,44.56,43.88,44.20,5467400,16.10
+1999-12-10,45.44,45.50,44.88,44.88,7153800,16.35
+1999-12-09,43.56,45.00,43.56,44.75,8081200,16.30
+1999-12-08,43.56,44.00,43.44,43.70,11425000,15.92
+1999-12-07,45.00,45.56,43.94,44.06,12428800,16.05
+1999-12-06,47.44,47.63,45.44,45.75,8465400,16.66
+1999-12-03,47.75,48.63,47.19,47.19,9667400,17.19
+1999-12-02,46.63,47.50,46.63,47.06,6159600,17.14
+1999-12-01,46.38,47.06,46.25,46.88,6687800,17.07
+1999-11-30,45.00,46.94,45.00,46.50,9559800,16.94
+1999-11-29,45.63,45.81,45.00,45.00,6207600,16.39
+1999-11-26,46.25,46.31,45.94,45.94,2080400,16.73
+1999-11-24,46.00,46.63,46.00,46.00,4649400,16.75
+1999-11-23,47.00,47.25,45.81,46.19,6234600,16.82
+1999-11-22,46.81,47.94,46.56,46.81,6893000,17.05
+1999-11-19,47.94,48.13,47.50,47.50,6718600,17.30
+1999-11-18,47.69,48.06,47.19,47.94,7075800,17.46
+1999-11-17,48.00,48.00,47.00,47.13,5176400,17.16
+1999-11-16,47.06,48.25,47.06,48.13,6193000,17.53
+1999-11-15,47.88,47.94,46.75,47.25,6402600,17.21
+1999-11-12,46.13,47.88,45.75,47.75,9694400,17.39
+1999-11-11,45.00,45.75,44.50,45.44,6002600,16.55
+1999-11-10,44.50,45.44,44.00,44.94,8180800,16.37
+1999-11-09,47.13,47.19,45.00,45.44,9146000,16.55
+1999-11-08,46.00,47.13,45.75,47.13,10665800,17.16
+1999-11-05,48.00,48.38,46.63,46.81,10887600,17.05
+1999-11-04,46.63,47.31,46.63,47.00,8867000,17.12
+1999-11-03,47.19,47.31,46.13,46.13,8204400,16.80
+1999-11-02,46.69,48.06,46.50,47.38,9976400,17.18
+1999-11-01,47.00,47.19,46.31,46.88,10083800,17.00
+1999-10-29,48.50,49.06,47.25,47.88,11853400,17.36
+1999-10-28,48.13,49.94,47.75,49.06,24287800,17.79
+1999-10-27,45.13,46.50,44.88,46.50,11327200,16.86
+1999-10-26,44.75,45.44,44.44,44.69,11607400,16.21
+1999-10-25,44.50,44.69,43.88,44.31,7817600,16.07
+1999-10-22,44.00,45.00,43.63,44.75,14942400,16.23
+1999-10-21,42.63,43.81,42.50,43.13,7838600,15.64
+1999-10-20,42.13,43.38,42.06,43.25,10086400,15.69
+1999-10-19,40.50,42.00,40.38,41.63,10397000,15.10
+1999-10-18,38.94,39.69,38.50,39.50,5041000,14.33
+1999-10-15,38.75,39.88,38.44,39.00,7528400,14.14
+1999-10-14,39.63,40.81,39.56,40.56,6496800,14.71
+1999-10-13,41.44,41.88,38.94,39.69,4730400,14.39
+1999-10-12,42.00,42.00,41.31,41.69,3970600,15.12
+1999-10-11,42.44,42.81,42.25,42.50,4233400,15.41
+1999-10-08,40.50,42.50,40.31,42.50,6063000,15.41
+1999-10-07,41.69,41.69,40.69,40.75,5056400,14.78
+1999-10-06,40.88,41.88,40.81,41.63,5719200,15.10
+1999-10-05,40.88,42.00,40.25,40.88,8901600,14.83
+1999-10-04,39.63,40.94,39.56,40.75,6418200,14.78
+1999-10-01,39.13,39.44,38.38,39.13,6588800,14.19
+1999-09-30,39.13,40.19,38.56,39.63,5557400,14.37
+1999-09-29,39.06,39.13,38.06,38.56,5475800,13.98
+1999-09-28,38.50,39.75,38.00,38.88,5210600,14.10
+1999-09-27,39.69,40.00,38.25,38.50,5704400,13.96
+1999-09-24,38.25,40.19,38.25,39.94,7411800,14.48
+1999-09-23,38.75,39.88,38.19,38.38,5986200,13.92
+1999-09-22,37.88,38.81,37.75,38.50,6055800,13.96
+1999-09-21,37.13,37.88,36.94,37.50,7874400,13.60
+1999-09-20,38.50,38.56,37.06,37.63,3877000,13.65
+1999-09-17,37.81,38.94,37.69,38.31,6949200,13.89
+1999-09-16,38.06,38.38,37.13,37.81,5073400,13.71
+1999-09-15,38.88,39.38,38.13,38.25,7900200,13.87
+1999-09-14,39.50,39.50,37.81,38.13,8363800,13.83
+1999-09-13,39.63,40.00,38.88,40.00,4468800,14.51
+1999-09-10,39.50,40.31,39.19,39.88,5492600,14.46
+1999-09-09,39.94,39.94,38.25,39.31,6496800,14.26
+1999-09-08,39.94,40.00,39.25,39.94,4604600,14.48
+1999-09-07,41.50,41.56,40.00,40.13,3990200,14.55
+1999-09-03,40.25,41.50,40.19,41.44,7701000,15.03
+1999-09-02,40.00,40.19,38.81,39.44,5842800,14.30
+1999-09-01,39.88,40.75,39.63,40.63,5447600,14.74
+1999-08-31,40.25,40.69,39.38,39.81,6566400,14.44
+1999-08-30,41.63,41.88,40.06,40.25,4475200,14.60
+1999-08-27,43.00,43.00,41.56,41.81,5529600,15.16
+1999-08-26,43.63,44.31,42.50,42.56,5729800,15.43
+1999-08-25,42.63,44.13,42.00,43.88,8078000,15.91
+1999-08-24,42.94,44.00,42.63,43.25,4565800,15.69
+1999-08-23,42.00,43.13,42.00,43.06,4872800,15.62
+1999-08-20,41.19,42.25,41.06,42.25,6135000,15.32
+1999-08-19,40.75,41.38,40.63,41.38,6103400,15.01
+1999-08-18,41.38,41.44,40.81,41.25,4220800,14.96
+1999-08-17,41.75,41.88,41.00,41.38,7612400,15.01
+1999-08-16,39.56,40.19,39.25,40.00,4528000,14.51
+1999-08-13,38.56,39.94,38.44,39.81,4171200,14.44
+1999-08-12,38.94,39.44,37.88,37.88,4994000,13.74
+1999-08-11,37.81,38.88,37.75,38.69,9598000,14.03
+1999-08-10,38.00,38.25,37.38,37.50,4580800,13.60
+1999-08-09,37.38,38.56,37.38,38.13,5991800,13.83
+1999-08-06,37.88,37.88,36.94,37.38,6143800,13.56
+1999-08-05,37.75,38.38,36.44,38.13,8843400,13.83
+1999-08-04,39.06,39.06,37.94,37.94,8219000,13.76
+1999-08-03,38.88,39.06,37.81,39.06,11838000,14.09
+1999-08-02,39.75,39.75,38.44,38.63,4158600,13.94
+1999-07-30,40.31,40.31,38.56,39.00,5630000,14.07
+1999-07-29,40.06,40.38,39.56,40.31,6334000,14.54
+1999-07-28,41.06,41.19,40.50,40.81,3633600,14.72
+1999-07-27,41.38,41.50,40.63,41.06,5083200,14.81
+1999-07-26,41.06,41.50,40.88,40.88,5854400,14.75
+1999-07-23,42.00,42.13,40.88,41.69,5930600,15.04
+1999-07-22,42.06,42.63,41.56,41.94,6442800,15.13
+1999-07-21,41.94,42.38,41.50,41.81,5007000,15.09
+1999-07-20,42.50,42.56,41.75,42.06,5837400,15.18
+1999-07-19,43.00,43.06,42.50,42.69,7098600,15.40
+1999-07-16,43.00,43.31,42.25,43.13,5794000,15.56
+1999-07-15,43.19,43.31,42.63,43.00,4295000,15.51
+1999-07-14,43.81,43.94,42.75,43.00,5667200,15.51
+1999-07-13,43.44,44.00,43.19,43.75,4098200,15.79
+1999-07-12,44.88,44.88,43.44,43.69,6266800,15.76
+1999-07-09,44.88,45.31,44.75,45.19,4321000,16.30
+1999-07-08,44.63,45.13,44.31,44.75,8239600,16.15
+1999-07-07,44.56,44.94,44.13,44.81,5771600,16.17
+1999-07-06,44.06,44.88,44.06,44.81,5865600,16.17
+1999-07-02,43.56,44.13,43.50,44.06,7001400,15.90
+1999-07-01,42.81,43.69,42.13,43.63,8561400,15.74
+1999-06-30,43.75,43.75,42.06,42.75,15400200,15.42
+1999-06-29,43.06,44.00,42.75,44.00,7595400,15.88
+1999-06-28,43.00,43.44,42.88,43.00,7914400,15.51
+1999-06-25,42.50,42.88,42.50,42.81,7233000,15.45
+1999-06-24,42.06,42.50,41.63,41.88,6576200,15.11
+1999-06-23,42.63,42.63,41.63,42.38,5132600,15.29
+1999-06-22,42.25,42.75,42.19,42.63,4044200,15.38
+1999-06-21,42.69,42.75,42.13,42.38,4168200,15.29
+1999-06-18,42.50,42.75,42.13,42.66,8164600,15.39
+1999-06-17,41.06,42.75,41.06,42.50,7505400,15.33
+1999-06-16,41.00,41.44,40.94,41.19,9535000,14.86
+1999-06-15,39.81,40.69,39.81,40.19,6125400,14.50
+1999-06-14,40.25,40.25,39.56,39.69,4363200,14.32
+1999-06-11,39.50,40.13,39.50,40.13,4792800,14.48
+1999-06-10,39.44,39.81,39.13,39.50,4949400,14.25
+1999-06-09,40.56,41.00,40.25,40.44,3720400,14.59
+1999-06-08,40.88,41.25,40.38,40.69,3210800,14.68
+1999-06-07,39.75,41.06,39.75,40.94,4567000,14.77
+1999-06-04,40.00,40.19,39.31,40.00,3230000,14.43
+1999-06-03,39.63,39.94,39.50,39.75,3804800,14.34
+1999-06-02,40.19,40.19,39.44,39.69,4336400,14.32
+1999-06-01,40.13,40.31,39.13,39.94,4648000,14.41
+1999-05-28,39.50,40.44,39.31,40.00,5094400,14.43
+1999-05-27,40.13,40.94,39.00,39.25,10371200,14.16
+1999-05-26,39.38,41.38,38.75,41.38,9266600,14.93
+1999-05-25,40.81,41.00,38.00,38.38,8771800,13.85
+1999-05-24,41.56,41.56,40.19,40.94,5041000,14.77
+1999-05-21,41.25,41.63,41.06,41.63,5517600,15.02
+1999-05-20,41.75,41.75,41.13,41.25,4757000,14.88
+1999-05-19,41.13,41.44,40.75,41.25,4681200,14.88
+1999-05-18,40.50,41.31,39.88,40.19,5292800,14.50
+1999-05-17,42.00,42.13,40.75,40.88,6373600,14.75
+1999-05-14,42.44,42.81,41.88,42.00,4725000,15.15
+1999-05-13,43.31,43.94,43.00,43.38,4077800,15.65
+1999-05-12,43.00,43.56,41.75,42.94,5056600,15.49
+1999-05-11,42.25,43.13,41.94,42.75,4089400,15.42
+1999-05-10,43.25,43.25,42.13,42.19,3845600,15.22
+1999-05-07,43.06,43.81,42.75,43.13,3529400,15.56
+1999-05-06,43.63,43.63,42.63,43.13,4680200,15.56
+1999-05-05,43.56,43.94,42.94,43.88,6595000,15.83
+1999-05-04,43.56,43.88,42.25,43.81,8648000,15.73
+1999-05-03,42.94,43.94,42.56,43.94,5627600,15.78
+1999-04-30,43.88,44.50,42.44,43.19,7558400,15.51
+1999-04-29,44.00,44.88,43.13,43.75,7768400,15.71
+1999-04-28,44.00,44.56,43.44,43.88,8368400,15.76
+1999-04-27,42.69,44.13,42.31,44.00,8627600,15.80
+1999-04-26,42.81,43.38,42.50,42.69,7516400,15.33
+1999-04-23,42.56,42.94,42.31,42.75,4410200,15.35
+1999-04-22,42.31,42.75,41.50,42.69,9098800,15.33
+1999-04-21,42.38,42.75,41.56,42.44,11038000,15.24
+1999-04-20,41.88,42.50,41.38,42.38,13837600,15.22
+1999-04-19,40.50,41.69,40.50,41.13,14633400,14.77
+1999-04-16,40.25,40.44,39.56,40.44,6437200,14.52
+1999-04-15,39.50,40.44,39.25,40.19,7337200,14.43
+1999-04-14,39.88,40.81,39.38,39.38,17781400,14.14
+1999-04-13,39.69,39.88,39.25,39.38,6293200,14.14
+1999-04-12,39.50,40.00,39.31,39.88,6198600,14.32
+1999-04-09,39.56,39.75,39.25,39.75,5253000,14.28
+1999-04-08,39.50,39.63,39.25,39.50,11306000,14.19
+1999-04-07,38.19,39.00,38.13,38.94,7226400,13.99
+1999-04-06,37.63,38.38,37.25,37.88,6516800,13.60
+1999-04-05,36.88,37.63,36.69,37.38,7035000,13.43
+1999-04-01,35.31,36.69,34.38,36.69,8848200,13.18
+1999-03-31,36.56,36.75,35.06,35.06,10187000,12.59
+1999-03-30,36.50,37.44,36.00,36.13,6666200,12.98
+1999-03-29,36.44,37.56,36.44,37.56,5366000,13.49
+1999-03-26,36.63,36.88,36.25,36.44,5681200,13.09
+1999-03-25,37.63,38.06,37.06,37.25,6612400,13.38
+1999-03-24,37.13,37.38,36.88,37.19,5185000,13.36
+1999-03-23,38.81,39.81,37.13,37.50,6386000,13.47
+1999-03-22,38.50,39.06,38.44,38.94,5718600,13.99
+1999-03-19,39.00,39.13,38.38,38.56,10638000,13.85
+1999-03-18,36.19,38.88,36.13,38.75,7744400,13.92
+1999-03-17,37.19,37.25,35.75,36.25,6698800,13.02
+1999-03-16,38.75,38.88,36.94,37.44,8311800,13.45
+1999-03-15,38.13,39.50,38.00,38.63,7726800,13.87
+1999-03-12,39.75,39.75,38.63,38.88,5252400,13.96
+1999-03-11,38.94,39.50,38.63,39.50,8827200,14.19
+1999-03-10,38.06,38.94,37.38,38.94,5638600,13.99
+1999-03-09,38.88,39.00,37.75,37.94,7321200,13.63
+1999-03-08,38.25,39.00,38.00,38.81,3815400,13.94
+1999-03-05,39.00,39.19,38.00,38.81,8567600,13.94
+1999-03-04,37.75,38.13,37.50,37.94,9633800,13.63
+1999-03-03,37.44,37.88,36.56,37.00,6249600,13.29
+1999-03-02,37.38,38.38,37.25,37.50,12225600,13.47
+1999-03-01,36.75,37.06,36.13,37.06,6550600,13.31
+1999-02-26,37.06,37.25,36.31,36.75,7216200,13.20
+1999-02-25,35.75,37.00,35.50,36.94,6735800,13.27
+1999-02-24,37.38,37.69,35.81,36.00,5960000,12.93
+1999-02-23,37.50,37.88,37.00,37.13,5599000,13.34
+1999-02-22,36.81,37.63,36.75,37.56,5643000,13.49
+1999-02-19,37.00,37.00,36.56,36.63,5730200,13.16
+1999-02-18,36.69,37.13,36.50,37.00,9672000,13.29
+1999-02-17,35.06,36.69,34.88,36.50,12792400,13.11
+1999-02-16,35.00,35.25,34.56,35.06,8878000,12.59
+1999-02-12,33.94,34.38,33.13,34.13,10268000,12.26
+1999-02-11,32.88,34.50,32.13,34.00,13356600,12.21
+1999-02-10,32.94,33.13,32.19,32.75,11472600,11.76
+1999-02-09,34.44,34.44,32.50,33.06,14991200,11.87
+1999-02-08,34.50,34.69,34.19,34.56,8448400,12.41
+1999-02-05,33.88,34.38,33.56,34.38,9501200,12.35
+1999-02-04,33.63,34.13,33.56,34.00,16733200,12.21
+1999-02-03,34.13,34.63,33.50,33.50,11180600,12.03
+1999-02-02,34.88,34.94,33.56,34.19,14191400,12.21
+1999-02-01,34.88,34.88,33.69,34.00,10385400,12.15
+1999-01-29,35.38,35.38,34.44,35.00,10618200,12.50
+1999-01-28,35.25,35.69,35.00,35.56,10133000,12.70
+1999-01-27,35.63,36.00,34.94,35.00,7858400,12.50
+1999-01-26,36.19,36.19,35.25,35.81,8690200,12.79
+1999-01-25,36.50,36.69,35.88,36.31,6459200,12.97
+1999-01-22,36.94,37.31,36.31,36.75,8229600,13.13
+1999-01-21,37.00,37.31,36.25,37.13,10401400,13.26
+1999-01-20,36.75,37.38,35.88,37.38,11843600,13.35
+1999-01-19,36.56,37.38,36.13,36.81,8472200,13.15
+1999-01-15,35.56,37.50,35.56,37.50,11092000,13.40
+1999-01-14,35.50,36.19,35.38,35.75,9038200,12.77
+1999-01-13,35.50,37.00,35.38,36.63,10818800,13.08
+1999-01-12,37.81,38.00,37.00,37.19,6643200,13.28
+1999-01-11,39.81,39.88,37.88,38.31,10866200,13.68
+1999-01-08,40.00,40.06,39.69,39.81,8163400,14.22
+1999-01-07,39.19,39.94,39.06,39.94,9755400,14.27
+1999-01-06,40.06,40.44,39.69,39.81,11730800,14.22
+1999-01-05,39.88,40.19,39.44,40.19,7928800,14.36
+1999-01-04,39.94,40.25,39.44,39.88,11181200,14.25
+1998-12-31,39.50,39.94,38.94,39.94,8804800,14.27
+1998-12-30,39.13,39.50,38.63,39.25,6087800,14.02
+1998-12-29,38.63,39.44,38.00,39.31,5451000,14.04
+1998-12-28,37.94,38.56,37.88,38.13,5004400,13.62
+1998-12-24,37.50,37.75,37.25,37.75,2630200,13.48
+1998-12-23,37.38,37.69,37.19,37.38,5651200,13.35
+1998-12-22,38.25,38.38,37.19,37.38,5877200,13.35
+1998-12-21,38.69,38.81,38.00,38.25,8008800,13.66
+1998-12-18,38.69,38.94,38.25,38.69,11877400,13.82
+1998-12-17,37.13,39.25,36.25,38.75,16230600,13.84
+1998-12-16,34.94,35.56,34.19,35.38,7607800,12.64
+1998-12-15,34.75,34.88,33.88,34.56,13916600,12.35
+1998-12-14,35.06,35.63,34.44,34.75,5565400,12.41
+1998-12-11,35.00,36.25,34.25,36.25,6273200,12.95
+1998-12-10,34.56,35.31,33.75,35.00,9155600,12.50
+1998-12-09,35.19,35.63,34.31,34.50,7890400,12.32
+1998-12-08,36.00,36.13,35.00,35.06,9176800,12.52
+1998-12-07,37.13,37.25,36.56,36.88,3469600,13.17
+1998-12-04,36.25,37.25,36.00,37.13,5111800,13.26
+1998-12-03,37.00,37.13,35.56,35.56,7468400,12.70
+1998-12-02,36.25,37.25,36.13,37.19,7325600,13.28
+1998-12-01,35.75,36.69,35.56,36.63,7936600,13.08
+1998-11-30,37.31,37.31,35.63,36.13,9447000,12.91
+1998-11-27,38.13,38.13,37.00,37.31,2352600,13.33
+1998-11-25,38.13,38.38,37.81,38.13,4789800,13.62
+1998-11-24,38.88,38.94,38.06,38.19,10244800,13.64
+1998-11-23,39.94,40.44,39.00,39.25,10600400,14.02
+1998-11-20,40.50,40.50,39.69,39.88,7089800,14.25
+1998-11-19,40.25,40.88,39.69,40.13,4788600,14.34
+1998-11-18,40.63,40.75,39.75,40.44,6493800,14.45
+1998-11-17,39.06,40.88,38.81,40.63,10246600,14.51
+1998-11-16,38.50,39.13,37.94,38.88,7394000,13.89
+1998-11-13,38.69,38.81,38.06,38.44,6504200,13.73
+1998-11-12,39.06,39.38,38.69,38.81,4985800,13.86
+1998-11-11,40.00,40.00,39.06,39.31,4343200,14.04
+1998-11-10,39.31,40.06,39.06,39.69,9698000,14.18
+1998-11-09,40.00,40.00,38.88,39.06,7773600,13.95
+1998-11-06,39.63,40.25,39.44,40.00,13024400,14.29
+1998-11-05,38.75,39.75,38.50,39.75,17867200,14.20
+1998-11-04,38.25,38.50,37.81,38.00,9283400,13.57
+1998-11-03,37.63,38.19,37.44,37.81,8193800,13.51
+1998-11-02,37.44,37.63,37.13,37.19,3917600,13.28
+1998-10-30,37.19,37.31,36.81,37.19,5054400,13.28
+1998-10-29,36.63,37.00,36.00,36.94,3842200,13.20
+1998-10-28,36.25,36.69,36.00,36.69,2814400,13.11
+1998-10-27,36.88,36.88,36.00,36.19,3057000,12.86
+1998-10-26,37.00,37.19,36.81,36.81,2021000,13.08
+1998-10-23,36.88,37.38,36.56,37.00,2712000,13.15
+1998-10-22,37.44,37.94,36.50,37.31,4032200,13.26
+1998-10-21,38.00,38.06,37.50,37.94,3944600,13.48
+1998-10-20,37.50,38.19,37.44,37.88,10155600,13.46
+1998-10-19,36.00,36.94,35.81,36.75,3434400,13.06
+1998-10-16,38.25,38.25,36.00,36.06,11618600,12.82
+1998-10-15,33.38,36.06,32.69,35.63,7710200,12.66
+1998-10-14,32.63,33.88,32.25,33.38,4066200,11.86
+1998-10-13,32.69,33.00,32.25,32.88,5714600,11.69
+1998-10-12,34.63,34.75,31.81,32.50,11206000,11.55
+1998-10-09,32.50,34.13,31.94,34.13,4820200,12.13
+1998-10-08,30.81,31.94,30.19,31.62,5015800,11.24
+1998-10-07,32.75,33.25,30.75,31.69,4747200,11.26
+1998-10-06,33.69,34.56,32.69,32.75,3815000,11.64
+1998-10-05,34.56,34.56,32.31,33.63,4634000,11.95
+1998-10-02,34.56,35.31,33.63,34.56,4926200,12.28
+1998-10-01,35.06,35.50,34.50,34.50,4937200,12.26
+1998-09-30,36.50,36.63,34.56,36.00,3163400,12.79
+1998-09-29,36.94,37.31,36.63,37.06,5726600,13.17
+1998-09-28,36.50,37.25,36.00,36.69,6939200,13.04
+1998-09-25,35.00,36.50,34.75,36.50,5347200,12.97
+1998-09-24,36.63,36.63,35.63,36.00,5108200,12.79
+1998-09-23,35.50,36.88,35.38,36.63,5788800,13.02
+1998-09-22,34.00,35.56,34.00,35.50,6258800,12.62
+1998-09-21,32.63,34.06,32.13,34.00,4209400,12.08
+1998-09-18,33.19,33.50,33.00,33.25,7762400,11.82
+1998-09-17,32.75,34.06,32.75,33.94,3405200,12.06
+1998-09-16,33.88,34.31,33.25,34.31,5144800,12.19
+1998-09-15,32.94,33.94,32.69,33.63,7826400,11.95
+1998-09-14,32.31,33.94,32.31,32.88,7407200,11.69
+1998-09-11,30.87,32.50,30.62,32.31,9104800,11.48
+1998-09-10,30.25,30.87,30.00,30.87,5328600,10.97
+1998-09-09,32.13,32.63,31.62,31.81,5524400,11.30
+1998-09-08,31.25,32.69,31.25,32.06,7253200,11.39
+1998-09-04,30.56,30.75,29.37,29.87,3561200,10.62
+1998-09-03,29.81,31.31,29.81,30.62,4085800,10.88
+1998-09-02,30.69,31.87,30.31,31.00,4437200,11.02
+1998-09-01,29.50,31.00,27.50,30.69,6949200,10.91
+1998-08-31,30.37,31.00,28.87,29.75,4385600,10.57
+1998-08-28,31.00,31.25,29.94,30.31,3722400,10.77
+1998-08-27,31.87,31.87,30.25,30.75,6475000,10.93
+1998-08-26,30.12,31.87,30.12,31.87,4863200,11.33
+1998-08-25,32.75,33.19,31.44,31.75,3548000,11.28
+1998-08-24,32.00,33.00,32.00,32.19,3616000,11.44
+1998-08-21,32.81,32.81,31.56,32.06,4193600,11.39
+1998-08-20,33.88,33.94,33.06,33.13,3135600,11.77
+1998-08-19,34.19,34.50,33.38,33.88,2132400,12.04
+1998-08-18,33.25,34.44,33.13,34.31,4810600,12.19
+1998-08-17,32.63,33.19,32.38,33.00,2348400,11.73
+1998-08-14,33.69,33.69,32.31,32.63,4444000,11.60
+1998-08-13,33.75,33.94,33.25,33.69,3522800,11.97
+1998-08-12,33.25,33.94,33.19,33.69,4561600,11.97
+1998-08-11,33.50,33.56,32.19,33.13,4936400,11.77
+1998-08-10,33.94,34.13,33.38,33.50,2308600,11.91
+1998-08-07,33.94,34.56,33.75,34.19,2798000,12.15
+1998-08-06,34.00,34.19,33.38,34.06,4203200,12.10
+1998-08-05,34.00,34.38,33.06,34.00,4945000,12.08
+1998-08-04,35.69,36.00,34.00,34.25,5381800,12.11
+1998-08-03,35.56,36.00,35.25,35.81,3638600,12.66
+1998-07-31,36.75,36.88,35.75,35.94,2796800,12.70
+1998-07-30,36.50,37.00,36.13,37.00,3272800,13.08
+1998-07-29,36.81,37.19,36.50,36.63,3117600,12.95
+1998-07-28,37.50,37.56,36.00,36.56,3448600,12.92
+1998-07-27,36.94,37.75,36.25,37.50,2571800,13.26
+1998-07-24,37.50,37.50,36.31,36.94,3782400,13.06
+1998-07-23,38.44,38.44,37.38,37.50,3788000,13.26
+1998-07-22,38.00,38.19,37.69,38.19,3369000,13.50
+1998-07-21,38.94,39.13,37.38,37.69,1975800,13.32
+1998-07-20,39.06,39.13,38.63,38.75,1971400,13.70
+1998-07-17,39.63,39.63,38.94,39.06,2465600,13.81
+1998-07-16,38.94,39.38,38.63,39.38,2914200,13.92
+1998-07-15,39.69,39.75,38.88,38.88,2802200,13.74
+1998-07-14,39.00,39.44,38.88,39.38,2687400,13.92
+1998-07-13,39.00,39.13,38.13,38.13,2032800,13.48
+1998-07-10,38.50,39.00,38.31,38.88,2608000,13.74
+1998-07-09,38.88,39.06,38.50,38.50,2239400,13.61
+1998-07-08,38.31,39.13,38.13,39.13,3177800,13.83
+1998-07-07,38.50,38.69,37.88,38.56,2099800,13.63
+1998-07-06,38.06,38.69,37.81,38.69,2772400,13.68
+1998-07-02,38.56,38.56,37.94,38.31,2317200,13.54
+1998-07-01,37.69,38.56,37.56,38.56,4383200,13.63
+1998-06-30,37.19,37.88,37.06,37.50,3794400,13.26
+1998-06-29,37.00,37.44,36.88,37.38,3540000,13.21
+1998-06-26,36.94,37.00,36.56,36.75,2100800,12.99
+1998-06-25,36.69,37.00,36.50,36.75,3725600,12.99
+1998-06-24,36.13,36.69,35.69,36.69,3113000,12.97
+1998-06-23,35.75,36.06,35.50,36.00,4438600,12.72
+1998-06-22,34.94,35.50,34.19,35.38,4645200,12.51
+1998-06-19,35.75,35.81,34.63,34.75,6180000,12.28
+1998-06-18,35.63,35.94,35.44,35.56,2873400,12.57
+1998-06-17,34.50,36.19,34.50,35.81,6195600,12.66
+1998-06-16,34.75,34.88,34.00,34.38,4483800,12.15
+1998-06-15,34.25,34.81,34.06,34.25,5460000,12.11
+1998-06-12,35.88,36.00,34.00,35.06,5806600,12.39
+1998-06-11,36.50,36.81,35.44,35.50,6429400,12.55
+1998-06-10,36.00,36.25,35.75,36.25,8773000,12.81
+1998-06-09,36.56,36.94,34.69,35.94,11063600,12.70
+1998-06-08,38.63,39.63,36.50,36.81,15914600,13.01
+1998-06-05,39.00,39.75,38.94,39.69,2477000,14.03
+1998-06-04,38.00,39.06,37.31,39.06,2192800,13.81
+1998-06-03,39.19,39.31,38.56,38.63,1524400,13.65
+1998-06-02,39.88,39.88,39.06,39.31,1743200,13.89
+1998-06-01,39.50,39.81,38.81,39.13,1755000,13.83
+1998-05-29,39.06,39.38,38.81,38.88,2420000,13.74
+1998-05-28,38.44,39.25,38.06,39.13,2721600,13.83
+1998-05-27,38.56,38.56,37.69,38.50,2283200,13.61
+1998-05-26,39.50,39.50,38.25,38.63,1767200,13.65
+1998-05-22,40.06,40.19,39.53,39.63,939400,14.01
+1998-05-21,39.75,40.25,39.31,40.00,2545000,14.14
+1998-05-20,39.25,39.69,38.88,39.69,3080000,14.03
+1998-05-19,37.88,39.13,37.88,38.44,2514200,13.59
+1998-05-18,37.88,38.44,37.31,37.63,2259000,13.30
+1998-05-15,38.06,38.06,37.56,38.06,2445400,13.45
+1998-05-14,37.94,38.56,37.75,38.06,1330200,13.45
+1998-05-13,38.19,38.38,37.75,38.13,1573200,13.48
+1998-05-12,38.13,38.50,37.38,38.31,2596400,13.54
+1998-05-11,38.38,38.94,37.75,37.88,2060200,13.39
+1998-05-08,37.63,38.81,37.56,38.38,2361200,13.57
+1998-05-07,38.69,38.69,37.50,37.56,3490600,13.28
+1998-05-06,39.50,39.50,38.00,38.44,2579600,13.59
+1998-05-05,39.44,39.44,38.63,39.44,2311600,13.88
+1998-05-04,40.50,40.50,39.19,39.38,1897800,13.86
+1998-05-01,39.94,40.69,39.88,40.44,2260600,14.23
+1998-04-30,39.38,40.31,39.25,39.88,2885200,14.04
+1998-04-29,38.13,39.38,37.56,38.81,3434000,13.66
+1998-04-28,38.75,38.75,37.06,37.69,3624800,13.27
+1998-04-27,37.25,38.19,37.00,38.19,3670000,13.44
+1998-04-24,39.69,39.88,38.56,39.13,3184200,13.77
+1998-04-23,41.25,41.25,39.69,39.94,2731800,14.06
+1998-04-22,41.56,42.00,41.13,41.25,2097800,14.52
+1998-04-21,42.00,42.06,41.00,41.31,2417200,14.54
+1998-04-20,42.75,42.75,41.50,42.00,2225400,14.78
+1998-04-17,42.31,42.81,41.88,42.75,2999400,15.05
+1998-04-16,43.13,43.13,42.25,42.31,2719400,14.89
+1998-04-15,42.44,43.13,41.81,43.13,3267200,15.18
+1998-04-14,43.38,43.75,42.00,42.38,3841800,14.92
+1998-04-13,43.00,43.38,42.25,43.13,5597000,15.18
+1998-04-09,41.38,42.38,41.31,42.00,2313600,14.78
+1998-04-08,42.81,42.88,40.94,41.13,2565800,14.48
+1998-04-07,42.38,42.88,42.06,42.56,3145200,14.98
+1998-04-06,42.75,43.13,42.38,42.38,2794800,14.92
+1998-04-03,42.00,42.94,41.69,42.44,4131000,14.94
+1998-04-02,40.75,41.94,40.56,41.81,3639600,14.72
+1998-04-01,41.56,41.63,40.50,40.94,2548000,14.41
+1998-03-31,40.75,42.00,40.75,41.56,3697200,14.63
+1998-03-30,41.06,41.25,40.44,40.75,2121000,14.34
+1998-03-27,42.19,42.19,40.63,41.06,2758400,14.45
+1998-03-26,41.63,42.06,41.38,41.88,2292000,14.74
+1998-03-25,43.31,43.31,41.31,41.88,3467200,14.74
+1998-03-24,42.75,43.31,42.75,42.94,2708000,15.11
+1998-03-23,42.88,43.31,42.25,42.50,3059000,14.96
+1998-03-20,43.88,43.88,43.25,43.38,3014800,15.27
+1998-03-19,43.19,43.75,42.75,43.38,2949200,15.27
+1998-03-18,43.31,43.38,42.81,43.06,3607400,15.16
+1998-03-17,43.44,43.44,43.00,43.31,3287600,15.24
+1998-03-16,43.75,43.75,43.00,43.44,4025400,15.29
+1998-03-13,43.25,43.31,42.50,43.00,1751000,15.14
+1998-03-12,42.88,43.38,42.81,43.19,2384400,15.20
+1998-03-11,43.44,43.50,43.06,43.31,2211200,15.24
+1998-03-10,43.00,43.69,42.94,43.38,1846600,15.27
+1998-03-09,43.31,43.38,42.75,42.94,1927200,15.11
+1998-03-06,42.13,43.56,42.13,43.38,2802400,15.27
+1998-03-05,41.31,42.00,41.13,41.81,3316800,14.72
+1998-03-04,41.44,42.00,41.06,41.44,2845400,14.59
+1998-03-03,41.31,41.50,40.75,41.44,2232800,14.59
+1998-03-02,40.88,41.75,40.81,41.06,2230200,14.45
+1998-02-27,41.00,41.00,40.19,41.00,2539200,14.43
+1998-02-26,41.88,41.88,40.13,41.06,2595800,14.45
+1998-02-25,39.94,40.38,39.75,40.25,2363000,14.17
+1998-02-24,39.81,39.81,39.00,39.50,2043200,13.90
+1998-02-23,39.25,40.00,39.25,39.81,2114600,14.01
+1998-02-20,39.94,39.94,38.63,39.44,2127200,13.88
+1998-02-19,39.38,39.56,39.06,39.56,1967600,13.92
+1998-02-18,39.88,40.19,39.56,40.00,2391600,14.08
+1998-02-17,39.56,39.94,39.31,39.81,1724600,14.01
+1998-02-13,39.75,39.75,39.00,39.44,1705800,13.88
+1998-02-12,39.25,39.75,38.69,39.63,1866600,13.95
+1998-02-11,39.50,39.75,39.13,39.75,2714600,13.99
+1998-02-10,38.94,39.25,38.56,39.25,3152400,13.82
+1998-02-09,38.88,38.88,38.00,38.69,2224400,13.62
+1998-02-06,38.63,39.19,38.44,38.81,3194200,13.66
+1998-02-05,38.44,38.94,37.75,38.38,1721400,13.51
+1998-02-04,38.25,38.63,37.56,38.50,2896000,13.55
+1998-02-03,37.13,38.44,37.00,38.44,4764200,13.47
+1998-02-02,37.25,37.63,36.75,37.31,3278200,13.08
+1998-01-30,36.94,36.94,36.06,36.44,2606800,12.77
+1998-01-29,36.69,37.38,36.44,36.81,2410600,12.90
+1998-01-28,36.88,37.25,36.44,36.56,2827200,12.81
+1998-01-27,35.38,36.56,35.38,36.25,2110800,12.70
+1998-01-26,35.50,36.44,35.44,35.63,1924200,12.49
+1998-01-23,36.13,36.13,34.88,35.56,2361400,12.46
+1998-01-22,36.25,36.25,35.25,36.13,2637000,12.66
+1998-01-21,37.63,37.63,36.06,36.31,3919600,12.73
+1998-01-20,37.44,37.63,36.88,37.63,3157000,13.19
+1998-01-16,37.25,37.44,36.94,37.06,2357000,12.99
+1998-01-15,37.38,37.50,36.94,37.00,2031000,12.97
+1998-01-14,37.00,37.38,36.31,37.31,2694400,13.08
+1998-01-13,37.63,37.63,36.00,36.19,3232800,12.68
+1998-01-12,35.00,36.75,34.75,36.63,2852800,12.84
+1998-01-09,37.25,37.31,35.13,35.69,2976600,12.51
+1998-01-08,37.00,37.56,36.75,37.44,4574800,13.12
+1998-01-07,36.50,36.81,35.31,36.81,5725000,12.90
+1998-01-06,37.75,38.00,37.02,37.44,2799200,13.12
+1998-01-05,38.19,38.94,37.31,37.81,2519800,13.25
+1998-01-02,38.25,38.56,38.00,38.19,2031800,13.38
+1997-12-31,37.75,38.81,37.25,38.75,3448400,13.58
+1997-12-30,37.25,37.88,36.88,37.88,2681000,13.28
+1997-12-29,35.94,36.88,35.94,36.44,2623000,12.77
+1997-12-26,35.38,35.94,35.25,35.75,1161600,12.53
+1997-12-24,35.69,36.00,34.63,35.13,2010200,12.31
+1997-12-23,36.63,37.38,35.69,35.75,2717600,12.53
+1997-12-22,37.69,38.06,36.25,36.75,2748000,12.88
+1997-12-19,36.88,37.63,35.81,37.44,3546000,13.12
+1997-12-18,37.50,37.81,36.88,37.56,2367800,13.16
+1997-12-17,37.06,37.88,37.00,37.75,4417200,13.23
+1997-12-16,39.50,39.50,37.00,37.00,2812800,12.97
+1997-12-15,37.50,38.88,37.25,38.88,3032400,13.63
+1997-12-12,37.06,37.75,36.75,37.50,3177400,13.14
+1997-12-11,36.00,37.00,35.63,36.81,3178200,12.90
+1997-12-10,37.06,37.44,36.50,37.00,2067800,12.97
+1997-12-09,37.94,38.06,37.25,37.44,2895600,13.12
+1997-12-08,37.00,37.63,37.00,37.44,3493400,13.12
+1997-12-05,37.00,37.38,36.50,37.00,4477400,12.97
+1997-12-04,38.25,38.31,37.19,37.19,3563800,13.03
+1997-12-03,39.00,39.00,37.88,38.00,2921600,13.32
+1997-12-02,38.06,39.13,37.94,38.31,3086000,13.43
+1997-12-01,37.44,38.94,37.44,38.69,4540000,13.56
+1997-11-28,37.25,37.69,36.94,37.44,1351400,13.12
+1997-11-26,37.00,37.00,36.44,36.63,2529600,12.84
+1997-11-25,35.25,36.50,34.81,36.38,2999200,12.75
+1997-11-24,35.81,36.00,34.88,35.00,2479200,12.27
+1997-11-21,36.25,36.25,35.25,35.88,4184800,12.58
+1997-11-20,34.94,36.13,34.88,35.50,4747200,12.44
+1997-11-19,33.25,34.56,33.13,34.44,4469400,12.07
+1997-11-18,33.44,33.75,33.00,33.38,3089200,11.70
+1997-11-17,33.00,33.50,32.88,33.31,2534000,11.67
+1997-11-14,32.00,32.75,31.75,32.56,2687200,11.41
+1997-11-13,31.56,32.13,31.37,31.75,2213800,11.13
+1997-11-12,31.87,32.81,31.37,31.44,2382000,11.02
+1997-11-11,32.94,32.94,32.00,32.13,1302600,11.26
+1997-11-10,32.88,32.88,32.25,32.31,2006000,11.32
+1997-11-07,32.38,32.63,31.06,32.19,2779600,11.28
+1997-11-06,32.38,32.56,32.00,32.56,2404000,11.41
+1997-11-05,33.19,33.31,32.75,32.94,1392400,11.54
+1997-11-04,33.00,33.25,32.50,32.94,1333800,11.49
+1997-11-03,33.38,33.38,32.75,33.13,1665400,11.55
+1997-10-31,32.50,32.69,31.87,32.06,2460800,11.18
+1997-10-30,31.56,32.25,31.25,31.44,2360400,10.96
+1997-10-29,32.38,32.88,31.75,32.19,2219800,11.23
+1997-10-28,29.75,32.63,29.75,32.19,4963400,11.23
+1997-10-27,32.75,32.75,30.37,31.06,2288200,10.83
+1997-10-24,33.50,33.50,32.88,33.00,2105800,11.51
+1997-10-23,32.25,33.00,32.06,32.75,1862000,11.42
+1997-10-22,33.63,33.63,33.00,33.00,1452800,11.51
+1997-10-21,32.25,33.63,32.13,33.63,1917000,11.73
+1997-10-20,32.31,32.81,31.75,32.50,1350200,11.33
+1997-10-17,32.38,32.44,31.06,31.94,2151600,11.14
+1997-10-16,33.31,34.06,32.31,32.63,1915400,11.38
+1997-10-15,33.75,33.75,32.94,33.06,2110800,11.53
+1997-10-14,34.00,34.00,32.88,33.94,3180000,11.84
+1997-10-13,65.87,66.00,65.31,65.62,978800,11.44
+1997-10-10,64.50,65.37,64.19,65.31,2023600,11.39
+1997-10-09,65.81,66.00,64.94,65.44,2390400,11.41
+1997-10-08,67.12,67.69,65.75,66.19,2771600,11.54
+1997-10-07,65.81,68.00,65.69,67.87,4041600,11.83
+1997-10-06,65.50,65.94,65.00,65.87,5452800,11.49
+1997-10-03,65.00,65.87,64.25,64.94,5252000,11.32
+1997-10-02,62.13,63.50,61.81,63.50,3072800,11.07
+1997-10-01,61.50,62.44,61.25,62.19,2382800,10.84
+1997-09-30,61.50,61.88,61.19,61.25,2052000,10.68
+1997-09-29,61.00,61.75,61.00,61.75,2375600,10.77
+1997-09-26,61.00,62.19,61.00,61.25,3739200,10.68
+1997-09-25,61.00,61.44,60.31,60.44,2376000,10.54
+1997-09-24,62.44,63.13,61.25,61.50,3102400,10.72
+1997-09-23,62.19,63.13,61.13,62.69,3328400,10.93
+1997-09-22,62.63,63.19,62.06,62.25,2259600,10.85
+1997-09-19,63.19,63.25,62.25,62.63,3225600,10.92
+1997-09-18,63.38,63.75,62.88,62.88,3272000,10.96
+1997-09-17,62.63,63.31,62.50,62.94,2681200,10.97
+1997-09-16,61.38,62.94,60.94,62.75,3386000,10.94
+1997-09-15,59.75,60.94,59.38,60.44,2286000,10.54
+1997-09-12,59.63,59.88,59.00,59.56,2128000,10.39
+1997-09-11,60.00,60.19,58.94,59.00,2266800,10.29
+1997-09-10,60.25,61.13,60.06,60.38,2925600,10.53
+1997-09-09,60.44,61.44,60.00,61.00,2082400,10.64
+1997-09-08,60.38,61.44,60.38,60.88,2014400,10.62
+1997-09-05,61.13,61.38,59.56,59.69,2402400,10.41
+1997-09-04,59.13,60.75,58.88,60.38,1801200,10.53
+1997-09-03,60.44,60.50,58.81,59.38,3462000,10.35
+1997-09-02,57.63,60.06,57.63,59.94,3689600,10.45
+1997-08-29,57.06,58.75,56.50,57.44,1844400,10.02
+1997-08-28,57.13,58.38,56.81,57.44,1669600,10.02
+1997-08-27,57.94,58.06,56.94,57.56,2141200,10.04
+1997-08-26,58.13,58.75,57.50,57.69,1604800,10.06
+1997-08-25,58.88,59.00,57.63,58.38,1320800,10.18
+1997-08-22,57.63,58.50,57.44,58.00,2354400,10.11
+1997-08-21,60.38,60.38,58.00,58.94,1568000,10.28
+1997-08-20,59.94,60.50,59.75,60.50,2052400,10.55
+1997-08-19,58.50,59.38,58.13,59.31,2604000,10.34
+1997-08-18,58.56,58.69,57.13,58.00,3099600,10.11
+1997-08-15,58.44,59.13,57.50,58.56,2841200,10.21
+1997-08-14,59.25,59.88,58.25,58.69,3744000,10.23
+1997-08-13,59.38,59.88,58.00,59.13,2846400,10.31
+1997-08-12,60.63,60.75,58.75,58.81,1902400,10.25
+1997-08-11,59.00,60.63,58.94,60.63,2630000,10.57
+1997-08-08,60.75,60.88,58.50,59.75,3206000,10.42
+1997-08-07,62.81,63.50,61.38,61.50,3178800,10.72
+1997-08-06,61.75,62.94,61.63,62.81,1910000,10.95
+1997-08-05,62.44,62.50,61.75,62.06,1198000,10.77
+1997-08-04,61.94,63.13,61.75,62.69,1898400,10.88
+1997-08-01,62.94,62.94,61.06,61.94,3110400,10.75
+1997-07-31,63.00,63.50,62.81,63.06,3126000,10.94
+1997-07-30,62.63,63.31,62.56,63.06,3615600,10.94
+1997-07-29,61.75,62.50,61.69,62.50,3910800,10.84
+1997-07-28,62.00,62.94,61.63,61.63,2207600,10.69
+1997-07-25,63.06,63.13,61.63,61.69,3190800,10.70
+1997-07-24,62.56,63.13,62.25,62.94,3144000,10.92
+1997-07-23,63.75,63.75,62.00,62.31,2277600,10.81
+1997-07-22,61.00,62.88,60.63,62.75,2907600,10.89
+1997-07-21,61.00,62.63,60.56,61.38,2512800,10.65
+1997-07-18,63.13,63.25,60.94,61.63,3529200,10.69
+1997-07-17,64.00,64.31,62.31,62.69,4840400,10.88
+1997-07-16,61.00,64.25,60.50,64.25,3742000,11.15
+1997-07-15,60.13,61.13,59.38,61.13,2925600,10.61
+1997-07-14,59.94,60.50,58.94,59.69,5732800,10.36
+1997-07-11,60.00,60.81,59.75,60.19,2592400,10.44
+1997-07-10,59.25,60.50,59.13,60.31,3615600,10.46
+1997-07-09,59.56,59.75,58.56,59.25,2992000,10.28
+1997-07-08,58.75,59.63,58.63,59.56,3747600,10.33
+1997-07-07,59.75,60.13,58.88,58.94,3758400,10.23
+1997-07-03,58.88,59.75,58.88,59.69,3258400,10.36
+1997-07-02,57.13,58.25,57.00,58.13,2528800,10.09
+1997-07-01,56.38,57.75,56.25,57.00,3343600,9.89
+1997-06-30,56.75,56.88,55.88,56.25,2250400,9.76
+1997-06-27,57.00,57.63,56.56,56.69,1831200,9.84
+1997-06-26,57.44,58.00,56.50,56.88,2076800,9.87
+1997-06-25,58.13,58.50,57.25,57.38,2839200,9.96
+1997-06-24,57.25,58.88,57.13,58.13,3812800,10.09
+1997-06-23,58.00,58.13,57.13,57.38,2242000,9.96
+1997-06-20,58.88,59.00,58.13,58.25,4225200,10.11
+1997-06-19,58.50,59.25,57.63,58.88,2081600,10.22
+1997-06-18,57.88,58.38,57.50,58.38,2327200,10.13
+1997-06-17,57.00,58.25,56.50,57.88,2551200,10.04
+1997-06-16,58.00,58.00,56.88,57.50,2729200,9.98
+1997-06-13,57.50,58.38,57.25,58.00,2706400,10.06
+1997-06-12,56.38,57.25,56.00,57.13,2478400,9.91
+1997-06-11,55.25,55.63,55.13,55.63,1442400,9.65
+1997-06-10,55.75,56.13,55.25,55.25,1976000,9.59
+1997-06-09,55.00,56.00,54.38,55.00,2231600,9.54
+1997-06-06,53.88,55.63,53.88,55.00,3333600,9.54
+1997-06-05,53.63,54.38,53.38,54.00,1832800,9.37
+1997-06-04,53.25,53.75,53.13,53.63,2018400,9.31
+1997-06-03,52.75,53.88,52.50,53.25,2609200,9.24
+1997-06-02,53.75,53.75,52.25,53.25,1941600,9.24
+1997-05-30,52.00,53.63,51.63,53.50,1520000,9.28
+1997-05-29,53.25,53.25,52.13,52.25,1880800,9.07
+1997-05-28,52.25,53.00,52.13,52.38,1724400,9.09
+1997-05-27,52.50,53.13,52.25,52.50,1265200,9.11
+1997-05-23,52.63,53.25,52.38,53.00,1258000,9.20
+1997-05-22,52.75,52.75,51.63,52.13,1924800,9.05
+1997-05-21,53.50,53.63,51.38,52.00,2766400,9.02
+1997-05-20,52.00,53.75,51.63,53.63,2129600,9.31
+1997-05-19,52.25,52.88,51.75,52.75,1516000,9.15
+1997-05-16,53.75,53.75,52.00,52.50,1922400,9.11
+1997-05-15,54.00,54.00,53.00,53.63,2286000,9.31
+1997-05-14,53.25,54.13,53.25,54.00,2763200,9.37
+1997-05-13,53.63,53.63,52.88,53.00,2504800,9.20
+1997-05-12,52.88,53.63,52.50,53.50,2320400,9.28
+1997-05-09,52.13,52.88,52.00,52.75,6398000,9.15
+1997-05-08,50.13,52.63,50.00,52.00,4594800,9.02
+1997-05-07,52.25,52.38,50.50,50.63,1994800,8.79
+1997-05-06,51.50,52.88,51.38,52.38,3423200,9.04
+1997-05-05,51.00,51.75,50.63,51.50,2580000,8.89
+1997-05-02,50.38,51.00,50.25,51.00,2049600,8.80
+1997-05-01,50.00,50.50,49.75,50.13,2366400,8.65
+1997-04-30,49.00,50.00,49.00,49.88,2074800,8.61
+1997-04-29,48.75,49.38,48.75,49.13,2745200,8.48
+1997-04-28,46.63,47.75,46.63,47.38,2622400,8.17
+1997-04-25,46.75,47.25,46.63,46.75,1592000,8.07
+1997-04-24,47.00,47.38,46.63,46.75,1847200,8.07
+1997-04-23,47.63,47.75,46.88,46.88,1965600,8.09
+1997-04-22,45.88,47.63,45.63,47.38,2198400,8.17
+1997-04-21,46.63,46.75,45.75,46.13,1730800,7.96
+1997-04-18,47.38,47.38,46.50,46.50,1725600,8.02
+1997-04-17,46.25,47.75,45.75,47.38,4317200,8.17
+1997-04-16,46.13,46.13,45.13,46.13,3144000,7.96
+1997-04-15,45.75,46.50,45.75,46.13,3671600,7.96
+1997-04-14,44.88,45.25,44.38,45.25,2854000,7.81
+1997-04-11,45.75,46.13,44.75,44.75,5111200,7.72
+1997-04-10,47.13,47.13,46.50,46.63,2251600,8.04
+1997-04-09,48.38,48.38,47.13,47.25,2051600,8.15
+1997-04-08,47.00,48.25,46.75,48.25,2466000,8.32
+1997-04-07,46.63,47.38,46.38,47.13,2160400,8.13
+1997-04-04,45.38,46.63,45.25,46.38,2669200,8.00
+1997-04-03,45.38,46.25,45.38,45.75,7938000,7.89
+1997-04-02,46.50,46.50,45.50,45.88,3002800,7.92
+1997-04-01,45.50,47.38,45.50,47.25,3691200,8.15
+1997-03-31,47.50,47.50,46.00,46.25,5137200,7.98
+1997-03-27,50.13,50.25,47.50,47.88,3178400,8.26
+1997-03-26,50.50,50.50,49.25,49.75,3001200,8.58
+1997-03-25,51.13,51.75,50.38,50.50,2609200,8.71
+1997-03-24,50.00,51.38,50.00,51.13,3359200,8.82
+1997-03-21,49.38,50.50,49.13,49.88,4048000,8.61
+1997-03-20,48.75,49.63,48.25,49.25,2608800,8.50
+1997-03-19,48.63,49.25,48.13,48.75,2576800,8.41
+1997-03-18,49.63,49.63,48.38,48.75,2350400,8.41
+1997-03-17,50.38,50.38,48.13,49.38,5104000,8.52
+1997-03-14,50.25,50.50,49.50,50.38,2526800,8.69
+1997-03-13,51.50,51.50,49.63,49.63,3037600,8.56
+1997-03-12,52.25,52.50,51.38,51.63,1910800,8.91
+1997-03-11,53.25,53.25,52.13,52.50,3759600,9.06
+1997-03-10,52.25,53.25,51.75,53.00,2270000,9.14
+1997-03-07,51.63,52.63,51.50,52.00,3064400,8.97
+1997-03-06,51.13,51.50,50.75,51.13,2056400,8.82
+1997-03-05,50.50,51.13,50.25,50.88,1745600,8.78
+1997-03-04,50.50,51.13,49.75,50.63,1245200,8.73
+1997-03-03,49.13,50.38,49.13,50.38,2768800,8.69
+1997-02-28,50.13,50.25,49.63,49.75,2236000,8.58
+1997-02-27,51.25,51.25,50.13,50.50,2002800,8.71
+1997-02-26,52.50,52.88,50.00,51.50,4749200,8.89
+1997-02-25,51.38,52.00,51.13,52.00,1901200,8.97
+1997-02-24,50.00,51.25,50.00,50.88,1926000,8.78
+1997-02-21,50.63,50.63,49.75,50.13,2050000,8.65
+1997-02-20,51.25,51.25,50.00,50.63,3811600,8.73
+1997-02-19,51.50,52.13,51.25,51.75,3743200,8.93
+1997-02-18,51.25,51.63,50.63,51.63,2201600,8.91
+1997-02-14,52.00,52.00,51.13,51.25,3108400,8.84
+1997-02-13,49.75,51.38,49.63,51.38,4116400,8.86
+1997-02-12,48.88,49.75,48.38,49.75,2469600,8.58
+1997-02-11,49.00,49.13,48.00,48.88,1738800,8.43
+1997-02-10,48.88,49.50,48.63,48.88,4128000,8.43
+1997-02-07,48.00,48.88,48.00,48.75,6076400,8.41
+1997-02-06,47.50,47.88,47.25,47.75,1846000,8.24
+1997-02-05,48.00,48.63,47.25,47.50,3173200,8.19
+1997-02-04,47.75,48.25,47.25,48.13,2694800,8.25
+1997-02-03,47.63,47.75,46.88,47.75,3714000,8.19
+1997-01-31,48.00,48.13,47.38,47.63,4010800,8.17
+1997-01-30,46.63,48.00,46.38,48.00,1910400,8.23
+1997-01-29,46.00,46.75,45.88,46.38,5280800,7.95
+1997-01-28,46.25,46.75,45.25,45.75,2836400,7.84
+1997-01-27,44.88,45.75,44.50,45.25,2471600,7.76
+1997-01-24,46.00,46.00,44.75,45.00,4318800,7.72
+1997-01-23,47.63,47.63,46.13,46.13,2659200,7.91
+1997-01-22,46.63,47.13,46.38,46.75,4532800,8.02
+1997-01-21,45.50,46.63,45.50,46.63,1851200,7.99
+1997-01-20,46.63,46.75,45.88,46.25,2964800,7.93
+1997-01-17,45.25,46.63,45.25,46.50,2414400,7.97
+1997-01-16,46.38,46.38,45.38,46.25,1805600,7.93
+1997-01-15,45.75,46.38,45.00,46.38,2666400,7.95
+1997-01-14,45.25,46.25,45.25,46.00,3003200,7.89
+1997-01-13,44.25,45.25,44.25,45.25,3342400,7.76
+1997-01-10,43.50,43.88,43.13,43.88,3166000,7.52
+1997-01-09,44.38,44.63,44.13,44.38,2275600,7.61
+1997-01-08,44.38,44.75,44.00,44.38,3850000,7.61
+1997-01-07,43.38,44.13,42.75,44.13,1946400,7.57
+1997-01-06,44.38,44.63,43.50,43.63,1820000,7.48
+1997-01-03,43.75,44.25,43.25,44.13,2239600,7.57
+1997-01-02,43.75,44.13,42.88,43.25,2258400,7.42
+1996-12-31,45.25,45.50,43.50,43.50,1760800,7.46
+1996-12-30,45.38,45.75,45.13,45.25,1042000,7.76
+1996-12-27,45.75,45.75,45.25,45.38,696400,7.78
+1996-12-26,45.50,45.75,45.50,45.75,932800,7.84
+1996-12-24,45.50,45.50,45.13,45.38,1053200,7.78
+1996-12-23,46.00,46.00,44.88,45.38,1226000,7.78
+1996-12-20,46.50,46.50,45.25,46.00,5680000,7.89
+1996-12-19,43.63,45.00,43.63,45.00,1881200,7.72
+1996-12-18,43.50,44.00,42.88,43.25,2321600,7.42
+1996-12-17,40.75,43.38,40.75,43.00,2592800,7.37
+1996-12-16,43.00,43.38,42.00,42.00,3247200,7.20
+1996-12-13,42.63,43.25,42.13,42.75,2386000,7.33
+1996-12-12,43.88,44.00,42.63,43.00,2336400,7.37
+1996-12-11,43.00,43.75,43.00,43.63,2218400,7.48
+1996-12-10,45.00,45.25,44.63,44.63,1534000,7.65
+1996-12-09,44.13,45.13,44.13,45.13,969200,7.74
+1996-12-06,42.50,44.25,42.25,44.00,2977600,7.54
+1996-12-05,44.00,44.13,43.63,44.00,2305200,7.54
+1996-12-04,44.00,44.38,43.63,44.25,4433600,7.59
+1996-12-03,46.38,46.75,45.25,45.38,1784000,7.78
+1996-12-02,46.75,46.75,45.63,46.38,2696000,7.95
+1996-11-29,45.88,46.75,45.75,46.75,776000,8.02
+1996-11-27,46.50,46.50,45.50,45.50,2047200,7.80
+1996-11-26,46.13,46.88,46.00,46.25,4145200,7.93
+1996-11-25,45.38,46.38,45.00,46.13,3940400,7.91
+1996-11-22,44.00,45.38,44.00,45.38,2654800,7.78
+1996-11-21,44.75,44.75,44.25,44.25,3841600,7.59
+1996-11-20,45.00,45.00,44.00,44.38,2882400,7.61
+1996-11-19,43.50,45.13,43.50,45.00,4088800,7.72
+1996-11-18,43.63,43.63,42.25,43.50,2122800,7.46
+1996-11-15,44.13,44.25,43.50,43.63,4454400,7.48
+1996-11-14,42.63,43.75,42.50,43.75,2962800,7.50
+1996-11-13,43.00,43.00,42.50,42.88,2003600,7.35
+1996-11-12,43.25,43.25,42.75,43.00,3513600,7.37
+1996-11-11,43.63,43.63,43.13,43.38,1800800,7.44
+1996-11-08,44.25,44.25,43.38,43.63,4410800,7.48
+1996-11-07,44.38,44.38,43.88,44.25,2915200,7.59
+1996-11-06,44.25,44.50,43.88,44.38,3881200,7.61
+1996-11-05,44.50,45.13,44.38,44.63,5856800,7.61
+1996-11-04,43.63,44.13,43.38,44.00,1856000,7.50
+1996-11-01,44.00,44.25,43.38,43.63,2612000,7.44
+1996-10-31,43.38,43.94,43.38,43.88,1632400,7.48
+1996-10-30,43.38,43.38,43.13,43.38,1316400,7.39
+1996-10-29,42.00,43.75,42.00,43.25,4228400,7.37
+1996-10-28,43.00,43.00,42.25,42.38,2690000,7.22
+1996-10-25,42.50,43.00,42.38,42.88,1272800,7.31
+1996-10-24,42.88,42.88,42.50,42.50,985600,7.24
+1996-10-23,42.88,43.00,42.38,42.88,2393200,7.31
+1996-10-22,43.00,43.13,42.50,42.88,2852000,7.31
+1996-10-21,43.25,43.63,43.13,43.25,1280000,7.37
+1996-10-18,43.38,43.50,43.13,43.13,1957600,7.35
+1996-10-17,42.38,42.88,42.00,42.88,1810000,7.31
+1996-10-16,42.38,42.38,41.88,42.38,1028400,7.22
+1996-10-15,42.38,42.38,41.63,42.38,2381600,7.22
+1996-10-14,42.38,42.50,42.13,42.38,1562800,7.22
+1996-10-11,42.50,42.50,42.25,42.50,744400,7.24
+1996-10-10,42.00,42.38,41.88,42.25,1284400,7.20
+1996-10-09,42.38,42.38,41.75,42.25,1846800,7.20
+1996-10-08,42.50,42.63,42.13,42.38,1578800,7.22
+1996-10-07,42.38,42.50,42.13,42.50,3852400,7.24
+1996-10-04,42.13,43.25,42.13,42.75,3741600,7.29
+1996-10-03,42.13,42.38,42.00,42.13,3018400,7.18
+1996-10-02,41.88,42.75,41.75,42.25,3309200,7.20
+1996-10-01,40.88,42.00,40.88,42.00,3573600,7.16
+1996-09-30,40.38,41.00,40.25,40.75,1373600,6.94
+1996-09-27,40.88,40.88,40.13,40.50,1212800,6.90
+1996-09-26,40.75,40.88,40.63,40.63,955600,6.92
+1996-09-25,40.88,40.88,40.25,40.50,2872800,6.90
+1996-09-24,40.25,40.75,40.00,40.50,2159600,6.90
+1996-09-23,39.75,40.50,39.50,40.50,1032400,6.90
+1996-09-20,40.25,40.25,39.75,40.00,2750000,6.82
+1996-09-19,39.50,40.13,39.38,40.00,1015600,6.82
+1996-09-18,39.63,39.88,39.38,39.63,1430000,6.75
+1996-09-17,40.25,40.25,39.50,39.63,1538000,6.75
+1996-09-16,40.63,41.00,40.00,40.25,2148800,6.86
+1996-09-13,40.00,40.75,40.00,40.38,2588400,6.88
+1996-09-12,38.88,39.38,38.75,39.25,2052000,6.69
+1996-09-11,38.63,38.88,38.38,38.88,2180400,6.63
+1996-09-10,38.88,39.00,38.50,38.63,2038400,6.58
+1996-09-09,38.88,39.00,38.63,39.00,1487200,6.65
+1996-09-06,38.13,39.00,38.13,38.63,2679600,6.58
+1996-09-05,38.00,38.63,37.88,38.13,3128000,6.50
+1996-09-04,37.63,38.25,37.63,38.25,2482800,6.52
+1996-09-03,37.13,38.00,36.75,37.75,2653600,6.43
+1996-08-30,38.00,38.13,37.63,37.63,6231600,6.41
+1996-08-29,38.50,38.50,37.88,38.13,2286000,6.50
+1996-08-28,38.38,38.63,38.25,38.63,1109600,6.58
+1996-08-27,38.13,38.75,38.13,38.50,1663200,6.56
+1996-08-26,38.00,38.13,37.63,38.13,1418400,6.50
+1996-08-23,38.13,38.38,38.00,38.00,1429600,6.48
+1996-08-22,38.25,38.50,38.13,38.38,2264800,6.54
+1996-08-21,38.50,38.63,38.00,38.13,1942800,6.50
+1996-08-20,38.25,38.50,38.00,38.50,1548000,6.56
+1996-08-19,38.00,38.25,37.63,38.13,1175200,6.50
+1996-08-16,37.63,38.25,37.50,38.25,2490400,6.52
+1996-08-15,37.13,37.50,36.75,37.38,1544800,6.37
+1996-08-14,37.50,37.50,37.00,37.00,2481200,6.31
+1996-08-13,37.38,37.63,37.00,37.25,2180800,6.35
+1996-08-12,36.88,37.38,36.88,37.38,1050400,6.37
+1996-08-09,37.25,37.25,37.00,37.13,2305200,6.33
+1996-08-08,36.50,37.25,36.50,37.25,2516400,6.35
+1996-08-07,36.38,36.75,36.13,36.63,3119200,6.24
+1996-08-06,36.25,36.50,36.13,36.50,1860000,6.17
+1996-08-05,36.75,36.75,36.25,36.50,1876400,6.17
+1996-08-02,36.50,37.00,36.50,37.00,3796000,6.26
+1996-08-01,35.25,36.31,35.25,36.13,1779200,6.11
+1996-07-31,34.63,35.50,34.63,35.50,2735200,6.00
+1996-07-30,34.13,34.88,34.13,34.88,1950800,5.90
+1996-07-29,33.88,34.13,33.75,33.88,1243200,5.73
+1996-07-26,33.63,34.13,33.25,34.13,2248400,5.77
+1996-07-25,33.00,33.63,33.00,33.50,3886800,5.67
+1996-07-24,32.75,33.38,32.50,33.00,2903200,5.58
+1996-07-23,33.63,33.63,32.88,33.13,5106000,5.60
+1996-07-22,33.88,33.88,33.50,33.50,1575200,5.67
+1996-07-19,34.25,34.25,33.63,33.88,4328800,5.73
+1996-07-18,33.50,34.50,33.50,34.00,3833200,5.75
+1996-07-17,33.25,33.50,32.88,33.38,2048800,5.65
+1996-07-16,32.88,33.50,32.00,32.88,2919600,5.56
+1996-07-15,32.88,33.25,32.63,32.88,1862000,5.56
+1996-07-12,32.75,33.38,32.63,32.75,1723200,5.54
+1996-07-11,33.75,33.88,32.50,33.00,3834400,5.58
+1996-07-10,33.25,33.88,33.13,33.75,1767600,5.71
+1996-07-09,32.63,33.63,32.63,33.38,2448400,5.65
+1996-07-08,32.88,33.13,32.25,32.50,2139600,5.50
+1996-07-05,33.50,33.88,33.25,33.38,1210800,5.65
+1996-07-03,34.13,34.63,33.63,34.50,3676400,5.84
+1996-07-02,35.00,35.00,34.13,34.25,3456800,5.79
+1996-07-01,34.88,35.13,34.63,35.00,2287200,5.92
+1996-06-28,34.75,34.88,34.50,34.88,2948400,5.90
+1996-06-27,34.25,34.75,34.00,34.75,1892400,5.88
+1996-06-26,34.63,34.75,34.00,34.25,1428800,5.79
+1996-06-25,34.50,34.63,34.38,34.63,2393600,5.86
+1996-06-24,33.88,34.38,33.75,34.25,4792000,5.79
+1996-06-21,34.25,34.25,33.50,33.88,4662000,5.73
+1996-06-20,34.13,34.13,33.00,34.00,5629200,5.75
+1996-06-19,34.63,35.13,34.00,34.13,3349200,5.77
+1996-06-18,34.13,34.75,34.00,34.63,3174400,5.86
+1996-06-17,34.63,34.63,34.25,34.25,2032400,5.79
+1996-06-14,34.75,35.00,34.50,34.75,4960800,5.88
+1996-06-13,34.75,34.88,34.25,34.63,2818000,5.86
+1996-06-12,35.00,35.25,34.50,34.63,2882000,5.86
+1996-06-11,34.75,35.38,34.63,34.88,2834000,5.90
+1996-06-10,35.00,35.00,34.63,34.75,1914400,5.88
+1996-06-07,34.25,35.00,34.25,35.00,1486800,5.92
+1996-06-06,35.63,36.00,35.50,35.75,8765600,6.05
+1996-06-05,35.38,35.50,35.00,35.25,2418000,5.96
+1996-06-04,35.63,35.75,35.13,35.25,3746400,5.96
+1996-06-03,34.38,35.13,34.25,35.00,2824400,5.92
+1996-05-31,35.63,35.63,34.75,34.88,2812000,5.90
+1996-05-30,35.75,36.00,35.50,35.63,4082400,6.03
+1996-05-29,35.88,36.25,35.63,35.88,2822800,6.07
+1996-05-28,36.88,37.00,35.88,35.88,2903600,6.07
+1996-05-24,36.00,36.88,36.00,36.75,2214400,6.22
+1996-05-23,36.38,36.88,36.00,36.13,2787200,6.11
+1996-05-22,35.88,36.50,35.88,36.38,2268400,6.15
+1996-05-21,36.00,36.38,35.75,36.00,2141600,6.09
+1996-05-20,36.13,36.38,35.88,36.00,2594400,6.09
+1996-05-17,36.13,36.13,35.75,36.00,1660000,6.09
+1996-05-16,35.25,36.00,35.25,35.75,2158800,6.05
+1996-05-15,36.25,36.25,35.50,35.88,2087600,6.07
+1996-05-14,36.00,36.25,35.50,35.75,2105600,6.05
+1996-05-13,35.50,35.88,35.25,35.88,1624800,6.07
+1996-05-10,35.50,35.50,35.13,35.50,2366000,6.00
+1996-05-09,35.00,35.38,34.88,35.00,2477200,5.92
+1996-05-08,33.88,35.25,33.75,35.13,2878800,5.94
+1996-05-07,34.13,34.63,33.50,34.50,4112000,5.79
+1996-05-06,34.25,34.63,33.63,34.50,2446400,5.79
+1996-05-03,34.75,35.25,34.63,35.00,2834000,5.87
+1996-05-02,35.38,35.75,34.38,34.63,2076000,5.81
+1996-05-01,35.88,36.13,35.88,36.13,1327200,6.06
+1996-04-30,36.00,36.38,35.75,36.13,1592800,6.06
+1996-04-29,35.75,36.50,35.75,36.38,1309600,6.11
+1996-04-26,36.13,36.50,36.13,36.38,2379200,6.11
+1996-04-25,36.00,36.25,35.25,36.00,1980400,6.04
+1996-04-24,36.63,36.75,36.25,36.38,1190800,6.11
+1996-04-23,36.50,36.75,36.25,36.63,1775200,6.15
+1996-04-22,36.75,37.13,36.63,36.63,2260400,6.15
+1996-04-19,36.25,36.50,35.88,36.50,4150000,6.13
+1996-04-18,35.88,36.00,35.50,36.00,2800800,6.04
+1996-04-17,36.25,36.25,35.63,36.00,1820800,6.04
+1996-04-16,36.63,36.63,36.25,36.38,2728400,6.11
+1996-04-15,36.50,36.88,36.13,36.75,2217200,6.17
+1996-04-12,35.13,36.13,35.00,36.00,3676000,6.04
+1996-04-11,35.63,35.63,34.38,35.00,4192400,5.87
+1996-04-10,36.00,36.13,35.50,35.63,2352000,5.98
+1996-04-09,36.00,36.63,36.00,36.25,3989600,6.08
+1996-04-08,35.25,36.00,35.25,35.88,3154000,6.02
+1996-04-04,36.88,37.38,36.88,37.00,2645200,6.21
+1996-04-03,37.38,37.38,36.63,37.00,3298800,6.21
+1996-04-02,37.38,37.50,37.00,37.50,2409200,6.29
+1996-04-01,36.88,37.38,36.88,37.38,2864000,6.27
+1996-03-29,36.88,37.13,36.63,36.75,2921200,6.17
+1996-03-28,36.25,36.88,36.13,36.88,3078400,6.19
+1996-03-27,36.38,36.75,36.25,36.38,2778000,6.11
+1996-03-26,36.00,36.38,36.00,36.38,1724800,6.11
+1996-03-25,35.63,36.38,35.63,36.25,1579200,6.08
+1996-03-22,35.13,35.25,34.50,35.25,3434800,5.92
+1996-03-21,35.38,35.38,34.25,34.75,3530400,5.83
+1996-03-20,36.13,36.25,35.25,35.25,3526400,5.92
+1996-03-19,36.50,36.75,35.75,35.88,2654400,6.02
+1996-03-18,35.38,35.88,35.13,35.75,2648800,6.00
+1996-03-15,34.38,35.00,34.13,34.75,3826800,5.83
+1996-03-14,33.88,34.63,33.88,34.25,2102400,5.75
+1996-03-13,34.25,34.25,33.63,33.75,3094000,5.66
+1996-03-12,33.63,34.38,33.13,34.13,4754400,5.73
+1996-03-11,33.75,34.13,33.13,34.13,6292400,5.73
+1996-03-08,34.50,35.38,34.25,34.50,4429200,5.79
+1996-03-07,36.50,36.63,35.63,35.88,2300800,6.02
+1996-03-06,37.00,37.00,36.63,36.63,2191200,6.15
+1996-03-05,36.63,37.00,36.63,37.00,2276000,6.21
+1996-03-04,36.63,36.88,36.25,36.88,2173600,6.19
+1996-03-01,36.63,36.75,35.75,36.63,2676000,6.15
+1996-02-29,36.25,36.75,36.13,36.50,3281600,6.13
+1996-02-28,36.50,37.00,36.25,36.38,2317200,6.11
+1996-02-27,36.25,36.38,35.88,36.25,3072000,6.08
+1996-02-26,36.50,36.75,36.25,36.38,2379600,6.11
+1996-02-23,36.25,36.50,35.88,36.50,4350000,6.13
+1996-02-22,35.63,36.63,35.63,36.50,3387600,6.13
+1996-02-21,35.25,35.50,35.00,35.50,2294000,5.96
+1996-02-20,35.00,35.38,34.88,35.00,2527600,5.87
+1996-02-16,35.75,35.75,35.38,35.50,3260400,5.96
+1996-02-15,35.25,35.88,35.25,35.75,1812800,6.00
+1996-02-14,36.13,36.50,36.00,36.13,1299600,6.06
+1996-02-13,36.25,36.75,36.00,36.38,2458400,6.11
+1996-02-12,36.00,36.38,35.88,36.25,1884400,6.08
+1996-02-09,36.00,36.38,35.38,36.00,2788400,6.04
+1996-02-08,34.88,36.88,34.75,36.25,4556800,6.08
+1996-02-07,34.00,34.88,34.00,34.75,3620400,5.83
+1996-02-06,33.38,34.25,32.88,34.13,2320800,5.73
+1996-02-05,33.00,33.38,32.88,33.38,1996800,5.60
+1996-02-02,34.00,34.13,33.38,33.38,1706400,5.60
+1996-02-01,34.38,34.38,33.88,33.88,2090400,5.69
+1996-01-31,33.75,34.38,33.75,34.38,5780400,5.77
+1996-01-30,32.75,34.13,32.63,34.00,4110400,5.67
+1996-01-29,32.25,32.75,32.00,32.50,2314800,5.42
+1996-01-26,32.00,32.50,32.00,32.38,1676000,5.40
+1996-01-25,32.38,32.38,32.00,32.25,2518400,5.37
+1996-01-24,32.63,32.63,32.25,32.50,2429200,5.42
+1996-01-23,32.25,32.50,32.00,32.38,1824800,5.40
+1996-01-22,32.25,32.63,31.87,32.50,2194400,5.42
+1996-01-19,30.87,32.13,30.87,32.00,3157600,5.33
+1996-01-18,32.50,32.63,31.25,31.50,2420000,5.25
+1996-01-17,32.00,32.25,31.62,32.25,3096800,5.37
+1996-01-16,31.62,32.38,31.00,32.13,3180800,5.35
+1996-01-15,31.75,31.75,31.12,31.37,1744800,5.23
+1996-01-12,31.87,32.13,31.00,32.13,2808000,5.35
+1996-01-11,31.00,31.87,30.62,31.87,2956000,5.31
+1996-01-10,32.00,32.13,30.50,31.00,4187200,5.17
+1996-01-09,32.88,33.00,32.38,32.78,3386000,5.46
+1996-01-08,32.88,33.00,32.38,32.88,1520800,5.48
+1996-01-05,32.25,32.88,32.25,32.88,3019200,5.48
+1996-01-04,33.00,33.13,32.38,32.50,2606400,5.42
+1996-01-03,32.88,33.13,32.75,33.00,2568000,5.50
+1996-01-02,33.13,33.13,32.38,32.88,3491200,5.48
+1995-12-29,33.25,33.25,32.75,33.00,2766400,5.50
+1995-12-28,33.38,33.75,33.25,33.38,1565200,5.56
+1995-12-27,33.50,33.50,33.13,33.38,1599200,5.56
+1995-12-26,33.50,33.63,33.38,33.50,1353200,5.58
+1995-12-22,33.25,33.75,33.25,33.38,1145600,5.56
+1995-12-21,33.38,33.75,32.75,33.25,2231200,5.54
+1995-12-20,34.25,34.50,32.88,33.25,3243600,5.54
+1995-12-19,33.13,34.25,33.13,34.13,4286400,5.69
+1995-12-18,33.00,33.38,32.50,33.13,3315200,5.52
+1995-12-15,33.88,33.88,33.13,33.63,5548000,5.60
+1995-12-14,33.88,34.00,33.75,33.88,2493600,5.65
+1995-12-13,33.25,33.88,33.25,33.75,1596400,5.62
+1995-12-12,33.00,33.25,33.00,33.25,1521200,5.54
+1995-12-11,34.00,34.00,33.13,33.13,2256400,5.52
+1995-12-08,34.00,34.00,33.50,34.00,2931200,5.67
+1995-12-07,34.25,34.25,33.75,34.00,2420000,5.67
+1995-12-06,34.25,34.75,34.00,34.63,2794400,5.77
+1995-12-05,34.00,34.25,33.88,34.13,2359200,5.69
+1995-12-04,33.25,34.13,33.13,33.88,3938000,5.65
+1995-12-01,33.00,33.25,32.63,33.00,3267600,5.50
+1995-11-30,32.25,33.00,32.13,33.00,5875600,5.50
+1995-11-29,32.63,32.63,31.75,32.00,3322000,5.33
+1995-11-28,32.00,32.63,31.87,32.63,2207200,5.44
+1995-11-27,31.87,32.25,31.62,32.00,3887600,5.33
+1995-11-24,31.50,32.00,31.50,31.87,4503200,5.31
+1995-11-22,31.87,31.87,31.25,31.25,5802000,5.21
+1995-11-21,31.62,32.00,31.62,31.87,3914400,5.31
+1995-11-20,31.87,32.00,31.50,31.75,1626000,5.29
+1995-11-17,31.87,32.00,31.62,31.87,2420400,5.31
+1995-11-16,31.87,32.25,31.56,31.87,1821200,5.31
+1995-11-15,31.62,31.62,31.25,31.62,2120800,5.27
+1995-11-14,31.87,32.00,31.62,31.75,987200,5.29
+1995-11-13,32.38,32.50,31.50,31.87,1594800,5.31
+1995-11-10,32.25,32.63,31.87,32.50,1189600,5.42
+1995-11-09,32.13,32.63,32.13,32.50,2030800,5.42
+1995-11-08,32.13,32.25,31.87,32.13,1618800,5.35
+1995-11-07,32.00,32.13,31.50,32.13,2189600,5.35
+1995-11-06,31.25,32.25,31.25,32.00,3543200,5.33
+1995-11-03,30.87,31.12,30.50,30.87,4119600,5.14
+1995-11-02,30.00,31.00,30.00,30.87,4592000,5.14
+1995-11-01,29.37,30.00,29.25,29.87,3055200,4.98
+1995-10-31,30.00,30.25,29.50,29.50,4356400,4.88
+1995-10-30,30.12,30.25,29.75,30.00,5105600,4.96
+1995-10-27,30.25,30.75,29.50,30.12,4158800,4.98
+1995-10-26,30.50,30.50,29.25,30.37,4362400,5.02
+1995-10-25,30.25,30.37,29.37,30.12,8158800,4.98
+1995-10-24,32.00,32.00,30.37,30.87,3206800,5.10
+1995-10-23,32.00,32.00,31.50,32.00,2730000,5.29
+1995-10-20,32.00,32.00,31.62,32.00,3188000,5.29
+1995-10-19,33.63,33.63,31.87,32.38,3800000,5.35
+1995-10-18,34.00,34.25,33.38,33.63,3322800,5.56
+1995-10-17,33.50,34.13,33.50,33.88,3447600,5.60
+1995-10-16,32.75,33.75,32.13,33.50,2936400,5.54
+1995-10-13,32.88,33.00,32.63,32.63,1957600,5.39
+1995-10-12,32.13,32.75,32.13,32.75,1548000,5.41
+1995-10-11,32.25,32.25,31.87,32.00,2129200,5.29
+1995-10-10,32.25,32.38,31.62,32.25,1892000,5.33
+1995-10-09,32.38,32.50,32.13,32.25,1450400,5.33
+1995-10-06,32.63,32.88,32.50,32.63,3537600,5.39
+1995-10-05,32.63,32.88,32.50,32.75,2054000,5.41
+1995-10-04,32.38,32.88,32.13,32.50,1755600,5.37
+1995-10-03,32.13,32.38,31.87,32.38,1762000,5.35
+1995-10-02,32.75,32.88,32.00,32.13,2421600,5.31
+1995-09-29,32.38,32.75,32.00,32.50,2148800,5.37
+1995-09-28,31.87,32.50,31.75,32.38,3604400,5.35
+1995-09-27,31.75,31.87,31.37,31.75,2236400,5.25
+1995-09-26,31.87,31.87,31.50,31.87,2609200,5.27
+1995-09-25,31.25,31.87,31.00,31.75,2945600,5.25
+1995-09-22,31.00,31.12,30.75,31.12,1817600,5.14
+1995-09-21,31.37,31.37,30.87,31.12,1443600,5.14
+1995-09-20,31.37,31.37,31.12,31.25,2413600,5.17
+1995-09-19,31.00,31.12,30.75,31.12,1615200,5.14
+1995-09-18,31.25,31.25,30.62,31.12,3170800,5.14
+1995-09-15,31.37,31.50,31.12,31.50,3611200,5.21
+1995-09-14,30.87,31.12,30.75,31.12,2962400,5.14
+1995-09-13,31.00,31.12,30.50,30.50,2403200,5.04
+1995-09-12,30.75,31.12,30.62,31.00,3044800,5.12
+1995-09-11,30.62,30.75,30.44,30.75,2381200,5.08
+1995-09-08,30.87,31.00,30.62,30.87,1974000,5.10
+1995-09-07,30.75,30.87,30.25,30.62,3151600,5.06
+1995-09-06,30.50,31.00,30.50,30.75,5037600,5.08
+1995-09-05,30.37,30.75,29.87,30.50,1743600,5.04
+1995-09-01,30.12,30.37,30.12,30.37,1134800,5.02
+1995-08-31,30.00,30.25,29.87,30.12,1567200,4.98
+1995-08-30,29.87,30.12,29.75,30.12,2377600,4.98
+1995-08-29,30.75,30.75,29.75,29.87,3883200,4.94
+1995-08-28,29.75,30.50,29.75,30.50,4138400,5.04
+1995-08-25,29.12,29.50,29.12,29.50,1421200,4.88
+1995-08-24,28.87,29.12,28.75,29.12,990400,4.81
+1995-08-23,29.12,29.12,28.75,28.75,1874400,4.75
+1995-08-22,28.62,29.37,28.50,29.12,2146000,4.81
+1995-08-21,28.37,28.87,28.37,28.50,3254000,4.71
+1995-08-18,28.37,28.62,28.12,28.12,3098000,4.65
+1995-08-17,28.25,28.50,28.12,28.12,2207600,4.65
+1995-08-16,28.00,28.25,27.75,28.25,5104800,4.67
+1995-08-15,27.87,28.50,27.75,28.12,1474000,4.65
+1995-08-14,27.87,28.12,27.62,28.12,2394800,4.65
+1995-08-11,28.25,28.37,27.75,27.87,2764400,4.61
+1995-08-10,27.87,28.37,27.75,28.12,2587200,4.65
+1995-08-09,28.00,28.25,28.00,28.00,1649200,4.63
+1995-08-08,27.87,28.12,27.75,28.00,5283200,4.63
+1995-08-07,27.75,27.87,27.62,27.87,1723200,4.61
+1995-08-04,27.50,27.75,27.25,27.50,2524400,4.55
+1995-08-03,27.00,27.25,26.87,27.25,3437200,4.50
+1995-08-02,28.00,28.12,27.12,27.37,5398400,4.52
+1995-08-01,28.12,28.25,27.75,28.00,2901600,4.59
+1995-07-31,28.00,28.25,27.75,28.25,2988400,4.63
+1995-07-28,28.75,28.75,28.12,28.25,1447200,4.63
+1995-07-27,28.75,28.87,28.37,28.62,1757200,4.69
+1995-07-26,28.50,28.87,28.50,28.50,1804800,4.67
+1995-07-25,28.25,28.62,28.25,28.50,2436800,4.67
+1995-07-24,28.62,28.62,28.25,28.25,2103600,4.63
+1995-07-21,28.00,28.87,28.00,28.50,2178400,4.67
+1995-07-20,28.00,28.12,27.25,28.00,5012800,4.59
+1995-07-19,28.50,29.00,27.50,28.00,3026000,4.59
+1995-07-18,28.37,28.75,27.87,28.62,1468000,4.69
+1995-07-17,28.87,28.87,28.50,28.75,1079200,4.71
+1995-07-14,29.37,29.62,28.87,29.00,2073600,4.75
+1995-07-13,29.12,29.50,29.00,29.50,1801200,4.83
+1995-07-12,29.12,29.25,28.62,29.25,5097600,4.79
+1995-07-11,29.50,29.62,28.87,29.25,2655200,4.79
+1995-07-10,29.25,29.62,29.00,29.50,1387200,4.83
+1995-07-07,29.00,29.50,29.00,29.37,3628800,4.81
+1995-07-06,28.75,28.87,28.25,28.87,1638800,4.73
+1995-07-05,28.75,28.87,28.50,28.62,1879200,4.69
+1995-07-03,28.75,28.87,28.50,28.75,556800,4.71
+1995-06-30,29.12,29.37,28.62,28.75,3081200,4.71
+1995-06-29,29.12,29.12,28.87,29.00,2424400,4.75
+1995-06-28,29.00,29.25,28.87,29.12,2432000,4.77
+1995-06-27,29.00,29.12,28.87,28.87,1969200,4.73
+1995-06-26,29.00,29.37,28.87,29.12,1976000,4.77
+1995-06-23,28.75,29.12,28.75,29.12,2714800,4.77
+1995-06-22,28.75,28.87,28.62,28.75,1984400,4.71
+1995-06-21,28.87,29.00,28.50,28.62,1968000,4.69
+1995-06-20,28.62,28.87,28.25,28.87,3244800,4.73
+1995-06-19,28.50,28.62,28.37,28.50,1505200,4.67
+1995-06-16,28.50,28.50,28.12,28.37,3182400,4.65
+1995-06-15,28.37,28.50,28.12,28.50,2098800,4.67
+1995-06-14,28.37,28.50,28.00,28.37,1540000,4.65
+1995-06-13,28.25,28.62,28.12,28.50,2433600,4.67
+1995-06-12,28.25,28.25,27.87,28.12,2172800,4.61
+1995-06-09,28.25,28.50,27.37,28.50,4322000,4.67
+1995-06-08,28.50,28.62,28.25,28.37,2058800,4.65
+1995-06-07,28.50,28.75,28.37,28.50,3180800,4.67
+1995-06-06,28.87,28.87,28.50,28.62,2323600,4.69
+1995-06-05,29.00,29.00,28.75,28.87,2265200,4.73
+1995-06-02,28.25,29.12,27.87,28.87,3540400,4.73
+1995-06-01,28.12,28.50,27.87,28.50,2478800,4.67
+1995-05-31,28.12,28.37,28.00,28.37,1839200,4.65
+1995-05-30,27.75,28.12,27.75,28.12,888000,4.61
+1995-05-26,27.62,27.87,27.50,27.75,904400,4.55
+1995-05-25,27.87,28.00,27.37,27.62,1416800,4.53
+1995-05-24,28.25,28.25,27.75,28.00,2647600,4.59
+1995-05-23,27.25,28.25,27.12,28.25,2922400,4.63
+1995-05-22,27.12,27.37,27.00,27.25,1439200,4.47
+1995-05-19,26.50,27.37,26.50,27.00,3319600,4.42
+1995-05-18,27.62,27.62,27.12,27.25,1754800,4.47
+1995-05-17,27.62,27.75,27.50,27.75,2736000,4.55
+1995-05-16,28.37,28.37,27.37,27.62,5905600,4.53
+1995-05-15,28.25,28.25,28.12,28.12,1381600,4.61
+1995-05-12,27.75,28.37,27.62,28.25,3072800,4.63
+1995-05-11,28.12,28.25,27.62,27.75,2430800,4.55
+1995-05-10,27.75,28.25,27.62,28.25,7755200,4.63
+1995-05-09,27.37,27.75,26.87,27.75,2863200,4.55
+1995-05-08,27.12,27.37,26.87,27.37,1281600,4.49
+1995-05-05,26.87,27.25,26.87,27.00,1808000,4.42
+1995-05-04,26.75,27.37,26.37,27.12,3200800,4.44
+1995-05-03,26.00,26.62,25.87,26.50,7277600,4.34
+1995-05-02,25.62,26.00,25.62,26.00,2711600,4.26
+1995-05-01,26.37,26.50,25.62,25.75,1302800,4.22
+1995-04-28,26.62,26.75,26.37,26.50,1534000,4.31
+1995-04-27,25.87,26.87,25.87,26.87,2550400,4.37
+1995-04-26,26.00,26.12,25.87,26.12,932800,4.25
+1995-04-25,25.87,26.25,25.50,26.00,2295200,4.23
+1995-04-24,25.50,26.37,25.37,26.00,1843200,4.23
+1995-04-21,26.00,26.00,25.50,25.62,2546800,4.17
+1995-04-20,25.75,26.00,25.50,25.87,1175600,4.21
+1995-04-19,26.00,26.12,25.62,25.75,1474400,4.19
+1995-04-18,26.00,26.12,25.62,26.00,1246800,4.23
+1995-04-17,26.37,26.37,25.75,25.87,1678800,4.21
+1995-04-13,26.50,26.50,26.25,26.37,1058800,4.29
+1995-04-12,26.25,26.37,25.87,26.25,1764400,4.27
+1995-04-11,26.37,26.50,25.87,26.00,1040400,4.23
+1995-04-10,26.50,26.62,26.00,26.37,1503200,4.29
+1995-04-07,26.50,26.75,26.25,26.75,2114800,4.35
+1995-04-06,26.12,26.50,26.00,26.50,2180400,4.31
+1995-04-05,25.75,26.12,25.62,26.00,1670000,4.23
+1995-04-04,25.62,25.87,25.62,25.75,1240400,4.19
+1995-04-03,25.37,25.87,25.25,25.50,1472000,4.15
+1995-03-31,25.37,25.50,25.12,25.37,1470800,4.12
+1995-03-30,25.87,25.87,25.25,25.37,1284000,4.12
+1995-03-29,25.00,25.75,25.00,25.50,2458800,4.15
+1995-03-28,25.00,25.00,24.87,25.00,1489600,4.06
+1995-03-27,25.00,25.12,24.87,25.00,1180000,4.06
+1995-03-24,24.75,25.12,24.50,24.87,3902800,4.04
+1995-03-23,24.87,25.06,24.37,24.62,2148400,4.00
+1995-03-22,25.00,25.12,24.75,25.00,736400,4.06
+1995-03-21,25.00,25.25,24.87,25.00,1077200,4.06
+1995-03-20,25.12,25.25,24.87,25.00,1912800,4.06
+1995-03-17,25.62,25.62,25.12,25.12,2259200,4.08
+1995-03-16,25.12,25.50,24.87,25.50,3996800,4.15
+1995-03-15,25.62,25.62,24.87,25.00,3789200,4.06
+1995-03-14,25.62,25.87,25.25,25.62,1409200,4.17
+1995-03-13,26.00,26.00,25.37,25.62,851200,4.17
+1995-03-10,25.37,26.00,25.25,26.00,1861600,4.23
+1995-03-09,25.00,25.37,25.00,25.25,1659200,4.10
+1995-03-08,25.37,25.37,25.00,25.12,1633600,4.08
+1995-03-07,25.75,25.75,25.12,25.37,1780000,4.12
+1995-03-06,25.62,25.75,25.12,25.75,1619200,4.19
+1995-03-03,25.87,25.87,25.37,25.62,1475600,4.17
+1995-03-02,25.87,26.25,25.75,26.00,1419600,4.23
+1995-03-01,25.75,26.12,25.50,26.00,3861200,4.23
+1995-02-28,25.25,25.75,25.12,25.75,2440800,4.19
+1995-02-27,25.12,25.37,25.00,25.00,944400,4.06
+1995-02-24,25.12,25.25,24.87,25.25,1067200,4.10
+1995-02-23,25.25,25.37,24.87,25.00,1400400,4.06
+1995-02-22,24.50,25.00,24.50,24.75,935200,4.02
+1995-02-21,24.87,25.12,24.37,24.50,919600,3.98
+1995-02-17,24.75,25.00,24.62,25.00,1956400,4.06
+1995-02-16,24.62,25.00,24.50,24.87,2546400,4.04
+1995-02-15,24.25,24.62,23.87,24.37,1548400,3.96
+1995-02-14,24.50,24.50,23.87,24.12,1842800,3.92
+1995-02-13,24.25,24.50,24.12,24.37,1050400,3.96
+1995-02-10,24.50,24.50,23.87,24.25,1068000,3.94
+1995-02-09,24.50,24.62,24.00,24.37,1358000,3.96
+1995-02-08,24.62,24.75,24.37,24.50,905600,3.98
+1995-02-07,24.87,24.87,24.50,24.75,1348000,4.02
+1995-02-06,24.62,24.87,24.50,24.87,2689600,4.04
+1995-02-03,24.12,24.87,24.12,24.75,4176400,4.02
+1995-02-02,23.50,23.87,23.37,23.87,2109200,3.88
+1995-02-01,24.00,24.12,23.50,23.50,2906400,3.82
+1995-01-31,24.12,24.25,23.87,24.00,1300400,3.90
+1995-01-30,24.12,24.25,23.87,24.25,725200,3.94
+1995-01-27,24.37,24.50,24.25,24.37,3312800,3.93
+1995-01-26,24.12,24.25,24.12,24.25,1512400,3.91
+1995-01-25,24.12,24.37,24.00,24.25,3462400,3.91
+1995-01-24,24.00,24.37,23.87,24.00,2172000,3.87
+1995-01-23,23.25,24.37,23.25,24.12,2058800,3.89
+1995-01-20,23.62,23.75,23.50,23.50,1613200,3.79
+1995-01-19,23.75,23.87,23.50,23.62,1175600,3.81
+1995-01-18,23.87,24.00,23.62,23.75,1102400,3.83
+1995-01-17,24.00,24.12,23.75,23.87,1868400,3.85
+1995-01-16,23.25,24.25,23.25,24.12,3164400,3.89
+1995-01-13,23.25,23.62,22.87,23.50,2256800,3.79
+1995-01-12,22.87,23.25,22.75,23.00,792800,3.71
+1995-01-11,23.00,23.12,22.62,22.87,1147600,3.69
+1995-01-10,22.87,23.12,22.75,22.87,1624000,3.69
+1995-01-09,23.12,23.12,22.87,22.87,810000,3.69
+1995-01-06,23.00,23.50,23.00,23.25,1538400,3.75
+1995-01-05,23.12,23.37,22.87,23.12,3066800,3.73
+1995-01-04,23.12,23.37,22.75,22.87,1427200,3.69
+1995-01-03,23.00,23.25,22.87,23.25,1245200,3.75
+1994-12-30,23.00,23.50,22.87,23.37,1915600,3.77
+1994-12-29,23.25,23.37,23.00,23.00,1762800,3.71
+1994-12-28,22.87,23.50,22.87,23.37,1168000,3.77
+1994-12-27,23.00,23.12,22.50,23.00,872400,3.71
+1994-12-23,22.62,23.25,22.62,22.87,1391600,3.69
+1994-12-22,22.75,22.87,22.12,22.62,2298800,3.65
+1994-12-21,23.37,23.75,22.75,22.75,1762000,3.67
+1994-12-20,23.50,23.62,23.25,23.25,1774800,3.75
+1994-12-19,23.12,23.62,23.12,23.50,972800,3.79
+1994-12-16,23.62,23.75,23.25,23.25,4442400,3.75
+1994-12-15,23.12,23.62,23.12,23.25,3000800,3.75
+1994-12-14,22.50,23.37,22.37,23.12,3049200,3.73
+1994-12-13,22.37,23.00,22.37,22.50,3678800,3.63
+1994-12-12,22.25,22.50,21.87,22.50,1914800,3.63
+1994-12-09,22.00,22.37,21.75,22.37,1684800,3.61
+1994-12-08,22.25,22.50,21.75,22.12,2681600,3.57
+1994-12-07,22.00,22.62,22.00,22.50,2602800,3.63
+1994-12-06,22.25,22.37,22.00,22.25,2062000,3.59
+1994-12-05,22.00,22.37,21.87,22.25,2496000,3.59
+1994-12-02,21.12,22.00,21.00,22.00,6084400,3.55
+1994-12-01,21.62,21.87,21.00,21.12,4191600,3.40
+1994-11-30,22.75,22.75,21.62,21.75,4218400,3.51
+1994-11-29,22.50,22.87,22.25,22.75,1598000,3.67
+1994-11-28,23.25,23.25,22.12,22.37,1741600,3.61
+1994-11-25,23.12,23.37,23.00,23.25,473200,3.75
+1994-11-23,21.50,23.12,21.12,23.12,4909200,3.73
+1994-11-22,22.50,22.62,21.75,21.75,3322800,3.51
+1994-11-21,22.75,22.75,22.37,22.37,1509600,3.61
+1994-11-18,23.00,23.00,22.37,22.50,2895600,3.63
+1994-11-17,23.00,23.12,22.62,23.00,3400800,3.71
+1994-11-16,23.12,23.50,22.62,22.75,1161200,3.67
+1994-11-15,23.25,23.37,22.62,23.00,2326800,3.71
+1994-11-14,23.37,23.75,23.00,23.25,3805600,3.75
+1994-11-11,23.37,23.50,22.87,23.25,2167600,3.75
+1994-11-10,24.00,24.00,23.37,23.50,1091200,3.79
+1994-11-09,24.37,24.50,23.50,24.00,1314800,3.87
+1994-11-08,23.50,24.50,23.37,24.25,2476400,3.91
+1994-11-07,23.62,23.62,23.25,23.50,1580800,3.79
+1994-11-04,24.37,24.37,23.50,23.50,947200,3.79
+1994-11-03,24.12,24.37,24.00,24.12,1642400,3.89
+1994-11-02,24.50,24.75,24.25,24.37,3588000,3.93
+1994-11-01,24.62,24.87,24.44,24.75,1802800,3.99
+1994-10-31,24.87,25.00,24.50,24.50,1284800,3.95
+1994-10-28,24.50,25.00,24.37,25.00,2429200,4.00
+1994-10-27,23.75,24.37,23.75,24.37,2550800,3.89
+1994-10-26,24.12,24.25,23.62,23.62,3563200,3.77
+1994-10-25,23.87,24.12,23.75,24.00,1428800,3.84
+1994-10-24,24.25,24.62,24.00,24.00,2009600,3.84
+1994-10-21,24.50,24.50,24.12,24.25,4618800,3.88
+1994-10-20,24.75,24.87,24.50,24.62,2802800,3.93
+1994-10-19,24.50,25.00,24.37,24.87,4670000,3.97
+1994-10-18,24.75,25.00,24.75,24.87,2948400,3.97
+1994-10-17,24.62,25.00,24.62,24.87,1162800,3.97
+1994-10-14,24.37,24.75,24.25,24.75,999600,3.96
+1994-10-13,24.50,24.62,24.37,24.50,1356400,3.92
+1994-10-12,23.87,24.37,23.75,24.37,1683200,3.89
+1994-10-11,24.12,24.37,23.62,23.62,4223200,3.77
+1994-10-10,24.12,24.25,23.75,23.87,2311600,3.81
+1994-10-07,24.12,24.62,24.00,24.12,3869600,3.85
+1994-10-06,24.12,24.25,24.00,24.12,1888400,3.85
+1994-10-05,23.87,24.37,23.75,24.25,5152800,3.88
+1994-10-04,24.25,24.25,23.62,23.75,3568800,3.80
+1994-10-03,24.75,24.87,24.12,24.25,2841200,3.88
+1994-09-30,25.00,25.00,24.75,24.75,1278800,3.96
+1994-09-29,25.12,25.25,24.75,25.00,1827600,4.00
+1994-09-28,25.12,25.25,25.12,25.25,1807600,4.04
+1994-09-27,25.37,25.62,25.00,25.12,5514400,4.01
+1994-09-26,25.37,25.62,25.37,25.62,1326000,4.09
+1994-09-23,25.50,25.62,25.37,25.37,2490000,4.05
+1994-09-22,25.62,25.75,25.37,25.50,1931600,4.08
+1994-09-21,25.37,25.62,25.25,25.37,2890400,4.05
+1994-09-20,25.62,25.62,25.37,25.37,2257600,4.05
+1994-09-19,26.25,26.25,25.62,25.87,1730800,4.13
+1994-09-16,26.37,26.37,26.00,26.12,3688800,4.17
+1994-09-15,26.12,26.37,26.00,26.37,1869600,4.21
+1994-09-14,26.37,26.37,26.12,26.37,2454000,4.21
+1994-09-13,26.62,26.87,26.37,26.50,3504000,4.24
+1994-09-12,26.00,26.12,25.75,26.12,1794400,4.17
+1994-09-09,25.50,26.12,25.37,26.00,1421600,4.16
+1994-09-08,26.12,26.75,25.87,26.25,1637200,4.20
+1994-09-07,26.00,26.37,25.75,26.37,1312000,4.21
+1994-09-06,26.25,26.25,25.87,26.12,1241600,4.17
+1994-09-02,26.62,26.75,26.25,26.25,1578800,4.20
+1994-09-01,26.37,26.62,26.12,26.50,2580000,4.24
+1994-08-31,26.62,26.75,26.50,26.62,1866400,4.25
+1994-08-30,27.25,27.25,26.62,26.87,1544000,4.29
+1994-08-29,27.25,27.50,27.12,27.12,1413600,4.33
+1994-08-26,27.00,27.25,26.87,27.12,1618000,4.33
+1994-08-25,26.75,27.00,26.75,26.87,1675600,4.29
+1994-08-24,26.50,26.75,26.37,26.75,2565600,4.28
+1994-08-23,25.87,26.62,25.87,26.62,2258400,4.25
+1994-08-22,26.00,26.25,25.75,25.87,1401600,4.13
+1994-08-19,26.50,26.50,26.25,26.25,2120400,4.20
+1994-08-18,26.50,26.62,26.12,26.37,1174800,4.21
+1994-08-17,26.37,26.87,26.37,26.75,1665200,4.28
+1994-08-16,26.50,26.87,26.25,26.87,2329600,4.29
+1994-08-15,26.50,26.62,26.25,26.25,1088800,4.20
+1994-08-12,26.50,26.62,26.37,26.50,1019600,4.24
+1994-08-11,26.12,26.25,25.75,26.25,1784400,4.20
+1994-08-10,26.50,26.50,26.25,26.25,1476000,4.20
+1994-08-09,26.37,26.50,26.25,26.50,1054800,4.24
+1994-08-08,26.37,26.37,26.12,26.25,1128800,4.20
+1994-08-05,26.00,26.12,25.75,26.12,1186800,4.17
+1994-08-04,25.87,26.25,25.75,26.25,1427600,4.20
+1994-08-03,25.75,25.87,25.37,25.87,1665200,4.13
+1994-08-02,26.00,26.25,25.75,25.75,2316800,4.12
+1994-08-01,26.00,26.25,25.62,25.87,1738000,4.13
+1994-07-29,25.87,26.25,25.75,26.12,1871200,4.14
+1994-07-28,25.50,25.87,25.50,25.75,887200,4.09
+1994-07-27,25.75,25.87,25.37,25.75,949200,4.09
+1994-07-26,25.50,25.62,25.25,25.50,868000,4.05
+1994-07-25,25.50,25.75,25.37,25.50,437600,4.05
+1994-07-22,25.87,25.87,25.50,25.50,1678400,4.05
+1994-07-21,25.37,25.62,25.00,25.62,2197200,4.07
+1994-07-20,25.75,25.75,25.37,25.62,1791200,4.07
+1994-07-19,26.00,26.00,25.62,25.62,1569200,4.07
+1994-07-18,26.50,26.50,26.00,26.12,3442800,4.14
+1994-07-15,25.87,26.12,25.75,26.00,1401200,4.13
+1994-07-14,25.62,26.12,25.62,26.00,2138400,4.13
+1994-07-13,25.62,25.62,25.37,25.37,990000,4.03
+1994-07-12,25.87,25.87,25.37,25.50,1429600,4.05
+1994-07-11,26.12,26.12,25.50,25.87,1039200,4.11
+1994-07-08,26.00,26.25,25.87,26.00,2985200,4.13
+1994-07-07,26.62,26.62,26.25,26.25,1166400,4.17
+1994-07-06,26.50,26.50,26.00,26.37,1849200,4.18
+1994-07-05,26.87,27.25,26.75,26.75,1084800,4.24
+1994-07-01,26.25,27.00,26.00,27.00,2583600,4.28
+1994-06-30,27.37,27.50,26.00,26.12,2634400,4.14
+1994-06-29,26.62,27.12,26.50,27.12,1872000,4.30
+1994-06-28,26.87,26.87,26.25,26.50,1210000,4.21
+1994-06-27,26.12,26.75,25.75,26.75,1586400,4.24
+1994-06-24,26.75,26.75,26.00,26.37,1528800,4.18
+1994-06-23,27.12,27.12,26.62,26.87,876400,4.26
+1994-06-22,26.87,27.25,26.75,27.00,1445200,4.28
+1994-06-21,27.12,27.12,26.62,26.75,1435600,4.24
+1994-06-20,27.37,27.37,27.12,27.25,1680400,4.32
+1994-06-17,27.87,27.87,27.12,27.75,4279600,4.40
+1994-06-16,27.62,27.75,27.12,27.62,1493200,4.38
+1994-06-15,28.12,28.12,27.50,27.62,1563600,4.38
+1994-06-14,27.87,28.25,27.75,28.00,2472800,4.44
+1994-06-13,27.50,27.87,27.00,27.87,1562800,4.42
+1994-06-10,27.50,27.75,27.37,27.50,1341200,4.36
+1994-06-09,27.62,27.62,27.37,27.50,2420400,4.36
+1994-06-08,27.75,27.87,27.37,27.62,1403600,4.38
+1994-06-07,27.25,27.75,27.12,27.62,1668800,4.38
+1994-06-06,27.25,27.62,27.25,27.50,1784800,4.36
+1994-06-03,27.00,27.25,26.62,27.25,1507200,4.32
+1994-06-02,27.00,27.25,26.50,27.12,1613200,4.30
+1994-06-01,26.75,27.00,26.50,27.00,1904400,4.28
+1994-05-31,26.75,27.00,26.62,26.75,1582000,4.24
+1994-05-27,26.87,27.00,26.50,26.87,2012400,4.26
+1994-05-26,26.37,27.12,26.25,26.75,3669600,4.24
+1994-05-25,26.12,26.62,26.00,26.37,2942000,4.18
+1994-05-24,25.50,26.25,25.50,26.12,2977600,4.14
+1994-05-23,26.12,26.12,25.00,25.12,2302400,3.99
+1994-05-20,25.87,26.37,25.87,26.00,2014800,4.13
+1994-05-19,25.87,26.37,25.62,26.12,1795600,4.14
+1994-05-18,25.75,25.87,25.50,25.62,4482000,4.07
+1994-05-17,25.62,25.62,25.00,25.50,6139200,4.05
+1994-05-16,25.50,25.87,25.50,25.62,1946800,4.07
+1994-05-13,25.87,26.00,25.50,25.75,1710800,4.09
+1994-05-12,25.37,25.62,25.12,25.50,1993600,4.05
+1994-05-11,25.50,25.75,25.25,25.37,2206000,4.03
+1994-05-10,25.12,25.87,25.12,25.62,1760400,4.07
+1994-05-09,24.87,25.62,24.87,25.25,2288400,4.01
+1994-05-06,25.12,25.25,24.87,24.87,2352400,3.95
+1994-05-05,25.62,25.75,25.37,25.62,1666400,4.07
+1994-05-04,25.50,25.75,25.25,25.75,2383200,4.09
+1994-05-03,25.50,25.87,25.25,25.62,3002000,4.07
+1994-05-02,25.75,25.75,25.00,25.25,2275200,4.01
+1994-04-29,25.00,25.87,24.75,25.75,1662400,4.06
+1994-04-28,25.50,25.50,24.25,25.25,4155600,3.98
+1994-04-26,25.87,25.87,25.37,25.75,2626000,4.06
+1994-04-25,26.37,26.37,25.50,25.75,2308400,4.06
+1994-04-22,26.37,26.50,26.12,26.25,3777600,4.14
+1994-04-21,26.37,26.50,26.12,26.37,3120000,4.15
+1994-04-20,26.75,26.87,26.12,26.25,3102000,4.14
+1994-04-19,26.25,26.87,26.25,26.87,2113600,4.23
+1994-04-18,26.62,26.87,26.12,26.37,1818400,4.15
+1994-04-15,26.37,27.00,26.12,26.62,4706400,4.19
+1994-04-14,25.62,26.37,25.50,26.37,2411600,4.15
+1994-04-13,26.00,26.25,25.62,25.87,4595200,4.08
+1994-04-12,25.87,26.00,25.50,25.87,2056000,4.08
+1994-04-11,25.12,26.12,24.87,26.00,3461200,4.10
+1994-04-08,24.12,25.12,24.00,25.00,3226800,3.94
+1994-04-07,24.00,24.25,23.62,24.25,2081200,3.82
+1994-04-06,23.75,23.87,23.37,23.75,2467600,3.74
+1994-04-05,23.62,24.00,23.37,24.00,5457200,3.78
+1994-04-04,23.50,23.62,23.12,23.25,3907200,3.66
+1994-03-31,23.87,24.12,23.37,23.87,2494000,3.76
+1994-03-30,24.00,24.25,23.87,23.87,1651200,3.76
+1994-03-29,24.75,24.87,24.37,24.50,1488000,3.86
+1994-03-28,24.87,24.87,24.12,24.87,3156000,3.92
+1994-03-25,24.87,25.12,24.12,24.25,1840800,3.82
+1994-03-24,24.87,25.12,24.75,25.12,2502000,3.96
+1994-03-23,24.87,25.00,24.75,24.75,1042400,3.90
+1994-03-22,24.50,25.00,24.50,24.75,2549200,3.90
+1994-03-21,24.12,24.62,24.00,24.62,2410000,3.88
+1994-03-18,24.25,24.62,23.87,24.37,4959200,3.84
+1994-03-17,23.62,24.37,23.50,24.12,3948400,3.80
+1994-03-16,23.12,23.75,23.00,23.62,1670400,3.72
+1994-03-15,23.37,23.50,22.62,23.00,3893600,3.62
+1994-03-14,23.12,23.37,23.00,23.25,2536400,3.66
+1994-03-11,22.75,23.12,22.25,22.87,1935200,3.60
+1994-03-10,23.00,23.25,22.25,22.50,2340400,3.54
+1994-03-09,22.87,23.25,22.75,23.00,2095600,3.62
+1994-03-08,23.25,23.37,22.75,23.00,2080400,3.62
+1994-03-07,23.37,23.62,23.00,23.12,1686000,3.64
+1994-03-04,23.25,23.62,23.00,23.12,2019200,3.64
+1994-03-03,23.00,23.37,22.87,23.25,3593600,3.66
+1994-03-02,22.87,23.62,22.50,23.25,3105600,3.66
+1994-03-01,23.25,23.50,23.00,23.37,2167600,3.68
+1994-02-28,24.00,24.12,23.25,23.50,3963200,3.70
+1994-02-25,23.50,23.87,23.25,23.62,2251600,3.72
+1994-02-24,23.87,23.87,23.25,23.37,1896400,3.68
+1994-02-23,24.25,24.37,23.62,23.87,1958800,3.76
+1994-02-22,23.87,24.25,23.87,24.25,2526400,3.82
+1994-02-18,24.62,24.62,23.75,23.87,1962400,3.76
+1994-02-17,24.50,24.87,23.75,24.25,2477200,3.82
+1994-02-16,24.37,24.75,24.12,24.37,2783600,3.84
+1994-02-15,24.62,24.75,24.25,24.25,1535200,3.82
+1994-02-14,25.00,25.00,24.25,24.62,1723200,3.88
+1994-02-11,25.00,25.62,24.75,25.00,2074400,3.94
+1994-02-10,25.37,25.50,25.12,25.25,1223200,3.98
+1994-02-09,25.25,25.50,25.12,25.12,1241600,3.96
+1994-02-08,25.62,25.62,25.00,25.00,1388800,3.94
+1994-02-07,25.37,25.62,24.87,25.62,4386800,4.04
+1994-02-04,26.37,27.12,25.62,25.75,5698800,4.06
+1994-02-03,27.12,27.12,26.25,26.37,4456400,4.15
+1994-02-02,26.62,27.37,26.62,27.37,3910000,4.31
+1994-02-01,26.25,26.75,26.00,26.62,4982000,4.19
+1994-01-31,25.87,26.50,25.87,26.37,2989200,4.15
+1994-01-28,26.37,26.62,25.50,25.75,4457200,4.03
+1994-01-27,25.87,26.37,25.62,26.25,2272800,4.11
+1994-01-26,25.62,25.87,25.37,25.87,1329200,4.05
+1994-01-25,25.12,25.75,25.00,25.62,3278800,4.01
+1994-01-24,25.25,25.25,25.00,25.12,2648800,3.93
+1994-01-21,25.37,25.37,24.75,25.25,3771200,3.95
+1994-01-20,24.75,25.37,24.50,25.00,4232800,3.91
+1994-01-19,24.12,24.75,23.62,24.75,5842000,3.87
+1994-01-18,24.62,24.62,24.00,24.12,2270400,3.77
+1994-01-17,24.37,24.87,23.75,24.62,3674800,3.85
+1994-01-14,24.62,24.75,24.25,24.37,2359200,3.81
+1994-01-13,25.00,25.00,24.50,24.75,1466800,3.87
+1994-01-12,25.00,25.12,24.62,25.00,1586000,3.91
+1994-01-11,24.87,25.00,24.37,25.00,3088400,3.91
+1994-01-10,24.00,24.87,24.00,24.75,3095200,3.87
+1994-01-07,23.75,24.25,23.62,24.25,2923600,3.79
+1994-01-06,23.75,23.75,23.25,23.50,2846800,3.68
+1994-01-05,23.87,23.87,23.37,23.75,3471600,3.71
+1994-01-04,23.87,24.00,23.62,23.87,1930400,3.73
+1994-01-03,24.25,24.37,23.75,23.87,2335600,3.73
+1993-12-31,24.62,24.75,24.25,24.37,1778000,3.81
+1993-12-30,24.50,25.00,24.50,25.00,1610800,3.91
+1993-12-29,25.12,25.25,24.37,24.62,4198800,3.85
+1993-12-28,24.87,25.25,24.87,25.25,1222400,3.95
+1993-12-27,24.87,25.50,24.62,25.00,1376400,3.91
+1993-12-23,24.37,25.12,24.37,24.75,1823600,3.87
+1993-12-22,24.50,24.62,24.00,24.50,1764400,3.83
+1993-12-21,24.62,24.75,24.12,24.62,1659600,3.85
+1993-12-20,24.37,24.87,24.25,24.62,1761200,3.85
+1993-12-17,24.25,24.87,24.12,24.75,4271200,3.87
+1993-12-16,23.37,24.00,23.37,24.00,2781200,3.75
+1993-12-15,23.37,23.50,23.12,23.12,2101600,3.62
+1993-12-14,23.75,23.75,23.25,23.62,1976000,3.69
+1993-12-13,23.87,23.87,23.37,23.37,1283200,3.66
+1993-12-10,23.75,24.00,23.62,24.00,4125600,3.75
+1993-12-09,23.50,23.87,23.37,23.50,2900400,3.68
+1993-12-08,23.12,23.50,23.12,23.50,3450000,3.68
+1993-12-07,23.00,23.25,22.87,23.12,3402800,3.62
+1993-12-06,22.87,23.25,22.75,23.00,5326000,3.60
+1993-12-03,23.12,23.12,22.75,23.00,2803600,3.60
+1993-12-02,23.25,23.37,22.75,23.12,2042800,3.62
+1993-12-01,23.25,23.62,23.12,23.37,3970400,3.66
+1993-11-30,23.00,23.12,22.75,22.87,1718400,3.58
+1993-11-29,23.00,23.37,22.87,23.00,3160000,3.60
+1993-11-26,23.00,23.00,22.75,22.75,742800,3.56
+1993-11-24,23.25,23.37,22.75,22.75,2646800,3.56
+1993-11-23,22.87,23.37,22.87,23.25,4248400,3.64
+1993-11-22,23.00,23.00,22.50,23.00,1833200,3.60
+1993-11-19,22.62,23.00,22.50,23.00,3377200,3.60
+1993-11-18,23.12,23.12,22.50,22.62,3722800,3.54
+1993-11-17,23.62,23.75,23.12,23.25,2736000,3.64
+1993-11-16,23.50,23.75,23.37,23.62,2666800,3.69
+1993-11-15,23.87,23.87,23.25,23.50,1170000,3.68
+1993-11-12,23.37,23.87,23.37,23.62,1362800,3.69
+1993-11-11,24.00,24.12,23.37,23.50,3365600,3.68
+1993-11-10,24.00,24.00,23.62,23.87,4140400,3.73
+1993-11-09,24.12,24.75,24.12,24.37,3479600,3.81
+1993-11-08,24.12,24.25,23.62,23.75,2299600,3.71
+1993-11-05,23.50,24.75,23.37,24.12,4434000,3.77
+1993-11-04,24.75,24.75,23.25,23.50,5036400,3.68
+1993-11-03,25.62,25.75,24.25,25.00,4710400,3.91
+1993-11-02,26.00,26.12,25.50,25.50,3696400,3.99
+1993-11-01,25.50,25.87,25.37,25.75,3005600,4.03
+1993-10-29,26.00,26.25,25.50,25.75,2902000,4.00
+1993-10-28,26.12,26.25,25.62,26.00,3460800,4.04
+1993-10-27,25.87,26.12,25.12,26.12,4474000,4.06
+1993-10-26,25.87,26.12,25.50,26.00,2635200,4.04
+1993-10-25,26.00,26.00,25.62,25.87,3395200,4.02
+1993-10-22,26.37,26.75,25.87,25.87,3074400,4.02
+1993-10-21,26.25,26.62,26.12,26.12,2015600,4.06
+1993-10-20,26.75,26.87,26.12,26.12,3472400,4.06
+1993-10-19,27.25,27.50,26.25,26.25,3987200,4.08
+1993-10-18,27.87,28.12,26.87,27.12,3706000,4.21
+1993-10-15,28.12,28.12,27.75,27.87,2402400,4.33
+1993-10-14,28.75,28.87,27.62,27.75,1711200,4.31
+1993-10-13,28.50,29.00,28.37,28.62,1896000,4.45
+1993-10-12,28.25,28.50,28.12,28.50,1220000,4.43
+1993-10-11,28.50,28.50,27.75,28.00,1023200,4.35
+1993-10-08,28.00,28.75,27.87,28.37,2976400,4.41
+1993-10-07,27.87,28.25,27.75,28.00,2313200,4.35
+1993-10-06,28.12,28.12,27.62,27.87,1361200,4.33
+1993-10-05,28.25,28.25,27.50,27.75,1716000,4.31
+1993-10-04,27.75,28.75,27.75,28.25,2932000,4.39
+1993-10-01,27.50,28.00,27.37,27.75,3136400,4.31
+1993-09-30,27.00,27.62,27.00,27.62,2362000,4.29
+1993-09-29,27.25,27.37,26.75,27.00,4975200,4.20
+1993-09-28,27.50,27.50,26.75,27.25,1652000,4.23
+1993-09-27,27.37,27.62,26.87,27.37,1481600,4.25
+1993-09-24,25.87,26.62,25.87,26.50,3180000,4.12
+1993-09-23,26.12,26.25,25.87,26.12,1623600,4.06
+1993-09-22,26.25,26.37,25.87,26.12,1399600,4.06
+1993-09-21,26.37,26.37,25.62,26.12,1232000,4.06
+1993-09-20,26.50,26.75,26.12,26.25,1524400,4.08
+1993-09-17,26.25,26.75,26.25,26.50,3038400,4.12
+1993-09-16,26.62,26.75,26.25,26.50,1030000,4.12
+1993-09-15,26.87,26.87,26.50,26.62,1525600,4.14
+1993-09-14,27.00,27.37,26.87,27.12,968400,4.21
+1993-09-13,27.25,27.62,27.12,27.50,1522000,4.27
+1993-09-10,27.25,27.62,27.00,27.25,2426000,4.23
+1993-09-09,26.62,27.25,26.50,27.12,2599600,4.21
+1993-09-08,26.37,26.87,26.25,26.75,1362400,4.16
+1993-09-07,26.50,26.75,26.12,26.25,998400,4.08
+1993-09-03,26.25,26.50,25.87,26.37,1798000,4.10
+1993-09-02,26.37,26.37,25.87,26.00,1910800,4.04
+1993-09-01,26.37,26.50,26.00,26.37,2247600,4.10
+1993-08-31,26.37,26.50,26.12,26.50,1581600,4.12
+1993-08-30,26.50,26.75,26.37,26.50,508000,4.12
+1993-08-27,26.75,26.75,26.37,26.75,2114800,4.16
+1993-08-26,26.75,26.87,26.50,26.75,1467600,4.16
+1993-08-25,27.00,27.12,26.75,26.75,2313200,4.16
+1993-08-24,26.50,27.12,26.25,27.12,2702400,4.21
+1993-08-23,26.50,26.50,26.25,26.37,953600,4.10
+1993-08-20,26.37,26.62,26.25,26.50,2822000,4.12
+1993-08-19,26.25,26.37,26.12,26.37,3306800,4.10
+1993-08-18,26.25,26.50,26.12,26.25,3091200,4.08
+1993-08-17,26.50,26.50,26.12,26.25,2553200,4.08
+1993-08-16,26.75,26.87,26.37,26.50,2403600,4.12
+1993-08-13,26.62,26.87,26.50,26.75,1534400,4.16
+1993-08-12,26.25,26.62,26.25,26.62,2834800,4.14
+1993-08-11,26.00,26.50,26.00,26.25,2315600,4.08
+1993-08-10,25.75,26.25,25.75,26.12,2647600,4.06
+1993-08-09,25.87,26.00,25.75,25.75,1200000,4.00
+1993-08-06,25.75,25.87,25.75,25.87,1458400,4.02
+1993-08-05,25.75,26.00,25.62,25.87,2033200,4.02
+1993-08-04,26.37,26.37,25.75,25.75,1282000,4.00
+1993-08-03,26.37,26.50,26.12,26.37,1893200,4.10
+1993-08-02,26.12,26.62,26.12,26.37,1587600,4.10
+1993-07-30,26.37,26.37,26.12,26.25,1441200,4.05
+1993-07-29,26.37,26.37,26.12,26.37,3237600,4.07
+1993-07-28,27.25,27.25,26.25,26.25,2655200,4.05
+1993-07-27,27.25,27.50,27.12,27.25,1744800,4.21
+1993-07-26,27.25,27.62,27.12,27.25,3218800,4.21
+1993-07-23,27.00,27.37,27.00,27.37,1294000,4.23
+1993-07-22,27.50,27.62,26.75,27.00,2384800,4.17
+1993-07-21,27.25,27.50,26.87,27.25,2512800,4.21
+1993-07-20,27.50,27.87,27.25,27.25,1756400,4.21
+1993-07-19,27.50,28.00,27.37,27.37,3566400,4.23
+1993-07-16,26.87,27.87,26.75,27.00,3818800,4.17
+1993-07-15,26.62,27.00,26.62,26.75,1464000,4.13
+1993-07-14,27.25,27.37,26.50,26.50,3398400,4.09
+1993-07-13,27.62,27.75,26.87,26.87,1859200,4.15
+1993-07-12,27.37,27.75,27.25,27.25,2336400,4.21
+1993-07-09,28.00,28.00,27.12,27.37,1890000,4.23
+1993-07-08,27.25,28.00,27.25,28.00,2437600,4.32
+1993-07-07,26.50,27.37,26.50,27.25,3074400,4.21
+1993-07-06,26.37,27.00,26.25,26.62,1304000,4.11
+1993-07-02,26.87,26.87,26.12,26.37,1280400,4.07
+1993-07-01,27.37,27.37,26.75,26.87,1839200,4.15
+1993-06-30,27.25,27.37,26.75,27.37,2578800,4.23
+1993-06-29,27.00,27.25,26.75,27.25,4401600,4.21
+1993-06-28,52.00,54.13,52.00,54.13,3543200,4.18
+1993-06-25,51.38,52.25,51.38,52.00,2221600,4.02
+1993-06-24,50.50,51.38,50.25,51.13,1976800,3.95
+1993-06-23,50.50,50.75,50.25,50.50,2885600,3.90
+1993-06-22,50.50,51.00,50.38,50.75,1836000,3.92
+1993-06-21,50.00,50.50,49.88,50.13,1386400,3.87
+1993-06-18,49.88,50.13,49.63,49.75,2059200,3.84
+1993-06-17,49.50,50.13,49.50,49.88,3464800,3.85
+1993-06-16,49.38,49.75,48.75,49.25,1816000,3.80
+1993-06-15,49.50,50.13,49.25,49.38,3051200,3.81
+1993-06-14,47.75,49.13,47.75,49.00,3258400,3.78
+1993-06-11,47.13,47.88,47.13,47.75,2640000,3.69
+1993-06-10,47.13,47.38,46.88,47.00,2700000,3.63
+1993-06-09,46.25,47.38,46.13,46.88,1673600,3.62
+1993-06-08,46.00,46.50,45.88,46.00,4916000,3.55
+1993-06-07,47.38,47.38,45.75,46.00,2601600,3.55
+1993-06-04,48.75,48.88,46.88,47.13,4879200,3.64
+1993-06-03,49.38,49.38,48.75,48.88,2244800,3.77
+1993-06-02,49.63,49.88,48.88,49.00,5634400,3.78
+1993-06-01,49.63,50.25,49.63,49.88,2789600,3.85
+1993-05-28,50.13,50.38,49.50,49.63,1340800,3.83
+1993-05-27,51.50,51.88,50.25,50.63,2577600,3.91
+1993-05-26,50.13,51.75,49.88,51.50,2237600,3.98
+1993-05-25,49.88,50.13,49.75,50.13,1159200,3.87
+1993-05-24,50.00,50.38,49.50,49.88,1053600,3.85
+1993-05-21,50.50,50.75,50.00,50.00,1854400,3.86
+1993-05-20,50.75,51.38,50.13,50.50,1932000,3.90
+1993-05-19,48.88,50.75,47.75,50.63,2619200,3.91
+1993-05-18,48.63,49.25,48.63,49.00,1359200,3.78
+1993-05-17,48.50,49.00,47.63,48.50,1624800,3.75
+1993-05-14,49.63,49.63,48.38,48.50,3251200,3.75
+1993-05-13,50.25,50.38,49.38,49.38,3519200,3.81
+1993-05-12,50.38,51.13,50.00,50.63,1658400,3.91
+1993-05-11,49.50,50.63,49.50,50.63,1617600,3.91
+1993-05-10,49.88,50.63,49.13,49.13,3310400,3.79
+1993-05-07,50.13,50.25,49.75,50.00,1474400,3.86
+1993-05-06,51.38,51.38,49.88,50.13,1360000,3.87
+1993-05-05,52.00,52.50,51.38,51.38,1731200,3.97
+1993-05-04,51.75,52.25,51.50,51.75,2127200,4.00
+1993-05-03,51.38,51.88,50.63,51.88,1807200,4.01
+1993-04-30,51.13,52.38,51.13,51.38,3325600,3.94
+1993-04-29,50.13,51.13,50.00,51.13,2435200,3.92
+1993-04-28,50.38,50.88,49.38,49.88,2552800,3.83
+1993-04-27,48.50,50.13,48.00,50.13,5163200,3.85
+1993-04-26,49.88,50.38,48.25,48.75,4570400,3.74
+1993-04-23,50.75,50.75,49.75,50.00,2383200,3.84
+1993-04-22,50.50,52.13,50.50,50.50,3360000,3.87
+1993-04-21,51.75,51.75,49.63,50.50,4407200,3.87
+1993-04-20,52.38,52.38,50.63,51.50,1874400,3.95
+1993-04-19,52.25,52.38,51.75,52.13,1717600,4.00
+1993-04-16,53.63,53.63,52.13,52.25,3005600,4.01
+1993-04-15,54.38,54.50,53.13,53.63,3105600,4.11
+1993-04-14,55.75,55.75,54.25,54.75,3304800,4.20
+1993-04-13,56.50,56.75,55.63,56.13,2436000,4.31
+1993-04-12,55.00,55.75,54.38,55.75,4552000,4.28
+1993-04-08,52.13,53.88,52.13,53.88,3539200,4.13
+1993-04-07,51.25,52.00,51.25,52.00,4008800,3.99
+1993-04-06,50.38,51.25,50.38,51.00,1808800,3.91
+1993-04-05,50.00,50.50,50.00,50.13,4148000,3.85
+1993-04-02,50.00,50.38,49.75,50.00,1767200,3.84
+1993-04-01,50.50,50.50,49.88,50.00,2405600,3.84
+1993-03-31,50.13,50.13,49.75,49.88,1310400,3.83
+1993-03-30,50.00,50.13,49.50,49.88,2460000,3.83
+1993-03-29,49.50,50.13,49.50,49.88,2261600,3.83
+1993-03-26,50.00,50.50,49.25,49.25,3503200,3.78
+1993-03-25,49.63,50.00,49.50,50.00,2152000,3.84
+1993-03-24,49.38,50.00,49.38,49.63,2472000,3.81
+1993-03-23,50.00,50.38,49.63,49.75,1816000,3.82
+1993-03-22,49.13,49.88,49.13,49.88,2736800,3.83
+1993-03-19,49.50,49.63,49.13,49.13,4538400,3.77
+1993-03-18,49.50,50.00,49.13,49.25,4095200,3.78
+1993-03-17,50.25,50.63,49.38,49.38,3392800,3.79
+1993-03-16,51.00,51.25,50.25,50.50,3788800,3.87
+1993-03-15,50.75,51.25,50.63,51.13,2623200,3.92
+1993-03-12,50.88,50.88,50.38,50.63,3488000,3.88
+1993-03-11,50.75,52.00,50.75,50.88,4936800,3.90
+1993-03-10,49.75,50.75,49.50,50.63,2140000,3.88
+1993-03-09,49.00,50.00,49.00,50.00,3562400,3.84
+1993-03-08,47.63,48.88,47.63,48.88,3789600,3.75
+1993-03-05,47.00,47.50,46.75,47.38,2524800,3.64
+1993-03-04,48.00,48.13,46.50,46.75,3350400,3.59
+1993-03-03,47.75,48.00,47.38,48.00,1508800,3.68
+1993-03-02,46.75,47.75,46.50,47.75,2300800,3.66
+1993-03-01,46.50,47.13,46.50,47.00,2364000,3.61
+1993-02-26,46.75,47.00,46.13,46.50,2236000,3.57
+1993-02-25,46.38,46.75,46.25,46.75,2743200,3.59
+1993-02-24,45.38,46.50,45.38,46.38,3061600,3.56
+1993-02-23,45.13,45.75,45.00,45.50,5315200,3.49
+1993-02-22,44.50,45.13,44.50,44.75,5768800,3.43
+1993-02-19,43.88,44.38,43.63,44.00,2192800,3.38
+1993-02-18,44.13,44.25,43.13,43.50,3266400,3.34
+1993-02-17,44.88,45.00,43.50,43.50,2991200,3.34
+1993-02-16,45.88,45.88,44.75,45.13,1580800,3.46
+1993-02-12,46.25,46.38,45.50,45.63,1940800,3.50
+1993-02-11,45.88,46.38,45.88,46.25,3296000,3.55
+1993-02-10,46.25,46.38,45.50,45.75,1942400,3.51
+1993-02-09,46.38,46.38,46.00,46.13,1248000,3.54
+1993-02-08,46.50,46.63,46.00,46.50,1648800,3.57
+1993-02-05,46.63,47.13,46.00,46.50,2060800,3.57
+1993-02-04,46.13,47.00,46.13,46.88,1824000,3.60
+1993-02-03,45.75,46.38,45.75,46.38,2243200,3.56
+1993-02-02,45.63,45.63,45.13,45.25,968000,3.47
+1993-02-01,44.63,45.75,44.63,45.75,1240800,3.51
+1993-01-29,45.13,45.25,44.88,45.00,764800,3.43
+1993-01-28,45.13,45.25,45.00,45.13,1445600,3.44
+1993-01-27,44.38,45.25,44.25,45.13,1215200,3.44
+1993-01-26,44.75,45.00,44.50,44.50,1157600,3.39
+1993-01-25,44.50,44.63,44.25,44.50,1861600,3.39
+1993-01-22,43.88,44.75,43.75,44.50,2871200,3.39
+1993-01-21,43.13,43.75,43.13,43.75,2149600,3.33
+1993-01-20,43.50,43.63,43.00,43.00,1270400,3.28
+1993-01-19,42.63,43.63,42.38,43.38,4872000,3.31
+1993-01-18,43.13,43.13,42.50,42.63,1533600,3.25
+1993-01-15,42.75,43.38,42.63,43.38,1720800,3.31
+1993-01-14,42.25,42.63,42.00,42.50,1845600,3.24
+1993-01-13,41.63,42.38,41.38,42.13,2573600,3.21
+1993-01-12,41.75,42.00,41.25,41.75,2693600,3.18
+1993-01-11,41.75,41.88,41.38,41.75,792800,3.18
+1993-01-08,42.13,42.25,41.63,42.00,1744000,3.20
+1993-01-07,43.25,43.25,42.13,42.50,1239200,3.24
+1993-01-06,43.38,43.88,43.13,43.25,2461600,3.30
+1993-01-05,43.13,43.25,42.88,43.13,1895200,3.29
+1993-01-04,43.25,43.38,43.00,43.13,982400,3.29
+1992-12-31,43.63,43.75,43.13,43.13,1607200,3.29
+1992-12-30,43.88,44.00,43.50,43.63,595200,3.33
+1992-12-29,44.00,44.25,43.63,43.88,1326400,3.34
+1992-12-28,43.50,44.00,43.50,44.00,1671200,3.35
+1992-12-24,43.38,43.75,43.25,43.63,1098400,3.33
+1992-12-23,43.13,43.25,43.00,43.13,1737600,3.29
+1992-12-22,43.13,43.25,42.75,42.88,2092800,3.27
+1992-12-21,43.00,43.13,42.88,43.00,990400,3.28
+1992-12-18,43.00,43.38,42.75,43.38,3604800,3.31
+1992-12-17,42.50,42.88,42.38,42.88,2508000,3.27
+1992-12-16,42.63,42.63,42.25,42.50,1825600,3.24
+1992-12-15,42.50,42.88,42.38,42.63,1614400,3.25
+1992-12-14,42.13,42.63,42.13,42.63,718400,3.25
+1992-12-11,42.50,42.75,42.13,42.13,852000,3.21
+1992-12-10,42.63,42.63,42.13,42.50,2808000,3.24
+1992-12-09,43.13,43.25,42.75,42.88,1047200,3.27
+1992-12-08,43.38,43.38,43.13,43.25,1078400,3.30
+1992-12-07,43.50,43.63,43.00,43.38,2135200,3.31
+1992-12-04,42.88,43.25,42.63,43.25,2558400,3.30
+1992-12-03,42.13,42.75,42.13,42.75,2475200,3.26
+1992-12-02,42.13,42.50,42.00,42.25,1259200,3.22
+1992-12-01,42.38,42.38,41.88,42.00,1211200,3.20
+1992-11-30,42.25,42.38,42.00,42.38,4022400,3.23
+1992-11-27,42.13,42.25,42.00,42.13,1538400,3.21
+1992-11-25,43.00,43.00,42.00,42.00,4040000,3.20
+1992-11-24,42.75,43.00,42.63,42.88,4499200,3.27
+1992-11-23,42.75,42.75,42.13,42.50,2244800,3.24
+1992-11-20,42.63,43.00,42.25,42.63,2016800,3.25
+1992-11-19,42.88,42.88,42.50,42.75,1226400,3.26
+1992-11-18,42.25,42.88,42.25,42.88,1299200,3.27
+1992-11-17,42.38,42.63,42.25,42.38,758400,3.23
+1992-11-16,42.63,42.63,42.25,42.25,612800,3.22
+1992-11-13,42.25,42.88,42.25,42.88,1865600,3.27
+1992-11-12,42.38,42.38,41.75,42.00,1212000,3.20
+1992-11-11,42.00,42.13,41.88,42.13,990400,3.21
+1992-11-10,41.75,42.25,41.75,41.88,871200,3.19
+1992-11-09,41.88,42.75,41.88,41.88,1624800,3.19
+1992-11-06,42.00,42.13,41.75,41.88,843200,3.19
+1992-11-05,42.13,42.50,42.13,42.25,1392800,3.22
+1992-11-04,42.50,42.63,42.13,42.38,2524800,3.23
+1992-11-03,42.38,42.75,42.25,42.63,2348800,3.25
+1992-11-02,41.88,42.75,41.75,42.50,5607200,3.24
+1992-10-30,41.88,42.25,41.50,42.00,2157600,3.18
+1992-10-29,40.50,41.75,40.50,41.38,2076000,3.13
+1992-10-28,41.25,41.38,40.75,41.00,1715200,3.10
+1992-10-27,41.50,41.88,41.25,41.50,2650400,3.14
+1992-10-26,41.25,41.50,41.00,41.00,1532800,3.10
+1992-10-23,40.25,41.13,40.25,40.88,2065600,3.09
+1992-10-22,39.75,40.38,39.75,40.25,2173600,3.05
+1992-10-21,39.88,39.88,39.50,39.75,2964800,3.01
+1992-10-20,40.00,40.63,39.75,39.88,3621600,3.02
+1992-10-19,39.50,40.00,39.38,39.88,981600,3.02
+1992-10-16,39.13,39.38,39.00,39.38,696000,2.98
+1992-10-15,38.50,39.25,38.38,39.13,1236000,2.96
+1992-10-14,38.25,38.63,38.13,38.63,963200,2.92
+1992-10-13,38.13,38.25,37.88,38.00,1176000,2.88
+1992-10-12,37.88,38.25,37.75,38.13,1488000,2.89
+1992-10-09,37.75,37.88,37.50,37.50,2380000,2.84
+1992-10-08,37.50,37.88,37.38,37.75,1104000,2.86
+1992-10-07,37.75,37.75,37.25,37.25,1625600,2.82
+1992-10-06,37.75,38.13,37.38,37.38,2217600,2.83
+1992-10-05,38.63,38.75,37.38,38.00,1432800,2.88
+1992-10-02,39.00,39.13,38.88,39.00,861600,2.95
+1992-10-01,39.00,39.25,38.75,39.13,1713600,2.96
+1992-09-30,37.88,39.00,37.88,39.00,2586400,2.95
+1992-09-29,37.38,38.13,37.38,38.00,3108000,2.88
+1992-09-28,37.38,37.38,37.00,37.38,2139200,2.83
+1992-09-25,37.00,37.75,37.00,37.38,2636800,2.83
+1992-09-24,36.88,37.25,36.88,37.00,4276000,2.80
+1992-09-23,36.88,37.13,36.63,37.00,2013600,2.80
+1992-09-22,36.88,37.00,36.63,36.75,1765600,2.78
+1992-09-21,37.00,37.00,36.75,37.00,1973600,2.80
+1992-09-18,37.00,37.25,36.88,37.00,3139200,2.80
+1992-09-17,37.63,37.63,36.75,36.75,1122400,2.78
+1992-09-16,37.50,38.00,37.25,37.38,1680800,2.83
+1992-09-15,37.88,37.88,37.00,37.63,2124800,2.85
+1992-09-14,37.25,37.88,37.25,37.75,2280000,2.86
+1992-09-11,36.88,37.13,36.75,36.88,1483200,2.79
+1992-09-10,36.50,36.75,36.25,36.75,1696800,2.78
+1992-09-09,36.38,36.63,36.25,36.50,1768800,2.76
+1992-09-08,36.75,36.75,36.38,36.50,1152000,2.76
+1992-09-04,36.88,37.25,36.63,36.75,1221600,2.78
+1992-09-03,36.50,37.00,36.50,36.75,1948800,2.78
+1992-09-02,36.88,36.88,36.00,36.63,3158400,2.77
+1992-09-01,36.50,37.13,36.50,37.13,1256800,2.81
+1992-08-31,37.50,37.50,36.63,36.63,1129600,2.77
+1992-08-28,37.13,37.63,37.13,37.50,1128000,2.84
+1992-08-27,36.50,37.38,36.50,37.25,1368800,2.82
+1992-08-26,35.63,36.50,35.63,36.25,2352000,2.74
+1992-08-25,36.88,36.88,35.50,35.75,5391200,2.71
+1992-08-24,37.38,37.38,36.75,36.88,932800,2.79
+1992-08-21,37.25,37.75,37.13,37.63,1313600,2.85
+1992-08-20,37.63,37.63,36.88,37.00,3268000,2.80
+1992-08-19,38.63,38.63,37.25,37.38,4948800,2.83
+1992-08-18,38.25,38.75,38.25,38.63,1024000,2.92
+1992-08-17,38.88,38.88,38.25,38.25,790400,2.90
+1992-08-14,39.13,39.50,38.88,38.88,1631200,2.94
+1992-08-13,38.88,39.13,38.63,39.13,1140000,2.96
+1992-08-12,38.88,39.00,38.50,38.63,1319200,2.92
+1992-08-11,38.38,39.00,38.38,38.88,1278400,2.94
+1992-08-10,38.50,38.50,38.13,38.25,1264000,2.90
+1992-08-07,38.75,39.00,38.13,38.50,1146400,2.91
+1992-08-06,38.38,38.75,38.25,38.75,1832800,2.93
+1992-08-05,38.75,38.75,37.88,38.25,788000,2.90
+1992-08-04,38.75,38.75,38.13,38.75,1107200,2.93
+1992-08-03,38.63,39.13,38.50,38.63,1884800,2.92
+1992-07-31,39.00,39.25,39.00,39.25,680000,2.95
+1992-07-30,38.88,39.25,38.38,39.25,942400,2.95
+1992-07-29,39.38,39.63,39.00,39.25,1255200,2.95
+1992-07-28,38.50,39.38,38.50,39.25,1973600,2.95
+1992-07-27,38.13,38.63,38.13,38.50,1096800,2.89
+1992-07-24,38.63,38.63,37.88,38.25,1021600,2.87
+1992-07-23,38.50,38.88,38.38,38.88,1116800,2.92
+1992-07-22,38.25,38.50,38.00,38.50,2444000,2.89
+1992-07-21,38.13,38.25,37.75,38.00,2014400,2.86
+1992-07-20,38.38,38.38,37.75,38.38,2540000,2.88
+1992-07-17,37.88,38.50,37.50,38.38,2421600,2.88
+1992-07-16,38.38,38.50,37.75,37.88,1724000,2.85
+1992-07-15,39.38,39.50,38.50,38.75,1260800,2.91
+1992-07-14,39.00,39.38,38.88,39.38,2645600,2.96
+1992-07-13,38.63,39.50,38.38,38.75,2566400,2.91
+1992-07-10,38.25,39.00,38.25,38.75,1168000,2.91
+1992-07-09,37.75,38.38,37.63,38.13,1853600,2.87
+1992-07-08,37.50,38.25,37.50,37.88,2916800,2.85
+1992-07-07,38.50,38.75,37.38,37.50,1604000,2.82
+1992-07-06,38.63,38.75,38.13,38.50,1109600,2.89
+1992-07-02,38.50,38.75,38.25,38.63,1724800,2.90
+1992-07-01,38.00,38.38,37.75,38.38,2328800,2.88
+1992-06-30,37.88,38.00,37.75,38.00,566400,2.86
+1992-06-29,37.38,37.63,37.25,37.50,2526400,2.82
+1992-06-26,37.00,37.38,37.00,37.38,2088800,2.81
+1992-06-25,36.88,37.13,36.88,37.13,2916800,2.79
+1992-06-24,37.00,37.13,36.75,36.75,1530400,2.76
+1992-06-23,36.75,37.38,36.75,37.00,1378400,2.78
+1992-06-22,37.00,37.00,36.63,36.88,2150400,2.77
+1992-06-19,37.13,37.38,36.63,36.75,1905600,2.76
+1992-06-18,36.75,37.25,36.50,37.00,2360800,2.78
+1992-06-17,36.88,37.50,36.75,36.75,2525600,2.76
+1992-06-16,36.75,37.50,36.75,37.00,1785600,2.78
+1992-06-15,36.50,37.00,36.50,36.75,3265600,2.76
+1992-06-12,36.88,37.13,36.75,36.88,3087200,2.77
+1992-06-11,36.75,36.88,36.50,36.63,2267200,2.75
+1992-06-10,36.50,37.00,36.25,37.00,1271200,2.78
+1992-06-09,37.38,37.38,36.50,36.50,1614400,2.74
+1992-06-08,37.25,37.75,37.13,37.38,1415200,2.81
+1992-06-05,37.25,37.75,37.13,37.75,1804800,2.84
+1992-06-04,37.25,37.38,36.88,37.00,2012000,2.78
+1992-06-03,37.38,37.50,37.13,37.38,2390400,2.81
+1992-06-02,37.50,37.63,37.13,37.13,1390400,2.79
+1992-06-01,37.13,37.38,36.63,37.38,1485600,2.81
+1992-05-29,37.50,37.63,37.38,37.38,1784000,2.81
+1992-05-28,37.63,37.63,37.38,37.50,2771200,2.82
+1992-05-27,37.25,37.88,37.25,37.63,1718400,2.83
+1992-05-26,37.63,37.63,36.75,37.25,1717600,2.80
+1992-05-22,37.75,38.38,37.75,38.00,1662400,2.86
+1992-05-21,37.88,38.00,37.63,37.63,1143200,2.83
+1992-05-20,38.38,38.63,37.88,37.88,2770400,2.85
+1992-05-19,38.13,38.63,38.13,38.38,1565600,2.88
+1992-05-18,37.38,38.13,37.25,38.00,1118400,2.86
+1992-05-15,37.88,38.00,37.25,37.25,1832000,2.80
+1992-05-14,38.75,38.75,37.88,38.13,1635200,2.87
+1992-05-13,39.50,39.50,38.75,39.00,1883200,2.93
+1992-05-12,39.00,39.75,38.63,38.88,1694400,2.92
+1992-05-11,38.38,39.75,38.25,39.50,1279200,2.97
+1992-05-08,38.75,39.00,38.25,38.38,1300800,2.88
+1992-05-07,38.75,38.75,38.13,38.63,1311200,2.90
+1992-05-06,38.13,39.00,38.13,38.88,2042400,2.92
+1992-05-05,38.00,38.25,37.75,38.00,2052800,2.86
+1992-05-04,37.75,38.13,37.75,38.00,1024000,2.86
+1992-05-01,38.75,38.75,37.50,38.00,3326400,2.84
+1992-04-30,38.75,38.75,38.38,38.75,2264000,2.89
+1992-04-29,37.75,38.63,37.38,38.63,2008000,2.88
+1992-04-28,37.50,37.50,37.00,37.50,846400,2.80
+1992-04-27,37.25,37.75,36.50,37.50,2380000,2.80
+1992-04-24,38.63,38.75,37.50,37.50,1702400,2.80
+1992-04-23,38.50,38.75,38.00,38.63,2917600,2.88
+1992-04-22,38.25,39.50,37.75,38.50,4072000,2.87
+1992-04-21,37.75,38.13,37.75,38.00,1769600,2.84
+1992-04-20,36.50,38.00,36.50,37.75,2130400,2.82
+1992-04-16,37.50,38.25,37.25,37.75,3401600,2.82
+1992-04-15,37.88,38.25,37.38,38.00,4564800,2.84
+1992-04-14,36.13,38.13,36.00,37.88,3319200,2.83
+1992-04-13,36.25,36.25,35.63,36.00,1140000,2.69
+1992-04-10,35.88,36.25,35.88,36.00,2470400,2.69
+1992-04-09,35.75,35.75,35.00,35.75,2040000,2.67
+1992-04-08,35.25,35.63,34.75,35.00,2715200,2.61
+1992-04-07,36.13,36.13,35.38,35.50,1378400,2.65
+1992-04-06,35.50,36.00,35.50,36.00,2540000,2.69
+1992-04-03,35.50,35.63,35.25,35.50,1612000,2.65
+1992-04-02,35.88,36.38,35.13,35.63,1392800,2.66
+1992-04-01,36.38,36.75,35.75,36.75,2168800,2.74
+1992-03-31,35.25,36.38,35.25,36.38,2243200,2.72
+1992-03-30,35.88,36.00,35.38,35.38,1089600,2.64
+1992-03-27,36.25,36.25,35.75,35.88,1699200,2.68
+1992-03-26,36.00,36.38,35.75,36.38,2548000,2.72
+1992-03-25,35.63,36.00,35.25,35.88,1420800,2.68
+1992-03-24,35.63,35.88,35.00,35.00,1135200,2.61
+1992-03-23,35.75,35.75,35.13,35.13,936000,2.62
+1992-03-20,35.88,36.00,35.38,35.75,2163200,2.67
+1992-03-19,36.38,36.50,36.00,36.13,1691200,2.70
+1992-03-18,35.13,36.38,35.13,36.25,1616000,2.71
+1992-03-17,34.75,35.25,34.75,35.13,1414400,2.62
+1992-03-16,34.88,34.88,34.50,34.63,1424000,2.59
+1992-03-13,35.00,35.00,34.38,34.75,1347200,2.59
+1992-03-12,35.25,35.25,34.25,34.63,2174400,2.59
+1992-03-11,35.00,35.38,34.88,35.25,1658400,2.63
+1992-03-10,35.25,35.38,35.00,35.13,3079200,2.62
+1992-03-09,35.50,35.63,35.00,35.13,2208800,2.62
+1992-03-06,36.13,36.63,34.75,35.25,2376800,2.63
+1992-03-05,36.88,36.88,36.00,36.13,1313600,2.70
+1992-03-04,37.75,38.00,37.00,37.00,1556000,2.76
+1992-03-03,37.38,37.88,37.25,37.50,899200,2.80
+1992-03-02,37.63,37.75,37.13,37.63,1053600,2.81
+1992-02-28,37.50,37.75,37.00,37.63,1568800,2.81
+1992-02-27,37.38,37.50,36.63,36.75,312000,2.74
+1992-02-26,36.75,37.38,36.25,37.38,1476800,2.79
+1992-02-25,37.38,37.50,36.63,37.00,797600,2.76
+1992-02-24,37.50,38.00,37.50,37.75,1210400,2.82
+1992-02-21,37.63,38.13,37.13,37.25,2965600,2.78
+1992-02-20,36.25,37.75,36.13,37.75,3567200,2.82
+1992-02-19,37.38,37.50,36.38,36.38,2132000,2.72
+1992-02-18,37.00,37.63,36.88,37.50,1944000,2.80
+1992-02-14,36.13,37.38,36.00,37.00,1862400,2.76
+1992-02-13,36.13,36.50,36.13,36.25,1239200,2.71
+1992-02-12,36.25,36.63,36.00,36.38,3440000,2.72
+1992-02-11,36.38,36.38,36.13,36.25,1458400,2.71
+1992-02-10,36.38,36.50,36.00,36.38,1529600,2.72
+1992-02-07,36.63,36.88,35.88,36.25,1510400,2.71
+1992-02-06,35.63,36.25,35.63,36.25,3128800,2.71
+1992-02-05,35.38,35.88,35.25,35.88,2466400,2.68
+1992-02-04,34.63,35.38,34.63,35.25,1032000,2.63
+1992-02-03,34.00,35.00,33.88,34.88,999200,2.60
+1992-01-31,34.88,35.00,34.25,34.50,1848800,2.56
+1992-01-30,34.88,35.25,34.75,34.88,1688800,2.58
+1992-01-29,34.50,35.38,34.50,35.00,2960800,2.59
+1992-01-28,34.63,34.88,34.38,34.63,1877600,2.57
+1992-01-27,34.25,34.63,34.25,34.63,1047200,2.57
+1992-01-24,34.88,35.00,34.50,35.00,1729600,2.59
+1992-01-23,35.00,35.00,34.50,34.50,2161600,2.56
+1992-01-22,34.75,35.25,34.25,35.13,3696800,2.60
+1992-01-21,35.00,36.13,34.50,34.50,3755200,2.56
+1992-01-20,35.13,35.38,34.63,35.13,1297600,2.60
+1992-01-17,34.88,35.13,34.25,34.63,1508800,2.57
+1992-01-16,35.75,35.75,34.88,35.25,1638400,2.61
+1992-01-15,35.00,35.50,34.25,35.50,2378400,2.63
+1992-01-14,34.00,35.13,33.88,35.13,2323200,2.60
+1992-01-13,33.63,34.63,33.63,34.38,1471200,2.55
+1992-01-10,34.50,34.50,33.25,33.88,1972000,2.51
+1992-01-09,34.88,35.00,34.50,34.75,2807200,2.58
+1992-01-08,35.38,35.38,34.63,35.13,2988000,2.60
+1992-01-07,35.63,35.88,35.13,35.63,1700800,2.64
+1992-01-06,36.25,36.38,35.75,35.88,1779200,2.66
+1992-01-03,36.38,36.50,35.75,36.25,2675200,2.69
+1992-01-02,36.13,36.50,35.13,36.50,1843200,2.70
+1991-12-31,35.88,36.50,35.88,36.50,1209600,2.70
+1991-12-30,35.88,36.50,35.88,36.50,1548800,2.70
+1991-12-27,36.75,36.88,35.75,36.00,2819200,2.67
+1991-12-26,36.00,36.50,35.88,36.50,2161600,2.70
+1991-12-24,35.00,36.88,35.00,35.63,1536000,2.64
+1991-12-23,34.63,34.88,33.75,34.75,1844800,2.58
+1991-12-20,33.75,34.25,33.50,34.00,3230400,2.52
+1991-12-19,33.50,33.50,32.63,32.88,2746400,2.44
+1991-12-18,34.00,34.38,33.50,33.50,4115200,2.48
+1991-12-17,32.88,34.13,32.75,33.75,1785600,2.50
+1991-12-16,33.25,33.38,33.00,33.00,1661600,2.45
+1991-12-13,33.00,33.75,33.00,33.38,1741600,2.47
+1991-12-12,32.00,33.00,32.00,32.75,1772000,2.43
+1991-12-11,32.38,32.50,32.00,32.13,1508000,2.38
+1991-12-10,31.25,32.50,31.25,32.25,2252000,2.39
+1991-12-09,30.37,32.00,30.37,31.25,1491200,2.32
+1991-12-06,30.00,30.87,29.87,30.37,1794400,2.25
+1991-12-05,30.62,30.62,30.12,30.50,1188800,2.26
+1991-12-04,30.50,30.75,30.12,30.62,2084000,2.27
+1991-12-03,30.00,30.50,30.00,30.50,1236000,2.26
+1991-12-02,29.37,30.25,28.75,30.25,2223200,2.24
+1991-11-29,29.75,30.00,29.00,30.00,1996000,2.22
+1991-11-27,30.50,31.00,30.12,30.50,1513600,2.26
+1991-11-26,30.62,31.00,29.50,30.50,2035200,2.26
+1991-11-25,30.75,30.75,30.12,30.37,919200,2.25
+1991-11-22,30.50,31.12,30.12,31.00,1244000,2.30
+1991-11-21,29.62,30.87,29.50,30.50,1704000,2.26
+1991-11-20,30.75,30.87,29.62,29.87,2722400,2.21
+1991-11-19,31.37,31.37,30.37,30.50,1940000,2.26
+1991-11-18,32.00,32.13,31.62,31.87,1602400,2.36
+1991-11-15,33.75,34.25,32.00,32.00,1269600,2.37
+1991-11-14,33.88,34.38,33.50,34.38,968800,2.55
+1991-11-13,33.88,33.88,33.50,33.63,690400,2.49
+1991-11-12,33.75,34.00,33.50,33.88,1090400,2.51
+1991-11-11,33.75,33.88,33.63,33.75,735200,2.50
+1991-11-08,33.88,33.88,33.63,33.75,1200000,2.50
+1991-11-07,33.75,33.88,33.38,33.75,1780000,2.50
+1991-11-06,34.25,34.25,33.50,33.88,1550400,2.51
+1991-11-05,34.25,34.25,33.75,34.13,1262400,2.53
+1991-11-04,34.13,34.13,33.38,34.13,535200,2.53
+1991-11-01,33.63,34.50,33.25,33.88,1070400,2.49
+1991-10-31,33.63,34.00,33.50,33.75,1557600,2.48
+1991-10-30,33.75,33.75,33.38,33.63,500000,2.47
+1991-10-29,33.38,33.88,33.25,33.50,1764000,2.46
+1991-10-28,32.63,33.38,32.63,33.38,1128800,2.46
+1991-10-25,33.38,33.50,32.25,32.38,896800,2.38
+1991-10-24,33.38,33.63,33.25,33.50,1589600,2.46
+1991-10-23,33.63,33.75,33.13,33.50,991200,2.46
+1991-10-22,33.88,34.00,33.50,33.63,721600,2.47
+1991-10-21,34.13,34.13,33.75,34.00,262400,2.50
+1991-10-18,34.25,34.25,33.88,34.00,1214400,2.50
+1991-10-17,33.63,34.38,33.50,34.00,1909600,2.50
+1991-10-16,33.00,33.88,32.88,33.50,2058400,2.46
+1991-10-15,33.00,33.00,32.50,32.88,2520800,2.42
+1991-10-14,32.38,32.88,32.38,32.75,791200,2.41
+1991-10-11,31.87,32.50,31.87,32.38,1222400,2.38
+1991-10-10,31.75,31.87,31.12,31.87,1744800,2.34
+1991-10-09,32.25,32.25,31.12,31.62,2115200,2.33
+1991-10-08,32.75,32.88,31.87,32.25,1385600,2.37
+1991-10-07,33.00,33.00,32.25,32.50,583200,2.39
+1991-10-04,33.38,33.38,32.75,32.75,640000,2.41
+1991-10-03,33.63,33.88,33.50,33.63,414400,2.47
+1991-10-02,33.88,34.13,33.63,33.88,1304800,2.49
+1991-10-01,33.50,34.00,33.50,33.88,695200,2.49
+1991-09-30,32.75,33.50,32.50,33.50,1978400,2.46
+1991-09-27,32.88,32.88,32.50,32.75,1410400,2.41
+1991-09-26,32.63,33.13,32.50,32.75,1028800,2.41
+1991-09-25,33.13,33.13,32.63,32.75,702400,2.41
+1991-09-24,32.63,33.13,32.50,33.00,1620800,2.43
+1991-09-23,33.13,33.25,32.50,32.50,1311200,2.39
+1991-09-20,33.50,34.00,33.25,33.75,3830400,2.48
+1991-09-19,32.13,33.50,32.00,33.50,3288800,2.46
+1991-09-18,31.75,32.25,31.62,32.00,1561600,2.35
+1991-09-17,31.75,32.00,31.62,31.75,1744800,2.34
+1991-09-16,31.50,32.00,31.50,31.75,1331200,2.34
+1991-09-13,31.50,32.50,31.50,31.62,1433600,2.33
+1991-09-12,31.00,31.75,30.87,31.50,1511200,2.32
+1991-09-11,30.75,31.25,30.75,30.75,2138400,2.26
+1991-09-10,31.00,31.00,30.37,30.50,532800,2.24
+1991-09-09,31.00,31.00,30.75,31.00,500000,2.28
+1991-09-06,30.50,31.00,30.25,31.00,1364800,2.28
+1991-09-05,30.62,31.00,30.37,30.62,1853600,2.25
+1991-09-04,31.50,31.62,30.37,30.50,1172000,2.24
+1991-09-03,31.75,32.25,31.50,31.75,1902400,2.34
+1991-08-30,32.00,32.13,31.50,31.87,622400,2.34
+1991-08-29,32.13,32.50,31.75,32.00,1572800,2.35
+1991-08-28,31.75,32.00,31.62,31.87,1154400,2.34
+1991-08-27,32.13,32.50,31.75,31.75,1608000,2.34
+1991-08-26,32.00,32.50,31.62,32.50,892000,2.39
+1991-08-23,32.13,32.88,31.87,32.75,1967200,2.41
+1991-08-22,32.75,32.75,31.62,32.25,2557600,2.37
+1991-08-21,32.75,33.50,32.50,32.88,3636000,2.42
+1991-08-20,32.00,32.13,31.50,32.13,2406400,2.36
+1991-08-19,31.62,32.00,30.25,31.25,2165600,2.30
+1991-08-16,32.50,32.75,31.87,32.63,4473600,2.40
+1991-08-15,31.50,32.38,31.50,32.25,4164800,2.37
+1991-08-14,30.87,32.75,30.87,31.75,5288000,2.34
+1991-08-13,30.25,30.87,30.00,30.62,4174400,2.25
+1991-08-12,29.75,30.25,29.50,30.25,1058400,2.23
+1991-08-09,29.75,29.87,29.50,29.62,2233600,2.18
+1991-08-08,29.62,29.87,29.50,29.87,1951200,2.20
+1991-08-07,30.50,31.00,29.50,30.00,2244800,2.21
+1991-08-06,29.62,30.50,29.00,30.37,2424000,2.23
+1991-08-05,30.00,30.25,29.62,29.75,1361600,2.19
+1991-08-02,30.12,30.37,30.00,30.25,1634400,2.21
+1991-08-01,30.50,30.50,29.87,29.87,2481600,2.18
+1991-07-31,30.12,31.00,29.75,31.00,1897600,2.26
+1991-07-30,29.50,30.12,29.50,30.00,2147200,2.19
+1991-07-29,29.50,29.62,29.12,29.12,1088000,2.13
+1991-07-26,28.62,29.37,28.62,29.37,1750400,2.14
+1991-07-25,28.87,29.00,28.50,28.87,2487200,2.11
+1991-07-24,29.00,29.12,28.37,28.37,1452800,2.07
+1991-07-23,29.50,29.50,28.62,29.25,1995200,2.14
+1991-07-22,30.62,30.87,29.50,29.50,932000,2.15
+1991-07-19,30.25,30.50,30.00,30.50,2396800,2.23
+1991-07-18,29.87,30.75,29.50,30.75,2785600,2.24
+1991-07-17,28.87,29.87,28.87,29.87,2987200,2.18
+1991-07-16,29.37,29.50,28.37,28.75,3892000,2.10
+1991-07-15,28.37,29.12,28.37,29.00,1713600,2.12
+1991-07-12,28.25,28.75,28.12,28.25,2168800,2.06
+1991-07-11,28.75,29.00,28.00,28.25,1837600,2.06
+1991-07-10,28.50,29.00,28.25,28.62,1678400,2.09
+1991-07-09,28.25,28.87,27.87,28.37,2524000,2.07
+1991-07-08,27.50,28.00,26.87,27.37,1482400,2.00
+1991-07-05,27.37,28.00,27.37,27.62,504000,2.02
+1991-07-03,28.12,28.12,27.50,27.62,1540800,2.02
+1991-07-02,27.62,28.37,27.50,28.37,1875200,2.07
+1991-07-01,27.12,29.00,27.12,27.62,1864000,2.02
+1991-06-28,27.87,27.87,26.75,27.50,3206400,2.01
+1991-06-27,28.00,28.50,27.75,27.75,2567200,2.03
+1991-06-26,28.37,28.37,27.87,28.00,2320000,2.04
+1991-06-25,28.87,28.87,28.12,28.25,1328800,2.06
+1991-06-24,28.50,28.62,28.00,28.50,1664000,2.08
+1991-06-21,28.87,28.87,28.50,28.75,1813600,2.10
+1991-06-20,28.75,29.00,28.50,28.62,3108000,2.09
+1991-06-19,28.37,28.62,28.12,28.50,1118400,2.08
+1991-06-18,28.50,28.87,27.75,28.37,2276800,2.07
+1991-06-17,28.50,28.50,27.87,28.00,1535200,2.04
+1991-06-14,28.87,29.00,28.25,28.50,2984800,2.08
+1991-06-13,29.25,29.25,28.50,28.75,1740800,2.10
+1991-06-12,29.87,29.87,28.50,29.00,2617600,2.12
+1991-06-11,30.00,30.37,29.62,29.87,1910400,2.18
+1991-06-10,29.37,29.62,29.00,29.62,776000,2.16
+1991-06-07,29.50,29.75,28.75,29.12,1492000,2.13
+1991-06-06,30.12,30.12,29.75,29.75,1154400,2.17
+1991-06-05,29.75,30.25,29.62,30.00,3292000,2.19
+1991-06-04,29.00,29.75,28.87,29.50,1378400,2.15
+1991-06-03,29.12,29.25,28.87,29.12,1204000,2.13
+1991-05-31,29.37,29.37,28.12,29.00,4676800,2.12
+1991-05-30,29.62,29.62,29.12,29.37,1615200,2.14
+1991-05-29,29.12,29.62,28.87,29.50,2279200,2.15
+1991-05-28,28.75,29.12,28.75,28.87,2522400,2.11
+1991-05-24,28.37,29.00,28.25,29.00,1568000,2.12
+1991-05-23,28.25,28.75,28.12,28.37,1308800,2.07
+1991-05-22,28.37,28.75,28.12,28.25,1715200,2.06
+1991-05-21,28.25,28.25,27.62,28.12,1365600,2.05
+1991-05-20,28.12,28.12,27.87,28.12,763200,2.05
+1991-05-17,28.12,28.25,27.62,27.75,1328800,2.03
+1991-05-16,28.62,28.75,28.12,28.25,1738400,2.06
+1991-05-15,27.75,28.50,27.75,28.37,2780000,2.07
+1991-05-14,28.62,28.62,27.62,27.75,1124800,2.03
+1991-05-13,28.12,28.75,27.50,28.62,1422400,2.09
+1991-05-10,28.87,29.00,27.87,27.87,895200,2.03
+1991-05-09,28.50,29.62,28.50,28.87,2506400,2.11
+1991-05-08,28.25,28.87,27.87,28.62,2047200,2.09
+1991-05-07,28.00,28.25,27.75,28.25,2380000,2.06
+1991-05-06,27.62,28.12,27.25,28.00,2859200,2.04
+1991-05-03,28.62,28.87,27.62,28.12,1080000,2.04
+1991-05-02,28.12,29.00,27.62,28.37,3790400,2.05
+1991-05-01,27.12,27.62,27.00,27.37,2560000,1.98
+1991-04-30,27.12,27.50,26.12,26.37,2460800,1.91
+1991-04-29,27.37,27.50,26.25,26.25,1401600,1.90
+1991-04-26,27.25,27.25,26.87,27.12,1523200,1.96
+1991-04-25,26.50,27.50,26.25,27.37,2609600,1.98
+1991-04-24,26.87,27.00,26.37,26.50,2836000,1.92
+1991-04-23,26.87,27.12,26.37,26.62,3258400,1.93
+1991-04-22,26.87,27.00,26.50,26.62,4514400,1.93
+1991-04-19,28.25,28.37,27.25,27.25,1446400,1.97
+1991-04-18,29.12,29.12,27.62,28.00,2344000,2.03
+1991-04-17,27.75,30.75,27.62,29.62,4368800,2.14
+1991-04-16,27.25,27.62,26.87,27.62,2589600,2.00
+1991-04-15,27.00,27.37,26.87,27.12,2928000,1.96
+1991-04-12,28.25,28.25,26.87,26.87,3044800,1.95
+1991-04-11,26.50,26.87,26.12,26.87,6512000,1.95
+1991-04-10,25.12,25.50,24.87,25.50,1176000,1.85
+1991-04-09,25.50,25.62,25.12,25.12,1828800,1.82
+1991-04-08,25.37,25.75,25.37,25.75,706400,1.86
+1991-04-05,25.87,26.25,25.25,25.25,1952000,1.83
+1991-04-04,26.12,26.25,25.75,26.00,3437600,1.88
+1991-04-03,25.50,26.12,25.37,26.12,2889600,1.89
+1991-04-02,25.62,25.87,25.37,25.50,2067200,1.85
+1991-04-01,25.62,25.87,25.50,25.50,1003200,1.85
+1991-03-28,26.00,26.25,25.62,25.75,2252800,1.86
+1991-03-27,26.12,26.50,25.87,26.12,3801600,1.89
+1991-03-26,24.25,25.12,24.25,25.12,4910400,1.82
+1991-03-25,24.62,24.62,24.25,24.25,1124800,1.76
+1991-03-22,24.37,24.37,24.12,24.37,908000,1.76
+1991-03-21,24.37,24.50,24.25,24.50,996800,1.77
+1991-03-20,24.00,24.37,24.00,24.25,1457600,1.76
+1991-03-19,24.12,24.25,24.00,24.00,1072000,1.74
+1991-03-18,24.12,24.25,24.00,24.12,1687200,1.75
+1991-03-15,24.62,24.62,24.00,24.25,3042400,1.76
+1991-03-14,24.87,24.87,24.50,24.62,1336000,1.78
+1991-03-13,24.25,24.75,24.25,24.75,2058400,1.79
+1991-03-12,25.12,25.25,24.25,24.25,1877600,1.76
+1991-03-11,25.25,25.37,25.12,25.25,2643200,1.83
+1991-03-08,25.12,25.37,25.12,25.25,2265600,1.83
+1991-03-07,25.37,25.37,25.00,25.37,1907200,1.84
+1991-03-06,26.12,26.37,25.25,25.37,1996800,1.84
+1991-03-05,25.75,26.37,25.75,26.00,3026400,1.88
+1991-03-04,26.00,26.00,25.50,25.75,2040000,1.86
+1991-03-01,25.00,25.75,25.00,25.75,3138400,1.86
+1991-02-28,25.37,25.37,25.00,25.12,2338400,1.82
+1991-02-27,24.75,25.25,24.62,25.25,2649600,1.83
+1991-02-26,24.87,25.00,24.37,24.75,14552000,1.79
+1991-02-25,25.37,25.62,24.87,24.87,1705600,1.80
+1991-02-22,25.25,25.87,25.12,25.50,2827200,1.85
+1991-02-21,24.25,25.12,23.75,25.12,3540000,1.82
+1991-02-20,24.37,24.37,23.87,24.00,1879200,1.74
+1991-02-19,24.25,24.50,23.87,24.25,1782400,1.76
+1991-02-15,24.12,24.37,23.87,24.25,2277600,1.76
+1991-02-14,24.12,24.50,23.75,24.12,5727200,1.75
+1991-02-13,25.25,25.37,23.25,24.00,4432000,1.74
+1991-02-12,25.50,25.50,25.12,25.25,3865600,1.83
+1991-02-11,24.75,25.25,24.50,25.25,4059200,1.83
+1991-02-08,24.50,24.62,24.25,24.50,1639200,1.77
+1991-02-07,24.87,25.00,24.25,24.50,5860000,1.77
+1991-02-06,24.75,24.87,24.50,24.75,2640800,1.79
+1991-02-05,24.37,25.50,24.25,24.87,6456000,1.80
+1991-02-04,22.75,24.37,22.75,24.37,4720800,1.76
+1991-02-01,22.37,22.50,21.62,22.50,2744800,1.63
+1991-01-31,22.00,22.50,22.00,22.25,2217600,1.61
+1991-01-30,21.75,23.00,21.75,22.00,3882400,1.59
+1991-01-29,21.75,21.87,21.50,21.75,2020000,1.57
+1991-01-28,21.50,21.75,21.50,21.62,849600,1.57
+1991-01-25,21.25,21.75,21.25,21.75,2383200,1.56
+1991-01-24,21.37,21.50,21.00,21.25,1600000,1.52
+1991-01-23,20.87,21.50,20.87,21.37,2847200,1.53
+1991-01-22,20.87,21.25,20.75,20.87,2428000,1.50
+1991-01-21,20.87,21.00,20.50,20.87,1770400,1.50
+1991-01-18,20.75,21.00,20.37,21.00,1864800,1.50
+1991-01-17,20.87,21.25,20.62,20.75,3204000,1.49
+1991-01-16,19.25,20.12,19.25,20.00,1880800,1.43
+1991-01-15,19.12,19.62,19.12,19.50,944800,1.40
+1991-01-14,19.25,19.50,18.75,19.25,1362400,1.38
+1991-01-11,19.62,19.75,19.25,19.62,423200,1.41
+1991-01-10,19.25,19.75,19.00,19.62,1133600,1.41
+1991-01-09,19.62,20.12,19.00,19.00,1496000,1.36
+1991-01-08,19.62,19.75,19.37,19.62,740800,1.41
+1991-01-07,19.62,20.25,19.37,19.50,858400,1.40
+1991-01-04,20.25,20.75,20.25,20.37,1030400,1.46
+1991-01-03,20.25,20.50,20.25,20.37,912800,1.46
+1991-01-02,20.75,20.75,20.37,20.37,1085600,1.46
+1990-12-31,21.12,21.12,20.62,20.75,254400,1.49
+1990-12-28,20.87,21.12,20.37,21.12,1323200,1.51
+1990-12-27,21.37,21.50,20.50,21.12,661600,1.51
+1990-12-26,21.00,21.50,21.00,21.37,556800,1.53
+1990-12-24,21.00,21.00,20.62,20.75,369600,1.49
+1990-12-21,21.75,21.75,20.62,21.25,2232800,1.52
+1990-12-20,20.12,20.75,20.00,20.75,1431200,1.49
+1990-12-19,20.00,20.37,19.87,20.37,2431200,1.46
+1990-12-18,19.12,19.50,19.00,19.37,1194400,1.39
+1990-12-17,18.75,19.12,18.62,19.00,363200,1.36
+1990-12-14,19.87,19.87,18.50,19.00,1710400,1.36
+1990-12-13,20.00,20.37,19.62,19.87,629600,1.42
+1990-12-12,20.00,20.12,19.62,20.00,1248800,1.43
+1990-12-11,20.62,20.62,19.87,20.00,1284000,1.43
+1990-12-10,20.87,21.00,20.50,20.62,714400,1.48
+1990-12-07,20.75,21.25,20.25,21.25,1901600,1.52
+1990-12-06,21.37,22.00,20.62,20.75,3826400,1.49
+1990-12-05,19.25,21.12,18.87,21.12,4174400,1.51
+1990-12-04,18.37,19.25,18.37,19.25,3047200,1.38
+1990-12-03,18.37,18.50,18.00,18.25,859200,1.31
+1990-11-30,18.12,18.62,18.00,18.37,1784800,1.32
+1990-11-29,18.50,18.62,18.00,18.12,1698400,1.30
+1990-11-28,18.50,19.00,18.25,18.50,3883200,1.33
+1990-11-27,18.25,18.87,18.25,18.75,2412000,1.34
+1990-11-26,17.00,18.00,16.75,18.00,1132800,1.29
+1990-11-23,17.12,17.50,17.12,17.25,169600,1.24
+1990-11-21,16.75,17.37,16.75,17.37,1280000,1.24
+1990-11-20,18.50,18.50,17.50,17.50,3547200,1.25
+1990-11-19,18.25,18.50,18.12,18.50,1474400,1.33
+1990-11-16,18.00,18.37,17.75,18.00,1189600,1.29
+1990-11-15,17.87,18.25,17.87,18.00,2024000,1.29
+1990-11-14,18.00,18.50,17.75,18.25,2991200,1.31
+1990-11-13,17.87,18.00,17.62,18.00,950400,1.29
+1990-11-12,17.50,18.00,17.50,18.00,1602400,1.29
+1990-11-09,16.75,17.50,16.75,17.37,1882400,1.24
+1990-11-08,17.12,17.25,16.50,17.00,4228000,1.22
+1990-11-07,16.87,17.37,16.75,16.87,934400,1.21
+1990-11-06,17.12,17.75,17.00,17.00,1850400,1.22
+1990-11-05,17.00,17.25,16.87,17.25,1706400,1.24
+1990-11-02,15.88,16.62,15.88,16.62,1411200,1.17
+1990-11-01,15.25,15.88,15.25,15.88,756800,1.12
+1990-10-31,15.75,16.00,15.13,15.13,804800,1.07
+1990-10-30,15.25,16.00,15.13,15.88,948800,1.12
+1990-10-29,15.88,16.00,15.13,15.25,484000,1.08
+1990-10-26,16.00,16.37,16.00,16.25,888000,1.15
+1990-10-25,15.75,16.12,15.63,16.12,2236000,1.14
+1990-10-24,15.75,16.00,15.63,15.75,1723200,1.11
+1990-10-23,16.25,16.25,15.88,16.00,2197600,1.13
+1990-10-22,16.00,16.37,15.88,16.37,927200,1.16
+1990-10-19,16.00,16.25,15.88,16.00,1285600,1.13
+1990-10-18,15.75,16.00,15.75,15.88,1502400,1.12
+1990-10-17,14.88,15.63,14.75,15.50,1538400,1.10
+1990-10-16,15.25,15.75,14.75,14.75,1639200,1.04
+1990-10-15,15.25,15.50,15.00,15.38,1098400,1.09
+1990-10-12,14.63,15.38,14.38,15.13,1376000,1.07
+1990-10-11,14.25,14.38,14.00,14.13,1077600,1.00
+1990-10-10,14.63,14.75,14.25,14.38,1744000,1.02
+1990-10-09,15.00,15.00,14.50,14.63,463200,1.03
+1990-10-08,15.13,15.25,15.00,15.00,151200,1.06
+1990-10-05,14.00,15.13,13.75,15.00,2249600,1.06
+1990-10-04,14.00,14.50,13.50,14.50,1629600,1.02
+1990-10-03,15.00,15.00,14.13,14.13,1443200,1.00
+1990-10-02,15.25,15.50,15.00,15.00,2286400,1.06
+1990-10-01,15.00,15.50,14.63,15.13,1653600,1.07
+1990-09-28,14.13,14.88,14.13,14.88,3204800,1.05
+1990-09-27,15.50,15.50,14.75,14.88,2134400,1.05
+1990-09-26,15.50,16.00,15.13,15.50,2620000,1.10
+1990-09-25,15.38,15.63,15.25,15.63,1502400,1.10
+1990-09-24,15.75,15.75,14.63,15.13,1019200,1.07
+1990-09-21,15.75,16.00,15.25,15.75,1328800,1.11
+1990-09-20,16.50,16.50,15.63,16.00,1916800,1.13
+1990-09-19,16.87,16.87,16.62,16.75,1070400,1.18
+1990-09-18,16.75,17.00,16.75,16.87,565600,1.19
+1990-09-17,16.87,17.00,16.62,16.87,896800,1.19
+1990-09-14,17.12,17.25,16.75,16.75,1023200,1.18
+1990-09-13,17.62,17.62,17.12,17.25,704000,1.22
+1990-09-12,17.62,17.75,17.25,17.62,1177600,1.24
+1990-09-11,17.87,17.87,17.62,17.62,540000,1.24
+1990-09-10,17.75,18.12,17.75,17.75,424800,1.25
+1990-09-07,17.50,17.87,17.50,17.62,588000,1.24
+1990-09-06,17.62,17.62,17.37,17.50,831200,1.24
+1990-09-05,17.75,17.87,17.62,17.62,804800,1.24
+1990-09-04,17.75,18.00,17.37,17.75,533600,1.25
+1990-08-31,17.25,18.25,17.25,17.75,567200,1.25
+1990-08-30,18.12,18.12,17.50,17.50,440800,1.24
+1990-08-29,17.50,18.50,17.37,18.37,1775200,1.30
+1990-08-28,17.75,17.75,17.50,17.62,1005600,1.24
+1990-08-27,17.75,18.00,17.50,17.62,1325600,1.24
+1990-08-24,17.37,17.37,17.00,17.37,1144800,1.23
+1990-08-23,17.50,17.75,17.00,17.12,1627200,1.21
+1990-08-22,18.12,18.25,17.75,17.75,1654400,1.25
+1990-08-21,18.00,18.00,17.62,17.87,546400,1.26
+1990-08-20,18.12,18.37,18.12,18.25,1379200,1.29
+1990-08-17,17.25,18.25,17.00,18.25,1946400,1.29
+1990-08-16,18.37,18.62,17.75,17.75,1380800,1.25
+1990-08-15,18.50,18.62,18.37,18.37,1622400,1.30
+1990-08-14,18.50,18.87,18.50,18.62,1514400,1.32
+1990-08-13,18.75,18.75,18.50,18.75,1470400,1.32
+1990-08-10,18.75,18.87,18.50,18.50,1326400,1.31
+1990-08-09,19.12,19.12,18.62,18.87,1488000,1.33
+1990-08-08,18.87,19.37,18.62,19.00,2186400,1.34
+1990-08-07,18.12,19.00,18.00,18.62,3251200,1.32
+1990-08-06,18.00,18.00,17.50,17.87,1841600,1.26
+1990-08-03,19.25,19.25,18.62,18.75,3350400,1.31
+1990-08-02,19.25,19.50,19.12,19.37,2852000,1.35
+1990-08-01,19.75,19.75,19.00,19.50,3044000,1.36
+1990-07-31,19.75,19.87,19.50,19.87,1788800,1.39
+1990-07-30,19.75,19.87,19.62,19.87,560000,1.39
+1990-07-27,19.75,19.87,19.62,19.87,1673600,1.39
+1990-07-26,20.00,20.00,19.25,19.50,3113600,1.36
+1990-07-25,19.75,20.37,19.75,20.37,676800,1.42
+1990-07-24,19.75,20.00,19.50,19.87,894400,1.39
+1990-07-23,20.00,20.37,19.50,20.00,1054400,1.40
+1990-07-20,19.87,20.75,19.75,20.25,1793600,1.41
+1990-07-19,20.00,20.00,19.87,19.87,3241600,1.39
+1990-07-18,20.75,20.87,20.00,20.00,3139200,1.40
+1990-07-17,21.00,21.00,20.62,20.87,504000,1.46
+1990-07-16,20.75,21.25,20.75,21.00,1533600,1.47
+1990-07-13,20.25,21.00,20.25,20.87,1237600,1.46
+1990-07-12,20.12,20.37,19.50,20.37,1804000,1.42
+1990-07-11,20.75,20.75,20.00,20.25,2352800,1.41
+1990-07-10,22.12,22.25,21.12,21.12,2440800,1.48
+1990-07-09,22.12,22.12,22.00,22.12,521600,1.55
+1990-07-06,21.62,22.12,21.62,21.87,1830400,1.53
+1990-07-05,21.62,21.87,21.50,21.75,1539200,1.52
+1990-07-03,21.50,21.75,21.25,21.75,3272000,1.52
+1990-07-02,21.75,21.75,21.00,21.25,1008000,1.48
+1990-06-29,21.75,21.75,21.62,21.75,1339200,1.52
+1990-06-28,21.62,21.87,21.37,21.75,377600,1.52
+1990-06-27,21.37,21.75,21.12,21.75,1666400,1.52
+1990-06-26,21.25,21.62,20.87,21.25,2577600,1.48
+1990-06-25,21.00,21.00,20.25,20.87,1339200,1.46
+1990-06-22,21.50,21.50,20.62,20.87,1204000,1.46
+1990-06-21,21.50,21.62,21.12,21.50,799200,1.50
+1990-06-20,21.50,21.75,21.00,21.50,712000,1.50
+1990-06-19,21.37,21.87,21.00,21.62,2532000,1.51
+1990-06-18,22.25,22.25,21.50,21.50,722400,1.50
+1990-06-15,22.25,22.37,21.87,22.00,2339200,1.54
+1990-06-14,22.37,22.50,22.00,22.37,1923200,1.56
+1990-06-13,22.62,22.62,22.25,22.50,276800,1.57
+1990-06-12,22.12,22.62,22.12,22.62,624000,1.58
+1990-06-11,22.37,22.75,22.25,22.50,1016800,1.57
+1990-06-08,22.75,22.87,22.25,22.50,570400,1.57
+1990-06-07,23.12,23.25,22.75,22.87,1948800,1.60
+1990-06-06,23.37,23.37,22.87,22.87,2169600,1.60
+1990-06-05,23.00,23.62,22.87,23.37,2535200,1.63
+1990-06-04,23.00,23.25,22.87,22.87,1808800,1.60
+1990-06-01,22.75,23.00,22.50,22.87,1334400,1.60
+1990-05-31,22.62,22.87,22.37,22.37,1849600,1.56
+1990-05-30,22.12,22.75,22.00,22.75,2001600,1.59
+1990-05-29,21.50,21.87,21.25,21.87,2258400,1.53
+1990-05-25,21.25,21.50,21.12,21.37,1549600,1.49
+1990-05-24,21.12,21.37,21.00,21.37,1503200,1.49
+1990-05-23,21.25,21.25,20.87,21.12,1049600,1.48
+1990-05-22,21.62,21.87,21.00,21.25,1133600,1.48
+1990-05-21,21.37,21.62,21.37,21.62,1764000,1.51
+1990-05-18,21.62,21.62,21.37,21.50,2372000,1.50
+1990-05-17,21.87,22.00,21.62,21.62,1329600,1.51
+1990-05-16,21.50,21.87,21.25,21.87,1216800,1.53
+1990-05-15,21.12,22.25,21.12,22.00,1345600,1.54
+1990-05-14,20.50,21.37,20.37,21.37,2942400,1.49
+1990-05-11,19.87,20.50,19.75,20.50,1532000,1.43
+1990-05-10,19.50,19.87,19.50,19.62,1539200,1.37
+1990-05-09,19.50,19.75,19.37,19.62,1708000,1.37
+1990-05-08,19.25,19.50,19.25,19.50,542400,1.36
+1990-05-07,19.12,19.37,19.00,19.25,1051200,1.35
+1990-05-04,19.12,19.50,18.87,19.12,1152000,1.34
+1990-05-03,18.87,19.12,18.75,19.00,1643200,1.33
+1990-05-02,18.25,18.75,18.12,18.75,810400,1.31
+1990-05-01,18.00,18.37,17.87,18.25,1776000,1.28
+1990-04-30,17.75,18.12,17.62,18.00,780000,1.26
+1990-04-27,18.25,18.37,17.87,17.87,1111200,1.23
+1990-04-26,18.62,18.75,18.25,18.37,1782400,1.27
+1990-04-25,18.75,18.87,18.50,18.50,1279200,1.28
+1990-04-24,18.87,19.00,18.50,18.62,867200,1.29
+1990-04-23,18.75,19.00,18.75,18.87,761600,1.30
+1990-04-20,18.87,19.00,18.37,18.75,1968800,1.30
+1990-04-19,18.87,19.62,18.87,18.87,2536800,1.30
+1990-04-18,19.50,19.50,18.87,18.87,1343200,1.30
+1990-04-17,19.00,19.50,18.87,19.50,1186400,1.35
+1990-04-16,19.00,19.25,19.00,19.00,2680800,1.31
+1990-04-12,19.25,19.37,18.87,18.87,1835200,1.30
+1990-04-11,18.62,19.12,18.62,19.12,1959200,1.32
+1990-04-10,18.37,18.87,18.25,18.87,2980800,1.30
+1990-04-09,18.62,18.62,18.12,18.37,9525600,1.27
+1990-04-06,19.12,19.25,18.37,18.62,3757600,1.29
+1990-04-05,19.37,19.37,19.12,19.12,3284000,1.32
+1990-04-04,19.50,19.50,19.12,19.37,1122400,1.34
+1990-04-03,19.00,19.62,19.00,19.50,1364000,1.35
+1990-04-02,19.25,19.37,19.00,19.00,656000,1.31
+1990-03-30,19.75,19.87,19.37,19.75,1043200,1.36
+1990-03-29,20.50,20.62,19.62,19.87,790400,1.37
+1990-03-28,20.12,20.62,20.12,20.62,2592800,1.42
+1990-03-27,19.50,20.12,19.50,20.12,1013600,1.39
+1990-03-26,19.25,19.62,19.25,19.62,940000,1.36
+1990-03-23,18.87,19.50,18.87,19.50,1048000,1.35
+1990-03-22,19.25,19.25,18.75,18.87,2044800,1.30
+1990-03-21,19.50,19.62,19.37,19.37,822400,1.34
+1990-03-20,19.62,19.75,19.37,19.62,1930400,1.36
+1990-03-19,19.75,19.75,19.50,19.62,1504000,1.36
+1990-03-16,19.50,20.00,19.50,20.00,1838400,1.38
+1990-03-15,19.87,19.87,19.62,19.75,1306400,1.36
+1990-03-14,19.87,19.87,19.62,19.75,832000,1.36
+1990-03-13,19.75,19.87,19.62,19.87,1587200,1.37
+1990-03-12,19.37,19.87,19.37,19.87,2607200,1.37
+1990-03-09,19.50,19.62,19.37,19.50,970400,1.35
+1990-03-08,19.12,19.37,19.12,19.37,446400,1.34
+1990-03-07,19.00,19.25,18.87,19.12,1704800,1.32
+1990-03-06,19.12,19.37,19.12,19.25,1964000,1.33
+1990-03-05,19.12,19.50,19.12,19.12,600000,1.32
+1990-03-02,19.25,19.50,19.00,19.25,1444800,1.33
+1990-03-01,19.37,19.37,19.00,19.25,1470400,1.33
+1990-02-28,19.50,19.62,19.37,19.50,368800,1.35
+1990-02-27,19.50,19.62,19.25,19.50,789600,1.35
+1990-02-26,19.00,19.50,19.00,19.50,345600,1.35
+1990-02-23,18.87,19.25,18.75,19.12,640800,1.32
+1990-02-22,18.75,19.50,18.75,19.12,912000,1.32
+1990-02-21,18.75,19.12,18.50,18.87,1487200,1.30
+1990-02-20,19.50,19.50,18.87,19.00,551200,1.31
+1990-02-16,19.75,19.75,19.50,19.75,1166400,1.36
+1990-02-15,19.00,19.75,19.00,19.75,884800,1.36
+1990-02-14,19.00,19.12,18.87,19.00,894400,1.31
+1990-02-13,18.75,19.00,18.62,19.00,1977600,1.31
+1990-02-12,19.25,19.25,18.75,18.87,2667200,1.30
+1990-02-09,19.25,19.50,19.12,19.37,501600,1.34
+1990-02-08,18.87,19.00,18.12,19.00,2019200,1.31
+1990-02-07,19.00,19.12,18.87,19.00,2052800,1.31
+1990-02-06,19.87,19.87,18.87,18.87,868800,1.30
+1990-02-05,20.62,20.62,19.75,19.75,479200,1.36
+1990-02-02,20.37,20.50,20.12,20.37,353600,1.41
+1990-02-01,20.50,20.50,20.00,20.37,582400,1.41
+1990-01-31,19.87,20.75,19.87,20.75,1205600,1.43
+1990-01-30,20.62,20.62,19.87,20.12,707200,1.39
+1990-01-29,20.75,20.87,20.37,20.62,1144800,1.42
+1990-01-26,20.37,20.87,19.87,20.87,1131200,1.43
+1990-01-25,20.62,21.00,20.37,20.50,874400,1.40
+1990-01-24,20.00,20.50,19.50,20.37,1344800,1.39
+1990-01-23,20.87,21.12,20.37,20.62,436800,1.41
+1990-01-22,21.37,21.62,20.62,20.62,696800,1.41
+1990-01-19,21.00,21.37,21.00,21.12,855200,1.44
+1990-01-18,21.12,21.62,20.87,21.12,856000,1.44
+1990-01-17,21.00,21.37,20.62,21.12,811200,1.44
+1990-01-16,20.25,20.75,20.25,20.75,407200,1.42
+1990-01-15,20.25,20.50,20.00,20.50,718400,1.40
+1990-01-12,20.62,20.75,20.12,20.62,612000,1.41
+1990-01-11,21.00,21.25,20.75,21.00,970400,1.44
+1990-01-10,21.00,21.25,20.50,21.00,1818400,1.44
+1990-01-09,21.37,21.37,20.75,20.75,1457600,1.42
+1990-01-08,20.62,21.37,20.62,21.37,904000,1.46
+1990-01-05,21.62,21.75,20.75,20.75,701600,1.42
+1990-01-04,21.75,21.75,20.62,21.37,2081600,1.46
+1990-01-03,22.62,22.62,21.37,21.62,1460000,1.48
+1990-01-02,22.50,22.62,22.00,22.62,1236000,1.55
+1989-12-29,22.87,22.87,22.37,22.50,255200,1.54
+1989-12-28,22.50,23.00,22.50,22.87,503200,1.56
+1989-12-27,21.87,22.62,21.87,22.37,840800,1.53
+1989-12-26,21.00,22.00,21.00,21.87,914400,1.50
+1989-12-22,20.62,21.25,20.62,21.12,1098400,1.44
+1989-12-21,20.25,20.87,20.12,20.75,3148000,1.42
+1989-12-20,19.50,20.37,19.37,20.00,4448800,1.37
+1989-12-19,19.12,19.75,19.00,19.25,1809600,1.32
+1989-12-18,19.37,19.50,19.00,19.00,1657600,1.30
+1989-12-15,20.25,20.25,18.87,19.25,1794400,1.32
+1989-12-14,20.37,20.50,19.75,19.75,1086400,1.35
+1989-12-13,21.25,21.37,20.50,20.50,1072000,1.40
+1989-12-12,21.25,21.50,21.00,21.37,925600,1.46
+1989-12-11,21.00,21.50,20.75,21.25,816000,1.45
+1989-12-08,21.50,21.62,20.75,21.12,892800,1.44
+1989-12-07,21.12,21.37,20.87,21.25,824800,1.45
+1989-12-06,22.00,22.00,20.75,20.87,1399200,1.43
+1989-12-05,22.37,22.37,21.75,22.00,844000,1.50
+1989-12-04,22.75,22.75,22.25,22.25,489600,1.52
+1989-12-01,21.87,23.50,21.87,22.37,1637600,1.53
+1989-11-30,21.50,21.87,21.12,21.62,674400,1.48
+1989-11-29,21.25,21.62,21.00,21.50,658400,1.47
+1989-11-28,20.87,21.25,20.75,21.12,522400,1.44
+1989-11-27,21.00,21.37,20.87,21.00,1066400,1.44
+1989-11-24,21.12,21.12,20.75,21.00,422400,1.44
+1989-11-22,20.87,21.37,20.75,21.37,440800,1.46
+1989-11-21,21.00,21.00,20.75,21.00,324800,1.44
+1989-11-20,20.75,21.00,20.62,20.87,172800,1.43
+1989-11-17,21.12,21.37,20.75,20.87,592800,1.43
+1989-11-16,21.75,21.75,21.12,21.25,547200,1.45
+1989-11-15,20.87,21.62,20.75,21.50,458400,1.47
+1989-11-14,21.50,21.50,20.87,21.12,704000,1.44
+1989-11-13,20.75,21.25,20.62,21.25,700000,1.45
+1989-11-10,20.87,21.00,20.62,20.75,493600,1.42
+1989-11-09,21.37,21.37,20.75,20.75,1206400,1.42
+1989-11-08,21.25,21.50,21.12,21.37,1450400,1.46
+1989-11-07,21.25,21.37,20.75,21.25,1814400,1.45
+1989-11-06,21.50,21.50,21.00,21.25,3476800,1.45
+1989-11-03,21.12,21.50,21.12,21.25,330400,1.45
+1989-11-02,21.75,21.75,21.00,21.25,672800,1.45
+1989-11-01,21.87,22.00,21.62,21.75,896800,1.49
+1989-10-31,21.75,21.75,21.37,21.75,573600,1.49
+1989-10-30,21.50,21.75,21.25,21.75,731200,1.49
+1989-10-27,22.62,22.62,21.87,22.00,2308800,1.49
+1989-10-26,22.50,22.87,22.12,22.50,778400,1.52
+1989-10-25,22.12,22.62,22.12,22.50,402400,1.52
+1989-10-24,22.00,22.50,21.75,22.00,1263200,1.49
+1989-10-23,22.62,22.62,22.12,22.25,1600000,1.51
+1989-10-20,22.75,23.00,22.50,22.75,1185600,1.54
+1989-10-19,22.87,23.00,22.62,22.75,1014400,1.54
+1989-10-18,22.87,22.87,22.62,22.62,590400,1.53
+1989-10-17,22.62,23.12,22.50,22.87,816000,1.55
+1989-10-16,21.62,22.87,21.50,22.50,2220800,1.52
+1989-10-13,23.12,23.25,21.87,22.50,1639200,1.52
+1989-10-12,23.12,23.25,22.50,23.00,940800,1.56
+1989-10-11,23.75,23.87,23.00,23.37,646400,1.58
+1989-10-10,23.50,24.12,23.50,23.87,627200,1.62
+1989-10-09,23.37,23.37,22.87,23.37,705600,1.58
+1989-10-06,23.37,23.37,23.00,23.12,1229600,1.57
+1989-10-05,23.25,23.37,23.12,23.37,820800,1.58
+1989-10-04,23.75,23.75,23.00,23.00,755200,1.56
+1989-10-03,23.87,23.87,23.62,23.62,1121600,1.60
+1989-10-02,22.87,24.00,22.75,23.87,611200,1.62
+1989-09-29,23.00,23.00,22.50,23.00,694400,1.56
+1989-09-28,22.62,23.00,22.37,22.87,2688000,1.55
+1989-09-27,22.50,22.75,22.37,22.62,747200,1.53
+1989-09-26,22.62,23.25,22.62,22.62,1336000,1.53
+1989-09-25,22.75,22.87,22.50,22.62,585600,1.53
+1989-09-22,22.62,22.75,22.50,22.62,400000,1.53
+1989-09-21,22.75,22.87,22.50,22.50,491200,1.52
+1989-09-20,22.25,22.75,22.25,22.75,1242400,1.54
+1989-09-19,22.50,22.50,22.25,22.37,784000,1.52
+1989-09-18,22.37,22.50,22.25,22.50,530400,1.52
+1989-09-15,22.25,22.50,22.25,22.25,1354400,1.51
+1989-09-14,22.12,22.37,22.12,22.25,430400,1.51
+1989-09-13,22.12,22.62,22.12,22.25,1691200,1.51
+1989-09-12,22.25,22.62,22.25,22.37,435200,1.52
+1989-09-11,22.25,22.50,22.00,22.37,594400,1.52
+1989-09-08,22.00,22.50,21.62,22.37,573600,1.52
+1989-09-07,21.87,22.00,21.75,21.75,507200,1.47
+1989-09-06,22.50,22.50,21.75,22.12,633600,1.50
+1989-09-05,22.25,22.75,22.12,22.50,1727200,1.52
+1989-09-01,22.00,22.50,22.00,22.50,812800,1.52
+1989-08-31,22.12,22.25,22.00,22.25,1393600,1.51
+1989-08-30,22.12,22.37,22.12,22.12,918400,1.50
+1989-08-29,22.50,22.50,22.12,22.25,1361600,1.51
+1989-08-28,22.00,22.50,22.00,22.50,813600,1.52
+1989-08-25,22.12,22.25,22.00,22.00,748000,1.49
+1989-08-24,21.12,21.87,21.12,21.87,998400,1.48
+1989-08-23,21.12,21.25,20.87,20.87,2121600,1.41
+1989-08-22,21.37,21.50,21.00,21.37,684800,1.45
+1989-08-21,21.50,21.62,21.25,21.25,838400,1.44
+1989-08-18,21.62,21.62,21.37,21.62,1447200,1.46
+1989-08-17,22.00,22.37,21.50,21.62,624800,1.46
+1989-08-16,21.75,22.25,21.75,22.00,1277600,1.49
+1989-08-15,22.12,22.25,21.75,21.87,610400,1.48
+1989-08-14,21.75,22.12,21.75,21.87,1246400,1.48
+1989-08-11,22.37,22.87,21.25,21.75,2299200,1.47
+1989-08-10,22.37,23.25,22.25,22.50,1139200,1.52
+1989-08-09,22.37,23.00,22.25,22.25,1081600,1.51
+1989-08-08,22.50,22.75,22.12,22.62,1487200,1.53
+1989-08-07,21.75,22.50,21.62,22.50,2254400,1.52
+1989-08-04,21.75,21.75,21.25,21.62,1295200,1.46
+1989-08-03,21.75,22.25,21.62,21.62,1906400,1.46
+1989-08-02,21.37,21.75,21.37,21.62,1193600,1.46
+1989-08-01,21.37,22.00,21.00,21.37,3108000,1.45
+1989-07-31,21.00,21.50,21.00,21.25,1544000,1.44
+1989-07-28,21.37,21.37,21.00,21.12,1020000,1.42
+1989-07-27,21.37,21.37,21.12,21.37,924800,1.44
+1989-07-26,21.25,21.37,21.12,21.25,1108800,1.43
+1989-07-25,21.25,21.25,20.87,21.12,391200,1.42
+1989-07-24,21.50,21.75,21.00,21.12,1463200,1.42
+1989-07-21,42.13,42.75,41.75,42.75,2529600,1.44
+1989-07-20,42.50,42.50,42.00,42.38,2328000,1.42
+1989-07-19,42.25,42.50,41.88,42.38,908800,1.42
+1989-07-18,42.75,42.88,42.00,42.25,1504000,1.42
+1989-07-17,43.88,43.88,42.75,42.75,739200,1.44
+1989-07-14,43.25,43.63,42.75,43.63,1336000,1.47
+1989-07-13,43.75,43.75,42.75,43.00,833600,1.44
+1989-07-12,43.38,43.50,43.13,43.50,584000,1.46
+1989-07-11,43.63,43.88,43.25,43.25,1056000,1.45
+1989-07-10,43.25,43.63,43.25,43.50,1136000,1.46
+1989-07-07,43.38,44.25,42.50,43.25,2697600,1.45
+1989-07-06,42.88,43.50,42.88,43.25,3116800,1.45
+1989-07-05,42.00,42.75,41.88,42.75,2300800,1.44
+1989-07-03,42.00,42.13,41.88,42.00,670400,1.41
+1989-06-30,41.75,42.13,41.00,42.13,1940800,1.41
+1989-06-29,43.25,43.25,42.00,42.00,1587200,1.41
+1989-06-28,45.00,45.00,43.25,43.25,1806400,1.45
+1989-06-27,45.25,45.63,44.38,45.00,3406400,1.51
+1989-06-26,44.25,45.50,44.13,45.50,2996800,1.53
+1989-06-23,43.50,44.88,43.50,44.50,3646400,1.49
+1989-06-22,42.38,43.75,42.25,43.50,2811200,1.46
+1989-06-21,42.50,43.00,42.38,42.38,2291200,1.42
+1989-06-20,42.13,42.75,42.13,42.50,1670400,1.43
+1989-06-19,42.38,42.63,42.00,42.38,528000,1.42
+1989-06-16,41.63,42.63,41.63,42.38,2363200,1.42
+1989-06-15,41.88,42.25,41.75,41.75,2376000,1.40
+1989-06-14,41.50,42.00,41.50,41.88,937600,1.41
+1989-06-13,41.38,41.63,41.25,41.50,932800,1.39
+1989-06-12,41.50,41.63,41.13,41.63,608000,1.40
+1989-06-09,41.50,41.88,41.25,41.63,582400,1.40
+1989-06-08,41.13,41.50,41.00,41.50,489600,1.39
+1989-06-07,40.50,41.13,40.38,41.13,382400,1.38
+1989-06-06,40.38,41.00,40.13,40.38,1008000,1.36
+1989-06-05,40.13,40.50,40.00,40.13,504000,1.35
+1989-06-02,39.63,40.13,39.63,40.13,1153600,1.35
+1989-06-01,39.00,39.75,38.88,39.50,1708800,1.33
+1989-05-31,38.63,39.13,38.50,38.75,414400,1.30
+1989-05-30,39.13,39.25,38.25,38.50,472000,1.29
+1989-05-26,38.75,39.25,38.75,39.13,942400,1.31
+1989-05-25,39.38,39.50,38.75,38.88,558400,1.31
+1989-05-24,38.38,39.75,38.13,39.25,1827200,1.32
+1989-05-23,39.50,39.50,38.25,38.38,1054400,1.29
+1989-05-22,39.25,39.50,38.88,39.00,1430400,1.31
+1989-05-19,38.50,38.75,38.50,38.75,2728000,1.30
+1989-05-18,37.63,38.38,37.50,38.38,7670400,1.29
+1989-05-17,37.63,37.63,37.50,37.63,544000,1.26
+1989-05-16,37.75,37.75,37.50,37.50,1046400,1.26
+1989-05-15,37.00,37.88,36.88,37.75,3001600,1.27
+1989-05-12,36.50,36.88,36.50,36.88,3718400,1.24
+1989-05-11,36.50,36.50,36.25,36.38,3867200,1.22
+1989-05-10,36.50,36.63,36.13,36.50,1435200,1.23
+1989-05-09,36.63,36.63,36.50,36.63,1545600,1.23
+1989-05-08,36.63,36.63,36.25,36.63,448000,1.23
+1989-05-05,37.00,37.00,36.50,36.50,886400,1.23
+1989-05-04,36.88,37.00,36.50,36.75,1014400,1.23
+1989-05-03,37.00,37.00,36.50,36.75,2304000,1.23
+1989-05-02,37.75,37.75,37.13,37.13,620800,1.25
+1989-05-01,37.50,37.63,37.25,37.63,867200,1.26
+1989-04-28,37.88,38.00,37.50,38.00,547200,1.26
+1989-04-27,38.00,38.00,37.75,37.88,891200,1.26
+1989-04-26,37.50,38.13,37.50,38.00,707200,1.26
+1989-04-25,38.13,38.13,37.50,37.50,678400,1.25
+1989-04-24,38.25,38.25,38.00,38.13,2144000,1.27
+1989-04-21,37.50,38.38,37.50,38.25,873600,1.27
+1989-04-20,37.50,37.75,37.38,37.50,1329600,1.25
+1989-04-19,37.38,37.75,37.38,37.75,494400,1.26
+1989-04-18,36.75,37.50,36.75,37.50,1660800,1.25
+1989-04-17,36.38,36.88,36.38,36.88,2276800,1.23
+1989-04-14,36.50,36.50,36.25,36.50,736000,1.21
+1989-04-13,36.88,36.88,35.88,36.25,1067200,1.21
+1989-04-12,37.63,37.63,36.63,36.88,841600,1.23
+1989-04-11,37.63,37.63,37.50,37.63,928000,1.25
+1989-04-10,37.00,37.38,37.00,37.38,902400,1.24
+1989-04-07,36.50,37.00,36.38,37.00,512000,1.23
+1989-04-06,36.38,37.00,36.13,36.75,652800,1.22
+1989-04-05,36.88,37.13,36.75,36.75,468800,1.22
+1989-04-04,36.88,37.13,36.75,36.75,651200,1.22
+1989-04-03,36.75,37.25,36.50,36.88,1080000,1.23
+1989-03-31,36.63,37.13,36.63,36.75,2483200,1.22
+1989-03-30,36.75,36.88,36.50,36.50,2598400,1.21
+1989-03-29,37.00,37.25,36.75,36.75,537600,1.22
+1989-03-28,37.25,37.50,37.00,37.00,2203200,1.23
+1989-03-27,36.38,37.25,36.38,37.25,1598400,1.24
+1989-03-23,36.63,36.63,36.50,36.50,1988800,1.21
+1989-03-22,36.50,36.63,36.38,36.50,1632000,1.21
+1989-03-21,36.25,36.50,36.00,36.50,1787200,1.21
+1989-03-20,35.63,36.00,35.50,36.00,1761600,1.20
+1989-03-17,35.25,36.13,35.25,35.88,2204800,1.19
+1989-03-16,36.00,36.50,35.88,36.25,1323200,1.21
+1989-03-15,36.00,36.00,35.50,35.88,563200,1.19
+1989-03-14,36.13,36.13,35.63,35.88,547200,1.19
+1989-03-13,36.00,36.38,35.88,36.13,584000,1.20
+1989-03-10,36.00,36.00,35.63,36.00,622400,1.20
+1989-03-09,36.00,36.00,35.88,36.00,976000,1.20
+1989-03-08,35.63,36.00,35.50,35.50,654400,1.18
+1989-03-07,36.25,36.25,35.63,35.63,1118400,1.18
+1989-03-06,35.75,36.25,35.63,36.25,14528000,1.21
+1989-03-03,35.50,35.63,35.25,35.50,385600,1.18
+1989-03-02,35.38,35.75,35.00,35.75,11139200,1.19
+1989-03-01,35.50,35.50,35.25,35.25,1294400,1.17
+1989-02-28,35.00,35.38,34.75,35.38,1836800,1.18
+1989-02-27,35.50,35.50,35.00,35.13,576000,1.17
+1989-02-24,35.50,35.63,35.38,35.50,1286400,1.18
+1989-02-23,35.38,35.50,35.38,35.38,728000,1.18
+1989-02-22,35.75,35.75,35.38,35.38,987200,1.18
+1989-02-21,35.88,36.00,35.75,35.75,1958400,1.19
+1989-02-17,35.63,36.13,35.63,36.00,1324800,1.20
+1989-02-16,35.88,36.00,35.50,35.63,1040000,1.18
+1989-02-15,35.63,35.88,35.50,35.88,2864000,1.19
+1989-02-14,36.00,36.25,35.75,35.75,352000,1.19
+1989-02-13,36.25,36.38,35.75,36.13,899200,1.20
+1989-02-10,35.88,36.13,35.88,36.00,932800,1.20
+1989-02-09,35.75,36.00,35.75,36.00,2166400,1.20
+1989-02-08,35.88,36.25,35.75,36.00,1068800,1.20
+1989-02-07,36.00,36.00,35.75,36.00,5296000,1.20
+1989-02-06,35.88,36.00,35.75,35.88,955200,1.19
+1989-02-03,36.00,36.13,35.75,35.75,1078400,1.19
+1989-02-02,36.00,36.38,35.88,35.88,2164800,1.19
+1989-02-01,36.25,36.25,36.00,36.25,1465600,1.21
+1989-01-31,35.25,36.25,35.00,36.00,4129600,1.20
+1989-01-30,35.00,35.50,35.00,35.50,1182400,1.18
+1989-01-27,35.50,35.63,35.13,35.38,2174400,1.16
+1989-01-26,35.13,35.50,35.13,35.25,1257600,1.16
+1989-01-25,34.88,35.25,34.63,35.25,1908800,1.16
+1989-01-24,34.63,34.75,34.50,34.75,1163200,1.14
+1989-01-23,34.75,34.88,34.50,34.50,2752000,1.14
+1989-01-20,34.50,34.50,34.13,34.50,1366400,1.14
+1989-01-19,33.38,34.50,33.38,34.50,846400,1.14
+1989-01-18,33.38,33.50,33.00,33.50,1187200,1.10
+1989-01-17,33.13,33.38,33.00,33.38,1195200,1.10
+1989-01-16,33.25,33.25,33.00,33.13,1214400,1.09
+1989-01-13,33.00,33.25,32.88,33.25,1209600,1.09
+1989-01-12,32.88,33.00,32.75,32.88,1268800,1.08
+1989-01-11,32.63,32.63,32.25,32.63,1372800,1.07
+1989-01-10,32.88,33.25,32.75,32.88,1289600,1.08
+1989-01-09,32.75,32.88,32.63,32.88,884800,1.08
+1989-01-06,32.50,32.75,32.50,32.75,1617600,1.08
+1989-01-05,32.63,32.63,32.38,32.50,1984000,1.07
+1989-01-04,32.00,32.50,32.00,32.50,2483200,1.07
+1989-01-03,32.13,32.13,31.87,32.00,363200,1.05
+1988-12-30,32.00,32.25,32.00,32.13,411200,1.06
+1988-12-29,32.00,32.25,32.00,32.00,1947200,1.05
+1988-12-28,32.13,32.13,31.62,31.87,232000,1.05
+1988-12-27,32.13,32.25,32.00,32.00,1468800,1.05
+1988-12-23,31.75,32.00,31.75,31.87,230400,1.05
+1988-12-22,31.37,31.62,31.37,31.62,3444800,1.04
+1988-12-21,32.00,32.00,31.37,31.37,2948800,1.03
+1988-12-20,32.75,32.75,31.87,31.87,3150400,1.05
+1988-12-19,32.13,32.75,32.13,32.75,856000,1.08
+1988-12-16,32.00,32.38,31.87,32.38,1566400,1.07
+1988-12-15,32.63,32.63,32.00,32.25,1910400,1.06
+1988-12-14,33.25,33.25,32.38,32.63,632000,1.07
+1988-12-13,33.25,33.25,33.00,33.13,1611200,1.09
+1988-12-12,33.00,33.25,32.88,33.00,1966400,1.09
+1988-12-09,32.75,33.00,32.75,33.00,1305600,1.09
+1988-12-08,32.25,32.88,32.25,32.88,1460800,1.08
+1988-12-07,32.13,32.50,32.13,32.38,1907200,1.07
+1988-12-06,31.87,32.38,31.87,32.00,3035200,1.05
+1988-12-05,31.87,32.00,31.75,31.87,1462400,1.05
+1988-12-02,32.00,32.00,31.75,31.87,2252800,1.05
+1988-12-01,32.38,32.50,31.87,32.00,2288000,1.05
+1988-11-30,32.13,32.50,32.00,32.38,1528000,1.07
+1988-11-29,32.13,32.25,32.13,32.13,848000,1.06
+1988-11-28,32.00,32.25,32.00,32.13,731200,1.06
+1988-11-25,32.00,32.13,31.87,32.13,763200,1.06
+1988-11-23,32.00,32.00,31.62,32.00,2019200,1.05
+1988-11-22,32.00,32.00,31.62,31.87,761600,1.05
+1988-11-21,31.75,32.00,31.75,32.00,1153600,1.05
+1988-11-18,31.75,31.87,31.62,31.87,872000,1.05
+1988-11-17,32.00,32.00,31.37,31.50,1388800,1.04
+1988-11-16,32.13,32.25,31.75,31.87,1443200,1.05
+1988-11-15,32.13,32.38,32.13,32.25,1684800,1.06
+1988-11-14,32.00,32.25,31.75,32.13,1825600,1.06
+1988-11-11,32.50,32.63,31.75,32.00,470400,1.05
+1988-11-10,32.38,32.88,32.25,32.75,769600,1.08
+1988-11-09,32.50,32.75,32.25,32.38,1113600,1.07
+1988-11-08,32.50,32.63,32.25,32.38,2488000,1.07
+1988-11-07,32.50,32.50,32.13,32.25,980800,1.06
+1988-11-04,32.50,33.00,32.50,32.50,2752000,1.07
+1988-11-03,32.75,32.88,32.50,32.50,888000,1.07
+1988-11-02,32.88,33.00,32.63,32.63,1755200,1.07
+1988-11-01,32.00,33.25,32.00,33.13,2555200,1.09
+1988-10-31,31.87,32.25,31.75,32.13,2182400,1.06
+1988-10-28,32.00,32.25,31.87,32.25,849600,1.05
+1988-10-27,32.38,32.63,31.87,32.00,2366400,1.04
+1988-10-26,32.25,32.50,32.13,32.50,7107200,1.06
+1988-10-25,32.13,32.38,32.00,32.25,2947200,1.05
+1988-10-24,31.62,32.13,31.62,32.00,1824000,1.04
+1988-10-21,32.38,32.50,32.13,32.25,4926400,1.05
+1988-10-20,32.38,32.50,32.13,32.38,1520000,1.05
+1988-10-19,32.63,32.75,31.75,32.38,2257600,1.05
+1988-10-18,33.13,33.13,32.50,32.63,1856000,1.06
+1988-10-17,33.13,33.13,32.88,32.88,657600,1.07
+1988-10-14,32.75,33.25,32.75,33.00,1534400,1.07
+1988-10-13,32.50,33.00,32.38,32.88,2241600,1.07
+1988-10-12,33.88,33.88,32.63,32.75,2472000,1.07
+1988-10-11,33.75,34.00,33.25,34.00,569600,1.11
+1988-10-10,34.38,34.38,33.88,33.88,934400,1.10
+1988-10-07,34.25,34.38,34.00,34.38,1134400,1.12
+1988-10-06,34.25,34.38,34.00,34.25,436800,1.12
+1988-10-05,34.13,34.63,33.88,34.50,1272000,1.12
+1988-10-04,33.63,34.13,33.25,33.88,630400,1.10
+1988-10-03,34.00,34.00,33.25,33.50,979200,1.09
+1988-09-30,33.50,34.00,33.38,33.75,1590400,1.10
+1988-09-29,33.75,34.13,33.25,33.25,1867200,1.08
+1988-09-28,33.75,34.00,33.75,34.00,1300800,1.11
+1988-09-27,33.50,33.88,33.50,33.63,1017600,1.10
+1988-09-26,33.38,33.75,33.13,33.50,721600,1.09
+1988-09-23,32.88,33.75,32.63,33.25,2380800,1.08
+1988-09-22,34.13,34.13,32.88,33.13,1720000,1.08
+1988-09-21,34.63,34.63,34.38,34.38,715200,1.12
+1988-09-20,35.25,35.25,34.63,34.88,1020800,1.14
+1988-09-19,34.88,35.00,34.50,35.00,864000,1.14
+1988-09-16,35.00,35.00,34.75,35.00,1520000,1.14
+1988-09-15,35.00,35.25,34.88,35.13,1403200,1.14
+1988-09-14,34.88,35.25,34.75,35.25,1459200,1.15
+1988-09-13,34.63,34.88,34.63,34.88,1492800,1.14
+1988-09-12,34.88,35.00,34.63,34.75,892800,1.13
+1988-09-09,34.25,34.75,34.00,34.63,1996800,1.13
+1988-09-08,34.00,34.38,34.00,34.38,3121600,1.12
+1988-09-07,34.38,34.50,33.88,34.00,787200,1.11
+1988-09-06,34.00,34.38,34.00,34.25,1870400,1.12
+1988-09-02,33.00,34.00,33.00,34.00,2504000,1.11
+1988-09-01,33.75,33.75,32.88,33.25,2078400,1.08
+1988-08-31,34.25,34.38,33.88,33.88,2272000,1.10
+1988-08-30,33.75,34.25,33.75,34.13,3836800,1.11
+1988-08-29,33.63,34.25,33.63,34.00,2035200,1.11
+1988-08-26,33.38,33.63,33.38,33.50,2724800,1.09
+1988-08-25,33.38,33.38,33.00,33.38,1747200,1.09
+1988-08-24,33.00,33.50,33.00,33.50,1024000,1.09
+1988-08-23,32.88,33.00,32.88,33.00,1736000,1.07
+1988-08-22,33.13,33.13,32.88,32.88,654400,1.07
+1988-08-19,33.00,33.13,32.75,33.13,1070400,1.08
+1988-08-18,32.75,33.13,32.75,32.88,1593600,1.07
+1988-08-17,32.75,33.00,32.63,32.88,2449600,1.07
+1988-08-16,32.00,32.88,31.75,32.63,2884800,1.06
+1988-08-15,32.75,32.88,32.25,32.25,1140800,1.05
+1988-08-12,33.00,33.00,32.50,32.88,1689600,1.07
+1988-08-11,32.75,33.00,32.63,32.88,1206400,1.07
+1988-08-10,33.38,33.38,32.38,32.50,536000,1.06
+1988-08-09,35.00,35.00,33.25,33.50,1574400,1.09
+1988-08-08,35.00,35.25,34.75,34.88,3524800,1.14
+1988-08-05,34.50,35.25,34.50,35.00,3545600,1.14
+1988-08-04,33.13,34.50,33.13,34.50,4064000,1.12
+1988-08-03,32.75,33.25,32.50,33.00,1379200,1.07
+1988-08-02,32.75,33.00,32.25,32.25,1646400,1.05
+1988-08-01,31.87,32.88,31.75,32.75,419200,1.07
+1988-07-29,32.00,33.00,32.00,32.25,2428800,1.04
+1988-07-28,31.00,31.87,31.00,31.87,788800,1.03
+1988-07-27,31.37,31.37,31.00,31.00,1792000,1.00
+1988-07-26,31.75,31.75,31.37,31.37,876800,1.01
+1988-07-25,31.62,31.75,31.25,31.75,347200,1.02
+1988-07-22,31.75,32.00,31.62,31.62,793600,1.02
+1988-07-21,31.87,32.00,31.75,31.75,753600,1.02
+1988-07-20,31.75,31.87,31.37,31.87,843200,1.03
+1988-07-19,31.00,31.75,31.00,31.75,699200,1.02
+1988-07-18,31.37,31.50,30.87,31.00,376000,1.00
+1988-07-15,31.25,31.50,31.12,31.37,1052800,1.01
+1988-07-14,30.75,31.25,30.75,31.25,1745600,1.01
+1988-07-13,30.87,30.87,30.62,30.75,1105600,0.99
+1988-07-12,30.87,31.00,30.50,30.75,836800,0.99
+1988-07-11,30.75,31.00,30.62,30.87,806400,1.00
+1988-07-08,30.75,30.75,30.50,30.50,1569600,0.98
+1988-07-07,30.75,31.12,30.75,30.75,1478400,0.99
+1988-07-06,31.50,31.50,30.75,31.00,3724800,1.00
+1988-07-05,30.75,31.50,30.62,31.50,1035200,1.02
+1988-07-01,31.62,31.87,30.50,31.00,715200,1.00
+1988-06-30,46.50,47.88,46.50,47.50,1144000,1.02
+1988-06-29,46.00,46.63,45.75,46.50,2224000,1.00
+1988-06-28,45.75,46.13,45.38,45.75,1084800,0.98
+1988-06-27,46.63,47.00,46.00,46.00,2243200,0.99
+1988-06-24,46.63,47.75,46.63,47.00,5670400,1.01
+1988-06-23,46.50,46.50,46.25,46.38,2372800,1.00
+1988-06-22,45.25,46.50,45.00,46.25,3336000,0.99
+1988-06-21,44.75,45.25,44.38,45.13,1464000,0.97
+1988-06-20,45.25,45.25,44.50,44.75,969600,0.96
+1988-06-17,46.25,46.25,45.50,45.50,3107200,0.98
+1988-06-16,46.38,46.38,45.25,46.00,1292800,0.99
+1988-06-15,46.63,46.63,46.13,46.38,1920000,1.00
+1988-06-14,46.25,47.25,46.25,46.88,2291200,1.01
+1988-06-13,45.63,46.38,45.63,46.00,2184000,0.99
+1988-06-10,44.75,46.00,44.63,45.63,1252800,0.98
+1988-06-09,44.50,45.13,44.50,44.75,2443200,0.96
+1988-06-08,43.00,44.75,43.00,44.75,3222400,0.96
+1988-06-07,43.50,43.75,43.00,43.00,596800,0.92
+1988-06-06,43.50,43.63,43.38,43.50,1996800,0.93
+1988-06-03,42.88,43.38,42.88,43.38,1859200,0.93
+1988-06-02,43.13,43.13,42.75,42.88,1027200,0.92
+1988-06-01,42.25,43.25,42.25,43.13,3595200,0.93
+1988-05-31,41.75,42.25,41.75,42.25,3628800,0.91
+1988-05-27,41.63,41.63,41.38,41.50,956800,0.89
+1988-05-26,41.38,41.63,41.38,41.50,3369600,0.89
+1988-05-25,41.00,41.50,41.00,41.38,2190400,0.89
+1988-05-24,40.75,41.00,40.63,41.00,1411200,0.88
+1988-05-23,41.00,41.13,40.75,41.00,1771200,0.88
+1988-05-20,41.50,41.50,40.75,41.00,1516800,0.88
+1988-05-19,41.25,41.75,41.00,41.75,984000,0.90
+1988-05-18,41.50,41.50,41.25,41.38,880000,0.89
+1988-05-17,41.75,41.88,41.38,41.38,443200,0.89
+1988-05-16,42.00,42.13,41.63,41.75,1379200,0.90
+1988-05-13,41.38,42.25,41.38,42.25,515200,0.91
+1988-05-12,41.50,41.75,41.38,41.38,323200,0.89
+1988-05-11,42.25,42.25,41.50,41.75,662400,0.90
+1988-05-10,42.38,42.50,42.00,42.25,1201600,0.91
+1988-05-09,41.75,42.25,41.63,42.13,1201600,0.91
+1988-05-06,41.38,42.00,41.38,41.88,595200,0.90
+1988-05-05,41.75,41.75,41.25,41.25,644800,0.89
+1988-05-04,42.00,42.13,41.75,41.75,955200,0.90
+1988-05-03,41.50,42.13,41.50,42.13,496000,0.91
+1988-05-02,41.13,41.75,41.00,41.25,342400,0.89
+1988-04-29,41.88,41.88,41.50,41.63,4115200,0.88
+1988-04-28,41.88,42.13,41.88,42.13,265600,0.89
+1988-04-27,42.00,42.00,41.88,41.88,532800,0.89
+1988-04-26,41.50,42.13,41.50,42.00,534400,0.89
+1988-04-25,41.38,42.00,41.38,42.00,1916800,0.89
+1988-04-22,41.25,41.50,41.13,41.50,1028800,0.88
+1988-04-21,42.00,42.00,41.00,41.25,926400,0.88
+1988-04-20,41.25,41.75,41.25,41.25,1286400,0.88
+1988-04-19,41.75,42.13,41.50,41.50,2294400,0.88
+1988-04-18,41.88,41.88,41.50,41.75,854400,0.89
+1988-04-15,41.38,42.25,41.25,42.25,764800,0.90
+1988-04-14,43.13,43.25,41.75,41.75,1057600,0.89
+1988-04-13,43.38,43.50,43.25,43.38,265600,0.92
+1988-04-12,43.25,43.50,43.00,43.38,1838400,0.92
+1988-04-11,43.50,43.63,43.00,43.50,760000,0.92
+1988-04-08,43.13,43.63,42.88,43.50,1219200,0.92
+1988-04-07,43.25,43.50,43.13,43.25,1254400,0.92
+1988-04-06,41.88,43.25,41.63,43.25,2574400,0.92
+1988-04-05,41.00,42.00,41.00,42.00,1662400,0.89
+1988-04-04,42.00,42.13,41.00,41.25,772800,0.88
+1988-03-31,42.25,42.38,42.00,42.25,491200,0.90
+1988-03-30,43.38,43.38,42.50,42.50,244800,0.90
+1988-03-29,43.50,43.50,43.25,43.38,936000,0.92
+1988-03-28,44.00,44.00,43.63,43.63,784000,0.93
+1988-03-25,44.38,44.63,44.25,44.38,875200,0.94
+1988-03-24,44.75,44.75,44.25,44.38,3172800,0.94
+1988-03-23,42.88,44.25,42.75,44.00,1584000,0.93
+1988-03-22,42.25,42.63,42.25,42.63,577600,0.91
+1988-03-21,43.13,43.13,42.38,42.38,841600,0.90
+1988-03-18,43.00,43.50,42.75,43.38,1484800,0.92
+1988-03-17,42.25,43.00,42.13,42.88,376000,0.91
+1988-03-16,42.50,42.50,42.13,42.38,523200,0.90
+1988-03-15,42.50,42.50,42.00,42.25,619200,0.90
+1988-03-14,42.13,42.75,42.13,42.38,649600,0.90
+1988-03-11,42.38,42.38,41.25,41.88,902400,0.89
+1988-03-10,43.38,43.38,42.25,42.38,748800,0.90
+1988-03-09,44.00,44.00,43.25,43.63,2020800,0.93
+1988-03-08,43.75,44.00,43.63,44.00,2740800,0.93
+1988-03-07,43.63,43.75,43.50,43.50,1574400,0.92
+1988-03-04,43.50,43.75,43.25,43.75,2636800,0.93
+1988-03-03,43.00,43.25,42.25,43.13,4076800,0.92
+1988-03-02,44.13,44.13,42.75,43.00,1652800,0.91
+1988-03-01,44.75,45.00,43.50,43.88,2356800,0.93
+1988-02-29,44.63,44.63,44.38,44.50,433600,0.94
+1988-02-26,43.75,44.63,43.75,44.50,590400,0.94
+1988-02-25,43.25,44.50,43.25,43.75,966400,0.93
+1988-02-24,43.25,43.38,43.13,43.25,3456000,0.92
+1988-02-23,42.75,43.63,42.50,43.25,3465600,0.92
+1988-02-22,42.38,43.00,42.00,42.75,2641600,0.91
+1988-02-19,42.00,42.50,41.75,42.50,1489600,0.90
+1988-02-18,42.50,42.75,41.88,41.88,1024000,0.89
+1988-02-17,43.38,43.50,42.25,42.25,654400,0.90
+1988-02-16,44.13,44.13,43.38,43.50,211200,0.92
+1988-02-12,44.25,44.75,43.75,44.00,1800000,0.93
+1988-02-11,44.88,45.00,44.00,44.13,2596800,0.94
+1988-02-10,44.00,45.25,44.00,45.00,2016000,0.96
+1988-02-09,43.88,44.00,43.75,44.00,856000,0.93
+1988-02-08,43.50,44.00,43.13,44.00,2464000,0.93
+1988-02-05,42.63,43.75,42.63,43.75,1732800,0.93
+1988-02-04,41.50,42.88,41.50,42.63,1806400,0.91
+1988-02-03,41.63,42.25,41.13,41.50,5075200,0.88
+1988-02-02,41.50,41.63,41.13,41.63,8180800,0.88
+1988-02-01,41.25,41.63,41.00,41.50,5260800,0.88
+1988-01-29,41.50,41.75,41.38,41.75,2692800,0.88
+1988-01-28,41.50,41.88,41.25,41.75,4752000,0.88
+1988-01-27,42.50,43.00,41.25,41.50,1238400,0.87
+1988-01-26,42.00,42.25,41.75,41.88,424000,0.88
+1988-01-25,40.63,42.75,40.63,42.25,721600,0.89
+1988-01-22,39.50,40.75,39.50,40.50,8104000,0.85
+1988-01-21,39.75,39.75,39.25,39.38,974400,0.83
+1988-01-20,39.88,40.00,39.63,40.00,1502400,0.84
+1988-01-19,38.88,40.50,38.75,39.75,3313600,0.83
+1988-01-18,39.25,39.38,38.50,38.88,1076800,0.82
+1988-01-15,39.00,40.25,39.00,39.50,683200,0.83
+1988-01-14,37.50,38.75,37.50,38.75,2060800,0.81
+1988-01-13,38.13,38.38,37.25,37.75,424000,0.79
+1988-01-12,37.63,38.13,36.88,38.13,940800,0.80
+1988-01-11,37.13,38.00,36.75,37.88,1358400,0.80
+1988-01-08,40.00,40.13,37.25,37.25,667200,0.78
+1988-01-07,39.50,40.25,39.25,40.25,1312000,0.85
+1988-01-06,39.13,40.63,38.75,40.25,1907200,0.85
+1988-01-05,39.25,40.00,39.25,39.25,1046400,0.82
+1988-01-04,37.50,39.50,37.50,39.00,710400,0.82
+1987-12-31,38.00,38.25,37.00,37.00,700800,0.78
+1987-12-30,37.38,38.38,37.38,37.75,1819200,0.79
+1987-12-29,38.00,38.25,37.88,37.88,140800,0.80
+1987-12-28,38.13,38.50,37.75,38.13,235200,0.80
+1987-12-24,39.38,39.38,38.00,38.88,1302400,0.82
+1987-12-23,39.75,39.75,38.75,39.25,1916800,0.82
+1987-12-22,38.88,39.50,38.50,39.50,350400,0.83
+1987-12-21,38.63,39.00,38.50,38.75,1161600,0.81
+1987-12-18,39.00,39.00,38.00,38.63,2382400,0.81
+1987-12-17,38.00,38.75,37.50,37.50,1886400,0.79
+1987-12-16,36.75,38.00,36.75,38.00,374400,0.80
+1987-12-15,36.75,38.00,36.50,37.00,585600,0.78
+1987-12-14,36.25,37.00,36.25,37.00,947200,0.78
+1987-12-11,37.50,37.50,36.75,37.00,505600,0.78
+1987-12-10,37.00,37.25,36.75,37.25,537600,0.78
+1987-12-09,37.00,37.50,37.00,37.25,1124800,0.78
+1987-12-08,35.63,37.25,35.63,37.25,619200,0.78
+1987-12-07,34.75,35.88,34.75,35.88,1132800,0.75
+1987-12-04,35.00,35.25,33.75,34.50,1124800,0.72
+1987-12-03,36.75,36.75,35.00,35.25,1268800,0.74
+1987-12-02,36.50,37.00,36.50,37.00,1569600,0.78
+1987-12-01,36.00,37.00,36.00,36.75,779200,0.77
+1987-11-30,37.00,37.00,35.25,35.75,2046400,0.75
+1987-11-27,38.25,38.25,37.25,37.25,956800,0.78
+1987-11-25,37.50,38.00,37.50,38.00,355200,0.80
+1987-11-24,37.00,37.75,37.00,37.75,844800,0.79
+1987-11-23,36.00,37.00,35.75,37.00,515200,0.78
+1987-11-20,35.88,35.88,35.50,35.75,595200,0.75
+1987-11-19,35.75,36.25,35.50,35.88,169600,0.75
+1987-11-18,35.38,35.50,35.13,35.50,2041600,0.75
+1987-11-17,35.25,35.38,35.00,35.25,1014400,0.74
+1987-11-16,35.25,35.63,35.25,35.38,428800,0.74
+1987-11-13,36.00,36.00,35.25,35.25,832000,0.74
+1987-11-12,34.63,36.00,34.63,36.00,3529600,0.76
+1987-11-11,34.88,35.13,34.75,34.88,427200,0.73
+1987-11-10,35.13,35.25,34.00,34.63,1536000,0.73
+1987-11-09,36.25,36.25,35.25,35.50,846400,0.75
+1987-11-06,36.50,37.25,36.00,36.25,1763200,0.76
+1987-11-05,35.50,36.50,35.50,36.50,2089600,0.77
+1987-11-04,35.13,36.00,35.13,36.00,961600,0.76
+1987-11-03,35.25,35.50,34.75,35.38,3600000,0.74
+1987-11-02,35.50,36.50,35.25,36.00,3542400,0.76
+1987-10-30,36.00,37.25,36.00,36.00,601600,0.75
+1987-10-29,33.50,35.00,33.50,35.00,270400,0.73
+1987-10-28,33.75,34.00,32.75,33.50,1334400,0.69
+1987-10-27,33.75,34.75,33.00,33.75,1828800,0.70
+1987-10-26,36.75,36.75,31.75,31.75,688000,0.66
+1987-10-23,38.88,38.88,37.00,37.25,2395200,0.77
+1987-10-22,39.25,40.25,37.38,39.50,1892800,0.82
+1987-10-21,34.50,39.50,34.50,39.50,1307200,0.82
+1987-10-20,38.63,39.75,33.00,34.25,2089600,0.71
+1987-10-19,44.00,44.00,37.75,38.75,6374400,0.80
+1987-10-16,44.25,44.25,42.38,44.25,2440000,0.92
+1987-10-15,44.50,44.63,43.50,44.38,1684800,0.92
+1987-10-14,46.25,46.25,45.25,45.25,1297600,0.94
+1987-10-13,45.25,46.75,45.13,46.50,409600,0.96
+1987-10-12,44.75,45.25,44.50,45.00,432000,0.93
+1987-10-09,44.75,45.25,44.63,44.75,467200,0.93
+1987-10-08,45.75,46.00,44.75,44.88,851200,0.93
+1987-10-07,46.00,46.25,45.63,46.00,817600,0.95
+1987-10-06,46.50,46.88,45.00,45.25,788800,0.94
+1987-10-05,47.00,47.00,46.50,46.50,659200,0.96
+1987-10-02,47.25,47.50,46.50,46.75,513600,0.97
+1987-10-01,46.63,47.13,46.50,47.13,475200,0.98
+1987-09-30,46.50,46.63,45.63,46.63,5248000,0.97
+1987-09-29,46.88,46.88,46.50,46.63,1406400,0.97
+1987-09-28,45.50,47.00,45.50,46.50,1958400,0.96
+1987-09-25,45.50,45.50,45.00,45.25,2065600,0.94
+1987-09-24,45.75,46.00,45.63,45.63,1974400,0.95
+1987-09-23,46.25,46.25,45.63,46.00,3409600,0.95
+1987-09-22,45.50,46.50,44.75,46.25,2012800,0.96
+1987-09-21,45.25,45.75,45.25,45.25,3131200,0.94
+1987-09-18,46.00,46.25,45.50,45.50,782400,0.94
+1987-09-17,46.25,46.25,46.13,46.25,1302400,0.96
+1987-09-16,46.00,46.25,46.00,46.13,1228800,0.96
+1987-09-15,46.25,46.25,45.75,46.25,1886400,0.96
+1987-09-14,46.13,46.25,45.75,46.25,764800,0.96
+1987-09-11,46.00,46.50,46.00,46.13,467200,0.96
+1987-09-10,46.13,46.25,46.00,46.00,4708800,0.95
+1987-09-09,46.00,46.38,45.88,46.13,851200,0.96
+1987-09-08,45.88,46.25,45.75,46.00,1681600,0.95
+1987-09-04,45.63,46.00,45.50,45.88,1468800,0.95
+1987-09-03,45.25,45.50,45.00,45.38,2219200,0.94
+1987-09-02,44.50,44.63,43.50,44.63,1355200,0.93
+1987-09-01,46.00,46.75,44.75,44.75,1288000,0.93
+1987-08-31,45.00,45.50,44.25,45.50,1348800,0.94
+1987-08-28,46.00,46.00,44.50,44.75,1105600,0.93
+1987-08-27,46.88,46.88,45.50,46.25,1489600,0.96
+1987-08-26,47.50,47.50,46.50,47.00,304000,0.97
+1987-08-25,47.25,47.75,47.13,47.50,1297600,0.99
+1987-08-24,47.75,47.75,46.50,47.00,539200,0.97
+1987-08-21,47.63,47.88,47.13,47.75,1497600,0.99
+1987-08-20,47.63,47.88,47.00,47.63,1288000,0.99
+1987-08-19,47.25,47.75,47.00,47.63,1214400,0.99
+1987-08-18,47.75,47.88,46.75,47.25,2376000,0.98
+1987-08-17,47.00,48.00,47.00,48.00,1512000,1.00
+1987-08-14,47.00,47.00,46.63,46.88,993600,0.97
+1987-08-13,46.25,47.50,46.13,47.00,1024000,0.97
+1987-08-12,45.25,46.50,44.75,46.00,2236800,0.95
+1987-08-11,44.25,45.50,44.25,45.00,6793600,0.93
+1987-08-10,43.25,44.63,43.25,44.63,1993600,0.93
+1987-08-07,44.00,44.00,42.75,42.75,1876800,0.89
+1987-08-06,41.50,43.50,41.38,43.13,1660800,0.89
+1987-08-05,41.13,42.00,40.88,41.63,700800,0.86
+1987-08-04,40.50,41.13,40.50,40.88,1648000,0.85
+1987-08-03,40.25,41.63,40.25,40.25,1758400,0.83
+1987-07-31,42.88,43.25,42.13,42.13,820800,0.86
+1987-07-30,42.50,43.13,42.25,43.13,1676800,0.88
+1987-07-29,42.88,42.88,42.00,42.25,1334400,0.87
+1987-07-28,43.25,43.25,42.25,42.63,705600,0.87
+1987-07-27,42.50,43.25,42.50,43.25,1180800,0.89
+1987-07-24,43.25,43.38,42.50,42.75,4576000,0.88
+1987-07-23,42.88,43.25,42.88,43.25,364800,0.89
+1987-07-22,42.50,42.63,42.25,42.63,595200,0.87
+1987-07-21,42.75,43.50,42.13,42.13,638400,0.86
+1987-07-20,42.63,42.75,42.38,42.75,923200,0.88
+1987-07-17,43.00,43.00,42.25,42.88,566400,0.88
+1987-07-16,43.25,43.25,42.75,42.75,1089600,0.88
+1987-07-15,42.00,42.50,41.88,42.50,897600,0.87
+1987-07-14,41.38,42.00,41.13,42.00,1430400,0.86
+1987-07-13,42.00,42.00,41.13,41.38,657600,0.85
+1987-07-10,42.38,42.75,42.25,42.25,643200,0.87
+1987-07-09,42.38,42.63,42.38,42.38,854400,0.87
+1987-07-08,42.38,42.63,42.25,42.38,1163200,0.87
+1987-07-07,41.25,42.25,41.25,42.25,1017600,0.87
+1987-07-06,42.38,42.38,40.75,41.00,955200,0.84
+1987-07-02,42.25,42.63,42.00,42.25,355200,0.87
+1987-07-01,42.63,42.63,41.75,42.13,587200,0.86
+1987-06-30,43.38,43.75,42.38,42.50,1156800,0.87
+1987-06-29,43.38,43.63,43.25,43.50,1401600,0.89
+1987-06-26,43.25,43.38,43.13,43.13,577600,0.88
+1987-06-25,43.00,44.00,43.00,43.38,1158400,0.89
+1987-06-24,43.88,43.88,42.75,42.75,700800,0.88
+1987-06-23,44.75,44.75,43.38,43.88,1048000,0.90
+1987-06-22,44.63,44.88,44.25,44.50,769600,0.91
+1987-06-19,45.00,45.00,44.50,44.75,1617600,0.92
+1987-06-18,44.50,44.63,44.25,44.50,1876800,0.91
+1987-06-17,44.38,44.75,44.13,44.50,393600,0.91
+1987-06-16,43.50,44.38,43.25,44.25,763200,0.91
+1987-06-15,43.88,44.63,43.25,43.63,1464000,0.90
+1987-06-12,43.50,43.88,43.00,43.75,960000,0.90
+1987-06-11,42.63,43.75,42.63,43.38,548800,0.89
+1987-06-10,42.38,43.75,42.13,42.63,614400,0.87
+1987-06-09,42.00,43.00,41.75,42.38,1300800,0.87
+1987-06-08,41.75,42.00,41.13,42.00,500800,0.86
+1987-06-05,42.00,42.25,41.75,41.75,1411200,0.86
+1987-06-04,42.38,42.50,41.88,42.00,1254400,0.86
+1987-06-03,41.00,42.13,40.88,42.13,1651200,0.86
+1987-06-02,40.50,40.88,40.00,40.63,1012800,0.83
+1987-06-01,40.13,40.50,39.88,40.25,1353600,0.83
+1987-05-29,40.00,40.25,39.75,39.88,984000,0.82
+1987-05-28,40.38,40.38,39.75,39.75,1360000,0.82
+1987-05-27,40.00,40.75,39.25,40.00,3072000,0.82
+1987-05-26,39.00,39.50,38.75,39.13,1180800,0.80
+1987-05-22,38.38,39.13,38.38,38.88,529600,0.80
+1987-05-21,38.38,38.63,38.25,38.38,520000,0.79
+1987-05-20,38.38,38.38,38.13,38.13,1521600,0.78
+1987-05-19,39.00,39.00,38.25,38.38,1307200,0.79
+1987-05-18,38.63,39.63,38.50,39.00,1718400,0.80
+1987-05-15,38.38,38.63,38.25,38.63,755200,0.79
+1987-05-14,38.75,39.00,38.25,38.63,1286400,0.79
+1987-05-13,38.25,39.00,38.25,38.63,793600,0.79
+1987-05-12,38.25,38.25,37.75,38.25,985600,0.78
+1987-05-11,38.00,39.38,38.00,38.38,3072000,0.79
+1987-05-08,37.75,38.25,37.50,37.75,580800,0.77
+1987-05-07,37.63,38.00,37.50,37.63,496000,0.77
+1987-05-06,37.75,38.13,37.75,37.75,1569600,0.77
+1987-05-05,37.13,37.63,37.00,37.63,4752000,0.77
+1987-05-04,37.13,37.75,37.13,37.13,3500800,0.76
+1987-05-01,37.50,38.25,37.25,37.25,1588800,0.76
+1987-04-30,37.25,37.75,37.00,37.50,3380800,0.76
+1987-04-29,36.88,37.25,36.75,37.25,683200,0.76
+1987-04-28,36.63,36.88,36.38,36.63,1012800,0.74
+1987-04-27,36.25,36.63,36.00,36.38,1072000,0.74
+1987-04-24,36.50,36.50,36.00,36.00,1483200,0.73
+1987-04-23,36.13,36.50,35.00,36.25,1324800,0.73
+1987-04-22,37.88,38.25,36.25,36.50,894400,0.74
+1987-04-21,37.75,38.00,37.00,38.00,1364800,0.77
+1987-04-20,38.00,38.00,37.50,38.00,899200,0.77
+1987-04-16,36.00,37.25,35.88,37.25,2174400,0.76
+1987-04-15,35.13,35.75,34.75,35.50,1454400,0.72
+1987-04-14,37.25,37.25,33.50,34.50,2118400,0.70
+1987-04-13,38.25,38.63,36.75,37.00,1060800,0.75
+1987-04-10,37.25,37.75,37.13,37.75,1710400,0.77
+1987-04-09,39.50,39.50,37.00,37.00,2387200,0.75
+1987-04-08,40.25,40.25,39.25,39.75,995200,0.81
+1987-04-07,40.63,41.00,40.13,40.38,998400,0.82
+1987-04-06,40.25,40.75,40.25,40.75,908800,0.83
+1987-04-03,39.63,40.50,39.25,40.50,2137600,0.82
+1987-04-02,39.38,40.00,39.38,39.88,2208000,0.81
+1987-04-01,39.25,39.50,38.88,39.50,1715200,0.80
+1987-03-31,38.63,39.75,38.25,39.50,1488000,0.80
+1987-03-30,39.25,39.50,38.38,38.38,2382400,0.78
+1987-03-27,40.88,40.88,39.63,39.88,1038400,0.81
+1987-03-26,40.75,41.00,40.63,40.63,2646400,0.82
+1987-03-25,40.75,40.88,40.50,40.63,2289600,0.82
+1987-03-24,40.63,41.13,40.63,40.75,1340800,0.83
+1987-03-23,41.13,41.38,40.75,40.75,644800,0.83
+1987-03-20,40.00,41.25,40.00,41.00,2006400,0.83
+1987-03-19,39.50,40.00,39.50,39.63,508800,0.80
+1987-03-18,39.88,40.38,39.13,39.75,985600,0.81
+1987-03-17,39.88,40.00,39.63,40.00,960000,0.81
+1987-03-16,40.00,40.13,39.50,40.13,432000,0.81
+1987-03-13,40.50,40.50,39.63,39.88,940800,0.81
+1987-03-12,40.63,40.75,40.13,40.63,561600,0.82
+1987-03-11,41.25,41.25,40.13,40.38,902400,0.82
+1987-03-10,41.00,41.50,41.00,41.50,697600,0.84
+1987-03-09,41.75,42.00,40.75,41.25,566400,0.84
+1987-03-06,41.63,42.00,41.25,41.75,486400,0.85
+1987-03-05,41.63,42.25,41.50,41.63,592000,0.84
+1987-03-04,41.88,41.88,41.00,41.75,1411200,0.85
+1987-03-03,42.00,42.00,41.50,41.63,1268800,0.84
+1987-03-02,41.50,41.88,41.25,41.75,1276800,0.85
+1987-02-27,41.38,41.38,40.38,40.50,393600,0.82
+1987-02-26,41.75,41.75,40.25,41.25,796800,0.84
+1987-02-25,42.25,42.25,41.88,42.00,904000,0.85
+1987-02-24,42.25,42.50,42.00,42.25,1244800,0.86
+1987-02-23,42.25,42.38,41.88,42.25,1742400,0.86
+1987-02-20,41.75,42.25,41.75,42.25,3840000,0.86
+1987-02-19,41.00,42.00,41.00,41.63,1358400,0.84
+1987-02-18,41.00,41.13,40.50,40.63,1507200,0.82
+1987-02-17,40.50,40.88,40.00,40.88,1939200,0.83
+1987-02-13,40.00,40.25,39.75,40.25,2347200,0.82
+1987-02-12,40.50,40.50,39.50,39.88,1105600,0.81
+1987-02-11,40.00,40.75,39.63,40.75,755200,0.83
+1987-02-10,40.00,40.25,39.75,40.00,3283200,0.81
+1987-02-09,41.00,41.00,40.00,40.13,331200,0.81
+1987-02-06,41.00,41.00,40.50,41.00,548800,0.83
+1987-02-05,41.50,41.75,39.75,41.00,1849600,0.83
+1987-02-04,40.75,41.50,40.50,41.25,4156800,0.84
+1987-02-03,40.50,41.00,40.38,40.63,619200,0.82
+1987-02-02,40.50,41.50,40.25,40.50,888000,0.82
+1987-01-30,41.63,41.75,41.00,41.75,443200,0.84
+1987-01-29,41.88,41.88,41.25,41.63,595200,0.83
+1987-01-28,41.88,42.00,41.50,41.63,1881600,0.83
+1987-01-27,40.00,41.50,40.00,41.38,12083200,0.83
+1987-01-26,39.50,40.00,39.00,40.00,1344000,0.80
+1987-01-23,40.75,41.75,38.25,39.25,2204800,0.79
+1987-01-22,40.75,41.38,39.50,40.75,1233600,0.82
+1987-01-21,41.50,42.00,40.50,40.50,868800,0.81
+1987-01-20,41.13,41.38,40.50,41.25,1968000,0.83
+1987-01-19,41.38,41.38,40.25,41.25,681600,0.83
+1987-01-16,42.50,42.50,41.63,41.63,1795200,0.83
+1987-01-15,41.50,42.75,41.00,42.75,1993600,0.86
+1987-01-14,40.13,41.50,40.13,41.50,2156800,0.83
+1987-01-13,40.50,40.75,39.75,40.38,587200,0.81
+1987-01-12,39.88,40.75,39.63,40.75,1603200,0.82
+1987-01-09,39.75,40.00,39.50,39.88,1492800,0.80
+1987-01-08,38.75,39.75,38.63,39.50,974400,0.79
+1987-01-07,37.50,38.63,37.50,38.38,2193600,0.77
+1987-01-06,38.38,38.63,37.00,37.25,955200,0.75
+1987-01-05,38.25,38.50,37.75,38.38,1756800,0.77
+1987-01-02,36.63,37.13,36.63,36.75,331200,0.74
+1986-12-31,37.13,37.13,36.00,36.38,587200,0.73
+1986-12-30,37.38,37.38,36.88,37.00,388800,0.74
+1986-12-29,38.38,38.38,37.50,37.50,2923200,0.75
+1986-12-26,38.50,38.50,38.00,38.25,97600,0.77
+1986-12-24,38.00,38.75,38.00,38.50,1771200,0.77
+1986-12-23,39.63,39.63,37.50,37.88,3678400,0.76
+1986-12-22,38.75,39.63,38.75,39.63,1883200,0.79
+1986-12-19,38.25,39.00,38.00,38.75,2704000,0.78
+1986-12-18,38.50,39.00,37.75,38.50,1489600,0.77
+1986-12-17,39.75,39.75,38.50,38.50,1172800,0.77
+1986-12-16,39.13,40.00,38.88,40.00,1689600,0.80
+1986-12-15,38.38,39.38,37.88,39.38,3038400,0.79
+1986-12-12,38.00,38.50,38.00,38.38,1710400,0.77
+1986-12-11,38.75,38.75,38.00,38.25,1091200,0.77
+1986-12-10,38.63,39.00,38.00,39.00,1489600,0.78
+1986-12-09,39.38,39.50,38.63,38.88,1281600,0.78
+1986-12-08,39.38,39.88,39.00,39.63,702400,0.79
+1986-12-05,39.88,40.13,39.25,39.50,1713600,0.79
+1986-12-04,39.75,40.13,39.25,39.75,1523200,0.80
+1986-12-03,39.50,40.13,39.50,40.00,1022400,0.80
+1986-12-02,39.00,40.38,38.88,39.50,2352000,0.79
+1986-12-01,38.63,39.00,38.00,39.00,849600,0.78
+1986-11-28,38.13,38.88,38.00,38.88,467200,0.78
+1986-11-26,39.00,39.50,38.50,38.50,438400,0.77
+1986-11-25,38.25,39.50,38.00,39.25,1137600,0.79
+1986-11-24,38.50,38.88,38.00,38.50,956800,0.77
+1986-11-21,37.00,38.75,37.00,38.75,1204800,0.78
+1986-11-20,36.50,37.13,36.13,37.13,1708800,0.74
+1986-11-19,36.38,36.38,35.88,36.00,849600,0.72
+1986-11-18,38.25,38.25,35.13,36.00,1214400,0.72
+1986-11-17,37.75,38.63,37.50,38.00,388800,0.76
+1986-11-14,37.88,37.88,37.63,37.88,283200,0.76
+1986-11-13,39.00,39.38,37.75,37.75,1912000,0.76
+1986-11-12,38.00,39.00,37.75,39.00,2430400,0.78
+1986-11-11,38.00,38.13,37.75,38.00,273600,0.76
+1986-11-10,37.75,38.00,37.25,38.00,438400,0.76
+1986-11-07,37.63,38.00,37.50,38.00,894400,0.76
+1986-11-06,37.25,37.50,37.25,37.50,3091200,0.75
+1986-11-05,37.13,37.75,37.13,37.50,1000000,0.75
+1986-11-04,36.38,37.38,36.00,37.38,3064000,0.75
+1986-11-03,36.50,36.75,36.00,36.50,556800,0.73
+1986-10-31,36.50,36.75,36.50,36.63,1488000,0.73
+1986-10-30,37.00,37.00,36.50,36.63,1441600,0.73
+1986-10-29,36.25,37.13,36.25,36.75,1459200,0.73
+1986-10-28,35.13,36.50,35.13,36.13,792000,0.72
+1986-10-27,35.38,35.63,35.00,35.25,452800,0.70
+1986-10-24,35.00,35.63,35.00,35.63,964800,0.71
+1986-10-23,34.75,35.25,34.75,35.00,4412800,0.69
+1986-10-22,34.75,34.75,34.50,34.50,4100800,0.68
+1986-10-21,34.50,34.75,34.00,34.75,1728000,0.69
+1986-10-20,35.50,35.50,34.25,34.25,889600,0.68
+1986-10-17,35.50,35.75,34.63,35.25,1427200,0.70
+1986-10-16,35.38,35.75,35.25,35.50,4252800,0.70
+1986-10-15,34.38,34.75,34.13,34.75,4713600,0.69
+1986-10-14,34.88,34.88,34.38,34.38,2233600,0.68
+1986-10-13,34.63,35.00,34.50,34.88,1120000,0.69
+1986-10-10,35.00,35.00,34.63,34.75,572800,0.69
+1986-10-09,34.13,35.13,34.13,35.00,1955200,0.69
+1986-10-08,34.75,34.88,34.00,34.38,854400,0.68
+1986-10-07,35.13,35.13,33.75,34.75,5814400,0.69
+1986-10-06,35.38,35.38,35.00,35.13,4080000,0.70
+1986-10-03,35.50,35.75,35.13,35.63,548800,0.71
+1986-10-02,36.00,36.00,35.25,35.38,409600,0.70
+1986-10-01,36.38,36.75,36.25,36.25,480000,0.72
+1986-09-30,36.25,36.63,35.88,36.50,4772800,0.72
+1986-09-29,36.63,36.75,36.38,36.50,4108800,0.72
+1986-09-26,36.63,37.25,36.63,36.63,817600,0.73
+1986-09-25,37.00,37.00,36.13,36.63,769600,0.73
+1986-09-24,37.00,37.13,36.88,37.00,548800,0.73
+1986-09-23,37.00,37.25,36.63,37.00,1056000,0.73
+1986-09-22,36.75,37.25,36.38,37.25,740800,0.74
+1986-09-19,35.75,37.25,35.63,37.00,1305600,0.73
+1986-09-18,35.75,35.88,35.25,35.38,2612800,0.70
+1986-09-17,35.13,35.63,35.00,35.38,2363200,0.70
+1986-09-16,34.88,35.38,34.50,35.00,1624000,0.69
+1986-09-15,34.88,35.13,34.50,35.00,1302400,0.69
+1986-09-12,36.00,36.00,34.13,34.50,2704000,0.68
+1986-09-11,39.00,39.00,35.75,35.75,2241600,0.71
+1986-09-10,39.75,39.75,39.00,39.25,1888000,0.78
+1986-09-09,39.63,40.25,39.63,39.75,1816000,0.79
+1986-09-08,40.25,40.50,39.25,39.88,883200,0.79
+1986-09-05,41.13,41.38,40.50,40.50,4528000,0.80
+1986-09-04,39.63,41.25,39.50,41.13,1867200,0.81
+1986-09-03,39.50,39.75,39.00,39.75,1176000,0.79
+1986-09-02,40.00,40.00,39.25,39.25,1075200,0.78
+1986-08-29,39.75,40.00,39.50,39.50,734400,0.78
+1986-08-28,39.88,40.13,39.75,40.00,955200,0.79
+1986-08-27,40.25,40.25,40.00,40.13,1700800,0.79
+1986-08-26,40.00,40.25,40.00,40.13,1211200,0.79
+1986-08-25,40.00,40.13,38.88,39.88,712000,0.79
+1986-08-22,38.75,40.00,38.75,40.00,1569600,0.79
+1986-08-21,38.75,39.00,38.50,38.63,580800,0.77
+1986-08-20,38.13,38.88,38.13,38.50,705600,0.76
+1986-08-19,39.00,39.00,37.75,38.38,928000,0.76
+1986-08-18,39.50,39.50,39.00,39.00,302400,0.77
+1986-08-15,39.50,39.50,39.25,39.50,568000,0.78
+1986-08-14,38.88,39.50,38.75,39.50,696000,0.78
+1986-08-13,37.00,38.75,37.00,38.75,995200,0.77
+1986-08-12,37.88,38.13,37.50,37.63,1228800,0.75
+1986-08-11,38.00,38.25,37.75,37.88,558400,0.75
+1986-08-08,38.13,38.38,37.75,38.00,2212800,0.75
+1986-08-07,38.38,38.75,38.13,38.25,892800,0.76
+1986-08-06,38.25,38.63,38.13,38.13,1024000,0.76
+1986-08-05,38.25,38.25,37.75,38.00,1110400,0.75
+1986-08-04,38.00,38.25,37.75,38.00,24720000,0.75
+1986-08-01,38.38,38.75,38.25,38.25,907200,0.75
+1986-07-31,38.50,38.50,38.13,38.38,460800,0.75
+1986-07-30,38.50,38.50,38.00,38.25,1123200,0.75
+1986-07-29,38.38,38.63,38.25,38.63,1454400,0.76
+1986-07-28,38.88,39.25,38.25,38.50,2236800,0.75
+1986-07-25,38.38,39.00,38.13,38.88,1190400,0.76
+1986-07-24,38.00,38.63,38.00,38.13,2315200,0.75
+1986-07-23,39.00,39.13,37.75,37.75,4507200,0.74
+1986-07-22,38.75,39.25,38.63,38.88,4652800,0.76
+1986-07-21,37.88,38.63,37.88,38.63,969600,0.76
+1986-07-18,38.13,38.25,37.75,38.00,1545600,0.74
+1986-07-17,37.75,39.00,37.75,38.13,859200,0.75
+1986-07-16,37.25,37.50,37.00,37.13,4363200,0.73
+1986-07-15,38.63,38.75,37.13,37.25,5145600,0.73
+1986-07-14,38.88,38.88,38.50,38.50,854400,0.75
+1986-07-11,38.50,39.25,38.50,39.13,937600,0.77
+1986-07-10,38.38,38.50,38.00,38.50,1737600,0.75
+1986-07-09,38.25,38.50,38.00,38.13,4459200,0.75
+1986-07-08,38.50,38.50,37.38,38.13,4464000,0.75
+1986-07-07,39.63,39.63,38.50,38.75,700800,0.76
+1986-07-03,39.50,39.75,39.38,39.50,1017600,0.77
+1986-07-02,39.75,40.00,39.63,39.88,1094400,0.78
+1986-07-01,40.50,40.50,39.63,40.00,8579200,0.78
+1986-06-30,37.50,38.00,37.00,37.63,4684800,0.74
+1986-06-27,37.13,37.50,36.88,37.50,902400,0.73
+1986-06-26,36.75,37.00,36.50,36.88,379200,0.72
+1986-06-25,36.75,37.13,36.75,36.75,1403200,0.72
+1986-06-24,36.50,36.75,36.25,36.75,4763200,0.72
+1986-06-23,36.50,36.88,36.25,36.75,4686400,0.72
+1986-06-20,36.38,36.50,35.75,36.50,908800,0.71
+1986-06-19,37.00,37.25,36.25,36.25,772800,0.71
+1986-06-18,36.25,37.13,36.13,37.00,385600,0.72
+1986-06-17,37.50,37.75,36.00,36.25,822400,0.71
+1986-06-16,36.88,37.50,36.50,37.50,1297600,0.73
+1986-06-13,36.13,36.75,36.00,36.63,1393600,0.72
+1986-06-12,36.38,36.75,36.13,36.50,587200,0.71
+1986-06-11,36.50,36.75,36.13,36.63,484800,0.72
+1986-06-10,37.00,37.00,36.25,36.50,1070400,0.71
+1986-06-09,37.75,37.88,37.25,37.25,892800,0.73
+1986-06-06,37.00,37.75,36.75,37.75,595200,0.74
+1986-06-05,37.00,37.25,36.75,37.25,1360000,0.73
+1986-06-04,37.88,37.88,36.50,36.75,793600,0.72
+1986-06-03,37.63,37.88,37.50,37.75,777600,0.74
+1986-06-02,38.00,38.25,37.50,37.50,2152000,0.73
+1986-05-30,38.25,38.25,37.63,37.75,1142400,0.74
+1986-05-29,39.00,39.00,38.00,39.00,860800,0.76
+1986-05-28,38.75,39.00,38.25,39.00,1017600,0.76
+1986-05-27,37.75,38.75,37.63,38.25,985600,0.75
+1986-05-23,37.50,38.25,37.25,37.75,918400,0.74
+1986-05-22,36.25,37.00,36.25,37.00,472000,0.72
+1986-05-21,36.75,36.88,36.25,36.25,500800,0.71
+1986-05-20,35.75,37.00,35.50,37.00,1176000,0.72
+1986-05-19,35.25,35.75,35.00,35.75,1096000,0.70
+1986-05-16,35.00,35.00,34.63,35.00,592000,0.69
+1986-05-15,35.38,35.38,34.75,35.00,1632000,0.69
+1986-05-14,34.88,35.38,34.75,35.25,1032000,0.69
+1986-05-13,34.63,34.88,34.50,34.88,1364800,0.68
+1986-05-12,35.00,35.00,34.50,34.75,854400,0.68
+1986-05-09,34.88,34.88,34.13,34.63,1214400,0.68
+1986-05-08,35.13,35.13,34.38,34.50,4176000,0.68
+1986-05-07,34.75,35.00,34.38,35.00,537600,0.69
+1986-05-06,35.63,35.63,34.50,35.00,864000,0.69
+1986-05-05,35.50,36.25,35.50,35.50,374400,0.69
+1986-05-02,37.00,37.13,36.00,36.13,691200,0.70
+1986-05-01,37.38,37.63,37.00,37.13,398400,0.72
+1986-04-30,37.75,38.00,37.38,37.63,4912000,0.73
+1986-04-29,38.00,38.13,37.25,37.50,4742400,0.72
+1986-04-28,38.25,38.25,37.88,37.88,758400,0.73
+1986-04-25,38.00,38.50,37.63,38.00,2707200,0.73
+1986-04-24,38.00,38.63,37.75,38.13,964800,0.74
+1986-04-23,38.00,38.50,37.75,38.25,5150400,0.74
+1986-04-22,37.38,38.50,37.38,37.88,5646400,0.73
+1986-04-21,37.00,37.50,36.88,37.50,1556800,0.72
+1986-04-18,37.00,37.50,36.88,37.13,1624000,0.72
+1986-04-17,37.00,37.25,36.75,37.25,1254400,0.72
+1986-04-16,36.75,37.00,36.25,36.50,4497600,0.71
+1986-04-15,37.25,37.25,36.50,36.50,5107200,0.71
+1986-04-14,36.75,36.88,36.63,36.75,462400,0.71
+1986-04-11,36.13,37.13,36.00,36.88,2073600,0.71
+1986-04-10,35.88,36.50,35.75,36.13,307200,0.70
+1986-04-09,36.63,36.88,33.00,35.75,4249600,0.69
+1986-04-08,36.25,36.75,35.75,36.75,4368000,0.71
+1986-04-07,36.50,36.63,36.38,36.50,1124800,0.71
+1986-04-04,36.50,36.75,36.50,36.50,1004800,0.71
+1986-04-03,36.38,36.88,36.38,36.50,979200,0.71
+1986-04-02,36.38,36.63,36.25,36.38,5300800,0.70
+1986-04-01,37.00,37.00,36.25,36.50,5444800,0.71
+1986-03-31,36.00,36.88,35.75,36.88,1403200,0.71
+1986-03-27,36.25,36.75,36.00,36.38,2241600,0.70
+1986-03-26,36.00,36.75,35.13,36.13,1638400,0.70
+1986-03-25,36.25,36.50,35.75,35.75,4825600,0.69
+1986-03-24,36.50,36.75,36.25,36.25,5152000,0.70
+1986-03-21,36.75,36.88,36.00,36.50,2084800,0.71
+1986-03-20,36.38,36.75,36.25,36.75,3088000,0.71
+1986-03-19,36.88,36.88,36.38,36.63,1939200,0.71
+1986-03-18,36.00,37.00,36.00,36.88,1276800,0.71
+1986-03-17,36.88,36.88,36.00,36.00,1638400,0.70
+1986-03-14,37.63,37.63,36.25,37.13,3412800,0.72
+1986-03-13,37.75,37.75,37.25,37.63,2756800,0.73
+1986-03-12,37.00,38.00,36.75,37.50,3304000,0.72
+1986-03-11,36.00,37.75,36.00,36.75,4555200,0.71
+1986-03-10,34.13,35.25,34.13,35.25,4046400,0.68
+1986-03-07,34.38,34.63,34.13,34.13,2128000,0.66
+1986-03-06,33.38,34.38,33.38,34.13,3014400,0.66
+1986-03-05,33.88,34.00,33.00,33.13,3859200,0.64
+1986-03-04,33.50,35.00,33.13,34.13,4931200,0.66
+1986-03-03,33.00,33.38,32.50,33.38,5219200,0.65
+1986-02-28,33.00,33.00,31.75,32.50,14236800,0.63
+1986-02-27,32.00,33.50,31.87,33.13,4446400,0.64
+1986-02-26,33.00,33.25,31.75,32.25,1425600,0.62
+1986-02-25,33.13,33.25,32.75,33.13,1432000,0.64
+1986-02-24,33.00,33.50,32.75,33.00,1940800,0.64
+1986-02-21,33.50,33.88,32.75,33.13,1977600,0.64
+1986-02-20,32.63,33.50,32.25,33.50,1089600,0.65
+1986-02-19,32.13,32.75,32.13,32.75,1100800,0.63
+1986-02-18,31.75,32.38,31.50,32.25,1180800,0.62
+1986-02-14,31.00,31.87,31.00,31.87,1292800,0.62
+1986-02-13,30.12,31.25,30.00,31.25,2608000,0.60
+1986-02-12,30.00,30.37,30.00,30.12,619200,0.58
+1986-02-11,29.75,30.25,29.62,30.25,2025600,0.58
+1986-02-10,29.50,29.87,29.37,29.75,2251200,0.58
+1986-02-07,29.87,29.87,29.50,29.62,889600,0.57
+1986-02-06,30.00,30.00,29.62,29.87,4540800,0.58
+1986-02-05,30.00,30.25,29.75,30.00,4732800,0.58
+1986-02-04,30.37,30.50,29.75,29.87,1752000,0.58
+1986-02-03,30.37,30.50,29.87,30.37,916800,0.59
+1986-01-31,30.00,30.62,29.75,30.62,600000,0.58
+1986-01-30,30.25,30.87,29.62,29.87,2444800,0.57
+1986-01-29,30.00,30.50,29.87,30.37,995200,0.58
+1986-01-28,29.50,30.00,29.50,30.00,702400,0.57
+1986-01-27,29.50,29.75,29.50,29.75,294400,0.57
+1986-01-24,28.62,29.50,28.50,29.50,736000,0.56
+1986-01-23,28.12,28.75,28.12,28.50,595200,0.54
+1986-01-22,28.87,28.87,28.00,28.37,2164800,0.54
+1986-01-21,29.50,29.62,28.87,28.87,1084800,0.55
+1986-01-20,29.37,29.50,29.12,29.37,470400,0.56
+1986-01-17,29.50,29.62,28.75,29.12,769600,0.55
+1986-01-16,30.12,30.25,29.50,29.50,4977600,0.56
+1986-01-15,29.87,30.25,29.75,30.00,5272000,0.57
+1986-01-14,31.00,31.12,29.75,29.87,2089600,0.57
+1986-01-13,31.37,31.50,30.62,31.25,716800,0.60
+1986-01-10,31.50,31.50,31.12,31.37,662400,0.60
+1986-01-09,31.75,31.75,31.00,31.50,5310400,0.60
+1986-01-08,32.50,32.50,32.00,32.00,4603200,0.61
+1986-01-07,32.25,32.38,32.00,32.25,864000,0.61
+1986-01-06,32.00,32.13,31.75,32.00,1206400,0.61
+1986-01-03,31.37,32.13,31.37,31.75,1128000,0.60
+1986-01-02,30.87,31.37,30.75,31.37,6028800,0.60
+1985-12-31,31.00,31.25,30.62,31.25,4497600,0.60
+1985-12-30,30.87,31.25,30.62,31.00,793600,0.59
+1985-12-27,30.62,31.12,30.50,31.00,284800,0.59
+1985-12-26,30.62,30.87,30.50,30.50,366400,0.58
+1985-12-24,30.50,30.50,30.25,30.50,4096000,0.58
+1985-12-23,30.37,30.75,30.37,30.50,4536000,0.58
+1985-12-20,30.12,30.50,30.12,30.50,3225600,0.58
+1985-12-19,30.25,30.37,30.12,30.25,2313600,0.58
+1985-12-18,30.12,30.37,30.12,30.25,1283200,0.58
+1985-12-17,30.62,30.87,30.00,30.12,3902400,0.57
+1985-12-16,29.75,31.50,29.75,30.50,2252800,0.58
+1985-12-13,28.50,30.00,28.50,30.00,1652800,0.57
+1985-12-12,28.62,28.62,28.25,28.50,500800,0.54
+1985-12-11,28.75,28.87,28.12,28.37,806400,0.54
+1985-12-10,28.50,28.75,28.37,28.50,601600,0.54
+1985-12-09,28.12,28.50,28.00,28.50,1134400,0.54
+1985-12-06,27.87,28.25,27.62,28.12,2467200,0.54
+1985-12-05,28.00,28.37,28.00,28.12,1320000,0.54
+1985-12-04,27.75,28.00,27.62,28.00,532800,0.53
+1985-12-03,27.62,27.87,27.50,27.75,558400,0.53
+1985-12-02,27.75,27.75,27.37,27.37,1163200,0.52
+1985-11-29,28.00,28.12,27.62,27.75,1158400,0.53
+1985-11-27,28.37,28.37,27.75,28.00,1355200,0.53
+1985-11-26,27.87,28.37,27.75,28.12,304000,0.54
+1985-11-25,28.12,28.25,27.75,27.75,470400,0.53
+1985-11-22,27.75,28.12,27.62,27.87,499200,0.53
+1985-11-21,27.25,28.00,27.25,28.00,712000,0.53
+1985-11-20,26.75,27.12,26.62,27.12,1089600,0.52
+1985-11-19,26.62,26.75,26.50,26.62,1401600,0.51
+1985-11-18,26.87,26.87,26.00,26.25,1552000,0.50
+1985-11-15,26.87,26.87,26.25,26.87,817600,0.51
+1985-11-14,27.00,27.12,26.62,26.87,1504000,0.51
+1985-11-13,27.12,27.37,26.75,27.00,4518400,0.51
+1985-11-12,26.50,27.25,26.50,27.00,1776000,0.51
+1985-11-11,26.25,26.62,26.12,26.62,1084800,0.51
+1985-11-08,26.12,26.37,26.12,26.25,428800,0.50
+1985-11-07,26.12,26.25,26.00,26.12,1488000,0.50
+1985-11-06,26.25,26.25,25.75,26.00,2857600,0.50
+1985-11-05,24.87,25.37,24.87,25.25,544000,0.48
+1985-11-04,24.62,24.75,23.87,24.62,1139200,0.47
+1985-11-01,24.25,25.37,24.12,24.25,1411200,0.45
+1985-10-31,25.00,25.50,24.87,25.00,361600,0.47
+1985-10-30,24.25,24.87,24.00,24.87,419200,0.46
+1985-10-29,24.12,24.37,23.87,24.00,1824000,0.45
+1985-10-28,24.37,24.37,24.00,24.12,592000,0.45
+1985-10-25,24.12,24.25,24.00,24.25,470400,0.45
+1985-10-24,24.75,24.75,23.75,23.87,1190400,0.45
+1985-10-23,24.62,24.75,24.25,24.50,1382400,0.46
+1985-10-22,25.12,25.12,24.75,24.87,436800,0.46
+1985-10-21,25.12,25.25,24.87,25.00,7363200,0.47
+1985-10-18,24.50,25.37,24.25,25.37,768000,0.47
+1985-10-17,24.00,24.25,23.62,24.25,1624000,0.45
+1985-10-16,23.75,24.00,23.50,23.87,724800,0.45
+1985-10-15,23.62,23.75,23.50,23.50,1291200,0.44
+1985-10-14,22.87,23.50,22.87,23.37,734400,0.44
+1985-10-11,23.62,23.62,22.37,22.87,1291200,0.43
+1985-10-10,23.75,23.75,23.12,23.50,513600,0.44
+1985-10-09,24.25,24.25,23.50,23.50,1192000,0.44
+1985-10-08,24.12,24.37,24.00,24.12,3873600,0.45
+1985-10-07,23.87,24.25,23.87,24.25,5104000,0.45
+1985-10-04,24.00,24.25,23.87,24.12,384000,0.45
+1985-10-03,24.00,24.25,23.87,24.25,681600,0.45
+1985-10-02,23.50,24.25,23.50,24.25,539200,0.45
+1985-10-01,24.00,24.12,23.62,23.62,4657600,0.44
+1985-09-30,24.00,24.12,24.00,24.12,4460800,0.45
+1985-09-26,24.12,24.25,24.00,24.00,561600,0.45
+1985-09-25,24.00,24.00,23.87,23.87,336000,0.45
+1985-09-24,24.37,24.50,24.00,24.12,707200,0.45
+1985-09-23,24.25,24.37,24.00,24.25,4353600,0.45
+1985-09-20,24.25,24.25,23.87,24.00,4123200,0.45
+1985-09-19,23.75,24.25,23.75,24.00,1065600,0.45
+1985-09-18,24.50,24.50,23.75,23.87,779200,0.45
+1985-09-17,24.37,24.50,24.00,24.50,1240000,0.46
+1985-09-16,24.00,24.50,23.75,24.25,4254400,0.45
+1985-09-13,24.00,24.00,23.50,23.87,3980800,0.45
+1985-09-12,24.00,24.25,23.75,23.87,241600,0.45
+1985-09-11,24.75,24.87,24.00,24.00,443200,0.45
+1985-09-10,25.00,25.25,24.50,24.75,336000,0.46
+1985-09-09,25.25,25.50,24.75,24.75,840000,0.46
+1985-09-06,25.37,25.50,25.12,25.50,772800,0.48
+1985-09-05,25.75,25.75,25.25,25.25,3657600,0.47
+1985-09-04,25.87,25.87,25.12,25.50,1358400,0.48
+1985-09-03,25.12,25.62,25.00,25.62,2073600,0.48
+1985-08-30,25.00,25.75,25.00,25.00,1254400,0.47
+1985-08-29,25.75,25.87,25.62,25.87,860800,0.48
+1985-08-28,25.75,26.00,25.62,25.62,662400,0.48
+1985-08-27,25.62,26.00,25.62,25.75,385600,0.48
+1985-08-26,25.87,25.87,25.62,25.87,472000,0.48
+1985-08-23,25.87,25.87,25.50,25.87,916800,0.48
+1985-08-22,26.50,26.50,25.62,26.12,374400,0.49
+1985-08-21,26.75,27.00,26.25,26.25,609600,0.49
+1985-08-20,26.37,26.75,26.37,26.50,1024000,0.50
+1985-08-19,27.37,27.37,26.25,26.25,2121600,0.49
+1985-08-16,27.62,27.87,27.12,27.25,499200,0.51
+1985-08-15,27.87,27.87,27.37,27.87,356800,0.52
+1985-08-14,27.50,28.00,27.50,27.62,868800,0.52
+1985-08-13,27.62,27.75,27.50,27.50,366400,0.51
+1985-08-12,27.62,27.62,27.50,27.62,552000,0.52
+1985-08-09,27.62,27.62,27.37,27.62,504000,0.52
+1985-08-08,27.62,27.62,27.50,27.62,3840000,0.52
+1985-08-07,27.75,27.87,27.37,27.50,1809600,0.51
+1985-08-06,28.37,28.37,27.50,27.87,1368000,0.52
+1985-08-05,28.37,28.50,28.00,28.37,553600,0.53
+1985-08-02,28.25,28.75,28.25,28.75,2027200,0.53
+1985-08-01,28.25,28.50,28.00,28.50,4235200,0.52
+1985-07-31,28.25,28.37,28.12,28.25,5512000,0.52
+1985-07-30,27.62,28.00,27.62,28.00,1646400,0.52
+1985-07-29,27.75,27.87,27.62,27.75,777600,0.51
+1985-07-26,28.37,28.37,27.75,27.75,2260800,0.51
+1985-07-25,28.37,28.62,28.12,28.37,5265600,0.52
+1985-07-24,28.25,28.37,28.12,28.37,4556800,0.52
+1985-07-23,28.25,28.50,28.12,28.25,3467200,0.52
+1985-07-22,28.25,28.25,28.00,28.12,2003200,0.52
+1985-07-19,28.00,28.50,28.00,28.37,3721600,0.52
+1985-07-18,27.62,28.12,27.37,28.00,5977600,0.52
+1985-07-17,28.25,28.37,27.37,27.50,4393600,0.51
+1985-07-16,28.12,28.37,28.00,28.25,916800,0.52
+1985-07-15,27.75,28.50,27.75,28.37,1158400,0.52
+1985-07-12,27.62,28.00,27.62,28.00,4862400,0.52
+1985-07-11,27.62,27.62,27.25,27.62,4609600,0.51
+1985-07-10,27.00,27.50,27.00,27.50,4494400,0.51
+1985-07-09,27.62,27.62,27.00,27.25,424000,0.50
+1985-07-08,28.00,28.00,27.50,27.75,1028800,0.51
+1985-07-05,27.87,28.50,27.62,27.87,777600,0.51
+1985-07-03,27.87,28.00,27.62,27.87,974400,0.51
+1985-07-02,27.00,27.50,27.00,27.37,556800,0.50
+1985-07-01,27.25,27.37,27.00,27.00,1936000,0.50
+1985-06-28,27.12,27.25,26.87,27.25,456000,0.50
+1985-06-27,26.87,27.25,26.87,27.00,691200,0.50
+1985-06-26,27.00,27.25,27.00,27.00,2390400,0.50
+1985-06-25,26.87,27.12,26.87,27.12,614400,0.50
+1985-06-24,27.25,27.25,26.87,27.00,412800,0.50
+1985-06-21,27.00,27.25,26.62,27.25,1176000,0.50
+1985-06-20,27.00,27.00,26.50,27.00,772800,0.50
+1985-06-19,27.00,27.00,26.50,26.87,630400,0.49
+1985-06-18,26.75,27.00,26.50,26.62,654400,0.49
+1985-06-17,26.87,27.12,26.62,26.62,1038400,0.49
+1985-06-14,26.75,26.87,26.50,26.87,691200,0.49
+1985-06-13,26.50,26.62,26.37,26.50,659200,0.49
+1985-06-12,26.62,27.00,26.62,26.62,4984000,0.49
+1985-06-11,26.37,26.75,26.37,26.62,788800,0.49
+1985-06-10,25.87,27.87,25.75,26.00,1172800,0.48
+1985-06-07,25.62,25.87,25.50,25.62,1387200,0.47
+1985-06-06,26.00,26.12,25.87,25.87,1633600,0.48
+1985-06-05,25.87,26.37,25.87,26.00,3520000,0.48
+1985-06-04,25.75,26.00,25.75,25.87,1902400,0.48
+1985-06-03,25.62,25.75,25.50,25.75,2755200,0.47
+1985-05-31,25.62,25.75,25.50,25.75,950400,0.47
+1985-05-30,25.62,26.00,25.62,25.87,1891200,0.48
+1985-05-29,25.75,25.87,25.62,25.75,1406400,0.47
+1985-05-28,25.87,26.00,25.62,25.75,489600,0.47
+1985-05-24,25.62,25.87,25.62,25.75,312000,0.47
+1985-05-23,26.00,26.37,25.62,25.75,4670400,0.47
+1985-05-22,26.37,26.37,25.75,26.12,1348800,0.48
+1985-05-21,26.75,26.75,26.00,26.62,544000,0.49
+1985-05-20,26.50,26.75,26.12,26.75,2083200,0.49
+1985-05-17,26.00,26.37,25.87,26.37,630400,0.49
+1985-05-16,26.12,26.12,25.75,25.75,380800,0.47
+1985-05-15,25.37,25.87,25.37,25.87,1324800,0.48
+1985-05-14,25.87,26.00,25.25,25.50,894400,0.47
+1985-05-13,25.37,25.50,25.25,25.50,2179200,0.47
+1985-05-10,25.37,25.62,25.12,25.12,3403200,0.46
+1985-05-09,25.50,25.75,25.12,25.25,491200,0.46
+1985-05-08,25.37,25.37,25.12,25.25,345600,0.46
+1985-05-07,25.25,25.50,25.00,25.00,4588800,0.46
+1985-05-06,25.25,25.37,25.12,25.25,688000,0.46
+1985-05-03,25.50,25.75,25.00,25.50,3748800,0.46
+1985-05-02,25.37,25.50,25.12,25.50,1038400,0.46
+1985-05-01,25.75,25.75,25.12,25.37,337600,0.46
+1985-04-30,26.00,26.00,25.50,25.75,710400,0.47
+1985-04-29,26.37,26.37,25.75,25.87,332800,0.47
+1985-04-26,26.75,26.75,26.37,26.37,1430400,0.48
+1985-04-25,26.50,26.62,26.50,26.50,1201600,0.48
+1985-04-24,26.50,26.62,26.50,26.62,289600,0.48
+1985-04-23,26.62,26.75,26.50,26.62,222400,0.48
+1985-04-22,26.25,26.62,26.25,26.50,323200,0.48
+1985-04-19,27.25,27.25,26.37,26.37,4009600,0.48
+1985-04-18,27.25,27.50,26.87,27.00,4262400,0.49
+1985-04-17,27.12,27.37,26.87,27.12,840000,0.49
+1985-04-16,27.62,27.62,26.75,27.00,422400,0.49
+1985-04-15,27.62,27.87,27.50,27.62,558400,0.50
+1985-04-12,27.25,27.75,27.00,27.25,451200,0.49
+1985-04-11,26.75,27.00,26.50,27.00,7772800,0.49
+1985-04-10,26.12,26.50,26.00,26.50,15273600,0.48
+1985-04-09,25.87,26.25,25.75,25.87,184000,0.47
+1985-04-08,26.25,26.50,25.62,26.00,668800,0.47
+1985-04-04,26.50,26.87,26.37,26.50,436800,0.48
+1985-04-03,26.50,26.62,26.25,26.62,8558400,0.48
+1985-04-02,26.25,26.37,26.25,26.25,1441600,0.47
+1985-04-01,26.37,26.37,26.12,26.37,361600,0.48
+1985-03-29,26.37,26.37,26.12,26.37,1689600,0.48
+1985-03-28,26.62,26.62,26.00,26.12,1747200,0.47
+1985-03-27,25.87,26.75,25.87,26.62,7700800,0.48
+1985-03-26,25.37,26.00,25.00,25.87,1392000,0.47
+1985-03-25,25.00,25.00,24.75,25.00,244800,0.45
+1985-03-22,25.75,25.75,24.75,24.75,1552000,0.45
+1985-03-21,25.87,26.00,25.12,25.50,481600,0.46
+1985-03-20,26.00,26.12,25.62,25.75,7792000,0.47
+1985-03-19,25.62,26.00,25.50,25.75,672000,0.47
+1985-03-18,25.25,25.62,25.12,25.50,393600,0.46
+1985-03-15,25.75,26.12,25.25,25.50,1230400,0.46
+1985-03-14,25.62,26.00,25.62,25.87,1163200,0.47
+1985-03-13,25.75,25.87,25.50,25.87,505600,0.47
+1985-03-12,25.37,25.50,25.00,25.50,448000,0.46
+1985-03-11,25.75,25.87,25.50,25.62,340800,0.46
+1985-03-08,25.62,26.00,25.37,26.00,1417600,0.47
+1985-03-07,25.62,25.75,25.25,25.75,888000,0.47
+1985-03-06,25.87,25.87,25.25,25.37,4828800,0.46
+1985-03-05,25.75,25.87,25.50,25.62,1108800,0.46
+1985-03-04,26.00,26.00,25.00,25.75,739200,0.47
+1985-03-01,26.25,26.25,25.50,25.87,1267200,0.47
+1985-02-28,26.12,26.25,25.62,26.00,1084800,0.47
+1985-02-27,26.12,26.25,25.00,25.62,758400,0.46
+1985-02-26,26.62,26.62,26.12,26.37,801600,0.48
+1985-02-25,26.37,26.62,26.25,26.50,2779200,0.48
+1985-02-22,26.75,26.75,26.37,26.50,899200,0.48
+1985-02-21,26.37,26.62,26.37,26.62,7392000,0.48
+1985-02-20,26.62,26.62,26.00,26.50,2616000,0.48
+1985-02-19,26.62,26.75,26.62,26.75,580800,0.48
+1985-02-15,26.87,26.87,26.50,26.50,614400,0.48
+1985-02-14,26.75,26.75,26.37,26.75,750400,0.48
+1985-02-13,26.87,27.00,26.37,26.62,8857600,0.48
+1985-02-12,26.75,26.87,26.37,26.62,817600,0.48
+1985-02-11,26.75,26.75,26.50,26.50,638400,0.48
+1985-02-08,26.75,26.87,26.37,26.62,3139200,0.48
+1985-02-07,26.50,26.87,26.25,26.87,1089600,0.49
+1985-02-06,27.25,27.25,26.25,26.25,571200,0.47
+1985-02-05,27.37,27.50,27.00,27.12,875200,0.49
+1985-02-04,26.37,27.25,26.12,26.87,2296000,0.49
+1985-02-01,26.25,27.87,26.12,26.50,2529600,0.48
+1985-01-31,26.37,26.37,26.00,26.25,7182400,0.47
+1985-01-30,25.62,26.50,25.62,26.37,2195200,0.48
+1985-01-29,25.50,25.87,25.37,25.62,1080000,0.46
+1985-01-28,25.00,25.12,24.87,25.12,875200,0.45
+1985-01-25,24.62,25.12,24.62,25.12,8377600,0.45
+1985-01-24,25.87,25.87,24.50,24.87,6788800,0.44
+1985-01-23,24.75,25.75,24.62,25.75,3078400,0.46
+1985-01-22,25.00,25.50,24.50,24.50,1257600,0.43
+1985-01-21,24.75,24.87,24.75,24.87,1819200,0.44
+1985-01-18,24.62,24.75,24.37,24.75,1526400,0.44
+1985-01-17,24.87,24.87,24.25,24.50,1710400,0.43
+1985-01-16,24.62,25.25,24.50,24.87,1171200,0.44
+1985-01-15,24.50,25.00,24.50,24.62,1132800,0.44
+1985-01-14,23.75,24.25,23.62,24.00,505600,0.43
+1985-01-11,24.00,24.12,23.75,24.00,1454400,0.43
+1985-01-10,23.87,24.00,23.75,23.87,1708800,0.42
+1985-01-09,23.37,24.00,23.37,24.00,659200,0.43
+1985-01-08,23.62,23.62,23.12,23.37,585600,0.41
+1985-01-07,23.25,24.00,23.25,23.50,748800,0.42
+1985-01-04,23.75,23.75,23.00,23.12,1704000,0.41
+1985-01-03,22.87,24.00,22.87,24.00,2380800,0.43
+1985-01-02,23.00,23.12,22.87,23.00,1537600,0.41
+1984-12-31,23.12,23.12,22.87,23.00,1110400,0.41
+1984-12-28,23.00,23.25,22.87,22.87,1521600,0.41
+1984-12-27,23.00,23.25,22.75,22.75,964800,0.40
+1984-12-26,23.00,23.12,22.62,23.00,2516800,0.41
+1984-12-24,23.75,23.75,23.25,23.25,691200,0.41
+1984-12-21,24.12,24.12,23.25,23.50,1000000,0.42
+1984-12-20,24.00,24.50,23.75,24.50,830400,0.43
+1984-12-19,24.00,24.87,23.75,24.00,6078400,0.43
+1984-12-18,22.75,23.75,22.75,23.62,5569600,0.42
+1984-12-17,23.00,23.12,22.75,22.87,2142400,0.41
+1984-12-14,23.12,23.12,22.75,22.87,1105600,0.41
+1984-12-13,22.87,23.12,22.75,23.12,1604800,0.41
+1984-12-12,22.50,23.00,22.37,22.75,2646400,0.40
+1984-12-11,22.12,22.37,22.12,22.37,1636800,0.40
+1984-12-10,22.25,22.50,22.12,22.12,926400,0.39
+1984-12-07,22.25,22.62,22.12,22.25,2020800,0.39
+1984-12-06,22.12,22.25,21.50,22.12,1636800,0.39
+1984-12-05,22.50,22.62,22.25,22.25,604800,0.39
+1984-12-04,23.00,23.00,22.37,22.37,835200,0.40
+1984-12-03,23.00,23.00,22.87,23.00,2520000,0.41
+1984-11-30,23.00,23.00,22.75,23.00,1848000,0.41
+1984-11-29,23.12,23.37,23.12,23.12,254400,0.41
+1984-11-28,23.62,23.75,22.62,22.75,668800,0.40
+1984-11-27,23.75,23.75,23.62,23.62,288000,0.42
+1984-11-26,24.25,24.25,23.75,23.75,1056000,0.42
+1984-11-23,23.87,24.25,23.75,24.25,2385600,0.43
+1984-11-21,23.87,24.00,23.75,23.87,424000,0.42
+1984-11-20,24.00,24.12,23.87,23.87,4542400,0.42
+1984-11-19,24.00,24.50,24.00,24.37,806400,0.43
+1984-11-16,24.00,24.12,24.00,24.00,1262400,0.43
+1984-11-15,24.25,24.25,24.00,24.00,1180800,0.43
+1984-11-14,24.37,24.50,24.00,24.25,2473600,0.43
+1984-11-13,24.75,24.87,24.37,24.37,2756800,0.43
+1984-11-12,24.50,24.75,24.37,24.75,1617600,0.44
+1984-11-09,24.62,24.87,24.50,24.50,2228800,0.43
+1984-11-08,24.87,24.87,24.37,24.62,1996800,0.44
+1984-11-07,25.25,25.25,24.75,24.87,5056000,0.44
+1984-11-06,25.00,25.37,24.87,25.25,1115200,0.45
+1984-11-05,24.62,24.75,24.37,24.75,1444800,0.44
+1984-11-02,24.37,24.50,23.87,24.12,48768000,0.43
+1984-11-01,24.12,24.37,24.00,24.37,1278400,0.42
diff --git a/data/WLP.txt b/data/WLP.txt
new file mode 100644
index 0000000..539d4c0
--- /dev/null
+++ b/data/WLP.txt
@@ -0,0 +1,2635 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,68.99,70.10,68.94,69.96,2106500,69.96
+2012-04-16,69.45,69.48,68.64,68.73,2501500,68.73
+2012-04-13,69.94,69.99,69.25,69.25,2713100,69.25
+2012-04-12,69.84,70.19,69.25,70.00,2946600,70.00
+2012-04-11,70.06,70.40,69.37,69.54,2294400,69.54
+2012-04-10,70.17,70.46,69.12,69.27,3338600,69.27
+2012-04-09,71.18,71.48,70.53,70.53,2879600,70.53
+2012-04-05,71.66,72.42,71.45,72.38,2283900,72.38
+2012-04-04,72.31,72.53,71.66,72.12,3293200,72.12
+2012-04-03,72.83,73.35,72.49,72.64,3210800,72.64
+2012-04-02,73.63,73.80,72.83,72.95,3552100,72.95
+2012-03-30,71.86,74.73,71.69,73.80,7136100,73.80
+2012-03-29,69.37,72.14,69.29,71.62,7793800,71.62
+2012-03-28,68.16,70.14,67.99,70.00,6151000,70.00
+2012-03-27,68.54,68.69,67.30,68.38,4223000,68.38
+2012-03-26,67.14,68.70,66.96,68.63,3337900,68.63
+2012-03-23,66.42,66.71,66.00,66.68,2060400,66.68
+2012-03-22,65.81,66.74,65.62,66.39,2724500,66.39
+2012-03-21,66.84,66.87,66.33,66.35,2451600,66.35
+2012-03-20,67.25,67.63,66.62,66.86,2149500,66.86
+2012-03-19,67.05,67.75,67.05,67.67,2346400,67.67
+2012-03-16,67.43,68.06,67.05,67.33,7674100,67.33
+2012-03-15,67.25,67.40,66.60,66.94,3712800,66.94
+2012-03-14,65.22,67.53,65.11,67.22,5968600,67.22
+2012-03-13,64.19,65.13,63.34,65.05,3206000,65.05
+2012-03-12,64.88,64.99,63.93,64.01,2655200,64.01
+2012-03-09,64.51,64.99,64.14,64.88,3153900,64.88
+2012-03-08,64.25,64.75,64.08,64.41,1882100,64.41
+2012-03-07,64.37,64.37,63.75,63.84,2059400,63.84
+2012-03-06,64.79,65.42,63.93,64.34,2246100,64.05
+2012-03-05,65.52,66.14,64.88,65.19,2479300,64.90
+2012-03-02,66.10,66.20,65.72,65.78,2032500,65.49
+2012-03-01,65.77,66.43,65.72,66.23,2199900,65.93
+2012-02-29,65.57,65.88,65.09,65.63,3079600,65.34
+2012-02-28,65.76,66.17,64.90,65.54,1996200,65.25
+2012-02-27,65.75,66.54,65.60,65.79,2856200,65.50
+2012-02-24,66.26,66.52,65.67,66.11,2875900,65.81
+2012-02-23,65.98,66.34,65.67,66.22,1789500,65.92
+2012-02-22,66.50,66.72,65.63,66.10,1676600,65.80
+2012-02-21,66.60,66.99,66.03,66.39,2808100,66.09
+2012-02-17,66.47,66.88,65.85,66.05,2027700,65.75
+2012-02-16,65.35,66.37,65.16,66.23,2449000,65.93
+2012-02-15,65.91,66.24,65.00,65.15,2828800,64.86
+2012-02-14,64.60,65.71,64.58,65.69,3096400,65.40
+2012-02-13,64.51,65.06,64.25,64.66,1487000,64.37
+2012-02-10,64.23,64.43,63.90,64.17,2876100,63.88
+2012-02-09,65.06,65.13,64.50,64.65,2819600,64.36
+2012-02-08,64.88,66.01,64.70,64.83,3690500,64.54
+2012-02-07,64.04,65.05,64.00,65.00,2531300,64.71
+2012-02-06,64.76,65.48,63.85,64.37,2673800,64.08
+2012-02-03,65.66,65.66,63.60,65.07,5173700,64.78
+2012-02-02,65.99,65.99,64.51,65.16,3842000,64.87
+2012-02-01,64.80,66.43,64.73,66.13,4179000,65.83
+2012-01-31,64.63,65.60,64.07,64.32,4552200,64.03
+2012-01-30,64.89,65.05,64.06,64.43,3915800,64.14
+2012-01-27,64.00,65.81,64.00,65.42,3986600,65.13
+2012-01-26,65.97,66.94,63.48,64.30,6097100,64.01
+2012-01-25,64.58,66.93,63.72,66.10,13315300,65.80
+2012-01-24,71.18,71.34,69.00,69.40,4798500,69.09
+2012-01-23,71.75,72.52,71.04,71.18,2108500,70.86
+2012-01-20,72.14,72.28,70.49,71.78,2579100,71.46
+2012-01-19,71.63,72.45,70.32,71.93,4247700,71.61
+2012-01-18,72.78,73.09,72.06,72.17,2706800,71.85
+2012-01-17,72.43,73.36,72.43,72.74,2308200,72.41
+2012-01-13,71.35,72.15,70.99,71.91,2111100,71.59
+2012-01-12,72.57,72.79,71.61,71.81,1843300,71.49
+2012-01-11,72.00,72.92,71.27,72.57,1958100,72.25
+2012-01-10,71.68,72.70,71.36,72.21,2203500,71.89
+2012-01-09,70.72,71.27,70.41,71.18,1869200,70.86
+2012-01-06,68.60,71.49,68.50,70.73,3410800,70.41
+2012-01-05,67.72,68.66,67.34,68.51,2034500,68.20
+2012-01-04,67.39,68.22,67.17,67.98,1573300,67.68
+2012-01-03,67.54,67.90,67.08,67.61,1734600,67.31
+2011-12-30,66.65,66.83,66.25,66.25,1100200,65.95
+2011-12-29,66.49,67.47,66.38,66.87,1096100,66.57
+2011-12-28,67.77,67.87,66.47,66.52,1274700,66.22
+2011-12-27,68.03,68.46,67.58,67.93,1272700,67.63
+2011-12-23,67.19,68.13,66.99,68.05,1537200,67.75
+2011-12-22,65.93,67.17,65.84,66.78,1669600,66.48
+2011-12-21,65.19,65.83,64.80,65.68,2108500,65.39
+2011-12-20,64.61,65.60,64.44,65.47,2586200,65.18
+2011-12-19,65.04,65.28,63.54,63.64,2702900,63.36
+2011-12-16,65.11,65.73,64.52,64.95,5638900,64.66
+2011-12-15,64.57,65.38,63.92,64.50,4174800,64.21
+2011-12-14,64.14,64.82,63.42,63.52,3211000,63.24
+2011-12-13,65.58,66.52,64.34,64.64,3042800,64.35
+2011-12-12,66.18,66.56,65.00,65.39,2174100,65.10
+2011-12-09,66.42,67.03,65.97,66.50,2961400,66.20
+2011-12-08,68.06,68.22,65.87,66.08,3144900,65.78
+2011-12-07,67.78,68.91,66.93,68.51,3193800,68.20
+2011-12-06,68.39,68.79,67.50,68.21,2743800,67.66
+2011-12-05,70.03,70.72,68.26,68.51,3419800,67.95
+2011-12-02,70.70,70.70,68.55,68.91,2433900,68.35
+2011-12-01,70.19,71.08,69.97,70.08,2063900,69.51
+2011-11-30,69.25,70.59,67.68,70.55,2740800,69.98
+2011-11-29,66.22,67.64,66.00,67.42,3043300,66.87
+2011-11-28,65.19,66.64,64.97,66.07,2042100,65.53
+2011-11-25,64.06,64.66,63.68,63.70,1114600,63.18
+2011-11-23,66.14,66.27,64.21,64.23,2972600,63.71
+2011-11-22,66.85,67.71,66.10,66.85,2379100,66.31
+2011-11-21,67.38,67.50,66.23,67.01,2612800,66.47
+2011-11-18,68.80,68.99,67.76,68.52,2522900,67.96
+2011-11-17,68.15,69.22,67.78,68.26,4596600,67.71
+2011-11-16,69.24,69.36,68.07,68.14,2726400,67.59
+2011-11-15,70.14,70.45,68.74,70.04,2091200,69.47
+2011-11-14,70.52,71.30,69.76,70.30,2057000,69.73
+2011-11-11,69.48,71.25,69.48,70.75,2729900,70.18
+2011-11-10,67.58,68.79,67.28,68.57,2359500,68.01
+2011-11-09,67.74,67.91,66.82,66.96,2195300,66.42
+2011-11-08,68.42,69.05,67.28,68.83,1908900,68.27
+2011-11-07,67.19,68.21,66.94,68.10,1462900,67.55
+2011-11-04,67.20,67.52,66.24,67.42,1296000,66.87
+2011-11-03,68.62,68.74,67.31,67.84,2140300,67.29
+2011-11-02,68.03,68.50,67.59,67.99,2199100,67.44
+2011-11-01,66.99,67.71,66.29,66.79,2713800,66.25
+2011-10-31,68.05,70.07,68.05,68.90,2537600,68.34
+2011-10-28,70.53,70.53,68.41,68.68,3517400,68.12
+2011-10-27,71.23,71.78,69.57,70.58,3067000,70.01
+2011-10-26,68.06,70.20,67.40,69.58,4508300,69.01
+2011-10-25,68.02,68.71,66.84,67.00,3074800,66.46
+2011-10-24,67.03,68.60,67.03,68.45,2501100,67.89
+2011-10-21,65.96,67.06,65.75,66.65,2494600,66.11
+2011-10-20,64.78,65.40,64.13,65.25,2494000,64.72
+2011-10-19,64.33,66.20,64.21,64.90,3349500,64.37
+2011-10-18,64.77,64.77,62.57,64.06,5194500,63.54
+2011-10-17,66.40,66.92,65.46,65.61,2196700,65.08
+2011-10-14,66.93,67.31,66.25,67.07,1686300,66.53
+2011-10-13,66.57,66.90,65.51,66.05,2219100,65.51
+2011-10-12,67.49,68.25,66.97,67.00,3440200,66.46
+2011-10-11,67.14,67.59,66.74,66.99,2734600,66.45
+2011-10-10,66.78,67.71,66.23,67.53,2668200,66.98
+2011-10-07,65.21,66.50,64.26,65.79,3391200,65.26
+2011-10-06,64.06,64.96,63.60,64.96,2681600,64.43
+2011-10-05,62.99,64.14,62.72,63.95,3318700,63.43
+2011-10-04,61.34,63.20,60.44,63.03,3300000,62.52
+2011-10-03,65.43,66.31,61.83,62.32,3898300,61.81
+2011-09-30,65.37,66.94,64.49,65.28,4245500,64.75
+2011-09-29,66.26,66.76,63.84,65.37,3115900,64.84
+2011-09-28,67.00,67.28,64.76,64.83,2850700,64.30
+2011-09-27,66.98,67.99,66.13,67.06,3549500,66.52
+2011-09-26,64.65,66.00,63.89,65.81,3972000,65.28
+2011-09-23,63.45,64.69,62.97,64.05,3632600,63.53
+2011-09-22,63.27,65.06,62.84,63.63,4311200,63.11
+2011-09-21,67.32,67.51,65.07,65.14,2047500,64.61
+2011-09-20,67.60,68.83,65.89,67.26,3428500,66.71
+2011-09-19,66.37,67.42,66.02,67.10,1988300,66.55
+2011-09-16,67.66,67.83,66.10,67.70,4530500,67.15
+2011-09-15,67.10,67.43,65.30,67.35,3693300,66.80
+2011-09-14,66.35,67.32,64.50,66.48,4228100,65.94
+2011-09-13,63.69,66.65,63.50,65.89,6461400,65.35
+2011-09-12,61.01,63.39,60.78,63.38,3826200,62.87
+2011-09-09,62.55,63.11,61.17,61.81,3247200,61.31
+2011-09-08,63.62,64.79,63.11,63.18,2842200,62.67
+2011-09-07,62.76,64.42,62.50,64.14,3098600,63.62
+2011-09-06,60.17,62.28,59.74,61.90,3259200,61.15
+2011-09-02,62.32,63.21,62.06,62.19,3095900,61.44
+2011-09-01,64.10,65.82,63.43,63.50,4226300,62.73
+2011-08-31,63.14,64.99,62.76,63.30,3634900,62.53
+2011-08-30,62.38,63.21,61.65,62.78,3128300,62.02
+2011-08-29,61.16,62.44,61.00,62.42,2003700,61.66
+2011-08-26,59.24,60.83,57.70,60.43,1824900,59.70
+2011-08-25,60.93,61.50,59.33,59.58,2097400,58.86
+2011-08-24,58.87,60.78,58.54,60.74,2599200,60.00
+2011-08-23,57.90,59.54,57.08,59.48,3512100,58.76
+2011-08-22,59.41,59.89,57.44,57.57,2592600,56.87
+2011-08-19,58.57,60.24,57.80,58.09,3773700,57.39
+2011-08-18,60.12,60.38,58.32,58.93,4575500,58.22
+2011-08-17,62.36,63.03,61.14,61.79,1852900,61.04
+2011-08-16,61.71,62.71,60.91,62.05,3237000,61.30
+2011-08-15,61.04,62.32,60.63,62.29,2782700,61.53
+2011-08-12,61.44,61.66,59.73,60.38,4288000,59.65
+2011-08-11,57.46,61.39,56.94,60.71,6217100,59.97
+2011-08-10,59.10,59.85,57.08,57.26,4649600,56.57
+2011-08-09,58.32,60.38,56.61,60.25,6318100,59.52
+2011-08-08,60.19,60.95,56.94,57.01,7367600,56.32
+2011-08-05,62.91,63.05,60.77,61.95,4979500,61.20
+2011-08-04,63.63,64.55,62.23,62.26,5871900,61.50
+2011-08-03,64.12,64.80,62.15,64.73,6235000,63.94
+2011-08-02,64.91,65.60,63.94,63.94,4338500,63.16
+2011-08-01,68.32,68.55,64.28,65.44,8066800,64.65
+2011-07-29,67.72,68.02,66.68,67.55,4887400,66.73
+2011-07-28,68.56,69.19,68.02,68.39,5837900,67.56
+2011-07-27,71.19,71.26,68.35,68.70,9837300,67.87
+2011-07-26,74.01,74.42,73.40,73.56,2799600,72.67
+2011-07-25,73.60,74.58,73.51,73.81,2335300,72.91
+2011-07-22,74.50,74.90,73.98,74.41,2104200,73.51
+2011-07-21,74.27,75.69,74.13,74.65,3220200,73.74
+2011-07-20,74.17,74.28,72.79,73.65,3458000,72.76
+2011-07-19,74.49,74.49,73.05,73.54,4924000,72.65
+2011-07-18,74.50,75.08,73.50,74.25,3534100,73.35
+2011-07-15,76.96,76.96,74.78,74.90,4013200,73.99
+2011-07-14,76.95,77.24,76.37,76.56,2554700,75.63
+2011-07-13,76.15,77.61,76.07,76.68,2144200,75.75
+2011-07-12,75.07,76.86,75.06,75.95,2984600,75.03
+2011-07-11,76.66,76.72,74.77,75.21,4119900,74.30
+2011-07-08,77.77,78.11,76.74,78.00,2802400,77.05
+2011-07-07,78.85,80.08,78.00,78.27,4359800,77.32
+2011-07-06,80.15,80.71,79.74,79.97,1895200,79.00
+2011-07-05,80.78,80.78,79.52,80.22,1659100,79.25
+2011-07-01,79.00,80.90,79.00,80.79,2226600,79.81
+2011-06-30,79.29,79.81,78.63,78.77,2121300,77.81
+2011-06-29,79.25,79.67,78.53,79.21,1923400,78.25
+2011-06-28,78.07,79.42,78.00,79.09,2442400,78.13
+2011-06-27,77.12,77.98,76.46,77.77,2209800,76.83
+2011-06-24,77.83,77.98,75.99,77.33,3812800,76.39
+2011-06-23,77.59,77.86,75.52,77.72,2861200,76.78
+2011-06-22,78.93,79.69,77.75,77.81,2137000,76.87
+2011-06-21,78.92,79.93,78.55,79.25,2441000,78.29
+2011-06-20,75.80,78.76,75.79,78.69,2588800,77.74
+2011-06-17,76.84,77.04,75.95,76.24,3767900,75.32
+2011-06-16,76.20,76.45,75.10,76.27,2177800,75.34
+2011-06-15,77.15,78.03,75.63,76.18,2664900,75.26
+2011-06-14,76.88,78.48,76.56,77.74,2787800,76.80
+2011-06-13,76.13,76.95,76.02,76.13,2112200,75.21
+2011-06-10,77.42,77.44,75.84,76.34,2868300,75.41
+2011-06-09,76.08,78.00,75.70,77.75,3608100,76.81
+2011-06-08,75.42,76.06,74.66,75.52,3269900,74.60
+2011-06-07,75.75,76.97,75.60,76.18,2299500,75.01
+2011-06-06,75.79,76.19,75.31,75.44,2328600,74.28
+2011-06-03,77.10,77.42,76.55,76.68,2724800,75.50
+2011-06-02,77.11,78.14,76.81,78.00,2164200,76.80
+2011-06-01,77.96,78.20,77.08,77.17,2577800,75.98
+2011-05-31,78.03,78.47,77.55,78.17,2908900,76.97
+2011-05-27,77.27,78.11,76.29,77.58,3943600,76.39
+2011-05-26,76.48,77.68,75.50,77.42,3898500,76.23
+2011-05-25,76.74,77.65,76.48,76.74,3932400,75.56
+2011-05-24,79.00,79.11,77.27,77.54,4569500,76.35
+2011-05-23,79.78,79.99,78.68,79.14,2608800,77.92
+2011-05-20,81.59,81.69,80.30,80.53,2944000,79.29
+2011-05-19,81.42,81.92,81.33,81.78,2614100,80.52
+2011-05-18,80.18,81.40,79.79,81.32,2394100,80.07
+2011-05-17,80.44,80.60,79.39,79.98,2495100,78.75
+2011-05-16,79.89,80.92,78.96,80.76,3151700,79.52
+2011-05-13,80.00,81.80,80.00,80.25,5167100,79.02
+2011-05-12,79.01,80.00,78.08,80.00,2919200,78.77
+2011-05-11,79.58,79.94,78.59,79.41,2861500,78.19
+2011-05-10,79.73,79.97,78.93,79.82,2397600,78.59
+2011-05-09,78.09,79.91,77.83,79.80,3254600,78.57
+2011-05-06,78.24,78.81,77.62,77.96,2777500,76.76
+2011-05-05,76.78,78.59,76.65,77.49,3245000,76.30
+2011-05-04,77.25,77.50,76.55,77.20,3012700,76.01
+2011-05-03,76.88,77.55,76.82,77.20,2701900,76.01
+2011-05-02,76.92,78.20,76.80,77.18,4300000,75.99
+2011-04-29,75.12,76.95,75.00,76.79,3971700,75.61
+2011-04-28,74.75,76.63,74.68,76.55,3245700,75.37
+2011-04-27,73.71,75.74,72.24,75.54,5131100,74.38
+2011-04-26,72.29,73.39,72.15,72.97,3600000,71.85
+2011-04-25,71.91,72.26,71.37,72.21,1805400,71.10
+2011-04-21,71.60,72.79,71.10,72.27,4642600,71.16
+2011-04-20,69.33,69.96,69.24,69.39,2083400,68.32
+2011-04-19,68.03,69.23,67.92,68.98,1869000,67.92
+2011-04-18,68.76,68.83,67.34,68.06,2220600,67.01
+2011-04-15,69.59,69.98,69.12,69.41,2650100,68.34
+2011-04-14,68.91,69.63,68.25,69.51,2420600,68.44
+2011-04-13,69.98,70.24,68.68,69.15,2276800,68.09
+2011-04-12,68.95,69.90,68.67,69.74,2343700,68.67
+2011-04-11,68.95,69.67,68.92,69.25,1806800,68.19
+2011-04-08,69.36,69.69,68.51,68.95,2208200,67.89
+2011-04-07,68.71,69.73,68.52,69.07,2436900,68.01
+2011-04-06,69.85,69.89,68.50,68.85,2869100,67.79
+2011-04-05,70.32,70.32,69.32,69.48,2731900,68.41
+2011-04-04,70.69,71.00,70.42,70.61,1294100,69.52
+2011-04-01,70.04,70.75,69.76,70.75,2937100,69.66
+2011-03-31,69.70,69.96,68.80,69.79,2376200,68.72
+2011-03-30,69.53,69.96,69.22,69.65,2176400,68.58
+2011-03-29,69.17,69.67,68.86,69.35,2832600,68.28
+2011-03-28,69.31,69.49,68.44,68.96,2092400,67.90
+2011-03-25,69.10,70.00,68.88,69.34,3122600,68.27
+2011-03-24,67.58,68.83,67.47,68.77,2385700,67.71
+2011-03-23,67.19,67.19,66.46,67.04,2145600,66.01
+2011-03-22,67.06,68.11,67.02,67.47,3602300,66.43
+2011-03-21,67.17,67.83,66.00,67.09,3474900,66.06
+2011-03-18,66.83,67.14,66.38,66.65,5125500,65.63
+2011-03-17,67.62,67.65,65.76,65.99,4908200,64.98
+2011-03-16,67.17,67.61,66.14,66.46,4685000,65.44
+2011-03-15,65.81,67.94,65.50,67.41,4283500,66.37
+2011-03-14,67.46,67.65,66.45,66.97,3617600,65.94
+2011-03-11,68.25,68.82,67.52,67.98,3109900,66.93
+2011-03-10,68.79,68.84,68.02,68.45,3385400,67.40
+2011-03-09,68.41,69.56,68.41,69.40,2571800,68.33
+2011-03-08,67.88,68.75,67.54,68.33,3340000,67.28
+2011-03-07,68.23,69.00,67.18,67.91,3299300,66.62
+2011-03-04,68.55,68.55,67.46,67.99,3214600,66.70
+2011-03-03,67.41,69.41,67.29,68.80,3313200,67.49
+2011-03-02,66.14,67.78,65.87,66.81,2808200,65.54
+2011-03-01,66.78,67.00,65.91,65.98,2425700,64.73
+2011-02-28,66.58,67.02,66.30,66.47,4057700,65.21
+2011-02-25,66.25,67.10,65.78,66.52,2234400,65.26
+2011-02-24,65.10,66.39,64.79,66.09,2548200,64.83
+2011-02-23,65.27,66.19,64.76,64.93,4609900,63.70
+2011-02-22,66.42,67.42,65.01,65.29,5010500,64.05
+2011-02-18,67.44,67.95,67.17,67.40,2737400,66.12
+2011-02-17,66.10,67.35,65.84,67.21,2003400,65.93
+2011-02-16,66.01,66.73,65.95,66.37,2308100,65.11
+2011-02-15,65.62,66.28,65.55,65.94,1934200,64.69
+2011-02-14,65.32,66.11,65.04,65.94,3294500,64.69
+2011-02-11,64.95,65.97,64.84,65.25,1858000,64.01
+2011-02-10,65.09,65.75,64.94,65.36,2402900,64.12
+2011-02-09,65.05,65.42,64.89,65.25,3025600,64.01
+2011-02-08,64.42,65.43,64.18,65.28,2555200,64.04
+2011-02-07,65.10,65.10,64.07,64.11,3332400,62.89
+2011-02-04,66.11,67.30,64.27,65.07,4727000,63.83
+2011-02-03,64.27,65.50,62.74,64.39,4150800,63.17
+2011-02-02,63.60,64.63,63.35,64.48,2814400,63.26
+2011-02-01,62.66,63.98,62.38,63.75,3078200,62.54
+2011-01-31,62.76,63.38,61.61,62.12,4127200,60.94
+2011-01-28,64.30,64.30,62.42,62.66,2571300,61.47
+2011-01-27,62.57,64.97,62.50,64.36,4523500,63.14
+2011-01-26,60.75,63.48,60.32,62.55,5342800,61.36
+2011-01-25,60.82,62.24,60.69,61.70,3373600,60.53
+2011-01-24,61.57,61.94,60.76,60.99,2770400,59.83
+2011-01-21,62.00,62.25,61.36,61.45,2947900,60.28
+2011-01-20,62.29,62.66,61.14,61.56,2745700,60.39
+2011-01-19,63.06,63.06,61.53,62.06,2735300,60.88
+2011-01-18,63.63,63.63,62.61,62.97,2919700,61.77
+2011-01-14,62.07,63.85,61.81,63.55,3461000,62.34
+2011-01-13,62.02,62.26,61.51,61.81,2336200,60.64
+2011-01-12,62.32,62.34,61.45,61.93,1889200,60.75
+2011-01-11,61.24,62.21,61.16,61.87,2738600,60.69
+2011-01-10,60.05,61.59,59.85,61.13,3324500,59.97
+2011-01-07,59.67,60.53,59.49,60.46,3249500,59.31
+2011-01-06,58.41,59.68,58.28,59.52,2276000,58.39
+2011-01-05,58.11,58.54,57.98,58.48,2508400,57.37
+2011-01-04,57.85,58.40,57.50,58.33,2460300,57.22
+2011-01-03,57.09,58.03,56.79,57.95,2456500,56.85
+2010-12-31,56.61,56.99,56.60,56.86,1488500,55.78
+2010-12-30,56.78,57.08,56.55,56.61,1443600,55.53
+2010-12-29,57.09,57.18,56.91,56.91,1427300,55.83
+2010-12-28,57.11,57.32,56.67,56.99,1766300,55.91
+2010-12-27,57.21,57.31,56.83,57.15,1409900,56.06
+2010-12-23,57.13,57.51,57.00,57.44,2240800,56.35
+2010-12-22,56.49,57.18,56.48,57.12,1699400,56.03
+2010-12-21,56.06,57.78,56.05,56.56,3914000,55.49
+2010-12-20,55.98,56.47,55.60,56.10,2782700,55.03
+2010-12-17,55.93,56.02,55.56,55.93,5306300,54.87
+2010-12-16,56.50,57.07,55.94,56.02,4601100,54.96
+2010-12-15,57.91,58.01,56.22,56.32,4713000,55.25
+2010-12-14,57.70,58.30,57.50,58.11,3681200,57.01
+2010-12-13,57.94,59.69,57.34,57.53,6854000,56.44
+2010-12-10,56.70,57.74,56.65,57.68,3932800,56.58
+2010-12-09,56.85,56.97,56.24,56.71,4083700,55.63
+2010-12-08,56.12,56.53,55.86,56.53,3188800,55.46
+2010-12-07,56.54,56.57,55.65,55.75,4847700,54.69
+2010-12-06,57.00,57.13,55.86,55.94,3418200,54.88
+2010-12-03,58.12,58.12,56.87,57.02,5655000,55.94
+2010-12-02,56.42,58.56,56.42,58.44,6610000,57.33
+2010-12-01,56.45,57.43,56.33,56.49,5198400,55.42
+2010-11-30,56.56,56.74,55.64,55.74,7501600,54.68
+2010-11-29,56.62,57.27,56.01,57.07,3896400,55.99
+2010-11-26,57.66,58.27,57.00,57.10,2179700,56.02
+2010-11-24,58.98,59.48,57.84,57.86,4465300,56.76
+2010-11-23,59.51,60.09,58.48,58.52,6020500,57.41
+2010-11-22,60.40,61.00,59.39,59.97,12529100,58.83
+2010-11-19,56.35,58.72,55.88,58.61,9891200,57.50
+2010-11-18,56.60,57.00,54.86,56.32,4895500,55.25
+2010-11-17,56.08,56.65,55.60,56.45,3541800,55.38
+2010-11-16,56.72,57.02,55.95,55.99,4511900,54.93
+2010-11-15,57.09,58.04,56.70,57.18,4179100,56.09
+2010-11-12,58.26,58.81,57.49,58.08,3932300,56.98
+2010-11-11,58.36,58.84,57.91,58.59,3020800,57.48
+2010-11-10,57.72,58.95,56.90,58.90,3852000,57.78
+2010-11-09,58.51,58.70,57.51,57.74,4779400,56.64
+2010-11-08,57.30,58.82,57.21,58.68,4540000,57.57
+2010-11-05,56.67,58.01,56.67,57.35,4803100,56.26
+2010-11-04,56.71,57.04,55.44,56.71,7246400,55.63
+2010-11-03,55.15,57.74,54.50,56.05,7910700,54.99
+2010-11-02,55.21,56.41,55.14,55.75,4622500,54.69
+2010-11-01,54.64,55.19,54.26,54.72,3431400,53.68
+2010-10-29,54.55,55.01,54.10,54.34,2515800,53.31
+2010-10-28,55.33,55.39,54.30,54.61,2584400,53.57
+2010-10-27,55.37,55.63,54.23,54.91,3976900,53.87
+2010-10-26,56.39,56.64,55.67,55.94,3959800,54.88
+2010-10-25,57.84,58.33,57.20,57.26,2237500,56.17
+2010-10-22,56.68,57.70,56.68,57.54,1802000,56.45
+2010-10-21,57.45,57.49,56.23,56.63,2868400,55.55
+2010-10-20,56.32,57.57,56.24,57.22,3640900,56.13
+2010-10-19,57.60,57.69,55.90,56.11,4264000,55.04
+2010-10-18,57.75,58.39,57.34,58.39,2818900,57.28
+2010-10-15,57.37,57.90,56.76,57.78,3660300,56.68
+2010-10-14,56.83,58.13,56.27,57.06,4105100,55.98
+2010-10-13,56.00,57.02,55.75,56.80,4961400,55.72
+2010-10-12,55.18,55.76,54.84,55.66,2207800,54.60
+2010-10-11,54.97,55.75,54.92,55.39,2150200,54.34
+2010-10-08,55.08,55.40,54.55,55.01,1735900,53.96
+2010-10-07,54.43,55.22,54.35,55.06,4173600,54.01
+2010-10-06,55.09,55.44,52.93,54.34,7502100,53.31
+2010-10-05,55.38,55.74,54.40,55.25,5437500,54.20
+2010-10-04,55.92,55.92,54.55,54.88,3891900,53.84
+2010-10-01,56.64,56.91,55.44,56.11,4573400,55.04
+2010-09-30,56.50,57.16,56.10,56.64,4270400,55.56
+2010-09-29,55.85,56.26,55.35,56.13,3127400,55.06
+2010-09-28,56.14,56.35,55.38,56.23,3469500,55.16
+2010-09-27,56.69,56.77,55.87,55.88,3295300,54.82
+2010-09-24,57.01,57.49,56.50,56.69,4557900,55.61
+2010-09-23,56.17,57.42,56.10,56.50,3731000,55.43
+2010-09-22,55.67,56.86,55.34,56.64,4643700,55.56
+2010-09-21,55.11,56.43,54.71,55.75,4836300,54.69
+2010-09-20,54.11,55.21,54.11,54.96,4678600,53.92
+2010-09-17,54.74,55.22,54.06,54.06,5647800,53.03
+2010-09-16,54.61,54.75,54.12,54.70,3041200,53.66
+2010-09-15,55.13,55.33,53.76,54.64,4439500,53.60
+2010-09-14,55.10,55.84,54.40,55.45,3806900,54.40
+2010-09-13,55.28,55.76,54.97,55.37,4400400,54.32
+2010-09-10,54.45,55.25,54.16,54.83,3993900,53.79
+2010-09-09,53.48,54.64,53.31,54.53,4567900,53.49
+2010-09-08,52.50,53.09,52.26,52.91,2441800,51.90
+2010-09-07,52.81,52.95,52.30,52.40,2393600,51.40
+2010-09-03,52.16,53.27,52.06,53.25,3655600,52.24
+2010-09-02,51.22,51.82,50.93,51.82,2445200,50.84
+2010-09-01,50.28,51.05,49.91,50.88,3672300,49.91
+2010-08-31,49.20,50.58,48.82,49.66,3994600,48.72
+2010-08-30,50.71,50.91,49.60,49.60,1945300,48.66
+2010-08-27,50.93,51.20,49.81,50.87,2416900,49.90
+2010-08-26,51.33,52.29,50.56,50.64,3249400,49.68
+2010-08-25,49.56,51.51,49.28,51.04,4358000,50.07
+2010-08-24,49.15,49.94,48.61,49.68,4368100,48.74
+2010-08-23,50.10,50.78,49.58,49.64,2494600,48.70
+2010-08-20,50.13,50.29,49.17,49.89,3035600,48.94
+2010-08-19,51.70,51.71,49.79,50.12,3827000,49.17
+2010-08-18,52.48,52.62,51.71,51.98,2807900,50.99
+2010-08-17,52.14,52.61,51.72,52.38,2805700,51.38
+2010-08-16,51.37,51.80,50.78,51.62,2969800,50.64
+2010-08-13,51.31,52.04,50.81,51.79,2322600,50.81
+2010-08-12,50.86,51.95,50.72,51.58,3969500,50.60
+2010-08-11,54.47,54.50,51.29,51.31,14100100,50.34
+2010-08-10,54.85,55.46,54.56,55.02,3682600,53.97
+2010-08-09,55.32,55.70,55.08,55.14,2459500,54.09
+2010-08-06,54.58,55.14,54.22,55.05,3716600,54.00
+2010-08-05,53.90,55.06,53.65,54.96,3402900,53.92
+2010-08-04,53.41,54.35,53.13,54.24,4395900,53.21
+2010-08-03,51.81,53.84,51.70,53.24,5206200,52.23
+2010-08-02,51.12,52.10,50.97,52.01,4464700,51.02
+2010-07-30,49.32,51.04,48.76,50.72,4321900,49.76
+2010-07-29,51.18,51.46,49.45,49.88,5047900,48.93
+2010-07-28,52.62,52.80,50.20,50.83,5779600,49.86
+2010-07-27,53.30,53.87,52.64,52.80,3052800,51.80
+2010-07-26,52.15,53.19,51.99,53.19,2364000,52.18
+2010-07-23,52.18,52.46,51.63,51.99,2881600,51.00
+2010-07-22,51.90,52.75,51.63,52.46,2669100,51.46
+2010-07-21,52.69,52.91,51.20,51.49,3110100,50.51
+2010-07-20,52.19,52.78,51.43,52.61,3477400,51.61
+2010-07-19,51.63,52.73,51.63,52.49,3210000,51.49
+2010-07-16,52.81,53.19,51.37,51.39,4127700,50.41
+2010-07-15,51.74,53.16,51.48,53.15,4627400,52.14
+2010-07-14,51.38,51.99,50.86,51.97,2752100,50.98
+2010-07-13,51.77,51.94,51.38,51.61,3140600,50.63
+2010-07-12,51.06,51.35,50.38,51.28,3470000,50.31
+2010-07-09,49.90,51.18,49.67,51.17,3941800,50.20
+2010-07-08,49.17,49.88,48.94,49.87,3022300,48.92
+2010-07-07,48.31,49.00,48.21,48.91,3723500,47.98
+2010-07-06,48.01,48.62,47.62,48.11,3705200,47.20
+2010-07-02,48.01,48.09,47.11,47.43,3473700,46.53
+2010-07-01,48.73,48.73,46.52,47.79,7295600,46.88
+2010-06-30,49.54,49.71,48.86,48.93,4979300,48.00
+2010-06-29,50.43,50.63,49.37,49.57,5118000,48.63
+2010-06-28,51.91,51.98,50.78,50.79,3558800,49.83
+2010-06-25,52.37,52.82,51.63,51.75,7671700,50.77
+2010-06-24,52.79,53.32,52.10,52.37,3304700,51.38
+2010-06-23,53.75,53.78,52.76,53.03,4099900,52.02
+2010-06-22,55.16,55.56,53.62,53.72,5136200,52.70
+2010-06-21,55.54,55.98,55.02,55.24,4184100,54.19
+2010-06-18,55.02,55.35,54.80,55.22,6458200,54.17
+2010-06-17,54.93,55.13,54.53,55.05,3798000,54.00
+2010-06-16,53.54,54.95,53.50,54.71,4271900,53.67
+2010-06-15,53.34,54.08,53.22,54.03,3749900,53.00
+2010-06-14,52.92,53.89,52.71,53.10,3400800,52.09
+2010-06-11,52.36,53.28,51.93,52.65,3746400,51.65
+2010-06-10,53.00,53.33,52.26,52.79,4494200,51.79
+2010-06-09,53.40,53.90,52.16,52.31,4695400,51.32
+2010-06-08,53.73,54.28,52.60,53.27,6156200,52.26
+2010-06-07,54.36,55.48,52.45,53.57,8954700,52.55
+2010-06-04,53.70,56.34,53.69,54.14,8060500,53.11
+2010-06-03,52.51,54.56,52.51,54.45,6149300,53.42
+2010-06-02,51.11,52.41,50.87,52.37,4040200,51.38
+2010-06-01,50.92,51.72,50.82,51.05,3860100,50.08
+2010-05-28,51.80,51.84,51.16,51.30,2855400,50.33
+2010-05-27,51.79,52.03,51.03,51.72,3248900,50.74
+2010-05-26,50.86,51.68,50.73,50.89,5054300,49.92
+2010-05-25,50.13,50.87,49.82,50.70,5216500,49.74
+2010-05-24,50.99,51.72,50.60,51.10,4266300,50.13
+2010-05-21,50.60,51.57,50.08,51.25,6164200,50.28
+2010-05-20,52.36,52.78,51.13,51.17,6948000,50.20
+2010-05-19,52.80,53.72,52.41,53.40,4244900,52.39
+2010-05-18,53.68,54.40,52.99,53.08,4790500,52.07
+2010-05-17,52.97,53.69,52.38,53.52,3931000,52.50
+2010-05-14,52.78,53.18,52.15,53.09,3463900,52.08
+2010-05-13,54.21,54.21,53.05,53.16,4188400,52.15
+2010-05-12,52.31,54.06,51.65,54.04,5568300,53.01
+2010-05-11,50.67,52.81,50.50,52.11,5368700,51.12
+2010-05-10,52.68,53.00,50.43,51.14,8039100,50.17
+2010-05-07,50.89,51.52,49.79,50.94,6543500,49.97
+2010-05-06,52.40,53.34,49.10,51.30,6949900,50.33
+2010-05-05,51.01,52.90,50.68,52.53,6335300,51.53
+2010-05-04,53.24,53.53,51.82,52.60,8588500,51.60
+2010-05-03,54.59,54.90,53.03,53.52,8863200,52.50
+2010-04-30,58.08,58.14,53.50,53.80,18770900,52.78
+2010-04-29,57.99,59.93,57.79,59.08,7866500,57.96
+2010-04-28,55.43,58.19,55.23,57.45,8218100,56.36
+2010-04-27,56.31,57.02,55.69,55.92,6182500,54.86
+2010-04-26,58.29,58.41,56.12,56.56,7605100,55.49
+2010-04-23,58.29,58.32,57.43,57.98,6426100,56.88
+2010-04-22,58.35,58.56,57.40,58.41,4702800,57.30
+2010-04-21,59.75,60.02,58.30,58.64,4945000,57.53
+2010-04-20,61.49,61.49,59.39,59.84,6309900,58.70
+2010-04-19,58.89,60.77,58.83,60.55,6357600,59.40
+2010-04-16,58.36,59.35,58.22,59.08,8120100,57.96
+2010-04-15,58.73,58.90,56.98,58.58,11739900,57.47
+2010-04-14,59.79,60.00,58.62,58.96,7712600,57.84
+2010-04-13,61.07,61.40,59.90,60.18,6152100,59.04
+2010-04-12,61.18,61.64,61.00,61.34,4583700,60.17
+2010-04-09,61.94,62.05,60.31,61.26,7036700,60.10
+2010-04-08,63.05,63.21,61.54,62.09,7520400,60.91
+2010-04-07,64.31,64.58,62.79,63.26,7326800,62.06
+2010-04-06,64.98,65.81,64.61,64.61,3795700,63.38
+2010-04-05,65.11,65.57,64.70,65.34,2962700,64.10
+2010-04-01,64.47,64.84,64.18,64.71,3527900,63.48
+2010-03-31,65.13,65.21,64.31,64.38,5289300,63.16
+2010-03-30,64.25,65.15,63.84,64.69,3618400,63.46
+2010-03-29,63.30,64.38,63.03,64.19,4434200,62.97
+2010-03-26,63.81,63.91,63.03,63.05,3656500,61.85
+2010-03-25,63.90,64.26,63.01,63.59,3414400,62.38
+2010-03-24,63.31,64.17,63.09,63.40,5141200,62.20
+2010-03-23,64.37,64.53,62.94,63.61,5986200,62.40
+2010-03-22,65.21,66.33,64.12,64.39,8654700,63.17
+2010-03-19,64.35,65.84,64.25,65.07,12464600,63.83
+2010-03-18,61.69,64.30,60.82,63.82,10554100,62.61
+2010-03-17,62.15,62.38,61.03,61.94,6469400,60.76
+2010-03-16,61.43,62.02,60.67,61.97,4710100,60.79
+2010-03-15,62.46,62.56,60.61,61.52,6408200,60.35
+2010-03-12,63.95,63.95,62.19,62.58,5541500,61.39
+2010-03-11,62.41,63.73,62.07,63.55,6307100,62.34
+2010-03-10,61.25,62.92,61.25,62.48,6002200,61.29
+2010-03-09,61.58,62.07,61.29,61.43,3654300,60.26
+2010-03-08,62.13,62.75,61.62,61.96,4424000,60.78
+2010-03-05,61.28,62.31,61.17,62.25,4360700,61.07
+2010-03-04,62.23,62.23,60.07,61.23,8895200,60.07
+2010-03-03,61.34,62.70,61.12,62.36,4413200,61.18
+2010-03-02,61.27,62.89,61.19,61.90,5509600,60.72
+2010-03-01,62.49,63.46,61.20,62.06,6988200,60.88
+2010-02-26,61.49,62.99,61.49,61.87,7666100,60.69
+2010-02-25,59.80,61.61,59.22,61.45,15277300,60.28
+2010-02-24,59.34,60.37,58.50,60.14,6493800,59.00
+2010-02-23,59.32,59.76,58.54,59.01,5930200,57.89
+2010-02-22,58.35,59.78,57.91,59.44,8005200,58.31
+2010-02-19,59.12,59.27,58.39,58.47,5993500,57.36
+2010-02-18,59.11,59.88,58.25,59.11,6166400,57.99
+2010-02-17,58.55,61.09,58.55,59.70,9182300,58.57
+2010-02-16,59.28,59.57,56.99,58.46,9030900,57.35
+2010-02-12,59.83,59.85,59.06,59.33,5727000,58.20
+2010-02-11,60.00,60.58,59.35,60.52,5832300,59.37
+2010-02-10,61.45,61.59,58.56,60.01,10418700,58.87
+2010-02-09,62.15,62.29,60.44,61.45,7747100,60.28
+2010-02-08,61.63,62.66,61.10,61.65,5380200,60.48
+2010-02-05,62.59,63.07,60.31,61.69,8633700,60.52
+2010-02-04,63.37,64.15,62.78,62.83,4609000,61.64
+2010-02-03,64.53,65.13,63.38,64.07,3813900,62.85
+2010-02-02,64.46,65.18,63.98,65.05,4178500,63.81
+2010-02-01,64.10,64.88,62.60,64.20,3976300,62.98
+2010-01-29,64.47,64.75,63.71,63.72,4598900,62.51
+2010-01-28,65.00,66.47,64.34,64.42,8125600,63.20
+2010-01-27,62.71,65.33,62.11,64.62,9362400,63.39
+2010-01-26,65.00,65.10,63.88,63.88,7404900,62.67
+2010-01-25,65.45,66.46,65.17,65.55,5771700,64.30
+2010-01-22,65.87,66.78,62.25,65.10,6916000,63.86
+2010-01-21,67.88,68.36,65.32,65.50,8138200,64.26
+2010-01-20,69.37,70.00,67.20,67.68,14642100,66.39
+2010-01-19,67.82,69.49,67.39,68.06,12115500,66.77
+2010-01-15,66.34,67.23,65.62,66.65,7040100,65.38
+2010-01-14,64.95,66.48,64.68,66.22,5137400,64.96
+2010-01-13,63.76,65.01,63.47,64.97,5555800,63.74
+2010-01-12,63.80,64.31,62.63,63.46,5813100,62.25
+2010-01-11,64.28,64.88,63.87,64.31,4369600,63.09
+2010-01-08,63.59,64.07,63.01,63.94,5270900,62.73
+2010-01-07,61.68,63.78,61.23,63.66,6028900,62.45
+2010-01-06,60.12,61.53,60.12,61.38,6449100,60.21
+2010-01-05,60.59,61.25,60.17,60.40,8385500,59.25
+2010-01-04,58.69,59.81,58.38,59.75,4641800,58.61
+2009-12-31,58.92,58.94,58.17,58.29,1528400,57.18
+2009-12-30,58.42,58.78,58.04,58.76,2573500,57.64
+2009-12-29,59.14,59.59,58.31,58.57,3370500,57.46
+2009-12-28,59.66,60.00,58.55,59.18,3440700,58.06
+2009-12-24,59.75,60.18,59.19,59.36,1576900,58.23
+2009-12-23,60.64,60.77,59.62,60.00,4777100,58.86
+2009-12-22,60.26,60.58,59.76,60.36,6145600,59.21
+2009-12-21,58.46,60.89,58.46,60.01,11447000,58.87
+2009-12-18,58.73,58.81,57.91,58.31,10388800,57.20
+2009-12-17,59.59,59.59,57.85,58.90,6769700,57.78
+2009-12-16,59.29,60.72,59.00,59.61,11594000,58.48
+2009-12-15,58.08,59.60,57.88,59.16,10523600,58.04
+2009-12-14,57.00,58.20,57.00,57.68,5268900,56.58
+2009-12-11,57.59,57.90,56.41,56.51,4029800,55.44
+2009-12-10,55.54,57.78,55.54,57.43,6078100,56.34
+2009-12-09,55.91,57.12,54.88,55.33,7158200,54.28
+2009-12-08,54.36,56.77,54.36,55.76,5899300,54.70
+2009-12-07,53.53,55.98,53.53,54.79,4629800,53.75
+2009-12-04,53.87,55.14,53.60,53.88,3800700,52.86
+2009-12-03,54.84,55.04,53.59,53.66,3313300,52.64
+2009-12-02,55.00,55.17,54.31,54.61,2295300,53.57
+2009-12-01,54.11,55.27,54.03,54.79,3542700,53.75
+2009-11-30,54.06,54.51,53.36,54.03,3833300,53.00
+2009-11-27,53.59,54.59,53.15,54.24,1656200,53.21
+2009-11-25,55.20,55.41,54.90,55.10,2075400,54.05
+2009-11-24,54.49,55.26,53.58,55.16,5756700,54.11
+2009-11-23,53.46,54.77,53.46,54.52,4520300,53.48
+2009-11-20,51.94,52.26,51.50,52.14,3459400,51.15
+2009-11-19,52.03,52.30,50.32,52.14,5633900,51.15
+2009-11-18,52.75,52.75,52.15,52.41,2638700,51.41
+2009-11-17,52.65,52.98,52.16,52.56,2638900,51.56
+2009-11-16,52.61,53.68,52.43,52.86,4071600,51.86
+2009-11-13,52.55,53.00,52.10,52.41,3556900,51.41
+2009-11-12,53.32,53.62,52.28,52.50,2518100,51.50
+2009-11-11,52.98,53.60,52.63,53.39,3393600,52.38
+2009-11-10,52.13,52.70,51.79,52.36,2045800,51.37
+2009-11-09,50.64,52.45,50.51,52.36,3078800,51.37
+2009-11-06,50.72,51.28,50.35,51.00,4325700,50.03
+2009-11-05,50.88,51.05,50.10,50.90,3408200,49.93
+2009-11-04,49.90,52.19,49.75,49.95,9021200,49.00
+2009-11-03,47.43,48.50,47.39,48.43,3590000,47.51
+2009-11-02,46.41,48.08,46.16,47.61,3166200,46.71
+2009-10-30,47.97,47.97,46.38,46.76,5030300,45.87
+2009-10-29,46.51,47.77,46.51,47.50,5588000,46.60
+2009-10-28,46.79,47.50,45.71,46.29,5837800,45.41
+2009-10-27,45.07,46.97,44.58,46.70,7199600,45.81
+2009-10-26,45.97,46.30,44.71,45.05,4779800,44.19
+2009-10-23,46.53,46.75,45.69,46.03,4554300,45.16
+2009-10-22,45.28,46.59,45.12,46.02,4958100,45.15
+2009-10-21,46.10,46.39,45.13,45.26,4411200,44.40
+2009-10-20,46.33,46.59,45.84,46.04,4805100,45.17
+2009-10-19,46.33,46.87,45.81,45.86,7189200,44.99
+2009-10-16,46.19,46.69,45.93,46.16,4703700,45.28
+2009-10-15,47.41,47.70,46.37,46.61,5574400,45.72
+2009-10-14,46.81,47.85,46.49,47.62,5010600,46.72
+2009-10-13,46.49,46.89,45.67,46.32,7644300,45.44
+2009-10-12,46.88,47.09,46.39,46.53,3419900,45.65
+2009-10-09,45.00,46.94,44.95,46.33,11009600,45.45
+2009-10-08,46.71,46.75,44.04,44.72,15863000,43.87
+2009-10-07,46.58,48.15,46.28,47.66,4828400,46.75
+2009-10-06,46.90,46.97,46.11,46.59,3922800,45.70
+2009-10-05,46.14,47.05,45.41,46.71,5382100,45.82
+2009-10-02,46.57,46.90,45.19,45.92,7065700,45.05
+2009-10-01,47.38,48.16,46.76,46.88,6512600,45.99
+2009-09-30,48.20,48.92,46.96,47.36,9043500,46.46
+2009-09-29,50.08,50.42,47.83,49.28,10058300,48.34
+2009-09-28,49.86,50.72,49.60,50.05,3444400,49.10
+2009-09-25,50.34,51.07,48.94,49.60,6132600,48.66
+2009-09-24,51.99,52.49,50.00,50.16,7442200,49.21
+2009-09-23,53.69,53.69,52.00,52.06,4755500,51.07
+2009-09-22,54.94,55.00,53.44,53.70,4640300,52.68
+2009-09-21,53.91,54.95,53.77,54.79,2835600,53.75
+2009-09-18,55.45,55.45,54.08,54.40,5251800,53.37
+2009-09-17,54.73,54.92,53.53,54.48,4582400,53.45
+2009-09-16,53.21,54.89,52.74,54.86,3825200,53.82
+2009-09-15,54.11,54.14,52.88,53.16,4457200,52.15
+2009-09-14,54.01,55.00,53.57,54.12,3654600,53.09
+2009-09-11,54.35,54.72,53.50,54.03,2212400,53.00
+2009-09-10,52.91,54.18,52.40,54.18,4619500,53.15
+2009-09-09,51.85,52.97,51.32,52.84,6845800,51.84
+2009-09-08,54.14,54.17,51.75,51.84,6665300,50.86
+2009-09-04,53.81,54.62,53.44,54.17,2421200,53.14
+2009-09-03,53.84,54.00,52.69,53.55,2671100,52.53
+2009-09-02,51.28,54.43,51.22,53.37,5403400,52.36
+2009-09-01,52.83,53.01,51.48,51.53,5535600,50.55
+2009-08-31,53.45,54.51,52.56,52.85,4240000,51.85
+2009-08-28,54.99,55.04,53.06,53.72,4171000,52.70
+2009-08-27,54.32,55.11,54.15,54.96,2239000,53.92
+2009-08-26,55.27,55.53,54.48,54.72,3115000,53.68
+2009-08-25,54.91,55.73,54.58,55.47,4170500,54.42
+2009-08-24,54.95,54.95,54.25,54.76,2759100,53.72
+2009-08-21,55.30,55.48,54.42,54.64,4461100,53.60
+2009-08-20,53.39,54.98,53.21,54.22,3479600,53.19
+2009-08-19,53.05,53.43,52.10,53.20,3127700,52.19
+2009-08-18,53.50,54.15,52.63,53.54,2899200,52.52
+2009-08-17,51.50,55.09,51.28,53.70,7521000,52.68
+2009-08-14,52.87,53.23,51.50,52.19,2663000,51.20
+2009-08-13,51.10,52.88,50.91,52.80,2907500,51.80
+2009-08-12,51.13,51.87,50.90,51.41,3343800,50.43
+2009-08-11,51.80,52.57,51.26,51.35,2917600,50.37
+2009-08-10,51.17,51.95,50.91,51.90,3352000,50.91
+2009-08-07,50.96,51.87,50.65,51.40,3306200,50.42
+2009-08-06,50.79,51.25,49.89,50.54,3737500,49.58
+2009-08-05,52.09,52.20,50.61,50.80,4525100,49.83
+2009-08-04,53.03,53.52,51.86,52.16,4088500,51.17
+2009-08-03,53.02,53.77,51.40,53.33,4747900,52.32
+2009-07-31,51.52,53.45,51.51,52.64,5236100,51.64
+2009-07-30,51.81,54.84,51.16,51.76,6479400,50.78
+2009-07-29,51.45,52.95,50.45,51.28,13210400,50.31
+2009-07-28,52.30,54.94,52.30,54.38,6338400,53.35
+2009-07-27,51.84,53.31,51.44,52.14,3316300,51.15
+2009-07-24,51.84,52.62,51.40,52.54,2818200,51.54
+2009-07-23,49.65,52.30,49.25,52.00,5745200,51.01
+2009-07-22,48.90,50.56,48.90,49.52,4102000,48.58
+2009-07-21,50.62,50.74,49.02,49.46,5198100,48.52
+2009-07-20,50.00,50.17,49.03,49.94,4487900,48.99
+2009-07-17,50.26,50.91,49.64,49.99,5072000,49.04
+2009-07-16,49.64,50.55,48.36,49.94,5900900,48.99
+2009-07-15,50.15,50.15,48.24,49.77,5337100,48.82
+2009-07-14,49.74,50.48,49.22,49.70,4685900,48.76
+2009-07-13,50.02,50.46,48.95,49.78,4580600,48.83
+2009-07-10,49.99,51.08,49.58,49.81,3633500,48.86
+2009-07-09,50.48,51.34,49.25,50.18,4229600,49.23
+2009-07-08,51.65,51.65,49.26,50.28,7327300,49.32
+2009-07-07,49.55,52.07,49.55,51.21,8920200,50.24
+2009-07-06,49.39,50.25,49.11,50.00,3908000,49.05
+2009-07-02,50.58,50.78,49.42,49.75,4630000,48.80
+2009-07-01,50.73,52.28,50.37,51.25,5942300,50.28
+2009-06-30,51.18,51.57,50.46,50.89,4621100,49.92
+2009-06-29,51.35,51.76,50.21,51.45,3329400,50.47
+2009-06-26,50.71,51.55,50.12,51.34,4890400,50.36
+2009-06-25,49.07,51.63,48.99,50.73,5583500,49.77
+2009-06-24,49.46,50.00,49.05,49.36,4720700,48.42
+2009-06-23,48.69,49.90,48.48,48.83,5051300,47.90
+2009-06-22,49.78,50.00,48.62,48.82,5880000,47.89
+2009-06-19,51.40,52.00,49.90,50.93,10878400,49.96
+2009-06-18,48.75,50.88,48.50,50.74,6728200,49.78
+2009-06-17,47.09,48.69,46.46,48.15,4079500,47.24
+2009-06-16,45.82,48.06,45.43,47.05,5017000,46.16
+2009-06-15,46.18,46.64,45.32,45.73,3948000,44.86
+2009-06-12,45.46,47.70,45.15,46.72,4596600,45.83
+2009-06-11,45.57,46.03,45.00,45.59,5519000,44.72
+2009-06-10,46.06,46.27,45.39,46.02,4076500,45.15
+2009-06-09,46.14,46.48,44.49,45.50,6371600,44.64
+2009-06-08,47.38,47.74,45.52,46.14,4635800,45.26
+2009-06-05,48.12,48.54,46.57,47.81,3295700,46.90
+2009-06-04,48.60,49.19,47.49,48.03,3130000,47.12
+2009-06-03,46.81,48.83,46.80,48.56,4720900,47.64
+2009-06-02,47.41,48.97,46.80,48.56,3171800,47.64
+2009-06-01,46.90,47.79,46.75,47.47,3149000,46.57
+2009-05-29,46.92,47.11,45.69,46.57,5089800,45.69
+2009-05-28,46.82,47.86,46.43,46.78,5050900,45.89
+2009-05-27,46.95,47.46,46.06,46.32,4133400,45.44
+2009-05-26,44.49,46.56,44.00,46.19,4309200,45.31
+2009-05-22,45.02,45.57,44.32,44.75,2955600,43.90
+2009-05-21,45.98,47.10,44.97,45.39,3382700,44.53
+2009-05-20,47.48,48.05,46.44,46.53,5241400,45.65
+2009-05-19,47.89,48.65,47.02,47.07,3230600,46.18
+2009-05-18,47.80,48.07,46.01,48.00,4360200,47.09
+2009-05-15,46.56,48.49,46.30,46.88,4476800,45.99
+2009-05-14,46.32,47.38,45.44,46.86,2981200,45.97
+2009-05-13,45.89,47.06,45.21,46.51,4152800,45.63
+2009-05-12,46.49,47.15,45.32,46.48,4677800,45.60
+2009-05-11,48.22,48.36,46.43,47.25,4180100,46.35
+2009-05-08,48.08,49.41,47.73,48.86,5899300,47.93
+2009-05-07,45.99,48.58,45.41,47.48,6012400,46.58
+2009-05-06,44.89,45.59,43.99,45.54,3988400,44.67
+2009-05-05,43.87,44.97,43.74,44.90,3848000,44.05
+2009-05-04,43.13,43.82,42.29,43.82,3968700,42.99
+2009-05-01,42.60,42.72,41.75,42.38,2579100,41.57
+2009-04-30,43.52,43.88,42.21,42.76,4174900,41.95
+2009-04-29,42.16,43.74,41.58,42.97,6210900,42.15
+2009-04-28,40.12,43.12,40.02,42.02,6984100,41.22
+2009-04-27,40.69,41.32,39.44,40.19,6191300,39.43
+2009-04-24,41.53,42.06,40.16,40.94,5087400,40.16
+2009-04-23,41.63,42.30,39.71,41.28,4358800,40.50
+2009-04-22,41.62,42.53,39.84,41.98,5260400,41.18
+2009-04-21,42.17,42.65,39.94,41.76,5914900,40.97
+2009-04-20,41.63,42.84,40.99,41.43,4751400,40.64
+2009-04-17,43.42,43.43,40.92,42.41,6369300,41.60
+2009-04-16,44.34,44.99,42.14,43.22,3676300,42.40
+2009-04-15,42.63,44.94,42.00,44.20,5854300,43.36
+2009-04-14,43.14,43.39,41.85,42.77,5951700,41.96
+2009-04-13,43.12,44.00,41.96,43.58,8529100,42.75
+2009-04-09,40.01,40.90,39.62,40.34,3868600,39.57
+2009-04-08,40.19,40.88,38.49,39.34,4841100,38.59
+2009-04-07,38.24,40.30,36.65,39.62,6033500,38.87
+2009-04-06,37.70,40.08,37.70,38.74,5257600,38.00
+2009-04-03,39.88,40.63,37.79,38.44,4903500,37.71
+2009-04-02,38.61,40.39,38.36,39.83,6965500,39.07
+2009-04-01,37.54,38.27,36.41,37.96,4974700,37.24
+2009-03-31,35.79,38.94,35.50,37.97,6741700,37.25
+2009-03-30,35.66,36.45,35.08,35.73,4858800,35.05
+2009-03-27,37.61,37.61,36.30,36.42,5020500,35.73
+2009-03-26,36.81,38.47,36.77,38.01,5461200,37.29
+2009-03-25,36.24,37.00,35.80,36.63,4073100,35.93
+2009-03-24,37.31,37.84,36.00,36.05,3931800,35.37
+2009-03-23,36.13,37.68,35.74,37.67,3567800,36.95
+2009-03-20,36.17,36.43,35.00,35.37,5909300,34.70
+2009-03-19,38.34,38.75,35.87,36.14,6454100,35.45
+2009-03-18,37.10,39.12,36.91,38.02,5701200,37.30
+2009-03-17,36.15,37.35,35.53,37.26,5165800,36.55
+2009-03-16,37.00,37.55,36.10,36.20,5010900,35.51
+2009-03-13,35.87,37.19,35.05,36.80,7097300,36.10
+2009-03-12,33.57,36.15,33.45,35.80,5748000,35.12
+2009-03-11,33.80,35.13,32.82,33.39,7849900,32.76
+2009-03-10,31.55,33.84,31.54,33.72,6917000,33.08
+2009-03-09,31.01,31.99,30.05,31.03,4672300,30.44
+2009-03-06,31.24,32.46,30.28,31.41,7660300,30.81
+2009-03-05,32.86,33.81,30.83,31.05,8512700,30.46
+2009-03-04,31.10,33.97,30.71,32.83,9015500,32.21
+2009-03-03,30.38,31.94,29.32,30.64,10222000,30.06
+2009-03-02,33.57,33.87,29.75,30.10,18732900,29.53
+2009-02-27,34.71,36.28,33.81,33.92,9779700,33.28
+2009-02-26,38.90,39.13,34.70,35.34,13390600,34.67
+2009-02-25,41.00,41.00,38.77,39.12,8335200,38.38
+2009-02-24,39.11,41.13,39.11,40.84,4709000,40.06
+2009-02-23,40.40,40.61,38.12,39.32,10413000,38.57
+2009-02-20,40.85,41.61,39.71,41.45,5668900,40.66
+2009-02-19,41.12,42.47,41.12,41.26,5644000,40.48
+2009-02-18,41.96,41.96,40.42,40.79,4542300,40.02
+2009-02-17,42.40,43.30,41.36,41.89,4336900,41.09
+2009-02-13,43.47,44.18,43.05,43.75,3692300,42.92
+2009-02-12,43.14,43.94,42.17,43.59,5194300,42.76
+2009-02-11,42.00,44.10,41.85,43.79,4324100,42.96
+2009-02-10,45.69,46.10,43.12,43.44,6046100,42.61
+2009-02-09,45.16,46.49,45.00,46.10,3942000,45.22
+2009-02-06,44.42,46.03,44.40,45.71,4113800,44.84
+2009-02-05,43.10,44.90,43.07,44.71,5185500,43.86
+2009-02-04,44.47,44.52,42.99,43.44,2807000,42.61
+2009-02-03,42.75,44.50,41.80,44.27,3905800,43.43
+2009-02-02,41.03,43.56,40.75,42.84,2997900,42.03
+2009-01-30,42.45,42.76,41.08,41.45,4301000,40.66
+2009-01-29,44.15,44.20,42.53,42.69,4245000,41.88
+2009-01-28,44.01,46.12,43.70,44.50,7385600,43.65
+2009-01-27,41.57,43.16,41.21,42.62,5788000,41.81
+2009-01-26,40.30,41.66,40.16,41.21,3950400,40.43
+2009-01-23,38.16,40.71,37.10,40.13,4222500,39.37
+2009-01-22,37.40,39.65,37.01,39.23,6231600,38.48
+2009-01-21,36.45,37.82,36.13,37.73,4753300,37.01
+2009-01-20,37.82,38.43,36.30,36.38,4665500,35.69
+2009-01-16,38.59,38.90,37.31,37.89,3654500,37.17
+2009-01-15,37.41,38.38,36.40,37.85,5636800,37.13
+2009-01-14,38.07,38.20,36.54,36.88,5367700,36.18
+2009-01-13,37.40,39.45,36.77,38.81,12284400,38.07
+2009-01-12,41.45,42.51,40.24,40.96,4619500,40.18
+2009-01-09,43.79,43.83,42.37,42.56,2931500,41.75
+2009-01-08,43.89,44.43,43.28,43.67,2516500,42.84
+2009-01-07,43.45,44.41,42.76,44.05,3214700,43.21
+2009-01-06,45.00,45.30,43.11,43.98,3667100,43.14
+2009-01-05,43.50,44.65,42.50,44.47,4223900,43.63
+2009-01-02,42.25,44.07,41.61,43.85,3818300,43.02
+2008-12-31,43.11,43.97,41.63,42.13,3272000,41.33
+2008-12-30,40.70,43.12,40.67,43.11,2969400,42.29
+2008-12-29,40.68,40.68,39.42,40.46,2029500,39.69
+2008-12-26,40.77,41.15,40.12,40.70,987400,39.93
+2008-12-24,39.81,40.91,39.43,40.50,730200,39.73
+2008-12-23,40.85,41.56,39.90,40.17,2221900,39.41
+2008-12-22,41.64,42.24,39.69,40.49,4205700,39.72
+2008-12-19,40.99,42.84,40.55,42.26,7021000,41.46
+2008-12-18,39.08,40.63,37.07,40.37,4097600,39.60
+2008-12-17,39.08,39.75,38.01,38.81,3715900,38.07
+2008-12-16,36.92,39.68,36.89,39.48,5250400,38.73
+2008-12-15,36.71,37.46,36.02,37.10,5171500,36.40
+2008-12-12,36.06,37.25,35.58,36.62,4437100,35.92
+2008-12-11,35.48,37.62,35.28,36.66,4247100,35.96
+2008-12-10,35.78,36.69,34.90,35.62,2379600,34.94
+2008-12-09,36.51,37.44,34.94,35.52,3487800,34.85
+2008-12-08,36.55,37.71,36.40,36.77,3746500,36.07
+2008-12-05,33.75,36.33,32.39,36.00,5395400,35.32
+2008-12-04,33.82,34.74,33.61,34.17,4289200,33.52
+2008-12-03,33.12,34.36,32.48,34.14,3910700,33.49
+2008-12-02,34.50,35.45,32.31,33.71,4996300,33.07
+2008-12-01,34.94,36.38,34.29,34.34,5315600,33.69
+2008-11-28,34.84,35.78,34.84,35.60,1693400,34.92
+2008-11-26,33.35,35.09,32.05,34.62,2811200,33.96
+2008-11-25,33.00,34.20,31.88,33.93,4638700,33.29
+2008-11-24,30.43,32.85,29.95,31.86,5251600,31.25
+2008-11-21,29.86,30.34,27.50,30.08,8226500,29.51
+2008-11-20,31.99,32.59,28.92,29.44,5558400,28.88
+2008-11-19,33.83,34.74,32.06,32.11,4327800,31.50
+2008-11-18,33.55,34.52,32.76,33.98,5714800,33.33
+2008-11-17,34.06,35.40,33.69,34.06,3901000,33.41
+2008-11-14,35.03,36.62,34.87,35.24,3779400,34.57
+2008-11-13,34.10,35.50,32.71,35.50,6879600,34.83
+2008-11-12,35.67,35.92,33.87,34.19,5338700,33.54
+2008-11-11,37.41,37.73,35.51,36.24,6408500,35.55
+2008-11-10,39.19,39.64,37.36,37.89,2754100,37.17
+2008-11-07,38.31,39.26,37.55,38.71,2728500,37.97
+2008-11-06,38.17,39.18,37.72,38.02,5037300,37.30
+2008-11-05,38.86,40.51,38.32,38.51,3390300,37.78
+2008-11-04,40.40,40.70,38.36,39.59,4320800,38.84
+2008-11-03,38.80,40.14,38.28,39.75,3255600,38.99
+2008-10-31,37.16,39.20,35.07,38.87,6247400,38.13
+2008-10-30,37.90,37.90,35.39,37.14,5076600,36.43
+2008-10-29,40.34,40.34,36.85,36.97,6326900,36.27
+2008-10-28,38.81,40.33,37.27,40.33,5175500,39.56
+2008-10-27,40.24,41.22,38.45,38.51,5444500,37.78
+2008-10-24,39.50,41.45,38.10,40.40,4901500,39.63
+2008-10-23,39.90,42.18,39.59,41.15,7702100,40.37
+2008-10-22,40.49,40.98,38.78,39.80,6380700,39.04
+2008-10-21,42.38,43.97,41.50,41.85,4126400,41.05
+2008-10-20,40.65,42.10,40.06,41.98,2898400,41.18
+2008-10-17,39.37,42.12,38.52,40.30,4845700,39.53
+2008-10-16,40.40,41.44,37.78,39.92,5460000,39.16
+2008-10-15,43.56,43.98,39.75,39.83,4718500,39.07
+2008-10-14,43.06,45.31,42.82,44.07,6921400,43.23
+2008-10-13,36.05,41.98,35.30,41.80,4872300,41.01
+2008-10-10,34.94,37.00,33.10,35.30,7732300,34.63
+2008-10-09,40.51,41.11,34.90,36.50,10153300,35.81
+2008-10-08,38.85,41.95,38.85,40.44,4283400,39.67
+2008-10-07,42.19,42.99,39.23,39.35,3774300,38.60
+2008-10-06,43.75,45.43,41.17,42.01,4203300,41.21
+2008-10-03,46.11,46.11,44.06,44.46,2145400,43.62
+2008-10-02,47.49,47.50,45.22,45.51,2710500,44.65
+2008-10-01,46.04,48.13,45.52,47.50,3205700,46.60
+2008-09-30,45.01,47.18,44.00,46.77,3537000,45.88
+2008-09-29,46.49,46.49,43.22,44.46,4171600,43.62
+2008-09-26,46.88,48.35,45.60,46.69,4008900,45.80
+2008-09-25,45.47,47.48,45.13,47.36,3049700,46.46
+2008-09-24,45.29,46.00,44.81,45.64,2349500,44.77
+2008-09-23,46.18,47.20,45.30,45.36,2346500,44.50
+2008-09-22,47.75,47.95,45.77,46.12,2950000,45.24
+2008-09-19,51.96,52.11,47.76,48.02,5947400,47.11
+2008-09-18,47.89,48.63,45.45,47.62,5998800,46.72
+2008-09-17,48.40,49.16,47.62,47.70,5390200,46.79
+2008-09-16,49.12,50.42,47.51,49.23,5533600,48.29
+2008-09-15,50.35,50.94,49.82,50.08,4637800,49.13
+2008-09-12,50.00,51.25,49.21,51.14,3653200,50.17
+2008-09-11,47.53,50.33,47.53,50.10,4447500,49.15
+2008-09-10,49.61,50.16,48.66,49.17,3797000,48.24
+2008-09-09,50.80,52.21,49.46,49.55,4681700,48.61
+2008-09-08,49.54,51.02,49.29,50.94,4413800,49.97
+2008-09-05,49.97,49.97,47.57,49.02,5973300,48.09
+2008-09-04,52.42,52.68,49.85,50.24,4608500,49.29
+2008-09-03,52.36,52.94,51.71,52.80,1848700,51.80
+2008-09-02,53.30,54.43,51.87,52.27,3180400,51.28
+2008-08-29,53.04,53.97,52.64,52.79,2165100,51.79
+2008-08-28,52.64,53.16,52.12,53.06,2365600,52.05
+2008-08-27,52.47,52.72,51.54,52.43,2143800,51.43
+2008-08-26,52.65,53.07,52.00,52.49,2040200,51.49
+2008-08-25,54.28,54.50,52.32,52.56,2704200,51.56
+2008-08-22,53.85,54.76,53.00,54.49,2895000,53.45
+2008-08-21,53.03,53.93,52.45,53.65,2700500,52.63
+2008-08-20,54.62,54.62,52.58,53.25,3286800,52.24
+2008-08-19,55.76,56.31,53.82,54.47,4040900,53.44
+2008-08-18,57.60,57.86,55.73,55.96,3130600,54.90
+2008-08-15,56.24,57.73,56.18,57.57,4766000,56.48
+2008-08-14,55.73,56.50,55.05,56.10,2143700,55.03
+2008-08-13,55.74,56.14,55.12,55.73,2738900,54.67
+2008-08-12,56.42,57.00,55.77,56.09,2586000,55.02
+2008-08-11,55.69,56.69,55.03,56.29,3164900,55.22
+2008-08-08,54.10,56.03,53.77,55.83,4157900,54.77
+2008-08-07,53.77,54.63,53.02,53.94,3987900,52.92
+2008-08-06,54.85,55.00,53.62,53.79,3929100,52.77
+2008-08-05,53.66,55.25,52.26,55.02,4992100,53.97
+2008-08-04,52.01,54.19,51.78,53.54,4955800,52.52
+2008-08-01,52.06,52.39,50.68,51.57,4826700,50.59
+2008-07-31,52.99,53.64,52.38,52.45,6437200,51.45
+2008-07-30,52.88,53.51,52.09,52.91,3191300,51.90
+2008-07-29,53.19,53.31,52.52,53.00,2816600,51.99
+2008-07-28,52.97,53.79,52.35,52.76,3287600,51.76
+2008-07-25,52.28,53.23,52.27,52.90,3092900,51.90
+2008-07-24,52.60,52.85,51.59,52.33,4451800,51.34
+2008-07-23,52.28,53.78,51.20,53.17,10837200,52.16
+2008-07-22,46.85,49.84,46.73,48.75,6609300,47.82
+2008-07-21,46.14,46.55,45.56,45.66,2666700,44.79
+2008-07-18,46.10,46.62,45.26,46.25,3605400,45.37
+2008-07-17,44.98,46.27,44.56,46.07,4442600,45.19
+2008-07-16,44.15,45.20,44.00,44.93,2294800,44.08
+2008-07-15,44.50,45.21,43.26,44.40,3384600,43.56
+2008-07-14,44.87,45.62,44.48,44.94,4735800,44.09
+2008-07-11,45.37,45.41,43.18,44.87,5010700,44.02
+2008-07-10,47.63,47.72,45.38,45.92,4015700,45.05
+2008-07-09,46.71,48.42,46.40,47.55,3897800,46.65
+2008-07-08,45.45,46.88,45.00,46.78,3821700,45.89
+2008-07-07,45.33,46.43,44.88,45.80,5737500,44.93
+2008-07-03,46.80,46.80,44.32,44.98,5297600,44.13
+2008-07-02,47.80,49.49,47.08,47.15,5490700,46.25
+2008-07-01,47.20,48.03,46.31,46.60,5842700,45.71
+2008-06-30,48.25,48.86,47.47,47.66,3813500,46.75
+2008-06-27,47.92,48.67,47.60,48.08,5889800,47.17
+2008-06-26,46.95,49.79,46.78,47.78,4114200,46.87
+2008-06-25,48.99,49.77,48.77,48.95,3350600,48.02
+2008-06-24,49.02,49.45,48.68,49.00,4340900,48.07
+2008-06-23,48.48,49.51,48.01,49.10,4262200,48.17
+2008-06-20,49.37,49.44,48.00,48.30,7682300,47.38
+2008-06-19,48.47,50.90,48.22,49.28,10903300,48.34
+2008-06-18,52.85,53.14,51.84,51.96,3862400,50.97
+2008-06-17,53.48,53.87,53.02,53.03,2775900,52.02
+2008-06-16,53.25,53.41,52.53,53.14,2858400,52.13
+2008-06-13,52.50,54.08,51.96,53.81,5839600,52.79
+2008-06-12,53.85,54.00,51.88,52.46,5587500,51.46
+2008-06-11,54.25,54.74,53.33,53.55,4224900,52.53
+2008-06-10,55.20,55.22,54.50,54.58,2938800,53.54
+2008-06-09,55.44,55.47,54.33,55.28,3039200,54.23
+2008-06-06,55.70,56.95,55.33,55.44,4100500,54.39
+2008-06-05,55.36,57.06,54.60,56.48,6952600,55.41
+2008-06-04,54.50,55.34,54.10,54.97,5531800,53.93
+2008-06-03,55.20,55.59,54.32,54.55,3708100,53.51
+2008-06-02,55.72,56.27,54.83,55.24,4928900,54.19
+2008-05-30,56.50,56.78,55.69,55.82,4601600,54.76
+2008-05-29,55.44,56.81,55.36,56.66,3877100,55.58
+2008-05-28,55.15,55.70,54.66,55.48,5749400,54.43
+2008-05-27,55.01,55.50,54.38,54.99,7321500,53.95
+2008-05-23,55.68,56.25,53.88,53.94,6318900,52.92
+2008-05-22,53.90,56.24,53.63,55.45,6523000,54.40
+2008-05-21,52.63,54.47,52.22,53.69,5471400,52.67
+2008-05-20,51.58,53.08,51.51,52.44,6142500,51.44
+2008-05-19,51.45,51.95,51.18,51.60,4488000,50.62
+2008-05-16,49.86,51.63,49.86,51.53,5187300,50.55
+2008-05-15,50.78,50.96,49.46,49.88,6099900,48.93
+2008-05-14,51.08,51.43,50.51,50.94,6308200,49.97
+2008-05-13,52.36,52.45,51.00,51.19,3839900,50.22
+2008-05-12,52.30,53.33,51.70,52.52,2730000,51.52
+2008-05-09,51.65,52.82,51.65,52.73,3903800,51.73
+2008-05-08,52.30,53.88,52.19,52.51,5297700,51.51
+2008-05-07,51.87,52.60,51.59,52.10,4459800,51.11
+2008-05-06,51.61,52.22,51.03,51.83,2754600,50.85
+2008-05-05,51.59,52.72,50.82,52.03,4232700,51.04
+2008-05-02,51.30,52.30,50.94,51.33,5323700,50.35
+2008-05-01,49.34,50.98,49.00,50.94,4001200,49.97
+2008-04-30,49.86,50.37,49.38,49.75,3650100,48.80
+2008-04-29,50.17,50.76,49.58,49.86,6018700,48.91
+2008-04-28,51.66,51.66,50.00,50.10,3730000,49.15
+2008-04-25,48.84,51.38,48.80,51.07,5553200,50.10
+2008-04-24,49.88,50.74,48.08,49.00,4603800,48.07
+2008-04-23,45.42,50.68,45.13,49.94,14227500,48.99
+2008-04-22,46.33,47.09,45.80,46.55,8877300,45.67
+2008-04-21,48.26,49.25,48.06,48.33,5018300,47.41
+2008-04-18,48.71,49.22,48.16,48.44,3333300,47.52
+2008-04-17,46.91,48.87,46.91,48.34,2169000,47.42
+2008-04-16,48.86,49.38,47.64,48.22,4616900,47.30
+2008-04-15,47.62,49.25,46.68,48.89,6315700,47.96
+2008-04-14,46.46,47.48,46.07,47.37,4136300,46.47
+2008-04-11,46.10,46.96,45.71,46.00,4111300,45.13
+2008-04-10,46.05,46.87,46.05,46.34,3473300,45.46
+2008-04-09,46.75,46.80,45.77,46.11,6310500,45.23
+2008-04-08,45.82,47.43,45.75,46.57,8344700,45.69
+2008-04-07,46.44,46.44,45.44,45.80,7471800,44.93
+2008-04-04,46.64,46.64,45.76,46.20,5177700,45.32
+2008-04-03,46.39,46.87,45.06,46.23,5539400,45.35
+2008-04-02,46.55,46.55,45.48,45.98,6208600,45.11
+2008-04-01,44.98,46.72,44.30,46.41,8121900,45.53
+2008-03-31,43.10,44.67,43.03,44.13,7232100,43.29
+2008-03-28,43.85,44.52,43.02,43.23,7343700,42.41
+2008-03-27,45.29,45.79,44.69,44.85,5639100,44.00
+2008-03-26,45.79,46.01,45.33,45.56,5507700,44.69
+2008-03-25,46.25,46.28,45.67,45.80,6384200,44.93
+2008-03-24,45.92,46.52,45.32,45.96,5613600,45.09
+2008-03-20,45.00,46.17,45.00,45.84,9559200,44.97
+2008-03-19,46.88,47.55,44.94,44.96,14304900,44.11
+2008-03-18,48.34,49.18,46.68,47.14,10673700,46.24
+2008-03-17,46.61,48.66,45.64,48.33,7650600,47.41
+2008-03-14,48.42,48.42,46.61,47.09,8226300,46.20
+2008-03-13,46.42,48.80,46.08,47.46,19199700,46.56
+2008-03-12,45.00,47.78,44.75,46.45,32090100,45.57
+2008-03-11,51.55,52.15,46.66,47.26,54425800,46.36
+2008-03-10,66.40,67.41,65.36,65.92,8208200,64.67
+2008-03-07,68.65,68.99,66.97,67.12,5289200,65.84
+2008-03-06,71.23,71.67,69.12,69.19,4283200,67.88
+2008-03-05,70.96,72.03,70.80,71.44,3337500,70.08
+2008-03-04,70.01,71.73,70.01,70.71,3815300,69.37
+2008-03-03,69.90,71.06,69.57,70.80,3259400,69.45
+2008-02-29,72.42,72.42,69.81,70.08,6993000,68.75
+2008-02-28,73.37,73.45,72.53,72.65,4109400,71.27
+2008-02-27,73.89,74.53,73.60,73.75,6490900,72.35
+2008-02-26,74.09,74.93,74.03,74.47,2676500,73.06
+2008-02-25,73.83,74.88,73.83,74.58,2452300,73.16
+2008-02-22,74.39,74.78,72.87,73.93,3073800,72.53
+2008-02-21,75.10,75.33,74.08,74.23,2449300,72.82
+2008-02-20,74.51,75.30,73.89,74.99,2622800,73.57
+2008-02-19,75.78,76.19,74.67,75.01,2872800,73.58
+2008-02-15,73.57,75.09,73.47,75.07,4310800,73.64
+2008-02-14,74.53,75.20,73.32,73.71,4897600,72.31
+2008-02-13,75.95,75.95,71.73,74.42,11245400,73.01
+2008-02-12,75.95,76.22,75.35,75.88,4199400,74.44
+2008-02-11,76.46,76.85,75.33,75.64,3800900,74.20
+2008-02-08,77.36,77.36,75.47,76.63,3751000,75.17
+2008-02-07,78.14,79.04,77.00,77.62,4640800,76.15
+2008-02-06,78.94,79.82,77.78,78.92,4071200,77.42
+2008-02-05,77.90,79.10,77.50,78.56,3620200,77.07
+2008-02-04,78.64,79.29,77.97,78.80,2518000,77.30
+2008-02-01,78.37,78.96,77.37,78.92,3169200,77.42
+2008-01-31,76.41,78.51,76.41,78.20,5672500,76.71
+2008-01-30,76.30,78.38,76.08,77.47,5125300,76.00
+2008-01-29,76.52,76.76,75.59,76.48,3355500,75.03
+2008-01-28,74.90,76.20,74.30,76.02,4536600,74.58
+2008-01-25,77.40,77.50,74.39,74.69,6765900,73.27
+2008-01-24,77.97,77.97,75.52,76.62,6391900,75.16
+2008-01-23,74.75,76.22,73.85,75.85,11835600,74.41
+2008-01-22,73.50,82.32,73.50,78.75,7611700,77.25
+2008-01-18,82.89,84.11,81.97,82.88,4271700,81.31
+2008-01-17,83.86,83.94,82.03,82.41,4936400,80.84
+2008-01-16,83.36,85.04,81.74,83.46,7902300,81.87
+2008-01-15,85.43,85.83,83.62,83.76,6529800,82.17
+2008-01-14,88.50,88.50,85.74,86.33,4713600,84.69
+2008-01-11,87.73,88.53,87.52,87.63,4665400,85.97
+2008-01-10,87.74,89.58,87.67,88.37,4080200,86.69
+2008-01-09,88.83,88.83,87.43,88.23,4669900,86.55
+2008-01-08,89.54,90.00,86.78,88.48,4124600,86.80
+2008-01-07,87.93,89.32,87.37,89.28,2892800,87.58
+2008-01-04,88.05,88.65,87.18,87.57,3027600,85.91
+2008-01-03,86.95,88.31,86.57,88.00,2501400,86.33
+2008-01-02,87.84,88.03,86.75,87.00,3383000,85.35
+2007-12-31,87.76,88.21,87.45,87.73,1333800,86.06
+2007-12-28,88.44,88.69,87.39,88.10,1169400,86.43
+2007-12-27,89.33,89.36,87.66,87.74,1866700,86.07
+2007-12-26,89.92,89.93,89.03,89.57,1441600,87.87
+2007-12-24,89.61,89.95,89.44,89.72,1244900,88.02
+2007-12-21,89.54,89.95,89.05,89.46,5702100,87.76
+2007-12-20,87.03,88.56,86.80,88.49,3762700,86.81
+2007-12-19,86.13,87.03,85.82,86.57,1892000,84.93
+2007-12-18,85.19,86.29,85.05,86.13,3073300,84.49
+2007-12-17,85.96,86.50,84.91,84.96,3447500,83.35
+2007-12-14,86.35,87.75,86.06,86.16,3458600,84.52
+2007-12-13,84.50,86.76,84.14,86.63,4927400,84.98
+2007-12-12,86.65,86.65,84.44,84.75,4679200,83.14
+2007-12-11,85.77,86.32,84.92,84.92,3227300,83.31
+2007-12-10,86.34,86.34,85.02,85.78,1695500,84.15
+2007-12-07,86.18,87.32,85.79,85.97,2408000,84.34
+2007-12-06,84.44,86.20,84.26,86.11,2855700,84.47
+2007-12-05,84.31,84.63,83.74,84.47,2127900,82.87
+2007-12-04,83.57,84.75,83.57,83.86,2403000,82.27
+2007-12-03,83.50,84.99,83.50,84.24,2141100,82.64
+2007-11-30,84.47,84.95,83.84,84.21,3312200,82.61
+2007-11-29,83.68,84.89,83.25,84.30,2432700,82.70
+2007-11-28,84.09,84.50,83.35,83.78,3816100,82.19
+2007-11-27,82.41,83.73,82.15,83.63,3366000,82.04
+2007-11-26,81.60,83.00,81.30,82.15,2732400,80.59
+2007-11-23,81.55,81.90,81.28,81.76,1053300,80.21
+2007-11-21,81.70,82.75,81.27,81.27,2374800,79.73
+2007-11-20,81.96,82.88,81.67,82.21,2704000,80.65
+2007-11-19,82.20,82.80,81.60,81.99,2907100,80.43
+2007-11-16,81.49,82.18,80.92,81.63,3107000,80.08
+2007-11-15,81.15,82.00,80.96,81.16,2488100,79.62
+2007-11-14,81.92,82.14,80.85,81.60,2883800,80.05
+2007-11-13,81.42,81.60,80.72,81.59,3267300,80.04
+2007-11-12,79.92,81.24,79.39,80.90,3640600,79.36
+2007-11-09,78.27,80.74,78.27,79.90,4172300,78.38
+2007-11-08,78.00,79.23,77.98,79.03,3470500,77.53
+2007-11-07,78.39,79.40,77.95,78.05,2484000,76.57
+2007-11-06,78.66,79.01,78.07,79.01,1837400,77.51
+2007-11-05,77.65,79.22,77.65,78.72,2107100,77.22
+2007-11-02,78.06,78.38,77.46,78.31,2540800,76.82
+2007-11-01,79.21,79.53,77.90,78.06,3537600,76.58
+2007-10-31,79.10,79.47,77.40,79.23,8395400,77.72
+2007-10-30,79.07,79.62,78.90,79.02,2846100,77.52
+2007-10-29,78.85,79.63,78.58,79.08,2614600,77.58
+2007-10-26,78.95,78.95,77.66,78.70,2775100,77.20
+2007-10-25,78.50,79.15,77.35,78.64,2938500,77.15
+2007-10-24,78.39,79.21,77.43,78.34,3320600,76.85
+2007-10-23,78.61,79.67,78.35,79.48,2651100,77.97
+2007-10-22,78.44,78.78,78.07,78.69,2007100,77.20
+2007-10-19,79.38,79.84,78.71,78.78,2793600,77.28
+2007-10-18,78.75,80.03,78.64,79.66,2514500,78.15
+2007-10-17,78.71,79.26,78.56,78.89,2201500,77.39
+2007-10-16,78.96,79.12,77.73,78.49,2144900,77.00
+2007-10-15,79.45,79.47,78.45,78.96,2443900,77.46
+2007-10-12,78.90,79.75,78.85,79.59,2546900,78.08
+2007-10-11,80.50,80.58,78.41,78.56,3733800,77.07
+2007-10-10,79.45,80.36,79.25,80.14,2951700,78.62
+2007-10-09,79.27,79.65,78.80,79.65,2195900,78.14
+2007-10-08,78.46,79.29,78.18,78.91,1616800,77.41
+2007-10-05,78.23,78.69,78.13,78.46,3137800,76.97
+2007-10-04,76.25,78.63,75.08,78.32,4022900,76.83
+2007-10-03,77.10,77.16,75.68,76.56,4695800,75.11
+2007-10-02,78.70,78.77,76.27,77.43,4897300,75.96
+2007-10-01,79.67,79.67,78.63,78.95,2568900,77.45
+2007-09-28,79.75,80.01,78.78,78.92,4175200,77.42
+2007-09-27,79.80,79.89,79.26,79.65,1955000,78.14
+2007-09-26,79.85,80.09,79.03,79.56,3676400,78.05
+2007-09-25,80.67,81.55,80.37,80.66,5795900,79.13
+2007-09-24,79.73,81.09,79.59,80.73,2681700,79.20
+2007-09-21,79.50,80.04,79.17,79.89,4645200,78.37
+2007-09-20,79.70,80.24,76.62,79.17,3475300,77.67
+2007-09-19,80.97,80.97,79.85,79.92,3989300,78.40
+2007-09-18,79.40,80.72,79.40,80.67,3810600,79.14
+2007-09-17,78.90,79.36,78.44,79.06,2441500,77.56
+2007-09-14,79.41,79.62,78.96,79.32,4291000,77.81
+2007-09-13,79.50,80.24,78.94,79.58,3435800,78.07
+2007-09-12,79.55,80.27,79.10,79.23,3501500,77.72
+2007-09-11,79.31,79.99,78.79,79.72,2480000,78.21
+2007-09-10,79.25,79.77,79.05,79.24,2959300,77.73
+2007-09-07,79.87,79.87,78.94,79.06,3796600,77.56
+2007-09-06,81.38,81.38,79.70,79.76,4638000,78.24
+2007-09-05,81.20,81.61,80.60,81.00,3058800,79.46
+2007-09-04,80.83,82.02,80.59,81.68,2707300,80.13
+2007-08-31,80.00,80.74,79.72,80.59,2357000,79.06
+2007-08-30,79.15,79.95,78.54,79.67,2007800,78.16
+2007-08-29,78.30,79.16,78.16,79.15,2281100,77.65
+2007-08-28,78.64,78.80,77.63,78.00,3234100,76.52
+2007-08-27,78.24,78.63,77.88,78.09,2050400,76.61
+2007-08-24,77.65,78.38,77.33,78.18,1890400,76.69
+2007-08-23,77.20,77.72,76.70,77.37,2478900,75.90
+2007-08-22,78.40,78.75,76.75,77.44,4134300,75.97
+2007-08-21,79.20,79.31,77.47,77.62,4070200,76.15
+2007-08-20,79.50,79.53,78.91,79.05,1984400,77.55
+2007-08-17,79.39,79.66,76.00,79.55,4024800,78.04
+2007-08-16,77.35,78.39,76.91,78.04,5958200,76.56
+2007-08-15,77.39,79.83,77.39,78.39,6364800,76.90
+2007-08-14,78.10,78.28,76.44,76.97,3809600,75.51
+2007-08-13,76.40,78.39,76.33,77.77,3633400,76.29
+2007-08-10,73.90,77.75,73.43,77.02,3382400,75.56
+2007-08-09,75.18,77.03,75.18,75.78,5257600,74.34
+2007-08-08,76.42,77.71,75.95,77.31,4175900,75.84
+2007-08-07,74.41,77.51,74.41,76.89,4036500,75.43
+2007-08-06,73.15,76.65,72.90,76.30,8498600,74.85
+2007-08-03,75.63,76.82,74.81,75.05,5312300,73.62
+2007-08-02,74.63,75.94,74.61,75.84,4978400,74.40
+2007-08-01,75.16,75.64,73.36,74.45,8124100,73.04
+2007-07-31,75.82,76.15,75.06,75.12,5245400,73.69
+2007-07-30,75.50,75.92,74.58,75.50,5136000,74.07
+2007-07-27,78.27,78.50,75.93,75.93,4667700,74.49
+2007-07-26,79.05,79.71,77.83,78.15,5193300,76.67
+2007-07-25,80.48,80.48,78.40,79.99,7630300,78.47
+2007-07-24,80.09,83.46,80.09,82.17,4757100,80.61
+2007-07-23,81.34,81.90,80.84,81.59,1671600,80.04
+2007-07-20,80.35,83.55,79.96,81.20,3165800,79.66
+2007-07-19,82.00,82.26,81.69,81.85,2781900,80.30
+2007-07-18,82.70,83.40,82.35,83.07,4631900,81.49
+2007-07-17,81.98,82.18,81.64,81.95,2286100,80.39
+2007-07-16,81.78,82.38,81.57,82.01,2697400,80.45
+2007-07-13,82.22,82.22,81.42,81.78,1808100,80.23
+2007-07-12,81.04,82.25,80.98,82.23,2736300,80.67
+2007-07-11,79.00,81.01,78.55,81.00,2351100,79.46
+2007-07-10,81.23,81.98,80.41,80.44,3180800,78.91
+2007-07-09,82.05,82.39,80.97,81.52,2637300,79.97
+2007-07-06,81.74,82.67,81.37,82.23,2112600,80.67
+2007-07-05,80.93,81.87,80.85,81.70,3666300,80.15
+2007-07-03,81.07,81.23,80.78,81.04,1103700,79.50
+2007-07-02,80.28,81.27,79.89,81.07,2759300,79.53
+2007-06-29,81.10,81.10,79.04,79.83,3630500,78.31
+2007-06-28,80.65,81.18,80.07,80.37,2825500,78.84
+2007-06-27,80.00,80.83,79.95,80.60,2748100,79.07
+2007-06-26,80.16,81.07,80.02,80.76,3351200,79.23
+2007-06-25,79.69,80.42,79.40,80.08,3823000,78.56
+2007-06-22,80.11,80.18,79.29,79.51,3773400,78.00
+2007-06-21,80.31,80.40,79.75,80.23,6294400,78.71
+2007-06-20,81.34,81.90,80.26,80.34,7515900,78.81
+2007-06-19,80.68,81.10,80.63,80.99,2925200,79.45
+2007-06-18,81.20,81.45,80.88,81.00,3981900,79.46
+2007-06-15,81.29,81.73,81.00,81.04,4105600,79.50
+2007-06-14,81.90,82.00,81.05,81.23,2644300,79.69
+2007-06-13,81.04,81.39,80.75,81.37,5070400,79.82
+2007-06-12,80.85,81.48,80.80,80.93,2769000,79.39
+2007-06-11,81.54,81.55,80.80,81.31,3825100,79.77
+2007-06-08,80.75,81.90,80.75,81.56,3985800,80.01
+2007-06-07,81.55,82.23,80.96,81.03,5058300,79.49
+2007-06-06,81.33,81.76,81.01,81.45,5279600,79.90
+2007-06-05,81.24,81.57,81.08,81.44,5837900,79.89
+2007-06-04,81.70,81.89,81.02,81.22,4352100,79.68
+2007-06-01,81.44,82.25,81.44,81.78,7973300,80.23
+2007-05-31,82.30,83.05,81.34,81.41,12683700,79.86
+2007-05-30,84.10,84.74,84.03,84.40,2561700,82.80
+2007-05-29,84.10,84.35,83.52,84.21,2388500,82.61
+2007-05-25,84.50,84.88,83.96,83.98,2506900,82.38
+2007-05-24,84.32,85.00,84.14,84.48,2088200,82.88
+2007-05-23,84.40,84.81,84.06,84.47,1783700,82.87
+2007-05-22,84.50,84.68,84.35,84.59,1733800,82.98
+2007-05-21,84.90,84.99,84.30,84.43,2216800,82.83
+2007-05-18,85.01,85.25,84.58,85.07,1735100,83.45
+2007-05-17,84.85,85.45,84.15,85.00,2718400,83.39
+2007-05-16,84.00,85.16,83.95,84.86,4577300,83.25
+2007-05-15,83.50,84.05,83.47,83.55,2455200,81.96
+2007-05-14,82.00,83.65,81.98,83.50,2879400,81.91
+2007-05-11,82.00,83.69,81.90,83.50,4310300,81.91
+2007-05-10,82.14,82.48,81.87,82.15,2283100,80.59
+2007-05-09,81.93,82.44,81.53,82.15,1796100,80.59
+2007-05-08,82.22,82.60,81.72,81.97,2212200,80.41
+2007-05-07,82.02,82.18,81.33,82.06,2825400,80.50
+2007-05-04,79.71,81.70,78.95,81.43,2015400,79.88
+2007-05-03,81.05,81.23,80.48,81.21,3225200,79.67
+2007-05-02,80.00,81.30,79.61,81.09,3102500,79.55
+2007-05-01,79.17,80.12,79.05,79.72,3897600,78.21
+2007-04-30,79.26,79.52,78.97,78.97,4510900,77.47
+2007-04-27,78.98,79.62,78.92,79.19,3023600,77.69
+2007-04-26,77.98,81.05,77.98,79.02,7419000,77.52
+2007-04-25,79.00,79.75,78.55,78.84,10421900,77.34
+2007-04-24,82.97,83.67,82.21,82.24,3967100,80.68
+2007-04-23,82.80,83.61,82.26,82.96,2544600,81.38
+2007-04-20,86.25,86.25,82.47,82.85,4222500,81.28
+2007-04-19,83.86,83.86,81.50,83.05,3810900,81.47
+2007-04-18,84.06,85.08,83.83,84.60,4422400,82.99
+2007-04-17,83.33,84.55,83.14,84.06,2565600,82.46
+2007-04-16,82.51,83.55,82.13,83.55,2194900,81.96
+2007-04-13,83.74,83.74,81.09,82.24,1900800,80.68
+2007-04-12,80.96,82.00,80.94,81.86,1816000,80.30
+2007-04-11,81.80,81.90,80.72,80.95,2208500,79.41
+2007-04-10,81.90,82.17,81.61,81.94,1660500,80.38
+2007-04-09,81.97,82.43,81.60,82.25,1946300,80.69
+2007-04-05,82.31,82.59,81.57,81.92,2213500,80.36
+2007-04-04,81.98,82.73,81.94,82.56,1941600,80.99
+2007-04-03,81.50,82.21,81.21,82.18,1883100,80.62
+2007-04-02,81.00,81.45,80.72,81.03,2011400,79.49
+2007-03-30,80.40,81.34,80.40,81.10,3168300,79.56
+2007-03-29,81.62,81.62,79.17,80.41,4858000,78.88
+2007-03-28,81.35,81.97,81.23,81.62,2526100,80.07
+2007-03-27,81.10,81.59,80.56,81.44,2650100,79.89
+2007-03-26,81.92,82.25,81.21,81.89,1570800,80.33
+2007-03-23,80.91,82.09,80.75,81.67,3163000,80.12
+2007-03-22,80.99,81.31,79.81,80.91,2790300,79.37
+2007-03-21,78.67,80.00,78.40,79.85,3392000,78.33
+2007-03-20,78.95,79.02,78.01,79.02,2174400,77.52
+2007-03-19,79.10,79.40,78.32,78.99,2751500,77.49
+2007-03-16,78.70,79.25,78.34,78.80,4757400,77.30
+2007-03-15,77.85,78.50,77.85,78.31,2473800,76.82
+2007-03-14,78.15,78.40,77.45,78.09,3255200,76.61
+2007-03-13,78.50,79.14,77.74,77.90,2793600,76.42
+2007-03-12,78.52,79.28,78.37,79.00,2484200,77.50
+2007-03-09,80.12,80.12,78.16,78.32,3188900,76.83
+2007-03-08,80.10,80.50,79.11,79.51,3530800,78.00
+2007-03-07,79.75,80.19,79.08,79.76,3335900,78.24
+2007-03-06,80.42,80.64,79.74,80.08,3922400,78.56
+2007-03-05,82.77,82.77,79.28,80.29,3039900,78.76
+2007-03-02,82.71,82.71,80.00,80.06,2839500,78.54
+2007-03-01,79.40,80.99,78.74,80.81,3869100,79.27
+2007-02-28,77.91,79.87,77.91,79.39,4287900,77.88
+2007-02-27,80.80,81.00,77.01,77.90,5461000,76.42
+2007-02-26,81.05,81.33,80.61,81.13,2645100,79.59
+2007-02-23,81.76,81.78,81.03,81.50,1514600,79.95
+2007-02-22,82.00,82.05,81.36,81.76,1912700,80.21
+2007-02-21,81.40,81.86,81.33,81.69,2322200,80.14
+2007-02-20,83.41,84.15,81.86,81.90,1731500,80.34
+2007-02-16,81.95,82.94,81.75,82.25,2358600,80.69
+2007-02-15,80.98,82.96,80.98,82.41,3901400,80.84
+2007-02-14,80.69,81.29,80.27,80.98,2696600,79.44
+2007-02-13,80.98,81.06,80.56,80.87,1928800,79.33
+2007-02-12,80.98,81.18,80.44,80.69,2250200,79.16
+2007-02-09,81.59,81.85,80.57,80.68,2551500,79.15
+2007-02-08,81.50,82.26,80.99,81.50,2914700,79.95
+2007-02-07,80.42,82.00,80.29,81.80,4746800,80.25
+2007-02-06,80.05,80.75,80.00,80.15,3369900,78.63
+2007-02-05,79.48,80.35,78.78,79.90,5749600,78.38
+2007-02-02,79.31,79.64,78.57,78.71,2659200,77.21
+2007-02-01,78.15,79.48,77.93,79.31,3682700,77.80
+2007-01-31,77.90,78.39,77.52,78.38,2600300,76.89
+2007-01-30,76.77,77.93,76.55,77.85,2692200,76.37
+2007-01-29,76.00,76.71,75.96,76.45,2287800,75.00
+2007-01-26,76.20,76.45,75.87,75.98,3077100,74.54
+2007-01-25,75.75,76.99,75.45,76.00,3621000,74.56
+2007-01-24,74.69,77.74,73.88,76.00,6937900,74.56
+2007-01-23,76.65,77.42,76.03,77.03,2116000,75.57
+2007-01-22,77.11,77.40,76.55,76.81,4430900,75.35
+2007-01-19,76.81,77.51,76.70,77.32,2857600,75.85
+2007-01-18,78.46,78.46,76.75,76.83,3116000,75.37
+2007-01-17,78.65,79.00,78.43,78.78,2412600,77.28
+2007-01-16,77.85,78.81,77.80,78.45,2183500,76.96
+2007-01-12,76.95,78.03,76.49,77.80,3051700,76.32
+2007-01-11,76.67,77.45,76.58,77.34,2025300,75.87
+2007-01-10,75.65,76.59,75.04,76.31,2950800,74.86
+2007-01-09,78.87,78.87,75.50,76.21,8980400,74.76
+2007-01-08,78.35,79.05,78.25,78.96,2136200,77.46
+2007-01-05,78.55,78.95,78.29,78.49,3251600,77.00
+2007-01-04,78.19,78.42,77.73,77.87,2157600,76.39
+2007-01-03,78.42,78.85,77.65,78.19,3356500,76.70
+2006-12-29,78.59,78.98,78.40,78.69,1537500,77.20
+2006-12-28,78.00,78.75,77.89,78.50,1536700,77.01
+2006-12-27,78.60,78.86,78.00,78.00,1583200,76.52
+2006-12-26,78.47,78.75,78.01,78.47,810800,76.98
+2006-12-22,78.25,78.45,77.83,78.22,1500600,76.73
+2006-12-21,78.23,78.70,78.20,78.55,1486000,77.06
+2006-12-20,78.40,78.44,77.73,78.23,2325300,76.74
+2006-12-19,76.95,78.96,76.75,78.54,2995100,77.05
+2006-12-18,76.95,77.48,76.80,77.33,1832000,75.86
+2006-12-15,77.11,77.22,76.56,77.13,2358800,75.66
+2006-12-14,76.70,77.35,76.59,77.11,2070800,75.65
+2006-12-13,77.19,77.90,76.95,77.10,2705100,75.64
+2006-12-12,76.80,77.20,76.05,76.83,2197200,75.37
+2006-12-11,76.40,77.34,76.20,76.80,2167900,75.34
+2006-12-08,75.80,77.04,75.40,76.46,1937800,75.01
+2006-12-07,75.98,76.42,75.50,76.01,2023900,74.57
+2006-12-06,75.82,76.22,75.08,75.97,2852500,74.53
+2006-12-05,75.58,76.00,75.13,75.45,2037900,74.02
+2006-12-04,76.25,76.72,75.28,75.55,2477600,74.11
+2006-12-01,76.09,76.77,75.00,75.95,2766600,74.51
+2006-11-30,73.31,76.91,73.19,75.67,5665300,74.23
+2006-11-29,74.00,74.20,72.85,73.06,3754800,71.67
+2006-11-28,71.50,74.25,71.46,73.66,4574100,72.26
+2006-11-27,72.15,72.36,71.49,71.56,2540400,70.20
+2006-11-24,71.55,72.46,71.50,72.40,792900,71.02
+2006-11-22,71.31,71.90,71.19,71.70,2358500,70.34
+2006-11-21,71.57,72.15,70.15,71.31,8387400,69.96
+2006-11-20,72.55,72.72,71.95,72.04,2241400,70.67
+2006-11-17,72.70,73.04,72.46,72.92,2984200,71.53
+2006-11-16,73.58,73.80,73.29,73.31,1808300,71.92
+2006-11-15,73.40,73.84,73.19,73.33,3058900,71.94
+2006-11-14,73.00,73.49,72.84,73.45,2544500,72.05
+2006-11-13,72.85,73.66,72.79,73.22,2345500,71.83
+2006-11-10,71.90,73.40,71.60,72.89,3457300,71.51
+2006-11-09,72.90,73.05,71.43,71.70,4785600,70.34
+2006-11-08,73.50,73.63,71.74,73.32,4513400,71.93
+2006-11-07,74.02,75.06,73.91,74.64,1806700,73.22
+2006-11-06,73.75,74.55,73.37,74.13,3026600,72.72
+2006-11-03,75.36,75.45,73.51,73.80,3290700,72.40
+2006-11-02,75.13,76.05,74.90,75.26,2382100,73.83
+2006-11-01,77.10,77.30,74.54,75.13,3104900,73.70
+2006-10-31,76.67,77.00,76.12,76.32,1981900,74.87
+2006-10-30,76.71,77.30,76.11,76.66,2889400,75.20
+2006-10-27,76.38,77.52,76.04,76.65,2794500,75.19
+2006-10-26,77.30,77.44,76.45,76.71,2278600,75.25
+2006-10-25,77.50,77.75,75.30,76.53,4911100,75.08
+2006-10-24,78.16,78.82,78.10,78.62,2072900,77.13
+2006-10-23,77.95,78.68,77.38,78.48,1715000,76.99
+2006-10-20,76.86,78.50,76.42,78.06,2718200,76.58
+2006-10-19,77.05,77.63,76.33,76.67,3105400,75.21
+2006-10-18,76.50,76.96,76.28,76.71,1933800,75.25
+2006-10-17,75.75,76.75,75.70,76.29,2693200,74.84
+2006-10-16,76.45,77.04,76.00,76.01,2137000,74.57
+2006-10-13,77.31,77.37,75.80,76.44,1921700,74.99
+2006-10-12,76.55,77.43,75.80,77.30,2522600,75.83
+2006-10-11,76.57,76.80,75.82,76.20,2447100,74.75
+2006-10-10,77.99,78.10,76.50,76.55,2423100,75.10
+2006-10-09,78.42,78.42,77.78,78.00,1087300,76.52
+2006-10-06,78.60,78.93,77.85,78.41,2353400,76.92
+2006-10-05,77.80,79.07,77.40,79.03,2089400,77.53
+2006-10-04,77.33,77.78,77.02,77.76,1903100,76.28
+2006-10-03,76.85,77.89,76.82,77.34,1985900,75.87
+2006-10-02,75.31,77.26,75.31,77.04,1819300,75.58
+2006-09-29,76.52,77.05,75.96,77.05,2374800,75.59
+2006-09-28,77.35,77.40,76.31,76.62,1656000,75.16
+2006-09-27,77.90,77.99,77.03,77.14,1964300,75.67
+2006-09-26,77.73,78.03,76.85,77.86,1993300,76.38
+2006-09-25,77.20,77.81,76.74,77.58,2218100,76.11
+2006-09-22,77.30,77.73,76.65,76.73,1746600,75.27
+2006-09-21,77.62,77.95,76.71,76.97,2497700,75.51
+2006-09-20,77.80,77.86,77.34,77.74,2592200,76.26
+2006-09-19,76.90,78.02,76.70,77.59,4787800,76.12
+2006-09-18,78.40,78.40,77.38,77.52,2483700,76.05
+2006-09-15,78.84,79.93,78.56,78.63,3678400,77.14
+2006-09-14,79.28,79.58,78.19,78.57,2534200,77.08
+2006-09-13,78.70,79.55,78.64,79.53,2114900,78.02
+2006-09-12,78.00,79.26,77.98,79.08,3509200,77.58
+2006-09-11,75.85,77.75,75.39,77.54,2249900,76.07
+2006-09-08,76.00,76.95,75.79,75.85,1531100,74.41
+2006-09-07,75.98,76.50,75.26,75.89,1834200,74.45
+2006-09-06,76.65,76.70,75.81,75.90,2628800,74.46
+2006-09-05,77.20,77.36,76.62,76.70,2372400,75.24
+2006-09-01,77.57,77.70,76.93,77.13,1297200,75.66
+2006-08-31,78.05,78.20,77.10,77.41,1925200,75.94
+2006-08-30,77.98,78.46,77.80,78.18,1606000,76.69
+2006-08-29,77.00,77.99,76.90,77.89,1685100,76.41
+2006-08-28,77.30,77.77,76.79,77.39,1679200,75.92
+2006-08-25,77.35,77.59,76.53,77.29,1301800,75.82
+2006-08-24,77.43,77.81,77.29,77.80,1736900,76.32
+2006-08-23,76.89,77.25,76.52,77.14,1919500,75.67
+2006-08-22,76.50,76.94,76.10,76.64,1779300,75.18
+2006-08-21,76.10,76.97,76.08,76.46,1252100,75.01
+2006-08-18,76.29,76.95,75.66,76.00,1400300,74.56
+2006-08-17,75.75,76.90,75.69,76.38,1830500,74.93
+2006-08-16,75.49,76.11,75.33,75.75,1799800,74.31
+2006-08-15,75.00,75.30,74.55,75.27,1933200,73.84
+2006-08-14,74.99,75.64,74.66,74.66,2002100,73.24
+2006-08-11,75.15,75.37,74.22,74.83,1359000,73.41
+2006-08-10,74.80,75.38,73.74,75.08,2389100,73.65
+2006-08-09,75.42,75.93,74.70,74.86,1271700,73.44
+2006-08-08,75.10,75.60,74.60,74.84,2351600,73.42
+2006-08-07,74.68,75.30,74.25,74.52,1711000,73.10
+2006-08-04,74.70,75.00,74.43,74.68,1788100,73.26
+2006-08-03,74.98,75.20,74.47,74.50,2589100,73.08
+2006-08-02,77.75,77.76,75.76,76.13,3427300,74.68
+2006-08-01,73.85,75.05,73.60,75.05,2388000,73.62
+2006-07-31,74.87,75.24,73.86,74.50,3443600,73.08
+2006-07-28,76.68,76.84,73.13,75.07,6075400,73.64
+2006-07-27,75.00,77.31,74.25,76.93,8259300,75.47
+2006-07-26,77.50,77.90,75.90,77.62,4453600,76.15
+2006-07-25,76.95,78.46,76.81,77.98,3010000,76.50
+2006-07-24,77.10,77.73,76.76,77.20,2811800,75.73
+2006-07-21,77.50,77.53,76.65,77.18,2932900,75.71
+2006-07-20,76.99,77.60,76.62,77.30,2299300,75.83
+2006-07-19,76.00,77.99,75.90,77.15,3824800,75.68
+2006-07-18,74.49,75.97,74.05,75.45,2803900,74.02
+2006-07-17,74.40,75.44,74.20,74.91,1704900,73.49
+2006-07-14,74.70,74.99,74.00,74.56,1784200,73.14
+2006-07-13,75.00,75.60,74.50,74.95,3067700,73.53
+2006-07-12,75.50,75.83,74.92,75.00,2640700,73.58
+2006-07-11,73.61,76.85,73.55,75.57,6451000,74.13
+2006-07-10,72.73,73.68,72.35,73.51,2649500,72.11
+2006-07-07,72.59,72.74,72.12,72.14,2058200,70.77
+2006-07-06,72.75,73.28,72.42,72.59,2059800,71.21
+2006-07-05,73.50,73.52,72.15,72.56,2466500,71.18
+2006-07-03,72.60,73.61,72.42,73.58,1246500,72.18
+2006-06-30,72.85,73.60,72.31,72.77,2262500,71.39
+2006-06-29,71.76,72.97,71.59,72.85,2562400,71.47
+2006-06-28,72.27,72.82,69.79,71.74,4242700,70.38
+2006-06-27,67.50,72.93,65.50,72.26,2405600,70.89
+2006-06-26,72.00,72.39,71.53,72.27,1542500,70.90
+2006-06-23,71.55,72.80,71.55,72.21,1811200,70.84
+2006-06-22,71.25,71.90,71.04,71.45,1938900,70.09
+2006-06-21,69.74,71.82,69.74,71.32,2330700,69.97
+2006-06-20,71.75,71.93,69.59,69.69,2675000,68.37
+2006-06-19,71.52,71.72,70.17,70.76,2039500,69.42
+2006-06-16,71.10,72.24,70.72,71.05,4427900,69.70
+2006-06-15,69.83,72.09,67.95,71.67,5059200,70.31
+2006-06-14,70.73,70.98,69.30,69.82,3437600,68.49
+2006-06-13,70.97,71.76,70.37,71.06,3221100,69.71
+2006-06-12,73.45,73.45,71.00,71.06,2662400,69.71
+2006-06-09,72.05,72.67,71.64,71.84,1913600,70.48
+2006-06-08,72.25,72.98,71.73,72.36,2956100,70.99
+2006-06-07,71.83,72.58,71.55,71.75,2789500,70.39
+2006-06-06,72.20,72.80,70.75,71.11,3212300,69.76
+2006-06-05,72.28,72.35,71.50,71.60,2649300,70.24
+2006-06-02,73.00,73.84,72.58,72.84,2386100,71.46
+2006-06-01,71.90,73.15,71.54,73.05,3356000,71.66
+2006-05-31,71.35,72.39,71.11,71.58,2989500,70.22
+2006-05-30,71.50,72.02,70.74,70.84,2724400,69.49
+2006-05-26,72.59,73.00,71.89,72.08,2056900,70.71
+2006-05-25,70.65,72.68,70.60,72.59,3039700,71.21
+2006-05-24,70.92,71.93,68.97,70.40,3296000,69.06
+2006-05-23,71.59,72.30,70.62,70.71,2160400,69.37
+2006-05-22,71.89,72.39,71.48,71.55,2668100,70.19
+2006-05-19,73.17,73.17,71.76,71.90,4372700,70.53
+2006-05-18,72.00,74.00,72.00,73.16,4401800,71.77
+2006-05-17,72.87,73.95,72.76,73.31,3111900,71.92
+2006-05-16,72.20,73.95,72.10,72.87,4318600,71.49
+2006-05-15,71.40,72.65,71.21,71.97,2471000,70.60
+2006-05-12,71.50,72.30,71.08,71.75,3350400,70.39
+2006-05-11,70.75,71.25,70.22,71.01,2797900,69.66
+2006-05-10,70.35,71.44,70.27,71.00,4712100,69.65
+2006-05-09,71.55,71.68,69.85,70.25,4032700,68.92
+2006-05-08,70.07,71.98,70.07,71.60,4095000,70.24
+2006-05-05,69.09,70.31,69.09,70.01,4674700,68.68
+2006-05-04,67.57,69.43,67.44,68.76,7977600,67.45
+2006-05-03,71.00,71.00,66.40,67.55,15545500,66.27
+2006-05-02,71.64,72.20,70.50,72.05,4668000,70.68
+2006-05-01,71.25,71.98,71.12,71.68,4694200,70.32
+2006-04-28,67.50,71.00,67.25,71.00,8161800,69.65
+2006-04-27,70.30,70.31,66.35,67.50,12416000,66.22
+2006-04-26,71.50,71.70,68.80,70.44,6571400,69.10
+2006-04-25,71.68,71.70,70.35,70.74,2047300,69.40
+2006-04-24,71.55,72.15,70.80,71.50,2206200,70.14
+2006-04-21,72.60,72.60,71.31,71.72,1828600,70.36
+2006-04-20,72.00,72.68,71.39,72.00,3582400,70.63
+2006-04-19,73.00,73.25,71.25,71.75,3803500,70.39
+2006-04-18,73.10,74.34,71.36,72.67,5095600,71.29
+2006-04-17,72.74,72.96,71.58,72.23,1991600,70.86
+2006-04-13,73.10,73.49,72.58,72.99,2236000,71.60
+2006-04-12,72.95,74.48,72.81,73.19,3188200,71.80
+2006-04-11,73.70,73.95,71.25,72.68,4520300,71.30
+2006-04-10,75.40,76.08,73.44,74.20,4301100,72.79
+2006-04-07,75.45,76.53,75.26,75.59,2321600,74.15
+2006-04-06,76.95,76.96,74.51,75.45,3568600,74.02
+2006-04-05,77.08,77.45,76.87,76.98,2283000,75.52
+2006-04-04,76.17,77.70,75.55,77.33,2461800,75.86
+2006-04-03,77.43,77.50,76.32,76.32,2544700,74.87
+2006-03-31,77.22,77.70,76.97,77.43,2037600,75.96
+2006-03-30,77.00,77.96,76.70,77.21,2225300,75.74
+2006-03-29,76.56,77.71,76.25,77.17,3596600,75.70
+2006-03-28,77.60,78.13,76.54,76.55,2690400,75.10
+2006-03-27,78.35,78.61,77.61,77.64,2203400,76.17
+2006-03-24,78.74,78.94,78.24,78.50,2661800,77.01
+2006-03-23,78.72,78.85,77.92,78.74,2098800,77.24
+2006-03-22,78.53,79.30,78.27,78.73,2229500,77.23
+2006-03-21,79.25,79.70,78.11,78.33,2541600,76.84
+2006-03-20,79.60,80.00,79.60,79.77,2031200,78.25
+2006-03-17,79.90,80.00,79.26,79.62,3078800,78.11
+2006-03-16,78.95,79.60,78.51,79.43,2727700,77.92
+2006-03-15,77.83,78.94,77.60,78.58,2209500,77.09
+2006-03-14,76.38,77.99,76.36,77.90,2280300,76.42
+2006-03-13,77.28,77.36,75.97,76.80,2521100,75.34
+2006-03-10,77.01,77.91,76.87,77.43,1803400,75.96
+2006-03-09,77.38,77.47,76.88,77.03,2248700,75.57
+2006-03-08,76.03,77.13,75.85,77.12,2174700,75.65
+2006-03-07,74.97,76.90,74.50,76.50,2929300,75.05
+2006-03-06,75.75,75.95,74.60,75.03,2426500,73.60
+2006-03-03,75.75,76.96,75.47,75.68,2542800,74.24
+2006-03-02,76.26,76.51,75.00,76.00,2663600,74.56
+2006-03-01,77.00,77.54,76.23,76.59,2586800,75.13
+2006-02-28,77.05,77.68,76.77,76.79,2769000,75.33
+2006-02-27,77.00,77.92,76.54,77.69,1936400,76.21
+2006-02-24,77.70,77.75,77.10,77.29,1960900,75.82
+2006-02-23,77.90,78.22,77.35,77.48,2644300,76.01
+2006-02-22,77.15,78.70,77.05,78.55,2371700,77.06
+2006-02-21,77.95,78.45,76.95,77.01,2411400,75.55
+2006-02-17,77.10,77.57,76.82,77.36,2907400,75.89
+2006-02-16,78.57,78.73,77.40,77.74,2953400,76.26
+2006-02-15,78.68,78.97,78.04,78.82,1987900,77.32
+2006-02-14,77.50,79.05,77.49,78.91,2104800,77.41
+2006-02-13,77.25,77.80,76.82,77.67,2184400,76.19
+2006-02-10,77.44,77.99,77.26,77.65,2526300,76.17
+2006-02-09,77.05,78.20,76.93,77.43,3334000,75.96
+2006-02-08,75.50,76.40,75.35,76.28,2103700,74.83
+2006-02-07,76.49,76.99,75.91,76.54,2987000,75.09
+2006-02-06,77.00,77.17,75.79,76.25,3679700,74.80
+2006-02-03,76.31,77.77,76.26,77.30,2271800,75.83
+2006-02-02,77.67,77.67,76.82,77.11,2702600,75.65
+2006-02-01,76.40,77.85,76.39,77.67,2697300,76.19
+2006-01-31,75.15,77.14,75.10,76.80,3177700,75.34
+2006-01-30,75.50,75.89,75.24,75.46,2558000,74.03
+2006-01-27,74.50,75.66,74.43,75.50,3720400,74.07
+2006-01-26,74.20,75.22,74.07,74.50,3761300,73.08
+2006-01-25,74.74,74.88,72.39,72.86,4034100,71.48
+2006-01-24,72.30,74.28,72.30,73.19,3320200,71.80
+2006-01-23,72.50,73.39,71.62,71.66,4762300,70.30
+2006-01-20,75.99,75.99,72.62,73.23,3370400,71.84
+2006-01-19,76.55,76.80,74.84,76.01,2298300,74.57
+2006-01-18,75.70,77.10,75.64,76.78,3203800,75.32
+2006-01-17,74.25,76.47,74.03,76.23,3409000,74.78
+2006-01-13,75.40,75.59,73.50,74.89,6813000,73.47
+2006-01-12,76.65,78.25,76.50,76.94,2635800,75.48
+2006-01-11,77.60,78.45,76.70,76.94,1917400,75.48
+2006-01-10,77.70,78.30,77.40,77.60,1536100,76.13
+2006-01-09,78.80,79.02,77.46,77.70,2514500,76.22
+2006-01-06,79.70,79.85,78.72,78.93,2075200,77.43
+2006-01-05,79.11,79.90,78.61,78.99,2433400,77.49
+2006-01-04,79.56,80.37,79.22,79.52,3540000,78.01
+2006-01-03,80.00,80.05,78.06,79.36,2986200,77.85
+2005-12-30,80.05,80.05,79.13,79.79,2366100,78.27
+2005-12-29,79.48,80.40,79.15,80.00,8155900,78.48
+2005-12-28,78.00,79.00,77.60,78.81,1633100,77.31
+2005-12-27,78.40,78.90,77.27,77.76,894900,76.28
+2005-12-23,78.50,78.73,78.18,78.30,917800,76.81
+2005-12-22,77.05,77.97,77.05,77.94,2112700,76.46
+2005-12-21,77.62,78.10,76.85,76.93,1814300,75.47
+2005-12-20,75.00,77.67,75.00,77.37,2213500,75.90
+2005-12-19,77.77,78.25,75.79,76.64,3255800,75.18
+2005-12-16,79.00,79.24,78.09,78.24,2710200,76.75
+2005-12-15,79.00,79.32,78.34,78.80,1718700,77.30
+2005-12-14,79.55,79.72,78.50,78.59,1706200,77.10
+2005-12-13,79.02,79.87,78.58,79.64,1642000,78.13
+2005-12-12,79.41,79.73,78.26,78.90,1645500,77.40
+2005-12-09,78.10,80.07,78.06,79.40,2168100,77.89
+2005-12-08,76.85,78.35,76.73,77.84,2427400,76.36
+2005-12-07,77.85,79.41,76.65,76.84,5834100,75.38
+2005-12-06,77.65,79.93,77.44,79.07,4826900,77.57
+2005-12-05,77.50,77.81,76.45,76.85,3080800,75.39
+2005-12-02,77.71,77.91,77.30,77.30,1659900,75.83
+2005-12-01,78.00,78.06,77.50,77.70,3065500,76.22
+2005-11-30,76.95,77.27,76.60,76.83,2131800,75.37
+2005-11-29,76.42,77.64,76.42,76.58,3445900,75.13
+2005-11-28,78.15,78.16,75.63,75.99,2722600,74.55
+2005-11-25,78.99,79.40,77.90,78.15,620800,76.67
+2005-11-23,78.65,78.92,78.24,78.53,2699400,77.04
+2005-11-22,78.44,79.23,78.15,78.50,3086200,77.01
+2005-11-21,77.11,78.48,76.83,78.44,2834900,76.95
+2005-11-18,77.00,77.40,76.62,77.10,2644700,75.64
+2005-11-17,76.50,77.49,76.14,76.92,3602700,75.46
+2005-11-16,75.70,76.13,75.10,76.13,2011300,74.68
+2005-11-15,74.90,75.98,74.57,75.70,2581500,74.26
+2005-11-14,73.76,74.71,73.50,74.46,1509200,73.05
+2005-11-11,74.40,74.41,73.17,73.77,1389300,72.37
+2005-11-10,72.10,74.13,72.10,74.00,2604400,72.59
+2005-11-09,72.47,72.90,71.75,71.75,2490700,70.39
+2005-11-08,72.80,73.15,72.08,72.28,2491200,70.91
+2005-11-07,73.41,73.70,72.80,73.10,2076800,71.71
+2005-11-04,74.12,74.60,73.19,73.40,1975900,72.01
+2005-11-03,74.75,75.40,73.68,73.90,2992900,72.50
+2005-11-02,74.20,74.88,73.26,74.60,3460700,73.18
+2005-11-01,74.70,75.46,74.14,75.01,2885700,73.58
+2005-10-31,74.63,75.22,73.73,74.68,3125400,73.26
+2005-10-28,73.75,75.07,73.65,74.70,3371300,73.28
+2005-10-27,72.30,74.00,72.25,73.24,5693300,71.85
+2005-10-26,76.76,76.76,71.46,71.72,7851300,70.36
+2005-10-25,77.70,77.80,74.82,76.09,6192700,74.64
+2005-10-24,78.00,78.20,77.01,78.09,2832600,76.61
+2005-10-21,76.50,78.05,76.15,78.00,3848700,76.52
+2005-10-20,76.20,76.29,75.02,75.58,2753100,74.14
+2005-10-19,74.04,76.38,74.04,76.37,2849600,74.92
+2005-10-18,74.06,74.49,73.82,74.03,1515800,72.62
+2005-10-17,73.75,74.23,72.84,74.05,1844400,72.64
+2005-10-14,71.40,74.32,71.40,73.58,3324900,72.18
+2005-10-13,71.96,72.32,70.25,71.14,3091200,69.79
+2005-10-12,73.57,74.12,71.11,71.95,3333700,70.58
+2005-10-11,74.42,74.60,73.52,73.82,1893700,72.42
+2005-10-10,74.20,75.07,73.82,74.06,1179200,72.65
+2005-10-07,74.25,74.85,73.86,74.20,1408900,72.79
+2005-10-06,74.31,75.19,73.48,74.13,2154800,72.72
+2005-10-05,76.30,76.33,74.04,74.13,2633700,72.72
+2005-10-04,76.00,77.81,75.76,75.89,2651300,74.45
+2005-10-03,75.40,76.18,74.98,75.83,2278200,74.39
+2005-09-30,75.31,76.28,75.24,75.82,2174200,74.38
+2005-09-29,74.70,75.45,73.68,75.31,2851300,73.88
+2005-09-28,75.01,75.24,74.30,74.69,2655800,73.27
+2005-09-27,74.70,76.60,74.53,75.01,7608000,73.58
+2005-09-26,75.20,75.40,74.74,75.09,2245800,73.66
+2005-09-23,73.19,76.70,72.82,74.74,3920400,73.32
+2005-09-22,72.62,73.69,72.32,73.19,1815000,71.80
+2005-09-21,71.25,72.88,70.65,72.27,2454800,70.90
+2005-09-20,73.25,73.52,72.17,72.21,1819400,70.84
+2005-09-19,73.65,74.05,73.14,73.29,1204600,71.90
+2005-09-16,73.84,74.46,73.69,74.04,3274300,72.63
+2005-09-15,73.87,74.29,73.70,73.84,1656900,72.44
+2005-09-14,73.43,74.30,73.00,73.50,1885300,72.10
+2005-09-13,75.35,75.48,73.10,73.10,3209400,71.71
+2005-09-12,76.45,76.65,75.26,75.55,2115600,74.11
+2005-09-09,76.40,76.92,76.26,76.77,1613000,75.31
+2005-09-08,77.40,77.40,76.12,76.25,2085400,74.80
+2005-09-07,76.55,76.98,76.39,76.79,2302100,75.33
+2005-09-06,74.45,76.35,74.00,76.30,3372800,74.85
+2005-09-02,74.05,74.63,73.90,73.98,1454100,72.57
+2005-09-01,74.00,74.81,73.50,73.80,1931800,72.40
+2005-08-31,73.48,74.25,72.63,74.25,2336300,72.84
+2005-08-30,72.90,73.43,72.45,73.38,1914000,71.99
+2005-08-29,72.31,73.08,71.97,73.03,1244100,71.64
+2005-08-26,73.00,73.00,72.25,72.52,1280300,71.14
+2005-08-25,72.75,73.15,72.28,72.90,1537700,71.52
+2005-08-24,72.58,73.33,72.25,72.50,1662700,71.12
+2005-08-23,73.19,73.32,72.15,72.57,1350500,71.19
+2005-08-22,73.19,73.55,72.75,73.15,1619600,71.76
+2005-08-19,73.09,73.49,72.76,73.00,1549000,71.61
+2005-08-18,73.09,73.71,72.50,72.80,1842000,71.42
+2005-08-17,71.59,73.13,71.59,73.13,1585700,71.74
+2005-08-16,72.59,72.84,72.28,72.60,1222100,71.22
+2005-08-15,72.70,72.73,72.05,72.44,1133200,71.06
+2005-08-12,73.15,73.25,71.48,72.51,1328300,71.13
+2005-08-11,73.50,74.00,72.75,73.28,1630800,71.89
+2005-08-10,72.45,73.57,71.85,73.18,2604200,71.79
+2005-08-09,71.30,71.95,70.68,71.85,2213700,70.49
+2005-08-08,70.95,71.83,70.21,70.53,1515900,69.19
+2005-08-05,72.63,72.87,70.85,70.92,1605300,69.57
+2005-08-04,74.02,74.10,72.47,72.63,2358500,71.25
+2005-08-03,73.50,74.25,73.30,73.96,2900600,72.55
+2005-08-02,72.86,73.49,72.03,73.37,2913800,71.98
+2005-08-01,68.79,73.10,68.79,72.77,4095600,71.39
+2005-07-29,70.50,70.94,69.75,70.74,3628700,69.40
+2005-07-28,67.75,71.00,67.65,70.50,4355600,69.16
+2005-07-27,68.00,68.75,66.50,67.10,5790900,65.83
+2005-07-26,67.65,68.99,67.26,68.29,3549100,66.99
+2005-07-25,67.30,68.20,66.96,66.96,2957700,65.69
+2005-07-22,66.72,67.80,66.21,67.02,3485400,65.75
+2005-07-21,66.85,67.23,65.06,66.72,4671900,65.45
+2005-07-20,68.11,68.74,67.30,67.50,2082700,66.22
+2005-07-19,69.63,69.67,66.51,68.08,3551200,66.79
+2005-07-18,69.61,69.77,68.85,68.87,1827500,67.56
+2005-07-15,68.21,69.52,68.20,68.90,2054100,67.59
+2005-07-14,69.19,69.83,68.14,68.20,2851200,66.90
+2005-07-13,70.00,70.20,68.90,69.35,2544200,68.03
+2005-07-12,71.10,71.45,70.01,70.14,2754800,68.81
+2005-07-11,71.20,71.60,70.94,71.21,2137900,69.86
+2005-07-08,70.00,71.05,69.60,70.75,2288300,69.41
+2005-07-07,69.88,70.31,68.84,69.91,2979800,68.58
+2005-07-06,70.47,71.79,69.42,69.87,3873500,68.54
+2005-07-05,69.64,70.76,69.50,70.35,2713000,69.01
+2005-07-01,69.85,70.15,68.77,69.82,2240400,68.49
+2005-06-30,70.00,71.23,69.50,69.64,3365000,68.32
+2005-06-29,68.73,70.18,68.64,69.66,2613500,68.34
+2005-06-28,68.20,68.50,67.50,68.49,1919300,67.19
+2005-06-27,68.30,68.71,67.50,67.57,2281200,66.29
+2005-06-24,69.00,69.28,68.04,68.19,2343400,66.89
+2005-06-23,70.23,70.30,68.74,68.74,2321300,67.43
+2005-06-22,69.98,70.69,69.90,69.98,3504800,68.65
+2005-06-21,69.89,70.04,69.40,69.73,2521400,68.41
+2005-06-20,69.64,69.75,68.98,69.65,2533300,68.33
+2005-06-17,69.75,69.75,68.78,69.64,3096100,68.32
+2005-06-16,68.95,69.29,68.00,68.69,1897200,67.39
+2005-06-15,70.35,70.40,68.50,69.20,2279900,67.89
+2005-06-14,68.59,70.17,68.25,69.78,2835800,68.45
+2005-06-13,67.55,68.94,67.40,68.50,1826800,67.20
+2005-06-10,69.06,69.10,67.51,67.80,1627500,66.51
+2005-06-09,66.77,69.23,66.65,69.06,3355300,67.75
+2005-06-08,67.56,67.63,66.27,66.71,2416200,65.44
+2005-06-07,68.01,68.27,67.59,67.72,2281100,66.43
+2005-06-06,68.20,68.44,67.50,67.80,2280800,66.51
+2005-06-03,68.00,68.94,67.94,68.40,2662400,67.10
+2005-06-02,66.80,67.77,66.24,67.64,2914500,66.36
+2005-06-01,66.35,67.35,66.05,66.61,2028100,65.34
+2005-05-31,133.70,134.64,132.86,133.00,2383600,65.24
+2005-05-27,134.45,134.80,133.18,134.00,1463800,65.73
+2005-05-26,134.45,135.20,133.80,134.25,1509800,65.85
+2005-05-25,135.00,135.34,133.65,134.21,1777000,65.83
+2005-05-24,134.40,135.88,134.35,135.11,3800800,66.27
+2005-05-23,133.42,134.85,133.21,134.34,3971200,65.89
+2005-05-20,133.00,133.35,132.04,133.09,2727400,65.28
+2005-05-19,133.80,134.62,132.72,133.25,4198800,65.36
+2005-05-18,135.55,136.24,133.28,133.80,5188600,65.63
+2005-05-17,133.15,135.35,132.90,135.00,3327400,66.22
+2005-05-16,131.90,133.88,131.21,133.78,2511400,65.62
+2005-05-13,134.40,134.40,129.34,131.86,5610400,64.68
+2005-05-12,135.23,136.25,134.03,134.36,3407400,65.90
+2005-05-11,135.55,135.90,132.62,134.81,3740000,66.12
+2005-05-10,135.80,136.43,134.94,135.40,3687200,66.41
+2005-05-09,134.00,136.50,133.52,136.00,5384600,66.71
+2005-05-06,133.00,134.60,132.67,133.95,3216600,65.70
+2005-05-05,131.10,133.29,130.72,132.76,4518000,65.12
+2005-05-04,130.88,131.30,129.62,131.16,5014400,64.33
+2005-05-03,128.55,130.36,128.27,129.98,3761200,63.76
+2005-05-02,128.45,130.15,127.90,129.08,4326400,63.31
+2005-04-29,124.85,127.90,124.55,127.75,4167800,62.66
+2005-04-28,124.99,126.49,123.82,124.30,4714600,60.97
+2005-04-27,119.50,125.50,117.43,124.45,8026000,61.04
+2005-04-26,119.70,120.91,117.65,118.03,3772000,57.89
+2005-04-25,119.00,120.27,118.20,120.27,2867800,58.99
+2005-04-22,118.48,118.92,116.51,117.77,2314200,57.77
+2005-04-21,117.30,118.58,116.65,118.48,4298000,58.11
+2005-04-20,120.37,121.00,116.40,117.02,3024000,57.40
+2005-04-19,119.00,120.55,117.92,120.12,3956800,58.92
+2005-04-18,121.45,121.90,117.41,118.81,5658800,58.28
+2005-04-15,122.75,123.43,120.65,121.20,5022000,59.45
+2005-04-14,126.15,126.40,122.19,123.00,7534800,60.33
+2005-04-13,127.62,128.56,125.82,126.40,2199600,62.00
+2005-04-12,126.55,127.77,124.94,127.62,3583200,62.60
+2005-04-11,128.10,128.10,126.55,126.92,2374400,62.25
+2005-04-08,129.00,129.01,127.39,127.50,2045600,62.54
+2005-04-07,127.50,128.70,126.81,128.68,2349000,63.12
+2005-04-06,127.60,129.60,126.95,127.42,3418200,62.50
+2005-04-05,126.45,127.99,126.14,127.15,3432600,62.37
+2005-04-04,125.00,126.90,124.65,126.72,3180600,62.16
+2005-04-01,125.60,126.90,123.62,124.65,3010800,61.14
+2005-03-31,125.25,126.72,124.52,125.35,3055400,61.48
+2005-03-30,123.03,126.15,122.07,125.87,4824000,61.74
+2005-03-29,123.31,123.61,122.66,123.05,3378600,60.36
+2005-03-28,122.90,123.38,122.29,123.00,2463600,60.33
+2005-03-24,121.87,123.80,121.40,123.04,3411600,60.35
+2005-03-23,122.10,122.47,121.43,121.87,4977000,59.78
+2005-03-22,120.90,123.00,120.63,122.10,4666800,59.89
+2005-03-21,121.00,121.85,118.92,120.29,2409000,59.00
+2005-03-18,121.05,121.85,119.20,121.31,5336400,59.50
+2005-03-17,119.90,121.44,119.52,120.51,2270400,59.11
+2005-03-16,120.68,120.69,118.88,119.57,2987800,58.65
+2005-03-15,121.80,121.96,120.42,120.75,2170000,59.23
+2005-03-14,123.00,123.67,121.41,121.50,3441400,59.60
+2005-03-11,124.55,124.98,122.00,122.81,2922400,60.24
+2005-03-10,125.20,125.77,123.50,124.35,2488400,60.99
+2005-03-09,123.90,125.34,122.73,124.55,3619000,61.09
+2005-03-08,125.77,126.24,122.30,123.65,2776800,60.65
+2005-03-07,127.13,127.95,125.21,125.62,2828600,61.62
+2005-03-04,124.85,126.89,124.62,126.88,4751600,62.23
+2005-03-03,122.00,124.00,121.83,123.97,2982000,60.81
+2005-03-02,121.85,123.30,121.50,121.85,3214400,59.77
+2005-03-01,122.56,122.99,121.40,121.88,2693000,59.78
+2005-02-28,121.51,123.56,120.34,122.06,2276600,59.87
+2005-02-25,121.15,122.96,121.00,122.39,1440200,60.03
+2005-02-24,119.85,121.10,119.10,120.80,2227600,59.25
+2005-02-23,117.08,120.54,117.03,119.90,3322800,58.81
+2005-02-22,120.20,120.50,116.38,116.50,4673000,57.14
+2005-02-18,122.05,122.42,120.53,120.95,1955000,59.33
+2005-02-17,123.45,123.55,121.80,121.95,1565200,59.82
+2005-02-16,122.20,123.69,121.69,123.55,2650600,60.60
+2005-02-15,121.49,123.32,121.16,122.62,3077000,60.15
+2005-02-14,120.35,121.71,119.93,121.15,2386400,59.42
+2005-02-11,121.70,122.75,119.83,120.00,4185800,58.86
+2005-02-10,120.40,122.60,120.14,121.52,4392800,59.61
+2005-02-09,121.55,122.20,119.00,119.13,2630200,58.43
+2005-02-08,121.30,122.00,119.88,120.94,2914000,59.32
+2005-02-07,121.50,123.79,120.27,120.85,5502600,59.28
+2005-02-04,123.16,124.90,122.53,124.89,3217000,61.26
+2005-02-03,122.96,124.17,122.03,123.16,2497600,60.41
+2005-02-02,124.20,124.49,121.63,122.97,2820800,60.32
+2005-02-01,121.59,124.90,121.00,124.40,3892800,61.02
+2005-01-31,121.20,121.69,120.57,121.50,2086000,59.60
+2005-01-28,119.50,121.21,118.91,120.60,2442400,59.15
+2005-01-27,118.30,120.13,118.05,119.90,2654200,58.81
+2005-01-26,119.25,119.25,117.69,118.55,2289200,58.15
+2005-01-25,119.17,119.92,117.74,118.50,3540600,58.12
+2005-01-24,120.40,121.17,118.79,118.97,3111000,58.35
+2005-01-21,120.25,121.45,119.30,120.45,4158400,59.08
+2005-01-20,123.00,124.95,119.37,120.04,6031000,58.88
+2005-01-19,123.50,124.17,122.53,123.60,3266400,60.63
+2005-01-18,122.40,123.46,121.73,123.40,2638200,60.53
+2005-01-14,121.40,122.90,120.55,122.50,2914600,60.09
+2005-01-13,121.90,123.81,120.55,121.33,3886600,59.51
+2005-01-12,120.00,121.70,119.00,121.70,3457000,59.69
+2005-01-11,119.80,121.25,119.13,119.91,3460600,58.82
+2005-01-10,116.14,121.10,116.14,120.70,8018600,59.20
+2005-01-07,113.97,116.18,113.95,115.80,6734400,56.80
+2005-01-06,114.85,116.39,113.50,115.40,4119000,56.60
+2005-01-05,111.15,115.48,111.09,115.22,4522000,56.52
+2005-01-04,112.10,113.25,109.16,111.00,4278400,54.45
+2005-01-03,115.25,115.50,112.50,112.50,3437000,55.18
+2004-12-31,115.20,116.45,114.76,115.00,1350600,56.41
+2004-12-30,114.40,115.73,114.10,115.16,1242400,56.49
+2004-12-29,114.15,115.14,113.60,114.18,1302000,56.01
+2004-12-28,113.09,115.22,112.35,114.80,2439600,56.31
+2004-12-27,114.10,114.50,112.75,112.84,2779600,55.35
+2004-12-23,114.40,114.79,113.55,114.20,2017600,56.02
+2004-12-22,116.95,117.10,114.05,114.51,3179600,56.17
+2004-12-21,114.85,116.80,113.75,116.80,4427000,57.29
+2004-12-20,115.85,116.11,113.80,114.60,2911800,56.21
+2004-12-17,114.91,116.63,114.02,115.28,5957000,56.54
+2004-12-16,116.50,116.50,113.54,115.91,7683000,56.85
+2004-12-15,116.51,117.49,116.21,116.75,3360400,57.27
+2004-12-14,117.00,117.00,114.35,117.00,8290600,57.39
+2004-12-13,112.05,117.75,111.51,117.00,13747600,57.39
+2004-12-10,107.48,114.30,107.48,113.10,9247600,55.48
+2004-12-09,103.25,109.00,100.83,108.25,6855200,53.10
+2004-12-08,103.00,106.18,102.98,105.87,5206600,51.93
+2004-12-07,106.80,107.30,102.50,102.90,6343800,50.47
+2004-12-06,106.47,107.25,104.01,106.80,6091200,52.39
+2004-12-02,108.00,108.67,105.51,106.27,8178200,52.13
+2004-12-01,103.50,109.42,103.50,109.10,13477000,53.51
+2004-11-30,99.40,101.85,99.40,101.33,8195200,49.70
+2004-11-29,99.05,99.97,98.55,99.60,4284400,48.85
+2004-11-26,97.90,99.50,97.90,99.05,1339000,48.58
+2004-11-24,97.70,98.37,96.88,97.94,1311000,48.04
+2004-11-23,97.79,98.19,96.65,97.82,1969200,47.98
+2004-11-22,96.45,97.77,95.87,97.71,2414200,47.93
+2004-11-19,97.61,97.70,96.41,96.82,3932600,47.49
+2004-11-18,96.45,97.85,96.35,97.60,3647000,47.87
+2004-11-17,95.62,97.00,95.62,96.65,3900400,47.41
+2004-11-16,96.21,96.40,94.77,95.02,4296000,46.61
+2004-11-15,94.76,96.85,93.81,96.48,6329400,47.32
+2004-11-12,94.06,94.86,93.15,94.76,6371800,46.48
+2004-11-11,92.89,94.65,92.17,94.31,7494200,46.26
+2004-11-10,93.00,94.11,91.96,92.89,11549400,45.56
+2004-11-09,90.16,93.58,89.61,91.23,37308600,44.75
+2004-11-08,86.47,87.15,86.08,86.50,2580600,42.43
+2004-11-05,85.95,86.78,85.30,86.46,5848400,42.41
+2004-11-04,81.95,85.40,81.88,85.20,8239400,41.79
+2004-11-03,81.05,82.53,80.75,81.56,5353600,40.01
+2004-11-02,78.85,79.98,78.21,78.51,3751200,38.51
+2004-11-01,80.26,80.65,78.34,78.64,6614000,38.57
+2004-10-29,79.80,80.57,79.00,80.40,6919000,39.44
+2004-10-28,80.91,82.40,80.05,80.40,4085600,39.44
+2004-10-27,78.85,81.60,77.55,81.12,9264200,39.79
+2004-10-26,75.75,77.75,74.70,76.84,10556400,37.69
+2004-10-25,74.10,74.70,72.83,73.00,8584200,35.81
+2004-10-22,72.52,75.10,72.52,74.58,7260600,36.58
+2004-10-21,76.01,77.80,73.60,73.71,10321400,36.15
+2004-10-20,73.40,76.70,72.60,76.23,15652400,37.39
+2004-10-19,77.00,79.36,72.20,73.70,26891600,36.15
+2004-10-18,81.54,81.74,80.98,81.00,3254800,39.73
+2004-10-15,82.32,82.45,79.02,81.54,8888600,40.00
+2004-10-14,84.55,85.40,82.05,82.12,4388600,40.28
+2004-10-13,85.45,85.70,83.26,83.90,3045200,41.15
+2004-10-12,84.76,85.31,84.14,85.20,2610600,41.79
+2004-10-11,85.30,85.75,84.65,84.76,1321200,41.57
+2004-10-08,85.92,87.21,84.56,85.10,2419400,41.74
+2004-10-07,85.25,86.30,84.89,85.91,2125600,42.14
+2004-10-06,85.60,86.48,84.98,85.32,2782400,41.85
+2004-10-05,86.14,86.39,85.28,85.39,2841000,41.88
+2004-10-04,87.44,87.60,85.71,85.98,3261400,42.17
+2004-10-01,87.50,88.19,85.57,86.73,2687800,42.54
+2004-09-30,86.65,87.99,86.10,87.25,3153600,42.80
+2004-09-29,87.45,87.45,85.59,86.62,4447000,42.49
+2004-09-28,86.00,88.44,85.72,87.42,2927400,42.88
+2004-09-27,86.70,86.70,85.60,85.90,1785400,42.13
+2004-09-24,85.35,87.08,85.20,86.81,2360200,42.58
+2004-09-23,86.10,86.34,85.06,85.51,2328600,41.94
+2004-09-22,85.76,86.34,85.25,86.10,2542600,42.23
+2004-09-21,85.65,86.65,84.90,85.96,2405600,42.16
+2004-09-20,86.26,86.65,85.00,85.70,2948800,42.04
+2004-09-17,87.30,87.59,85.78,86.11,3214400,42.24
+2004-09-16,87.65,88.20,87.24,87.40,3411400,42.87
+2004-09-15,86.15,87.85,86.15,87.66,2802600,43.00
+2004-09-14,85.37,86.34,84.65,86.06,3005400,42.21
+2004-09-13,84.95,86.62,84.00,85.17,4425600,41.78
+2004-09-10,84.20,84.54,83.80,84.51,1887200,41.45
+2004-09-09,84.40,84.87,84.08,84.40,2081600,41.40
+2004-09-08,84.05,84.96,84.05,84.19,2543600,41.30
+2004-09-07,82.90,84.47,82.84,84.05,2540600,41.23
+2004-09-03,81.90,82.49,81.70,82.40,2143000,40.42
+2004-09-02,81.00,82.03,80.49,81.90,2865600,40.17
+2004-09-01,81.04,81.62,80.66,80.85,2381000,39.66
+2004-08-31,80.05,81.36,79.81,81.24,2454400,39.85
+2004-08-30,81.42,82.07,81.02,81.02,1594200,39.74
+2004-08-27,80.70,81.78,80.54,81.42,1950800,39.94
+2004-08-26,80.98,81.50,80.00,80.25,2417600,39.36
+2004-08-25,81.54,81.79,80.50,80.90,2419200,39.68
+2004-08-24,82.15,82.74,81.10,81.39,2640400,39.92
+2004-08-23,81.90,82.70,81.25,81.99,1642600,40.22
+2004-08-20,81.56,82.69,81.56,82.21,1455600,40.32
+2004-08-19,83.00,83.01,80.66,81.49,3019200,39.97
+2004-08-18,81.95,83.10,81.90,83.10,1691600,40.76
+2004-08-17,81.57,82.79,81.43,81.97,2761200,40.21
+2004-08-16,81.25,81.65,81.11,81.32,3214000,39.89
+2004-08-13,81.15,81.80,81.02,81.05,1926800,39.76
+2004-08-12,81.86,81.87,80.80,80.90,1732200,39.68
+2004-08-11,80.76,81.89,80.00,81.86,3969200,40.15
+2004-08-10,79.00,81.39,78.80,81.26,4457400,39.86
+2004-08-09,78.51,79.47,78.17,78.75,2406200,38.63
+2004-08-06,78.45,79.15,77.76,78.76,3578600,38.63
+2004-08-05,80.85,81.58,78.96,79.23,3989000,38.86
+2004-08-04,81.00,81.15,79.71,80.53,3477200,39.50
+2004-08-03,82.15,82.45,81.14,81.36,3640000,39.91
+2004-08-02,82.20,82.60,81.60,82.30,2732000,40.37
+2004-07-30,82.32,82.88,81.52,82.47,4187800,40.45
+2004-07-29,81.10,83.19,81.10,82.31,6292400,40.37
+2004-07-28,82.30,82.80,79.30,81.05,10692000,39.76
+2004-07-27,83.50,88.17,79.96,81.78,35793600,40.11
+2004-07-26,88.81,88.81,84.95,88.16,19616400,43.24
+2004-07-23,89.99,89.99,88.07,88.80,3689600,43.56
+2004-07-22,91.95,91.95,89.50,90.00,3747800,44.15
+2004-07-21,92.70,92.75,91.30,91.51,3916000,44.89
+2004-07-20,92.98,92.98,92.14,92.40,3681400,45.32
+2004-07-19,93.25,93.33,91.95,92.98,3905400,45.61
+2004-07-16,92.92,93.90,92.92,93.40,6365400,45.81
+2004-07-15,91.70,93.06,91.51,92.89,5621200,45.56
+2004-07-14,91.20,92.09,90.98,91.80,6346400,45.03
+2004-07-13,89.20,91.56,89.10,91.31,5475800,44.79
+2004-07-12,87.69,88.55,87.40,88.42,2162400,43.37
+2004-07-09,87.45,88.10,86.80,87.45,4790000,42.89
+2004-07-08,88.20,88.63,87.37,87.45,3487400,42.89
+2004-07-07,86.05,88.45,85.78,88.20,5263600,43.26
+2004-07-06,88.30,88.30,85.01,86.40,10296200,42.38
+2004-07-02,88.90,88.91,87.88,88.30,1777800,43.31
+2004-07-01,88.71,89.84,88.00,88.67,3867400,43.49
+2004-06-30,87.43,89.62,87.43,89.56,6622800,43.93
+2004-06-29,86.40,88.19,86.40,87.42,6669600,42.88
+2004-06-28,87.70,88.07,85.70,86.33,5534400,42.34
+2004-06-25,87.19,88.41,86.97,87.82,3559000,43.08
+2004-06-24,86.30,87.57,86.30,87.32,4071600,42.83
+2004-06-23,85.25,86.48,85.25,86.19,3565800,42.28
+2004-06-22,87.05,87.20,85.48,85.71,5593400,42.04
+2004-06-21,90.09,90.09,87.38,87.50,4764000,42.92
+2004-06-18,90.12,90.50,89.91,90.09,2289000,44.19
+2004-06-17,90.34,90.56,90.10,90.33,1862600,44.31
+2004-06-16,89.89,90.45,89.84,90.34,2885800,44.31
+2004-06-15,90.06,90.20,88.92,89.89,2885000,44.09
+2004-06-14,90.74,90.76,89.55,90.00,2547200,44.15
+2004-06-10,90.45,91.63,90.35,90.74,5845200,44.51
+2004-06-09,91.20,91.64,89.85,90.50,8314200,44.39
+2004-06-08,92.18,92.18,90.75,91.40,3561400,44.83
+2004-06-07,90.43,92.40,89.82,92.17,2732600,45.21
+2004-06-04,90.50,90.60,89.33,89.54,2795200,43.92
+2004-06-03,89.40,90.78,88.91,89.62,5704200,43.96
+2004-06-02,88.80,88.99,88.03,88.49,2666200,43.40
+2004-06-01,88.04,88.87,87.95,88.65,3248800,43.48
+2004-05-28,87.90,89.07,87.60,88.53,3637600,43.42
+2004-05-27,87.85,88.43,86.11,88.05,6162200,43.19
+2004-05-26,86.91,87.97,86.82,87.85,2394800,43.09
+2004-05-25,87.22,87.32,86.04,86.88,2496200,42.61
+2004-05-24,86.60,87.62,86.55,87.22,3072000,42.78
+2004-05-21,85.78,87.64,84.92,86.05,3706600,42.21
+2004-05-20,86.91,87.01,83.82,85.47,5117400,41.92
+2004-05-19,88.75,88.75,87.03,87.03,2155000,42.69
+2004-05-18,88.90,88.92,87.64,88.20,2057400,43.26
+2004-05-17,88.68,89.15,87.60,88.36,1689200,43.34
+2004-05-14,88.01,89.19,87.19,89.05,1956200,43.68
+2004-05-13,87.70,88.49,87.52,88.00,1707600,43.16
+2004-05-12,87.50,87.99,86.12,87.90,3250800,43.12
+2004-05-11,86.40,87.82,85.77,86.16,2378600,42.26
+2004-05-10,87.75,87.75,85.25,85.99,4821800,42.18
+2004-05-07,89.85,90.44,88.28,88.28,3073200,43.30
+2004-05-06,90.25,92.34,89.71,90.22,3579600,44.25
+2004-05-05,88.70,90.84,88.51,90.81,1993000,44.54
+2004-05-04,90.40,90.40,88.32,88.81,3139800,43.56
+2004-05-03,88.82,90.26,88.38,89.95,2920400,44.12
+2004-04-30,91.45,91.45,88.40,88.58,5395600,43.45
+2004-04-29,92.15,92.45,90.56,91.18,3429800,44.72
+2004-04-28,94.50,95.60,91.70,91.86,4504000,45.06
+2004-04-27,92.94,93.70,92.49,93.34,3176200,45.78
+2004-04-26,94.35,94.55,92.76,92.85,2239000,45.54
+2004-04-23,94.75,94.78,93.60,94.35,3802200,46.28
+2004-04-22,91.50,95.20,91.50,94.75,5668000,46.47
+2004-04-21,87.66,89.85,87.43,89.46,3271400,43.88
+2004-04-20,88.90,88.90,87.44,87.44,4139200,42.89
+2004-04-19,88.48,89.25,88.10,88.39,4387000,43.36
+2004-04-16,89.10,89.15,87.20,87.35,7557000,42.85
+2004-04-15,88.70,89.79,85.91,88.80,10990600,43.56
+2004-04-14,92.05,92.28,90.51,91.20,3775000,44.73
+2004-04-13,94.98,94.98,92.22,92.22,3461600,45.23
+2004-04-12,93.76,94.89,93.62,94.85,2123800,46.52
+2004-04-08,93.76,93.95,93.35,93.72,2888000,45.97
+2004-04-07,92.95,93.65,92.63,93.65,1480400,45.94
+2004-04-06,93.80,93.99,92.51,93.12,2808400,45.68
+2004-04-05,92.10,93.63,91.77,93.62,2731400,45.92
+2004-04-02,91.62,92.21,91.10,91.49,1969800,44.88
+2004-04-01,90.60,91.71,90.51,91.20,1742000,44.73
+2004-03-31,90.79,90.85,89.95,90.64,1521800,44.46
+2004-03-30,89.75,90.94,89.60,90.57,1784000,44.42
+2004-03-29,88.35,90.03,88.30,89.65,2404000,43.97
+2004-03-26,88.12,88.48,87.69,88.20,1506600,43.26
+2004-03-25,87.70,88.37,86.70,88.12,2290800,43.22
+2004-03-24,89.12,89.15,87.36,87.49,2551600,42.91
+2004-03-23,88.35,90.10,87.55,89.00,3222200,43.65
+2004-03-22,88.85,88.85,87.30,88.07,2366400,43.20
+2004-03-19,89.82,90.50,89.23,89.50,1510000,43.90
+2004-03-18,89.50,90.45,89.43,90.06,1774800,44.17
+2004-03-17,90.75,90.75,88.60,89.94,3123200,44.12
+2004-03-16,89.30,90.54,88.87,89.90,3814400,44.10
+2004-03-15,87.63,89.83,87.55,89.00,4188600,43.65
+2004-03-12,87.94,88.30,87.49,87.88,2203800,43.11
+2004-03-11,87.75,88.04,86.61,86.73,2562000,42.54
+2004-03-10,88.00,89.54,87.90,88.10,3225400,43.21
+2004-03-09,88.77,88.85,87.45,87.63,2433400,42.98
+2004-03-08,89.73,89.99,88.53,88.77,2553000,43.54
+2004-03-05,88.31,92.15,88.30,89.81,5534200,44.05
+2004-03-04,86.95,88.45,86.70,88.31,2662600,43.32
+2004-03-03,86.15,87.56,85.75,87.30,2586800,42.82
+2004-03-02,86.83,87.40,86.31,86.31,2892400,42.34
+2004-03-01,86.40,87.18,85.98,86.83,2841000,42.59
+2004-02-27,85.09,86.60,84.70,85.95,3355000,42.16
+2004-02-26,84.38,85.76,83.54,85.37,2802800,41.87
+2004-02-25,83.48,84.74,83.18,84.37,1706600,41.38
+2004-02-24,81.92,84.11,81.89,83.48,2768200,40.95
+2004-02-23,82.50,82.66,81.60,81.92,1774800,40.18
+2004-02-20,82.72,83.14,81.21,82.22,2164200,40.33
+2004-02-19,83.25,84.40,82.50,82.60,3260200,40.52
+2004-02-18,83.60,84.10,82.50,82.83,2683600,40.63
+2004-02-17,84.20,84.40,83.40,83.98,2458400,41.19
+2004-02-13,84.78,85.25,84.13,84.20,2969400,41.30
+2004-02-12,83.30,84.71,83.30,84.53,3471400,41.46
+2004-02-11,84.30,84.40,82.36,82.85,3820600,40.64
+2004-02-10,82.98,84.26,82.83,84.02,2767400,41.21
+2004-02-09,83.30,83.90,82.50,82.78,1851800,40.60
+2004-02-06,82.65,84.95,81.80,83.29,3707600,40.85
+2004-02-05,83.80,83.80,82.06,82.65,4028800,40.54
+2004-02-04,84.20,84.84,83.55,83.55,4021000,40.98
+2004-02-03,83.50,84.89,82.73,84.38,4508400,41.39
+2004-02-02,82.50,83.79,81.20,83.33,6051800,40.87
+2004-01-30,81.75,83.20,81.03,81.78,4432400,40.11
+2004-01-29,78.97,82.28,78.14,82.00,6905800,40.22
+2004-01-28,78.90,80.26,78.31,78.90,2429000,38.70
+2004-01-27,79.87,79.89,78.20,78.50,2439000,38.50
+2004-01-26,78.75,80.22,78.25,79.95,1920600,39.22
+2004-01-23,80.85,80.85,78.69,79.47,3279600,38.98
+2004-01-22,79.05,81.05,78.62,80.84,4981400,39.65
+2004-01-21,77.40,78.26,76.85,78.20,4385000,38.36
+2004-01-20,78.35,78.64,77.06,77.39,4804200,37.96
+2004-01-16,77.02,78.49,76.64,78.35,2705800,38.43
+2004-01-15,76.06,77.12,75.45,76.85,3053000,37.70
+2004-01-14,73.60,76.17,73.60,76.05,4262800,37.30
+2004-01-13,73.15,73.70,72.54,73.45,2878600,36.03
+2004-01-12,73.51,73.68,72.50,73.03,4661400,35.82
+2004-01-09,74.27,74.27,73.25,73.51,2943800,36.06
+2004-01-08,75.25,75.50,74.19,74.27,3458800,36.43
+2004-01-07,74.50,75.08,73.41,74.50,3529600,36.54
+2004-01-06,73.71,74.98,73.58,74.11,2486600,36.35
+2004-01-05,75.98,75.98,73.26,73.71,5964200,36.15
+2004-01-02,76.25,76.28,75.60,76.28,2725000,37.42
+2003-12-31,74.35,75.23,74.33,75.00,2229400,36.79
+2003-12-30,74.25,74.49,73.69,74.32,1634400,36.45
+2003-12-29,74.00,74.43,73.95,74.26,1803600,36.42
+2003-12-26,73.05,73.95,72.84,73.95,570200,36.27
+2003-12-24,72.61,73.10,72.30,73.00,1423400,35.81
+2003-12-23,73.00,73.38,72.35,72.86,2250200,35.74
+2003-12-22,73.00,73.19,72.21,72.88,2520000,35.75
+2003-12-19,74.10,74.23,72.54,73.00,2836000,35.81
+2003-12-18,73.40,74.47,73.40,74.00,2095200,36.30
+2003-12-17,73.02,73.65,72.35,73.45,1976400,36.03
+2003-12-16,71.85,73.15,71.60,73.02,3053400,35.82
+2003-12-15,74.40,74.40,72.30,72.50,1830000,35.56
+2003-12-12,73.43,73.89,73.09,73.39,1925400,36.00
+2003-12-11,72.15,73.65,72.11,73.43,2062600,36.02
+2003-12-10,71.74,72.55,71.28,72.00,2448400,35.32
+2003-12-09,72.60,72.75,71.56,71.80,2911600,35.22
+2003-12-08,72.60,72.90,71.44,72.90,3068400,35.76
+2003-12-05,74.16,74.16,72.50,72.70,3259800,35.66
+2003-12-04,74.02,74.70,73.16,74.25,3344400,36.42
+2003-12-03,74.75,74.99,73.90,74.20,2959200,36.40
+2003-12-02,73.00,74.81,73.00,74.61,3821000,36.60
+2003-12-01,72.40,72.94,72.10,72.87,1986000,35.74
+2003-11-28,72.20,72.40,71.70,72.12,1344000,35.37
+2003-11-26,70.95,72.20,70.63,72.20,3800000,35.41
+2003-11-25,70.00,70.79,69.60,70.63,3500200,34.64
+2003-11-24,68.20,69.28,68.20,69.14,1854200,33.91
+2003-11-21,68.65,68.80,67.81,68.18,1923000,33.44
+2003-11-20,69.08,69.45,68.52,68.60,3719200,33.65
+2003-11-19,68.20,69.25,67.64,69.07,4786800,33.88
+2003-11-18,67.95,68.29,67.28,67.78,3443000,33.25
+2003-11-17,68.75,69.00,67.47,67.88,2939800,33.30
+2003-11-14,68.25,69.58,68.21,68.72,4043400,33.71
+2003-11-13,66.87,68.47,66.40,68.21,5834000,33.46
+2003-11-12,65.85,67.24,64.75,66.91,3247200,32.82
+2003-11-11,65.30,66.07,64.94,65.88,5457200,32.31
+2003-11-10,66.35,66.85,64.89,65.21,5312200,31.99
+2003-11-07,67.20,67.48,66.19,66.55,6514000,32.64
+2003-11-06,68.70,68.75,66.95,67.22,6276400,32.97
+2003-11-05,67.65,69.00,67.65,68.61,5848000,33.65
+2003-11-04,68.45,68.81,67.67,67.90,5785800,33.31
+2003-11-03,68.45,69.13,67.57,68.50,5850600,33.60
+2003-10-31,67.20,69.48,67.20,68.43,6400200,33.56
+2003-10-30,69.00,69.10,66.44,67.20,12638000,32.96
+2003-10-29,68.90,69.90,68.80,69.24,6224000,33.96
+2003-10-28,71.20,71.69,67.30,69.05,17336200,33.87
+2003-10-27,73.03,73.20,69.60,71.05,43262600,34.85
+2003-10-24,76.70,77.26,76.21,77.26,1538200,37.90
+2003-10-23,77.42,77.45,76.51,76.90,1430000,37.72
+2003-10-22,76.90,77.96,76.75,77.42,1621400,37.97
+2003-10-21,76.75,77.70,76.28,77.54,2334200,38.03
+2003-10-20,73.02,76.96,73.01,76.89,5176800,37.71
+2003-10-17,72.25,73.11,71.91,73.02,3172600,35.82
+2003-10-16,71.40,72.61,71.30,71.95,3099200,35.29
+2003-10-15,72.76,72.76,71.14,71.25,2156800,34.95
+2003-10-14,73.50,73.52,72.42,72.76,1212600,35.69
+2003-10-13,73.50,74.17,73.27,73.34,924400,35.97
+2003-10-10,73.25,73.94,73.22,73.59,934800,36.10
+2003-10-09,72.75,73.81,72.75,73.35,1209600,35.98
+2003-10-08,72.40,72.99,72.13,72.23,1203200,35.43
+2003-10-07,72.20,73.25,72.00,72.26,1308600,35.44
+2003-10-06,73.05,73.10,72.10,72.42,1321400,35.52
+2003-10-03,73.75,73.76,72.80,72.97,1595200,35.79
+2003-10-02,72.55,73.70,72.46,72.74,2332800,35.68
+2003-10-01,71.25,72.54,70.90,72.47,2292800,35.55
+2003-09-30,70.20,72.00,70.13,71.33,2551600,34.99
+2003-09-29,70.00,70.40,69.53,70.40,2301400,34.53
+2003-09-26,70.49,70.49,69.10,69.18,2366200,33.93
+2003-09-25,71.60,71.93,70.34,70.45,2103000,34.56
+2003-09-24,74.25,74.26,71.55,71.70,2338800,35.17
+2003-09-23,74.55,74.90,73.75,73.80,1656000,36.20
+2003-09-22,74.69,74.69,73.54,74.55,1233600,36.57
+2003-09-19,74.70,74.97,74.52,74.69,1180400,36.64
+2003-09-18,73.90,75.10,73.70,75.02,1030600,36.80
+2003-09-17,73.95,74.24,73.64,73.90,1978000,36.25
+2003-09-16,73.85,74.70,73.68,74.02,2572800,36.31
+2003-09-15,74.80,74.81,73.60,74.08,1353000,36.34
+2003-09-12,73.48,74.81,73.34,74.81,1169600,36.69
+2003-09-11,73.66,73.80,72.70,73.48,741000,36.04
+2003-09-10,73.49,74.45,73.30,73.66,1140800,36.13
+2003-09-09,73.72,73.80,72.86,73.50,1619800,36.05
+2003-09-08,72.43,73.90,72.40,73.32,1099800,35.96
+2003-09-05,73.51,73.51,72.25,72.40,2014800,35.51
+2003-09-04,74.70,74.84,73.30,73.50,1563400,36.05
+2003-09-03,74.25,75.10,74.09,74.69,1730600,36.64
+2003-09-02,73.20,74.26,72.64,74.12,1924600,36.36
+2003-08-29,71.50,73.57,71.49,73.20,1167600,35.90
+2003-08-28,71.60,72.10,71.33,71.90,708600,35.27
+2003-08-27,71.40,71.90,71.18,71.76,839200,35.20
+2003-08-26,70.66,71.63,70.61,71.63,826800,35.13
+2003-08-25,70.74,71.20,70.17,70.91,1022600,34.78
+2003-08-22,71.15,71.19,70.50,70.74,1714200,34.70
+2003-08-21,72.09,72.74,71.20,71.29,1775200,34.97
+2003-08-20,72.85,72.89,71.95,72.09,1382000,35.36
+2003-08-19,73.23,73.45,72.50,72.96,1046000,35.79
+2003-08-18,72.85,73.45,72.67,73.23,800600,35.92
+2003-08-15,72.80,73.11,72.43,72.71,571800,35.66
+2003-08-14,72.35,73.80,71.69,72.80,2603200,35.71
+2003-08-13,73.10,73.25,71.63,72.35,2359200,35.49
+2003-08-12,72.61,73.12,72.25,72.98,1634200,35.80
+2003-08-11,71.70,73.42,71.45,72.61,1755200,35.62
+2003-08-08,71.00,71.72,70.05,71.53,2180000,35.09
+2003-08-07,68.40,71.80,68.40,70.70,4193000,34.68
+2003-08-06,71.10,71.10,66.01,68.40,13048400,33.55
+2003-08-05,74.26,74.40,72.26,72.26,2067400,35.44
+2003-08-04,74.49,74.72,72.48,74.25,2572400,36.42
+2003-08-01,75.62,76.09,74.03,74.49,3353600,36.54
+2003-07-31,78.98,78.98,73.83,75.51,7878800,37.04
+2003-07-30,81.30,81.65,78.54,78.97,3937400,38.73
+2003-07-29,81.22,81.77,80.77,81.05,2453800,39.76
+2003-07-28,80.37,82.00,80.27,81.02,1502800,39.74
+2003-07-25,78.87,80.28,78.63,80.20,857600,39.34
+2003-07-24,80.12,80.30,78.80,78.97,1608800,38.73
+2003-07-23,79.30,80.32,78.55,80.12,2051800,39.30
+2003-07-22,78.00,78.20,76.10,77.98,1242000,38.25
+2003-07-21,77.85,78.44,77.21,77.65,1254200,38.09
+2003-07-18,77.30,77.88,76.90,77.85,2135400,38.19
+2003-07-17,75.50,76.77,75.00,76.40,2968000,37.47
+2003-07-16,77.40,77.40,75.00,75.35,2495200,36.96
+2003-07-15,78.35,78.35,76.53,77.13,2203400,37.83
+2003-07-14,79.50,80.19,77.91,78.17,2026200,38.34
+2003-07-11,78.67,80.35,78.40,79.50,2117600,38.99
+2003-07-10,79.00,79.55,77.40,78.27,1175800,38.39
+2003-07-09,78.89,79.95,78.50,79.75,1381800,39.12
+2003-07-08,78.01,79.05,77.55,78.99,1151600,38.74
+2003-07-07,77.19,78.40,77.19,78.11,1475400,38.31
+2003-07-03,77.58,77.58,76.04,76.85,3104800,37.70
+2003-07-02,76.95,77.75,76.88,77.58,1841200,38.05
+2003-07-01,77.15,77.50,75.34,76.40,2277400,37.47
+2003-06-30,77.78,78.46,77.15,77.15,1891000,37.84
+2003-06-27,79.25,79.43,77.90,77.90,708800,38.21
+2003-06-26,77.64,79.01,77.10,78.89,1085200,38.70
+2003-06-25,79.00,79.30,77.44,77.64,1528600,38.08
+2003-06-24,77.80,79.16,77.80,78.82,1607600,38.66
+2003-06-23,78.76,78.77,77.24,77.87,1965800,38.20
+2003-06-20,79.45,79.75,78.40,79.31,2608400,38.90
+2003-06-19,81.77,81.77,78.85,79.15,2309800,38.82
+2003-06-18,81.05,82.90,80.80,82.02,3172600,40.23
+2003-06-17,79.92,81.00,79.20,80.86,2629000,39.66
+2003-06-16,76.67,79.25,76.66,79.04,2356400,38.77
+2003-06-13,76.40,76.85,75.98,76.42,1782600,37.48
+2003-06-12,76.85,77.05,75.91,76.35,2094400,37.45
+2003-06-11,74.48,77.00,74.48,76.92,3170000,37.73
+2003-06-10,73.36,75.30,73.36,74.38,1596600,36.48
+2003-06-09,74.00,74.90,72.75,73.16,1160800,35.89
+2003-06-06,74.30,75.15,73.80,74.15,1552400,36.37
+2003-06-05,72.79,74.15,72.63,74.06,1743400,36.33
+2003-06-04,72.38,73.20,71.72,72.79,1534200,35.70
+2003-06-03,72.67,73.71,71.80,72.38,1557000,35.50
+2003-06-02,73.48,73.94,72.36,72.47,1740200,35.55
+2003-05-30,73.42,74.16,72.90,73.35,2404600,35.98
+2003-05-29,73.90,74.04,72.55,73.58,2953600,36.09
+2003-05-28,75.00,75.10,73.94,74.23,1514800,36.41
+2003-05-27,75.00,75.30,74.38,74.84,3966600,36.71
+2003-05-23,75.20,75.65,74.48,74.66,1649800,36.62
+2003-05-22,75.10,75.21,74.00,75.00,3065800,36.79
+2003-05-21,74.45,75.80,74.45,75.02,5103600,36.80
+2003-05-20,72.90,76.00,72.90,74.65,5213200,36.62
+2003-05-19,73.60,74.40,72.83,72.90,2420800,35.76
+2003-05-16,71.90,73.86,71.80,73.60,2798000,36.10
+2003-05-15,71.05,71.79,70.36,71.67,1289800,35.15
+2003-05-14,70.96,71.18,70.15,71.05,1252000,34.85
+2003-05-13,71.60,71.63,70.82,70.96,1449200,34.81
+2003-05-12,70.70,71.76,70.50,71.70,1446400,35.17
+2003-05-09,70.40,71.21,70.30,70.70,1961400,34.68
+2003-05-08,70.99,71.60,70.50,70.54,2050000,34.60
+2003-05-07,72.12,72.23,71.07,71.17,2114200,34.91
+2003-05-06,71.20,72.40,70.96,72.12,2699800,35.37
+2003-05-05,70.25,71.32,70.15,71.00,2460800,34.83
+2003-05-02,69.64,70.07,68.40,69.73,3698200,34.20
+2003-05-01,68.72,69.88,67.95,69.64,3115600,34.16
+2003-04-30,67.20,69.10,65.90,68.64,3452200,33.67
+2003-04-29,67.80,67.86,66.74,67.20,1832800,32.96
+2003-04-28,67.55,67.98,66.34,67.80,1485200,33.26
+2003-04-25,67.15,68.05,66.98,67.30,1670000,33.01
+2003-04-24,67.92,68.70,66.30,67.39,2683800,33.05
+2003-04-23,68.25,68.35,66.98,67.92,1555400,33.31
+2003-04-22,66.12,68.27,66.06,68.20,2391600,33.45
+2003-04-21,66.93,67.17,65.93,66.01,2011600,32.38
+2003-04-17,65.83,67.33,65.30,66.93,4692600,32.83
+2003-04-16,68.75,69.00,64.30,64.74,5027800,31.76
+2003-04-15,68.09,68.13,66.95,67.78,3276000,33.25
+2003-04-14,66.76,68.25,66.60,68.09,1495600,33.40
+2003-04-11,65.60,66.94,65.60,66.76,1803200,32.75
+2003-04-10,65.40,65.72,63.80,65.46,3088200,32.11
+2003-04-09,66.08,66.43,65.08,65.40,2117600,32.08
+2003-04-08,66.00,66.52,65.59,66.06,2116200,32.40
+2003-04-07,67.04,67.64,66.40,66.51,2219800,32.62
+2003-04-04,67.68,67.88,65.62,66.29,2743200,32.52
+2003-04-03,66.84,67.79,66.31,67.58,2500600,33.15
+2003-04-02,67.24,67.72,66.48,66.94,2806400,32.83
+2003-04-01,66.25,66.95,65.33,66.95,4513000,32.84
+2003-03-31,64.96,67.13,63.90,66.25,3536400,32.50
+2003-03-28,63.00,65.20,62.85,64.95,2304200,31.86
+2003-03-27,62.90,63.61,61.85,63.18,1509800,30.99
+2003-03-26,63.30,63.41,62.40,62.90,1734600,30.85
+2003-03-25,62.95,64.00,62.27,63.30,3377400,31.05
+2003-03-24,62.49,62.57,61.16,62.31,1836000,30.56
+2003-03-21,63.25,63.50,61.93,62.48,3014400,30.65
+2003-03-20,62.69,63.93,61.55,63.04,2182400,30.92
+2003-03-19,61.87,62.70,61.31,62.68,1177000,30.74
+2003-03-18,61.27,61.99,61.02,61.86,1574600,30.34
+2003-03-17,58.85,61.37,58.40,61.30,2377200,30.07
+2003-03-14,60.62,60.70,58.75,59.00,1881000,28.94
+2003-03-13,58.65,60.48,58.57,60.48,2039400,29.67
+2003-03-12,58.50,58.79,57.61,58.40,1358200,28.65
+2003-03-11,58.97,59.20,58.05,58.67,1342000,28.78
+2003-03-10,60.35,60.58,58.80,58.96,1505000,28.92
+2003-03-07,59.60,60.50,59.40,60.50,2026600,29.68
+2003-03-06,59.48,60.15,58.71,59.92,2512000,29.39
+2003-03-05,58.18,59.70,58.10,59.58,2580400,29.22
+2003-03-04,59.40,59.62,58.10,58.10,2671000,28.50
+2003-03-03,59.95,60.14,58.90,59.01,2267600,28.94
+2003-02-28,59.24,59.75,58.97,59.61,2220400,29.24
+2003-02-27,59.00,59.42,58.51,58.95,2786000,28.92
+2003-02-26,57.03,58.40,57.03,58.36,2194800,28.63
+2003-02-25,55.75,57.25,55.70,57.02,1510000,27.97
+2003-02-24,57.65,57.69,56.02,56.03,1804600,27.48
+2003-02-21,56.30,57.99,56.10,57.91,2723400,28.40
+2003-02-20,57.00,57.15,55.65,56.12,2008400,27.53
+2003-02-19,56.60,57.39,56.32,56.62,1844400,27.77
+2003-02-18,54.60,56.63,54.60,56.11,4047400,27.52
+2003-02-14,55.01,55.01,53.20,54.38,3079400,26.67
+2003-02-13,54.55,55.44,53.75,55.00,3643800,26.98
+2003-02-12,56.20,56.50,53.00,54.21,6915800,26.59
+2003-02-11,58.15,58.40,56.02,56.16,5743800,27.55
+2003-02-10,57.82,58.25,57.45,57.90,1722600,28.40
+2003-02-07,58.40,58.65,57.56,57.82,1950400,28.36
+2003-02-06,58.25,58.41,57.73,58.00,2572000,28.45
+2003-02-05,58.31,59.26,58.20,58.25,3061800,28.57
+2003-02-04,59.76,59.76,57.25,58.07,5351600,28.48
+2003-02-03,62.12,62.80,58.51,59.75,8424000,29.31
+2003-01-31,61.35,62.90,61.15,62.08,2527400,30.45
+2003-01-30,61.15,61.75,60.87,61.25,3081400,30.04
+2003-01-29,60.30,61.58,59.90,61.57,2316400,30.20
+2003-01-28,60.34,60.95,60.01,60.75,1432200,29.80
+2003-01-27,61.10,61.15,59.80,60.09,1464000,29.47
+2003-01-24,62.51,62.55,60.68,61.25,2249200,30.04
+2003-01-23,62.10,62.79,61.82,62.50,2742000,30.66
+2003-01-22,60.42,61.40,60.40,61.00,2851000,29.92
+2003-01-21,60.97,61.35,60.10,60.30,2571600,29.58
+2003-01-17,59.71,61.02,59.50,60.98,3145400,29.91
+2003-01-16,59.50,60.25,59.00,59.72,2129800,29.29
+2003-01-15,59.56,60.00,58.77,59.45,2266000,29.16
+2003-01-14,60.65,60.65,59.15,59.59,2676800,29.23
+2003-01-13,60.60,61.20,59.95,60.64,2422200,29.74
+2003-01-10,60.85,60.86,60.05,60.36,2075600,29.61
+2003-01-09,61.05,61.25,60.25,61.10,3514600,29.97
+2003-01-08,61.45,61.95,60.90,61.15,1792800,29.99
+2003-01-07,61.95,62.12,61.00,61.20,2457400,30.02
+2003-01-06,62.60,63.10,61.39,62.22,2704600,30.52
+2003-01-03,63.15,64.05,62.60,62.60,2782400,30.71
+2003-01-02,62.70,63.48,62.40,63.35,3595000,31.07
+2002-12-31,61.80,62.90,61.05,62.90,2207600,30.85
+2002-12-30,61.45,61.66,60.87,61.40,1540000,30.12
+2002-12-27,62.55,62.55,61.25,61.35,749200,30.09
+2002-12-26,63.35,63.71,62.42,62.55,1039800,30.68
+2002-12-24,64.20,64.20,63.06,63.11,552000,30.96
+2002-12-23,62.70,63.45,62.30,63.22,1847800,31.01
+2002-12-20,61.35,62.29,60.43,61.95,4843200,30.39
+2002-12-19,61.30,62.18,60.15,60.77,2789800,29.81
+2002-12-18,63.05,63.48,61.65,61.70,2538600,30.26
+2002-12-17,63.40,63.52,62.30,62.85,2204000,30.83
+2002-12-16,63.15,63.70,62.55,63.40,2271000,31.10
+2002-12-13,63.20,63.72,62.00,62.43,1956400,30.62
+2002-12-12,63.60,64.06,62.75,63.30,1468200,31.05
+2002-12-11,62.83,64.20,62.80,63.55,2513400,31.17
+2002-12-10,62.25,62.84,61.18,62.84,2927200,30.82
+2002-12-09,61.55,63.12,61.50,61.65,2432800,30.24
+2002-12-06,61.55,62.60,60.85,61.72,2530200,30.27
+2002-12-05,61.80,62.10,60.68,61.50,3693600,30.17
+2002-12-04,58.96,62.50,58.75,62.01,5306400,30.42
+2002-12-03,57.25,59.50,57.00,59.19,5764200,29.03
+2002-12-02,60.50,60.60,56.85,57.12,6002400,28.02
+2002-11-29,58.30,59.85,58.30,59.25,5245000,29.06
+2002-11-27,57.25,58.24,56.75,58.21,5750000,28.55
+2002-11-26,56.00,57.28,55.65,56.60,9355800,27.76
+2002-11-25,59.45,59.62,54.50,54.97,13676800,26.96
+2002-11-22,58.50,59.85,57.99,59.44,7319400,29.16
+2002-11-21,62.40,62.64,58.50,58.75,9199400,28.82
+2002-11-20,60.75,62.25,60.60,62.25,4561200,30.53
+2002-11-19,64.43,64.51,62.18,62.50,2086000,30.66
+2002-11-18,65.00,65.55,64.42,64.42,2157800,31.60
+2002-11-15,63.20,65.35,63.20,64.68,3562600,31.73
+2002-11-14,63.65,64.50,63.30,63.33,4243400,31.06
+2002-11-13,61.90,63.44,61.88,62.95,3232000,30.88
+2002-11-12,61.75,62.65,61.40,62.09,2595600,30.46
+2002-11-11,62.25,62.60,60.50,61.30,3884400,30.07
+2002-11-08,65.66,65.66,61.01,61.63,7611000,30.23
+2002-11-07,64.30,65.68,64.20,65.65,3175600,32.20
+2002-11-06,63.00,64.36,62.80,64.12,3334400,31.45
+2002-11-05,64.15,64.25,60.41,61.83,6125200,30.33
+2002-11-04,65.75,67.50,63.07,64.00,5980800,31.39
+2002-11-01,63.50,65.00,62.50,63.45,5283000,31.12
+2002-10-31,67.25,67.48,62.25,63.00,7362800,30.90
+2002-10-30,65.71,67.70,65.50,65.88,2479200,32.31
+2002-10-29,67.42,67.42,64.91,65.58,2493200,32.17
+2002-10-28,69.50,69.50,66.50,67.42,2325600,33.07
+2002-10-25,67.05,69.19,67.05,69.09,3758200,33.89
+2002-10-24,72.10,72.11,68.52,69.25,3323400,33.97
+2002-10-23,70.89,72.30,70.52,72.14,1284000,35.38
+2002-10-22,72.17,73.38,70.54,71.27,1918800,34.96
+2002-10-21,70.40,72.55,69.90,72.17,1975400,35.40
+2002-10-18,69.91,72.50,69.10,70.55,3029000,34.60
+2002-10-17,75.50,75.50,67.46,69.90,6891400,34.29
+2002-10-16,71.35,73.50,71.30,73.50,2772000,36.05
+2002-10-15,69.99,72.85,69.97,71.60,3712200,35.12
+2002-10-14,67.70,68.80,67.60,68.67,1506400,33.68
+2002-10-11,67.95,68.85,66.93,67.80,2828400,33.26
+2002-10-10,67.25,67.55,66.07,66.44,3094000,32.59
+2002-10-09,64.65,65.59,64.22,65.35,2073400,32.05
+2002-10-08,64.65,65.05,63.50,64.80,2584400,31.78
+2002-10-07,66.60,67.29,64.20,64.22,2386800,31.50
+2002-10-04,67.00,67.10,65.55,66.67,2119600,32.70
+2002-10-03,65.50,67.60,65.25,66.76,2990400,32.75
+2002-10-02,64.50,65.90,64.35,65.00,3010200,31.88
+2002-10-01,64.90,65.34,63.43,64.32,2365200,31.55
+2002-09-30,64.25,65.00,62.35,65.00,3149200,31.88
+2002-09-27,64.64,66.28,64.13,64.25,2504000,31.51
+2002-09-26,66.00,66.70,64.15,64.64,3062200,31.71
+2002-09-25,63.66,66.20,63.53,65.90,1990200,32.32
+2002-09-24,64.86,64.94,62.74,63.41,2088400,31.10
+2002-09-23,65.31,65.60,63.50,64.85,3294800,31.81
+2002-09-20,65.70,66.92,65.10,65.31,1900000,32.03
+2002-09-19,68.49,68.70,65.62,65.69,3135400,32.22
+2002-09-18,69.00,69.53,68.05,69.24,1934000,33.96
+2002-09-17,69.95,69.95,68.43,69.05,2832800,33.87
+2002-09-16,67.50,68.97,67.45,68.90,2040400,33.80
+2002-09-13,65.55,68.30,64.88,68.00,2525600,33.35
+2002-09-12,65.00,65.90,64.70,65.77,1804800,32.26
+2002-09-11,65.20,65.60,64.76,65.42,1499200,32.09
+2002-09-10,63.90,64.68,63.70,64.48,1822600,31.63
+2002-09-09,62.75,64.08,62.50,63.90,1146600,31.34
+2002-09-06,62.75,63.33,61.90,63.00,1197800,30.90
+2002-09-05,60.88,62.40,60.00,62.00,1394800,30.41
+2002-09-04,60.00,61.28,59.26,60.91,2150400,29.88
+2002-09-03,63.00,63.08,59.55,60.21,1577600,29.53
+2002-08-30,63.65,64.25,62.76,63.11,1577600,30.96
+2002-08-29,60.94,64.10,60.50,63.90,2445000,31.34
+2002-08-28,61.90,62.61,60.76,61.19,1488000,30.01
+2002-08-27,64.38,64.81,62.00,62.32,2499200,30.57
+2002-08-26,64.50,64.92,63.45,64.38,1394000,31.58
+2002-08-23,64.68,65.30,63.80,64.50,1689000,31.64
+2002-08-22,61.50,65.00,61.50,64.84,3405200,31.80
+2002-08-21,62.65,63.24,61.00,61.60,1704200,30.21
+2002-08-20,61.90,63.55,61.85,62.52,2561600,30.67
+2002-08-19,59.00,62.45,59.00,61.99,3921000,30.41
+2002-08-16,59.50,60.33,58.70,58.70,3202800,28.79
+2002-08-15,62.63,62.98,59.40,59.65,4183400,29.26
+2002-08-14,60.00,62.35,59.95,61.88,3433000,30.35
+2002-08-13,61.60,62.95,60.20,61.32,2890400,30.08
+2002-08-12,63.20,63.65,61.20,61.25,3092200,30.04
+2002-08-09,63.95,65.00,62.50,63.36,2045600,31.08
+2002-08-08,61.85,64.63,61.62,64.20,3364400,31.49
+2002-08-07,62.25,62.85,61.19,61.60,3376600,30.21
+2002-08-06,62.20,62.40,60.60,61.49,5698600,30.16
+2002-08-05,66.00,66.01,59.90,60.50,9503600,29.68
+2002-08-02,68.65,68.94,65.90,66.70,5027800,32.72
+2002-08-01,67.93,70.50,67.00,68.89,4690000,33.79
+2002-07-31,65.25,69.13,64.76,67.88,12098800,33.30
+2002-07-30,67.85,70.10,65.00,65.91,8583400,32.33
+2002-07-29,64.50,68.93,64.50,68.60,5311000,33.65
+2002-07-26,65.14,65.24,62.53,64.00,6009400,31.39
+2002-07-25,63.00,68.00,62.80,64.64,11095800,31.71
+2002-07-24,59.50,64.00,59.27,63.01,32792800,30.91
+2002-07-23,59.00,59.19,57.02,57.75,2888400,28.33
+2002-07-22,62.75,62.75,56.75,58.60,5004000,28.74
+2002-07-19,65.00,65.00,62.50,62.80,2902000,30.80
+2002-07-18,65.50,68.50,64.80,65.50,5435200,32.13
+2002-07-17,63.50,65.35,62.60,64.85,2377000,31.81
+2002-07-16,63.25,65.32,61.33,61.80,2295800,30.31
+2002-07-15,64.20,64.55,60.60,63.50,3345200,31.15
+2002-07-12,63.00,64.85,62.90,64.35,2868800,31.56
+2002-07-11,60.55,62.80,57.00,62.05,5174000,30.44
+2002-07-10,63.35,64.10,60.32,60.55,3737200,29.70
+2002-07-09,66.70,67.10,63.52,63.53,3113600,31.16
+2002-07-08,66.05,67.48,66.00,66.70,2409000,32.72
+2002-07-05,65.45,66.40,65.20,65.90,1298800,32.32
+2002-07-03,63.75,65.10,63.10,64.75,2510400,31.76
+2002-07-02,64.25,65.18,62.81,63.75,4343000,31.27
+2002-07-01,67.23,67.45,63.85,64.25,3081600,31.51
+2002-06-28,67.00,67.75,66.18,67.48,6945200,33.10
+2002-06-27,66.75,67.48,65.90,66.90,2412600,32.81
+2002-06-26,64.40,66.75,63.40,66.00,4727800,32.37
+2002-06-25,69.00,69.80,65.88,66.36,4011000,32.55
+2002-06-24,72.35,72.50,67.54,69.20,4338400,33.94
+2002-06-21,72.34,73.00,71.20,72.50,2150600,35.56
+2002-06-20,73.18,73.87,71.75,72.54,1819800,35.58
+2002-06-19,73.45,75.05,73.10,73.43,1977800,36.02
+2002-06-18,73.51,73.81,72.90,73.75,2098000,36.17
+2002-06-17,71.90,73.95,71.90,73.50,2711200,36.05
+2002-06-14,71.95,71.98,70.22,71.39,3330000,35.02
+2002-06-13,74.55,74.56,72.20,72.40,1390000,35.51
+2002-06-12,73.65,74.84,73.25,74.60,2924600,36.59
+2002-06-11,75.00,75.25,73.25,73.25,4227000,35.93
+2002-06-10,72.00,72.70,71.25,72.70,2013400,35.66
+2002-06-07,70.46,72.73,69.90,71.90,3551000,35.27
+2002-06-06,72.00,72.79,69.90,70.45,2300200,34.56
+2002-06-05,69.25,73.40,69.16,72.00,3235800,35.32
+2002-06-04,69.50,69.77,68.95,69.30,1596400,33.99
+2002-06-03,70.75,70.88,69.37,70.27,1314400,34.47
+2002-05-31,70.60,71.62,69.07,70.90,2897400,34.78
+2002-05-30,67.80,70.75,67.35,70.75,2738000,34.70
+2002-05-29,66.50,68.12,66.42,67.80,2147000,33.26
+2002-05-28,67.10,67.20,66.15,66.50,839800,32.62
+2002-05-24,65.87,67.48,65.75,67.16,1548200,32.94
+2002-05-23,65.65,65.98,65.11,65.87,2227800,32.31
+2002-05-22,67.10,67.85,65.35,65.70,1826800,32.23
+2002-05-21,66.60,67.65,65.85,67.35,2649200,33.04
+2002-05-20,68.85,68.86,66.15,66.49,3528400,32.61
+2002-05-17,68.25,70.65,68.15,69.90,4835000,34.29
+2002-05-16,64.60,67.78,64.60,67.35,3705000,33.04
+2002-05-15,64.60,66.58,64.28,64.42,3218800,31.60
+2002-05-14,66.00,66.00,63.50,64.95,4077000,31.86
+2002-05-13,68.00,68.00,65.30,66.00,2378400,32.37
+2002-05-10,68.15,68.84,68.02,68.16,2170000,33.43
+2002-05-09,68.51,68.51,67.80,68.15,2203200,33.43
+2002-05-08,67.59,68.65,66.20,68.50,4173200,33.60
+2002-05-07,69.50,69.50,66.05,67.59,4696800,33.15
+2002-05-06,71.70,71.71,69.00,69.50,3781600,34.09
+2002-05-03,71.20,72.30,71.15,71.86,3412800,35.25
+2002-05-02,70.65,71.60,69.75,71.10,5432600,34.87
+2002-05-01,67.80,72.15,67.72,70.76,9494800,34.71
+2002-04-30,66.85,69.00,66.75,68.20,7172200,33.45
+2002-04-29,66.95,68.23,64.50,66.65,16078000,32.69
+2002-04-26,71.20,72.00,70.50,70.70,2812400,34.68
+2002-04-25,68.50,71.25,68.20,71.20,4351800,34.92
+2002-04-24,65.70,67.75,65.24,67.75,1594400,33.23
+2002-04-23,66.00,66.40,64.90,65.95,2278800,32.35
+2002-04-22,68.25,68.75,67.32,67.35,1849600,33.04
+2002-04-19,68.00,68.60,67.60,68.36,2466200,33.53
+2002-04-18,65.90,68.25,65.75,68.25,4319000,33.48
+2002-04-17,62.20,65.00,62.20,64.65,2273400,31.71
+2002-04-16,61.60,62.50,61.58,62.21,1833800,30.51
+2002-04-15,60.95,61.50,60.62,60.95,936800,29.90
+2002-04-12,60.70,61.20,60.60,60.64,1281400,29.74
+2002-04-11,61.10,61.29,60.27,60.84,1235000,29.84
+2002-04-10,60.85,61.49,60.75,61.20,1524200,30.02
+2002-04-09,61.35,61.50,60.75,60.85,1429600,29.85
+2002-04-08,61.92,61.95,60.94,61.37,1446400,30.10
+2002-04-05,60.80,62.55,60.53,61.92,1606800,30.37
+2002-04-04,59.25,60.75,59.20,60.75,1551600,29.80
+2002-04-03,60.00,60.40,59.17,59.35,1443200,29.11
+2002-04-02,58.45,60.00,58.41,60.00,1497600,29.43
+2002-04-01,57.82,58.35,57.50,58.25,1502200,28.57
+2002-03-28,58.00,58.45,57.05,57.57,1196000,28.24
+2002-03-27,55.98,58.01,55.90,58.00,1202600,28.45
+2002-03-26,56.60,56.75,55.75,55.98,566200,27.46
+2002-03-25,56.55,57.00,56.40,56.60,559400,27.76
+2002-03-22,57.40,58.05,56.65,56.80,587000,27.86
+2002-03-21,56.50,57.71,56.50,57.30,1066200,28.11
+2002-03-20,56.30,56.74,55.75,56.40,945000,27.66
+2002-03-19,58.10,58.40,56.40,56.40,991200,27.66
+2002-03-18,56.75,58.45,56.75,58.30,1847200,28.60
+2002-03-15,56.50,57.22,56.40,56.90,1631600,27.91
+2002-03-14,56.45,57.05,56.25,56.50,871000,27.71
+2002-03-13,56.45,56.75,56.10,56.55,994200,27.74
+2002-03-12,56.40,56.50,56.05,56.49,846800,27.71
+2002-03-11,56.00,56.66,55.70,56.60,1525800,27.76
+2002-03-08,56.27,56.70,55.50,56.25,1557400,27.59
+2002-03-07,56.70,57.20,56.22,56.26,1055400,27.60
+2002-03-06,54.75,57.10,54.50,56.35,1911400,27.64
+2002-03-05,55.33,55.78,54.40,54.65,1680200,26.81
+2002-03-04,57.80,58.45,55.45,55.50,2725800,27.22
+2002-03-01,57.85,58.05,57.70,58.05,1153000,28.47
+2002-02-28,57.80,58.25,57.35,58.10,1878800,28.50
+2002-02-27,58.10,58.50,57.60,57.98,2011200,28.44
+2002-02-26,57.50,58.96,57.50,58.25,1992000,28.57
+2002-02-25,56.20,57.52,56.07,57.05,1013000,27.98
+2002-02-22,55.45,57.10,55.45,56.35,1305400,27.64
+2002-02-21,53.95,56.55,53.70,55.55,1646000,27.25
+2002-02-20,53.80,54.70,53.75,54.00,1516600,26.49
+2002-02-19,56.00,56.07,53.45,54.37,2207200,26.67
+2002-02-15,56.40,56.50,56.02,56.10,1526600,27.52
+2002-02-14,56.20,56.75,55.75,56.41,1656000,27.67
+2002-02-13,57.10,57.25,55.85,56.05,1555200,27.49
+2002-02-12,57.00,57.10,56.55,56.90,2127000,27.91
+2002-02-11,57.53,58.10,57.36,57.55,1503800,28.23
+2002-02-08,57.75,58.02,57.36,57.70,1792800,28.30
+2002-02-07,56.50,58.84,56.32,57.60,1815400,28.25
+2002-02-06,56.50,57.94,55.53,56.50,5261000,27.71
+2002-02-05,52.30,54.25,51.50,54.24,1731800,26.60
+2002-02-04,52.97,53.00,51.40,52.20,1055200,25.60
+2002-02-01,53.25,54.10,53.00,53.15,1569400,26.07
+2002-01-31,52.60,53.20,51.80,53.20,2071800,26.09
+2002-01-30,52.50,53.30,51.95,52.52,1301400,25.76
+2002-01-29,53.05,53.75,52.95,53.20,1353400,26.09
+2002-01-28,53.40,54.50,53.20,53.75,1404200,26.36
+2002-01-25,53.00,54.10,52.85,53.88,1670400,26.43
+2002-01-24,52.05,53.09,52.05,52.80,1846800,25.90
+2002-01-23,51.40,52.87,51.40,52.26,1625400,25.63
+2002-01-22,50.73,51.88,50.05,51.75,1613000,25.38
+2002-01-18,50.05,51.00,49.82,50.98,1406000,25.01
+2002-01-17,51.00,51.05,50.00,50.30,912000,24.67
+2002-01-16,50.45,51.70,49.60,50.99,1721200,25.01
+2002-01-15,51.70,51.71,49.40,50.70,1426800,24.87
+2002-01-14,51.60,52.40,50.85,51.90,1364600,25.46
+2002-01-11,50.10,51.80,49.90,51.50,1111800,25.26
+2002-01-10,47.60,50.74,47.57,50.10,2550400,24.57
+2002-01-09,47.55,48.25,47.50,47.60,855000,23.35
+2002-01-08,46.85,47.85,46.40,47.40,932000,23.25
+2002-01-07,47.86,47.94,47.00,47.02,1916400,23.06
+2002-01-04,48.50,48.80,46.90,47.86,2318600,23.48
+2002-01-03,48.80,49.28,48.45,48.45,625600,23.76
+2002-01-02,49.68,49.68,48.71,48.80,1933000,23.94
+2001-12-31,48.70,50.25,48.70,49.50,1792800,24.28
+2001-12-28,46.95,48.50,46.95,48.50,1714800,23.79
+2001-12-27,46.35,47.30,46.35,46.90,1925400,23.00
+2001-12-26,45.85,46.48,45.85,46.25,1191600,22.69
+2001-12-24,45.75,45.95,45.60,45.60,900200,22.37
+2001-12-21,46.80,46.80,45.25,45.75,4283800,22.44
+2001-12-20,47.76,48.00,46.80,46.90,1312000,23.00
+2001-12-19,49.30,49.35,47.75,48.00,1473200,23.54
+2001-12-18,49.50,49.60,49.22,49.30,809200,24.18
+2001-12-17,48.10,49.30,47.92,49.25,421200,24.16
+2001-12-14,48.00,48.10,47.35,48.00,813600,23.54
+2001-12-13,47.61,48.10,46.90,48.10,960600,23.59
+2001-12-12,48.25,48.25,47.85,47.86,478800,23.48
+2001-12-11,48.25,48.69,47.71,48.20,892800,23.64
+2001-12-10,48.60,48.87,48.15,48.25,308000,23.67
+2001-12-07,48.50,48.70,47.60,48.60,649600,23.84
+2001-12-06,48.90,49.00,47.35,48.49,902600,23.78
+2001-12-05,51.80,51.90,48.70,48.86,1356200,23.97
+2001-12-04,51.35,51.50,50.50,51.50,794000,25.26
+2001-12-03,50.80,51.30,50.10,51.30,1270800,25.16
+2001-11-30,50.10,51.00,49.80,50.85,2960200,24.94
+2001-11-29,49.50,50.10,49.08,50.01,1136800,24.53
+2001-11-28,48.55,49.20,47.51,48.95,625200,24.01
+2001-11-27,48.80,49.85,48.27,48.60,1148000,23.84
+2001-11-26,49.70,50.25,48.30,48.55,1917400,23.81
+2001-11-23,48.95,49.35,48.95,49.18,287800,24.12
+2001-11-21,48.70,49.70,48.41,49.01,2684000,24.04
+2001-11-20,47.30,49.25,47.25,48.80,2803000,23.94
+2001-11-19,46.75,47.57,46.40,47.50,2007200,23.30
+2001-11-16,46.90,47.20,46.30,46.80,2176200,22.96
+2001-11-15,45.70,46.75,45.45,46.75,2310400,22.93
+2001-11-14,44.00,46.00,43.55,45.95,4213000,22.54
+2001-11-13,43.40,43.40,42.52,42.75,1721800,20.97
+2001-11-12,42.00,42.85,41.70,42.85,973600,21.02
+2001-11-09,42.50,42.50,41.00,42.00,3291600,20.60
+2001-11-08,43.00,43.10,42.00,42.70,3404000,20.94
+2001-11-07,43.75,43.75,42.49,43.25,2675200,21.21
+2001-11-06,42.95,44.30,42.15,44.05,3248200,21.61
+2001-11-05,43.50,43.50,42.75,42.89,2763800,21.04
+2001-11-02,42.05,43.10,42.02,42.90,4075000,21.04
+2001-11-01,42.25,42.60,41.80,42.17,3901800,20.68
+2001-10-31,41.10,42.50,41.01,41.88,11104400,20.54
+2001-10-30,40.50,40.90,40.35,40.90,45441800,20.06
diff --git a/data/WMT.txt b/data/WMT.txt
new file mode 100644
index 0000000..d61b44d
--- /dev/null
+++ b/data/WMT.txt
@@ -0,0 +1,10003 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,61.11,61.95,61.09,61.87,10676400,61.87
+2012-04-16,59.94,60.81,59.87,60.58,6844600,60.58
+2012-04-13,60.00,60.21,59.75,59.77,6692600,59.77
+2012-04-12,59.80,60.20,59.56,60.14,7367700,60.14
+2012-04-11,60.29,60.29,59.66,59.80,7747700,59.80
+2012-04-10,60.03,60.39,59.55,59.93,9553100,59.93
+2012-04-09,60.22,60.34,60.08,60.13,6831700,60.13
+2012-04-05,60.20,60.69,60.07,60.67,6528700,60.67
+2012-04-04,60.53,60.59,60.02,60.26,10851700,60.26
+2012-04-03,61.14,61.41,60.24,60.65,11180100,60.65
+2012-04-02,61.08,61.49,60.97,61.36,6465900,61.36
+2012-03-30,61.07,61.42,60.92,61.20,6941400,61.20
+2012-03-29,60.77,60.95,60.62,60.82,6691700,60.82
+2012-03-28,61.15,61.48,60.98,61.19,7124000,61.19
+2012-03-27,61.35,61.50,61.02,61.09,7351600,61.09
+2012-03-26,60.90,61.32,60.76,61.20,6214800,61.20
+2012-03-23,60.61,60.85,60.41,60.75,6957700,60.75
+2012-03-22,60.23,60.77,60.23,60.65,5710800,60.65
+2012-03-21,60.45,60.72,60.37,60.56,7302800,60.56
+2012-03-20,60.33,60.86,60.29,60.60,7911500,60.60
+2012-03-19,60.58,60.88,60.46,60.74,8251900,60.74
+2012-03-16,61.41,61.47,60.77,60.84,12077100,60.84
+2012-03-15,60.89,61.26,60.78,61.23,6755000,61.23
+2012-03-14,60.84,61.15,60.69,61.08,6375000,61.08
+2012-03-13,60.93,61.08,60.52,61.00,8734600,61.00
+2012-03-12,60.17,60.90,60.09,60.68,7576800,60.68
+2012-03-09,59.83,60.20,59.83,60.08,6292900,60.08
+2012-03-08,59.84,59.95,59.45,59.77,7795600,59.77
+2012-03-07,59.11,59.86,59.11,59.86,14916900,59.46
+2012-03-06,59.04,59.22,58.75,58.97,9057100,58.58
+2012-03-05,58.96,59.59,58.75,59.40,9651000,59.01
+2012-03-02,58.99,59.28,58.80,59.01,9848100,58.62
+2012-03-01,59.36,59.42,58.64,58.82,16283900,58.43
+2012-02-29,58.84,59.33,58.72,59.08,11484400,58.69
+2012-02-28,58.44,59.10,58.35,58.93,10761900,58.54
+2012-02-27,58.70,58.78,58.29,58.46,12258800,58.07
+2012-02-24,58.75,58.95,58.50,58.79,9925900,58.40
+2012-02-23,58.59,58.90,58.21,58.54,14880300,58.15
+2012-02-22,59.58,59.90,58.37,58.60,28630200,58.21
+2012-02-21,60.33,60.50,59.67,60.07,23894800,59.67
+2012-02-17,62.32,62.57,61.91,62.48,8191800,62.06
+2012-02-16,61.77,62.19,61.70,62.04,7256400,61.63
+2012-02-15,62.32,62.44,61.59,61.76,5833700,61.35
+2012-02-14,61.91,62.24,61.79,62.22,5173100,61.81
+2012-02-13,62.01,62.08,61.73,61.79,4175000,61.38
+2012-02-10,61.68,61.91,61.38,61.90,5501000,61.49
+2012-02-09,61.58,62.16,61.58,61.96,6453100,61.55
+2012-02-08,61.91,62.02,61.23,61.62,7260000,61.21
+2012-02-07,61.62,61.90,61.62,61.69,6084400,61.28
+2012-02-06,61.85,61.98,61.70,61.88,5480600,61.47
+2012-02-03,62.32,62.43,61.70,62.03,7727200,61.62
+2012-02-02,62.40,62.47,61.82,61.94,6211300,61.53
+2012-02-01,61.79,62.63,61.79,62.18,12130600,61.77
+2012-01-31,61.53,61.57,60.58,61.36,9761500,60.95
+2012-01-30,60.47,61.32,60.35,61.30,7636900,60.89
+2012-01-27,60.86,61.12,60.54,60.71,6287300,60.31
+2012-01-26,61.80,61.84,60.77,60.97,7436200,60.56
+2012-01-25,61.18,61.61,61.04,61.47,5915800,61.06
+2012-01-24,60.75,62.00,60.75,61.39,7362800,60.98
+2012-01-23,60.81,60.98,60.51,60.91,7134100,60.51
+2012-01-20,60.75,61.25,60.67,61.01,10378800,60.60
+2012-01-19,59.93,60.73,59.75,60.61,9234600,60.21
+2012-01-18,59.79,60.03,59.65,60.01,5911400,59.61
+2012-01-17,59.87,60.11,59.52,59.85,8500000,59.45
+2012-01-13,59.18,59.61,59.01,59.54,7729300,59.14
+2012-01-12,59.79,60.00,59.40,59.50,7236400,59.10
+2012-01-11,59.06,59.53,59.04,59.40,6365600,59.01
+2012-01-10,59.43,59.71,58.98,59.04,6907300,58.65
+2012-01-09,59.03,59.55,58.92,59.18,6679300,58.79
+2012-01-06,59.42,59.45,58.87,59.00,8069400,58.61
+2012-01-05,59.35,59.62,58.37,59.42,12768200,59.02
+2012-01-04,60.21,60.35,59.47,59.71,9593300,59.31
+2012-01-03,59.97,61.06,59.87,60.33,12668800,59.93
+2011-12-30,59.89,59.94,59.69,59.76,4665300,59.36
+2011-12-29,59.72,59.99,59.34,59.99,6332200,59.59
+2011-12-28,59.77,59.94,59.63,59.73,5241700,59.33
+2011-12-27,59.95,59.98,59.66,59.83,4866400,59.43
+2011-12-23,59.32,60.00,59.14,59.99,6190600,59.59
+2011-12-22,59.41,59.54,59.05,59.19,7901700,58.80
+2011-12-21,59.19,59.66,59.16,59.39,8574500,59.00
+2011-12-20,58.37,59.27,58.24,59.19,11067400,58.80
+2011-12-19,58.30,58.57,57.61,57.78,7235400,57.40
+2011-12-16,58.30,58.49,58.09,58.27,14913900,57.88
+2011-12-15,57.83,58.40,57.83,57.95,8557400,57.56
+2011-12-14,57.72,58.12,57.52,57.65,8984200,57.27
+2011-12-13,58.13,58.35,57.42,57.60,10972100,57.22
+2011-12-12,57.87,58.44,57.76,58.09,10037100,57.70
+2011-12-09,58.16,58.49,57.47,58.32,10058900,57.93
+2011-12-08,58.39,58.55,57.87,57.98,10350300,57.59
+2011-12-07,58.35,59.20,58.26,58.51,15754600,58.12
+2011-12-06,58.57,59.01,58.40,58.78,11401600,58.03
+2011-12-05,58.26,58.51,58.00,58.34,10515200,57.59
+2011-12-02,58.88,58.97,58.04,58.09,11199100,57.35
+2011-12-01,58.64,59.15,58.46,58.61,8787300,57.86
+2011-11-30,58.76,59.00,58.31,58.90,14845200,58.15
+2011-11-29,57.34,58.30,57.34,58.17,10817200,57.42
+2011-11-28,57.53,58.00,57.00,57.25,9288100,56.52
+2011-11-25,56.69,57.33,56.69,56.89,4258800,56.16
+2011-11-23,56.65,57.00,56.32,56.64,8260400,55.91
+2011-11-22,56.56,57.13,56.50,56.85,7497300,56.12
+2011-11-21,56.93,57.29,56.38,56.66,9932200,55.93
+2011-11-18,57.03,57.36,56.61,57.23,8982300,56.50
+2011-11-17,56.54,57.19,56.26,56.73,10223800,56.00
+2011-11-16,57.10,57.42,56.64,56.68,11780800,55.95
+2011-11-15,57.97,58.05,57.23,57.46,16005900,56.72
+2011-11-14,58.81,58.98,58.36,58.89,10552100,58.14
+2011-11-11,58.51,59.25,58.38,59.20,8397900,58.44
+2011-11-10,58.33,58.49,57.51,58.13,9410000,57.38
+2011-11-09,58.53,58.93,57.60,58.05,13946800,57.31
+2011-11-08,58.02,59.40,57.85,59.32,20104300,58.56
+2011-11-07,57.34,57.96,57.05,57.94,8520100,57.20
+2011-11-04,57.08,57.50,56.90,57.50,7006100,56.76
+2011-11-03,57.05,57.53,56.60,57.42,9575600,56.68
+2011-11-02,56.77,57.19,56.54,56.86,8920300,56.13
+2011-11-01,55.82,56.74,55.68,56.23,13788100,55.51
+2011-10-31,56.58,57.29,56.58,56.72,9480900,55.99
+2011-10-28,57.85,57.87,56.96,57.15,11292800,56.42
+2011-10-27,57.80,57.96,57.45,57.81,15325500,57.07
+2011-10-26,57.10,57.44,56.60,57.37,12724700,56.63
+2011-10-25,56.66,57.15,56.55,56.71,10104300,55.98
+2011-10-24,56.88,57.00,56.60,56.78,9279500,56.05
+2011-10-21,56.74,57.42,56.65,56.92,14498600,56.19
+2011-10-20,56.20,56.88,56.05,56.37,12645800,55.65
+2011-10-19,55.71,56.43,55.70,56.25,12985200,55.53
+2011-10-18,54.94,56.19,54.81,55.89,14070400,55.17
+2011-10-17,54.79,55.46,54.48,54.78,8970200,54.08
+2011-10-14,55.28,55.47,54.63,55.46,10706000,54.75
+2011-10-13,55.04,55.31,54.72,55.02,10501100,54.31
+2011-10-12,55.05,56.39,55.00,55.20,22097300,54.49
+2011-10-11,54.78,54.79,54.39,54.72,10213500,54.02
+2011-10-10,54.19,55.18,54.19,54.81,12188400,54.11
+2011-10-07,53.08,54.03,52.90,53.70,13912900,53.01
+2011-10-06,52.74,52.90,52.33,52.75,10021200,52.07
+2011-10-05,52.70,53.25,52.13,52.65,13604500,51.98
+2011-10-04,51.74,52.98,51.63,52.88,18697500,52.20
+2011-10-03,51.88,52.92,51.85,51.96,15500200,51.29
+2011-09-30,51.85,52.59,51.71,51.90,13619300,51.23
+2011-09-29,51.81,52.40,51.32,51.93,10344400,51.26
+2011-09-28,52.12,52.42,51.29,51.31,11460200,50.65
+2011-09-27,52.36,52.86,51.80,52.03,11492500,51.36
+2011-09-26,50.94,51.85,50.80,51.83,11360600,51.17
+2011-09-23,50.18,50.96,50.03,50.80,12703000,50.15
+2011-09-22,50.65,51.23,49.94,50.28,21320300,49.64
+2011-09-21,52.36,52.59,51.29,51.32,10473900,50.66
+2011-09-20,52.44,52.92,52.17,52.29,8421200,51.62
+2011-09-19,52.18,52.62,52.04,52.45,9028900,51.78
+2011-09-16,52.75,53.15,52.55,52.65,35684600,51.98
+2011-09-15,52.22,52.51,51.94,52.51,10999200,51.84
+2011-09-14,51.71,52.79,51.58,52.20,12507600,51.53
+2011-09-13,51.79,51.80,51.22,51.59,10770800,50.93
+2011-09-12,50.85,51.83,50.82,51.82,11229300,51.16
+2011-09-09,51.90,52.18,51.20,51.36,12027800,50.70
+2011-09-08,52.08,52.75,52.06,52.21,11602500,51.54
+2011-09-07,52.05,52.56,51.85,52.42,10403500,51.75
+2011-09-06,51.48,51.79,50.87,51.68,17114400,51.02
+2011-09-02,52.25,52.64,51.97,52.03,10809500,51.36
+2011-09-01,53.20,53.55,52.65,52.65,12492600,51.98
+2011-08-31,53.00,53.38,52.86,53.19,13230200,52.51
+2011-08-30,52.86,53.13,52.41,52.82,13484200,52.14
+2011-08-29,53.11,53.44,53.00,53.19,8477000,52.51
+2011-08-26,52.79,53.24,51.95,52.90,10460200,52.22
+2011-08-25,53.38,53.49,52.55,52.70,10970800,52.02
+2011-08-24,53.02,53.42,52.81,53.37,11395700,52.69
+2011-08-23,52.16,53.21,52.13,53.21,17170000,52.53
+2011-08-22,52.24,52.64,52.08,52.19,13771300,51.52
+2011-08-19,51.49,52.74,51.48,52.30,23035700,51.63
+2011-08-18,50.51,51.95,50.31,51.79,25045700,51.13
+2011-08-17,51.72,52.18,51.16,51.55,15513400,50.89
+2011-08-16,51.44,52.48,51.12,51.92,25595500,51.25
+2011-08-15,49.88,50.08,49.29,49.98,14829700,49.34
+2011-08-12,50.10,50.31,49.28,49.75,15160400,49.11
+2011-08-11,48.85,50.40,48.85,49.73,21599500,49.09
+2011-08-10,50.02,50.06,48.31,48.41,27002900,47.79
+2011-08-09,49.34,50.91,48.67,50.82,23988900,49.81
+2011-08-08,50.80,51.33,48.77,48.92,33042900,47.95
+2011-08-05,50.59,50.92,49.59,50.85,27298900,49.84
+2011-08-04,50.99,50.99,50.07,50.10,26071200,49.10
+2011-08-03,51.76,52.05,51.01,51.28,21455400,50.26
+2011-08-02,52.24,52.55,51.67,51.68,15239600,50.65
+2011-08-01,52.79,52.99,52.07,52.62,10688000,51.57
+2011-07-29,52.78,53.15,52.67,52.71,13193200,51.66
+2011-07-28,53.31,53.55,52.97,52.99,8908600,51.94
+2011-07-27,53.44,53.75,53.17,53.25,12200100,52.19
+2011-07-26,54.03,54.09,53.51,53.59,10931400,52.52
+2011-07-25,54.03,54.40,53.95,53.97,8177600,52.90
+2011-07-22,54.58,54.72,54.25,54.52,6802500,53.43
+2011-07-21,54.00,54.69,53.91,54.47,10610600,53.39
+2011-07-20,53.91,53.97,53.60,53.89,8857900,52.82
+2011-07-19,53.40,54.03,53.34,53.97,8585400,52.90
+2011-07-18,53.41,53.54,53.18,53.32,8219400,52.26
+2011-07-15,53.73,53.97,53.46,53.63,10183500,52.56
+2011-07-14,53.52,53.70,53.38,53.63,15522100,52.56
+2011-07-13,54.07,54.27,53.84,54.02,10153400,52.94
+2011-07-12,53.86,54.42,53.76,53.94,9485700,52.87
+2011-07-11,53.82,54.08,53.70,53.87,7548400,52.80
+2011-07-08,54.25,54.32,53.77,54.08,9133300,53.00
+2011-07-07,54.57,54.81,54.19,54.49,12820300,53.41
+2011-07-06,53.43,53.95,53.43,53.72,8078200,52.65
+2011-07-05,53.34,53.56,53.02,53.39,9212500,52.33
+2011-07-01,53.19,53.65,53.00,53.51,9479800,52.44
+2011-06-30,52.66,53.16,52.55,53.14,9984300,52.08
+2011-06-29,52.62,52.79,52.43,52.64,8866800,51.59
+2011-06-28,52.44,52.53,52.14,52.53,10987700,51.48
+2011-06-27,52.32,52.76,52.27,52.29,10167000,51.25
+2011-06-24,53.19,53.42,52.35,52.41,20767100,51.37
+2011-06-23,53.36,53.70,52.67,53.29,18154400,52.23
+2011-06-22,53.10,53.29,52.83,53.01,10582500,51.95
+2011-06-21,53.10,53.29,52.75,53.29,10891000,52.23
+2011-06-20,52.70,53.50,52.70,53.04,15198100,51.98
+2011-06-17,53.06,53.29,52.82,52.82,20564300,51.77
+2011-06-16,52.46,52.97,52.20,52.83,11743700,51.78
+2011-06-15,52.64,52.64,51.79,52.32,15324000,51.28
+2011-06-14,52.86,53.26,52.77,52.91,8797400,51.86
+2011-06-13,52.62,53.25,52.58,52.62,12545200,51.57
+2011-06-10,53.67,53.84,52.69,52.72,14585400,51.67
+2011-06-09,53.73,54.23,53.61,53.62,11340800,52.55
+2011-06-08,53.61,53.92,53.43,53.69,11660600,52.62
+2011-06-07,53.94,54.30,53.77,53.83,9908300,52.76
+2011-06-06,53.86,54.19,53.50,53.76,11242300,52.69
+2011-06-03,53.15,53.85,53.04,53.66,13287400,52.59
+2011-06-02,54.21,54.21,53.15,53.55,14784900,52.48
+2011-06-01,54.98,55.17,54.25,54.30,11181600,53.22
+2011-05-31,54.88,55.22,54.81,55.22,8901100,54.12
+2011-05-27,54.75,55.09,54.62,54.70,5315500,53.61
+2011-05-26,54.53,54.70,54.19,54.62,5771700,53.53
+2011-05-25,54.56,54.70,54.20,54.56,10197800,53.47
+2011-05-24,55.24,55.31,54.61,54.78,12240600,53.69
+2011-05-23,54.99,55.50,54.99,55.22,7339400,54.12
+2011-05-20,55.55,55.69,55.18,55.29,8798900,54.19
+2011-05-19,55.23,55.60,55.04,55.48,7691800,54.38
+2011-05-18,55.50,55.54,54.95,55.18,11416100,54.08
+2011-05-17,55.56,56.29,55.24,55.54,14590500,54.43
+2011-05-16,55.61,56.47,55.48,56.06,14173500,54.94
+2011-05-13,55.77,56.03,55.34,55.72,8952500,54.61
+2011-05-12,55.24,55.83,54.91,55.72,8950000,54.61
+2011-05-11,55.11,55.61,55.04,55.17,9422200,54.07
+2011-05-10,55.15,55.60,55.10,55.53,8755100,54.07
+2011-05-09,54.97,55.36,54.70,55.10,6546500,53.65
+2011-05-06,55.30,55.55,54.86,55.02,8042600,53.57
+2011-05-05,55.15,55.60,54.89,55.07,11130100,53.62
+2011-05-04,55.31,55.79,55.20,55.37,8163800,53.91
+2011-05-03,55.08,55.77,54.96,55.46,11122600,54.00
+2011-05-02,55.08,55.08,54.67,55.04,8176700,53.59
+2011-04-29,54.41,55.16,54.33,54.98,9815200,53.53
+2011-04-28,54.29,54.80,54.28,54.69,9824600,53.25
+2011-04-27,53.88,54.61,53.88,54.42,9716100,52.99
+2011-04-26,53.39,54.23,53.28,53.91,11991200,52.49
+2011-04-25,53.60,53.66,53.23,53.37,5813800,51.96
+2011-04-21,53.82,53.93,53.42,53.58,5853300,52.17
+2011-04-20,53.75,53.95,53.64,53.69,7400800,52.28
+2011-04-19,53.26,53.47,53.10,53.35,6147800,51.94
+2011-04-18,53.08,53.65,52.91,53.31,9507400,51.91
+2011-04-15,53.55,53.69,53.30,53.55,8714600,52.14
+2011-04-14,53.48,53.74,53.22,53.50,7414800,52.09
+2011-04-13,53.72,53.96,53.50,53.63,8596300,52.22
+2011-04-12,52.69,53.75,52.67,53.52,13416300,52.11
+2011-04-11,52.54,52.92,52.40,52.82,7466700,51.43
+2011-04-08,53.01,53.15,52.27,52.54,9733300,51.16
+2011-04-07,52.85,53.24,52.75,53.00,12167100,51.60
+2011-04-06,52.67,53.21,52.67,52.98,8365100,51.58
+2011-04-05,52.70,53.19,52.67,52.74,8868400,51.35
+2011-04-04,52.31,52.83,52.06,52.65,9220100,51.26
+2011-04-01,52.25,52.36,51.92,52.13,7959900,50.76
+2011-03-31,52.15,52.32,51.89,52.05,10899700,50.68
+2011-03-30,52.53,52.74,52.08,52.36,8553400,50.98
+2011-03-29,52.05,52.38,52.04,52.26,8709700,50.88
+2011-03-28,52.31,52.50,52.01,52.19,8354700,50.81
+2011-03-25,52.56,52.67,52.28,52.35,7612600,50.97
+2011-03-24,51.83,52.95,51.77,52.59,15069300,51.20
+2011-03-23,51.85,51.88,51.38,51.64,13529000,50.28
+2011-03-22,51.97,52.14,51.79,52.00,8428000,50.63
+2011-03-21,51.73,52.00,51.68,51.92,8716700,50.55
+2011-03-18,51.63,51.89,51.25,51.52,11805200,50.16
+2011-03-17,51.74,51.87,51.04,51.37,10882700,50.02
+2011-03-16,51.52,51.87,50.97,51.38,16404800,50.03
+2011-03-15,51.77,52.35,51.38,52.06,13856600,50.69
+2011-03-14,52.35,52.52,52.06,52.32,10216400,50.94
+2011-03-11,52.64,52.95,52.14,52.59,14539300,51.20
+2011-03-10,52.35,53.88,52.26,52.65,18311300,51.26
+2011-03-09,52.27,52.84,52.22,52.67,11383000,51.28
+2011-03-08,52.10,52.54,52.01,52.44,11915500,50.70
+2011-03-07,52.26,52.29,51.75,52.02,13031200,50.30
+2011-03-04,52.40,52.49,51.73,52.07,15726000,50.35
+2011-03-03,52.19,52.27,51.70,52.01,12514000,50.29
+2011-03-02,52.27,52.37,51.72,51.97,11144200,50.25
+2011-03-01,52.16,52.60,51.95,52.07,17644000,50.35
+2011-02-28,51.75,52.43,51.68,51.98,17901500,50.26
+2011-02-25,52.09,52.17,51.52,51.75,20322800,50.04
+2011-02-24,53.13,53.17,51.88,52.09,23538700,50.36
+2011-02-23,53.46,53.60,52.90,53.03,20118600,51.27
+2011-02-22,53.81,54.01,52.95,53.67,28696600,51.89
+2011-02-18,54.68,55.57,54.50,55.38,19974600,53.55
+2011-02-17,54.52,54.90,54.35,54.75,8539000,52.94
+2011-02-16,54.90,55.20,54.43,54.55,15397100,52.74
+2011-02-15,54.78,55.05,54.51,54.95,11330700,53.13
+2011-02-14,55.26,55.31,54.67,54.80,16273900,52.98
+2011-02-11,55.53,55.88,55.31,55.69,9582500,53.85
+2011-02-10,56.15,56.16,55.30,55.59,15762000,53.75
+2011-02-09,56.26,56.73,56.10,56.73,8581300,54.85
+2011-02-08,56.10,56.47,55.95,56.38,8819400,54.51
+2011-02-07,56.07,56.24,55.83,56.07,6720700,54.21
+2011-02-04,56.04,56.10,55.67,56.03,7106000,54.17
+2011-02-03,55.92,56.04,55.39,55.92,11283600,54.07
+2011-02-02,56.16,56.18,55.65,55.86,14038600,54.01
+2011-02-01,56.37,56.58,55.91,56.33,12851600,54.46
+2011-01-31,56.45,56.56,55.70,56.07,15688500,54.21
+2011-01-28,57.69,57.90,56.50,56.70,14598200,54.82
+2011-01-27,57.46,57.79,57.02,57.57,10173200,55.66
+2011-01-26,57.39,57.75,57.00,57.32,13211200,55.42
+2011-01-25,56.12,57.29,55.80,57.26,20481100,55.36
+2011-01-24,55.39,56.05,55.30,56.05,11074200,54.19
+2011-01-21,56.15,56.24,55.38,55.73,12958800,53.88
+2011-01-20,55.12,56.27,55.12,55.99,19612500,54.14
+2011-01-19,55.04,55.15,54.71,55.03,9895000,53.21
+2011-01-18,55.11,55.40,54.75,55.14,10534200,53.31
+2011-01-14,54.73,54.99,54.42,54.81,9285600,52.99
+2011-01-13,54.70,55.36,54.69,54.79,12865600,52.98
+2011-01-12,54.52,55.32,54.34,54.85,13553300,53.03
+2011-01-11,53.95,54.52,53.73,54.29,12023400,52.49
+2011-01-10,53.65,54.11,53.54,53.73,10479300,51.95
+2011-01-07,53.89,54.15,53.76,54.08,7968600,52.29
+2011-01-06,54.31,54.38,53.78,53.96,15585500,52.17
+2011-01-05,54.75,55.07,54.32,54.41,14215600,52.61
+2011-01-04,54.61,54.88,54.28,54.77,12154400,52.96
+2011-01-03,54.23,54.80,54.15,54.56,14298300,52.75
+2010-12-31,53.97,54.25,53.79,53.93,7093900,52.14
+2010-12-30,54.00,54.19,53.84,54.07,6303800,52.28
+2010-12-29,53.57,54.26,53.57,54.08,7628700,52.29
+2010-12-28,53.63,53.93,53.51,53.74,6789100,51.96
+2010-12-27,53.56,53.73,53.23,53.57,5876200,51.80
+2010-12-23,53.17,53.69,53.14,53.60,9061700,51.82
+2010-12-22,53.59,53.65,53.16,53.31,11458800,51.54
+2010-12-21,53.76,53.86,53.64,53.65,8291900,51.87
+2010-12-20,54.56,54.56,53.61,53.77,13615600,51.99
+2010-12-17,54.68,54.75,54.38,54.41,21562200,52.61
+2010-12-16,54.09,54.63,54.00,54.63,12335300,52.82
+2010-12-15,54.23,54.34,54.04,54.23,10550200,52.43
+2010-12-14,54.10,54.58,54.02,54.45,10746200,52.65
+2010-12-13,54.31,54.40,54.00,54.21,11325200,52.41
+2010-12-10,54.31,54.40,54.14,54.28,12049900,52.48
+2010-12-09,54.72,54.77,54.32,54.34,10732800,52.54
+2010-12-08,54.86,54.95,54.45,54.49,12479700,52.68
+2010-12-07,54.54,55.34,54.54,55.09,15893300,52.97
+2010-12-06,54.88,54.94,54.47,54.49,8632900,52.40
+2010-12-03,54.63,54.76,54.31,54.62,10096900,52.52
+2010-12-02,54.71,54.90,54.38,54.75,15774900,52.65
+2010-12-01,54.42,54.85,54.39,54.70,17882900,52.60
+2010-11-30,53.76,54.43,53.60,54.09,17556900,52.01
+2010-11-29,53.65,53.92,53.43,53.85,10787600,51.78
+2010-11-26,53.69,53.93,53.57,53.74,4155000,51.67
+2010-11-24,53.74,54.18,53.74,54.01,10312400,51.93
+2010-11-23,54.20,54.26,53.56,53.67,13851400,51.61
+2010-11-22,54.20,54.60,53.92,54.38,9501800,52.29
+2010-11-19,54.10,54.45,53.95,54.39,10307500,52.30
+2010-11-18,54.14,54.65,53.90,53.98,11587300,51.90
+2010-11-17,54.35,54.44,53.56,53.77,14504700,51.70
+2010-11-16,54.57,55.35,54.24,54.26,23555200,52.17
+2010-11-15,54.17,54.35,53.87,53.95,11459500,51.88
+2010-11-12,54.10,54.34,53.86,54.13,10677800,52.05
+2010-11-11,54.52,54.52,53.96,54.34,12566100,52.25
+2010-11-10,54.76,54.76,54.09,54.51,11236900,52.41
+2010-11-09,55.08,55.21,54.83,55.05,10047100,52.93
+2010-11-08,54.91,55.08,54.51,54.91,9941100,52.80
+2010-11-05,55.45,55.72,54.90,55.20,10261400,53.08
+2010-11-04,55.00,55.50,54.95,55.36,13246800,53.23
+2010-11-03,54.77,54.95,54.22,54.91,9189200,52.80
+2010-11-02,54.55,54.99,54.49,54.79,8849200,52.68
+2010-11-01,54.05,54.50,54.02,54.31,8207500,52.22
+2010-10-29,54.04,54.59,53.61,54.17,8032900,52.09
+2010-10-28,54.19,54.23,53.59,54.08,8183600,52.00
+2010-10-27,54.24,54.63,53.55,53.87,13020300,51.80
+2010-10-26,53.84,54.73,53.83,54.56,10293600,52.46
+2010-10-25,54.18,54.40,53.90,53.95,7963100,51.88
+2010-10-22,53.96,54.10,53.86,54.06,5795500,51.98
+2010-10-21,53.69,54.34,53.59,54.03,9602200,51.95
+2010-10-20,53.29,53.84,53.25,53.47,9742300,51.41
+2010-10-19,53.45,53.76,53.13,53.32,10225000,51.27
+2010-10-18,53.25,53.90,53.25,53.76,9229900,51.69
+2010-10-15,53.36,53.58,53.02,53.35,12559000,51.30
+2010-10-14,53.87,53.87,52.93,53.25,15546900,51.20
+2010-10-13,54.18,54.52,53.73,53.82,13613600,51.75
+2010-10-12,54.45,54.45,53.75,53.92,15034800,51.85
+2010-10-11,54.52,54.74,54.43,54.61,7037300,52.51
+2010-10-08,54.35,54.59,54.02,54.41,8793600,52.32
+2010-10-07,54.66,54.82,54.04,54.36,7769800,52.27
+2010-10-06,53.92,54.63,53.90,54.56,10413800,52.46
+2010-10-05,53.94,54.25,53.83,54.00,10216000,51.92
+2010-10-04,53.34,53.70,53.14,53.57,7142500,51.51
+2010-10-01,53.60,53.62,53.20,53.36,8229400,51.31
+2010-09-30,53.53,53.99,53.14,53.52,10901000,51.46
+2010-09-29,53.80,53.81,53.11,53.35,9864100,51.30
+2010-09-28,53.53,53.99,53.05,53.82,11147300,51.75
+2010-09-27,53.91,54.01,53.47,53.48,8662200,51.42
+2010-09-24,53.95,54.39,53.84,54.08,9768400,52.00
+2010-09-23,53.73,53.92,53.53,53.65,7291200,51.59
+2010-09-22,53.52,54.00,53.45,53.82,9910000,51.75
+2010-09-21,53.52,53.96,53.32,53.57,9425100,51.51
+2010-09-20,53.10,53.67,53.09,53.54,9260100,51.48
+2010-09-17,53.17,53.33,52.88,53.01,20799800,50.97
+2010-09-16,52.66,53.28,52.55,53.15,10742700,51.11
+2010-09-15,52.47,53.10,52.41,52.86,10198100,50.83
+2010-09-14,52.16,53.03,52.15,52.66,11201400,50.64
+2010-09-13,52.25,52.47,52.01,52.21,7868000,50.20
+2010-09-10,51.90,52.07,51.72,51.97,8160400,49.97
+2010-09-09,52.06,52.10,51.84,51.91,7289700,49.91
+2010-09-08,51.89,51.98,51.52,51.83,8960000,49.84
+2010-09-07,52.07,52.56,51.84,51.86,10583800,49.87
+2010-09-03,51.86,52.09,51.55,52.04,9613100,50.04
+2010-09-02,51.12,51.81,51.12,51.76,11206100,49.77
+2010-09-01,50.49,51.43,50.46,51.20,13431500,49.23
+2010-08-31,50.51,51.10,50.12,50.14,25359400,48.21
+2010-08-30,51.02,51.25,50.53,50.55,8502500,48.61
+2010-08-27,51.02,51.25,50.72,51.00,11935000,49.04
+2010-08-26,51.62,51.62,50.75,50.97,11898700,49.01
+2010-08-25,51.25,51.79,51.09,51.55,14842400,49.57
+2010-08-24,50.67,51.72,50.60,51.30,16700800,49.33
+2010-08-23,50.57,51.50,50.39,51.14,14657800,49.17
+2010-08-20,50.17,50.47,50.03,50.22,11701700,48.29
+2010-08-19,50.70,50.96,50.00,50.06,15634100,48.14
+2010-08-18,51.00,51.32,50.62,50.86,15745000,48.90
+2010-08-17,50.79,51.62,50.66,51.02,16315500,49.06
+2010-08-16,50.17,50.57,50.06,50.41,9648700,48.47
+2010-08-13,50.33,50.74,50.00,50.40,10095300,48.46
+2010-08-12,50.56,50.78,50.01,50.43,12796900,48.49
+2010-08-11,51.62,51.62,50.98,51.02,11306300,49.06
+2010-08-10,51.91,52.48,51.69,52.22,8845800,49.92
+2010-08-09,51.83,52.34,51.80,52.06,8265400,49.77
+2010-08-06,51.42,51.79,51.11,51.79,8270300,49.51
+2010-08-05,51.64,51.67,51.22,51.62,7439000,49.35
+2010-08-04,51.04,51.71,51.01,51.60,8068900,49.33
+2010-08-03,51.25,51.65,51.03,51.29,10668600,49.03
+2010-08-02,51.55,51.70,50.95,51.41,13861000,49.15
+2010-07-30,50.61,51.25,50.50,51.19,13551400,48.94
+2010-07-29,51.23,51.78,50.80,51.06,9630500,48.81
+2010-07-28,50.80,51.39,50.80,51.13,9328500,48.88
+2010-07-27,50.80,51.30,50.66,50.96,12295200,48.72
+2010-07-26,51.67,51.67,50.91,51.13,14112100,48.88
+2010-07-23,50.91,51.81,50.90,51.67,13046400,49.40
+2010-07-22,50.55,51.09,50.51,50.86,11984200,48.62
+2010-07-21,51.00,51.00,50.11,50.35,12311100,48.13
+2010-07-20,49.26,51.03,49.26,50.88,16283900,48.64
+2010-07-19,49.72,49.81,49.09,49.52,11896000,47.34
+2010-07-16,50.15,50.33,49.52,49.67,15922200,47.48
+2010-07-15,50.34,50.44,49.91,50.41,12255600,48.19
+2010-07-14,50.05,50.36,50.04,50.35,10708300,48.13
+2010-07-13,50.35,50.69,50.10,50.54,13219800,48.32
+2010-07-12,49.78,50.33,49.68,50.12,13440900,47.91
+2010-07-09,49.25,49.55,49.15,49.43,11607200,47.25
+2010-07-08,49.32,49.32,48.79,49.18,12650000,47.01
+2010-07-07,48.66,48.97,48.16,48.92,16176200,46.77
+2010-07-06,49.34,49.44,48.26,48.57,18225600,46.43
+2010-07-02,48.44,48.44,47.84,48.00,13581300,45.89
+2010-07-01,48.10,48.41,47.77,48.34,18114400,46.21
+2010-06-30,48.96,48.97,48.01,48.07,18388800,45.95
+2010-06-29,49.17,49.26,48.43,48.90,20350800,46.75
+2010-06-28,49.06,49.77,49.01,49.57,14697200,47.39
+2010-06-25,49.95,50.20,48.80,48.80,45333200,46.65
+2010-06-24,50.73,50.83,49.95,50.03,14819200,47.83
+2010-06-23,50.76,51.04,50.40,50.81,15945900,48.57
+2010-06-22,51.07,51.47,50.60,50.68,13658200,48.45
+2010-06-21,51.71,51.88,50.71,51.02,14655200,48.77
+2010-06-18,51.41,51.91,51.41,51.55,25425800,49.28
+2010-06-17,51.05,51.49,50.96,51.41,12667300,49.15
+2010-06-16,51.50,51.58,50.92,50.98,15900700,48.74
+2010-06-15,51.20,51.65,51.06,51.64,14310800,49.37
+2010-06-14,51.11,51.46,50.89,51.24,13900100,48.98
+2010-06-11,50.97,51.27,50.55,50.86,14027400,48.62
+2010-06-10,51.21,51.68,51.06,51.22,15850500,48.97
+2010-06-09,50.96,51.36,50.59,50.99,16530900,48.75
+2010-06-08,50.79,50.98,50.53,50.78,20315500,48.54
+2010-06-07,50.46,51.37,50.32,50.74,19500600,48.51
+2010-06-04,51.41,51.70,50.22,50.40,24041900,48.18
+2010-06-03,51.73,52.08,51.48,51.72,10509100,49.44
+2010-06-02,51.23,51.74,51.02,51.72,13665800,49.44
+2010-06-01,50.80,51.51,50.52,50.92,16053600,48.68
+2010-05-28,50.75,50.93,50.50,50.56,14019500,48.33
+2010-05-27,50.52,50.73,50.32,50.70,13980400,48.47
+2010-05-26,50.36,50.60,50.01,50.02,19078100,47.82
+2010-05-25,50.25,50.50,50.00,50.28,24062400,48.07
+2010-05-24,51.04,51.54,50.90,51.00,13557800,48.75
+2010-05-21,50.73,51.37,50.51,51.37,24548600,49.11
+2010-05-20,52.37,52.96,51.30,51.30,27256000,49.04
+2010-05-19,53.53,53.76,52.79,53.04,20418700,50.70
+2010-05-18,53.32,54.45,53.20,53.71,32227700,51.35
+2010-05-17,52.41,52.92,52.04,52.73,16945400,50.41
+2010-05-14,52.41,52.70,52.02,52.12,18648300,49.83
+2010-05-13,52.63,52.97,52.36,52.40,12458000,50.09
+2010-05-12,52.50,52.56,52.13,52.48,13610100,50.17
+2010-05-11,52.35,52.77,52.17,52.46,19623300,49.86
+2010-05-10,53.06,53.24,51.83,52.58,27090300,49.97
+2010-05-07,53.04,53.62,51.80,52.40,28945100,49.80
+2010-05-06,54.35,54.78,51.53,53.23,24067500,50.59
+2010-05-05,54.11,54.95,53.82,54.77,16609900,52.06
+2010-05-04,53.59,54.57,53.55,54.02,18670900,51.34
+2010-05-03,53.88,53.95,53.47,53.74,12301000,51.08
+2010-04-30,53.82,54.15,53.64,53.64,16279400,50.98
+2010-04-29,53.66,54.23,53.55,53.70,13320000,51.04
+2010-04-28,53.92,54.10,53.52,53.61,14904200,50.95
+2010-04-27,53.60,54.42,53.53,54.04,19174600,51.36
+2010-04-26,54.53,54.70,54.01,54.04,14751000,51.36
+2010-04-23,54.47,54.61,53.92,54.53,16595800,51.83
+2010-04-22,54.37,54.65,54.15,54.49,10921200,51.79
+2010-04-21,54.44,54.57,54.18,54.47,11499300,51.77
+2010-04-20,54.49,54.82,54.38,54.52,9092300,51.82
+2010-04-19,54.00,54.48,54.00,54.39,11315600,51.70
+2010-04-16,54.11,54.59,53.84,54.11,19232000,51.43
+2010-04-15,54.15,54.36,53.92,54.13,17659300,51.45
+2010-04-14,54.63,54.91,54.34,54.64,14686900,51.93
+2010-04-13,54.91,55.21,54.66,54.72,12851100,52.01
+2010-04-12,55.02,55.10,54.58,55.02,11954300,52.29
+2010-04-09,55.38,55.38,54.63,55.07,12535100,52.34
+2010-04-08,55.29,55.70,55.16,55.38,11139700,52.64
+2010-04-07,55.50,55.90,55.14,55.28,12935200,52.54
+2010-04-06,55.44,55.63,55.29,55.53,9567200,52.78
+2010-04-05,55.70,55.73,55.22,55.49,10748800,52.74
+2010-04-01,55.75,55.85,55.17,55.49,11788100,52.74
+2010-03-31,55.81,55.90,55.50,55.60,9966900,52.85
+2010-03-30,55.78,56.05,55.66,55.91,6941300,53.14
+2010-03-29,55.50,55.75,55.43,55.74,9776500,52.98
+2010-03-26,55.61,55.96,55.47,55.51,9947300,52.76
+2010-03-25,55.63,55.99,55.60,55.61,9793100,52.85
+2010-03-24,55.73,56.00,55.43,55.58,8698900,52.83
+2010-03-23,55.63,56.00,55.61,55.89,9369300,53.12
+2010-03-22,55.31,55.94,55.13,55.62,9874100,52.86
+2010-03-19,56.03,56.27,55.15,55.34,17183500,52.60
+2010-03-18,55.89,55.95,55.54,55.94,9472200,53.17
+2010-03-17,56.05,56.13,55.66,55.92,12495200,53.15
+2010-03-16,55.88,56.27,55.60,55.99,18453000,53.22
+2010-03-15,54.39,55.54,54.35,55.42,24373900,52.67
+2010-03-12,54.16,54.24,53.79,53.90,10477900,51.23
+2010-03-11,53.64,53.99,53.53,53.97,10673900,51.30
+2010-03-10,53.67,54.02,53.53,53.63,12697000,50.97
+2010-03-09,54.12,54.50,53.92,54.06,12584600,51.09
+2010-03-08,54.01,54.28,53.93,54.15,7556700,51.18
+2010-03-05,53.97,54.17,53.50,54.14,11375100,51.17
+2010-03-04,54.02,54.09,53.75,53.96,11211800,51.00
+2010-03-03,53.35,53.75,53.15,53.66,11631200,50.72
+2010-03-02,53.83,53.89,53.47,53.59,14081700,50.65
+2010-03-01,54.04,54.13,53.54,53.90,12128700,50.94
+2010-02-26,54.22,54.24,53.50,54.07,15952900,51.10
+2010-02-25,53.46,54.28,53.25,54.15,13510100,51.18
+2010-02-24,53.74,53.95,53.48,53.92,10624200,50.96
+2010-02-23,53.75,54.08,53.45,53.62,14138000,50.68
+2010-02-22,53.52,53.92,53.34,53.83,12097200,50.88
+2010-02-19,53.19,53.58,53.07,53.49,15090400,50.55
+2010-02-18,53.20,53.50,52.91,53.47,29457500,50.54
+2010-02-17,53.69,54.25,53.65,54.06,15534200,51.09
+2010-02-16,53.24,53.72,52.90,53.56,15771200,50.62
+2010-02-12,53.11,53.11,52.66,52.90,17038400,50.00
+2010-02-11,53.13,53.45,52.91,53.08,11579600,50.17
+2010-02-10,53.27,53.50,52.96,53.24,9408400,50.32
+2010-02-09,53.21,53.62,52.82,53.25,10825000,50.33
+2010-02-08,53.38,53.54,52.92,52.93,10505900,50.03
+2010-02-05,52.77,53.53,52.76,53.45,15545800,50.52
+2010-02-04,53.88,54.30,52.96,52.97,21029900,50.06
+2010-02-03,53.73,54.50,53.64,54.27,17988900,51.29
+2010-02-02,53.59,53.72,53.33,53.49,11387900,50.55
+2010-02-01,53.62,53.78,53.31,53.48,11019500,50.55
+2010-01-29,53.68,54.15,53.40,53.43,24280800,50.50
+2010-01-28,53.38,53.45,52.51,52.61,16960100,49.72
+2010-01-27,53.52,53.77,53.10,53.40,13192100,50.47
+2010-01-26,52.82,53.86,52.73,53.61,15584000,50.67
+2010-01-25,53.14,53.22,52.78,52.88,12003300,49.98
+2010-01-22,52.96,53.47,52.69,52.94,19415900,50.04
+2010-01-21,54.07,54.07,52.84,52.92,16028700,50.02
+2010-01-20,53.92,53.94,53.23,53.86,13308600,50.90
+2010-01-19,53.91,54.26,53.50,54.03,14618500,51.07
+2010-01-15,54.34,54.55,53.60,53.68,19087500,50.73
+2010-01-14,54.73,54.84,54.16,54.21,13772000,51.24
+2010-01-13,54.79,55.20,54.41,55.01,13290700,51.99
+2010-01-12,54.00,54.75,53.86,54.73,15117000,51.73
+2010-01-11,53.33,54.44,53.10,54.21,13987700,51.24
+2010-01-08,53.43,53.53,53.02,53.33,11363200,50.40
+2010-01-07,53.72,53.75,53.26,53.60,10662700,50.66
+2010-01-06,53.50,53.83,53.42,53.57,12517200,50.63
+2010-01-05,54.09,54.19,53.57,53.69,15648400,50.74
+2010-01-04,53.74,54.67,53.67,54.23,20753100,51.25
+2009-12-31,54.25,54.37,53.42,53.45,9764800,50.52
+2009-12-30,53.93,54.35,53.89,54.30,6797000,51.32
+2009-12-29,53.97,54.20,53.90,54.11,7264200,51.14
+2009-12-28,53.79,53.99,53.61,53.98,7425300,51.02
+2009-12-24,53.42,53.74,53.37,53.60,4473100,50.66
+2009-12-23,53.45,53.61,53.25,53.32,8631000,50.39
+2009-12-22,53.46,53.75,53.25,53.34,11957400,50.41
+2009-12-21,52.94,53.54,52.93,53.40,13432100,50.47
+2009-12-18,53.06,53.06,52.31,52.85,26051900,49.95
+2009-12-17,53.10,53.20,52.36,52.76,15640400,49.86
+2009-12-16,54.21,54.23,53.13,53.32,17179200,50.39
+2009-12-15,53.96,54.07,53.49,53.98,15213700,51.02
+2009-12-14,54.58,54.60,53.81,54.07,14874400,51.10
+2009-12-11,54.82,55.00,54.64,54.65,11399600,51.65
+2009-12-10,54.28,54.87,54.21,54.69,10113100,51.69
+2009-12-09,54.24,54.27,53.76,54.07,12682800,51.10
+2009-12-08,54.82,54.85,54.06,54.41,15841600,51.17
+2009-12-07,54.14,54.98,54.14,54.93,11362700,51.66
+2009-12-04,54.71,54.80,53.95,54.24,11121200,51.01
+2009-12-03,54.73,54.77,54.31,54.44,11407900,51.19
+2009-12-02,54.67,54.88,54.48,54.57,10040300,51.32
+2009-12-01,54.85,55.08,54.62,54.75,12007600,51.49
+2009-11-30,54.53,54.70,54.10,54.55,11928700,51.30
+2009-11-27,54.09,54.84,54.09,54.63,7528700,51.37
+2009-11-25,54.86,55.09,54.78,54.96,9063200,51.68
+2009-11-24,54.76,54.92,54.53,54.85,10599900,51.58
+2009-11-23,54.78,54.85,54.52,54.68,11932200,51.42
+2009-11-20,54.53,54.87,54.00,54.28,15050500,51.04
+2009-11-19,54.00,54.65,53.76,54.54,17368300,51.29
+2009-11-18,53.80,54.40,53.61,54.15,13360900,50.92
+2009-11-17,53.40,53.80,53.10,53.66,17711300,50.46
+2009-11-16,53.35,53.46,52.81,53.16,15346400,49.99
+2009-11-13,53.28,53.55,53.06,53.20,17635700,50.03
+2009-11-12,53.37,53.74,53.11,53.24,28265100,50.07
+2009-11-11,52.59,53.00,52.18,52.97,23297400,49.81
+2009-11-10,51.77,52.47,51.76,52.31,16821500,49.19
+2009-11-09,51.66,52.03,51.41,52.00,15284500,48.90
+2009-11-06,51.03,51.27,50.70,51.25,12365300,48.19
+2009-11-05,50.51,51.35,50.49,51.28,16686400,48.22
+2009-11-04,50.04,50.78,49.86,50.38,14521700,47.38
+2009-11-03,50.16,50.57,49.52,49.90,16204300,46.93
+2009-11-02,49.81,50.35,49.69,50.28,15037700,47.28
+2009-10-30,50.39,50.45,49.62,49.68,17635100,46.72
+2009-10-29,50.15,50.47,49.81,50.40,14389100,47.40
+2009-10-28,49.81,50.37,49.73,49.90,17017100,46.93
+2009-10-27,49.96,50.11,49.77,49.87,15590700,46.90
+2009-10-26,50.58,50.61,49.82,49.84,15273700,46.87
+2009-10-23,50.68,50.71,49.98,50.44,15113400,47.43
+2009-10-22,50.62,50.75,50.03,50.48,24604200,47.47
+2009-10-21,51.67,51.97,50.36,50.63,21903800,47.61
+2009-10-20,51.98,52.00,51.50,51.70,13241400,48.62
+2009-10-19,51.35,51.97,51.25,51.89,15411400,48.80
+2009-10-16,50.80,51.41,50.62,51.22,16543300,48.17
+2009-10-15,50.28,50.99,50.20,50.95,21684900,47.91
+2009-10-14,50.63,50.64,50.10,50.19,16072200,47.20
+2009-10-13,49.68,50.58,49.65,50.34,20853900,47.34
+2009-10-12,50.03,50.21,49.47,49.61,16357600,46.65
+2009-10-09,49.81,50.03,49.62,49.97,16382800,46.99
+2009-10-08,49.53,49.87,49.40,49.74,14961800,46.77
+2009-10-07,49.53,49.70,49.32,49.49,11620200,46.54
+2009-10-06,49.23,49.64,49.13,49.48,17582800,46.53
+2009-10-05,49.00,49.19,48.85,49.06,14217500,46.14
+2009-10-02,48.89,49.34,48.84,49.08,15093800,46.15
+2009-10-01,49.07,49.37,48.73,49.00,22467100,46.08
+2009-09-30,49.28,49.31,48.73,49.09,22091300,46.16
+2009-09-29,49.65,49.68,49.18,49.23,17100400,46.30
+2009-09-28,49.60,49.70,49.33,49.50,14791900,46.55
+2009-09-25,50.40,50.64,49.42,49.47,26342100,46.52
+2009-09-24,50.66,50.84,50.34,50.70,11943000,47.68
+2009-09-23,51.04,51.13,50.40,50.40,14016800,47.40
+2009-09-22,51.03,51.30,50.92,50.99,14541500,47.95
+2009-09-21,50.03,50.97,50.02,50.91,15283100,47.88
+2009-09-18,50.00,50.40,49.94,50.11,33445600,47.12
+2009-09-17,50.10,50.14,49.85,49.96,17768100,46.98
+2009-09-16,49.98,50.18,49.75,50.04,17611200,47.06
+2009-09-15,50.52,50.58,49.83,49.93,26395900,46.95
+2009-09-14,50.37,50.53,50.20,50.38,16543500,47.38
+2009-09-11,50.99,51.04,50.62,50.72,16089800,47.70
+2009-09-10,50.91,51.29,50.73,51.03,22864400,47.99
+2009-09-09,51.52,51.52,50.84,51.11,15089900,48.06
+2009-09-08,51.72,51.80,51.33,51.40,14132200,48.34
+2009-09-04,51.70,52.10,51.50,51.68,13269900,48.60
+2009-09-03,51.15,51.85,50.99,51.74,16295600,48.66
+2009-09-02,50.79,51.05,50.77,50.92,13441400,47.88
+2009-09-01,50.81,51.38,50.64,50.97,16615700,47.93
+2009-08-31,51.02,51.47,50.73,50.87,17242600,47.84
+2009-08-28,51.36,51.40,50.61,51.13,14793300,48.08
+2009-08-27,51.65,51.74,51.12,51.24,17217400,48.19
+2009-08-26,51.74,52.24,51.56,51.80,14291600,48.71
+2009-08-25,51.68,52.56,51.56,51.67,16582400,48.59
+2009-08-24,51.52,51.70,51.15,51.55,11619100,48.48
+2009-08-21,51.97,52.10,51.25,51.36,21093800,48.30
+2009-08-20,51.60,51.82,51.25,51.71,9300900,48.63
+2009-08-19,51.07,51.85,50.95,51.67,14330100,48.59
+2009-08-18,51.64,51.85,51.24,51.36,12285100,48.30
+2009-08-17,51.30,51.86,51.14,51.57,17714200,48.50
+2009-08-14,51.87,52.25,51.54,51.79,17238000,48.70
+2009-08-13,51.83,52.00,50.55,51.88,32144000,48.79
+2009-08-12,50.10,50.84,50.10,50.51,18309800,47.50
+2009-08-11,49.71,50.35,49.52,50.04,16251600,46.80
+2009-08-10,49.38,49.73,49.01,49.72,13048100,46.50
+2009-08-07,49.28,49.50,48.94,49.29,13394900,46.10
+2009-08-06,49.25,49.38,48.75,48.98,16211000,45.81
+2009-08-05,49.94,49.97,49.18,49.20,17716400,46.01
+2009-08-04,49.61,50.28,49.50,49.85,18267200,46.62
+2009-08-03,50.22,50.22,49.52,49.84,15200500,46.61
+2009-07-31,50.05,50.43,49.77,49.88,14661900,46.65
+2009-07-30,49.55,50.40,49.50,49.98,17376900,46.74
+2009-07-29,48.92,49.57,48.80,49.37,16607500,46.17
+2009-07-28,48.76,48.99,48.66,48.92,11806000,45.75
+2009-07-27,49.10,49.10,48.53,48.97,14270200,45.80
+2009-07-24,48.81,49.19,48.76,48.94,13091400,45.77
+2009-07-23,49.18,49.49,48.64,48.76,26663000,45.60
+2009-07-22,48.80,49.53,48.66,49.17,15038500,45.99
+2009-07-21,48.91,48.95,48.45,48.86,17188100,45.70
+2009-07-20,48.66,48.85,48.22,48.82,17107200,45.66
+2009-07-17,48.61,48.71,48.02,48.49,14412300,45.35
+2009-07-16,48.35,48.59,47.99,48.51,18863300,45.37
+2009-07-15,48.35,48.57,47.96,48.55,18741700,45.41
+2009-07-14,47.86,48.15,47.54,48.13,13466400,45.01
+2009-07-13,47.60,47.94,47.42,47.83,16034300,44.73
+2009-07-10,47.94,48.24,47.35,47.57,15971100,44.49
+2009-07-09,48.80,48.85,47.88,48.08,15123200,44.97
+2009-07-08,48.11,48.50,47.98,48.37,18879800,45.24
+2009-07-07,47.90,48.05,47.73,47.84,15093100,44.74
+2009-07-06,47.74,48.18,47.57,47.73,20255200,44.64
+2009-07-02,48.26,48.40,47.76,47.79,19986200,44.70
+2009-07-01,48.55,48.64,48.17,48.37,18431600,45.24
+2009-06-30,48.86,49.08,48.30,48.44,16839100,45.30
+2009-06-29,48.71,48.90,48.40,48.76,17324300,45.60
+2009-06-26,49.04,49.06,48.43,48.63,20536600,45.48
+2009-06-25,48.44,49.45,48.32,49.15,19862900,45.97
+2009-06-24,48.50,48.77,48.11,48.51,16681300,45.37
+2009-06-23,48.72,48.83,48.25,48.35,16237200,45.22
+2009-06-22,48.10,48.90,48.02,48.59,20028400,45.44
+2009-06-19,49.05,49.05,48.10,48.17,23767800,45.05
+2009-06-18,48.65,48.89,48.40,48.68,13927100,45.53
+2009-06-17,48.30,48.89,48.10,48.56,19272000,45.42
+2009-06-16,48.51,48.62,48.05,48.25,20710100,45.13
+2009-06-15,49.10,49.20,48.22,48.46,24607100,45.32
+2009-06-12,49.35,49.86,49.21,49.84,15338400,46.61
+2009-06-11,50.05,50.25,49.29,49.32,21608000,46.13
+2009-06-10,50.81,50.85,49.73,50.06,19830500,46.82
+2009-06-09,50.86,51.16,50.50,50.61,14404600,47.33
+2009-06-08,50.99,51.06,50.40,50.81,18975200,47.52
+2009-06-05,51.12,51.75,50.21,51.07,25327200,47.76
+2009-06-04,50.83,51.00,50.25,50.87,15292000,47.58
+2009-06-03,49.75,50.98,49.70,50.88,19736900,47.59
+2009-06-02,50.38,50.85,49.87,49.93,17399300,46.70
+2009-06-01,50.18,50.70,49.58,50.59,19992500,47.31
+2009-05-29,49.90,49.97,49.07,49.74,12839900,46.52
+2009-05-28,49.51,49.79,48.92,49.55,15405600,46.34
+2009-05-27,50.24,50.82,49.25,49.32,17464800,46.13
+2009-05-26,49.18,50.66,49.16,50.00,17347300,46.76
+2009-05-22,49.37,49.77,49.11,49.25,11344700,46.06
+2009-05-21,48.81,49.53,48.67,49.11,15717000,45.93
+2009-05-20,49.76,50.30,48.85,48.94,20185300,45.77
+2009-05-19,49.92,50.00,49.35,49.36,14621000,46.16
+2009-05-18,48.80,49.98,48.69,49.92,18838400,46.69
+2009-05-15,48.96,49.34,48.12,48.15,20056100,45.03
+2009-05-14,50.10,50.37,48.75,49.10,26330500,45.92
+2009-05-13,50.30,50.30,49.54,50.03,19184800,46.79
+2009-05-12,50.88,51.33,50.66,50.90,17204100,47.35
+2009-05-11,49.97,51.03,49.73,50.63,17994500,47.10
+2009-05-08,50.40,50.40,49.75,50.14,18534600,46.64
+2009-05-07,50.86,51.15,49.54,49.89,31263100,46.41
+2009-05-06,50.67,51.09,49.07,49.51,26089300,46.06
+2009-05-05,50.67,51.38,49.95,50.46,19648700,46.94
+2009-05-04,50.21,51.35,50.19,50.84,21201900,47.29
+2009-05-01,50.50,50.52,49.23,50.05,15777300,46.56
+2009-04-30,50.84,50.85,49.93,50.40,23055700,46.88
+2009-04-29,48.85,51.10,48.50,50.45,34321900,46.93
+2009-04-28,48.28,49.37,48.03,48.47,27141600,45.09
+2009-04-27,47.76,48.94,47.64,48.51,20608100,45.13
+2009-04-24,48.82,49.56,47.72,47.87,26931000,44.53
+2009-04-23,49.00,49.18,48.27,48.86,16252200,45.45
+2009-04-22,49.59,50.23,48.82,48.96,20390500,45.54
+2009-04-21,49.66,50.00,48.93,49.83,15571600,46.35
+2009-04-20,50.09,50.44,49.19,49.27,20298400,45.83
+2009-04-17,51.19,51.25,50.14,50.20,24024000,46.70
+2009-04-16,51.30,51.49,50.27,50.78,21246500,47.24
+2009-04-15,50.76,51.42,50.62,51.29,13008700,47.71
+2009-04-14,51.20,51.30,50.55,51.12,17935700,47.55
+2009-04-13,50.80,51.98,50.62,51.53,19346600,47.94
+2009-04-09,50.04,51.34,49.65,50.66,42324500,47.13
+2009-04-08,52.66,53.02,52.27,52.61,17254300,48.94
+2009-04-07,52.96,53.02,52.00,52.39,14277700,48.74
+2009-04-06,53.41,53.75,52.90,53.43,15510800,49.70
+2009-04-03,53.70,54.30,52.95,53.80,16522300,50.05
+2009-04-02,53.34,54.57,53.20,53.64,21847600,49.90
+2009-04-01,51.38,53.05,51.22,52.82,22652400,49.14
+2009-03-31,52.04,52.45,51.06,52.10,21178600,48.47
+2009-03-30,52.00,52.16,51.26,51.76,16718400,48.15
+2009-03-27,52.36,53.00,52.04,52.57,20284400,48.90
+2009-03-26,52.06,53.00,51.95,52.76,25049500,49.08
+2009-03-25,51.27,52.29,50.64,51.68,23444700,48.07
+2009-03-24,51.00,51.60,50.59,51.08,20636600,47.52
+2009-03-23,50.28,51.48,49.35,51.48,19679700,47.89
+2009-03-20,50.14,50.39,48.99,49.59,26308300,46.13
+2009-03-19,50.80,50.91,49.61,49.95,20751500,46.47
+2009-03-18,48.95,51.10,48.95,50.44,20190900,46.92
+2009-03-17,48.90,50.00,48.79,50.00,18622600,46.51
+2009-03-16,49.34,49.55,48.66,48.80,16380500,45.40
+2009-03-13,48.67,49.47,48.34,49.19,20571500,45.76
+2009-03-12,47.87,49.12,47.32,48.94,25130000,45.53
+2009-03-11,48.66,48.81,47.15,47.46,26065900,44.15
+2009-03-10,47.61,48.92,47.27,48.67,32532500,45.02
+2009-03-09,48.56,49.11,47.30,47.51,26508900,43.95
+2009-03-06,50.15,50.15,48.10,48.91,33772800,45.24
+2009-03-05,50.35,51.00,49.29,49.75,46265200,46.02
+2009-03-04,47.96,49.20,47.15,48.49,31810400,44.85
+2009-03-03,48.34,48.57,47.00,47.38,28041800,43.83
+2009-03-02,48.81,49.49,47.96,48.04,25350800,44.44
+2009-02-27,47.87,50.00,47.58,49.24,28161700,45.55
+2009-02-26,49.51,49.64,48.14,48.25,23169100,44.63
+2009-02-25,48.97,50.06,48.56,49.21,25476600,45.52
+2009-02-24,48.78,50.36,48.69,50.01,26226300,46.26
+2009-02-23,50.35,50.44,48.79,48.88,23619000,45.22
+2009-02-20,49.99,50.65,49.53,50.02,29581400,46.27
+2009-02-19,49.44,50.67,49.44,50.45,27311000,46.67
+2009-02-18,48.94,50.00,48.52,50.00,47356000,46.25
+2009-02-17,47.53,48.88,47.30,48.24,38919100,44.62
+2009-02-13,47.75,48.11,46.48,46.53,25666900,43.04
+2009-02-12,47.98,48.29,47.03,48.13,22392700,44.52
+2009-02-11,47.98,48.52,47.75,48.23,17759300,44.61
+2009-02-10,49.00,49.28,47.34,47.72,25607600,44.14
+2009-02-09,49.56,49.56,48.77,49.28,16277300,45.59
+2009-02-06,48.84,50.08,48.53,49.63,28297100,45.91
+2009-02-05,47.17,48.98,47.16,48.56,33293100,44.92
+2009-02-04,46.89,47.59,46.29,46.42,26506100,42.94
+2009-02-03,47.03,48.00,46.57,47.81,22551800,44.23
+2009-02-02,46.57,47.02,46.25,46.57,20861100,43.08
+2009-01-30,48.00,48.30,46.92,47.12,20614700,43.59
+2009-01-29,48.56,49.07,47.79,47.86,18873100,44.27
+2009-01-28,49.51,49.64,48.51,48.73,24663700,45.08
+2009-01-27,48.95,49.30,48.53,48.79,16478500,45.13
+2009-01-26,48.64,48.99,48.03,48.60,18882400,44.96
+2009-01-23,48.09,48.60,48.00,48.35,23091300,44.72
+2009-01-22,48.94,49.60,47.77,48.87,31114400,45.21
+2009-01-21,50.22,50.32,48.52,49.14,39078400,45.46
+2009-01-20,51.41,51.64,50.44,50.56,22569400,46.77
+2009-01-16,51.90,52.05,51.01,51.56,21674600,47.69
+2009-01-15,51.56,51.84,50.33,51.35,28060700,47.50
+2009-01-14,51.28,52.00,51.24,51.56,20477000,47.69
+2009-01-13,51.59,52.70,51.56,52.12,24993400,48.21
+2009-01-12,51.50,52.19,51.16,51.39,18435400,47.54
+2009-01-09,51.58,52.41,51.25,51.58,28697300,47.71
+2009-01-08,51.31,51.82,50.31,51.38,92395300,47.53
+2009-01-07,55.49,56.21,55.06,55.54,16782000,51.38
+2009-01-06,56.61,56.80,55.60,56.02,19146000,51.82
+2009-01-05,56.96,57.35,55.68,56.52,16021300,52.28
+2009-01-02,55.98,57.51,55.78,57.18,16054800,52.89
+2008-12-31,55.27,56.33,54.77,56.06,13881900,51.86
+2008-12-30,55.24,55.40,54.33,55.05,13975700,50.92
+2008-12-29,55.35,55.40,54.52,55.11,10047600,50.98
+2008-12-26,55.70,55.74,55.20,55.35,6373700,51.20
+2008-12-24,55.63,55.82,55.27,55.44,4560700,51.28
+2008-12-23,56.15,56.40,55.17,55.29,12854300,51.14
+2008-12-22,55.99,56.50,55.48,55.99,17015300,51.79
+2008-12-19,55.68,56.91,55.53,55.74,32438200,51.56
+2008-12-18,55.46,56.21,54.78,55.41,26941400,51.26
+2008-12-17,55.19,56.08,54.67,55.19,22195600,51.05
+2008-12-16,55.01,55.97,54.14,55.24,22996000,51.10
+2008-12-15,54.99,55.12,54.01,54.71,16719000,50.61
+2008-12-12,53.75,54.88,53.75,54.63,23624800,50.53
+2008-12-11,54.50,55.46,54.10,54.79,24949600,50.68
+2008-12-10,55.96,56.13,54.18,55.25,21298600,50.89
+2008-12-09,57.18,57.33,54.91,55.81,30404800,51.40
+2008-12-08,58.58,59.23,56.51,57.56,27061600,53.01
+2008-12-05,54.29,58.71,54.00,58.21,37656500,53.61
+2008-12-04,55.11,56.20,54.00,55.11,28793000,50.76
+2008-12-03,52.69,54.51,52.50,54.38,25215300,50.09
+2008-12-02,53.77,54.26,52.22,53.45,24462500,49.23
+2008-12-01,55.37,55.73,52.94,53.01,25945400,48.82
+2008-11-28,56.58,57.00,55.51,55.88,9071800,51.47
+2008-11-26,53.81,56.75,53.70,56.69,23745300,52.21
+2008-11-25,53.75,55.15,53.35,54.68,27371400,50.36
+2008-11-24,53.30,54.11,52.23,52.77,30407600,48.60
+2008-11-21,51.40,53.04,50.20,52.92,40259200,48.74
+2008-11-20,50.61,53.50,50.36,50.66,40830000,46.66
+2008-11-19,52.50,53.80,50.73,51.00,29776200,46.97
+2008-11-18,51.68,53.57,50.97,52.72,36628700,48.56
+2008-11-17,52.77,53.07,51.18,51.81,26964900,47.72
+2008-11-14,54.40,55.12,52.50,52.71,25751700,48.55
+2008-11-13,52.97,54.95,51.06,54.93,37741900,50.59
+2008-11-12,53.15,54.71,52.32,52.62,28374100,48.46
+2008-11-11,54.99,55.64,53.12,54.75,23785800,50.43
+2008-11-10,55.11,55.73,54.35,55.18,18201900,50.82
+2008-11-07,53.86,54.70,53.40,54.39,19437700,50.10
+2008-11-06,55.58,56.35,53.06,53.49,32448100,49.27
+2008-11-05,55.88,56.00,54.00,54.13,22190000,49.86
+2008-11-04,56.80,57.25,55.56,56.13,23054700,51.70
+2008-11-03,56.76,57.20,55.76,55.97,18757100,51.55
+2008-10-31,55.00,56.77,54.27,55.81,26031500,51.40
+2008-10-30,55.96,56.00,53.81,54.75,23324700,50.43
+2008-10-29,55.13,56.80,53.55,55.02,34233900,50.68
+2008-10-28,50.94,55.72,50.80,55.17,42005400,50.81
+2008-10-27,50.85,52.01,49.60,49.67,26744800,45.75
+2008-10-24,50.00,52.97,49.99,51.40,29809800,47.34
+2008-10-23,52.37,53.18,50.00,52.76,34945300,48.59
+2008-10-22,53.08,53.57,51.14,52.27,28203700,48.14
+2008-10-21,54.18,55.50,53.56,53.67,19444300,49.43
+2008-10-20,54.65,54.69,52.38,54.43,28415000,50.13
+2008-10-17,53.75,55.38,49.71,53.77,31223000,49.52
+2008-10-16,50.57,55.02,48.73,54.62,47390100,50.31
+2008-10-15,53.44,53.60,49.88,50.05,27945200,46.10
+2008-10-14,56.03,56.07,52.72,54.44,28559900,50.14
+2008-10-13,52.68,54.71,51.20,54.50,29554100,50.20
+2008-10-10,49.03,54.23,47.40,50.95,51587500,46.93
+2008-10-09,54.67,55.34,49.76,51.39,41184600,47.33
+2008-10-08,53.71,56.77,52.75,54.55,47796100,50.24
+2008-10-07,58.72,58.72,54.45,54.84,34551400,50.51
+2008-10-06,58.69,59.55,54.55,57.90,39728800,53.33
+2008-10-03,59.40,60.22,58.87,59.73,31118600,55.01
+2008-10-02,59.66,59.85,58.23,58.85,21199900,54.20
+2008-10-01,59.51,60.30,58.99,59.66,23363700,54.95
+2008-09-30,59.18,60.01,57.74,59.89,26925700,55.16
+2008-09-29,60.05,60.85,58.27,58.45,27535200,53.83
+2008-09-26,59.08,60.90,59.08,60.71,21199800,55.92
+2008-09-25,59.34,60.47,59.02,60.12,21429500,55.37
+2008-09-24,58.90,59.38,58.15,58.92,17200400,54.27
+2008-09-23,58.91,59.91,58.33,58.40,22176600,53.79
+2008-09-22,59.45,59.92,58.75,58.89,22084300,54.24
+2008-09-19,63.22,63.85,59.45,59.70,44546700,54.99
+2008-09-18,60.54,61.66,59.10,61.48,41697400,56.63
+2008-09-17,61.68,61.98,59.22,59.64,41250600,54.93
+2008-09-16,61.00,63.18,61.00,62.14,33389900,57.23
+2008-09-15,61.20,62.50,61.09,61.63,25802300,56.76
+2008-09-12,62.71,62.87,61.58,62.41,19141600,57.48
+2008-09-11,61.52,63.23,61.27,63.17,28990100,58.18
+2008-09-10,61.45,62.48,61.21,62.02,23569000,57.12
+2008-09-09,61.65,62.36,60.91,61.13,25367900,56.30
+2008-09-08,61.39,62.01,60.25,62.00,28564100,57.10
+2008-09-05,59.40,60.88,59.02,60.74,22823700,55.94
+2008-09-04,60.00,60.89,59.70,59.78,27613000,55.06
+2008-09-03,59.59,60.23,59.16,59.79,15823500,55.07
+2008-09-02,59.90,60.99,59.50,59.65,23022600,54.94
+2008-08-29,59.61,59.88,59.06,59.07,12853800,54.41
+2008-08-28,59.42,60.04,59.02,59.88,12112000,55.15
+2008-08-27,58.99,59.86,58.48,59.29,11727200,54.61
+2008-08-26,58.55,59.18,58.04,59.00,10970600,54.34
+2008-08-25,59.27,59.29,58.30,58.55,11965200,53.93
+2008-08-22,58.71,59.51,58.71,59.44,12724900,54.75
+2008-08-21,57.89,58.59,57.48,58.50,11381900,53.88
+2008-08-20,58.52,58.65,57.68,58.36,12856900,53.75
+2008-08-19,58.50,58.81,57.89,58.20,15337700,53.60
+2008-08-18,59.50,59.60,58.63,58.83,12916200,54.18
+2008-08-15,58.13,59.93,58.13,59.37,22565100,54.68
+2008-08-14,57.52,58.90,56.89,58.10,26814500,53.51
+2008-08-13,58.90,58.95,57.23,57.88,22639700,53.31
+2008-08-12,58.71,59.74,58.40,59.25,20309000,54.35
+2008-08-11,57.87,59.80,57.34,58.56,24349200,53.72
+2008-08-08,57.06,58.49,56.81,57.86,23915800,53.08
+2008-08-07,58.39,59.00,56.88,56.96,37876100,52.25
+2008-08-06,60.17,61.00,59.70,60.76,23821500,55.74
+2008-08-05,59.02,60.99,58.83,60.34,37575100,55.35
+2008-08-04,57.58,59.07,57.55,58.43,13831100,53.60
+2008-08-01,58.75,58.78,57.36,57.75,17295600,52.98
+2008-07-31,58.07,59.37,57.91,58.62,18614500,53.77
+2008-07-30,57.61,59.00,57.61,58.56,19417200,53.72
+2008-07-29,56.40,57.50,56.09,57.45,17666100,52.70
+2008-07-28,56.79,57.20,55.95,56.02,15433700,51.39
+2008-07-25,57.10,57.60,56.58,56.83,16452200,52.13
+2008-07-24,57.99,58.11,56.79,56.97,21235500,52.26
+2008-07-23,57.50,58.99,56.69,58.09,31232300,53.29
+2008-07-22,57.21,59.56,57.15,59.06,25911900,54.18
+2008-07-21,58.08,58.63,57.00,57.31,16644700,52.57
+2008-07-18,57.90,58.07,57.06,57.92,20650700,53.13
+2008-07-17,56.98,57.91,55.42,57.68,24770300,52.91
+2008-07-16,56.20,57.11,55.64,56.96,26412700,52.25
+2008-07-15,55.98,56.80,55.34,56.24,26589600,51.59
+2008-07-14,57.00,57.13,55.98,56.31,21049600,51.66
+2008-07-11,56.68,57.34,55.64,56.29,27891700,51.64
+2008-07-10,58.05,58.14,56.07,57.21,29887300,52.48
+2008-07-09,59.29,59.29,57.60,57.67,25496700,52.90
+2008-07-08,57.17,59.29,56.91,59.11,32714300,54.22
+2008-07-07,56.75,57.87,56.20,56.91,22230900,52.21
+2008-07-03,56.86,57.57,56.03,56.60,11793600,51.92
+2008-07-02,57.25,57.80,56.45,56.50,20767500,51.83
+2008-07-01,56.00,57.07,55.61,57.03,22714900,52.32
+2008-06-30,56.73,57.82,56.02,56.20,22242200,51.55
+2008-06-27,56.65,57.35,55.85,56.30,28653500,51.65
+2008-06-26,57.75,58.27,56.83,56.83,21051600,52.13
+2008-06-25,57.42,58.73,57.35,58.12,22062300,53.32
+2008-06-24,56.32,57.85,56.25,57.32,19625600,52.58
+2008-06-23,56.60,57.00,56.43,56.64,14295800,51.96
+2008-06-20,57.40,57.70,56.20,56.26,27051900,51.61
+2008-06-19,57.62,58.25,57.37,57.69,20677100,52.92
+2008-06-18,58.20,59.41,57.59,57.67,22236700,52.90
+2008-06-17,59.49,59.53,58.50,58.69,13559000,53.84
+2008-06-16,58.90,59.39,58.50,59.31,18090100,54.41
+2008-06-13,59.38,59.75,58.86,59.18,20883900,54.29
+2008-06-12,58.92,59.83,58.73,59.11,19249100,54.22
+2008-06-11,59.65,59.78,58.47,58.52,20755700,53.68
+2008-06-10,59.26,59.95,59.05,59.78,21243200,54.84
+2008-06-09,58.98,59.74,58.44,59.57,23345000,54.65
+2008-06-06,59.33,59.57,58.33,58.37,23520900,53.54
+2008-06-05,58.50,59.90,58.41,59.80,35740200,54.86
+2008-06-04,57.49,58.02,57.34,57.68,14710600,52.91
+2008-06-03,57.79,58.05,57.36,57.77,17073100,52.99
+2008-06-02,57.41,57.99,56.52,57.20,17280800,52.47
+2008-05-30,57.98,58.08,57.50,57.74,12122700,52.97
+2008-05-29,56.93,58.15,56.93,57.94,18545800,53.15
+2008-05-28,56.81,57.24,56.56,57.09,20417300,52.37
+2008-05-27,55.80,56.68,55.80,56.40,17280200,51.74
+2008-05-23,55.88,55.98,55.40,55.75,13558200,51.14
+2008-05-22,55.20,56.21,55.09,56.05,15065200,51.42
+2008-05-21,55.94,56.20,55.05,55.23,20367300,50.66
+2008-05-20,56.15,56.39,55.48,55.95,21835600,51.32
+2008-05-19,56.95,57.05,56.16,56.40,15555900,51.74
+2008-05-16,57.39,57.43,56.59,57.04,14540900,52.32
+2008-05-15,57.57,57.57,56.65,57.12,16672700,52.40
+2008-05-14,56.88,57.60,56.65,57.45,17469400,52.70
+2008-05-13,57.35,57.50,56.37,56.65,29000600,51.75
+2008-05-12,57.69,58.37,57.64,58.02,18205100,53.00
+2008-05-09,56.83,57.49,56.61,57.18,12992000,52.23
+2008-05-08,57.39,57.60,56.75,57.16,26499000,52.21
+2008-05-07,56.27,56.85,56.03,56.83,25029800,51.91
+2008-05-06,56.99,57.24,56.03,56.35,21193400,51.47
+2008-05-05,57.08,57.34,56.81,56.97,18498200,52.04
+2008-05-02,58.89,58.89,56.90,57.50,19488800,52.53
+2008-05-01,58.20,59.09,57.63,58.07,18653000,53.05
+2008-04-30,58.70,59.04,57.88,57.98,20268400,52.96
+2008-04-29,57.41,58.80,57.40,58.61,17691400,53.54
+2008-04-28,57.50,57.94,57.20,57.35,12469100,52.39
+2008-04-25,57.93,58.04,57.14,57.65,16982400,52.66
+2008-04-24,57.02,57.68,57.01,57.45,19341500,52.48
+2008-04-23,56.31,57.27,56.31,56.92,15216800,52.00
+2008-04-22,56.25,56.56,55.84,56.55,14537300,51.66
+2008-04-21,56.07,56.48,55.75,56.38,14373500,51.50
+2008-04-18,57.00,57.36,56.14,56.31,19735700,51.44
+2008-04-17,56.78,56.96,56.19,56.67,20980100,51.77
+2008-04-16,56.45,57.12,56.35,57.07,28132800,52.13
+2008-04-15,55.21,56.39,55.19,56.27,25633500,51.40
+2008-04-14,54.89,55.34,54.86,55.15,17423500,50.38
+2008-04-11,54.25,55.14,54.13,54.80,23461100,50.06
+2008-04-10,54.55,55.33,54.41,54.66,28967600,49.93
+2008-04-09,54.37,54.60,53.74,54.14,19530800,49.46
+2008-04-08,54.01,54.85,53.99,54.45,15757000,49.74
+2008-04-07,54.69,54.81,53.91,54.23,18858100,49.54
+2008-04-04,54.91,54.95,54.22,54.40,20728100,49.69
+2008-04-03,54.10,55.20,53.99,54.93,23190400,50.18
+2008-04-02,54.31,54.89,54.00,54.46,21720300,49.75
+2008-04-01,53.19,54.16,52.81,54.08,24232600,49.40
+2008-03-31,52.20,53.11,51.63,52.68,19594400,48.12
+2008-03-28,52.01,52.67,51.77,52.12,15048000,47.61
+2008-03-27,53.01,53.22,52.28,52.37,18981300,47.84
+2008-03-26,52.88,53.40,52.66,52.90,19226400,48.32
+2008-03-25,53.53,53.71,52.91,53.05,20327500,48.46
+2008-03-24,53.45,54.15,53.23,53.63,22246400,48.99
+2008-03-20,50.85,53.49,50.80,53.23,44533300,48.62
+2008-03-19,50.82,51.45,50.66,50.78,25829900,46.39
+2008-03-18,50.26,51.01,50.22,50.98,26380000,46.57
+2008-03-17,49.34,50.40,49.29,49.95,22126100,45.63
+2008-03-14,50.71,50.71,49.17,49.82,27481400,45.51
+2008-03-13,49.93,50.67,49.46,50.60,29852900,46.22
+2008-03-12,50.02,50.72,49.94,50.29,26273700,45.94
+2008-03-11,49.85,50.39,49.54,50.25,28354700,45.69
+2008-03-10,50.00,50.00,48.64,48.85,24325300,44.41
+2008-03-07,49.68,50.74,49.68,49.90,24346300,45.37
+2008-03-06,50.24,50.40,49.85,49.98,27516400,45.44
+2008-03-05,49.96,50.19,49.26,49.55,22994800,45.05
+2008-03-04,49.73,50.02,49.62,49.87,24989100,45.34
+2008-03-03,49.43,50.02,49.22,49.89,19752100,45.36
+2008-02-29,50.38,50.67,49.53,49.59,20219400,45.09
+2008-02-28,51.13,51.40,50.63,50.70,18397000,46.09
+2008-02-27,50.99,51.57,50.92,51.43,29191300,46.76
+2008-02-26,50.19,51.48,50.19,51.40,31028600,46.73
+2008-02-25,50.19,50.40,49.70,50.33,25536400,45.76
+2008-02-22,49.90,50.20,49.47,49.97,19518900,45.43
+2008-02-21,49.85,50.23,49.60,49.79,22399700,45.27
+2008-02-20,49.30,49.97,49.01,49.70,21676800,45.19
+2008-02-19,50.10,50.32,49.30,49.66,22027200,45.15
+2008-02-15,49.68,50.00,49.11,49.44,25832500,44.95
+2008-02-14,50.58,50.90,49.76,49.97,18011900,45.43
+2008-02-13,50.62,51.01,50.22,50.66,16078600,46.06
+2008-02-12,49.48,50.72,49.48,50.25,23367400,45.69
+2008-02-11,48.84,49.68,48.34,49.60,21552900,45.09
+2008-02-08,49.67,50.10,48.64,48.76,22542300,44.33
+2008-02-07,47.85,50.00,47.84,49.84,36286200,45.31
+2008-02-06,49.60,50.03,48.51,48.83,28492300,44.39
+2008-02-05,49.46,50.66,49.46,49.56,28403700,45.06
+2008-02-04,51.00,51.25,49.83,50.07,20321300,45.52
+2008-02-01,50.90,51.48,50.31,51.18,25745800,46.53
+2008-01-31,48.85,51.30,48.73,50.74,46217900,46.13
+2008-01-30,48.80,50.00,48.50,49.16,24486700,44.69
+2008-01-29,49.10,49.19,48.13,49.01,21741500,44.56
+2008-01-28,48.06,48.78,47.90,48.71,23440900,44.28
+2008-01-25,49.09,49.26,47.99,48.09,24975700,43.72
+2008-01-24,50.21,50.24,48.48,48.91,35716500,44.47
+2008-01-23,48.50,50.36,48.31,50.16,50422200,45.60
+2008-01-22,46.47,49.53,46.09,49.20,45128500,44.73
+2008-01-18,47.89,48.51,47.42,47.58,33709400,43.26
+2008-01-17,47.55,47.93,47.10,47.48,27911400,43.17
+2008-01-16,46.68,48.05,46.68,47.49,25324300,43.18
+2008-01-15,46.99,47.43,46.77,46.99,24480100,42.72
+2008-01-14,47.98,47.98,43.11,47.67,20562600,43.34
+2008-01-11,48.06,48.61,47.50,47.72,28185000,43.38
+2008-01-10,47.10,48.77,47.10,48.40,35694800,44.00
+2008-01-09,45.97,47.00,45.24,46.90,27197600,42.64
+2008-01-08,46.59,47.08,45.88,45.97,19017100,41.79
+2008-01-07,45.80,46.81,45.59,46.56,20326500,42.33
+2008-01-04,45.91,46.37,45.37,45.72,20351200,41.57
+2008-01-03,46.72,46.90,46.23,46.38,19801000,42.17
+2008-01-02,47.41,47.63,46.46,46.90,19918600,42.64
+2007-12-31,47.84,48.08,47.33,47.53,12176400,43.21
+2007-12-28,48.00,48.47,47.77,48.08,8610900,43.71
+2007-12-27,48.21,48.30,47.62,47.77,10758400,43.43
+2007-12-26,48.20,48.50,47.92,48.38,9346600,43.98
+2007-12-24,48.12,49.08,48.12,48.74,6325000,44.31
+2007-12-21,47.82,48.50,47.80,48.21,23247600,43.83
+2007-12-20,48.08,48.34,47.32,47.85,14158700,43.50
+2007-12-19,48.15,48.49,47.85,48.08,13121100,43.71
+2007-12-18,48.08,48.55,46.87,48.24,16863900,43.86
+2007-12-17,47.60,48.16,47.26,47.83,16507500,43.48
+2007-12-14,48.17,48.20,47.60,47.63,13588200,43.30
+2007-12-13,47.81,48.48,47.75,48.33,16399900,43.94
+2007-12-12,49.62,49.64,47.61,48.23,23946000,43.85
+2007-12-11,49.41,50.05,48.62,49.03,26056000,44.38
+2007-12-10,49.06,49.68,48.92,49.43,12558100,44.74
+2007-12-07,49.26,49.39,48.80,49.02,14387000,44.37
+2007-12-06,48.49,49.41,48.00,49.27,20289400,44.59
+2007-12-05,48.54,49.12,48.51,48.90,17449200,44.26
+2007-12-04,47.49,48.56,47.49,48.19,16460500,43.62
+2007-12-03,47.71,48.31,47.57,47.87,12276100,43.33
+2007-11-30,47.70,48.23,47.60,47.90,16397300,43.35
+2007-11-29,46.80,47.85,46.76,47.54,14764800,43.03
+2007-11-28,46.08,47.52,46.00,47.23,28587800,42.75
+2007-11-27,45.27,46.18,45.15,45.83,21013800,41.48
+2007-11-26,46.00,46.38,45.00,45.03,21989600,40.76
+2007-11-23,45.23,46.25,44.87,45.73,13583100,41.39
+2007-11-21,45.03,45.41,44.68,44.86,17478900,40.60
+2007-11-20,45.45,46.21,44.70,45.50,25569500,41.18
+2007-11-19,46.00,46.35,45.25,45.47,14989800,41.15
+2007-11-16,46.42,46.60,45.62,46.34,18925200,41.94
+2007-11-15,46.29,47.06,45.87,46.20,21829900,41.81
+2007-11-14,46.24,47.08,46.12,46.51,29110400,42.10
+2007-11-13,45.00,46.35,45.00,45.97,40735900,41.61
+2007-11-12,42.98,44.57,42.66,43.32,25469300,39.21
+2007-11-09,43.15,43.41,42.50,42.90,20431400,38.83
+2007-11-08,44.19,44.38,42.82,43.62,20800200,39.48
+2007-11-07,44.00,44.59,43.82,43.93,17568500,39.76
+2007-11-06,44.01,44.40,43.81,44.29,12562400,40.09
+2007-11-05,44.25,44.38,43.78,44.03,12579200,39.85
+2007-11-02,44.16,44.38,43.66,44.19,18035400,40.00
+2007-11-01,44.70,44.94,43.94,44.03,19866800,39.85
+2007-10-31,45.71,45.81,44.53,45.21,22122300,40.92
+2007-10-30,44.74,45.85,44.69,45.37,16429000,41.06
+2007-10-29,44.72,45.14,44.62,45.01,13703000,40.74
+2007-10-26,44.55,44.81,44.11,44.64,17033500,40.40
+2007-10-25,43.96,44.25,43.28,43.88,21283800,39.71
+2007-10-24,44.10,44.18,43.27,43.87,22283300,39.71
+2007-10-23,45.51,45.58,43.50,43.93,38072000,39.76
+2007-10-22,44.80,45.46,44.64,45.25,21218500,40.95
+2007-10-19,45.84,46.02,44.96,44.98,22970800,40.71
+2007-10-18,45.78,46.04,45.34,45.89,19021600,41.53
+2007-10-17,46.14,46.36,45.28,45.99,23915600,41.62
+2007-10-16,46.28,46.30,45.58,45.86,18018500,41.51
+2007-10-15,47.01,47.07,46.26,46.45,16446000,42.04
+2007-10-12,46.98,47.28,46.80,47.06,13996700,42.59
+2007-10-11,47.35,47.70,46.72,46.90,41096600,42.45
+2007-10-10,45.10,45.74,45.10,45.59,15830000,41.26
+2007-10-09,45.03,45.49,44.63,45.21,12247800,40.92
+2007-10-08,45.20,45.40,45.08,45.27,8070200,40.97
+2007-10-05,45.45,45.88,44.97,45.37,13122700,41.06
+2007-10-04,45.06,45.34,44.77,45.00,9553600,40.73
+2007-10-03,44.69,45.60,44.49,45.13,17053700,40.85
+2007-10-02,44.45,45.11,44.36,44.87,18352900,40.61
+2007-10-01,43.83,44.67,43.66,44.47,15185900,40.25
+2007-09-28,43.61,44.00,43.51,43.65,13055700,39.51
+2007-09-27,43.56,44.02,43.48,43.61,14204300,39.47
+2007-09-26,43.30,43.60,42.95,43.30,19146600,39.19
+2007-09-25,43.29,43.30,42.68,43.16,21317800,39.06
+2007-09-24,44.32,44.47,43.86,43.97,16751600,39.80
+2007-09-21,44.57,44.79,44.15,44.23,21042900,40.03
+2007-09-20,44.68,44.83,43.96,44.32,16768700,40.11
+2007-09-19,44.57,45.05,44.41,44.75,22186200,40.50
+2007-09-18,43.49,44.65,43.35,44.44,27919300,40.22
+2007-09-17,43.23,43.54,42.99,43.32,14025200,39.21
+2007-09-14,42.81,43.54,42.65,43.32,14842700,39.21
+2007-09-13,42.86,43.47,42.77,43.06,17141500,38.97
+2007-09-12,42.80,43.20,42.58,42.71,15651100,38.66
+2007-09-11,42.39,43.02,42.31,42.94,18897400,38.86
+2007-09-10,42.59,42.68,42.09,42.27,18215600,38.26
+2007-09-07,42.44,42.88,42.31,42.39,25381800,38.37
+2007-09-06,43.50,43.60,42.65,42.76,29431900,38.70
+2007-09-05,43.22,43.22,42.35,42.45,30785100,38.42
+2007-09-04,43.51,43.64,43.27,43.30,19388600,39.19
+2007-08-31,43.55,43.94,43.35,43.63,20822900,39.49
+2007-08-30,43.21,43.65,43.16,43.32,23951300,39.21
+2007-08-29,43.57,44.32,43.45,44.19,22592500,40.00
+2007-08-28,43.65,44.20,43.40,43.40,27930000,39.28
+2007-08-27,43.77,44.03,43.56,43.82,19788400,39.66
+2007-08-24,43.16,43.92,43.13,43.74,17961600,39.59
+2007-08-23,43.75,43.83,43.03,43.17,23765700,39.07
+2007-08-22,43.79,43.89,43.43,43.75,18914300,39.60
+2007-08-21,43.58,43.75,43.19,43.70,19597700,39.55
+2007-08-20,43.70,43.82,42.96,43.59,22958600,39.45
+2007-08-17,44.69,44.70,43.19,43.49,30440800,39.36
+2007-08-16,43.05,43.95,42.92,43.50,36268200,39.37
+2007-08-15,43.98,43.98,43.09,43.28,28780500,39.17
+2007-08-14,44.06,44.19,43.52,43.82,63327000,39.46
+2007-08-13,46.69,46.73,46.08,46.17,15566200,41.58
+2007-08-10,46.21,47.27,45.70,46.07,21670500,41.49
+2007-08-09,47.50,48.00,46.39,46.45,23575600,41.83
+2007-08-08,47.07,48.42,46.70,48.42,24431000,43.60
+2007-08-07,46.80,47.48,46.55,47.06,19249600,42.38
+2007-08-06,45.70,47.05,45.70,47.02,20651200,42.34
+2007-08-03,46.70,47.00,45.50,45.52,20450800,40.99
+2007-08-02,46.20,47.11,46.08,46.73,16667800,42.08
+2007-08-01,46.05,46.25,45.48,46.22,22037000,41.62
+2007-07-31,46.34,46.81,45.90,45.95,27186700,41.38
+2007-07-30,46.20,46.46,45.80,46.21,17950000,41.61
+2007-07-27,46.72,46.88,45.73,45.94,23421300,41.37
+2007-07-26,47.51,47.77,46.53,46.82,26642800,42.16
+2007-07-25,48.40,48.45,47.55,47.87,15487900,43.11
+2007-07-24,47.72,48.66,47.72,48.02,21879900,43.24
+2007-07-23,48.30,48.40,47.95,48.11,12695400,43.32
+2007-07-20,48.50,48.87,47.92,48.06,18975200,43.28
+2007-07-19,48.36,48.98,48.10,48.79,15415600,43.94
+2007-07-18,48.43,48.74,47.96,48.04,19622800,43.26
+2007-07-17,48.76,48.88,48.30,48.35,14098900,43.54
+2007-07-16,49.14,49.14,48.70,48.94,11749500,44.07
+2007-07-13,48.76,49.26,48.67,49.15,13101000,44.26
+2007-07-12,48.90,49.24,47.68,48.83,24974100,43.97
+2007-07-11,47.70,47.89,47.23,47.68,13685900,42.94
+2007-07-10,48.39,48.39,47.49,47.58,16731700,42.85
+2007-07-09,48.41,48.83,48.26,48.50,10701300,43.68
+2007-07-06,48.09,48.49,47.99,48.39,13106700,43.58
+2007-07-05,48.36,48.46,48.08,48.09,11198600,43.31
+2007-07-03,48.34,48.47,48.13,48.47,6212100,43.65
+2007-07-02,48.20,48.49,48.14,48.33,10544200,43.52
+2007-06-29,48.50,48.65,47.87,48.11,14131500,43.32
+2007-06-28,48.33,48.50,48.17,48.21,13553200,43.41
+2007-06-27,47.83,48.49,47.76,48.46,17901800,43.64
+2007-06-26,47.91,48.49,47.75,47.97,16074900,43.20
+2007-06-25,48.00,48.12,47.69,47.82,17820600,43.06
+2007-06-22,48.25,48.43,47.83,47.83,20450600,43.07
+2007-06-21,48.71,48.79,48.08,48.39,16512700,43.58
+2007-06-20,48.85,49.25,48.56,48.59,17991400,43.76
+2007-06-19,48.93,48.97,47.77,48.81,14846900,43.96
+2007-06-18,49.32,49.45,49.07,49.11,11030600,44.23
+2007-06-15,49.34,49.68,49.21,49.34,22726300,44.43
+2007-06-14,49.30,49.65,48.98,49.28,13366800,44.38
+2007-06-13,49.18,49.54,48.97,49.50,14142800,44.58
+2007-06-12,49.61,49.81,48.90,48.91,19065800,44.05
+2007-06-11,49.90,50.12,49.55,49.81,12639700,44.86
+2007-06-08,49.89,50.15,49.60,50.08,14736100,45.10
+2007-06-07,50.39,50.75,49.61,49.76,24799800,44.81
+2007-06-06,50.16,51.04,50.15,50.75,25261100,45.70
+2007-06-05,50.91,51.20,50.36,50.52,32728500,45.49
+2007-06-04,50.15,51.44,50.15,51.21,54679300,46.12
+2007-06-01,47.90,49.94,47.73,49.47,49104400,44.55
+2007-05-31,47.10,47.80,47.10,47.60,17483900,42.87
+2007-05-30,46.65,47.15,46.47,47.12,16038300,42.43
+2007-05-29,47.17,47.54,46.76,46.94,14948200,42.27
+2007-05-25,46.80,47.00,46.64,46.91,8796000,42.24
+2007-05-24,46.41,46.95,46.35,46.65,14731400,42.01
+2007-05-23,46.88,47.14,46.32,46.33,14253600,41.72
+2007-05-22,46.57,46.80,46.47,46.54,11196900,41.91
+2007-05-21,47.13,47.40,46.62,46.62,21022300,41.98
+2007-05-18,47.32,47.37,47.18,47.27,13743100,42.57
+2007-05-17,47.47,47.47,47.02,47.11,12626000,42.42
+2007-05-16,47.49,47.74,46.98,47.18,16516500,42.49
+2007-05-15,47.96,48.10,47.41,47.62,19379800,42.69
+2007-05-14,47.64,48.00,47.49,47.84,12971400,42.88
+2007-05-11,47.84,47.91,47.41,47.78,15889300,42.83
+2007-05-10,47.50,48.33,47.45,47.75,17850200,42.80
+2007-05-09,48.07,48.28,47.84,47.93,15225800,42.96
+2007-05-08,48.37,48.64,48.08,48.10,10172500,43.12
+2007-05-07,48.43,48.88,48.28,48.61,8893300,43.57
+2007-05-04,48.40,48.50,48.05,48.27,9605800,43.27
+2007-05-03,48.52,48.75,48.20,48.36,10951600,43.35
+2007-05-02,48.30,48.74,48.17,48.28,12118400,43.28
+2007-05-01,47.92,48.56,47.51,48.33,14785600,43.32
+2007-04-30,48.25,48.66,47.87,47.92,13988700,42.95
+2007-04-27,48.52,48.69,48.32,48.34,9302100,43.33
+2007-04-26,48.78,49.06,48.57,48.70,9231100,43.65
+2007-04-25,48.77,49.10,48.63,48.81,14503000,43.75
+2007-04-24,48.56,48.98,48.13,48.69,18552900,43.64
+2007-04-23,49.73,49.95,48.84,48.93,14055500,43.86
+2007-04-20,48.59,49.84,48.51,49.76,23421400,44.60
+2007-04-19,47.75,48.38,47.65,48.34,8050300,43.33
+2007-04-18,48.00,48.18,47.83,47.97,7993500,43.00
+2007-04-17,48.19,48.43,47.89,48.17,12391300,43.18
+2007-04-16,47.63,48.12,47.51,48.07,14250000,43.09
+2007-04-13,47.40,47.42,46.83,47.41,12421400,42.50
+2007-04-12,47.38,47.50,46.90,47.26,11571900,42.36
+2007-04-11,47.95,48.11,47.06,47.27,17725400,42.37
+2007-04-10,48.45,48.45,47.94,47.94,9750700,42.97
+2007-04-09,48.27,48.55,47.89,48.47,8537800,43.45
+2007-04-05,47.89,48.45,47.86,48.27,9515400,43.27
+2007-04-04,48.00,48.32,47.90,48.05,10973900,43.07
+2007-04-03,47.51,48.29,47.47,48.10,17161900,43.12
+2007-04-02,47.06,47.52,46.85,47.40,13746300,42.49
+2007-03-30,46.86,47.09,46.64,46.95,15187300,42.08
+2007-03-29,46.93,47.04,46.36,46.72,12563100,41.88
+2007-03-28,47.17,47.19,46.46,46.64,18080500,41.81
+2007-03-27,47.57,47.80,47.03,47.49,12950500,42.57
+2007-03-26,47.84,47.92,47.15,47.84,12706100,42.88
+2007-03-23,48.01,48.15,47.75,47.91,7993900,42.95
+2007-03-22,47.62,48.20,47.56,48.01,15117300,43.03
+2007-03-21,47.22,47.85,46.95,47.77,13632000,42.82
+2007-03-20,46.48,47.40,46.44,47.30,15267000,42.40
+2007-03-19,46.50,46.82,46.38,46.59,12079500,41.76
+2007-03-16,46.22,46.80,45.75,46.21,18992400,41.42
+2007-03-15,45.75,46.16,45.49,46.00,13290800,41.23
+2007-03-14,46.18,46.22,45.06,45.73,27585500,40.99
+2007-03-13,46.98,47.13,46.03,46.18,23987000,41.20
+2007-03-12,47.53,47.63,47.10,47.26,12197200,42.16
+2007-03-09,47.78,48.13,47.15,47.42,13950500,42.30
+2007-03-08,48.05,48.15,47.38,47.88,20395700,42.71
+2007-03-07,48.05,48.25,47.61,47.93,13327000,42.76
+2007-03-06,47.84,48.29,47.75,48.04,14918600,42.86
+2007-03-05,47.65,48.27,47.44,47.47,14331300,42.35
+2007-03-02,47.85,48.32,47.71,47.81,18359700,42.65
+2007-03-01,47.78,48.20,47.19,47.89,20456600,42.72
+2007-02-28,48.50,48.66,48.01,48.31,21331800,43.10
+2007-02-27,49.60,49.78,48.20,48.20,20652700,43.00
+2007-02-26,49.71,50.05,49.45,49.98,10662800,44.59
+2007-02-23,49.66,49.89,49.29,49.57,11050600,44.22
+2007-02-22,50.09,50.18,49.55,49.69,10632900,44.33
+2007-02-21,49.91,50.42,49.87,49.97,23789100,44.58
+2007-02-20,49.81,50.29,49.41,50.26,36502900,44.84
+2007-02-16,48.35,48.85,48.25,48.48,17103700,43.25
+2007-02-15,47.90,48.54,47.82,48.36,11296500,43.14
+2007-02-14,48.08,48.13,47.75,47.87,12275700,42.70
+2007-02-13,47.80,48.17,47.74,47.98,10068400,42.80
+2007-02-12,48.15,48.24,47.68,47.74,10330400,42.59
+2007-02-09,48.37,48.54,47.67,47.97,12406000,42.79
+2007-02-08,48.36,48.60,48.13,48.31,10791600,43.10
+2007-02-07,48.39,48.75,48.28,48.58,10084300,43.34
+2007-02-06,48.61,48.77,48.32,48.58,8961900,43.34
+2007-02-05,48.44,48.90,48.42,48.52,14214900,43.28
+2007-02-02,47.75,48.42,47.64,48.08,12611700,42.89
+2007-02-01,47.51,48.08,47.44,47.78,13235400,42.62
+2007-01-31,47.20,47.96,47.04,47.69,14894300,42.54
+2007-01-30,47.75,47.84,46.91,47.28,16342400,42.18
+2007-01-29,48.15,48.15,47.50,47.63,9537000,42.49
+2007-01-26,48.05,48.36,47.47,47.67,11058400,42.53
+2007-01-25,48.61,48.64,48.09,48.15,9760100,42.95
+2007-01-24,48.07,48.70,47.99,48.61,13491600,43.37
+2007-01-23,47.78,48.15,47.46,47.81,11274300,42.65
+2007-01-22,48.16,48.27,47.60,47.96,12719900,42.79
+2007-01-19,48.49,48.74,48.19,48.31,11960300,43.10
+2007-01-18,48.20,48.78,48.08,48.39,13656200,43.17
+2007-01-17,48.32,48.41,48.09,48.20,11305400,43.00
+2007-01-16,47.93,48.48,47.79,48.31,14482400,43.10
+2007-01-12,47.62,48.11,47.21,47.98,13910800,42.80
+2007-01-11,47.27,47.73,47.21,47.60,14823200,42.46
+2007-01-10,47.05,47.62,46.51,47.28,13348100,42.18
+2007-01-09,47.00,47.67,47.00,47.39,14643200,42.28
+2007-01-08,46.91,47.31,46.90,47.00,16396400,41.93
+2007-01-05,47.50,47.80,47.15,47.39,13556900,42.28
+2007-01-04,47.80,47.99,47.32,47.78,17073000,42.62
+2007-01-03,47.09,48.30,47.06,47.55,35687300,42.42
+2006-12-29,46.20,46.61,46.03,46.18,10810500,41.20
+2006-12-28,45.81,46.20,45.81,46.01,7100500,41.05
+2006-12-27,45.75,46.25,45.75,46.16,12124100,41.18
+2006-12-26,44.80,46.29,44.80,46.11,10493300,41.13
+2006-12-22,45.50,45.80,45.00,45.54,11098700,40.63
+2006-12-21,45.95,46.06,45.61,45.71,11281600,40.78
+2006-12-20,46.00,46.13,45.87,45.87,13936800,40.92
+2006-12-19,46.13,46.24,45.50,46.09,17349900,41.12
+2006-12-18,46.50,46.80,46.28,46.37,12870200,41.37
+2006-12-15,46.63,46.89,46.39,46.45,16087800,41.44
+2006-12-14,46.12,46.61,45.91,46.52,18438400,41.50
+2006-12-13,45.90,46.03,45.80,45.90,17372300,40.95
+2006-12-12,45.92,46.17,45.58,45.65,18002900,40.57
+2006-12-11,46.45,46.45,45.92,46.00,16503200,40.89
+2006-12-08,46.30,46.62,46.25,46.35,10540600,41.20
+2006-12-07,46.70,46.80,46.36,46.37,14205400,41.21
+2006-12-06,46.49,46.75,46.36,46.54,9839100,41.37
+2006-12-05,46.25,46.55,46.07,46.48,10470400,41.31
+2006-12-04,46.25,46.51,45.87,46.29,14495900,41.14
+2006-12-01,46.00,46.10,45.42,45.87,25024700,40.77
+2006-11-30,46.50,46.73,46.02,46.10,24220700,40.97
+2006-11-29,46.89,47.33,46.63,46.89,12673300,41.68
+2006-11-28,46.53,46.89,46.48,46.71,13365200,41.52
+2006-11-27,47.44,47.69,46.55,46.61,23502500,41.43
+2006-11-24,47.76,48.05,47.55,47.90,5081400,42.57
+2006-11-22,47.88,48.21,47.76,48.03,10822100,42.69
+2006-11-21,47.76,47.98,47.60,47.81,8744200,42.49
+2006-11-20,47.50,48.24,47.42,47.72,12335800,42.41
+2006-11-17,47.75,47.82,47.41,47.50,15820900,42.22
+2006-11-16,47.96,47.99,47.50,47.91,11076400,42.58
+2006-11-15,47.77,48.08,47.58,47.68,16474300,42.38
+2006-11-14,47.83,48.20,47.19,47.66,28621800,42.36
+2006-11-13,46.47,46.84,45.97,46.32,24180600,41.17
+2006-11-10,46.31,46.69,46.31,46.47,13199000,41.30
+2006-11-09,47.11,47.21,46.31,46.39,27230600,41.23
+2006-11-08,47.30,47.51,47.03,47.03,30111600,41.80
+2006-11-07,47.69,47.99,47.41,47.65,17884700,42.35
+2006-11-06,47.74,48.21,47.20,47.49,17430700,42.21
+2006-11-03,48.30,48.47,47.20,47.53,18014100,42.25
+2006-11-02,47.67,48.37,47.66,48.29,24382500,42.92
+2006-11-01,49.38,49.70,48.65,48.85,16787500,43.42
+2006-10-31,49.60,49.78,49.12,49.28,17582600,43.80
+2006-10-30,49.22,49.72,49.10,49.53,26087300,44.02
+2006-10-27,51.58,51.60,50.63,50.73,12533200,45.09
+2006-10-26,50.77,51.75,50.65,51.75,14230000,46.00
+2006-10-25,51.05,51.78,50.55,50.85,17283400,45.20
+2006-10-24,51.30,51.90,51.05,51.30,18782300,45.60
+2006-10-23,49.37,52.15,49.03,51.28,53101600,45.58
+2006-10-20,48.73,49.73,48.65,49.37,18955600,43.88
+2006-10-19,48.43,48.99,48.39,48.49,10093000,43.10
+2006-10-18,48.43,48.57,48.16,48.35,10282600,42.97
+2006-10-17,48.20,48.32,47.64,48.28,11116000,42.91
+2006-10-16,48.31,48.46,48.11,48.32,6618600,42.95
+2006-10-13,48.28,48.52,48.12,48.46,8802100,43.07
+2006-10-12,48.49,48.67,48.08,48.32,12425000,42.95
+2006-10-11,48.03,48.45,47.87,48.31,10006100,42.94
+2006-10-10,48.49,48.49,47.88,48.12,9662900,42.77
+2006-10-09,48.19,48.53,47.97,48.22,9645300,42.86
+2006-10-06,48.42,48.98,48.24,48.32,15445600,42.95
+2006-10-05,49.47,49.47,48.10,48.41,25071000,43.03
+2006-10-04,48.31,49.61,48.13,49.55,24777600,44.04
+2006-10-03,48.46,49.50,48.06,49.46,14986500,43.96
+2006-10-02,48.62,48.86,48.03,48.44,18006000,43.05
+2006-09-29,49.61,49.95,49.31,49.32,12582300,43.84
+2006-09-28,49.50,49.84,49.03,49.81,12772500,44.27
+2006-09-27,49.06,49.76,49.04,49.50,15714800,44.00
+2006-09-26,48.93,49.85,48.80,49.25,14979000,43.77
+2006-09-25,48.25,49.00,48.03,48.82,12196400,43.39
+2006-09-22,47.83,48.62,47.60,48.29,11771800,42.92
+2006-09-21,48.87,49.06,48.21,48.46,13051700,43.07
+2006-09-20,48.77,49.02,48.42,48.87,13711900,43.44
+2006-09-19,48.24,48.50,48.00,48.50,11422600,43.11
+2006-09-18,48.02,48.53,47.66,48.10,10830500,42.75
+2006-09-15,48.64,48.84,48.15,48.22,17147300,42.86
+2006-09-14,47.84,48.41,47.58,48.37,10160500,42.99
+2006-09-13,47.95,48.37,47.55,48.08,11168800,42.73
+2006-09-12,47.65,48.64,47.47,48.07,18437100,42.73
+2006-09-11,46.70,47.50,46.30,47.49,17148700,42.21
+2006-09-08,45.69,46.81,45.55,46.72,14053500,41.53
+2006-09-07,45.40,46.04,45.30,45.54,16007900,40.48
+2006-09-06,45.44,45.65,45.15,45.40,10109600,40.35
+2006-09-05,45.71,45.89,45.36,45.57,10560300,40.50
+2006-09-01,45.00,45.80,44.02,45.45,11383200,40.40
+2006-08-31,44.93,44.98,44.52,44.72,8784900,39.75
+2006-08-30,44.63,44.94,44.20,44.62,12154300,39.66
+2006-08-29,44.65,44.65,44.06,44.49,9858100,39.54
+2006-08-28,44.20,44.65,44.16,44.43,11202200,39.49
+2006-08-25,43.60,44.06,43.52,43.88,7720700,39.00
+2006-08-24,43.94,43.96,43.66,43.70,7480100,38.84
+2006-08-23,44.10,44.15,43.48,43.76,10579600,38.89
+2006-08-22,44.20,44.37,43.98,44.07,8267400,39.17
+2006-08-21,44.30,44.38,44.02,44.09,9482300,39.19
+2006-08-18,44.72,44.74,44.30,44.49,9083600,39.54
+2006-08-17,44.50,45.00,44.33,44.63,12368200,39.67
+2006-08-16,44.55,44.68,44.05,44.43,16454100,39.49
+2006-08-15,44.78,44.89,44.05,44.55,18589400,39.45
+2006-08-14,44.84,45.43,44.73,45.10,10970900,39.93
+2006-08-11,44.90,44.94,44.30,44.69,8244500,39.57
+2006-08-10,43.90,44.94,43.75,44.89,12140800,39.75
+2006-08-09,44.78,44.88,43.86,43.90,10279600,38.87
+2006-08-08,44.82,44.99,44.37,44.46,7690500,39.37
+2006-08-07,44.60,45.05,44.50,44.82,7335000,39.69
+2006-08-04,45.15,45.45,44.65,44.87,9733000,39.73
+2006-08-03,44.27,45.13,44.17,44.73,11035500,39.61
+2006-08-02,44.30,44.43,44.00,44.37,7989700,39.29
+2006-08-01,44.35,44.38,43.79,44.09,9644300,39.04
+2006-07-31,45.02,45.12,44.33,44.50,13463400,39.40
+2006-07-28,43.77,44.54,43.77,44.46,12361300,39.37
+2006-07-27,43.97,44.00,43.47,43.53,8706800,38.54
+2006-07-26,44.45,44.47,43.63,43.67,12347400,38.67
+2006-07-25,44.21,44.80,43.94,44.67,10678900,39.55
+2006-07-24,44.03,44.89,44.03,44.43,11650200,39.34
+2006-07-21,44.51,44.51,43.56,43.72,12976300,38.71
+2006-07-20,44.35,44.61,44.15,44.29,10252400,39.22
+2006-07-19,43.28,44.33,43.23,44.20,17608700,39.14
+2006-07-18,42.76,43.23,42.31,43.17,20375200,38.23
+2006-07-17,43.23,43.93,42.72,43.02,17697300,38.09
+2006-07-14,43.93,44.03,42.81,43.05,20072300,38.12
+2006-07-13,44.55,44.62,43.71,44.16,26306500,39.10
+2006-07-12,46.21,46.25,45.11,45.15,13258500,39.98
+2006-07-11,46.00,46.21,45.41,46.13,13206100,40.85
+2006-07-10,46.25,46.73,46.05,46.18,7308700,40.89
+2006-07-07,46.48,46.63,45.88,46.00,10525400,40.73
+2006-07-06,46.83,47.14,46.51,46.72,10174000,41.37
+2006-07-05,47.21,47.34,46.76,47.02,11523000,41.63
+2006-07-03,47.75,48.05,47.10,47.57,9097300,42.12
+2006-06-30,48.70,48.85,48.16,48.17,11119600,42.65
+2006-06-29,48.11,48.72,47.91,48.71,10966900,43.13
+2006-06-28,47.65,47.93,47.36,47.92,7287700,42.43
+2006-06-27,47.95,48.27,47.57,47.63,8423100,42.17
+2006-06-26,48.09,48.20,47.80,48.07,6776400,42.56
+2006-06-23,48.35,48.63,47.76,47.94,8247000,42.45
+2006-06-22,48.71,49.19,48.27,48.48,8465900,42.93
+2006-06-21,48.30,49.00,48.30,48.90,9969800,43.30
+2006-06-20,48.25,48.59,48.21,48.43,8699700,42.88
+2006-06-19,48.45,48.90,48.00,48.27,11618700,42.74
+2006-06-16,48.56,49.16,48.20,48.31,16742300,42.78
+2006-06-15,47.74,48.75,47.31,48.66,15733300,43.09
+2006-06-14,47.56,47.90,47.37,47.71,10429800,42.25
+2006-06-13,47.09,47.93,47.03,47.53,14181300,42.09
+2006-06-12,47.10,47.42,46.92,46.99,7468900,41.61
+2006-06-09,47.15,47.49,47.00,47.13,7494600,41.73
+2006-06-08,47.09,47.54,46.84,47.30,16265400,41.88
+2006-06-07,47.07,47.73,46.92,47.04,9688200,41.65
+2006-06-06,47.34,47.49,46.55,47.03,16464300,41.64
+2006-06-05,47.77,48.04,47.10,47.19,12445900,41.79
+2006-06-02,48.17,48.35,47.32,47.83,13776000,42.35
+2006-06-01,48.25,48.57,47.92,48.39,13468200,42.85
+2006-05-31,48.48,48.72,48.10,48.45,12049600,42.90
+2006-05-30,48.62,48.71,48.23,48.30,19274000,42.77
+2006-05-26,49.60,50.00,49.45,49.65,17434300,43.96
+2006-05-25,48.82,49.83,48.65,49.45,25807000,43.79
+2006-05-24,47.53,48.14,47.37,48.03,16235000,42.53
+2006-05-23,47.60,47.99,47.50,47.52,11022600,42.08
+2006-05-22,47.29,47.77,47.10,47.35,9915300,41.93
+2006-05-19,47.45,47.48,46.89,47.32,13027900,41.90
+2006-05-18,47.02,47.39,46.65,47.22,10941200,41.81
+2006-05-17,47.65,47.68,46.83,46.84,15513800,41.48
+2006-05-16,47.87,48.31,47.69,48.07,17685000,42.42
+2006-05-15,46.25,47.56,46.08,47.43,17050900,41.85
+2006-05-12,47.26,47.45,46.53,46.54,11408100,41.07
+2006-05-11,47.90,47.90,47.03,47.25,11204500,41.69
+2006-05-10,47.71,48.09,47.58,47.78,9449800,42.16
+2006-05-09,47.69,48.17,47.58,47.87,14506900,42.24
+2006-05-08,47.25,47.90,47.10,47.57,9878300,41.97
+2006-05-05,46.60,47.34,46.52,47.25,9080500,41.69
+2006-05-04,46.92,46.98,46.12,46.40,10585300,40.94
+2006-05-03,46.32,46.84,46.29,46.69,11793200,41.20
+2006-05-02,46.12,46.26,45.90,46.16,9598300,40.73
+2006-05-01,45.92,46.58,45.54,45.93,18546900,40.53
+2006-04-28,45.58,45.67,44.99,45.03,15376800,39.73
+2006-04-27,45.78,46.08,45.62,45.64,12791700,40.27
+2006-04-26,45.75,46.03,45.67,45.98,10582300,40.57
+2006-04-25,45.66,45.93,45.50,45.63,9205900,40.26
+2006-04-24,45.62,45.74,45.40,45.54,12143600,40.18
+2006-04-21,46.60,46.60,45.68,45.82,10118100,40.43
+2006-04-20,46.37,46.71,46.26,46.40,8844900,40.94
+2006-04-19,46.32,46.70,46.25,46.47,10743200,41.00
+2006-04-18,46.14,46.52,46.07,46.40,10545900,40.94
+2006-04-17,45.80,46.28,45.63,45.82,9225100,40.43
+2006-04-13,45.96,46.01,45.62,45.77,7199000,40.39
+2006-04-12,45.78,45.96,45.65,45.90,9285200,40.50
+2006-04-11,45.60,45.76,45.27,45.50,9653700,40.15
+2006-04-10,45.98,46.00,45.51,45.70,9582500,40.32
+2006-04-07,46.50,46.77,45.81,46.02,12457500,40.61
+2006-04-06,46.88,47.09,46.35,46.56,8763900,41.08
+2006-04-05,46.58,46.97,46.50,46.87,7763700,41.36
+2006-04-04,46.69,46.77,46.35,46.50,8715100,41.03
+2006-04-03,47.27,47.31,46.53,46.77,14109000,41.27
+2006-03-31,47.94,47.94,47.20,47.24,10091000,41.68
+2006-03-30,48.05,48.18,47.31,47.66,9793600,42.05
+2006-03-29,47.80,48.18,47.50,48.05,8681800,42.40
+2006-03-28,47.95,48.32,47.66,47.75,10044300,42.13
+2006-03-27,48.19,48.30,47.90,47.95,8663800,42.31
+2006-03-24,48.70,48.72,48.02,48.19,9726300,42.52
+2006-03-23,48.19,48.87,48.05,48.54,14733200,42.83
+2006-03-22,47.91,48.22,47.74,48.10,9025800,42.44
+2006-03-21,48.20,48.45,47.72,48.11,13890300,42.45
+2006-03-20,47.03,48.07,46.99,47.76,19702000,42.14
+2006-03-17,46.60,46.79,46.29,46.69,12438300,41.20
+2006-03-16,45.56,46.44,45.42,46.36,18556100,40.91
+2006-03-15,45.50,45.57,45.22,45.32,13990700,39.99
+2006-03-14,45.19,45.58,45.16,45.54,13714300,40.04
+2006-03-13,45.35,45.46,45.22,45.27,8837700,39.80
+2006-03-10,45.44,45.48,45.21,45.33,9321900,39.85
+2006-03-09,45.20,45.39,45.11,45.24,7233700,39.77
+2006-03-08,45.20,45.63,45.16,45.27,14478100,39.80
+2006-03-07,45.19,45.36,45.05,45.27,11246500,39.80
+2006-03-06,45.49,45.54,44.97,45.12,9749300,39.67
+2006-03-03,44.87,45.50,44.86,45.33,9508600,39.85
+2006-03-02,45.01,45.48,44.93,45.06,12518600,39.61
+2006-03-01,45.36,45.51,45.03,45.15,12042000,39.69
+2006-02-28,45.57,45.81,45.22,45.36,12302300,39.88
+2006-02-27,45.55,45.88,45.55,45.76,9051700,40.23
+2006-02-24,45.70,45.75,45.26,45.45,9652200,39.96
+2006-02-23,45.50,45.95,45.34,45.70,14826400,40.18
+2006-02-22,45.93,45.99,45.44,45.48,9910700,39.98
+2006-02-21,45.71,46.46,45.47,45.74,15374300,40.21
+2006-02-17,46.63,46.63,45.80,46.10,15355200,40.53
+2006-02-16,46.85,47.02,46.35,46.63,9074400,40.99
+2006-02-15,46.29,46.93,45.89,46.89,11835300,41.22
+2006-02-14,45.42,46.64,45.28,46.45,14872400,40.84
+2006-02-13,45.47,45.82,45.47,45.51,7161400,40.01
+2006-02-10,45.60,45.95,45.31,45.75,8037700,40.22
+2006-02-09,45.48,45.97,45.33,45.70,13131800,40.18
+2006-02-08,44.78,45.51,44.52,45.40,12344600,39.91
+2006-02-07,45.00,45.47,44.68,44.74,16189800,39.33
+2006-02-06,45.44,45.51,45.05,45.08,12184800,39.63
+2006-02-03,45.99,46.21,45.44,45.49,11329500,39.99
+2006-02-02,46.30,46.48,45.47,46.28,18513100,40.69
+2006-02-01,46.05,46.38,45.57,46.14,15193000,40.56
+2006-01-31,46.44,46.53,46.03,46.11,12925400,40.54
+2006-01-30,46.40,46.95,46.21,46.41,15269000,40.80
+2006-01-27,45.99,46.52,44.88,45.84,13385900,40.30
+2006-01-26,46.21,46.51,45.83,46.32,16798500,40.72
+2006-01-25,45.70,46.17,45.66,45.97,18986500,40.41
+2006-01-24,45.55,45.91,45.50,45.72,18185800,40.19
+2006-01-23,45.00,45.47,44.54,45.25,15611000,39.78
+2006-01-20,45.64,45.70,44.81,45.00,19353600,39.56
+2006-01-19,45.18,45.89,45.06,45.80,18141600,40.26
+2006-01-18,44.65,45.39,44.61,45.18,13191600,39.72
+2006-01-17,45.40,45.42,44.70,44.95,17117900,39.52
+2006-01-13,45.68,45.89,45.31,45.40,10259300,39.91
+2006-01-12,46.25,46.39,45.67,45.74,11425000,40.21
+2006-01-11,46.06,46.60,45.76,46.57,14179300,40.94
+2006-01-10,45.50,46.03,45.46,45.86,13422200,40.32
+2006-01-09,45.89,46.15,45.56,45.71,14877400,40.18
+2006-01-06,45.69,45.88,45.10,45.88,21129800,40.33
+2006-01-05,46.00,46.40,45.29,45.69,20758200,40.17
+2006-01-04,46.24,46.50,46.10,46.32,14087200,40.72
+2006-01-03,46.36,46.66,45.57,46.23,23413500,40.64
+2005-12-30,47.47,47.47,46.75,46.80,10423200,41.14
+2005-12-29,47.87,48.02,47.42,47.48,7720600,41.74
+2005-12-28,47.84,48.30,47.75,47.84,7262500,42.06
+2005-12-27,48.41,48.45,47.36,47.73,13065500,41.96
+2005-12-23,48.50,48.58,48.17,48.34,7157400,42.50
+2005-12-22,48.65,48.80,48.36,48.60,6699000,42.73
+2005-12-21,48.85,48.94,48.47,48.65,7799100,42.77
+2005-12-20,48.84,48.95,48.44,48.60,9339200,42.73
+2005-12-19,49.12,49.74,48.90,48.96,9458000,43.04
+2005-12-16,49.58,49.63,49.05,49.27,12616000,43.31
+2005-12-15,49.38,49.55,48.82,49.26,9213400,43.31
+2005-12-14,49.46,49.69,49.14,49.51,12293200,43.53
+2005-12-13,48.40,49.71,48.36,49.47,20294200,43.36
+2005-12-12,48.35,48.88,48.30,48.68,15462000,42.67
+2005-12-09,47.60,48.46,47.58,48.08,11183800,42.14
+2005-12-08,47.76,47.88,47.50,47.70,12361400,41.81
+2005-12-07,47.80,48.06,47.42,47.75,10770200,41.85
+2005-12-06,47.41,47.92,47.32,47.62,20522000,41.74
+2005-12-05,47.89,47.89,47.09,47.14,20066700,41.32
+2005-12-02,47.83,48.46,47.51,47.97,10951700,42.04
+2005-12-01,48.59,48.75,47.53,48.03,23882800,42.10
+2005-11-30,49.12,49.18,48.53,48.56,11770000,42.56
+2005-11-29,50.01,50.10,48.82,49.01,18482900,42.95
+2005-11-28,50.62,50.66,49.83,50.00,16693100,43.82
+2005-11-25,50.69,50.87,50.32,50.49,6317300,44.25
+2005-11-23,50.30,50.72,50.07,50.57,11904600,44.32
+2005-11-22,49.34,50.23,48.72,50.20,15482700,44.00
+2005-11-21,49.54,49.80,49.41,49.62,9840200,43.49
+2005-11-18,49.66,49.80,49.01,49.50,13152300,43.38
+2005-11-17,49.04,49.30,48.86,49.24,6703500,43.16
+2005-11-16,48.78,49.20,48.33,48.88,11752200,42.84
+2005-11-15,48.80,49.12,48.31,48.78,16849600,42.75
+2005-11-14,49.41,49.69,49.01,49.30,13834200,43.21
+2005-11-11,49.16,49.48,48.77,49.00,12118600,42.95
+2005-11-10,48.25,49.30,48.15,49.04,18937600,42.98
+2005-11-09,47.53,48.37,47.32,48.20,13416200,42.24
+2005-11-08,47.80,47.85,47.37,47.61,7506200,41.73
+2005-11-07,47.92,48.19,47.75,48.05,12175100,42.11
+2005-11-04,47.40,47.75,47.08,47.69,10464700,41.80
+2005-11-03,48.00,48.13,47.13,47.45,16028500,41.59
+2005-11-02,46.75,47.77,46.61,47.56,12558400,41.68
+2005-11-01,47.12,47.23,46.83,46.99,11783500,41.18
+2005-10-31,46.10,47.55,45.99,47.31,22501700,41.46
+2005-10-28,44.99,45.55,44.76,45.50,12353000,39.88
+2005-10-27,45.44,45.68,44.72,44.74,12430300,39.21
+2005-10-26,45.17,45.98,45.06,45.58,11912100,39.95
+2005-10-25,45.96,46.08,45.25,45.39,14979100,39.78
+2005-10-24,46.09,46.35,45.71,46.21,10366800,40.50
+2005-10-21,45.78,46.10,45.60,45.72,13367300,40.07
+2005-10-20,46.15,46.57,45.40,45.60,18926800,39.97
+2005-10-19,45.13,46.07,44.78,45.99,17058200,40.31
+2005-10-18,45.20,45.50,45.04,45.13,11988100,39.55
+2005-10-17,45.28,45.29,44.84,45.24,9794300,39.65
+2005-10-14,45.18,45.26,44.60,45.04,11857800,39.48
+2005-10-13,44.90,45.10,44.61,44.76,12455900,39.23
+2005-10-12,45.06,45.15,44.60,44.94,15741300,39.39
+2005-10-11,44.99,45.20,44.55,45.02,17153300,39.46
+2005-10-10,44.67,45.00,44.45,44.54,18902100,39.04
+2005-10-07,44.02,44.23,43.75,44.03,12259400,38.59
+2005-10-06,43.95,44.45,43.30,43.93,20465700,38.50
+2005-10-05,43.97,43.97,43.50,43.50,14243200,38.13
+2005-10-04,43.76,44.29,43.76,43.85,13798200,38.43
+2005-10-03,44.15,44.42,43.69,43.76,16613900,38.35
+2005-09-30,43.48,43.87,43.35,43.82,13653300,38.41
+2005-09-29,43.29,43.58,43.01,43.54,16016000,38.16
+2005-09-28,43.05,43.40,42.76,43.13,18555900,37.80
+2005-09-27,43.45,43.45,42.90,43.10,14359500,37.78
+2005-09-26,43.77,43.83,43.02,43.11,15623500,37.78
+2005-09-23,43.30,43.65,42.87,43.20,18215400,37.86
+2005-09-22,42.45,43.53,42.31,43.19,22190000,37.85
+2005-09-21,43.02,43.14,42.43,42.49,27188000,37.24
+2005-09-20,44.08,44.15,43.09,43.21,26317500,37.87
+2005-09-19,44.00,44.24,43.82,44.01,34095500,38.57
+2005-09-16,44.21,44.47,43.83,43.87,96786800,38.45
+2005-09-15,44.70,44.80,44.23,44.32,18444400,38.84
+2005-09-14,45.18,45.30,44.57,44.70,15362900,39.18
+2005-09-13,46.48,46.48,45.03,45.07,16434100,39.50
+2005-09-12,45.72,46.13,45.55,45.89,11434300,40.22
+2005-09-09,45.65,46.12,44.90,45.89,10780500,40.22
+2005-09-08,45.60,45.86,45.32,45.86,10544300,40.19
+2005-09-07,45.83,45.98,45.36,45.86,13345700,40.19
+2005-09-06,44.85,45.73,44.80,45.69,16944800,40.05
+2005-09-02,45.15,45.18,44.53,44.55,11796400,39.05
+2005-09-01,44.95,45.14,44.72,45.00,16940600,39.44
+2005-08-31,45.29,45.30,44.70,44.96,21881200,39.41
+2005-08-30,45.36,45.50,44.75,45.19,22993500,39.61
+2005-08-29,45.44,45.95,45.29,45.65,10575800,40.01
+2005-08-26,45.32,46.05,45.21,45.70,14597000,40.05
+2005-08-25,45.83,45.95,45.16,45.29,12566900,39.69
+2005-08-24,46.35,46.46,45.47,45.55,15640100,39.92
+2005-08-23,46.43,46.65,46.30,46.34,8823400,40.61
+2005-08-22,46.86,47.19,46.33,46.67,10222200,40.90
+2005-08-19,47.38,47.38,46.51,46.58,14443800,40.83
+2005-08-18,47.18,47.46,46.50,47.24,8477200,41.40
+2005-08-17,47.31,47.61,47.11,47.11,11811600,41.29
+2005-08-16,48.06,48.20,47.15,47.57,29758300,41.56
+2005-08-15,48.82,49.15,48.50,49.10,10345200,42.90
+2005-08-12,48.82,49.10,48.56,48.70,10298800,42.55
+2005-08-11,49.03,49.30,48.65,48.95,9560900,42.77
+2005-08-10,49.31,49.75,48.76,48.84,10971100,42.67
+2005-08-09,49.15,49.56,49.09,49.22,7797200,43.00
+2005-08-08,49.48,49.54,49.10,49.15,7226200,42.94
+2005-08-05,49.10,49.60,49.03,49.32,9285300,43.09
+2005-08-04,49.69,49.84,49.24,49.29,9265600,43.06
+2005-08-03,49.53,49.74,49.47,49.68,10585300,43.40
+2005-08-02,49.65,49.87,49.45,49.80,6330200,43.51
+2005-08-01,49.62,49.75,49.44,49.53,6944300,43.27
+2005-07-29,49.70,49.99,49.33,49.35,6815700,43.12
+2005-07-28,49.95,49.98,49.55,49.82,6516000,43.53
+2005-07-27,49.51,50.01,49.45,49.80,6693500,43.51
+2005-07-26,49.64,49.87,49.52,49.53,7431800,43.27
+2005-07-25,49.54,49.87,49.31,49.45,6598700,43.20
+2005-07-22,49.49,49.72,49.26,49.54,7736600,43.28
+2005-07-21,49.70,49.70,49.00,49.39,12498700,43.15
+2005-07-20,49.55,50.06,49.30,50.00,9158200,43.68
+2005-07-19,49.99,50.15,49.56,49.76,9577000,43.47
+2005-07-18,50.18,50.35,49.95,49.99,8042500,43.68
+2005-07-15,50.36,50.42,49.96,50.25,9095000,43.90
+2005-07-14,50.32,50.69,50.11,50.51,10083800,44.13
+2005-07-13,49.95,50.24,49.89,50.14,8771900,43.81
+2005-07-12,49.66,50.23,49.63,50.09,8652500,43.76
+2005-07-11,49.85,50.08,49.60,49.80,8881800,43.51
+2005-07-08,49.38,50.00,49.25,49.90,9375300,43.60
+2005-07-07,49.05,49.88,49.00,49.51,11715000,43.26
+2005-07-06,49.92,49.93,49.22,49.38,10853400,43.14
+2005-07-05,49.40,49.90,49.26,49.80,15367800,43.51
+2005-07-01,48.25,48.53,48.15,48.28,9532700,42.18
+2005-06-30,48.34,49.00,48.07,48.20,10495200,42.11
+2005-06-29,48.60,49.05,48.50,48.54,10296200,42.41
+2005-06-28,47.70,48.64,47.66,48.43,9393200,42.31
+2005-06-27,47.37,47.70,47.36,47.52,7980900,41.52
+2005-06-24,47.82,47.85,47.24,47.37,15712200,41.39
+2005-06-23,48.79,48.89,47.80,47.88,11181000,41.83
+2005-06-22,48.70,48.93,48.30,48.79,10602100,42.63
+2005-06-21,49.00,49.09,48.51,48.53,8500700,42.40
+2005-06-20,48.56,48.96,48.55,48.86,7629200,42.69
+2005-06-17,48.63,49.75,48.63,48.93,16994400,42.75
+2005-06-16,49.70,49.95,49.23,49.35,10093200,43.12
+2005-06-15,50.01,50.30,49.39,49.85,15782900,43.55
+2005-06-14,48.42,49.71,48.40,49.68,16154100,43.40
+2005-06-13,48.00,48.71,47.99,48.28,12273300,42.18
+2005-06-10,47.80,48.03,47.64,47.98,8689400,41.92
+2005-06-09,47.55,48.10,47.45,47.82,9485100,41.78
+2005-06-08,47.88,47.88,47.30,47.57,8326000,41.56
+2005-06-07,47.95,48.09,47.74,47.76,8321700,41.73
+2005-06-06,47.35,48.14,47.21,47.73,8885000,41.70
+2005-06-03,48.10,48.16,47.29,47.35,10523500,41.37
+2005-06-02,47.84,48.44,47.83,48.22,9491200,42.13
+2005-06-01,47.25,48.17,47.24,47.92,10936200,41.87
+2005-05-31,47.45,47.47,47.13,47.23,11405800,41.26
+2005-05-27,47.24,47.32,47.16,47.27,5618600,41.30
+2005-05-26,47.45,47.50,47.22,47.31,7287300,41.33
+2005-05-25,47.52,47.85,47.14,47.30,9483200,41.33
+2005-05-24,47.74,47.85,47.56,47.65,7895800,41.63
+2005-05-23,47.33,48.03,47.27,47.85,11658500,41.81
+2005-05-20,47.40,47.44,47.03,47.18,10135900,41.22
+2005-05-19,47.83,47.97,47.30,47.51,10418800,41.51
+2005-05-18,47.09,47.67,46.97,47.58,18465100,41.57
+2005-05-17,47.10,47.38,46.93,47.00,16559100,40.93
+2005-05-16,47.13,47.49,46.71,47.22,11505300,41.12
+2005-05-13,47.40,47.55,46.93,47.13,12544900,41.05
+2005-05-12,46.80,47.87,46.60,47.65,32523500,41.50
+2005-05-11,48.75,48.94,48.13,48.60,10346300,42.33
+2005-05-10,49.00,49.02,48.54,48.72,9501300,42.43
+2005-05-09,48.90,49.46,48.90,49.25,10191500,42.89
+2005-05-06,48.85,49.15,48.65,48.96,10242300,42.64
+2005-05-05,48.35,49.22,48.31,48.57,10836700,42.30
+2005-05-04,48.40,48.61,48.24,48.45,12170900,42.20
+2005-05-03,47.57,48.50,47.54,48.40,14666900,42.15
+2005-05-02,47.48,47.90,47.32,47.80,11673500,41.63
+2005-04-29,47.15,47.28,46.20,47.14,16996600,41.05
+2005-04-28,47.02,47.59,46.93,47.05,12062500,40.98
+2005-04-27,46.70,47.47,46.65,47.29,10899400,41.18
+2005-04-26,47.00,47.18,46.90,47.00,11741600,40.93
+2005-04-25,47.06,47.44,46.90,47.02,13741200,40.95
+2005-04-22,47.48,47.57,46.65,46.81,23246900,40.77
+2005-04-21,47.89,47.91,47.50,47.78,10436600,41.61
+2005-04-20,47.40,47.95,47.30,47.35,13978400,41.24
+2005-04-19,47.75,47.89,47.18,47.60,14637100,41.45
+2005-04-18,47.91,47.96,47.55,47.88,15085200,41.70
+2005-04-15,47.97,48.24,47.49,47.70,17211300,41.54
+2005-04-14,48.40,49.50,47.92,47.96,19744500,41.77
+2005-04-13,48.76,49.09,48.49,48.57,12498000,42.30
+2005-04-12,48.20,48.83,47.77,48.63,20094900,42.35
+2005-04-11,48.57,48.70,48.24,48.51,11774800,42.25
+2005-04-08,48.90,49.04,48.52,48.57,13173300,42.30
+2005-04-07,49.29,49.29,48.46,48.90,25792300,42.59
+2005-04-06,49.88,49.95,49.35,49.50,14464500,43.11
+2005-04-05,49.55,49.79,49.23,49.67,13083100,43.26
+2005-04-04,49.33,49.61,48.72,49.41,17573600,43.03
+2005-04-01,50.25,50.50,48.50,48.99,29161300,42.67
+2005-03-31,50.75,50.89,50.06,50.11,15975900,43.64
+2005-03-30,50.90,51.18,50.70,50.84,11150600,44.28
+2005-03-29,50.90,51.27,50.73,50.77,13902900,44.22
+2005-03-28,50.66,51.18,50.51,50.99,12244000,44.41
+2005-03-24,51.02,51.03,50.52,50.66,12503700,44.12
+2005-03-23,50.90,51.18,50.58,50.65,17582700,44.11
+2005-03-22,51.17,51.34,50.85,50.90,18045000,44.33
+2005-03-21,51.52,51.76,51.12,51.17,22030400,44.56
+2005-03-18,52.34,52.34,51.45,51.45,86798700,44.81
+2005-03-17,51.51,52.43,51.40,52.33,19034200,45.57
+2005-03-16,50.92,51.55,50.86,51.33,17478600,44.70
+2005-03-15,51.55,51.65,51.01,51.03,13994200,44.31
+2005-03-14,51.78,51.94,51.14,51.30,15325500,44.55
+2005-03-11,52.23,52.24,51.47,51.60,9248600,44.81
+2005-03-10,52.45,52.56,52.07,52.15,8096500,45.28
+2005-03-09,52.40,52.59,52.28,52.45,10108200,45.54
+2005-03-08,52.60,52.75,52.25,52.42,9411100,45.52
+2005-03-07,53.10,53.36,52.59,52.78,10268600,45.83
+2005-03-04,53.21,53.49,52.95,53.10,11556300,46.11
+2005-03-03,52.80,53.18,52.67,52.86,19475800,45.90
+2005-03-02,52.04,52.41,51.80,51.95,9118200,45.11
+2005-03-01,52.01,52.31,51.92,52.04,10462800,45.19
+2005-02-28,51.80,52.29,51.60,51.61,10864900,44.82
+2005-02-25,51.40,51.49,51.10,51.49,11468000,44.71
+2005-02-24,51.75,51.81,51.27,51.46,9931800,44.68
+2005-02-23,52.03,52.12,51.24,51.60,13645700,44.81
+2005-02-22,52.60,52.68,51.97,52.00,11491200,45.15
+2005-02-18,52.81,53.00,52.64,52.72,9764100,45.78
+2005-02-17,52.89,53.04,52.33,52.70,14965300,45.76
+2005-02-16,52.74,52.95,52.54,52.60,7572200,45.67
+2005-02-15,52.59,52.96,52.37,52.70,9483500,45.76
+2005-02-14,52.30,52.51,52.10,52.15,7799400,45.28
+2005-02-11,52.11,52.63,52.10,52.10,10429600,45.24
+2005-02-10,52.46,52.83,52.23,52.26,9131700,45.38
+2005-02-09,52.86,53.09,52.27,52.52,8400200,45.61
+2005-02-08,53.30,53.57,53.20,53.20,5760100,46.20
+2005-02-07,53.70,53.74,53.45,53.51,6241000,46.46
+2005-02-04,53.40,53.58,53.13,53.46,7447300,46.42
+2005-02-03,53.03,53.44,53.02,53.42,7761800,46.39
+2005-02-02,52.63,53.30,52.63,53.06,9210600,46.07
+2005-02-01,52.40,52.95,52.35,52.61,10191700,45.68
+2005-01-31,52.55,52.90,52.22,52.40,10231500,45.50
+2005-01-28,52.90,52.92,52.30,52.43,11121500,45.53
+2005-01-27,53.06,53.38,52.87,53.08,6634100,46.09
+2005-01-26,53.35,53.69,53.22,53.28,7178600,46.27
+2005-01-25,53.19,53.45,53.11,53.28,6419000,46.27
+2005-01-24,53.02,53.28,52.77,53.07,8577100,46.08
+2005-01-21,53.34,53.48,53.00,53.01,8581200,46.03
+2005-01-20,53.72,54.17,53.30,53.37,9002000,46.34
+2005-01-19,54.29,54.60,53.75,53.78,6947300,46.70
+2005-01-18,53.60,54.50,53.53,54.49,9895600,47.32
+2005-01-14,53.63,54.06,53.49,53.99,7486700,46.88
+2005-01-13,54.10,54.20,53.52,53.64,9589100,46.58
+2005-01-12,53.59,54.14,53.40,54.08,8336900,46.96
+2005-01-11,53.58,53.75,53.42,53.59,6663400,46.53
+2005-01-10,53.80,54.33,53.59,53.72,8654000,46.65
+2005-01-07,54.05,54.33,53.75,53.99,9660300,46.88
+2005-01-06,53.90,54.19,53.15,54.05,14028800,46.93
+2005-01-05,53.50,53.64,53.11,53.29,8241500,46.27
+2005-01-04,53.77,53.89,53.02,53.22,10596700,46.21
+2005-01-03,53.75,54.30,53.30,53.35,16078400,46.33
+2004-12-31,53.07,53.18,52.56,52.82,8406700,45.87
+2004-12-30,53.63,53.63,53.02,53.06,6585600,46.07
+2004-12-29,53.23,53.49,53.21,53.44,5782200,46.40
+2004-12-28,52.85,53.40,52.84,53.23,6617700,46.22
+2004-12-27,53.05,53.49,52.73,52.79,9692300,45.84
+2004-12-23,52.91,53.16,52.55,52.55,8369500,45.63
+2004-12-22,52.35,53.25,52.33,52.97,12506000,46.00
+2004-12-21,52.20,52.60,52.18,52.60,9294400,45.67
+2004-12-20,52.29,52.70,52.13,52.20,9477100,45.33
+2004-12-17,52.14,52.84,52.00,52.02,17717900,45.17
+2004-12-16,52.80,52.95,52.53,52.75,8849600,45.80
+2004-12-15,53.38,53.65,52.80,53.03,11717600,46.05
+2004-12-14,52.85,53.63,52.77,53.51,10210500,46.35
+2004-12-13,52.72,53.18,52.50,52.95,9796500,45.87
+2004-12-10,52.45,53.08,52.43,52.71,8439000,45.66
+2004-12-09,52.12,52.89,52.12,52.77,11553300,45.71
+2004-12-08,52.25,52.55,52.10,52.51,10574800,45.49
+2004-12-07,52.51,53.10,52.33,52.50,9549500,45.48
+2004-12-06,52.93,52.93,52.52,52.52,9072100,45.49
+2004-12-03,52.91,53.48,52.77,52.93,11286800,45.85
+2004-12-02,52.58,53.27,52.15,53.00,16154400,45.91
+2004-12-01,52.50,52.99,52.35,52.82,19990300,45.75
+2004-11-30,53.20,53.23,52.06,52.06,27650900,45.10
+2004-11-29,53.75,53.90,53.10,53.15,25158000,46.04
+2004-11-26,55.30,55.74,55.30,55.32,3555200,47.92
+2004-11-24,55.95,55.95,55.19,55.50,7191600,48.08
+2004-11-23,55.45,55.95,55.35,55.65,8970900,48.21
+2004-11-22,55.48,55.89,54.83,55.68,8941000,48.23
+2004-11-19,55.85,55.85,55.16,55.25,9847000,47.86
+2004-11-18,56.24,56.43,55.45,55.80,11294700,48.34
+2004-11-17,57.35,57.35,55.85,56.24,16166700,48.72
+2004-11-16,57.00,57.15,56.66,56.89,12232200,49.28
+2004-11-15,56.90,57.89,56.78,57.70,10319400,49.98
+2004-11-12,56.52,56.93,56.41,56.85,6491100,49.25
+2004-11-11,56.44,56.81,56.12,56.62,7085000,49.05
+2004-11-10,56.40,56.71,56.05,56.05,6305400,48.55
+2004-11-09,56.70,56.78,55.95,56.32,7971400,48.79
+2004-11-08,56.47,56.97,56.21,56.53,9228300,48.97
+2004-11-05,56.50,56.95,56.34,56.47,12389700,48.92
+2004-11-04,54.30,56.35,54.18,56.26,16588400,48.73
+2004-11-03,54.78,54.86,53.91,54.48,11109500,47.19
+2004-11-02,53.05,54.67,53.05,54.15,10796700,46.91
+2004-11-01,53.92,53.92,53.49,53.85,8974600,46.65
+2004-10-29,53.82,54.31,53.60,53.92,10006800,46.71
+2004-10-28,53.71,54.34,53.70,53.99,8409700,46.77
+2004-10-27,52.51,53.79,52.50,53.72,11725900,46.53
+2004-10-26,52.30,52.95,52.23,52.82,8918200,45.75
+2004-10-25,52.15,52.41,51.91,52.30,8345200,45.30
+2004-10-22,52.32,52.48,51.94,51.99,8629200,45.04
+2004-10-21,52.42,52.61,52.01,52.11,9691900,45.14
+2004-10-20,52.64,52.93,52.21,52.48,8675300,45.46
+2004-10-19,53.02,53.36,52.61,52.68,7683500,45.63
+2004-10-18,52.45,53.17,52.35,52.92,7844300,45.84
+2004-10-15,52.54,53.08,52.25,52.53,9929200,45.50
+2004-10-14,52.62,52.66,52.06,52.10,8650500,45.13
+2004-10-13,53.00,53.32,52.35,52.55,7995400,45.52
+2004-10-12,52.52,52.99,52.52,52.92,7524500,45.84
+2004-10-11,53.07,53.09,52.50,52.90,6490300,45.82
+2004-10-08,53.41,53.54,52.64,52.85,11804700,45.78
+2004-10-07,53.48,54.38,53.48,53.55,8037500,46.39
+2004-10-06,53.41,53.99,53.26,53.98,7806000,46.76
+2004-10-05,53.20,53.62,52.92,53.41,9727300,46.27
+2004-10-04,53.56,53.98,53.30,53.31,8775500,46.18
+2004-10-01,53.50,53.77,52.92,53.13,9168000,46.02
+2004-09-30,52.62,53.45,52.62,53.20,12383800,46.08
+2004-09-29,52.60,53.03,52.29,53.00,12199800,45.91
+2004-09-28,52.72,52.90,52.20,52.78,8469500,45.72
+2004-09-27,53.01,53.34,52.51,52.52,8999100,45.49
+2004-09-24,52.75,53.24,52.56,52.81,7935400,45.75
+2004-09-23,52.26,52.90,51.10,52.54,13508500,45.51
+2004-09-22,52.02,52.18,51.56,51.67,10760400,44.76
+2004-09-21,52.62,52.80,52.20,52.26,10187200,45.27
+2004-09-20,52.13,52.35,52.01,52.20,8381400,45.22
+2004-09-17,52.78,52.97,52.14,52.48,16822100,45.46
+2004-09-16,52.80,53.08,52.49,52.77,9734300,45.71
+2004-09-15,53.26,53.35,52.58,52.91,6902300,45.83
+2004-09-14,53.55,53.61,53.11,53.22,7134900,46.10
+2004-09-13,53.62,53.91,53.16,53.35,8686100,46.21
+2004-09-10,52.51,53.59,52.25,53.45,9178900,46.30
+2004-09-09,53.08,53.35,52.51,52.57,9019300,45.54
+2004-09-08,53.05,53.56,53.00,53.08,9098600,45.98
+2004-09-07,53.15,53.43,52.61,53.29,9391600,46.16
+2004-09-03,53.25,53.96,53.10,53.25,8373600,46.13
+2004-09-02,52.10,53.18,52.10,53.12,12037700,46.01
+2004-09-01,52.46,52.94,52.13,52.63,7435800,45.59
+2004-08-31,53.21,53.61,52.45,52.67,8659000,45.62
+2004-08-30,53.55,53.83,53.16,53.20,5506700,46.08
+2004-08-27,53.82,54.02,53.53,53.56,4586400,46.40
+2004-08-26,54.00,54.29,53.83,53.88,4747800,46.67
+2004-08-25,53.95,54.29,53.57,54.10,7307200,46.86
+2004-08-24,53.95,54.18,53.63,53.86,6676400,46.66
+2004-08-23,53.82,53.97,53.24,53.80,11165400,46.60
+2004-08-20,54.69,54.85,54.40,54.65,8795200,47.34
+2004-08-19,54.24,54.95,54.03,54.86,10535200,47.52
+2004-08-18,54.70,54.71,54.11,54.46,7682600,47.17
+2004-08-17,54.39,54.97,53.72,54.97,11527900,47.50
+2004-08-16,53.50,54.30,53.45,54.30,7758600,46.93
+2004-08-13,52.98,53.50,52.85,53.40,9930900,46.15
+2004-08-12,52.58,53.39,52.48,52.65,14352600,45.50
+2004-08-11,51.95,52.19,51.52,51.63,8614500,44.62
+2004-08-10,51.70,52.13,51.40,52.11,7136600,45.03
+2004-08-09,51.20,51.75,51.08,51.37,7222400,44.39
+2004-08-06,52.00,52.02,51.14,51.33,11393400,44.36
+2004-08-05,53.00,53.25,52.00,52.05,9762900,44.98
+2004-08-04,52.49,53.54,52.48,53.20,6906600,45.97
+2004-08-03,53.01,53.11,52.53,52.87,8858300,45.69
+2004-08-02,53.02,53.73,52.85,53.18,7131700,45.96
+2004-07-30,53.35,53.38,52.53,53.01,8957100,45.81
+2004-07-29,54.08,54.19,53.13,53.48,8777900,46.22
+2004-07-28,53.88,54.06,52.76,53.91,9942600,46.59
+2004-07-27,52.98,53.93,52.88,53.90,9634900,46.58
+2004-07-26,53.10,53.14,52.17,52.65,7829800,45.50
+2004-07-23,52.90,53.89,52.87,53.16,9120100,45.94
+2004-07-22,52.75,53.15,52.16,52.91,10228300,45.72
+2004-07-21,53.36,53.90,53.11,53.12,10407300,45.91
+2004-07-20,52.50,53.41,52.50,53.25,8733300,46.02
+2004-07-19,52.66,53.30,52.66,52.86,9624500,45.68
+2004-07-16,52.75,52.95,52.25,52.65,11396400,45.50
+2004-07-15,52.83,52.94,52.21,52.33,6787900,45.22
+2004-07-14,52.63,53.30,52.36,52.58,9203000,45.44
+2004-07-13,52.23,53.10,52.23,53.01,10684700,45.81
+2004-07-12,51.72,52.32,51.50,52.21,8376800,45.12
+2004-07-09,52.20,52.63,51.71,51.76,9179200,44.73
+2004-07-08,51.90,52.52,51.81,52.18,11839200,45.09
+2004-07-07,52.15,52.76,52.15,52.32,9751600,45.21
+2004-07-06,51.80,52.42,51.58,52.08,10446500,45.01
+2004-07-02,52.00,52.45,51.51,51.93,12181600,44.88
+2004-07-01,53.10,53.20,51.55,51.76,16904300,44.73
+2004-06-30,52.10,53.00,52.02,52.50,14127100,45.37
+2004-06-29,52.21,52.51,51.93,51.98,15237300,44.92
+2004-06-28,52.41,53.26,52.10,52.46,14806500,45.33
+2004-06-25,53.69,54.09,52.51,52.51,13404800,45.38
+2004-06-24,53.58,53.86,53.04,53.15,10148700,45.93
+2004-06-23,54.06,54.07,52.59,53.55,23284800,46.28
+2004-06-22,54.17,54.75,53.73,54.06,14241700,46.72
+2004-06-21,55.20,55.87,54.87,54.93,8005500,47.47
+2004-06-18,55.82,56.11,55.45,55.62,12935800,48.07
+2004-06-17,56.00,56.29,55.68,55.85,5242800,48.26
+2004-06-16,56.70,56.71,56.03,56.12,6859500,48.50
+2004-06-15,56.65,57.00,56.54,56.71,8709200,49.01
+2004-06-14,56.70,56.85,56.07,56.38,6351900,48.72
+2004-06-10,57.43,57.61,56.65,57.20,6281500,49.43
+2004-06-09,57.50,57.75,56.99,57.03,5774100,49.28
+2004-06-08,57.25,57.83,57.12,57.68,6971400,49.85
+2004-06-07,56.71,57.55,56.58,57.50,7013800,49.69
+2004-06-04,57.05,57.35,56.38,56.59,7156600,48.90
+2004-06-03,56.05,57.47,56.05,56.60,9752800,48.91
+2004-06-02,55.44,56.69,55.19,56.35,10183500,48.70
+2004-06-01,55.45,55.70,54.90,55.44,7995200,47.91
+2004-05-28,55.97,56.05,55.70,55.73,6163100,48.16
+2004-05-27,55.50,56.39,55.50,55.97,9867400,48.37
+2004-05-26,55.20,55.48,54.90,55.28,6675900,47.77
+2004-05-25,54.84,55.58,54.51,55.49,8567400,47.95
+2004-05-24,55.27,55.68,54.44,54.99,9549500,47.52
+2004-05-21,55.00,55.70,54.84,55.09,8585500,47.61
+2004-05-20,54.78,55.04,54.05,54.84,7449000,47.39
+2004-05-19,55.62,56.08,54.75,54.78,10540100,47.34
+2004-05-18,55.05,55.64,55.01,55.21,8850600,47.60
+2004-05-17,54.65,55.25,54.14,54.70,8432000,47.16
+2004-05-14,55.30,55.70,54.66,55.06,8573600,47.47
+2004-05-13,55.06,55.62,53.80,55.25,13221100,47.63
+2004-05-12,54.10,55.09,53.45,55.06,12302900,47.47
+2004-05-11,55.22,55.68,54.22,54.53,9647900,47.01
+2004-05-10,53.50,55.35,53.50,55.22,14234900,47.61
+2004-05-07,54.44,55.09,53.60,53.90,13930100,46.47
+2004-05-06,55.80,55.80,54.42,54.58,16024600,47.06
+2004-05-05,55.90,56.35,55.84,55.86,8765400,48.16
+2004-05-04,56.60,56.76,55.55,56.00,12762100,48.28
+2004-05-03,57.00,57.52,56.08,56.54,11194000,48.75
+2004-04-30,57.77,58.05,56.87,57.00,8538400,49.14
+2004-04-29,58.08,58.35,56.99,57.57,8689700,49.63
+2004-04-28,58.21,58.72,57.88,57.98,8523400,49.99
+2004-04-27,58.15,59.08,58.15,58.60,8613100,50.52
+2004-04-26,58.77,59.14,57.96,58.14,7017100,50.13
+2004-04-23,58.23,59.12,58.07,58.97,6396600,50.84
+2004-04-22,58.25,58.70,57.72,58.60,10065100,50.52
+2004-04-21,57.20,58.58,57.20,58.35,6540600,50.31
+2004-04-20,58.50,59.15,58.10,58.10,8164300,50.09
+2004-04-19,58.00,58.70,57.94,58.37,7265800,50.32
+2004-04-16,58.20,58.70,57.73,58.44,8850200,50.38
+2004-04-15,57.43,58.10,57.11,57.79,8682600,49.82
+2004-04-14,56.48,57.49,56.39,57.42,10070200,49.50
+2004-04-13,57.40,57.60,56.33,56.47,13147900,48.69
+2004-04-12,56.80,57.43,56.80,57.34,7161800,49.44
+2004-04-08,57.99,58.10,56.15,56.69,14725900,48.88
+2004-04-07,58.70,58.79,57.95,57.98,10385200,49.99
+2004-04-06,58.50,59.07,58.40,59.02,6902200,50.88
+2004-04-05,58.56,59.28,58.14,58.64,8421400,50.56
+2004-04-02,59.00,60.14,58.30,58.60,10625100,50.52
+2004-04-01,58.75,59.69,58.10,58.35,14494400,50.31
+2004-03-31,59.83,60.07,59.50,59.69,8472000,51.46
+2004-03-30,59.90,60.24,59.81,60.00,6470300,51.73
+2004-03-29,59.65,60.45,59.63,60.13,8420400,51.84
+2004-03-26,59.70,59.96,59.30,59.41,6867600,51.22
+2004-03-25,59.25,59.97,59.16,59.82,11043800,51.57
+2004-03-24,58.29,59.42,58.17,58.58,9530300,50.50
+2004-03-23,58.16,58.80,57.93,58.21,9325000,50.19
+2004-03-22,58.30,58.50,57.55,58.10,9077200,50.09
+2004-03-19,58.85,59.10,58.47,58.60,8965300,50.52
+2004-03-18,58.15,59.19,57.96,58.94,9070400,50.81
+2004-03-17,57.97,59.13,57.97,58.35,7981000,50.31
+2004-03-16,58.20,58.38,57.27,57.97,7986000,49.87
+2004-03-15,58.05,58.79,57.67,57.90,10799900,49.81
+2004-03-12,57.99,58.52,57.90,58.48,9203700,50.31
+2004-03-11,58.31,58.83,57.60,57.90,14920600,49.81
+2004-03-10,59.95,60.26,58.69,58.76,13751700,50.55
+2004-03-09,60.20,60.85,60.06,60.28,9767300,51.85
+2004-03-08,60.05,60.98,60.02,60.46,8077800,52.01
+2004-03-05,60.80,60.81,60.20,60.24,9863800,51.82
+2004-03-04,60.81,61.31,60.11,61.05,11159600,52.52
+2004-03-03,59.55,60.59,59.47,60.36,10007800,51.92
+2004-03-02,60.40,60.41,59.48,59.55,10771900,51.23
+2004-03-01,59.67,60.52,59.55,60.45,10803900,52.00
+2004-02-27,59.40,60.08,59.25,59.56,12633900,51.23
+2004-02-26,59.52,59.73,59.13,59.40,10462900,51.10
+2004-02-25,59.75,60.00,59.44,59.88,12299400,51.51
+2004-02-24,59.95,60.00,59.45,59.95,13778300,51.57
+2004-02-23,59.44,60.15,59.22,60.05,20399700,51.66
+2004-02-20,58.70,59.55,58.61,59.43,16842000,51.12
+2004-02-19,58.20,58.95,57.70,58.38,20616400,50.22
+2004-02-18,57.60,57.65,56.69,57.20,7989400,49.20
+2004-02-17,57.38,57.84,56.48,57.52,7694700,49.48
+2004-02-13,57.33,57.33,56.19,56.32,7133200,48.45
+2004-02-12,56.77,57.45,56.75,56.98,7976000,49.01
+2004-02-11,57.70,58.30,56.91,57.07,10602500,49.09
+2004-02-10,57.15,57.60,56.82,57.53,9199800,49.49
+2004-02-09,57.05,57.54,57.04,57.32,8420600,49.31
+2004-02-06,56.50,57.59,56.21,57.58,15102100,49.53
+2004-02-05,55.84,56.54,55.77,56.25,12572400,48.39
+2004-02-04,54.95,55.95,54.92,55.39,11641500,47.65
+2004-02-03,54.69,55.15,54.50,55.01,8271100,47.32
+2004-02-02,54.20,54.98,54.15,54.69,11783300,47.05
+2004-01-30,54.25,54.70,53.84,53.85,7812000,46.32
+2004-01-29,53.38,54.50,53.23,54.48,10501300,46.86
+2004-01-28,54.44,54.59,53.13,53.27,10027500,45.82
+2004-01-27,54.50,54.95,54.36,54.43,9527000,46.82
+2004-01-26,54.22,54.68,53.77,54.61,9147300,46.98
+2004-01-23,53.48,54.44,53.08,54.21,12559400,46.63
+2004-01-22,53.49,53.67,52.95,53.18,7656000,45.75
+2004-01-21,52.90,53.53,52.90,53.45,9061200,45.98
+2004-01-20,53.28,53.45,52.77,52.95,7981500,45.55
+2004-01-16,53.65,53.75,53.13,53.48,9719600,46.00
+2004-01-15,53.17,53.64,52.60,53.49,10128000,46.01
+2004-01-14,52.76,53.18,52.76,53.14,7812600,45.71
+2004-01-13,52.39,52.76,52.11,52.76,8477100,45.38
+2004-01-12,52.60,52.80,52.10,52.51,8949500,45.17
+2004-01-09,53.15,53.15,52.27,52.40,11081500,45.08
+2004-01-08,54.14,54.33,52.90,53.26,13433600,45.81
+2004-01-07,53.34,53.51,52.81,53.48,12228900,46.00
+2004-01-06,52.35,53.40,52.30,53.34,13314500,45.88
+2004-01-05,52.80,52.80,51.58,52.12,13451400,44.83
+2004-01-02,53.35,53.40,52.13,52.30,8793900,44.99
+2003-12-31,52.95,53.17,52.70,53.05,6764200,45.63
+2003-12-30,52.95,53.12,52.52,52.78,6140200,45.40
+2003-12-29,52.68,52.90,52.27,52.90,7835600,45.51
+2003-12-26,52.32,53.03,52.32,52.52,3119300,45.18
+2003-12-24,52.83,52.95,52.26,52.44,3627900,45.11
+2003-12-23,52.90,53.32,52.52,52.77,9912100,45.39
+2003-12-22,52.10,53.20,52.08,53.07,11428700,45.65
+2003-12-19,52.69,53.01,52.34,52.35,14488100,45.03
+2003-12-18,52.89,53.21,52.53,52.60,15363100,45.25
+2003-12-17,51.31,52.40,51.25,51.90,16365300,44.65
+2003-12-16,51.00,51.49,50.60,51.39,16733300,44.13
+2003-12-15,53.07,53.07,50.50,50.74,24709700,43.57
+2003-12-12,52.98,53.00,52.01,52.50,11523500,45.08
+2003-12-11,53.15,53.54,52.74,52.81,11684400,45.35
+2003-12-10,52.90,53.25,52.56,52.95,9713600,45.47
+2003-12-09,53.50,53.53,52.55,52.61,9983400,45.18
+2003-12-08,53.48,53.60,53.00,53.40,10426300,45.85
+2003-12-05,52.85,53.65,52.70,53.48,13538800,45.92
+2003-12-04,53.14,53.23,52.14,53.02,17592500,45.53
+2003-12-03,53.29,53.72,52.68,52.69,17702600,45.25
+2003-12-02,54.33,54.55,52.99,53.02,21667700,45.53
+2003-12-01,55.64,55.66,53.95,54.50,19745300,46.80
+2003-11-28,55.60,56.00,55.51,55.64,3167600,47.78
+2003-11-26,56.02,56.20,55.19,55.70,7017000,47.83
+2003-11-25,56.00,56.26,55.76,56.04,8085600,48.12
+2003-11-24,55.15,56.16,55.10,56.08,10144800,48.16
+2003-11-21,55.20,55.23,54.67,54.81,8607200,47.07
+2003-11-20,55.15,55.59,54.96,55.07,8741100,47.29
+2003-11-19,54.60,55.34,54.55,55.21,7160200,47.41
+2003-11-18,55.01,55.30,54.53,54.72,10099500,46.99
+2003-11-17,55.00,55.01,54.36,55.00,10353100,47.23
+2003-11-14,55.52,55.95,54.50,55.00,16168500,47.23
+2003-11-13,56.35,56.40,55.40,55.52,27996900,47.68
+2003-11-12,58.28,58.35,57.82,57.96,8613300,49.77
+2003-11-11,58.13,58.47,57.94,58.28,4936200,50.05
+2003-11-10,58.35,58.47,57.83,58.12,5579200,49.91
+2003-11-07,58.75,58.80,58.21,58.42,6617700,50.17
+2003-11-06,57.92,58.70,57.75,58.61,7996500,50.33
+2003-11-05,58.66,58.67,57.76,57.92,7967500,49.74
+2003-11-04,58.82,58.90,58.35,58.66,7646000,50.37
+2003-11-03,58.77,59.93,58.52,59.04,5486800,50.70
+2003-10-31,58.80,59.18,58.76,58.95,5913300,50.62
+2003-10-30,58.85,59.15,58.54,58.80,6114500,50.49
+2003-10-29,58.55,58.96,58.32,58.85,5386600,50.53
+2003-10-28,57.79,58.77,57.78,58.76,8032200,50.46
+2003-10-27,58.11,58.44,57.75,57.79,7014800,49.62
+2003-10-24,58.71,58.71,57.00,58.11,8478400,49.90
+2003-10-23,58.15,58.75,58.15,58.70,6418100,50.41
+2003-10-22,58.97,58.97,58.05,58.24,5510800,50.01
+2003-10-21,58.85,59.47,58.65,58.97,5272900,50.64
+2003-10-20,59.00,59.14,58.55,59.00,6845900,50.66
+2003-10-17,59.60,59.63,58.64,58.84,7193000,50.53
+2003-10-16,59.17,59.64,58.95,59.39,6838000,51.00
+2003-10-15,59.34,59.34,58.65,59.07,6727300,50.72
+2003-10-14,58.87,59.55,58.68,59.33,5283000,50.95
+2003-10-13,58.43,59.19,58.43,58.95,4566200,50.62
+2003-10-10,58.45,58.99,58.37,58.42,4819900,50.17
+2003-10-09,59.18,59.41,58.52,58.96,8126700,50.63
+2003-10-08,59.00,59.02,58.24,58.52,5576700,50.25
+2003-10-07,57.74,58.90,57.71,58.90,7145400,50.58
+2003-10-06,57.57,58.45,57.49,57.99,4122700,49.80
+2003-10-03,57.95,58.22,57.37,57.48,9632800,49.36
+2003-10-02,56.97,57.14,56.52,57.06,6188700,49.00
+2003-10-01,56.02,57.10,56.01,57.06,10932700,48.92
+2003-09-30,56.88,57.35,55.80,55.85,12824700,47.88
+2003-09-29,57.27,57.35,56.47,57.23,8669300,49.07
+2003-09-26,56.70,57.09,56.61,56.80,6575200,48.70
+2003-09-25,56.59,57.48,56.59,56.89,7543200,48.77
+2003-09-24,57.22,57.50,56.55,56.62,7978800,48.54
+2003-09-23,57.29,57.91,57.19,57.62,6602600,49.40
+2003-09-22,57.69,57.75,56.75,57.07,9250900,48.93
+2003-09-19,57.54,58.49,57.54,58.14,8365300,49.85
+2003-09-18,57.61,58.49,57.61,58.49,7511900,50.15
+2003-09-17,58.17,58.50,57.59,57.59,6701500,49.37
+2003-09-16,57.97,58.52,57.70,58.42,6259800,50.09
+2003-09-15,57.50,58.05,57.50,57.75,6077000,49.51
+2003-09-12,57.18,57.53,56.72,57.48,7970800,49.28
+2003-09-11,57.10,57.87,57.01,57.50,8395300,49.30
+2003-09-10,56.56,57.48,56.56,56.85,10847200,48.74
+2003-09-09,58.57,58.57,56.90,57.06,10107500,48.92
+2003-09-08,58.55,58.64,58.05,58.59,8558000,50.23
+2003-09-05,59.10,59.21,58.50,58.89,10593500,50.49
+2003-09-04,60.05,60.20,59.74,60.08,9906400,51.51
+2003-09-03,59.95,60.10,59.36,59.98,7628000,51.42
+2003-09-02,58.96,59.95,58.92,59.92,6733800,51.37
+2003-08-29,59.05,59.32,58.71,59.17,5177400,50.73
+2003-08-28,59.25,59.45,58.86,59.30,4802800,50.84
+2003-08-27,59.25,59.37,59.10,59.11,4992700,50.68
+2003-08-26,58.73,59.35,58.37,59.10,6746000,50.67
+2003-08-25,58.40,59.10,58.33,59.10,6045400,50.67
+2003-08-22,59.44,59.48,58.39,58.40,6936500,50.07
+2003-08-21,58.76,59.43,58.71,59.19,5906400,50.75
+2003-08-20,58.45,59.10,58.41,58.78,3941900,50.40
+2003-08-19,59.05,59.05,58.40,58.88,5327000,50.48
+2003-08-18,58.50,59.15,58.38,58.92,6811600,50.52
+2003-08-15,58.05,58.18,57.75,58.10,3235400,49.81
+2003-08-14,58.07,58.48,57.75,57.93,6681400,49.67
+2003-08-13,58.50,58.65,57.85,58.07,9404700,49.79
+2003-08-12,58.05,58.80,57.90,58.80,6869900,50.41
+2003-08-11,57.88,58.30,57.28,57.70,7043200,49.47
+2003-08-08,57.32,57.79,57.16,57.77,6622600,49.53
+2003-08-07,56.48,57.50,56.28,57.00,13387900,48.87
+2003-08-06,55.01,56.24,55.01,55.74,6342800,47.79
+2003-08-05,55.40,55.95,55.24,55.30,7424700,47.41
+2003-08-04,54.78,56.10,54.78,55.83,6595600,47.87
+2003-08-01,55.72,56.00,55.20,55.27,6373400,47.39
+2003-07-31,56.25,57.25,55.91,55.91,8921300,47.93
+2003-07-30,55.75,56.02,55.37,55.90,5359900,47.93
+2003-07-29,56.16,56.28,55.25,55.49,7553600,47.57
+2003-07-28,56.19,56.46,55.50,56.16,6179900,48.15
+2003-07-25,55.52,56.29,55.00,56.19,6218100,48.17
+2003-07-24,57.00,57.00,55.60,55.63,7419000,47.69
+2003-07-23,56.92,56.98,55.97,56.50,5202600,48.44
+2003-07-22,56.05,57.12,56.03,56.90,6536900,48.78
+2003-07-21,56.85,56.96,55.73,55.96,6151900,47.98
+2003-07-18,56.40,57.07,55.96,57.00,6635200,48.87
+2003-07-17,56.60,57.08,55.71,55.80,6294300,47.84
+2003-07-16,57.23,57.50,56.34,56.65,6482300,48.57
+2003-07-15,57.08,57.70,56.94,57.32,7759800,49.14
+2003-07-14,57.30,57.70,55.88,56.65,9021600,48.57
+2003-07-11,55.75,57.02,55.47,56.53,7126600,48.47
+2003-07-10,55.23,55.99,54.72,55.63,7519400,47.69
+2003-07-09,56.70,56.70,55.66,55.76,7307300,47.81
+2003-07-08,56.50,56.77,56.25,56.70,7175300,48.61
+2003-07-07,55.60,56.66,55.54,56.55,10770300,48.48
+2003-07-03,55.50,56.15,54.95,54.96,4868900,47.12
+2003-07-02,54.76,55.75,54.76,55.73,10044600,47.78
+2003-07-01,53.50,54.49,53.00,54.35,7440500,46.60
+2003-06-30,54.00,54.57,53.67,53.67,7895300,46.01
+2003-06-27,54.50,54.77,53.51,53.80,5706800,46.13
+2003-06-26,53.80,54.40,53.80,54.39,5681600,46.63
+2003-06-25,54.75,55.36,54.09,54.18,8544300,46.45
+2003-06-24,54.00,54.98,53.95,54.60,7409200,46.81
+2003-06-23,54.05,54.20,52.67,53.74,6252300,46.07
+2003-06-20,54.75,54.81,53.80,54.26,12928500,46.52
+2003-06-19,55.25,55.34,54.32,54.49,6175100,46.72
+2003-06-18,54.85,55.24,54.62,55.24,5705600,47.36
+2003-06-17,54.39,55.38,54.39,55.06,6721200,47.13
+2003-06-16,54.47,55.25,54.20,55.25,8703700,47.29
+2003-06-13,55.01,55.19,53.96,54.08,8265500,46.29
+2003-06-12,55.58,55.59,54.46,55.03,7138300,47.10
+2003-06-11,54.76,55.39,53.49,55.39,9185300,47.41
+2003-06-10,54.40,54.90,54.30,54.76,8273500,46.87
+2003-06-09,53.95,54.26,53.60,53.79,5980000,46.04
+2003-06-06,54.96,55.31,53.62,53.62,9471700,45.90
+2003-06-05,53.10,55.26,53.10,54.62,10604400,46.75
+2003-06-04,52.97,53.99,52.97,53.86,9043700,46.10
+2003-06-03,52.67,52.85,52.12,52.85,7396300,45.24
+2003-06-02,52.96,53.44,52.40,52.46,9538600,44.90
+2003-05-30,52.71,53.52,52.57,52.61,11122700,45.03
+2003-05-29,53.35,53.94,52.56,52.81,8332800,45.20
+2003-05-28,52.60,53.80,52.60,53.35,10737300,45.66
+2003-05-27,52.00,52.60,51.63,52.50,15886800,44.94
+2003-05-23,52.75,52.75,52.00,52.00,7154000,44.51
+2003-05-22,52.65,53.24,52.58,52.90,7459200,45.28
+2003-05-21,52.80,53.20,52.57,52.59,6937700,45.01
+2003-05-20,52.48,53.25,52.48,52.81,9557300,45.20
+2003-05-19,52.64,53.50,52.21,52.47,8629200,44.91
+2003-05-16,53.10,54.05,52.92,52.92,10481600,45.30
+2003-05-15,53.85,54.39,53.43,53.76,11579800,46.02
+2003-05-14,55.88,55.98,53.90,53.90,12075300,46.14
+2003-05-13,55.76,56.32,55.48,55.49,9215700,47.50
+2003-05-12,55.71,56.95,55.43,56.70,7552500,48.53
+2003-05-09,55.45,55.81,54.45,55.80,6498600,47.76
+2003-05-08,54.63,55.45,54.63,55.01,9161400,47.09
+2003-05-07,55.91,55.96,54.98,55.08,8209100,47.15
+2003-05-06,55.58,56.24,55.55,55.91,7562200,47.86
+2003-05-05,56.15,56.15,55.50,55.58,7315700,47.57
+2003-05-02,55.15,56.41,55.14,56.15,7184600,48.06
+2003-05-01,56.32,56.32,55.13,55.94,8090500,47.88
+2003-04-30,57.51,57.51,55.89,56.32,12546800,48.21
+2003-04-29,56.09,57.02,56.04,56.58,8434500,48.43
+2003-04-28,55.00,56.41,54.50,56.09,9186800,48.01
+2003-04-25,55.11,55.48,54.26,55.00,7411300,47.08
+2003-04-24,55.98,55.98,54.78,55.11,6492900,47.17
+2003-04-23,55.40,55.98,55.40,55.98,6521300,47.92
+2003-04-22,54.48,56.00,54.40,55.99,8804800,47.92
+2003-04-21,55.42,55.45,54.77,54.98,6671600,47.06
+2003-04-17,54.54,55.50,54.37,55.41,7225800,47.43
+2003-04-16,55.29,55.49,54.48,54.54,7462100,46.68
+2003-04-15,54.30,55.48,54.07,55.29,8849200,47.33
+2003-04-14,52.98,54.20,52.61,52.65,7625500,45.07
+2003-04-11,54.10,54.45,52.97,52.98,10802600,45.35
+2003-04-10,53.54,54.58,53.23,54.58,8751900,46.72
+2003-04-09,54.55,55.06,53.51,53.70,7519100,45.96
+2003-04-08,54.40,54.85,54.19,54.56,6622900,46.70
+2003-04-07,55.71,55.71,54.28,54.32,8551000,46.50
+2003-04-04,53.80,54.71,53.80,54.60,6139400,46.73
+2003-04-03,53.80,54.57,53.80,54.05,7014500,46.26
+2003-04-02,53.03,54.37,52.80,54.07,8333000,46.28
+2003-04-01,52.10,52.60,51.52,52.42,8706200,44.87
+2003-03-31,51.67,52.96,51.67,52.03,8518000,44.54
+2003-03-28,53.03,53.52,52.68,53.13,6132000,45.48
+2003-03-27,53.00,53.90,52.87,53.54,6972600,45.83
+2003-03-26,53.31,53.97,53.17,53.33,6638100,45.65
+2003-03-25,52.62,53.75,52.57,53.47,7462100,45.77
+2003-03-24,54.36,54.36,52.52,52.52,8444700,44.95
+2003-03-21,53.32,54.86,52.90,54.67,12771200,46.79
+2003-03-20,52.72,53.34,52.20,53.11,7912700,45.46
+2003-03-19,52.56,53.09,52.03,53.05,8942800,45.41
+2003-03-18,51.71,52.42,51.49,52.25,10765100,44.65
+2003-03-17,49.50,51.98,49.36,51.97,12380400,44.41
+2003-03-14,49.50,50.21,49.04,49.36,8820000,42.18
+2003-03-13,48.50,49.57,48.21,49.55,10811900,42.34
+2003-03-12,46.81,47.50,46.50,47.50,8465800,40.59
+2003-03-11,47.40,47.91,46.80,46.80,6988800,39.99
+2003-03-10,47.79,48.24,47.05,47.13,6350800,40.27
+2003-03-07,46.90,48.20,46.60,48.12,9182800,41.12
+2003-03-06,47.45,48.52,47.10,47.40,9160400,40.50
+2003-03-05,46.91,47.88,46.80,47.88,7945100,40.91
+2003-03-04,48.00,48.00,46.90,46.90,6468100,40.07
+2003-03-03,48.60,48.68,47.77,47.79,6663400,40.84
+2003-02-28,48.30,48.75,47.72,48.06,7850500,41.07
+2003-02-27,48.05,48.50,47.65,48.16,7377800,41.15
+2003-02-26,48.43,48.56,47.80,47.83,6941600,40.87
+2003-02-25,47.28,48.51,46.76,48.43,10072500,41.38
+2003-02-24,48.70,48.94,47.64,47.64,6894800,40.71
+2003-02-21,48.45,49.13,47.90,48.90,7836800,41.78
+2003-02-20,48.77,48.88,47.97,48.08,6124100,41.08
+2003-02-19,49.07,49.32,48.31,48.77,5523200,41.67
+2003-02-18,49.65,49.79,48.77,49.08,9132900,41.94
+2003-02-14,47.64,49.16,47.32,49.15,8735900,42.00
+2003-02-13,47.65,47.95,47.16,47.64,8022300,40.71
+2003-02-12,47.42,48.11,47.34,47.85,7739000,40.89
+2003-02-11,47.15,47.62,47.02,47.25,7643300,40.37
+2003-02-10,46.80,47.10,46.25,47.02,7758300,40.18
+2003-02-07,47.50,47.60,46.75,46.79,8193100,39.98
+2003-02-06,48.50,48.50,46.44,46.79,8363600,39.98
+2003-02-05,47.60,47.77,46.65,46.74,7409600,39.94
+2003-02-04,48.08,49.21,47.00,47.15,8018400,40.29
+2003-02-03,47.77,48.49,47.71,48.07,7407600,41.07
+2003-01-31,47.20,48.45,47.15,47.80,8744500,40.84
+2003-01-30,48.11,49.09,47.50,47.57,8250400,40.65
+2003-01-29,48.18,48.53,47.34,48.10,8967300,41.10
+2003-01-28,47.10,48.30,47.10,48.18,9656900,41.17
+2003-01-27,47.05,48.31,46.92,47.10,11255800,40.25
+2003-01-24,48.40,48.69,47.19,47.30,8425500,40.42
+2003-01-23,48.07,48.76,47.34,48.57,10896500,41.50
+2003-01-22,49.02,49.59,47.75,48.07,11097600,41.07
+2003-01-21,50.07,50.29,48.98,49.01,7827400,41.88
+2003-01-17,50.30,50.43,49.70,49.97,8661200,42.70
+2003-01-16,51.10,51.23,49.98,50.30,8086900,42.98
+2003-01-15,51.45,51.68,50.53,50.59,6503500,43.23
+2003-01-14,51.00,51.54,50.70,51.41,6759600,43.93
+2003-01-13,51.62,52.18,51.00,51.28,6920800,43.82
+2003-01-10,51.92,52.00,51.21,51.62,7426600,44.11
+2003-01-09,50.75,52.00,50.75,51.92,9884800,44.36
+2003-01-08,50.40,51.36,49.86,49.99,7796900,42.72
+2003-01-07,50.32,50.76,50.10,50.46,6669000,43.12
+2003-01-06,50.20,50.55,49.67,50.19,7438400,42.89
+2003-01-03,51.61,51.61,49.85,50.00,8389300,42.72
+2003-01-02,50.65,51.61,50.52,51.60,7545500,44.09
+2002-12-31,50.60,50.62,49.75,50.51,7826300,43.16
+2002-12-30,49.16,50.75,49.15,50.64,7886000,43.27
+2002-12-27,49.53,49.98,48.95,49.16,5689600,42.01
+2002-12-26,49.25,50.65,49.25,49.76,7309300,42.52
+2002-12-24,49.30,49.87,49.24,49.70,4215600,42.47
+2002-12-23,50.53,50.54,49.40,49.59,8539400,42.37
+2002-12-20,50.17,51.25,50.17,50.79,13003400,43.40
+2002-12-19,50.13,51.20,50.00,50.16,7750800,42.86
+2002-12-18,50.95,50.95,49.95,50.38,7738600,43.05
+2002-12-17,51.85,51.86,50.85,50.94,7243200,43.46
+2002-12-16,50.55,52.07,50.36,51.94,9138400,44.32
+2002-12-13,51.38,51.38,50.36,50.54,10007300,43.12
+2002-12-12,52.25,52.42,51.26,51.38,8668300,43.84
+2002-12-11,51.80,52.49,51.63,52.00,5828200,44.37
+2002-12-10,51.86,52.59,51.55,52.49,6413000,44.79
+2002-12-09,53.04,53.04,51.81,51.85,8087800,44.24
+2002-12-06,52.75,53.49,52.03,53.04,8940400,45.25
+2002-12-05,54.44,54.44,53.02,53.02,8258000,45.24
+2002-12-04,53.90,55.13,53.41,54.44,8449800,46.45
+2002-12-03,54.38,54.38,53.55,53.93,7852000,46.01
+2002-12-02,55.96,56.74,54.25,54.38,13776600,46.40
+2002-11-29,54.74,55.16,53.83,53.90,4420200,45.99
+2002-11-27,53.25,55.01,53.25,54.84,8288000,46.79
+2002-11-26,53.40,53.90,53.07,53.24,7896900,45.43
+2002-11-25,53.45,54.10,53.02,53.82,9359900,45.92
+2002-11-22,53.96,54.79,53.52,53.76,8124400,45.87
+2002-11-21,54.40,54.80,53.81,53.95,8441400,46.03
+2002-11-20,53.05,54.50,53.00,54.40,7463400,46.42
+2002-11-19,53.69,53.69,52.57,52.92,10348300,45.15
+2002-11-18,55.25,55.50,53.53,53.68,9040200,45.80
+2002-11-15,55.57,56.20,55.00,55.49,11539300,47.35
+2002-11-14,55.05,55.60,54.54,55.57,10737900,47.41
+2002-11-13,53.86,54.98,53.25,54.98,11655000,46.91
+2002-11-12,53.60,54.75,53.33,53.85,9371300,45.95
+2002-11-11,54.04,54.04,53.00,53.00,5925200,45.22
+2002-11-08,54.00,54.80,53.52,54.03,7453000,46.10
+2002-11-07,54.35,54.89,53.55,54.00,7455600,46.07
+2002-11-06,54.42,54.80,53.50,54.34,8477500,46.36
+2002-11-05,53.46,54.60,53.25,54.42,7564600,46.43
+2002-11-04,54.56,54.77,53.20,53.45,10382900,45.60
+2002-11-01,53.59,54.79,52.68,54.55,8762800,46.54
+2002-10-31,53.55,54.41,52.65,53.55,11507000,45.69
+2002-10-30,55.09,55.10,53.58,53.80,16972100,45.90
+2002-10-29,55.00,57.00,54.68,56.47,10419800,48.18
+2002-10-28,57.43,57.49,55.68,56.07,7867600,47.84
+2002-10-25,56.48,57.49,56.16,57.33,7125200,48.92
+2002-10-24,57.24,58.02,56.18,56.47,9814300,48.18
+2002-10-23,56.10,57.32,55.92,57.23,10213800,48.83
+2002-10-22,56.41,56.41,54.80,56.10,10305500,47.87
+2002-10-21,56.29,56.73,55.18,56.40,9546000,48.12
+2002-10-18,55.00,56.50,54.80,56.28,11334200,48.02
+2002-10-17,57.45,57.50,55.00,55.33,14925800,47.21
+2002-10-16,56.29,56.80,55.85,56.76,12927800,48.43
+2002-10-15,55.44,56.29,55.13,56.29,13852700,48.03
+2002-10-14,53.83,55.00,53.57,54.15,10187600,46.20
+2002-10-11,51.65,53.98,51.65,53.83,11479700,45.93
+2002-10-10,50.75,52.19,49.00,51.64,16921600,44.06
+2002-10-09,52.61,52.61,50.70,50.74,13308400,43.29
+2002-10-08,50.95,53.45,50.76,52.60,16556200,44.88
+2002-10-07,51.20,52.54,50.00,50.35,14430800,42.96
+2002-10-04,51.11,52.28,49.75,51.75,14745100,44.15
+2002-10-03,51.33,52.14,50.20,51.10,11297300,43.60
+2002-10-02,51.71,52.51,50.68,51.32,11489800,43.79
+2002-10-01,49.24,51.78,48.55,51.71,14143700,44.12
+2002-09-30,51.25,51.25,48.10,49.24,17002700,42.01
+2002-09-27,53.25,53.70,51.22,51.24,11146500,43.72
+2002-09-26,52.50,53.72,52.08,53.71,8175900,45.83
+2002-09-25,52.30,52.61,51.14,52.04,9919800,44.40
+2002-09-24,51.90,52.40,50.87,51.49,11366700,43.93
+2002-09-23,53.70,53.71,52.07,52.60,10312600,44.88
+2002-09-20,53.71,54.90,53.56,54.70,17149400,46.67
+2002-09-19,54.39,54.91,53.55,53.70,7162900,45.82
+2002-09-18,53.65,55.13,53.62,54.38,8193800,46.40
+2002-09-17,55.90,55.92,54.25,54.26,8168200,46.23
+2002-09-16,54.50,55.25,54.00,54.75,5999800,46.65
+2002-09-13,53.12,54.97,52.65,54.40,8355200,46.35
+2002-09-12,54.20,54.21,52.97,53.12,6608400,45.26
+2002-09-11,55.40,57.00,53.81,54.20,7359200,46.18
+2002-09-10,53.65,54.81,53.28,54.78,8848000,46.67
+2002-09-09,52.65,53.70,52.25,53.28,6632600,45.40
+2002-09-06,51.60,53.05,51.60,52.78,7414300,44.97
+2002-09-05,51.00,51.39,50.02,50.94,11572700,43.40
+2002-09-04,51.87,52.72,51.00,52.34,8623000,44.60
+2002-09-03,52.85,53.15,51.49,51.87,9274400,44.20
+2002-08-30,53.20,54.00,53.00,53.48,6593400,45.57
+2002-08-29,52.66,53.70,52.52,53.20,8449000,45.33
+2002-08-28,52.80,53.52,52.76,53.40,7558000,45.50
+2002-08-27,53.40,53.40,52.05,53.12,8518500,45.26
+2002-08-26,53.10,53.64,52.11,53.40,8040400,45.50
+2002-08-23,53.70,53.90,52.87,53.19,6591800,45.32
+2002-08-22,54.00,54.42,53.35,54.25,7542200,46.22
+2002-08-21,54.00,54.30,52.75,54.09,8920700,46.09
+2002-08-20,54.10,54.55,53.10,53.78,8399700,45.82
+2002-08-19,53.00,54.79,52.72,54.69,11050000,46.60
+2002-08-16,54.25,54.76,53.61,53.79,9243000,45.83
+2002-08-15,53.05,54.79,53.01,54.71,13956200,46.62
+2002-08-14,49.35,52.90,49.15,52.62,14957100,44.83
+2002-08-13,48.41,50.65,47.45,48.71,14450100,41.50
+2002-08-12,48.20,48.93,47.65,48.41,7239900,41.25
+2002-08-09,48.65,49.58,48.13,49.20,9991900,41.92
+2002-08-08,48.55,49.35,46.50,49.19,13516600,41.91
+2002-08-07,48.50,48.50,46.90,48.38,9682900,41.22
+2002-08-06,47.90,48.50,46.40,47.28,10310300,40.28
+2002-08-05,46.10,46.92,45.55,45.60,8422000,38.85
+2002-08-02,47.20,47.40,45.19,46.10,9885400,39.28
+2002-08-01,49.00,49.17,46.82,47.40,12829500,40.39
+2002-07-31,49.30,49.30,47.35,49.18,12722700,41.90
+2002-07-30,49.02,49.70,48.50,49.12,10102200,41.85
+2002-07-29,48.19,49.65,47.60,49.53,10985500,42.20
+2002-07-26,47.00,48.25,46.00,48.18,9082900,41.05
+2002-07-25,47.70,48.07,45.00,47.00,14451900,40.05
+2002-07-24,44.30,48.12,43.72,47.94,18988100,40.85
+2002-07-23,45.00,46.90,44.75,45.10,15287400,38.43
+2002-07-22,46.25,47.21,43.99,44.60,16834200,38.00
+2002-07-19,47.20,47.70,45.61,46.50,13179300,39.62
+2002-07-18,48.40,49.54,47.40,47.41,12019700,40.40
+2002-07-17,51.00,51.49,47.50,48.25,18751100,41.11
+2002-07-16,52.25,52.57,49.88,49.88,14497700,42.50
+2002-07-15,52.40,53.48,50.10,53.44,12703700,45.53
+2002-07-12,53.93,54.10,52.59,52.85,8919300,45.03
+2002-07-11,53.77,54.99,53.00,54.18,12871600,46.16
+2002-07-10,54.75,55.60,53.55,53.76,8964200,45.81
+2002-07-09,55.66,56.07,54.48,54.65,8035500,46.56
+2002-07-08,56.15,56.70,55.18,55.60,7639800,47.37
+2002-07-05,55.45,56.01,55.23,56.00,3217700,47.71
+2002-07-03,53.30,55.10,53.30,55.04,7243200,46.90
+2002-07-02,54.41,54.93,53.30,53.42,10192500,45.52
+2002-07-01,55.30,55.83,54.40,54.40,10183200,46.35
+2002-06-28,57.00,57.78,55.01,55.01,15398900,46.87
+2002-06-27,55.80,57.70,55.05,57.70,8552400,49.16
+2002-06-26,54.30,56.50,53.75,55.62,10912100,47.39
+2002-06-25,56.00,57.22,55.02,55.10,8646500,46.95
+2002-06-24,55.05,56.35,54.23,55.75,10988900,47.50
+2002-06-21,55.50,56.50,54.90,54.98,15090200,46.85
+2002-06-20,57.35,57.90,56.20,56.50,7163900,48.14
+2002-06-19,58.00,58.75,56.98,57.41,7595400,48.92
+2002-06-18,58.31,58.88,57.91,58.55,6997100,49.82
+2002-06-17,57.10,58.44,56.70,58.31,8631800,49.62
+2002-06-14,56.45,57.03,55.25,56.95,10511400,48.46
+2002-06-13,57.75,57.76,56.27,56.50,9523000,48.08
+2002-06-12,56.55,58.30,56.24,58.30,10561800,49.61
+2002-06-11,56.85,57.63,56.38,56.45,11423700,48.04
+2002-06-10,55.10,56.58,55.06,56.40,8559100,47.99
+2002-06-07,53.85,54.72,53.76,54.43,7928900,46.32
+2002-06-06,54.97,54.98,54.00,54.10,7554600,46.04
+2002-06-05,54.95,55.77,54.52,54.96,10080900,46.77
+2002-06-04,53.00,54.00,52.00,54.00,13781900,45.95
+2002-06-03,54.18,54.67,52.95,53.15,8180000,45.23
+2002-05-31,54.90,55.58,54.00,54.10,11707200,46.04
+2002-05-30,54.10,54.85,53.75,53.99,8196300,45.94
+2002-05-29,54.90,55.66,54.53,54.53,5427400,46.40
+2002-05-28,55.40,55.63,53.93,54.79,6920300,46.62
+2002-05-24,56.56,56.94,55.51,55.52,5011100,47.24
+2002-05-23,56.50,56.76,55.79,56.31,5915900,47.92
+2002-05-22,56.70,56.80,55.70,56.80,6026900,48.33
+2002-05-21,57.90,58.12,56.60,56.60,6376800,48.16
+2002-05-20,58.75,58.82,57.70,57.80,5031900,49.18
+2002-05-17,58.35,59.30,57.96,58.33,7547100,49.64
+2002-05-16,57.65,58.69,57.44,58.35,8016000,49.65
+2002-05-15,57.64,58.19,56.64,56.77,10467000,48.31
+2002-05-14,57.50,58.25,57.05,57.39,12505700,48.84
+2002-05-13,53.84,55.28,53.84,55.04,6421700,46.84
+2002-05-10,55.24,55.26,53.61,53.66,7436000,45.66
+2002-05-09,55.65,55.75,53.72,54.99,11840200,46.79
+2002-05-08,56.25,56.49,55.68,56.39,8317600,47.98
+2002-05-07,54.62,55.50,54.00,55.01,8965100,46.81
+2002-05-06,55.61,56.13,53.95,53.99,7980500,45.94
+2002-05-03,56.45,56.48,55.08,55.25,7821600,47.01
+2002-05-02,56.75,57.25,56.18,56.65,7659000,48.21
+2002-05-01,55.60,56.80,54.82,56.80,8589100,48.33
+2002-04-30,56.10,56.59,55.46,55.86,10411000,47.53
+2002-04-29,55.90,57.40,55.80,56.20,10053400,47.82
+2002-04-26,57.25,57.30,55.78,55.80,10036100,47.48
+2002-04-25,56.80,57.11,56.23,57.00,7330800,48.50
+2002-04-24,57.90,58.64,57.32,57.45,6527500,48.89
+2002-04-23,57.85,58.44,57.62,58.05,6917900,49.40
+2002-04-22,58.93,59.10,57.00,57.55,6438900,48.97
+2002-04-19,58.80,59.10,58.14,58.93,5848200,50.15
+2002-04-18,58.55,59.42,56.74,58.15,11727300,49.48
+2002-04-17,60.55,60.55,58.65,59.29,9141200,50.45
+2002-04-16,60.20,60.71,59.60,60.00,7013800,51.06
+2002-04-15,61.05,61.27,59.52,59.93,5770000,51.00
+2002-04-12,60.70,61.85,60.29,61.23,6488900,52.10
+2002-04-11,60.65,61.81,60.01,60.17,8567000,51.20
+2002-04-10,60.25,60.70,59.87,60.57,7116000,51.54
+2002-04-09,60.10,60.45,59.90,60.10,6229800,51.14
+2002-04-08,59.00,59.95,58.52,59.78,6139300,50.87
+2002-04-05,59.23,59.75,58.78,59.14,5321600,50.33
+2002-04-04,58.80,59.60,58.72,59.28,6853300,50.44
+2002-04-03,59.40,59.80,57.75,58.60,8932800,49.87
+2002-04-02,59.50,59.51,58.75,58.93,7788800,50.15
+2002-04-01,60.35,60.36,58.62,59.56,13248900,50.68
+2002-03-28,62.01,62.17,61.28,61.30,5830000,52.16
+2002-03-27,62.05,62.30,61.62,62.00,6930800,52.76
+2002-03-26,61.35,62.39,61.35,62.17,6183500,52.90
+2002-03-25,61.85,62.18,61.28,61.28,5917900,52.15
+2002-03-22,62.20,62.24,61.57,62.05,5499200,52.80
+2002-03-21,62.95,63.19,61.95,62.20,5802400,52.93
+2002-03-20,62.95,63.44,62.93,63.18,7102100,53.76
+2002-03-19,63.70,63.84,63.04,63.46,5544900,53.94
+2002-03-18,63.92,63.94,62.70,63.55,6358800,54.01
+2002-03-15,62.68,63.75,62.45,63.75,13302500,54.18
+2002-03-14,61.95,62.59,61.91,62.27,5020200,52.93
+2002-03-13,61.75,62.09,61.30,61.99,6178300,52.69
+2002-03-12,61.90,62.40,61.89,62.23,6980900,52.89
+2002-03-11,62.81,62.81,62.03,62.53,6698200,53.15
+2002-03-08,62.18,62.90,62.00,62.52,10461200,53.14
+2002-03-07,61.50,61.95,60.99,61.70,9292400,52.44
+2002-03-06,60.97,61.48,60.30,60.90,10196200,51.76
+2002-03-05,62.32,62.59,60.55,60.76,12356700,51.64
+2002-03-04,62.95,63.08,62.18,62.98,8167600,53.53
+2002-03-01,62.20,62.81,62.06,62.81,7519600,53.38
+2002-02-28,62.70,62.88,61.54,62.01,11995700,52.70
+2002-02-27,62.60,62.85,61.75,62.25,12977300,52.91
+2002-02-26,60.80,62.28,60.45,62.10,11650400,52.78
+2002-02-25,60.20,60.75,60.06,60.65,8342500,51.55
+2002-02-22,59.65,59.95,58.60,59.95,7603200,50.95
+2002-02-21,60.15,60.87,59.39,59.55,7339600,50.61
+2002-02-20,59.37,60.20,58.80,60.02,8194100,51.01
+2002-02-19,59.40,60.18,59.20,59.29,9060600,50.39
+2002-02-15,60.49,60.59,59.90,60.03,7257600,51.02
+2002-02-14,60.35,60.59,59.93,60.49,5986000,51.41
+2002-02-13,60.30,60.72,59.88,60.12,6399600,51.10
+2002-02-12,59.85,60.35,59.80,60.10,5323600,51.08
+2002-02-11,59.49,60.30,59.38,60.25,8501000,51.21
+2002-02-08,58.39,59.15,58.10,59.15,6378800,50.27
+2002-02-07,59.15,59.75,58.34,58.39,8419300,49.63
+2002-02-06,58.70,59.25,58.41,58.88,6421200,50.04
+2002-02-05,59.04,59.50,58.45,58.80,6626800,49.98
+2002-02-04,59.58,59.90,58.65,58.90,6514600,50.06
+2002-02-01,59.70,59.90,58.75,59.26,6697000,50.37
+2002-01-31,59.60,59.98,59.10,59.98,6861200,50.98
+2002-01-30,57.80,59.95,57.75,59.75,10006100,50.78
+2002-01-29,59.08,59.48,57.91,57.91,7373900,49.22
+2002-01-28,58.70,59.18,58.32,58.63,5142700,49.83
+2002-01-25,59.36,59.48,58.06,58.40,7322100,49.64
+2002-01-24,59.86,59.95,59.30,59.67,7984100,50.72
+2002-01-23,58.40,59.95,58.22,59.86,10682200,50.88
+2002-01-22,57.12,58.70,57.11,58.01,9990000,49.31
+2002-01-18,56.55,56.89,55.97,56.35,7007400,47.89
+2002-01-17,55.85,57.22,55.70,56.76,7796500,48.24
+2002-01-16,56.87,56.87,55.50,55.99,5506400,47.59
+2002-01-15,55.76,56.90,55.31,56.87,8086100,48.34
+2002-01-14,55.80,56.90,55.76,55.76,6713800,47.39
+2002-01-11,56.65,56.74,55.53,55.80,7271300,47.43
+2002-01-10,56.40,57.35,56.26,57.00,6466400,48.45
+2002-01-09,57.15,57.53,56.19,56.40,7575800,47.94
+2002-01-08,57.69,58.00,57.33,57.84,4370200,49.16
+2002-01-07,57.45,58.10,57.21,57.39,5360400,48.78
+2002-01-04,57.66,58.26,57.20,57.60,6679700,48.96
+2002-01-03,57.95,58.30,57.50,57.98,5957300,49.28
+2002-01-02,57.65,58.15,56.99,58.05,6677900,49.34
+2001-12-31,58.10,58.48,57.55,57.55,5134700,48.91
+2001-12-28,58.35,58.74,58.14,58.35,4343400,49.59
+2001-12-27,58.10,58.60,57.77,58.37,4822200,49.61
+2001-12-26,57.75,58.57,57.71,58.15,6638900,49.42
+2001-12-24,57.52,57.70,57.13,57.13,2031400,48.56
+2001-12-21,56.84,57.58,56.53,57.57,13126800,48.93
+2001-12-20,56.33,57.14,56.20,56.26,7845000,47.82
+2001-12-19,55.68,56.50,55.35,56.28,8212100,47.83
+2001-12-18,55.91,56.10,55.42,55.78,8798500,47.35
+2001-12-17,54.15,55.85,53.88,55.85,8463200,47.41
+2001-12-14,53.70,54.41,53.03,54.06,6015900,45.89
+2001-12-13,54.08,54.09,53.10,53.36,7847100,45.30
+2001-12-12,54.02,54.70,53.50,54.33,5772300,46.12
+2001-12-11,54.12,54.80,53.51,54.08,6097600,45.91
+2001-12-10,55.10,55.40,54.27,54.27,5293400,46.07
+2001-12-07,55.21,55.60,54.75,55.34,4602400,46.98
+2001-12-06,55.95,55.99,55.41,55.62,7044300,47.21
+2001-12-05,55.17,56.57,54.94,56.57,9031700,48.02
+2001-12-04,54.40,55.17,54.20,55.17,6865500,46.83
+2001-12-03,55.06,55.23,54.18,54.58,7615500,46.33
+2001-11-30,55.00,55.90,54.90,55.15,8414300,46.82
+2001-11-29,55.10,55.29,54.50,54.65,5727700,46.39
+2001-11-28,54.90,55.76,54.48,55.00,7469400,46.69
+2001-11-27,55.55,55.81,54.83,55.08,9664100,46.76
+2001-11-26,55.70,56.02,55.31,55.75,7702400,47.32
+2001-11-23,55.07,55.85,55.06,55.80,2307000,47.37
+2001-11-21,55.52,55.61,54.84,55.12,4989500,46.79
+2001-11-20,55.70,55.98,55.11,55.70,6336400,47.28
+2001-11-19,54.60,55.86,54.60,55.75,7963900,47.32
+2001-11-16,56.00,56.00,54.65,55.10,10558400,46.77
+2001-11-15,55.58,56.24,55.28,56.00,8452000,47.54
+2001-11-14,55.60,55.80,55.05,55.28,9589300,46.93
+2001-11-13,55.90,55.95,54.25,54.26,10522000,46.06
+2001-11-12,54.55,55.68,54.00,55.58,6500700,47.18
+2001-11-09,54.55,55.25,53.89,55.10,5045700,46.77
+2001-11-08,54.60,55.40,53.99,54.50,8584100,46.26
+2001-11-07,54.85,54.99,53.40,53.82,8222400,45.69
+2001-11-06,54.05,55.10,53.65,54.94,8781200,46.64
+2001-11-05,53.15,54.30,52.39,53.90,6841200,45.75
+2001-11-02,51.80,53.18,51.76,52.97,5794300,44.96
+2001-11-01,51.20,52.95,50.86,52.24,8601900,44.35
+2001-10-31,50.70,52.32,50.65,51.40,7034600,43.63
+2001-10-30,51.50,51.75,50.36,50.60,7094900,42.95
+2001-10-29,52.90,53.06,51.71,51.90,6024800,44.06
+2001-10-26,53.15,53.82,52.50,53.42,5123700,45.35
+2001-10-25,51.80,53.30,51.51,53.30,6892800,45.25
+2001-10-24,52.97,53.19,52.43,52.48,5230800,44.55
+2001-10-23,53.04,53.55,52.15,52.61,6188400,44.66
+2001-10-22,52.80,53.60,52.08,53.04,6544200,45.02
+2001-10-19,52.15,53.07,51.60,53.01,6044500,45.00
+2001-10-18,52.33,52.80,51.42,51.90,7829100,44.06
+2001-10-17,53.25,53.74,52.15,52.22,6638500,44.33
+2001-10-16,53.48,54.00,52.50,53.14,6767600,45.11
+2001-10-15,52.62,53.48,52.41,53.48,6259700,45.40
+2001-10-12,52.85,53.00,51.80,52.90,10740100,44.91
+2001-10-11,53.95,54.75,52.85,53.49,12260600,45.41
+2001-10-10,52.33,53.70,52.20,53.63,9481900,45.53
+2001-10-09,51.50,52.20,51.00,52.08,8068400,44.21
+2001-10-08,52.41,52.41,50.96,51.11,6702000,43.39
+2001-10-05,51.52,52.40,51.00,52.40,9463200,44.48
+2001-10-04,52.80,52.95,51.42,51.50,10199000,43.72
+2001-10-03,51.89,53.47,51.50,52.73,13951800,44.76
+2001-10-02,50.05,52.00,49.80,51.60,11404200,43.80
+2001-10-01,49.50,50.05,48.14,49.76,11988600,42.24
+2001-09-28,49.45,49.95,48.81,49.50,9560200,42.02
+2001-09-27,49.48,49.69,48.11,49.39,9247000,41.93
+2001-09-26,49.35,49.48,48.62,49.48,12116300,42.00
+2001-09-25,48.20,49.10,48.05,48.40,15973800,41.09
+2001-09-24,46.50,47.98,46.01,47.28,13901700,40.13
+2001-09-21,44.15,45.95,43.90,44.66,16443600,37.91
+2001-09-20,45.35,45.94,45.01,45.31,12656400,38.46
+2001-09-19,45.28,46.08,44.19,45.45,11716600,38.58
+2001-09-18,45.00,46.35,44.16,45.35,10510300,38.44
+2001-09-17,44.00,46.10,42.00,44.00,17501800,37.29
+2001-09-10,45.50,47.00,45.04,46.23,6726900,39.18
+2001-09-07,46.90,46.90,45.12,46.22,10431700,39.17
+2001-09-06,48.95,49.66,47.00,47.37,10383500,40.15
+2001-09-05,48.32,49.35,47.00,49.15,9833200,41.66
+2001-09-04,48.23,49.88,48.21,48.45,7324700,41.06
+2001-08-31,47.70,49.00,47.70,48.05,7555100,40.73
+2001-08-30,49.10,49.47,47.24,47.60,9639000,40.34
+2001-08-29,50.05,50.42,49.03,49.15,5440500,41.66
+2001-08-28,49.90,50.20,49.70,50.10,6149700,42.46
+2001-08-27,51.20,51.50,50.39,50.39,4675000,42.71
+2001-08-24,49.65,51.00,49.65,50.95,7268400,43.18
+2001-08-23,50.05,50.43,49.50,49.74,5545200,42.16
+2001-08-22,50.01,50.54,49.51,50.24,5818100,42.58
+2001-08-21,51.40,51.62,49.88,49.94,6542700,42.33
+2001-08-20,51.30,51.62,50.80,51.59,4349000,43.73
+2001-08-17,51.50,51.50,50.10,50.80,5901700,43.06
+2001-08-16,51.52,52.20,50.67,51.69,6205200,43.81
+2001-08-15,52.32,52.92,51.82,52.00,6033000,44.07
+2001-08-14,51.25,52.70,51.13,52.36,10067600,44.38
+2001-08-13,53.55,53.77,51.80,52.20,10140400,44.24
+2001-08-10,53.95,54.00,52.50,53.60,8245600,45.43
+2001-08-09,54.42,54.79,53.30,54.17,8539200,45.91
+2001-08-08,54.60,55.87,54.40,54.53,6387000,46.22
+2001-08-07,54.68,55.28,54.15,55.08,5155500,46.68
+2001-08-06,55.58,55.58,54.06,54.50,5712600,46.19
+2001-08-03,55.90,55.97,55.05,55.39,4170000,46.95
+2001-08-02,55.44,56.15,55.05,55.99,5746300,47.46
+2001-08-01,55.40,56.77,54.95,55.01,6168500,46.62
+2001-07-31,55.52,56.50,55.40,55.90,7725600,47.38
+2001-07-30,56.00,56.05,54.19,55.88,7168200,47.36
+2001-07-27,55.75,56.00,55.01,55.41,5169300,46.96
+2001-07-26,55.10,55.51,54.18,55.50,8425900,47.04
+2001-07-25,53.10,55.10,52.73,55.10,9512400,46.70
+2001-07-24,53.05,53.20,52.50,53.10,6075300,45.01
+2001-07-23,53.90,54.27,52.85,53.03,5361100,44.95
+2001-07-20,54.00,54.59,53.90,54.28,5894900,46.01
+2001-07-19,53.98,54.50,53.81,54.23,8230700,45.96
+2001-07-18,52.87,53.98,52.53,53.98,7180300,45.75
+2001-07-17,53.84,53.85,52.94,53.35,8785400,45.22
+2001-07-16,53.40,54.05,53.11,53.48,11402300,45.33
+2001-07-13,51.85,53.23,51.13,52.90,9845500,44.84
+2001-07-12,50.55,51.85,49.95,51.85,11705100,43.95
+2001-07-11,48.15,49.40,47.62,48.85,7910500,41.40
+2001-07-10,48.50,48.67,47.38,47.50,6461600,40.26
+2001-07-09,47.48,48.40,47.05,48.25,6081800,40.90
+2001-07-06,48.55,48.56,46.71,47.34,6664200,40.12
+2001-07-05,49.35,49.38,48.45,48.60,5132100,41.19
+2001-07-03,49.70,49.70,48.94,49.22,3803700,41.72
+2001-07-02,48.95,49.79,48.65,49.75,5491200,42.17
+2001-06-29,49.13,50.49,48.60,48.80,9306500,41.36
+2001-06-28,48.95,49.79,48.95,49.37,5013700,41.84
+2001-06-27,49.02,49.72,48.40,48.50,5127100,41.11
+2001-06-26,48.55,49.80,48.53,49.10,6020100,41.62
+2001-06-25,50.55,50.55,48.80,49.00,5707400,41.53
+2001-06-22,50.68,50.75,49.45,49.98,4833700,42.36
+2001-06-21,49.30,51.17,49.30,50.45,8943800,42.76
+2001-06-20,49.20,49.90,48.98,49.80,5913000,42.21
+2001-06-19,49.47,49.49,48.63,48.86,5176800,41.35
+2001-06-18,48.80,49.59,48.35,48.52,7122900,41.06
+2001-06-15,49.40,49.73,48.00,48.15,14394400,40.75
+2001-06-14,49.90,50.36,49.40,49.50,4554600,41.89
+2001-06-13,50.60,50.60,50.06,50.15,3523500,42.44
+2001-06-12,50.02,50.97,49.61,50.57,4469200,42.80
+2001-06-11,50.95,51.10,50.16,50.23,3233500,42.51
+2001-06-08,51.00,51.27,50.75,51.02,3787500,43.18
+2001-06-07,50.07,51.35,50.07,51.10,6110300,43.25
+2001-06-06,51.30,51.71,50.70,50.75,4193700,42.95
+2001-06-05,50.74,51.64,50.69,51.30,5164000,43.42
+2001-06-04,51.55,51.80,50.50,50.99,5619900,43.16
+2001-06-01,51.54,52.45,51.45,51.72,4155100,43.77
+2001-05-31,52.10,52.60,51.27,51.75,5880700,43.80
+2001-05-30,51.22,52.20,51.12,51.47,5969800,43.56
+2001-05-29,51.95,51.95,51.03,51.21,5000600,43.34
+2001-05-25,52.98,53.00,51.20,51.20,5176200,43.33
+2001-05-24,52.35,53.24,52.15,52.89,4524500,44.76
+2001-05-23,53.30,53.88,52.21,52.52,5566100,44.45
+2001-05-22,53.21,53.70,52.90,53.52,6793700,45.30
+2001-05-21,52.04,53.30,51.56,53.20,7752900,45.03
+2001-05-18,51.95,52.04,51.41,52.04,5860900,44.04
+2001-05-17,51.95,52.22,51.30,51.76,6539500,43.81
+2001-05-16,51.20,52.12,51.00,51.65,9604400,43.71
+2001-05-15,54.35,54.35,52.00,52.00,13411700,44.01
+2001-05-14,54.10,54.75,53.84,54.35,4800300,46.00
+2001-05-11,53.97,54.46,53.35,54.10,6529600,45.79
+2001-05-10,53.30,53.70,53.21,53.42,8215200,45.21
+2001-05-09,52.05,52.20,51.30,51.59,5444300,43.66
+2001-05-08,51.75,51.99,51.14,51.98,4437600,43.99
+2001-05-07,52.40,52.94,51.85,52.05,4717000,44.05
+2001-05-04,52.30,53.70,52.01,53.02,7445400,44.87
+2001-05-03,52.30,53.45,52.03,53.10,7590700,44.94
+2001-05-02,53.45,53.45,52.28,53.08,7689800,44.92
+2001-05-01,51.72,53.55,51.40,53.50,7619000,45.28
+2001-04-30,53.30,53.30,51.22,51.74,6597800,43.79
+2001-04-27,52.10,53.20,51.90,52.83,7764200,44.71
+2001-04-26,51.00,51.60,50.55,51.24,5189400,43.37
+2001-04-25,51.10,51.10,50.03,50.67,5408400,42.88
+2001-04-24,50.75,51.09,50.05,50.10,8175500,42.40
+2001-04-23,52.05,52.70,51.65,52.04,5482800,44.04
+2001-04-20,52.49,52.50,51.40,51.71,7266900,43.76
+2001-04-19,51.73,52.72,51.70,52.50,7043000,44.43
+2001-04-18,49.95,52.94,49.63,52.73,12996900,44.63
+2001-04-17,48.91,49.44,48.51,49.24,6450800,41.67
+2001-04-16,49.70,50.22,48.71,49.05,6754500,41.51
+2001-04-12,48.75,49.70,47.41,49.70,9872800,42.06
+2001-04-11,50.10,50.70,49.26,50.23,6950300,42.51
+2001-04-10,51.15,51.64,50.77,50.84,6986500,43.03
+2001-04-09,51.55,51.79,49.80,50.30,7287300,42.57
+2001-04-06,50.00,51.32,49.51,51.24,7634400,43.37
+2001-04-05,50.55,50.69,50.01,50.54,7790000,42.77
+2001-04-04,48.72,50.40,48.70,49.87,7962100,42.21
+2001-04-03,50.85,51.00,48.77,49.19,8692100,41.63
+2001-04-02,50.00,50.98,49.50,50.64,7437900,42.86
+2001-03-30,51.10,51.24,49.50,50.50,8308400,42.74
+2001-03-29,49.85,50.65,48.42,50.62,7754000,42.84
+2001-03-28,50.00,50.13,48.30,49.66,6875900,42.03
+2001-03-27,49.60,50.40,49.15,50.29,9784800,42.56
+2001-03-26,48.90,49.80,48.30,49.60,6841800,41.98
+2001-03-23,45.85,47.91,45.20,47.57,8282000,40.26
+2001-03-22,47.25,47.40,45.91,46.91,11913900,39.70
+2001-03-21,47.80,49.77,47.28,48.31,8326900,40.89
+2001-03-20,47.36,49.48,47.36,47.88,10035600,40.46
+2001-03-19,46.99,47.70,46.70,47.38,5855800,40.04
+2001-03-16,47.85,47.85,46.56,46.93,13859800,39.66
+2001-03-15,47.35,48.49,46.56,47.85,7509700,40.44
+2001-03-14,47.10,47.97,46.53,47.20,8548900,39.89
+2001-03-13,49.00,49.30,47.01,48.80,7959100,41.24
+2001-03-12,50.25,50.25,48.10,48.31,5740200,40.83
+2001-03-09,51.80,51.80,50.10,50.78,5566500,42.91
+2001-03-08,51.90,51.90,50.78,51.65,6034400,43.65
+2001-03-07,50.05,50.95,49.92,50.70,5419900,42.85
+2001-03-06,49.50,49.96,48.90,49.55,5096800,41.88
+2001-03-05,48.94,49.54,48.00,48.37,4568100,40.88
+2001-03-02,47.99,49.69,47.50,48.92,6472400,41.34
+2001-03-01,49.25,49.87,48.00,48.34,8692800,40.85
+2001-02-28,51.24,51.30,49.04,50.09,7748200,42.33
+2001-02-27,51.60,51.85,49.52,50.99,7047400,43.09
+2001-02-26,50.93,51.37,50.45,51.07,6060200,43.16
+2001-02-23,50.00,50.80,48.05,50.28,8081600,42.49
+2001-02-22,51.00,51.00,48.95,49.70,9154300,42.00
+2001-02-21,52.55,52.96,50.05,50.21,8164200,42.43
+2001-02-20,52.20,54.29,52.00,53.40,9336500,45.13
+2001-02-16,51.80,53.30,51.56,52.36,6659400,44.25
+2001-02-15,53.35,53.45,51.65,52.00,7636600,43.95
+2001-02-14,54.35,54.35,53.00,53.00,5095000,44.79
+2001-02-13,53.05,54.47,52.03,54.10,7423200,45.72
+2001-02-12,51.00,53.48,50.96,53.45,7287500,45.17
+2001-02-09,52.31,53.35,50.23,50.40,7911400,42.59
+2001-02-08,54.55,54.80,51.56,52.30,7967800,44.20
+2001-02-07,53.21,54.70,53.20,54.66,4928400,46.19
+2001-02-06,53.40,54.49,52.85,53.20,5394000,44.96
+2001-02-05,55.00,55.22,53.30,53.84,5604200,45.50
+2001-02-02,55.97,55.98,54.15,54.76,5065000,46.28
+2001-02-01,56.80,56.80,54.47,55.70,10385300,47.07
+2001-01-31,54.20,57.00,54.04,56.80,10848100,48.00
+2001-01-30,54.21,54.25,53.16,53.77,5124200,45.44
+2001-01-29,53.70,54.65,53.70,54.20,5114200,45.81
+2001-01-26,54.94,54.94,53.06,53.63,5231400,45.32
+2001-01-25,53.94,56.13,52.94,54.00,9060900,45.64
+2001-01-24,53.44,53.63,52.31,53.50,7794700,45.21
+2001-01-23,53.00,53.94,52.56,53.38,4922200,45.11
+2001-01-22,52.19,53.69,52.00,52.56,7808900,44.42
+2001-01-19,52.06,52.69,50.44,50.81,8965200,42.94
+2001-01-18,53.44,54.50,52.94,53.06,6882300,44.84
+2001-01-17,54.56,54.63,53.56,53.94,7817300,45.59
+2001-01-16,53.44,54.81,53.19,54.69,8332500,46.22
+2001-01-12,52.00,53.75,51.63,52.94,7323100,44.74
+2001-01-11,51.94,53.00,50.81,51.94,6703800,43.90
+2001-01-10,50.94,52.06,50.50,51.69,9982200,43.68
+2001-01-09,53.50,54.75,52.50,52.75,7211300,44.58
+2001-01-08,53.00,54.81,52.88,53.94,8443300,45.59
+2001-01-05,57.13,57.13,53.25,53.94,9814400,45.59
+2001-01-04,57.00,58.19,55.88,56.19,13813600,47.49
+2001-01-03,53.50,58.75,52.94,58.44,19961100,49.39
+2001-01-02,53.13,55.06,52.69,53.88,8815600,45.53
+2000-12-29,52.69,55.00,52.69,53.13,6583600,44.90
+2000-12-28,52.50,54.00,52.50,52.94,4099800,44.74
+2000-12-27,50.69,53.44,50.19,52.56,8226700,44.42
+2000-12-26,52.25,52.50,49.00,50.63,6021600,42.79
+2000-12-22,51.75,52.75,50.88,52.50,7486600,44.37
+2000-12-21,49.50,52.25,49.31,51.75,9380300,43.73
+2000-12-20,48.00,49.75,46.94,48.94,8285000,41.36
+2000-12-19,50.63,51.25,47.63,48.00,9133300,40.51
+2000-12-18,50.50,51.19,49.19,50.56,6967500,42.68
+2000-12-15,49.50,50.88,49.50,49.88,13144200,42.10
+2000-12-14,50.31,51.31,49.94,51.06,7249700,43.10
+2000-12-13,51.94,52.75,50.06,50.31,6563300,42.46
+2000-12-12,50.50,52.13,49.81,51.88,8347500,43.79
+2000-12-11,53.63,53.81,50.81,51.38,11599500,43.37
+2000-12-08,55.06,55.38,53.75,54.44,6880900,45.95
+2000-12-07,55.06,55.94,54.56,55.00,7649700,46.42
+2000-12-06,54.63,55.88,53.31,54.81,10704800,46.26
+2000-12-05,53.81,55.31,53.25,55.25,10380900,46.63
+2000-12-04,50.94,53.81,50.38,53.81,13406400,45.42
+2000-12-01,52.63,52.75,50.69,51.19,10725800,43.21
+2000-11-30,51.50,52.19,50.38,52.19,11611100,44.05
+2000-11-29,49.25,51.88,49.19,51.88,9904700,43.79
+2000-11-28,48.75,50.88,48.06,49.00,9791100,41.36
+2000-11-27,46.94,49.81,46.88,49.31,10650600,41.62
+2000-11-24,45.94,46.19,44.69,45.19,3483900,38.14
+2000-11-22,47.19,47.31,45.88,45.88,4949200,38.73
+2000-11-21,48.13,48.50,46.50,47.13,4394100,39.78
+2000-11-20,48.63,48.63,47.56,47.88,4384200,40.41
+2000-11-17,48.50,49.56,47.63,48.56,6140300,40.99
+2000-11-16,48.75,49.19,48.13,48.25,5535200,40.73
+2000-11-15,46.63,49.38,46.38,49.00,8649700,41.36
+2000-11-14,47.25,48.44,46.75,46.88,8535000,39.57
+2000-11-13,43.00,45.44,42.56,45.31,10994700,38.24
+2000-11-10,45.00,45.00,43.19,43.69,14917200,36.88
+2000-11-09,48.06,48.13,46.19,47.13,8061300,39.78
+2000-11-08,49.00,50.88,48.63,48.75,7624500,41.15
+2000-11-07,49.00,50.00,48.00,48.94,7141700,41.31
+2000-11-06,48.31,49.38,47.06,49.00,7280200,41.36
+2000-11-03,48.44,49.13,46.81,47.38,8263300,39.99
+2000-11-02,46.00,50.00,45.50,48.44,20850800,40.89
+2000-11-01,46.50,48.06,46.13,46.69,23273400,39.41
+2000-10-31,44.19,45.81,44.00,45.38,14700300,38.30
+2000-10-30,43.38,43.94,43.13,43.75,13208800,36.93
+2000-10-27,43.44,44.13,43.25,43.25,12557500,36.51
+2000-10-26,45.88,45.94,43.38,43.44,14963300,36.67
+2000-10-25,48.44,48.44,45.63,45.94,8391100,38.78
+2000-10-24,47.56,48.50,47.25,48.38,5915900,40.84
+2000-10-23,46.56,47.81,45.56,47.31,6032000,39.93
+2000-10-20,46.88,47.31,46.06,46.56,7155000,39.30
+2000-10-19,46.56,47.94,46.13,47.81,6304500,40.35
+2000-10-18,45.94,47.00,44.88,46.75,6153100,39.46
+2000-10-17,47.56,47.94,45.69,46.00,6273900,38.83
+2000-10-16,45.25,47.69,45.19,47.31,7103000,39.93
+2000-10-13,43.63,45.13,43.63,45.00,9362800,37.98
+2000-10-12,42.00,44.69,41.44,44.13,19445500,37.25
+2000-10-11,46.13,46.38,44.88,45.31,8391400,38.24
+2000-10-10,45.94,46.69,45.38,46.38,6685000,39.15
+2000-10-09,45.69,46.44,45.13,45.13,6035900,38.09
+2000-10-06,45.88,45.88,44.63,45.50,11160800,38.40
+2000-10-05,46.38,46.75,45.75,46.06,8733900,38.88
+2000-10-04,45.69,47.88,45.50,46.13,11088100,38.94
+2000-10-03,46.19,46.38,44.13,45.81,16553100,38.67
+2000-10-02,48.19,48.63,45.44,46.25,11177200,39.04
+2000-09-29,48.50,49.50,48.00,48.13,7534500,40.62
+2000-09-28,48.44,49.88,48.00,48.56,8142200,40.99
+2000-09-27,47.63,48.38,47.13,48.13,7584400,40.62
+2000-09-26,49.44,49.44,46.88,47.38,9414200,39.99
+2000-09-25,50.63,50.69,48.94,49.00,5469400,41.36
+2000-09-22,51.94,51.94,49.56,50.50,6729800,42.62
+2000-09-21,48.69,51.38,48.63,50.00,8648600,42.20
+2000-09-20,49.94,50.00,48.06,48.50,9884200,40.94
+2000-09-19,50.63,50.88,49.25,49.88,8575800,42.10
+2000-09-18,51.00,52.69,50.63,51.13,5212500,43.16
+2000-09-15,52.31,52.94,51.44,52.00,8114200,43.89
+2000-09-14,53.63,53.63,51.88,52.50,4712500,44.31
+2000-09-13,54.25,54.44,53.00,53.88,4982500,45.48
+2000-09-12,53.56,54.63,52.94,54.00,6351700,45.53
+2000-09-11,52.75,54.75,52.69,54.38,9847200,45.85
+2000-09-08,51.50,52.63,51.00,52.13,7380900,43.95
+2000-09-07,51.19,52.06,50.50,51.00,8400900,43.00
+2000-09-06,50.25,51.13,49.88,50.00,8310600,42.16
+2000-09-05,48.94,50.19,48.81,49.75,8031600,41.95
+2000-09-01,47.56,49.13,47.38,48.75,7662300,41.10
+2000-08-31,48.31,48.75,47.13,47.63,12239700,40.16
+2000-08-30,48.88,49.00,48.00,48.44,8158600,40.84
+2000-08-29,49.50,49.94,48.88,49.44,5668000,41.68
+2000-08-28,50.06,50.63,48.63,49.50,7005000,41.73
+2000-08-25,49.63,50.50,49.25,50.50,4881100,42.58
+2000-08-24,49.75,50.13,49.00,49.44,4971400,41.68
+2000-08-23,49.75,50.19,49.06,49.13,6878900,41.42
+2000-08-22,49.00,50.00,48.56,49.13,7611400,41.42
+2000-08-21,49.25,49.75,47.13,49.00,14153600,41.31
+2000-08-18,49.69,50.88,49.56,50.88,7354500,42.90
+2000-08-17,49.56,50.44,48.63,50.00,6805300,42.16
+2000-08-16,50.75,50.88,48.75,49.94,13811600,42.11
+2000-08-15,51.88,52.56,51.25,51.56,7954700,43.47
+2000-08-14,52.25,53.06,52.13,52.88,6034400,44.58
+2000-08-11,51.44,52.38,51.13,52.13,7536400,43.95
+2000-08-10,53.13,53.25,50.69,51.00,12380900,43.00
+2000-08-09,54.06,54.75,52.94,53.63,17751100,45.22
+2000-08-08,56.44,57.63,55.06,57.63,5865300,48.59
+2000-08-07,53.13,55.94,53.00,55.13,5608100,46.48
+2000-08-04,54.06,54.06,52.75,52.94,5843800,44.63
+2000-08-03,56.50,56.50,53.44,53.88,8234200,45.43
+2000-08-02,54.50,55.06,53.81,54.06,6737500,45.58
+2000-08-01,54.00,54.94,53.00,54.50,9058300,45.95
+2000-07-31,58.88,58.88,54.25,55.25,7536700,46.58
+2000-07-28,59.81,59.94,57.25,58.69,5251900,49.48
+2000-07-27,59.38,60.31,59.00,60.06,4747500,50.64
+2000-07-26,58.19,60.13,58.19,58.75,7323300,49.53
+2000-07-25,57.50,59.31,57.31,59.19,4123100,49.90
+2000-07-24,59.00,59.19,57.19,57.44,5049100,48.43
+2000-07-21,60.31,60.50,59.25,59.69,3911600,50.33
+2000-07-20,59.94,60.81,59.56,60.00,4990600,50.59
+2000-07-19,60.19,60.50,59.38,60.00,3740000,50.59
+2000-07-18,60.94,61.13,59.75,60.06,3593300,50.64
+2000-07-17,60.31,61.25,59.63,60.72,4611100,51.19
+2000-07-14,59.81,60.94,59.38,59.50,4186400,50.17
+2000-07-13,60.50,61.19,59.13,59.13,4304100,49.85
+2000-07-12,62.06,62.19,60.63,61.00,5835600,51.43
+2000-07-11,61.06,62.75,60.81,62.00,5901900,52.27
+2000-07-10,61.38,62.94,60.69,61.25,8235800,51.64
+2000-07-07,57.94,62.06,57.31,61.56,10515300,51.90
+2000-07-06,57.94,58.44,56.81,57.50,5762200,48.48
+2000-07-05,57.31,57.94,56.56,57.00,5145300,48.06
+2000-07-03,57.25,57.38,56.13,56.88,2581400,47.96
+2000-06-30,54.13,57.73,54.06,57.63,7623400,48.59
+2000-06-29,55.31,55.38,53.56,54.13,5291400,45.64
+2000-06-28,56.50,57.19,55.69,55.98,4826400,47.20
+2000-06-27,54.13,57.44,53.75,56.81,6556900,47.90
+2000-06-26,54.19,54.69,53.75,53.75,3927300,45.32
+2000-06-23,53.69,54.44,52.88,53.75,6275000,45.32
+2000-06-22,53.06,53.44,51.88,52.50,5672200,44.26
+2000-06-21,54.56,54.56,53.38,53.94,4291400,45.48
+2000-06-20,54.25,54.69,53.13,54.50,6065900,45.95
+2000-06-19,53.69,55.00,52.81,54.38,6002700,45.85
+2000-06-16,54.75,56.13,53.25,53.88,9575200,45.43
+2000-06-15,55.06,56.19,54.81,55.50,5683600,46.79
+2000-06-14,54.94,55.69,54.13,55.13,6690600,46.48
+2000-06-13,52.06,55.00,51.63,55.00,7712700,46.32
+2000-06-12,54.00,54.38,51.81,52.75,8094400,44.43
+2000-06-09,57.44,58.00,53.94,54.00,7284800,45.48
+2000-06-08,57.81,58.00,56.31,56.88,3994800,47.90
+2000-06-07,57.75,59.06,57.75,57.88,3427200,48.75
+2000-06-06,58.81,58.81,57.75,58.25,4440200,49.06
+2000-06-05,59.31,59.75,58.75,59.31,4360600,49.95
+2000-06-02,58.88,60.06,58.06,59.06,7092700,49.74
+2000-06-01,57.13,57.69,56.25,57.00,4790000,48.01
+2000-05-31,54.88,60.00,54.50,57.63,7663900,48.54
+2000-05-30,53.06,54.13,52.69,53.38,4354200,44.96
+2000-05-26,54.25,55.00,53.13,54.00,4000000,45.48
+2000-05-25,55.81,56.69,54.06,55.00,4624400,46.32
+2000-05-24,55.25,57.00,52.75,56.88,10342300,47.90
+2000-05-23,57.56,58.38,56.81,57.19,4291600,48.17
+2000-05-22,57.69,57.69,56.19,57.38,4632700,48.33
+2000-05-19,56.13,58.75,56.13,57.06,6362000,48.06
+2000-05-18,56.25,57.94,56.19,57.94,4892300,48.80
+2000-05-17,56.69,56.75,55.44,56.38,4593600,47.48
+2000-05-16,57.44,59.06,57.19,58.00,6383600,48.85
+2000-05-15,56.25,57.31,55.50,57.00,4273600,48.01
+2000-05-12,55.75,57.19,55.31,56.81,4371600,47.85
+2000-05-11,56.94,57.06,55.00,56.00,6108300,47.16
+2000-05-10,53.44,57.13,53.00,56.69,11248300,47.74
+2000-05-09,54.38,54.88,52.50,53.00,8892800,44.64
+2000-05-08,51.25,52.38,49.50,52.38,7629500,44.11
+2000-05-05,50.19,52.88,50.19,51.31,8640000,43.21
+2000-05-04,53.94,53.94,50.44,51.00,10770800,42.95
+2000-05-03,54.25,54.50,52.75,53.44,10461400,45.01
+2000-05-02,57.31,57.81,56.69,57.63,4822300,48.54
+2000-05-01,56.38,58.81,56.19,57.94,5114100,48.80
+2000-04-28,56.81,57.31,55.38,55.38,5014100,46.64
+2000-04-27,57.63,58.44,56.50,57.69,5517800,48.59
+2000-04-26,60.19,60.75,58.31,58.75,5203100,49.48
+2000-04-25,58.06,60.75,57.56,59.69,6043000,50.27
+2000-04-24,57.94,60.63,57.50,58.88,5635800,49.59
+2000-04-20,55.13,57.94,55.13,57.69,6090600,48.59
+2000-04-19,54.13,55.50,53.75,54.94,6258300,46.27
+2000-04-18,54.00,56.31,53.13,53.88,7661900,45.38
+2000-04-17,55.13,56.38,51.75,54.00,9660800,45.48
+2000-04-14,58.00,58.94,55.00,55.00,9374200,46.32
+2000-04-13,62.31,62.31,59.50,60.06,7887000,50.58
+2000-04-12,63.44,64.94,62.06,62.44,7245200,52.59
+2000-04-11,62.88,63.50,61.50,63.38,5358400,53.38
+2000-04-10,61.50,63.69,61.00,63.56,5521600,53.53
+2000-04-07,61.25,62.00,60.63,61.50,4014800,51.80
+2000-04-06,59.13,61.25,58.75,61.13,7256600,51.48
+2000-04-05,59.31,60.13,57.56,58.25,7069400,49.06
+2000-04-04,61.69,63.31,57.50,60.00,13679100,50.53
+2000-04-03,56.63,62.00,56.63,61.19,11938900,51.53
+2000-03-31,59.25,59.31,55.50,56.50,9056300,47.58
+2000-03-30,59.75,60.75,58.88,59.00,11571300,49.69
+2000-03-29,55.50,59.38,55.44,58.75,13600500,49.48
+2000-03-28,54.56,55.94,54.50,54.50,5801900,45.90
+2000-03-27,54.69,55.50,54.25,55.44,5777700,46.69
+2000-03-24,54.44,55.69,54.00,55.50,7954500,46.74
+2000-03-23,54.38,54.56,53.50,54.00,7028600,45.48
+2000-03-22,56.50,56.50,54.00,55.38,9965500,46.64
+2000-03-21,55.44,56.63,54.50,56.63,7857200,47.69
+2000-03-20,55.81,55.81,53.38,55.13,6774200,46.43
+2000-03-17,54.56,56.25,54.13,55.75,12641400,46.95
+2000-03-16,52.31,55.56,51.63,54.63,19719400,46.01
+2000-03-15,47.44,51.94,46.56,51.50,14670000,43.37
+2000-03-14,47.00,48.81,46.31,47.75,9987800,40.16
+2000-03-13,46.25,47.94,45.88,47.69,7732300,40.11
+2000-03-10,49.75,49.75,47.44,47.94,7008600,40.32
+2000-03-09,49.00,49.44,46.88,48.94,7947700,41.17
+2000-03-08,47.31,49.31,45.63,48.31,10023600,40.64
+2000-03-07,49.63,49.63,47.13,47.56,9727300,40.00
+2000-03-06,52.63,52.69,48.63,50.50,10495600,42.48
+2000-03-03,52.13,53.31,51.50,52.63,10791300,44.27
+2000-03-02,52.75,52.88,50.44,50.56,15544200,42.53
+2000-03-01,49.88,50.00,47.50,49.00,10169100,41.22
+2000-02-29,47.94,49.75,47.94,48.75,17201300,41.01
+2000-02-28,44.56,46.94,44.56,46.19,17839500,38.85
+2000-02-25,44.31,45.31,43.63,44.50,16913300,37.43
+2000-02-24,47.00,47.88,43.44,47.88,19433000,40.27
+2000-02-23,48.44,48.50,46.75,47.00,12876900,39.53
+2000-02-22,49.25,49.31,46.75,48.13,12344100,40.48
+2000-02-18,48.50,49.50,47.25,47.75,19396900,40.16
+2000-02-17,52.94,53.50,48.00,48.38,24770500,40.69
+2000-02-16,56.50,56.50,52.69,52.75,13589100,44.37
+2000-02-15,56.94,58.00,55.00,58.00,9713300,48.79
+2000-02-14,56.69,58.88,56.50,58.88,5805600,49.53
+2000-02-11,57.44,57.50,55.63,56.06,4820500,47.15
+2000-02-10,57.63,58.38,56.81,57.00,4592500,47.95
+2000-02-09,60.00,60.13,57.31,57.81,8220300,48.63
+2000-02-08,57.31,59.69,56.88,59.50,8579500,50.05
+2000-02-07,56.63,56.63,54.63,55.75,6045800,46.89
+2000-02-04,57.94,57.94,56.00,56.31,6555200,47.36
+2000-02-03,58.38,58.81,56.25,58.38,7004100,49.11
+2000-02-02,58.88,60.13,57.94,58.38,6037200,49.11
+2000-02-01,55.00,59.50,54.94,58.69,8364100,49.37
+2000-01-31,54.56,55.50,54.13,54.75,7974200,46.05
+2000-01-28,58.88,58.88,53.50,55.13,14034700,46.37
+2000-01-27,61.31,61.50,57.88,59.13,7325200,49.74
+2000-01-26,61.13,62.06,60.00,61.94,4543100,52.10
+2000-01-25,59.81,61.19,59.50,61.13,6405900,51.42
+2000-01-24,63.44,63.44,57.50,59.38,7805500,49.95
+2000-01-21,63.94,63.94,62.06,62.44,6953900,52.52
+2000-01-20,64.44,64.50,62.50,63.38,5742700,53.31
+2000-01-19,65.25,65.81,64.00,64.06,4825500,53.88
+2000-01-18,63.19,66.44,63.06,65.56,6443400,55.15
+2000-01-14,64.00,65.94,64.00,64.50,6313400,54.25
+2000-01-13,66.00,66.12,65.00,65.12,5021600,54.78
+2000-01-12,66.19,66.75,65.06,65.06,4087800,54.72
+2000-01-11,67.06,67.75,65.62,66.25,4945200,55.73
+2000-01-10,67.25,67.50,65.62,67.25,6716700,56.57
+2000-01-07,64.50,68.94,64.50,68.50,7980800,57.62
+2000-01-06,63.00,64.56,62.69,63.69,6547000,53.57
+2000-01-05,63.88,64.37,62.19,63.00,7023600,52.99
+2000-01-04,65.50,65.81,64.19,64.31,6748000,54.09
+2000-01-03,68.37,69.00,65.50,66.81,8375500,56.20
+1999-12-31,68.31,70.25,68.25,69.12,2114200,58.14
+1999-12-30,68.12,69.56,67.81,67.81,2646100,57.04
+1999-12-29,69.56,70.00,67.37,67.37,2521900,56.67
+1999-12-28,68.62,70.19,68.56,69.31,3533100,58.30
+1999-12-27,67.31,70.12,67.31,69.44,5232500,58.41
+1999-12-23,67.00,68.00,66.75,67.37,3851400,56.67
+1999-12-22,64.62,66.06,64.62,65.69,3754200,55.25
+1999-12-21,64.00,65.69,63.56,64.81,4635500,54.51
+1999-12-20,66.12,66.44,63.19,64.28,6330900,54.07
+1999-12-17,68.81,68.87,64.75,65.00,14675500,54.67
+1999-12-16,66.75,68.75,66.00,68.62,8490900,57.72
+1999-12-15,67.00,67.06,65.12,66.02,7844400,55.53
+1999-12-14,67.00,68.50,66.94,67.06,7508000,56.36
+1999-12-13,65.50,69.19,64.75,68.00,9391600,57.15
+1999-12-10,62.50,64.50,61.88,63.25,12599100,53.16
+1999-12-09,58.50,62.25,57.63,62.25,8812700,52.32
+1999-12-08,58.81,59.31,58.00,58.66,4600000,49.30
+1999-12-07,59.81,60.13,58.00,58.00,6362700,48.75
+1999-12-06,58.56,60.50,58.25,59.58,5454100,50.08
+1999-12-03,58.19,59.25,57.94,59.06,6173100,49.64
+1999-12-02,59.00,59.19,57.00,57.67,5287800,48.47
+1999-12-01,57.69,59.00,57.69,58.58,5324700,49.24
+1999-11-30,58.75,58.94,57.25,57.63,4379500,48.44
+1999-11-29,58.50,59.38,58.00,59.00,4794700,49.59
+1999-11-26,58.00,58.69,57.63,58.20,2301100,48.92
+1999-11-24,56.50,58.50,56.44,57.94,5673800,48.70
+1999-11-23,56.63,56.63,55.50,55.94,6480900,47.02
+1999-11-22,57.19,57.25,56.13,56.75,6324100,47.70
+1999-11-19,58.38,59.06,57.75,58.13,4991700,48.86
+1999-11-18,59.19,59.75,58.50,59.38,5726100,49.91
+1999-11-17,59.38,60.63,58.69,58.88,6468900,49.49
+1999-11-16,59.50,60.38,58.75,59.88,6218300,50.33
+1999-11-15,59.00,60.69,58.25,58.94,9042200,49.54
+1999-11-12,57.94,58.88,56.88,58.88,5612000,49.49
+1999-11-11,56.88,57.50,56.69,57.44,6290300,48.28
+1999-11-10,58.00,58.50,57.13,57.13,6991900,48.02
+1999-11-09,58.00,58.19,56.56,58.00,10029800,48.75
+1999-11-08,58.50,59.19,58.31,58.50,4882200,49.17
+1999-11-05,57.50,58.75,57.25,58.06,6245500,48.80
+1999-11-04,56.50,57.00,55.88,56.00,4150900,47.07
+1999-11-03,55.75,56.44,55.00,55.75,4082000,46.86
+1999-11-02,56.31,57.13,55.63,56.13,4585000,47.18
+1999-11-01,57.25,57.88,56.13,56.25,4783300,47.28
+1999-10-29,56.94,58.50,56.31,56.31,9689100,47.33
+1999-10-28,54.13,55.94,54.06,55.75,9095200,46.86
+1999-10-27,52.75,53.31,51.50,53.00,7301100,44.55
+1999-10-26,54.50,54.56,51.50,53.25,13661300,44.76
+1999-10-25,55.94,56.94,55.50,55.94,6903900,47.02
+1999-10-22,55.44,58.00,55.06,57.06,7536300,47.96
+1999-10-21,54.19,54.94,53.31,54.88,5075800,46.13
+1999-10-20,53.38,55.00,52.75,54.81,5604800,46.07
+1999-10-19,52.63,53.38,52.25,52.69,5564400,44.29
+1999-10-18,51.13,52.50,49.50,52.13,7228900,43.82
+1999-10-15,51.88,52.25,50.75,50.81,6984400,42.71
+1999-10-14,51.25,52.94,50.75,52.38,5332800,44.03
+1999-10-13,53.56,53.81,51.25,51.31,6073600,43.13
+1999-10-12,53.94,54.44,53.19,53.88,4937700,45.29
+1999-10-11,54.81,55.00,53.94,53.94,6755500,45.34
+1999-10-08,51.88,55.38,51.69,55.38,9493100,46.55
+1999-10-07,51.38,51.50,50.69,51.31,4456900,43.13
+1999-10-06,50.56,51.69,49.88,51.38,7053000,43.19
+1999-10-05,50.31,52.63,49.94,51.25,9212500,43.08
+1999-10-04,48.94,50.44,48.81,50.31,7634200,42.29
+1999-10-01,48.00,48.38,47.56,48.31,6481300,40.61
+1999-09-30,46.13,48.00,46.06,47.56,6604400,39.97
+1999-09-29,46.75,46.75,45.56,45.63,4896400,38.35
+1999-09-28,46.25,47.13,45.69,46.94,5215800,39.45
+1999-09-27,47.00,47.44,46.31,46.31,5207300,38.92
+1999-09-24,46.56,47.50,46.19,46.50,6345000,39.08
+1999-09-23,47.63,47.81,46.63,46.69,5700800,39.24
+1999-09-22,45.81,47.69,45.56,47.25,5400200,39.71
+1999-09-21,45.00,46.06,44.75,45.75,5846600,38.45
+1999-09-20,46.56,47.25,46.19,46.19,3055600,38.82
+1999-09-17,45.94,46.81,45.56,46.63,6948600,39.19
+1999-09-16,45.56,45.81,44.56,45.31,5525500,38.08
+1999-09-15,47.63,48.00,45.38,45.50,6170200,38.24
+1999-09-14,47.56,47.88,46.88,46.94,3772700,39.41
+1999-09-13,47.13,48.00,46.94,48.00,3440800,40.30
+1999-09-10,47.88,47.94,46.88,47.69,4674700,40.04
+1999-09-09,46.75,47.56,46.25,47.50,4500200,39.88
+1999-09-08,46.00,47.13,45.75,47.13,4002300,39.57
+1999-09-07,47.44,47.44,46.25,46.25,3292200,38.83
+1999-09-03,46.81,47.56,46.13,47.56,5706300,39.93
+1999-09-02,44.00,45.81,43.56,45.69,5382000,38.36
+1999-09-01,44.31,45.25,43.94,45.00,4823800,37.78
+1999-08-31,45.94,45.94,43.63,44.31,5464500,37.20
+1999-08-30,46.88,47.00,45.44,45.50,3630800,38.20
+1999-08-27,47.13,47.31,46.13,46.69,3844700,39.20
+1999-08-26,48.00,48.13,46.75,47.31,4299200,39.72
+1999-08-25,46.94,48.44,45.88,48.38,7113300,40.62
+1999-08-24,47.63,48.06,47.00,47.56,4653300,39.93
+1999-08-23,46.88,47.81,46.81,47.75,5452500,40.09
+1999-08-20,46.44,46.94,46.06,46.69,4043900,39.20
+1999-08-19,46.00,46.06,44.88,46.06,4452000,38.67
+1999-08-18,47.00,47.38,46.31,46.38,5242200,38.94
+1999-08-17,46.56,47.00,45.50,46.94,6342800,39.41
+1999-08-16,44.75,46.00,44.06,46.00,5220300,38.62
+1999-08-13,44.94,45.19,44.56,44.81,6844700,37.62
+1999-08-12,44.00,44.81,43.94,44.38,6181600,37.26
+1999-08-11,43.63,44.44,43.31,43.38,8034100,36.42
+1999-08-10,40.75,43.44,39.88,42.88,11710600,36.00
+1999-08-09,41.06,41.06,40.06,40.19,4663100,33.74
+1999-08-06,40.88,42.06,40.19,41.25,5419400,34.63
+1999-08-05,41.06,41.38,38.88,41.38,8061700,34.74
+1999-08-04,41.31,41.44,40.81,40.94,6211900,34.37
+1999-08-03,42.56,42.88,41.31,41.94,5529500,35.21
+1999-08-02,42.31,43.50,42.00,42.38,5580900,35.58
+1999-07-30,44.25,44.38,42.25,42.25,6542300,35.47
+1999-07-29,44.00,44.44,43.00,44.00,6111900,36.94
+1999-07-28,45.00,45.31,44.63,45.06,3728400,37.83
+1999-07-27,45.81,46.00,45.00,45.56,4338900,38.25
+1999-07-26,44.63,46.19,44.50,45.63,3917700,38.31
+1999-07-23,45.31,45.94,44.56,44.94,3687000,37.73
+1999-07-22,45.75,46.19,44.38,45.19,5418300,37.94
+1999-07-21,46.69,47.00,45.44,45.44,5943800,38.15
+1999-07-20,48.13,48.25,46.50,46.88,5645500,39.36
+1999-07-19,48.00,48.56,47.63,48.06,4333600,40.35
+1999-07-16,47.44,48.00,47.25,48.00,4081700,40.30
+1999-07-15,48.06,48.31,47.38,47.50,3970000,39.88
+1999-07-14,47.75,48.00,47.50,47.63,3044800,39.99
+1999-07-13,47.25,47.75,46.69,47.56,4344200,39.93
+1999-07-12,48.38,48.38,47.06,47.44,3241700,39.83
+1999-07-09,47.44,48.00,47.31,47.94,4071300,40.25
+1999-07-08,47.00,48.44,46.25,47.00,7890200,39.46
+1999-07-07,50.00,50.00,47.94,48.00,6264400,40.30
+1999-07-06,48.88,51.00,48.88,49.19,7157300,41.30
+1999-07-02,48.13,49.06,47.94,48.75,4944100,40.93
+1999-07-01,47.94,48.31,46.94,47.75,6726900,40.09
+1999-06-30,46.56,48.50,45.38,48.25,9002500,40.51
+1999-06-29,45.94,46.88,45.50,46.81,5879700,39.30
+1999-06-28,44.00,45.75,43.81,45.56,5614400,38.25
+1999-06-25,43.75,44.25,43.38,43.44,3674500,36.47
+1999-06-24,43.63,43.88,42.69,43.31,6132800,36.36
+1999-06-23,45.00,45.06,43.69,44.38,4484500,37.26
+1999-06-22,45.19,45.50,44.38,44.94,5071600,37.73
+1999-06-21,43.50,45.50,43.38,45.06,6276300,37.83
+1999-06-18,43.19,43.75,42.81,43.75,10105500,36.73
+1999-06-17,43.69,44.50,43.56,43.63,5135000,36.63
+1999-06-16,43.56,44.56,43.50,44.38,5614400,37.26
+1999-06-15,43.50,43.75,42.38,42.50,6539100,35.64
+1999-06-14,43.00,43.31,42.81,43.13,4041600,36.17
+1999-06-11,43.13,43.75,42.38,42.69,4870200,35.80
+1999-06-10,43.75,43.88,42.63,43.13,5246900,36.17
+1999-06-09,44.38,44.69,43.94,44.13,4534500,37.01
+1999-06-08,45.25,45.50,44.31,44.38,4571600,37.22
+1999-06-07,45.38,45.75,44.88,45.75,4624200,38.37
+1999-06-04,46.00,46.50,45.56,46.00,5546900,38.58
+1999-06-03,45.00,46.19,44.69,45.50,10477300,38.16
+1999-06-02,43.38,44.38,42.69,44.38,6626100,37.22
+1999-06-01,42.69,43.44,42.19,43.44,6998600,36.43
+1999-05-28,41.56,42.88,41.31,42.63,5694200,35.75
+1999-05-27,42.13,42.50,41.00,41.13,7760900,34.49
+1999-05-26,42.19,43.00,41.50,42.94,8276400,36.01
+1999-05-25,42.94,43.19,41.69,42.38,7339200,35.54
+1999-05-24,44.00,44.13,42.13,42.81,6425600,35.90
+1999-05-21,44.63,44.88,42.63,43.25,8184200,36.27
+1999-05-20,45.63,46.25,44.44,44.50,7105300,37.32
+1999-05-19,46.94,46.94,45.38,45.69,4731600,38.32
+1999-05-18,45.88,47.44,45.25,46.44,6482700,38.95
+1999-05-17,45.38,46.13,44.94,45.69,6277500,38.32
+1999-05-14,46.25,46.50,45.63,46.38,6083300,38.90
+1999-05-13,47.38,47.63,46.56,47.00,6359800,39.42
+1999-05-12,47.38,47.38,45.50,46.56,7903900,39.05
+1999-05-11,47.50,47.50,45.88,47.31,12832800,39.68
+1999-05-10,44.81,46.50,44.56,45.19,8753000,37.90
+1999-05-07,44.63,45.00,43.00,44.75,11371700,37.53
+1999-05-06,44.00,44.19,41.63,42.88,14793900,35.96
+1999-05-05,44.44,45.06,43.06,45.06,8256600,37.79
+1999-05-04,46.81,46.88,43.31,44.00,11064400,36.90
+1999-05-03,45.88,46.25,44.56,46.13,7447500,38.69
+1999-04-30,47.00,47.44,43.19,46.00,13375500,38.58
+1999-04-29,49.00,49.00,45.56,46.88,9246300,39.32
+1999-04-28,50.38,51.25,49.06,49.19,5931300,41.25
+1999-04-27,51.13,51.38,50.00,50.75,6221600,42.56
+1999-04-26,51.88,51.94,50.75,50.94,7522300,42.72
+1999-04-23,50.94,51.69,50.50,50.94,7342000,42.72
+1999-04-22,50.00,50.25,48.44,50.06,10246700,41.98
+1999-04-21,48.00,49.13,47.00,48.75,10450800,40.88
+1999-04-20,46.00,48.00,45.25,47.75,13042000,40.04
+1999-04-19,96.00,98.12,88.00,89.75,17578800,37.63
+1999-04-16,96.50,96.56,92.75,95.00,12722800,39.83
+1999-04-15,98.37,98.87,93.00,97.75,14491800,40.99
+1999-04-14,104.56,105.12,98.00,98.62,10546000,41.35
+1999-04-13,104.56,106.81,103.25,104.56,9250400,43.84
+1999-04-12,102.25,105.44,101.62,104.87,9243200,43.97
+1999-04-09,100.50,103.44,99.62,102.75,8868200,43.08
+1999-04-08,98.50,102.44,97.50,102.25,9961200,42.88
+1999-04-07,97.00,97.81,96.19,97.50,7628800,40.88
+1999-04-06,95.62,97.06,95.37,95.69,5787800,40.12
+1999-04-05,94.50,96.69,93.81,95.37,6908200,39.99
+1999-04-01,93.44,94.00,92.50,93.25,4942800,39.10
+1999-03-31,96.37,96.62,92.19,92.19,7649600,38.66
+1999-03-30,94.00,95.50,93.75,95.00,6285400,39.83
+1999-03-29,92.31,95.69,92.31,95.00,5919000,39.83
+1999-03-26,91.69,93.31,90.12,91.56,6443800,38.39
+1999-03-25,89.81,92.25,89.81,91.87,7769400,38.52
+1999-03-24,90.37,90.94,88.19,89.00,8076200,37.32
+1999-03-23,93.06,93.19,89.06,90.50,10166600,37.95
+1999-03-22,94.87,95.00,92.50,93.31,6076600,39.13
+1999-03-19,98.25,98.25,94.75,94.75,12044000,39.73
+1999-03-18,96.06,98.37,95.75,98.19,5843200,41.17
+1999-03-17,96.44,96.94,94.69,96.37,6440000,40.41
+1999-03-16,97.06,97.19,95.56,96.00,6449400,40.21
+1999-03-15,97.00,97.31,95.25,96.75,7314000,40.53
+1999-03-12,95.94,96.94,95.44,96.37,7330400,40.37
+1999-03-11,94.50,96.37,93.75,95.31,8508800,39.92
+1999-03-10,94.19,94.25,93.06,93.56,6244000,39.19
+1999-03-09,93.44,94.25,92.56,94.00,7332200,39.37
+1999-03-08,94.12,94.12,91.81,93.44,8821600,39.14
+1999-03-05,93.00,94.25,91.37,93.25,16628800,39.06
+1999-03-04,87.94,89.62,87.87,89.37,7102800,37.44
+1999-03-03,86.00,88.31,86.00,87.37,6849400,36.60
+1999-03-02,86.75,87.37,85.12,85.44,6632800,35.79
+1999-03-01,87.12,87.19,83.62,85.87,6817800,35.97
+1999-02-26,86.25,86.50,83.69,86.12,6886800,36.07
+1999-02-25,85.12,85.81,83.56,85.00,7156000,35.60
+1999-02-24,88.19,89.50,84.19,84.56,7944000,35.42
+1999-02-23,88.19,88.56,86.75,87.50,6606800,36.65
+1999-02-22,85.44,88.44,85.37,88.25,8831200,36.97
+1999-02-19,85.50,85.50,84.56,84.75,5651000,35.50
+1999-02-18,85.50,86.06,84.19,85.37,7022600,35.76
+1999-02-17,86.69,88.69,85.06,85.06,9670600,35.63
+1999-02-16,85.50,88.00,85.50,87.56,11192600,36.68
+1999-02-12,85.81,86.06,83.00,84.37,5149600,35.34
+1999-02-11,81.00,85.94,80.62,85.81,5181800,35.94
+1999-02-10,82.00,82.06,80.50,80.94,5222200,33.90
+1999-02-09,85.12,85.12,81.81,82.12,5561800,34.40
+1999-02-08,84.25,86.37,83.25,85.44,4612800,35.79
+1999-02-05,85.37,85.75,82.75,84.25,5280000,35.29
+1999-02-04,86.31,87.31,83.75,83.75,7246600,35.08
+1999-02-03,83.81,86.25,83.50,85.75,7320000,35.92
+1999-02-02,83.12,83.94,80.75,83.62,7934600,35.03
+1999-02-01,85.75,85.75,84.31,84.50,5737200,35.40
+1999-01-29,86.00,86.44,85.00,86.00,5803800,36.02
+1999-01-28,85.25,85.44,84.12,85.12,5730600,35.65
+1999-01-27,84.19,85.81,84.00,85.19,9623800,35.68
+1999-01-26,82.94,84.50,82.19,83.56,6766600,35.00
+1999-01-25,81.81,82.69,79.87,82.00,6061800,34.35
+1999-01-22,79.06,82.25,78.50,82.00,5327800,34.35
+1999-01-21,80.12,81.37,78.87,79.06,5618200,33.12
+1999-01-20,80.06,82.50,78.56,80.25,6804000,33.62
+1999-01-19,80.25,80.94,78.25,80.06,5821800,33.54
+1999-01-15,79.81,80.75,78.75,80.12,6962200,33.56
+1999-01-14,79.75,80.94,77.87,79.75,7788400,33.41
+1999-01-13,78.00,81.75,77.37,80.62,7281800,33.77
+1999-01-12,80.37,80.75,78.56,80.37,8234400,33.67
+1999-01-11,83.50,83.81,80.00,81.62,6482200,34.19
+1999-01-08,84.00,84.44,82.50,83.50,7181800,34.98
+1999-01-07,83.62,85.06,83.25,84.12,9262800,35.24
+1999-01-06,82.12,83.12,81.12,82.62,7708200,34.61
+1999-01-05,81.25,81.87,80.50,81.25,5754000,34.03
+1999-01-04,81.62,82.25,79.56,80.62,7339600,33.77
+1998-12-31,80.19,81.50,79.56,81.44,5283400,34.11
+1998-12-30,82.00,82.00,80.12,80.75,4686800,33.82
+1998-12-29,80.19,82.75,79.00,81.94,5539600,34.32
+1998-12-28,81.00,81.19,79.06,79.87,4068400,33.46
+1998-12-24,81.50,81.50,80.56,81.12,1747200,33.98
+1998-12-23,78.87,81.62,78.06,81.44,5726800,34.11
+1998-12-22,78.94,79.19,78.00,78.31,4981800,32.80
+1998-12-21,77.62,79.94,77.56,78.62,6956800,32.93
+1998-12-18,76.06,77.75,75.62,77.75,10627800,32.57
+1998-12-17,75.56,76.37,74.87,76.12,4349600,31.89
+1998-12-16,76.87,77.00,75.06,75.69,5124400,31.70
+1998-12-15,75.25,76.87,74.50,76.81,6718800,32.17
+1998-12-14,75.56,75.87,74.19,74.81,5264600,31.34
+1998-12-11,76.06,76.44,75.06,76.31,5002600,31.96
+1998-12-10,77.19,77.19,75.37,75.75,5568200,31.73
+1998-12-09,76.81,77.44,76.06,76.75,5424600,32.15
+1998-12-08,74.75,76.94,74.50,76.00,6407800,31.80
+1998-12-07,73.75,76.00,73.25,74.62,5101800,31.22
+1998-12-04,72.69,74.12,71.62,73.19,7023400,30.63
+1998-12-03,73.94,75.19,71.44,71.50,5416600,29.92
+1998-12-02,74.56,75.19,73.50,74.06,3772600,30.99
+1998-12-01,74.25,75.44,73.06,74.87,5922600,31.33
+1998-11-30,76.75,77.25,75.12,75.31,6721800,31.51
+1998-11-27,76.00,76.56,75.62,76.56,2889600,32.04
+1998-11-25,75.00,76.00,74.25,75.75,4989600,31.70
+1998-11-24,74.94,75.00,74.25,74.75,4830400,31.28
+1998-11-23,73.94,74.94,73.19,74.94,5701200,31.36
+1998-11-20,73.81,73.81,72.81,73.75,6265000,30.86
+1998-11-19,74.50,74.50,72.62,73.00,7158200,30.55
+1998-11-18,72.87,73.37,72.25,73.37,6320600,30.70
+1998-11-17,71.06,72.31,70.25,71.62,6721200,29.97
+1998-11-16,71.87,71.87,70.00,71.06,6312600,29.73
+1998-11-13,69.37,70.06,68.81,69.69,4931000,29.16
+1998-11-12,70.00,70.44,67.75,68.75,5441800,28.77
+1998-11-11,70.50,70.69,69.56,69.75,5652600,29.19
+1998-11-10,70.75,71.12,68.81,70.19,9381000,29.37
+1998-11-09,71.44,72.44,70.06,70.56,7620600,29.53
+1998-11-06,70.19,71.56,69.50,71.44,9304000,29.89
+1998-11-05,68.31,70.25,67.06,70.25,8389600,29.40
+1998-11-04,67.00,68.62,67.00,68.06,8186000,28.48
+1998-11-03,68.87,68.87,66.81,66.87,7070000,27.98
+1998-11-02,69.31,69.56,68.06,68.81,6836800,28.79
+1998-10-30,68.00,69.44,67.44,69.06,9462600,28.90
+1998-10-29,66.25,67.62,65.31,67.44,5711200,28.22
+1998-10-28,63.13,65.94,62.75,64.81,5889000,27.12
+1998-10-27,66.00,66.31,63.00,63.25,7775600,26.47
+1998-10-26,67.19,67.62,65.37,65.37,5801000,27.35
+1998-10-23,66.81,68.00,65.87,68.00,5980400,28.45
+1998-10-22,65.12,67.25,64.56,66.81,5962600,27.96
+1998-10-21,66.00,66.06,64.56,64.94,8304600,27.17
+1998-10-20,69.00,69.44,65.37,65.56,11125400,27.43
+1998-10-19,68.00,68.94,67.62,68.75,9868400,28.77
+1998-10-16,66.25,67.69,65.69,66.62,13898400,27.88
+1998-10-15,61.00,65.00,60.81,64.62,9913200,27.04
+1998-10-14,59.63,62.25,59.63,61.13,8083400,25.58
+1998-10-13,61.19,61.19,59.50,59.94,4988800,25.08
+1998-10-12,61.94,61.94,60.50,60.81,8766600,25.45
+1998-10-09,58.00,59.63,55.75,59.13,7886000,24.74
+1998-10-08,56.56,57.13,53.19,56.81,13751000,23.77
+1998-10-07,59.50,59.50,58.38,58.75,8345600,24.58
+1998-10-06,60.00,60.63,58.38,59.50,9641200,24.90
+1998-10-05,56.50,58.00,53.81,57.25,9560600,23.96
+1998-10-02,53.31,56.25,52.63,55.44,10222800,23.20
+1998-10-01,54.00,55.00,52.44,53.13,12656600,22.23
+1998-09-30,57.13,57.13,53.88,54.63,22512200,22.86
+1998-09-29,61.31,61.63,57.63,58.13,10027600,24.32
+1998-09-28,63.00,63.44,60.75,61.44,5626600,25.71
+1998-09-25,62.06,62.94,61.44,61.94,6642800,25.92
+1998-09-24,64.56,64.75,60.56,62.81,6936600,26.28
+1998-09-23,63.25,64.56,61.88,64.50,8941800,26.99
+1998-09-22,61.56,62.38,60.81,62.38,6127600,26.10
+1998-09-21,59.75,62.00,59.44,60.69,7140400,25.40
+1998-09-18,61.75,62.00,60.13,60.56,10033400,25.34
+1998-09-17,61.50,61.94,60.50,60.88,6241600,25.48
+1998-09-16,63.00,63.44,61.44,62.94,8884600,26.34
+1998-09-15,61.50,62.69,61.00,62.50,6983400,26.12
+1998-09-14,63.38,63.38,61.06,61.19,6269000,25.57
+1998-09-11,57.94,61.38,57.63,60.63,7397200,25.34
+1998-09-10,59.19,60.38,58.00,58.44,8884600,24.42
+1998-09-09,62.19,62.94,60.56,61.06,7488400,25.52
+1998-09-08,61.88,62.75,59.81,62.75,9706200,26.22
+1998-09-04,60.38,60.75,56.56,58.50,9158400,24.45
+1998-09-03,59.13,60.88,59.06,60.13,17264600,25.13
+1998-09-02,62.75,63.00,59.88,59.94,11485600,25.05
+1998-09-01,59.50,62.31,55.50,61.75,15841800,25.81
+1998-08-31,64.37,65.12,57.50,59.00,14826600,24.66
+1998-08-28,68.00,68.31,65.25,65.37,12818200,27.32
+1998-08-27,68.25,68.56,65.50,67.87,10049000,28.36
+1998-08-26,68.12,69.81,67.94,69.06,8020000,28.86
+1998-08-25,68.37,69.31,67.69,68.50,8989400,28.63
+1998-08-24,66.44,67.31,66.00,67.25,6345400,28.11
+1998-08-21,64.56,65.62,63.00,65.19,6732200,27.24
+1998-08-20,63.81,65.00,63.31,64.75,5530600,27.06
+1998-08-19,64.62,65.25,63.50,64.00,6901000,26.75
+1998-08-18,62.88,64.31,62.31,64.25,7221600,26.85
+1998-08-17,62.38,63.69,61.19,62.81,5602600,26.25
+1998-08-14,65.25,65.62,61.31,62.38,5746000,26.07
+1998-08-13,66.00,67.37,64.31,64.31,5810000,26.88
+1998-08-12,65.94,66.00,64.87,66.00,9482800,27.58
+1998-08-11,61.13,64.12,61.13,64.00,9503800,26.75
+1998-08-10,61.63,63.94,61.63,63.06,5409000,26.35
+1998-08-07,64.00,64.44,62.06,62.88,7089600,26.28
+1998-08-06,60.38,64.25,60.25,64.00,7296000,26.75
+1998-08-05,58.38,61.00,57.25,61.00,10627800,25.49
+1998-08-04,61.81,62.00,58.38,58.38,8294000,24.40
+1998-08-03,62.69,62.88,61.50,61.63,4774600,25.76
+1998-07-31,64.00,64.37,62.50,63.13,7235400,26.38
+1998-07-30,61.63,64.44,61.00,63.63,8293400,26.59
+1998-07-29,63.63,64.19,60.75,60.88,7892200,25.44
+1998-07-28,63.00,64.00,62.00,63.44,6528800,26.51
+1998-07-27,63.50,63.94,62.56,63.88,5842200,26.70
+1998-07-24,63.50,64.44,62.31,63.81,7885600,26.67
+1998-07-23,66.50,67.06,63.50,63.50,6323200,26.54
+1998-07-22,68.19,68.81,66.31,67.06,6516800,28.03
+1998-07-21,68.81,68.87,67.19,68.00,4988800,28.42
+1998-07-20,69.00,69.06,68.12,68.81,3774400,28.76
+1998-07-17,69.00,69.69,68.56,69.00,6741200,28.84
+1998-07-16,66.00,68.81,65.69,68.75,6546200,28.73
+1998-07-15,66.56,67.00,65.81,65.87,5033200,27.53
+1998-07-14,64.44,66.62,64.25,66.37,5439400,27.74
+1998-07-13,64.50,64.50,63.63,64.06,4966200,26.77
+1998-07-10,63.38,64.19,63.00,64.19,7717800,26.83
+1998-07-09,62.81,63.50,62.13,63.13,5844600,26.38
+1998-07-08,61.50,62.81,61.50,62.81,5531000,26.25
+1998-07-07,61.44,61.88,61.06,61.13,4829400,25.55
+1998-07-06,60.63,61.31,60.25,61.25,5997200,25.60
+1998-07-02,61.19,61.19,60.25,60.69,3477800,25.36
+1998-07-01,61.56,61.75,59.75,60.50,6579400,25.28
+1998-06-30,62.88,62.88,60.25,60.75,6355400,25.39
+1998-06-29,60.25,62.81,60.00,62.06,6961600,25.94
+1998-06-26,59.69,60.88,59.63,59.69,3629000,24.95
+1998-06-25,60.31,60.88,59.31,60.00,5493800,25.08
+1998-06-24,59.19,60.31,58.25,60.13,6738200,25.13
+1998-06-23,57.88,59.19,57.63,59.19,5921800,24.74
+1998-06-22,57.75,58.19,57.25,57.31,4085600,23.95
+1998-06-19,58.00,58.81,57.63,57.88,8470000,24.19
+1998-06-18,58.06,58.63,57.75,58.00,4423800,24.24
+1998-06-17,57.00,59.13,57.00,58.44,6354000,24.42
+1998-06-16,57.44,57.63,56.25,57.38,6383800,23.95
+1998-06-15,57.63,58.81,56.56,56.56,6708800,23.61
+1998-06-12,58.31,59.38,58.31,58.81,5177800,24.54
+1998-06-11,59.44,59.63,57.81,59.00,5603400,24.62
+1998-06-10,57.81,59.75,57.56,59.25,6011000,24.73
+1998-06-09,57.88,59.06,57.50,58.06,6169400,24.23
+1998-06-08,57.88,58.19,57.44,58.00,4297800,24.21
+1998-06-05,57.25,58.19,56.75,57.81,6766800,24.13
+1998-06-04,56.00,57.13,55.38,56.63,6256000,23.64
+1998-06-03,57.25,57.44,55.56,56.00,5092600,23.37
+1998-06-02,56.94,57.44,56.69,56.94,5937600,23.76
+1998-06-01,55.69,56.50,55.44,56.50,6482800,23.58
+1998-05-29,56.13,56.31,55.06,55.13,5793800,23.01
+1998-05-28,54.88,55.44,54.25,55.44,4069600,23.14
+1998-05-27,53.25,55.00,52.50,54.38,6029600,22.70
+1998-05-26,56.38,56.38,53.75,53.75,3824600,22.43
+1998-05-22,56.00,56.25,54.94,55.50,2883200,23.16
+1998-05-21,55.00,56.25,55.00,55.75,5666000,23.27
+1998-05-20,54.63,54.88,54.19,54.88,4348800,22.90
+1998-05-19,54.44,54.69,53.88,54.31,3187600,22.67
+1998-05-18,54.19,54.69,53.75,54.38,4843200,22.70
+1998-05-15,54.25,54.75,53.88,54.06,5906200,22.56
+1998-05-14,54.00,54.75,53.88,54.19,4568800,22.62
+1998-05-13,52.88,54.19,52.69,54.13,8321000,22.59
+1998-05-12,52.00,52.88,51.94,52.75,11830400,22.02
+1998-05-11,50.69,51.25,50.56,51.13,4438200,21.34
+1998-05-08,50.63,50.75,50.25,50.50,3567800,21.08
+1998-05-07,50.19,50.75,49.75,50.63,5917800,21.13
+1998-05-06,50.50,50.88,49.75,49.94,5004400,20.84
+1998-05-05,51.13,51.13,50.38,50.50,3604600,21.08
+1998-05-04,50.75,51.50,50.63,50.88,4118400,21.24
+1998-05-01,51.25,51.25,50.19,50.63,4526800,21.13
+1998-04-30,49.75,50.88,49.56,50.56,6015000,21.10
+1998-04-29,49.25,49.63,48.19,49.31,6328200,20.58
+1998-04-28,50.00,50.19,49.00,49.13,5227200,20.50
+1998-04-27,49.31,50.25,49.06,49.56,5557600,20.68
+1998-04-24,51.31,51.56,49.81,50.25,4988400,20.97
+1998-04-23,51.75,52.19,51.06,51.38,4450600,21.44
+1998-04-22,52.06,52.50,52.00,52.31,3227200,21.83
+1998-04-21,52.25,52.63,51.56,52.31,5965000,21.83
+1998-04-20,53.25,53.25,52.19,52.25,3807800,21.81
+1998-04-17,52.81,53.25,52.25,53.25,5758800,22.22
+1998-04-16,53.94,53.94,52.31,52.56,5472600,21.94
+1998-04-15,53.38,53.88,52.69,53.88,6241800,22.49
+1998-04-14,51.50,53.69,51.44,53.25,8490000,22.22
+1998-04-13,50.69,51.44,50.63,51.19,5086600,21.36
+1998-04-09,51.13,51.25,50.44,50.81,5918800,21.21
+1998-04-08,50.38,50.50,49.88,50.00,6583200,20.87
+1998-04-07,50.25,51.31,49.94,50.75,7894600,21.18
+1998-04-06,51.69,51.69,49.50,49.63,5286800,20.71
+1998-04-03,51.13,51.69,51.00,51.50,5485600,21.49
+1998-04-02,51.75,51.75,50.75,50.81,5838200,21.21
+1998-04-01,50.81,51.50,50.63,51.50,5925400,21.49
+1998-03-31,50.69,51.75,50.50,50.81,6817600,21.21
+1998-03-30,49.88,50.44,49.88,50.44,3461600,21.05
+1998-03-27,50.00,50.13,49.13,49.94,5848200,20.84
+1998-03-26,49.69,50.25,49.50,49.75,4146800,20.76
+1998-03-25,50.50,50.69,48.75,49.63,6834400,20.71
+1998-03-24,49.50,50.56,49.50,50.50,4826600,21.08
+1998-03-23,49.31,49.81,49.31,49.69,6189400,20.74
+1998-03-20,50.44,50.56,49.56,50.06,9361800,20.89
+1998-03-19,50.69,50.75,49.94,50.38,4440400,21.03
+1998-03-18,51.69,51.69,50.31,50.75,4927200,21.18
+1998-03-17,51.94,52.00,51.06,51.44,4389400,21.44
+1998-03-16,51.56,51.63,50.88,51.50,4467800,21.46
+1998-03-13,51.38,51.69,50.88,51.38,6587200,21.41
+1998-03-12,51.19,51.69,51.06,51.31,4929600,21.38
+1998-03-11,51.31,51.75,50.69,50.94,6612600,21.23
+1998-03-10,52.13,52.25,50.81,51.00,7720600,21.25
+1998-03-09,50.31,52.19,50.31,51.31,7864600,21.38
+1998-03-06,50.06,50.31,49.81,50.19,7881600,20.92
+1998-03-05,48.06,50.00,48.06,48.88,11128800,20.37
+1998-03-04,48.69,48.81,48.38,48.44,5387200,20.19
+1998-03-03,46.81,48.44,46.63,48.44,6111000,20.19
+1998-03-02,46.69,47.25,46.50,46.88,6424000,19.54
+1998-02-27,47.19,47.19,46.13,46.31,5168400,19.30
+1998-02-26,47.56,47.56,46.44,47.25,4851000,19.69
+1998-02-25,47.63,47.94,47.44,47.69,5504400,19.87
+1998-02-24,46.88,47.31,46.50,46.88,8331000,19.54
+1998-02-23,46.00,46.19,45.44,46.19,6331000,19.25
+1998-02-20,45.31,45.44,44.31,45.38,6103400,18.91
+1998-02-19,45.50,45.50,44.63,45.25,4386800,18.86
+1998-02-18,44.94,45.63,44.63,45.50,4901000,18.96
+1998-02-17,44.50,45.00,44.50,44.75,4015000,18.65
+1998-02-13,44.00,44.38,43.50,44.19,4600600,18.42
+1998-02-12,42.88,44.69,42.63,44.69,5780000,18.62
+1998-02-11,43.19,43.19,42.81,42.94,2674400,17.89
+1998-02-10,43.00,43.31,42.88,43.13,5790600,17.97
+1998-02-09,43.19,43.19,42.38,42.50,4629400,17.71
+1998-02-06,43.06,43.19,42.69,43.06,4222600,17.94
+1998-02-05,43.50,43.88,42.38,42.81,9040000,17.84
+1998-02-04,41.81,43.38,41.69,43.00,8187600,17.92
+1998-02-03,40.63,42.38,40.50,42.00,8846800,17.50
+1998-02-02,40.94,41.06,40.19,40.81,5906000,17.01
+1998-01-30,40.25,40.69,39.75,39.81,3927600,16.59
+1998-01-29,40.63,41.50,40.06,40.19,5030000,16.75
+1998-01-28,39.50,40.63,39.50,40.63,6068200,16.93
+1998-01-27,39.00,40.06,38.88,39.31,5855600,16.38
+1998-01-26,39.44,39.69,38.13,38.69,4373400,16.12
+1998-01-23,40.13,40.19,38.75,39.50,4928800,16.46
+1998-01-22,40.13,40.38,39.38,40.00,5741800,16.67
+1998-01-21,41.06,41.31,40.00,40.69,6165400,16.96
+1998-01-20,39.56,41.94,39.56,41.75,7684400,17.40
+1998-01-16,40.19,40.44,40.00,40.13,7405400,16.72
+1998-01-15,39.75,39.94,39.19,39.94,4450000,16.64
+1998-01-14,39.69,39.81,39.13,39.69,6512200,16.54
+1998-01-13,39.69,39.75,38.56,39.50,5528800,16.46
+1998-01-12,37.56,39.75,37.56,39.50,8706200,16.46
+1998-01-09,39.38,39.44,38.06,38.19,6124000,15.91
+1998-01-08,40.00,40.19,39.06,39.31,4870000,16.38
+1998-01-07,39.75,40.06,39.38,39.88,5273800,16.62
+1998-01-06,39.13,40.06,39.13,40.00,6734000,16.67
+1998-01-05,39.81,39.88,39.00,39.75,4563200,16.56
+1998-01-02,39.44,39.69,38.81,39.38,3344600,16.41
+1997-12-31,39.44,39.63,38.94,39.44,3831000,16.44
+1997-12-30,38.50,39.94,38.50,39.63,4664600,16.51
+1997-12-29,38.00,38.50,37.88,37.94,2666600,15.81
+1997-12-26,37.13,37.75,37.13,37.56,1541000,15.65
+1997-12-24,38.13,38.13,36.75,37.19,3165600,15.50
+1997-12-23,38.38,38.38,37.00,37.19,4070000,15.50
+1997-12-22,38.44,39.00,38.00,38.13,3650000,15.89
+1997-12-19,39.19,39.31,38.13,38.63,10006000,16.10
+1997-12-18,40.13,40.13,39.38,39.56,6103800,16.49
+1997-12-17,41.13,41.13,39.94,40.06,4562600,16.69
+1997-12-16,41.69,41.94,40.31,40.75,7140400,16.95
+1997-12-15,40.13,41.25,40.06,41.13,6761800,17.11
+1997-12-12,40.00,40.50,39.75,39.94,5919400,16.62
+1997-12-11,40.00,40.13,39.06,39.81,6203200,16.56
+1997-12-10,39.56,40.38,39.56,40.25,4123800,16.75
+1997-12-09,40.50,40.63,39.63,40.06,3760600,16.67
+1997-12-08,41.06,41.06,40.00,40.38,3109600,16.80
+1997-12-05,40.63,41.13,40.56,40.94,4441600,17.03
+1997-12-04,41.13,41.25,40.56,41.06,4821600,17.08
+1997-12-03,40.88,41.06,39.88,40.88,5243400,17.01
+1997-12-02,41.00,41.38,40.56,40.75,5031200,16.95
+1997-12-01,40.25,40.88,40.00,40.88,5112600,17.01
+1997-11-28,40.25,40.38,39.88,40.06,1750600,16.67
+1997-11-26,39.88,40.06,39.81,39.88,3322800,16.59
+1997-11-25,39.81,40.19,39.56,39.56,5861000,16.46
+1997-11-24,39.75,40.19,39.50,39.56,5184000,16.46
+1997-11-21,40.25,40.25,39.69,40.00,5788200,16.64
+1997-11-20,39.75,40.13,39.69,39.94,5103400,16.62
+1997-11-19,39.00,39.94,38.75,39.44,6156000,16.41
+1997-11-18,39.81,39.88,39.13,39.25,6444000,16.33
+1997-11-17,40.00,40.88,39.75,39.81,10576000,16.56
+1997-11-14,38.88,39.63,38.81,39.50,8624000,16.43
+1997-11-13,38.25,38.63,38.00,38.38,6273800,15.97
+1997-11-12,36.88,38.31,36.81,37.94,10493800,15.78
+1997-11-11,37.00,37.63,36.88,37.13,4366600,15.45
+1997-11-10,36.63,37.06,36.50,36.63,4380600,15.24
+1997-11-07,36.25,36.44,35.75,36.25,4721600,15.08
+1997-11-06,36.06,37.00,36.06,36.88,5908800,15.34
+1997-11-05,36.50,36.56,36.06,36.06,4268800,15.00
+1997-11-04,36.19,36.44,35.88,36.38,3877800,15.14
+1997-11-03,36.63,36.88,35.94,36.31,5123800,15.11
+1997-10-31,35.44,35.81,34.25,35.00,4368400,14.56
+1997-10-30,34.13,36.50,34.13,34.75,8361800,14.46
+1997-10-29,34.56,35.88,34.31,34.75,7594400,14.46
+1997-10-28,30.37,35.00,30.25,34.56,15911000,14.38
+1997-10-27,33.81,34.75,30.94,32.19,9113400,13.39
+1997-10-24,35.63,35.63,33.69,34.06,5483200,14.17
+1997-10-23,34.63,35.38,34.25,35.13,5364400,14.62
+1997-10-22,36.25,36.56,35.44,35.63,4070600,14.82
+1997-10-21,35.38,36.13,35.38,36.06,4840400,15.00
+1997-10-20,34.69,35.44,34.06,35.44,4102200,14.74
+1997-10-17,35.50,35.69,34.00,34.69,6404400,14.43
+1997-10-16,36.50,36.88,35.06,35.69,4608200,14.85
+1997-10-15,35.75,36.69,35.75,36.13,5508400,15.03
+1997-10-14,36.25,36.25,35.69,36.00,5404400,14.98
+1997-10-13,35.88,36.06,35.63,35.69,3531000,14.85
+1997-10-10,35.19,36.00,35.06,35.88,5207200,14.93
+1997-10-09,35.50,35.88,35.25,35.31,6187200,14.69
+1997-10-08,36.69,36.69,35.50,35.94,6896600,14.95
+1997-10-07,36.63,36.88,36.56,36.56,4519000,15.21
+1997-10-06,37.00,37.13,36.69,36.88,4106600,15.34
+1997-10-03,37.25,37.25,36.56,37.00,5987600,15.39
+1997-10-02,36.69,37.06,36.50,36.88,5412200,15.34
+1997-10-01,36.94,37.06,36.75,36.94,5961200,15.37
+1997-09-30,36.69,36.88,36.56,36.63,4649600,15.24
+1997-09-29,36.31,36.88,36.25,36.75,4080400,15.29
+1997-09-26,36.06,36.44,36.06,36.25,5105600,15.08
+1997-09-25,36.69,37.00,35.81,35.94,5161200,14.95
+1997-09-24,37.31,37.44,36.50,36.69,6030600,15.26
+1997-09-23,38.19,38.25,36.88,37.06,6550400,15.42
+1997-09-22,38.25,39.56,38.06,38.41,4092600,15.98
+1997-09-19,37.88,38.44,37.50,38.25,10010400,15.91
+1997-09-18,38.19,38.81,37.75,37.88,5412200,15.76
+1997-09-17,38.31,38.63,38.00,38.00,5930400,15.81
+1997-09-16,38.75,39.00,38.00,38.25,8192800,15.88
+1997-09-15,38.81,39.06,38.19,38.25,3221600,15.88
+1997-09-12,38.13,39.00,37.19,38.75,5565000,16.09
+1997-09-11,37.50,38.13,37.06,38.13,6925000,15.84
+1997-09-10,38.50,39.50,37.50,37.63,7343400,15.63
+1997-09-09,38.44,39.06,38.13,38.63,6381200,16.04
+1997-09-08,38.44,38.50,37.94,38.31,3841800,15.91
+1997-09-05,38.13,38.56,37.00,37.81,5069600,15.70
+1997-09-04,37.94,38.69,37.88,38.06,5840000,15.81
+1997-09-03,37.63,38.31,37.56,38.00,6737200,15.78
+1997-09-02,35.94,37.69,35.88,37.69,6808200,15.65
+1997-08-29,35.38,35.81,35.19,35.50,3987200,14.74
+1997-08-28,35.50,36.25,35.25,35.56,4474000,14.77
+1997-08-27,35.81,36.31,35.31,35.94,4468800,14.93
+1997-08-26,36.56,36.94,35.75,36.06,4291000,14.98
+1997-08-25,36.25,36.94,36.00,36.75,4061200,15.26
+1997-08-22,36.00,36.50,35.00,36.25,8068200,15.05
+1997-08-21,37.31,37.38,36.44,36.69,4469400,15.24
+1997-08-20,35.94,37.56,35.94,37.19,8142800,15.44
+1997-08-19,35.81,35.94,35.19,35.88,5648400,14.90
+1997-08-18,35.19,35.88,34.81,35.69,5782600,14.82
+1997-08-15,35.00,35.94,34.75,35.06,11321800,14.56
+1997-08-14,37.06,37.06,35.06,35.81,6719600,14.87
+1997-08-13,36.50,37.25,35.75,36.94,9361200,15.34
+1997-08-12,37.13,37.50,35.75,35.94,7440600,14.93
+1997-08-11,37.19,37.25,36.44,37.00,6366000,15.37
+1997-08-08,37.75,38.00,36.19,37.06,5894000,15.39
+1997-08-07,38.56,39.00,37.94,38.06,6684000,15.81
+1997-08-06,37.44,38.44,37.38,38.38,6226200,15.94
+1997-08-05,37.88,37.94,37.38,37.63,3881600,15.63
+1997-08-04,36.75,38.25,36.75,37.88,6070400,15.73
+1997-08-01,37.50,37.50,36.25,36.69,7334000,15.24
+1997-07-31,37.69,37.88,37.50,37.50,4622800,15.57
+1997-07-30,37.94,38.06,37.63,37.88,5950400,15.73
+1997-07-29,38.69,38.75,37.50,37.75,6822600,15.68
+1997-07-28,38.25,39.13,38.25,38.56,7869000,16.01
+1997-07-25,37.19,38.75,37.19,38.38,10161600,15.94
+1997-07-24,36.81,37.25,36.31,37.00,6680400,15.37
+1997-07-23,36.19,37.13,35.56,36.50,13512800,15.16
+1997-07-22,35.75,36.19,35.44,36.13,9175600,15.00
+1997-07-21,34.88,35.75,34.81,35.75,10964600,14.85
+1997-07-18,35.25,36.06,34.63,35.00,8962600,14.54
+1997-07-17,35.75,35.81,35.38,35.50,7191000,14.74
+1997-07-16,35.69,36.00,35.56,35.81,6321200,14.87
+1997-07-15,35.69,35.75,35.06,35.75,5576000,14.85
+1997-07-14,35.56,35.75,35.31,35.69,7649000,14.82
+1997-07-11,35.13,35.50,35.06,35.44,6111000,14.72
+1997-07-10,34.00,35.50,34.00,35.06,10705600,14.56
+1997-07-09,35.06,35.19,33.19,33.63,8808200,13.97
+1997-07-08,35.06,35.13,34.81,35.00,4516800,14.54
+1997-07-07,35.69,36.00,35.00,35.19,8525600,14.61
+1997-07-03,34.81,35.56,34.81,35.44,6477800,14.72
+1997-07-02,34.00,34.50,33.63,34.50,4715000,14.33
+1997-07-01,33.94,34.06,33.63,33.94,7283200,14.09
+1997-06-30,33.13,33.94,32.75,33.81,8489000,14.04
+1997-06-27,33.25,33.31,32.69,32.69,5120600,13.58
+1997-06-26,32.88,33.63,32.69,33.00,6058200,13.70
+1997-06-25,33.56,33.81,32.25,32.69,9024600,13.58
+1997-06-24,32.63,33.63,32.50,33.56,5781600,13.94
+1997-06-23,33.50,33.75,32.63,32.63,4662800,13.55
+1997-06-20,33.13,33.75,33.00,33.75,11858800,14.02
+1997-06-19,33.00,33.13,32.88,33.00,5091200,13.70
+1997-06-18,33.00,33.13,32.88,33.00,4705400,13.70
+1997-06-17,33.13,33.50,33.00,33.38,8673200,13.83
+1997-06-16,32.13,33.00,32.13,32.88,7187600,13.63
+1997-06-13,31.75,32.13,31.75,32.00,7492800,13.26
+1997-06-12,31.50,31.75,31.37,31.62,7287800,13.10
+1997-06-11,31.00,31.50,30.87,31.37,7376000,13.00
+1997-06-10,32.00,32.00,31.37,31.37,7142200,13.00
+1997-06-09,31.62,31.87,31.44,31.87,5859000,13.21
+1997-06-06,30.75,31.37,30.62,31.37,5198200,13.00
+1997-06-05,31.00,31.19,30.87,31.00,5773200,12.85
+1997-06-04,30.75,31.25,30.62,30.87,7041200,12.79
+1997-06-03,30.50,31.12,30.50,30.87,8021600,12.79
+1997-06-02,30.00,30.62,29.87,30.37,7007600,12.59
+1997-05-30,30.00,30.00,29.75,29.87,4840600,12.38
+1997-05-29,30.00,30.37,29.75,30.12,4508800,12.48
+1997-05-28,29.87,30.12,29.75,30.00,5162200,12.43
+1997-05-27,29.62,30.12,29.50,29.87,3686600,12.38
+1997-05-23,30.00,30.12,29.75,30.12,2987200,12.48
+1997-05-22,30.12,30.25,29.50,29.75,4105600,12.33
+1997-05-21,30.50,30.62,29.87,30.00,7298800,12.43
+1997-05-20,30.25,30.50,30.25,30.50,4265600,12.64
+1997-05-19,30.00,30.50,29.87,30.50,4617800,12.64
+1997-05-16,30.50,30.50,29.87,29.87,9387800,12.38
+1997-05-15,30.00,30.50,29.87,30.50,7090600,12.64
+1997-05-14,30.12,30.25,30.00,30.12,8973400,12.48
+1997-05-13,30.00,30.19,29.00,30.00,14122800,12.43
+1997-05-12,28.94,29.87,28.94,29.75,7286200,12.33
+1997-05-09,29.25,29.25,28.75,29.00,5169400,12.02
+1997-05-08,28.37,29.37,28.37,29.25,10400000,12.12
+1997-05-07,28.62,28.81,28.00,28.25,6497600,11.71
+1997-05-06,28.25,28.50,28.00,28.37,8037600,11.76
+1997-05-05,28.37,28.62,27.87,28.37,12386800,11.76
+1997-05-02,28.25,28.37,28.12,28.37,5166800,11.76
+1997-05-01,28.00,28.25,27.87,28.25,5321200,11.71
+1997-04-30,27.75,28.50,27.62,28.12,8532200,11.65
+1997-04-29,28.12,28.12,27.37,27.75,5611600,11.50
+1997-04-28,27.00,27.87,27.00,27.75,4170600,11.50
+1997-04-25,27.62,27.75,27.12,27.12,4085000,11.24
+1997-04-24,27.87,28.00,27.50,27.50,4300000,11.40
+1997-04-23,27.87,28.37,27.75,28.00,6246600,11.60
+1997-04-22,27.75,27.87,27.37,27.75,6280000,11.50
+1997-04-21,28.00,28.00,27.62,27.75,5170400,11.50
+1997-04-18,27.87,28.12,27.87,28.12,6290000,11.65
+1997-04-17,28.00,28.12,27.75,27.87,4168800,11.55
+1997-04-16,28.37,28.37,27.87,28.00,9015000,11.60
+1997-04-15,28.00,28.50,27.87,28.50,5908800,11.81
+1997-04-14,27.50,27.87,27.12,27.75,6524000,11.50
+1997-04-11,28.00,28.25,27.62,27.62,6290400,11.45
+1997-04-10,28.37,28.50,28.12,28.37,4905400,11.76
+1997-04-09,28.75,28.87,28.37,28.62,6763800,11.86
+1997-04-08,27.87,28.62,27.62,28.62,6767800,11.86
+1997-04-07,27.75,28.12,27.62,28.00,3969400,11.60
+1997-04-04,27.62,27.87,27.37,27.87,8181800,11.55
+1997-04-03,27.75,27.87,27.50,27.75,10022600,11.50
+1997-04-02,27.62,27.87,27.50,27.75,7123800,11.50
+1997-04-01,27.62,28.00,27.50,27.75,7411600,11.50
+1997-03-31,28.62,29.00,27.62,27.87,12115400,11.55
+1997-03-27,29.50,29.62,28.25,28.87,9007200,11.97
+1997-03-26,29.25,29.62,29.12,29.62,12651600,12.28
+1997-03-25,29.87,29.87,29.12,29.25,16450000,12.12
+1997-03-24,29.87,29.87,29.50,29.75,7411000,12.33
+1997-03-21,29.37,29.87,29.37,29.75,11935400,12.33
+1997-03-20,29.75,29.87,29.25,29.37,11130400,12.17
+1997-03-19,29.62,29.87,29.50,29.87,19196000,12.38
+1997-03-18,29.00,29.12,28.62,29.12,10437600,12.07
+1997-03-17,28.62,29.00,28.12,28.87,8248200,11.97
+1997-03-14,29.00,29.00,27.87,28.75,12988200,11.89
+1997-03-13,29.62,29.62,28.75,29.00,20666600,11.99
+1997-03-12,27.87,28.75,27.75,28.75,20618200,11.89
+1997-03-11,27.50,27.75,27.25,27.75,7790000,11.47
+1997-03-10,27.50,27.69,27.37,27.37,7263800,11.32
+1997-03-07,27.50,27.69,27.25,27.25,7163200,11.27
+1997-03-06,27.00,27.37,26.62,27.25,12960400,11.27
+1997-03-05,26.62,26.75,26.25,26.62,5987800,11.01
+1997-03-04,27.12,27.37,26.50,26.50,6150400,10.96
+1997-03-03,26.25,27.12,26.25,27.00,8583400,11.16
+1997-02-28,26.87,26.87,26.37,26.37,7074000,10.90
+1997-02-27,26.75,27.00,26.62,26.75,11410600,11.06
+1997-02-26,26.62,27.00,25.87,26.75,18792200,11.06
+1997-02-25,25.12,26.62,24.75,26.37,22503800,10.90
+1997-02-24,23.87,24.75,23.75,24.62,7430400,10.18
+1997-02-21,23.75,24.12,23.75,24.00,8278400,9.92
+1997-02-20,24.37,24.37,23.50,23.75,8170400,9.82
+1997-02-19,24.62,24.75,24.37,24.37,7275600,10.08
+1997-02-18,24.62,24.87,24.00,24.87,7688800,10.28
+1997-02-14,24.87,24.87,24.37,24.62,6162600,10.18
+1997-02-13,25.00,25.12,24.62,24.87,9938800,10.28
+1997-02-12,24.75,25.00,24.62,25.00,7221200,10.34
+1997-02-11,24.50,24.87,24.37,24.50,8304400,10.13
+1997-02-10,24.12,24.50,24.12,24.50,7471000,10.13
+1997-02-07,24.00,24.00,23.62,23.87,7773200,9.87
+1997-02-06,23.50,23.87,23.37,23.62,7764000,9.77
+1997-02-05,23.62,24.12,23.00,23.12,10032800,9.56
+1997-02-04,23.37,23.50,23.25,23.50,4363800,9.72
+1997-02-03,23.75,23.75,23.25,23.37,5338200,9.66
+1997-01-31,23.25,24.25,23.25,23.75,11420600,9.82
+1997-01-30,23.00,23.25,23.00,23.25,6540400,9.61
+1997-01-29,23.00,23.12,22.87,23.00,5990600,9.51
+1997-01-28,23.00,23.25,22.87,22.87,8689000,9.46
+1997-01-27,22.87,23.00,22.75,22.87,8308400,9.46
+1997-01-24,22.87,23.12,22.75,23.00,7033800,9.51
+1997-01-23,23.00,23.25,22.75,22.75,15115000,9.41
+1997-01-22,22.87,23.12,22.75,23.12,8010600,9.56
+1997-01-21,22.87,23.12,22.75,22.87,10873800,9.46
+1997-01-20,23.50,23.56,22.87,22.87,5148800,9.46
+1997-01-17,23.25,23.37,22.75,23.37,12110400,9.66
+1997-01-16,23.25,23.25,22.75,23.12,7884600,9.56
+1997-01-15,23.25,23.37,22.87,23.12,7669400,9.56
+1997-01-14,23.75,23.87,23.37,23.50,11459600,9.72
+1997-01-13,24.00,24.12,23.25,23.50,5147200,9.72
+1997-01-10,23.50,24.12,23.50,24.00,7209600,9.92
+1997-01-09,23.62,24.12,23.62,23.87,7619400,9.87
+1997-01-08,24.12,24.25,23.50,23.62,8926600,9.77
+1997-01-07,22.50,23.87,22.50,23.87,13872800,9.87
+1997-01-06,22.87,23.00,22.00,22.12,9481200,9.15
+1997-01-03,23.00,23.12,22.62,22.62,5624000,9.35
+1997-01-02,23.00,23.12,22.50,23.00,7452800,9.51
+1996-12-31,23.37,23.37,22.75,22.75,6247600,9.41
+1996-12-30,24.25,24.25,23.50,23.50,4075000,9.72
+1996-12-27,24.25,24.25,23.87,24.12,3408800,9.97
+1996-12-26,23.62,24.37,23.62,24.00,4631800,9.92
+1996-12-24,23.50,23.62,23.37,23.50,1817400,9.72
+1996-12-23,23.75,24.00,23.50,23.50,5726800,9.72
+1996-12-20,24.12,24.12,23.50,23.62,16085000,9.77
+1996-12-19,23.12,23.50,23.00,23.37,9646200,9.66
+1996-12-18,23.25,23.37,23.00,23.00,7700000,9.51
+1996-12-17,23.25,23.25,22.87,23.00,10701000,9.51
+1996-12-16,23.87,24.00,23.25,23.25,8363200,9.61
+1996-12-13,24.12,24.12,23.62,23.87,6375400,9.87
+1996-12-12,24.50,24.62,23.87,23.87,7456200,9.87
+1996-12-11,24.25,24.50,24.25,24.25,5571600,10.03
+1996-12-10,24.75,25.00,24.62,24.62,6180000,10.16
+1996-12-09,25.25,25.25,24.50,24.62,7081800,10.16
+1996-12-06,24.75,25.25,24.62,25.00,5758800,10.31
+1996-12-05,25.50,25.75,25.00,25.50,6578800,10.52
+1996-12-04,25.75,26.00,25.37,25.50,6521200,10.52
+1996-12-03,25.62,26.12,25.50,26.00,7111600,10.73
+1996-12-02,25.62,25.75,25.50,25.50,4290400,10.52
+1996-11-29,25.50,25.75,25.50,25.50,1641200,10.52
+1996-11-27,25.50,25.62,25.37,25.37,4801600,10.47
+1996-11-26,25.50,25.75,25.37,25.37,7462800,10.47
+1996-11-25,25.62,25.62,25.25,25.50,6434000,10.52
+1996-11-22,25.37,25.50,25.12,25.50,5861000,10.52
+1996-11-21,25.00,25.25,24.87,25.25,7011800,10.42
+1996-11-20,24.75,24.87,24.62,24.87,10333400,10.26
+1996-11-19,24.75,24.87,24.12,24.50,10070000,10.11
+1996-11-18,24.62,24.87,24.50,24.75,5646000,10.21
+1996-11-15,24.87,25.00,24.37,24.50,13654400,10.11
+1996-11-14,24.25,24.87,24.25,24.50,12979600,10.11
+1996-11-13,25.00,25.12,24.00,24.00,23174600,9.90
+1996-11-12,26.50,26.62,24.87,25.12,24599600,10.36
+1996-11-11,27.00,27.00,26.50,26.50,3369000,10.93
+1996-11-08,26.75,27.12,26.75,27.00,3640400,11.14
+1996-11-07,26.75,27.12,26.75,26.75,5262200,11.04
+1996-11-06,26.62,26.87,26.37,26.87,4081200,11.09
+1996-11-05,26.37,26.62,26.12,26.62,4471800,10.98
+1996-11-04,26.37,26.50,26.00,26.25,3584600,10.83
+1996-11-01,26.75,26.87,26.25,26.37,5147200,10.88
+1996-10-31,26.25,26.87,26.12,26.50,4562800,10.93
+1996-10-30,26.81,27.00,26.12,26.25,7687800,10.83
+1996-10-29,27.00,27.50,27.00,27.37,4563400,11.29
+1996-10-28,26.87,27.37,26.75,27.25,3589600,11.24
+1996-10-25,26.87,27.25,26.75,27.00,2624000,11.14
+1996-10-24,27.37,27.37,26.87,26.87,3588400,11.09
+1996-10-23,27.50,27.50,26.87,27.50,3474600,11.35
+1996-10-22,27.75,27.87,27.50,27.62,4443400,11.40
+1996-10-21,28.00,28.12,27.37,27.50,6060000,11.35
+1996-10-18,27.75,28.25,27.62,28.12,16026200,11.60
+1996-10-17,27.37,27.75,27.25,27.75,5741200,11.45
+1996-10-16,27.00,27.25,26.75,27.12,4562200,11.19
+1996-10-15,27.37,27.62,26.75,26.87,5055000,11.09
+1996-10-14,27.37,27.62,27.25,27.25,5328800,11.24
+1996-10-11,27.37,27.50,27.12,27.50,5506800,11.35
+1996-10-10,26.50,27.12,26.37,27.00,5352600,11.14
+1996-10-09,27.12,27.12,26.25,26.37,4475600,10.88
+1996-10-08,27.00,27.37,26.87,27.12,6267600,11.19
+1996-10-07,26.50,27.12,26.50,26.75,4914400,11.04
+1996-10-04,26.12,26.62,26.00,26.37,5352600,10.88
+1996-10-03,25.62,26.37,25.50,26.37,4383400,10.88
+1996-10-02,26.00,26.12,25.50,25.62,6189600,10.57
+1996-10-01,26.00,26.12,25.75,26.00,3249600,10.73
+1996-09-30,26.37,26.62,26.25,26.37,5820400,10.88
+1996-09-27,25.87,26.25,25.62,26.12,3737800,10.78
+1996-09-26,26.00,26.12,25.75,25.75,5429000,10.62
+1996-09-25,26.62,26.87,26.00,26.00,5967200,10.73
+1996-09-24,26.75,27.50,26.62,26.62,6822200,10.98
+1996-09-23,27.50,27.50,26.87,27.12,3226800,11.19
+1996-09-20,27.12,27.62,27.12,27.62,11671000,11.40
+1996-09-19,26.62,27.12,26.50,26.87,4029000,11.09
+1996-09-18,27.12,27.25,26.50,26.62,4977200,10.98
+1996-09-17,27.37,27.50,27.12,27.12,4060600,11.19
+1996-09-16,27.37,27.75,27.25,27.37,5976800,11.29
+1996-09-13,27.87,28.00,27.25,27.25,11583400,11.24
+1996-09-12,26.75,27.62,26.62,27.37,8177600,11.29
+1996-09-11,26.37,26.62,26.25,26.62,3386800,10.98
+1996-09-10,26.62,26.62,26.37,26.62,3400600,10.98
+1996-09-09,26.25,26.75,26.25,26.50,3386600,10.93
+1996-09-06,26.00,26.25,25.75,25.87,4901800,10.67
+1996-09-05,26.25,26.50,25.75,25.87,3254600,10.67
+1996-09-04,26.50,26.87,26.50,26.62,4121000,10.98
+1996-09-03,26.00,26.62,25.75,26.50,4046800,10.93
+1996-08-30,26.37,26.50,26.12,26.37,4592600,10.88
+1996-08-29,26.75,26.75,26.37,26.37,4123400,10.88
+1996-08-28,27.00,27.00,26.75,26.87,3321200,11.06
+1996-08-27,26.75,27.25,26.62,26.87,4397600,11.06
+1996-08-26,26.75,27.12,26.75,26.87,4034400,11.06
+1996-08-23,27.25,27.25,26.87,26.87,3951800,11.06
+1996-08-22,27.00,27.37,26.87,27.25,6026000,11.22
+1996-08-21,27.25,27.37,26.75,26.87,4428200,11.06
+1996-08-20,27.00,27.37,26.87,27.25,7844000,11.22
+1996-08-19,27.62,27.75,26.87,26.87,7971600,11.06
+1996-08-16,27.12,28.00,27.12,27.87,18805000,11.48
+1996-08-15,26.37,27.25,26.25,27.12,17807600,11.17
+1996-08-14,26.12,26.62,26.00,26.37,11992800,10.86
+1996-08-13,26.25,26.75,25.87,25.87,17285000,10.65
+1996-08-12,25.37,25.87,25.25,25.87,6030000,10.65
+1996-08-09,25.00,25.62,24.87,25.25,8488400,10.40
+1996-08-08,24.62,24.87,24.50,24.75,2826000,10.19
+1996-08-07,24.75,25.12,24.75,24.75,5106800,10.19
+1996-08-06,24.50,24.87,24.12,24.62,3656800,10.14
+1996-08-05,24.62,24.62,24.25,24.50,2917200,10.09
+1996-08-02,24.62,24.87,24.37,24.50,4596800,10.09
+1996-08-01,24.00,24.50,24.00,24.50,5062800,10.09
+1996-07-31,23.87,24.25,23.75,24.00,4470000,9.88
+1996-07-30,23.75,24.00,23.62,24.00,3806600,9.88
+1996-07-29,24.00,24.12,23.75,23.75,4704400,9.78
+1996-07-26,24.00,24.37,23.25,24.00,4071600,9.88
+1996-07-25,24.00,24.12,23.25,24.00,7108800,9.88
+1996-07-24,22.87,23.87,22.62,23.87,7250400,9.83
+1996-07-23,23.37,23.50,23.00,23.12,3924400,9.52
+1996-07-22,23.75,23.87,23.25,23.25,4133200,9.57
+1996-07-19,24.25,24.25,23.25,24.00,6775000,9.88
+1996-07-18,24.37,24.50,23.75,24.12,4310400,9.93
+1996-07-17,23.12,24.37,22.62,24.25,7032800,9.99
+1996-07-16,23.12,23.37,21.75,22.87,8347600,9.42
+1996-07-15,23.87,24.00,23.12,23.37,4367200,9.62
+1996-07-12,23.75,24.12,23.62,23.87,5178200,9.83
+1996-07-11,24.25,24.37,23.50,23.62,6667200,9.73
+1996-07-10,24.37,24.37,23.50,24.00,7073400,9.88
+1996-07-09,24.37,24.62,24.12,24.25,4126000,9.99
+1996-07-08,24.37,24.87,23.87,24.00,5225400,9.88
+1996-07-05,24.50,24.62,24.37,24.50,1662800,10.09
+1996-07-03,24.87,25.12,24.62,24.87,3282200,10.24
+1996-07-02,24.75,24.87,24.37,24.87,4185600,10.24
+1996-07-01,25.37,25.37,24.75,24.87,3781800,10.24
+1996-06-28,25.50,25.50,25.25,25.37,3308800,10.45
+1996-06-27,25.37,25.50,25.12,25.37,3883200,10.45
+1996-06-26,25.25,25.62,25.12,25.62,5866600,10.55
+1996-06-25,25.62,25.62,25.25,25.37,7579400,10.45
+1996-06-24,25.75,25.87,25.50,25.75,5264400,10.60
+1996-06-21,25.12,25.75,25.00,25.62,15990600,10.55
+1996-06-20,24.75,25.12,24.75,24.87,7248200,10.24
+1996-06-19,25.25,25.25,24.62,24.62,5624600,10.14
+1996-06-18,25.75,25.75,25.12,25.25,6696600,10.40
+1996-06-17,26.00,26.12,25.87,25.87,3741600,10.65
+1996-06-14,25.87,26.25,25.87,26.12,6098400,10.76
+1996-06-13,26.00,26.00,25.75,26.00,3530600,10.71
+1996-06-12,26.00,26.25,26.00,26.00,5440000,10.69
+1996-06-11,26.00,26.37,25.87,26.00,9791000,10.69
+1996-06-10,26.00,26.12,25.75,25.87,4926600,10.63
+1996-06-07,25.25,26.00,25.12,26.00,9337800,10.69
+1996-06-06,26.25,26.37,25.75,25.75,5795600,10.58
+1996-06-05,26.37,26.50,25.87,26.00,7849400,10.69
+1996-06-04,26.50,26.50,26.25,26.25,10368400,10.79
+1996-06-03,26.00,26.25,25.75,26.00,11715600,10.69
+1996-05-31,25.50,26.00,25.37,25.87,6791000,10.63
+1996-05-30,25.62,25.62,25.12,25.50,6816000,10.48
+1996-05-29,25.50,25.87,25.50,25.50,7295600,10.48
+1996-05-28,25.25,26.37,25.12,25.50,10887600,10.48
+1996-05-24,24.87,25.12,24.75,25.00,4869000,10.27
+1996-05-23,25.25,25.37,24.62,24.62,8309400,10.12
+1996-05-22,24.87,25.25,24.75,25.25,12901200,10.38
+1996-05-21,24.75,24.87,24.62,24.75,5166200,10.17
+1996-05-20,24.75,24.87,24.50,24.62,5116200,10.12
+1996-05-17,24.87,25.00,24.62,24.62,12057800,10.12
+1996-05-16,24.62,24.87,24.37,24.62,5630600,10.12
+1996-05-15,24.62,25.00,24.50,24.50,8450000,10.07
+1996-05-14,24.50,24.87,24.37,24.75,11211600,10.17
+1996-05-13,23.87,24.37,23.75,24.25,6729600,9.97
+1996-05-10,23.87,24.12,23.62,23.75,6913200,9.76
+1996-05-09,23.87,24.00,23.37,23.62,6510400,9.71
+1996-05-08,23.37,24.25,23.25,24.25,7996000,9.97
+1996-05-07,23.75,23.87,23.25,23.50,5529600,9.66
+1996-05-06,23.87,24.00,23.37,23.50,4554000,9.66
+1996-05-03,23.62,23.87,23.37,23.47,7681800,9.65
+1996-05-02,24.25,24.44,23.50,23.62,9221600,9.71
+1996-05-01,23.87,24.62,23.75,24.25,18884400,9.97
+1996-04-30,23.25,23.87,23.25,23.87,6600600,9.81
+1996-04-29,23.50,23.62,23.25,23.37,5641200,9.60
+1996-04-26,23.25,23.87,23.25,23.75,10089400,9.76
+1996-04-25,23.00,23.12,22.75,23.12,5949600,9.50
+1996-04-24,23.12,23.25,22.62,22.87,8643200,9.40
+1996-04-23,22.62,23.25,22.50,22.87,9153800,9.40
+1996-04-22,22.75,22.87,22.50,22.62,5544400,9.30
+1996-04-19,22.37,22.62,22.25,22.50,9451200,9.25
+1996-04-18,22.37,22.50,22.12,22.12,5490400,9.09
+1996-04-17,22.37,22.75,22.37,22.50,7709400,9.25
+1996-04-16,22.75,23.37,22.25,22.62,5207200,9.30
+1996-04-15,22.75,22.87,22.37,22.75,5264000,9.35
+1996-04-12,21.87,22.62,21.62,22.62,9286600,9.30
+1996-04-11,21.87,22.25,21.50,21.87,6962600,8.99
+1996-04-10,22.00,22.37,21.75,21.87,6200000,8.99
+1996-04-09,22.37,22.37,22.00,22.00,5765000,9.04
+1996-04-08,21.87,22.12,21.62,22.12,7663800,9.09
+1996-04-04,22.75,22.87,22.50,22.50,4637800,9.25
+1996-04-03,22.75,23.00,22.62,22.62,5537600,9.30
+1996-04-02,23.37,23.50,22.62,22.75,7606600,9.35
+1996-04-01,23.25,23.62,22.87,23.50,7524400,9.66
+1996-03-29,23.25,23.37,22.75,23.00,15388800,9.45
+1996-03-28,23.62,24.12,23.37,24.00,8650000,9.86
+1996-03-27,23.50,23.75,23.37,23.62,3314600,9.71
+1996-03-26,23.62,23.75,23.37,23.62,3964600,9.71
+1996-03-25,24.00,24.12,23.62,23.62,4476600,9.71
+1996-03-22,23.87,24.00,23.62,23.75,3714600,9.76
+1996-03-21,23.87,24.00,23.62,23.62,3180600,9.71
+1996-03-20,23.87,24.00,23.50,23.87,4890600,9.81
+1996-03-19,24.62,24.75,23.50,23.75,8422200,9.76
+1996-03-18,24.00,24.50,23.87,24.50,15010400,10.07
+1996-03-15,23.50,23.87,22.62,23.75,16789000,9.76
+1996-03-14,23.00,23.75,23.00,23.62,15487200,9.69
+1996-03-13,22.37,23.00,22.37,23.00,8445000,9.43
+1996-03-12,22.12,22.75,21.87,22.37,7698400,9.17
+1996-03-11,21.87,22.50,21.75,22.25,6861800,9.12
+1996-03-08,22.50,22.75,21.75,22.50,8321600,9.23
+1996-03-07,22.75,22.87,22.25,22.62,7614600,9.28
+1996-03-06,22.87,23.25,22.62,22.87,12420000,9.38
+1996-03-05,22.25,22.87,22.25,22.75,12452600,9.33
+1996-03-04,21.50,22.62,21.37,22.25,14536200,9.12
+1996-03-01,21.50,21.75,21.00,21.62,9202600,8.87
+1996-02-29,21.12,21.75,21.00,21.25,7946000,8.71
+1996-02-28,22.00,22.25,21.12,21.25,8831800,8.71
+1996-02-27,21.62,22.00,21.00,21.75,8151000,8.92
+1996-02-26,22.00,22.25,21.62,21.75,5004400,8.92
+1996-02-23,22.50,22.75,21.62,22.25,7880600,9.12
+1996-02-22,22.12,22.37,21.87,22.37,7483400,9.17
+1996-02-21,20.75,21.87,20.75,21.87,7592800,8.97
+1996-02-20,21.00,21.12,20.12,20.87,6911200,8.56
+1996-02-16,21.50,21.62,21.25,21.25,10168800,8.71
+1996-02-15,22.00,22.37,21.50,21.50,6878400,8.82
+1996-02-14,22.25,22.25,21.75,22.12,7996800,9.07
+1996-02-13,22.37,22.50,21.87,21.87,9882600,8.97
+1996-02-12,22.62,22.87,22.50,22.75,9113800,9.33
+1996-02-09,22.62,22.62,22.12,22.37,7431200,9.17
+1996-02-08,22.62,22.87,22.50,22.62,8859600,9.28
+1996-02-07,22.25,22.62,22.25,22.62,8451600,9.28
+1996-02-06,22.12,22.25,21.87,22.12,8258800,9.07
+1996-02-05,21.50,22.25,21.50,22.25,9890000,9.12
+1996-02-02,21.87,22.00,21.25,21.50,10911200,8.82
+1996-02-01,20.25,21.87,20.25,21.75,23995400,8.92
+1996-01-31,20.12,20.62,19.87,20.37,13526800,8.35
+1996-01-30,20.00,20.25,19.87,20.12,12679600,8.25
+1996-01-29,20.00,20.12,19.87,20.00,10510600,8.20
+1996-01-26,19.87,20.00,19.87,20.00,6658200,8.20
+1996-01-25,19.87,20.00,19.87,20.00,10059600,8.20
+1996-01-24,20.37,20.37,19.75,20.00,15886000,8.20
+1996-01-23,20.37,20.50,20.25,20.37,6929400,8.35
+1996-01-22,20.25,20.62,20.12,20.50,13331800,8.41
+1996-01-19,19.25,19.87,19.12,19.87,24210000,8.15
+1996-01-18,20.37,20.50,19.09,19.25,28473200,7.89
+1996-01-17,20.50,20.62,20.00,20.37,33103200,8.35
+1996-01-16,22.50,22.62,22.12,22.50,5049400,9.23
+1996-01-15,22.37,22.87,22.25,22.25,3193800,9.12
+1996-01-12,22.87,23.00,22.12,22.25,6185000,9.12
+1996-01-11,22.62,23.00,22.50,22.87,5313200,9.38
+1996-01-10,22.87,22.87,22.37,22.62,7583800,9.28
+1996-01-09,23.50,23.50,23.00,23.00,5429600,9.43
+1996-01-08,23.12,23.50,23.00,23.37,2162400,9.58
+1996-01-05,23.37,23.75,23.37,23.37,5077200,9.58
+1996-01-04,23.62,24.12,23.50,23.75,8236600,9.74
+1996-01-03,23.12,23.87,23.12,23.50,10121600,9.64
+1996-01-02,22.25,23.37,22.12,23.25,7884600,9.53
+1995-12-29,22.50,22.50,22.12,22.25,6890600,9.12
+1995-12-28,22.75,22.87,22.37,22.50,7206600,9.23
+1995-12-27,22.62,23.00,22.12,22.75,6930400,9.33
+1995-12-26,22.75,23.12,22.62,22.75,4300400,9.33
+1995-12-22,23.00,23.12,22.87,23.00,4820600,9.43
+1995-12-21,22.50,23.25,22.50,23.25,6799000,9.53
+1995-12-20,23.37,23.50,22.50,22.50,5151000,9.23
+1995-12-19,22.62,23.37,22.37,23.25,6553400,9.53
+1995-12-18,23.00,23.12,22.75,22.87,4996800,9.38
+1995-12-15,23.37,23.37,22.87,23.12,16758200,9.48
+1995-12-14,23.37,23.50,23.12,23.25,5347600,9.53
+1995-12-13,23.62,23.75,23.37,23.37,5350600,9.58
+1995-12-12,23.62,24.00,23.62,23.75,6482200,9.74
+1995-12-11,23.75,24.00,23.50,23.62,4367800,9.69
+1995-12-08,23.50,23.75,23.37,23.75,4081000,9.74
+1995-12-07,24.00,24.12,23.37,23.75,6787600,9.74
+1995-12-06,24.25,24.50,24.00,24.12,6446200,9.89
+1995-12-05,24.12,24.37,24.12,24.25,7306200,9.94
+1995-12-04,24.12,24.37,24.00,24.12,5566800,9.89
+1995-12-01,24.12,24.25,24.00,24.25,5805000,9.94
+1995-11-30,24.37,24.50,24.00,24.00,5924000,9.84
+1995-11-29,24.37,24.62,24.12,24.62,7292200,10.10
+1995-11-28,24.50,24.62,24.12,24.50,6845600,10.03
+1995-11-27,24.87,25.00,24.62,24.75,5350600,10.13
+1995-11-24,24.50,24.75,24.37,24.75,1162200,10.13
+1995-11-22,24.50,24.75,24.50,24.50,4201800,10.03
+1995-11-21,24.12,24.87,24.00,24.50,7805600,10.03
+1995-11-20,23.75,24.25,23.75,24.25,7291000,9.92
+1995-11-17,23.75,24.00,23.12,23.50,9222600,9.62
+1995-11-16,23.62,23.87,23.37,23.75,6952200,9.72
+1995-11-15,23.12,24.12,23.00,23.75,7044000,9.72
+1995-11-14,23.75,23.75,23.00,23.37,7452600,9.56
+1995-11-13,23.62,24.00,23.50,23.87,3132600,9.77
+1995-11-10,23.75,24.12,23.75,23.87,4149600,9.77
+1995-11-09,23.87,24.25,23.37,24.06,7693800,9.85
+1995-11-08,23.75,23.87,23.37,23.62,6458200,9.67
+1995-11-07,23.25,23.75,23.25,23.62,4967800,9.67
+1995-11-06,23.37,23.37,23.00,23.25,4721200,9.51
+1995-11-03,23.25,23.75,23.12,23.37,7461200,9.56
+1995-11-02,22.25,23.50,22.12,23.50,10696800,9.62
+1995-11-01,21.62,22.25,21.62,22.25,8519600,9.11
+1995-10-31,22.12,22.25,21.50,21.62,10605000,8.85
+1995-10-30,22.12,22.37,21.75,21.87,5594400,8.95
+1995-10-27,21.87,22.12,21.75,22.12,6273200,9.05
+1995-10-26,22.50,22.50,21.75,21.87,6682600,8.95
+1995-10-25,22.50,22.75,22.25,22.50,7563800,9.21
+1995-10-24,22.62,22.87,22.50,22.50,6116800,9.21
+1995-10-23,22.75,23.00,22.50,22.62,10469600,9.26
+1995-10-20,22.75,23.12,22.62,23.00,13127800,9.41
+1995-10-19,22.87,22.87,22.37,22.87,9524400,9.36
+1995-10-18,22.75,23.00,22.50,22.75,10940000,9.31
+1995-10-17,22.37,22.75,22.12,22.75,14084000,9.31
+1995-10-16,23.00,23.12,22.12,22.50,11589600,9.21
+1995-10-13,23.00,23.25,22.87,23.12,15598400,9.46
+1995-10-12,23.12,23.50,22.87,22.87,13582600,9.36
+1995-10-11,23.75,23.87,22.81,23.00,11827200,9.41
+1995-10-10,23.75,24.00,23.62,23.87,7121800,9.77
+1995-10-09,23.75,24.37,23.62,24.12,4993200,9.87
+1995-10-06,23.75,24.00,23.50,23.75,7090000,9.72
+1995-10-05,23.75,24.12,23.62,23.87,4684400,9.77
+1995-10-04,24.00,24.12,23.50,23.87,6083800,9.77
+1995-10-03,24.62,24.75,24.25,24.25,5946200,9.92
+1995-10-02,24.62,24.87,24.50,24.75,5761200,10.13
+1995-09-29,25.12,25.12,24.62,24.75,4762800,10.13
+1995-09-28,24.75,25.12,24.62,25.12,4473200,10.28
+1995-09-27,24.75,25.00,24.62,24.62,4521000,10.08
+1995-09-26,25.00,25.25,24.87,25.00,4816000,10.23
+1995-09-25,25.12,25.25,24.75,24.75,5063200,10.13
+1995-09-22,24.75,25.25,24.62,25.00,3882200,10.23
+1995-09-21,25.00,25.12,24.75,24.87,6791600,10.18
+1995-09-20,25.00,25.25,24.75,25.25,7070400,10.33
+1995-09-19,25.62,25.75,25.12,25.12,6803400,10.28
+1995-09-18,25.75,25.75,25.50,25.75,3260400,10.54
+1995-09-15,25.75,25.87,25.50,25.62,11988200,10.48
+1995-09-14,25.50,25.62,25.37,25.37,7829000,10.38
+1995-09-13,25.37,25.75,25.25,25.50,6572800,10.44
+1995-09-12,25.25,25.37,25.12,25.37,4649600,10.38
+1995-09-11,24.87,25.12,24.75,25.12,6744600,10.28
+1995-09-08,25.00,25.12,24.62,24.75,8122200,10.13
+1995-09-07,24.87,25.12,24.75,25.00,5885000,10.23
+1995-09-06,25.00,25.12,24.75,24.75,8231600,10.13
+1995-09-05,24.75,25.12,24.75,24.87,6200000,10.18
+1995-09-01,24.62,24.87,24.62,24.87,3829000,10.18
+1995-08-31,24.87,25.00,24.50,24.50,3537600,10.03
+1995-08-30,25.25,25.37,24.75,25.00,19013800,10.21
+1995-08-29,24.62,25.37,24.62,25.12,5403400,10.26
+1995-08-28,25.37,25.62,24.37,24.50,4757800,10.01
+1995-08-25,24.75,25.25,24.62,25.12,4310400,10.26
+1995-08-24,25.00,25.12,24.62,24.62,4744400,10.06
+1995-08-23,25.37,25.50,24.62,24.75,6259600,10.11
+1995-08-22,25.25,25.75,25.25,25.25,4872600,10.31
+1995-08-21,25.50,25.75,25.37,25.37,4599400,10.36
+1995-08-18,25.37,25.62,25.25,25.25,6790000,10.31
+1995-08-17,25.37,25.62,25.12,25.25,4547800,10.31
+1995-08-16,24.75,25.62,24.62,25.25,7466600,10.31
+1995-08-15,24.62,24.75,24.25,24.75,8107800,10.11
+1995-08-14,24.75,25.00,24.37,24.62,5173800,10.06
+1995-08-11,24.75,25.00,24.75,24.75,3465400,10.11
+1995-08-10,25.12,25.37,24.75,24.87,5062800,10.16
+1995-08-09,25.50,25.50,24.87,25.00,4831000,10.21
+1995-08-08,25.62,25.75,25.00,25.50,3417200,10.41
+1995-08-07,25.75,25.75,24.87,25.37,5284400,10.36
+1995-08-04,25.62,25.87,25.50,25.62,3557800,10.46
+1995-08-03,25.37,25.62,25.12,25.50,4961200,10.41
+1995-08-02,26.25,26.50,25.50,25.87,5982600,10.57
+1995-08-01,26.62,26.62,25.87,26.00,6460400,10.62
+1995-07-31,26.75,26.75,26.37,26.62,4409000,10.87
+1995-07-28,27.12,27.25,26.62,26.62,3738400,10.87
+1995-07-27,27.00,27.25,26.87,27.12,3130400,11.08
+1995-07-26,27.00,27.12,26.87,26.87,4700400,10.97
+1995-07-25,27.00,27.25,26.75,27.00,4160400,11.03
+1995-07-24,27.50,27.62,27.00,27.00,5006600,11.03
+1995-07-21,27.50,27.50,27.25,27.50,10926200,11.23
+1995-07-20,27.25,27.37,27.00,27.25,7547800,11.13
+1995-07-19,26.62,27.12,26.37,26.87,7461200,10.97
+1995-07-18,26.75,27.12,26.12,26.75,9204600,10.92
+1995-07-17,26.12,26.75,26.00,26.75,5416600,10.92
+1995-07-14,25.62,26.37,25.62,26.00,6323800,10.62
+1995-07-13,26.50,26.62,25.87,25.87,3983400,10.57
+1995-07-12,26.00,26.62,25.75,26.50,5668400,10.82
+1995-07-11,26.37,26.50,26.00,26.00,4761200,10.62
+1995-07-10,26.50,26.50,26.12,26.25,3844400,10.72
+1995-07-07,26.87,27.00,26.62,26.75,4494600,10.92
+1995-07-06,26.62,27.00,26.50,27.00,8085600,11.03
+1995-07-05,26.62,26.87,26.50,26.50,4048400,10.82
+1995-07-03,26.75,26.75,26.50,26.50,2516000,10.82
+1995-06-30,26.50,26.87,26.37,26.75,4303800,10.92
+1995-06-29,26.87,26.87,26.37,26.50,4468800,10.82
+1995-06-28,26.25,26.87,26.12,26.87,9231200,10.97
+1995-06-27,26.12,26.50,25.87,26.00,3889000,10.62
+1995-06-26,26.50,26.87,25.75,25.75,5230600,10.52
+1995-06-23,26.75,26.87,26.37,26.87,4203200,10.97
+1995-06-22,26.87,27.00,26.62,26.87,6349400,10.97
+1995-06-21,26.75,26.87,26.62,26.87,5801200,10.97
+1995-06-20,26.75,26.87,26.37,26.62,8870000,10.87
+1995-06-19,26.50,26.87,26.37,26.87,10114400,10.97
+1995-06-16,26.25,26.50,26.12,26.50,13340400,10.82
+1995-06-15,26.50,26.50,26.12,26.25,5557600,10.72
+1995-06-14,26.12,26.62,26.00,26.50,10567200,10.82
+1995-06-13,25.62,26.12,25.62,26.12,12623200,10.67
+1995-06-12,25.12,25.62,25.00,25.50,5369000,10.41
+1995-06-09,25.12,25.12,24.75,25.00,4001000,10.21
+1995-06-08,25.25,25.50,25.00,25.12,3655600,10.26
+1995-06-07,25.25,25.50,25.12,25.37,5264000,10.34
+1995-06-06,24.87,25.50,24.87,25.25,5589600,10.29
+1995-06-05,24.87,25.00,24.75,24.87,4437800,10.14
+1995-06-02,24.87,25.00,24.50,24.87,3654400,10.14
+1995-06-01,25.00,25.00,24.62,24.75,5965000,10.09
+1995-05-31,24.00,25.00,23.87,24.87,7011000,10.14
+1995-05-30,23.87,24.00,23.62,23.87,4334000,9.73
+1995-05-26,24.00,24.12,23.75,23.75,3952800,9.68
+1995-05-25,24.00,24.25,23.62,24.12,5951000,9.83
+1995-05-24,24.75,25.25,24.00,24.00,5978400,9.78
+1995-05-23,24.75,24.75,24.37,24.75,4333400,10.09
+1995-05-22,24.87,25.00,24.62,24.62,3811000,10.04
+1995-05-19,24.50,24.87,24.37,24.75,9895400,10.09
+1995-05-18,24.87,25.00,24.50,24.50,5548200,9.99
+1995-05-17,24.87,25.00,24.62,24.87,6625600,10.14
+1995-05-16,25.50,25.62,24.50,25.12,8310600,10.24
+1995-05-15,25.50,25.62,25.12,25.62,7122600,10.44
+1995-05-12,24.37,25.50,24.25,25.25,12584000,10.29
+1995-05-11,23.50,24.37,23.25,24.37,6718200,9.93
+1995-05-10,23.75,23.75,23.25,23.50,6481200,9.58
+1995-05-09,23.87,24.00,23.37,23.50,5665000,9.58
+1995-05-08,23.75,24.12,23.75,23.87,5151000,9.73
+1995-05-05,23.87,24.00,23.75,24.00,6481200,9.78
+1995-05-04,24.00,24.00,23.62,23.75,10172200,9.68
+1995-05-03,23.37,23.87,23.37,23.50,6068800,9.58
+1995-05-02,23.00,23.37,22.87,23.12,6761200,9.42
+1995-05-01,23.50,23.62,22.75,23.00,7893200,9.37
+1995-04-28,23.87,24.00,23.62,23.75,4790400,9.68
+1995-04-27,23.50,24.00,23.37,23.87,6246200,9.73
+1995-04-26,23.75,24.00,23.50,23.75,6791800,9.68
+1995-04-25,24.25,24.37,23.50,23.75,10783800,9.68
+1995-04-24,24.37,24.50,24.12,24.37,7367600,9.93
+1995-04-21,24.87,24.87,24.25,24.50,11044000,9.99
+1995-04-20,25.12,25.12,24.50,24.75,4970400,10.09
+1995-04-19,25.25,25.37,24.87,25.00,5531200,10.19
+1995-04-18,25.50,25.62,25.25,25.25,5323400,10.29
+1995-04-17,25.37,25.62,25.25,25.37,6130400,10.34
+1995-04-13,25.12,25.37,24.87,25.37,4604600,10.34
+1995-04-12,25.12,25.25,24.75,24.87,4273200,10.14
+1995-04-11,25.37,25.50,25.12,25.12,5056200,10.24
+1995-04-10,25.12,25.37,25.00,25.37,3282200,10.34
+1995-04-07,25.37,25.37,25.00,25.12,4766200,10.24
+1995-04-06,25.62,25.75,25.25,25.37,6490400,10.34
+1995-04-05,25.87,26.00,25.75,26.00,4668200,10.60
+1995-04-04,26.00,26.00,25.62,25.87,6389000,10.54
+1995-04-03,25.62,26.12,25.62,26.00,8203400,10.60
+1995-03-31,25.37,25.75,25.25,25.62,5606200,10.44
+1995-03-30,25.62,25.87,25.50,25.50,6677800,10.39
+1995-03-29,25.00,25.75,24.87,25.50,12102200,10.39
+1995-03-28,24.50,25.12,24.37,24.87,11365600,10.14
+1995-03-27,24.62,24.62,24.25,24.50,3691600,9.99
+1995-03-24,24.25,24.62,24.25,24.62,3993800,10.04
+1995-03-23,24.37,24.62,24.12,24.12,4133200,9.83
+1995-03-22,24.37,24.62,24.12,24.25,4886000,9.88
+1995-03-21,24.50,24.75,24.25,24.25,4370000,9.88
+1995-03-20,24.25,24.75,24.25,24.62,4137200,10.04
+1995-03-17,24.75,24.87,24.37,24.37,9665400,9.93
+1995-03-16,24.62,24.87,24.62,24.75,4090400,10.09
+1995-03-15,24.75,24.87,24.62,24.62,6068800,10.04
+1995-03-14,24.87,25.00,24.62,24.87,5221000,10.12
+1995-03-13,24.75,24.87,24.50,24.75,2950000,10.07
+1995-03-10,24.25,24.75,23.87,24.75,6151000,10.07
+1995-03-09,24.37,24.50,24.00,24.25,3116200,9.86
+1995-03-08,24.62,24.75,24.37,24.50,3867600,9.97
+1995-03-07,24.37,24.62,24.25,24.50,4029000,9.97
+1995-03-06,24.87,24.87,24.37,24.37,4185400,9.91
+1995-03-03,24.75,25.00,24.62,25.00,5894600,10.17
+1995-03-02,24.50,24.87,24.37,24.87,9076200,10.12
+1995-03-01,23.87,24.37,23.75,24.37,9477600,9.91
+1995-02-28,23.62,24.25,23.62,23.75,10620400,9.66
+1995-02-27,23.62,23.75,23.25,23.37,3901000,9.51
+1995-02-24,23.75,23.75,23.50,23.75,5645000,9.66
+1995-02-23,23.87,23.87,23.50,23.75,5349000,9.66
+1995-02-22,23.75,24.00,23.75,23.75,4096000,9.66
+1995-02-21,23.62,23.87,23.50,23.75,5810600,9.66
+1995-02-17,23.87,24.00,23.50,23.62,6629600,9.61
+1995-02-16,23.87,24.00,23.87,24.00,3435600,9.76
+1995-02-15,24.00,24.12,23.75,23.87,4303200,9.71
+1995-02-14,23.87,24.00,23.75,23.87,3424000,9.71
+1995-02-13,23.62,23.87,23.50,23.75,3448400,9.66
+1995-02-10,23.87,24.00,23.50,23.62,4151000,9.61
+1995-02-09,24.12,24.12,23.75,23.87,4388800,9.71
+1995-02-08,23.87,24.12,23.75,24.12,6616200,9.81
+1995-02-07,24.12,24.25,23.87,24.00,4468400,9.76
+1995-02-06,24.12,24.25,24.00,24.12,4308400,9.81
+1995-02-03,23.87,24.12,23.75,24.00,9021800,9.76
+1995-02-02,23.37,23.75,23.00,23.75,7599600,9.66
+1995-02-01,23.12,23.50,22.87,23.50,9443400,9.56
+1995-01-31,22.87,23.25,22.75,22.87,8624000,9.30
+1995-01-30,22.62,22.87,22.50,22.75,4950000,9.25
+1995-01-27,22.25,22.50,22.12,22.50,6277200,9.15
+1995-01-26,21.87,22.12,21.75,21.87,4845600,8.90
+1995-01-25,21.62,22.00,21.50,21.75,7481800,8.85
+1995-01-24,21.62,21.75,21.37,21.62,4125000,8.79
+1995-01-23,21.00,21.75,20.87,21.50,6224000,8.75
+1995-01-20,21.12,21.62,21.00,21.25,8903400,8.64
+1995-01-19,21.12,21.25,21.00,21.12,4143400,8.59
+1995-01-18,21.50,21.62,21.00,21.25,5744600,8.64
+1995-01-17,21.50,21.75,21.37,21.50,6747200,8.75
+1995-01-16,22.00,22.12,21.62,21.62,5686000,8.79
+1995-01-13,21.87,22.00,21.50,22.00,5880600,8.95
+1995-01-12,22.00,22.00,21.37,21.50,3525000,8.75
+1995-01-11,21.62,22.00,21.50,22.00,5748200,8.95
+1995-01-10,22.00,22.00,21.50,21.50,5410400,8.75
+1995-01-09,21.87,22.00,21.62,21.87,4563400,8.90
+1995-01-06,22.00,22.25,21.50,22.00,8621000,8.95
+1995-01-05,22.00,22.25,21.62,21.87,9638200,8.90
+1995-01-04,20.87,21.62,20.62,21.62,7792200,8.79
+1995-01-03,21.37,21.50,20.50,20.87,11411200,8.49
+1994-12-30,21.62,21.62,21.00,21.25,8770000,8.64
+1994-12-29,21.62,21.75,21.50,21.75,4824000,8.85
+1994-12-28,21.25,21.87,21.25,21.50,7508200,8.75
+1994-12-27,22.00,22.00,21.00,21.25,6222800,8.64
+1994-12-23,22.25,22.37,21.87,22.00,4762800,8.95
+1994-12-22,22.62,22.87,22.12,22.12,4968200,9.00
+1994-12-21,22.12,22.75,22.12,22.50,5747200,9.15
+1994-12-20,22.62,22.62,22.12,22.12,5763200,9.00
+1994-12-19,22.75,22.87,22.50,22.62,3750400,9.20
+1994-12-16,22.75,23.00,22.25,23.00,18974400,9.36
+1994-12-15,22.50,22.62,22.25,22.62,5171800,9.20
+1994-12-14,22.50,22.87,22.25,22.62,7038200,9.20
+1994-12-13,22.25,22.50,22.00,22.37,5254400,9.10
+1994-12-12,21.75,22.37,21.62,22.25,7685000,9.05
+1994-12-09,21.50,21.62,21.12,21.50,15026800,8.75
+1994-12-08,22.37,22.37,21.25,21.37,8218800,8.69
+1994-12-07,22.25,22.62,22.12,22.37,5460600,9.10
+1994-12-06,22.50,22.50,22.00,22.37,5185000,9.10
+1994-12-05,22.75,23.00,22.37,22.50,3546600,9.15
+1994-12-02,22.37,22.50,22.00,22.50,9523400,9.15
+1994-12-01,23.12,23.25,22.37,22.50,9983800,9.15
+1994-11-30,23.75,23.75,23.00,23.25,5680000,9.46
+1994-11-29,23.62,23.87,23.50,23.62,4306200,9.61
+1994-11-28,23.75,23.87,23.62,23.75,5780600,9.64
+1994-11-25,23.50,23.87,23.37,23.62,2479400,9.59
+1994-11-23,23.25,23.50,23.00,23.50,5925400,9.54
+1994-11-22,23.37,23.87,23.37,23.50,6569000,9.54
+1994-11-21,23.00,23.37,22.87,23.25,6310600,9.44
+1994-11-18,22.62,23.12,22.62,22.75,11750600,9.24
+1994-11-17,23.50,23.50,22.50,22.62,13025600,9.19
+1994-11-16,23.37,23.62,23.25,23.37,5558800,9.49
+1994-11-15,23.62,23.75,23.25,23.50,5131000,9.54
+1994-11-14,23.75,24.12,23.37,23.50,7365600,9.54
+1994-11-11,24.12,24.25,23.62,23.62,3455600,9.59
+1994-11-10,24.12,24.50,24.00,24.12,3853400,9.79
+1994-11-09,24.12,24.37,23.87,24.00,8373800,9.75
+1994-11-08,24.00,24.12,23.75,23.87,3425400,9.69
+1994-11-07,23.75,24.12,23.50,23.87,3443800,9.69
+1994-11-04,23.62,24.12,23.50,23.75,6232200,9.64
+1994-11-03,23.62,23.75,23.37,23.50,6026600,9.54
+1994-11-02,23.75,24.12,23.50,23.87,5842800,9.69
+1994-11-01,23.50,23.75,23.37,23.62,3551800,9.59
+1994-10-31,23.87,24.00,23.50,23.50,3024600,9.54
+1994-10-28,23.50,24.00,23.50,23.87,3825600,9.69
+1994-10-27,23.37,23.50,23.25,23.50,2520400,9.54
+1994-10-26,23.37,23.50,23.12,23.25,3092800,9.44
+1994-10-25,23.37,23.50,23.12,23.25,2982800,9.44
+1994-10-24,23.50,23.75,23.37,23.37,3180600,9.49
+1994-10-21,23.62,23.75,23.37,23.62,4656800,9.59
+1994-10-20,23.62,23.87,23.50,23.50,3601200,9.54
+1994-10-19,23.62,24.12,23.37,23.87,5397600,9.69
+1994-10-18,23.75,23.75,23.50,23.75,2746600,9.64
+1994-10-17,24.00,24.12,23.50,23.75,2771000,9.64
+1994-10-14,24.37,24.37,24.00,24.12,2934000,9.79
+1994-10-13,24.00,24.25,23.87,24.25,6430600,9.85
+1994-10-12,23.87,24.00,23.62,23.62,3247200,9.59
+1994-10-11,23.75,24.12,23.62,23.75,5737600,9.64
+1994-10-10,22.75,23.37,22.75,23.37,3123200,9.49
+1994-10-07,23.00,23.12,22.62,23.00,4917600,9.34
+1994-10-06,23.37,23.37,22.75,22.87,4927800,9.29
+1994-10-05,22.75,23.37,22.50,23.25,7801600,9.44
+1994-10-04,23.37,23.50,22.75,22.75,6783200,9.24
+1994-10-03,23.62,23.62,23.12,23.25,3685400,9.44
+1994-09-30,23.50,23.62,23.37,23.37,3938200,9.49
+1994-09-29,23.62,23.75,23.37,23.50,3062600,9.54
+1994-09-28,23.50,24.00,23.37,23.62,5563400,9.59
+1994-09-27,23.62,23.75,23.37,23.62,3715400,9.59
+1994-09-26,23.87,23.87,23.50,23.62,3753800,9.59
+1994-09-23,23.87,24.12,23.00,23.62,2964400,9.59
+1994-09-22,24.00,24.12,23.75,23.87,3870600,9.69
+1994-09-21,23.50,23.87,23.37,23.87,8298800,9.69
+1994-09-20,24.00,24.12,23.50,23.50,9840600,9.54
+1994-09-19,24.87,24.87,24.12,24.25,7207200,9.85
+1994-09-16,25.12,25.37,24.75,24.87,11450600,10.10
+1994-09-15,25.50,25.50,25.12,25.25,7923400,10.25
+1994-09-14,25.87,26.00,25.25,25.37,10406800,10.30
+1994-09-13,25.37,26.00,25.25,26.00,10930000,10.56
+1994-09-12,25.00,25.37,25.00,25.12,4340000,10.20
+1994-09-09,24.87,25.12,24.62,24.87,5788800,10.10
+1994-09-08,24.50,25.12,24.37,25.12,7661200,10.20
+1994-09-07,24.75,24.87,24.37,24.37,3681600,9.90
+1994-09-06,24.62,24.75,24.37,24.75,2306800,10.05
+1994-09-02,24.87,24.87,24.25,24.50,3624000,9.95
+1994-09-01,24.75,24.75,24.37,24.62,2785000,10.00
+1994-08-31,24.62,25.12,24.50,24.62,5666600,10.00
+1994-08-30,24.62,24.87,24.50,24.62,3345600,10.00
+1994-08-29,24.87,25.00,24.50,24.50,3829000,9.93
+1994-08-26,24.37,24.75,24.25,24.75,5269400,10.03
+1994-08-25,24.75,24.75,24.00,24.12,4620600,9.78
+1994-08-24,24.12,24.75,24.00,24.62,7003200,9.98
+1994-08-23,24.25,24.37,23.62,24.12,3842600,9.78
+1994-08-22,24.12,24.37,24.00,24.00,3260000,9.73
+1994-08-19,24.37,24.50,24.00,24.12,6592200,9.78
+1994-08-18,24.25,24.37,24.12,24.12,3386800,9.78
+1994-08-17,24.37,24.62,24.12,24.37,5485600,9.88
+1994-08-16,24.00,24.75,23.75,24.25,9643800,9.83
+1994-08-15,24.00,24.00,23.62,23.75,4216000,9.63
+1994-08-12,24.12,24.12,23.75,24.00,4888400,9.73
+1994-08-11,24.25,24.25,24.00,24.12,3016000,9.78
+1994-08-10,24.12,24.37,24.00,24.12,6956200,9.78
+1994-08-09,24.25,24.37,24.00,24.12,2196200,9.78
+1994-08-08,24.62,24.75,24.25,24.37,2257400,9.88
+1994-08-05,24.25,24.50,24.00,24.50,3631800,9.93
+1994-08-04,24.87,25.00,24.25,24.37,5219400,9.88
+1994-08-03,25.00,25.12,24.75,25.00,2710600,10.13
+1994-08-02,25.37,25.50,25.00,25.00,3151800,10.13
+1994-08-01,25.00,25.25,25.00,25.25,2920400,10.24
+1994-07-29,24.87,25.12,24.75,25.00,3426200,10.13
+1994-07-28,25.00,25.12,24.75,24.75,1602800,10.03
+1994-07-27,25.00,25.25,24.87,24.87,4537600,10.08
+1994-07-26,24.87,25.25,24.75,25.12,2440000,10.18
+1994-07-25,25.50,25.62,25.00,25.00,3354000,10.13
+1994-07-22,25.75,25.87,25.37,25.37,3770400,10.28
+1994-07-21,25.50,25.87,25.25,25.75,3593400,10.44
+1994-07-20,25.75,25.87,25.50,25.50,3074000,10.34
+1994-07-19,26.00,26.25,25.50,25.75,4435400,10.44
+1994-07-18,25.37,26.00,25.25,25.87,4582600,10.49
+1994-07-15,25.12,25.37,25.00,25.25,6106800,10.24
+1994-07-14,25.00,25.50,24.87,25.00,7002200,10.13
+1994-07-13,24.62,25.25,24.62,25.00,6079600,10.13
+1994-07-12,24.37,24.75,24.00,24.75,4645000,10.03
+1994-07-11,24.37,24.50,23.87,24.12,3105400,9.78
+1994-07-08,24.62,24.87,24.25,24.37,4191000,9.88
+1994-07-07,24.25,24.75,24.12,24.75,4426800,10.03
+1994-07-06,24.12,24.25,23.87,23.87,2289000,9.68
+1994-07-05,24.50,24.62,24.00,24.25,3218200,9.83
+1994-07-01,24.75,24.75,24.37,24.62,3410000,9.98
+1994-06-30,24.50,24.75,24.12,24.25,3470600,9.83
+1994-06-29,24.50,24.87,24.37,24.62,4304400,9.98
+1994-06-28,24.25,24.50,24.12,24.25,3460400,9.83
+1994-06-27,23.50,24.25,23.25,24.00,2977200,9.73
+1994-06-24,24.12,24.25,23.50,23.50,3542800,9.53
+1994-06-23,24.25,24.50,24.00,24.25,1978200,9.83
+1994-06-22,24.00,24.25,24.00,24.25,2058200,9.83
+1994-06-21,24.37,24.50,23.87,23.87,4508200,9.68
+1994-06-20,24.12,24.62,24.12,24.50,3114600,9.93
+1994-06-17,25.00,25.00,24.12,24.12,11165000,9.78
+1994-06-16,24.62,25.00,24.50,24.87,3609000,10.08
+1994-06-15,24.75,24.75,24.37,24.62,4261000,9.98
+1994-06-14,24.87,25.12,24.62,24.87,3031600,10.08
+1994-06-13,24.62,25.62,24.25,24.62,3165000,9.98
+1994-06-10,25.37,25.37,24.37,24.50,4231200,9.93
+1994-06-09,24.75,25.50,24.62,25.50,5548800,10.34
+1994-06-08,24.62,24.75,24.37,24.62,5769000,9.98
+1994-06-07,23.75,24.25,23.75,24.00,4147800,9.73
+1994-06-06,24.75,24.87,23.62,23.75,6640000,9.61
+1994-06-03,22.87,23.87,22.87,23.87,6590400,9.66
+1994-06-02,22.62,22.75,22.37,22.75,12681800,9.21
+1994-06-01,23.62,23.62,22.87,22.87,9052200,9.25
+1994-05-31,23.62,23.75,23.37,23.50,4965000,9.51
+1994-05-27,23.62,24.00,23.50,23.75,2696600,9.61
+1994-05-26,23.62,24.12,23.37,23.62,5893200,9.56
+1994-05-25,23.25,23.62,23.00,23.50,6140000,9.51
+1994-05-24,23.00,23.62,23.00,23.37,4571600,9.46
+1994-05-23,23.25,23.37,23.00,23.00,5039000,9.31
+1994-05-20,23.62,23.87,23.25,23.25,6723400,9.41
+1994-05-19,24.12,24.25,23.62,23.75,4439600,9.61
+1994-05-18,23.75,24.50,23.50,24.12,7911600,9.76
+1994-05-17,22.87,23.62,22.37,23.62,17793200,9.56
+1994-05-16,23.87,24.12,22.50,22.75,11123200,9.21
+1994-05-13,24.00,24.12,23.62,24.00,3758800,9.71
+1994-05-12,24.25,24.50,23.87,24.12,3343800,9.76
+1994-05-11,24.37,24.50,23.62,24.00,6081800,9.71
+1994-05-10,24.62,24.75,24.25,24.50,3993200,9.91
+1994-05-09,24.62,24.75,24.37,24.50,3016600,9.91
+1994-05-06,25.00,25.12,24.62,24.75,4286600,10.02
+1994-05-05,25.12,25.62,25.12,25.25,3705400,10.22
+1994-05-04,24.87,25.00,24.75,25.00,3882800,10.12
+1994-05-03,25.12,25.25,24.75,25.00,3844600,10.12
+1994-05-02,25.25,25.62,25.00,25.25,4022600,10.22
+1994-04-29,25.62,25.62,25.12,25.25,3305400,10.22
+1994-04-28,25.50,25.75,25.25,25.75,4781000,10.42
+1994-04-26,25.25,25.62,25.12,25.37,3466800,10.27
+1994-04-25,25.12,25.62,25.00,25.37,2801600,10.27
+1994-04-22,25.75,25.87,25.00,25.37,4261000,10.27
+1994-04-21,24.12,25.75,24.12,25.62,6528400,10.37
+1994-04-20,24.12,24.12,23.50,24.00,7903800,9.71
+1994-04-19,24.25,24.62,24.00,24.00,5564600,9.71
+1994-04-18,24.62,24.75,24.12,24.37,4694000,9.86
+1994-04-15,25.00,25.25,24.50,24.62,7365000,9.96
+1994-04-14,25.25,25.37,24.75,24.87,4162800,10.06
+1994-04-13,25.75,25.87,25.00,25.37,3930000,10.27
+1994-04-12,25.75,26.00,25.50,25.75,3465600,10.42
+1994-04-11,25.87,26.00,25.50,25.75,3649000,10.42
+1994-04-08,26.62,26.62,25.62,25.75,4401200,10.42
+1994-04-07,26.62,27.00,26.25,26.62,9409400,10.77
+1994-04-06,26.25,26.37,25.75,25.87,5426200,10.47
+1994-04-05,25.37,26.25,25.37,26.25,9021800,10.62
+1994-04-04,25.12,25.50,24.75,25.37,7065600,10.27
+1994-03-31,26.00,26.12,24.37,25.87,7408800,10.47
+1994-03-30,26.75,26.87,26.00,26.00,5769000,10.52
+1994-03-29,27.00,27.25,26.62,26.62,2897600,10.77
+1994-03-28,27.25,27.25,26.75,27.12,3105000,10.97
+1994-03-25,27.25,28.00,27.12,27.25,3403400,11.03
+1994-03-24,27.12,27.75,27.00,27.37,4643400,11.08
+1994-03-23,27.62,28.12,27.25,27.37,5750000,11.08
+1994-03-22,27.00,28.00,26.87,27.62,4882600,11.18
+1994-03-21,26.75,27.00,26.62,26.75,2582600,10.82
+1994-03-18,27.12,27.25,26.62,26.75,15888800,10.82
+1994-03-17,27.37,27.50,27.00,27.25,4644000,11.03
+1994-03-16,27.50,27.62,27.00,27.50,4582800,11.13
+1994-03-15,27.87,28.12,27.62,27.75,3597800,11.23
+1994-03-14,28.25,28.37,28.00,28.00,3084600,11.31
+1994-03-11,28.50,28.62,28.12,28.25,2969400,11.41
+1994-03-10,29.12,29.12,28.37,28.37,4146000,11.46
+1994-03-09,28.62,29.25,28.62,29.12,5934000,11.77
+1994-03-08,28.37,28.87,28.25,28.62,4041000,11.56
+1994-03-07,28.25,28.62,28.12,28.37,4206800,11.46
+1994-03-04,27.87,28.25,27.62,28.00,4123200,11.31
+1994-03-03,28.12,28.12,27.75,27.75,4517800,11.21
+1994-03-02,27.37,28.00,27.37,27.62,5421200,11.16
+1994-03-01,28.37,28.50,27.75,28.00,3973800,11.31
+1994-02-28,28.62,28.75,28.37,28.37,3006800,11.46
+1994-02-25,28.50,28.75,28.12,28.37,3648200,11.46
+1994-02-24,28.75,29.00,28.12,28.12,6292800,11.36
+1994-02-23,28.50,29.12,28.12,29.00,11232200,11.72
+1994-02-22,27.75,28.37,27.62,28.25,4902200,11.41
+1994-02-18,27.75,28.12,27.50,27.75,6261200,11.21
+1994-02-17,27.50,27.75,27.12,27.75,4144000,11.21
+1994-02-16,27.37,27.50,27.12,27.37,2794400,11.06
+1994-02-15,27.37,27.50,27.00,27.12,3137800,10.96
+1994-02-14,27.00,27.50,26.87,27.25,2830000,11.01
+1994-02-11,26.87,27.50,26.75,27.12,2947200,10.96
+1994-02-10,27.25,27.50,26.75,26.87,4006800,10.86
+1994-02-09,26.75,27.25,26.75,27.00,3976000,10.91
+1994-02-08,27.12,27.12,26.62,26.75,3629600,10.81
+1994-02-07,27.00,27.37,26.75,27.00,5204600,10.91
+1994-02-04,28.00,28.00,27.12,27.37,7064400,11.06
+1994-02-03,28.00,28.12,27.25,28.12,10510000,11.36
+1994-02-02,27.12,28.00,27.00,27.75,8358400,11.21
+1994-02-01,27.12,27.50,26.75,27.00,7952600,10.91
+1994-01-31,26.75,27.00,26.37,26.50,5549400,10.71
+1994-01-28,26.37,26.62,25.50,26.50,6691600,10.71
+1994-01-27,25.50,26.00,25.12,26.00,6564600,10.51
+1994-01-26,24.87,25.37,24.87,25.37,3646200,10.25
+1994-01-25,25.00,25.25,24.75,24.75,3250000,10.00
+1994-01-24,25.25,25.25,24.62,24.87,3291600,10.05
+1994-01-21,25.37,25.37,25.00,25.25,6372600,10.20
+1994-01-20,25.37,25.62,25.12,25.37,3540600,10.25
+1994-01-19,25.00,25.37,24.87,25.37,5295400,10.25
+1994-01-18,25.37,25.37,25.00,25.00,3779400,10.10
+1994-01-17,25.50,25.62,25.12,25.25,3650000,10.20
+1994-01-14,25.50,25.75,25.12,25.62,4886800,10.35
+1994-01-13,25.37,25.50,25.00,25.50,4210000,10.30
+1994-01-12,25.75,25.75,25.25,25.50,5124600,10.30
+1994-01-11,24.87,25.75,24.75,25.50,6773200,10.30
+1994-01-10,24.62,24.87,24.37,24.87,4735400,10.05
+1994-01-07,24.25,24.62,24.12,24.37,7967200,9.85
+1994-01-06,25.37,25.37,24.25,24.62,10877200,9.95
+1994-01-05,25.75,25.75,25.00,25.50,6294600,10.30
+1994-01-04,25.50,25.87,25.37,25.75,4404000,10.40
+1994-01-03,25.37,25.87,25.37,25.50,5330400,10.30
+1993-12-31,25.37,25.50,25.00,25.00,5621600,10.10
+1993-12-30,25.62,25.87,25.25,25.25,3911000,10.20
+1993-12-29,25.87,26.37,25.75,25.87,5838800,10.45
+1993-12-28,25.62,26.12,25.50,26.12,4742800,10.55
+1993-12-27,26.12,26.25,25.50,25.75,4403200,10.40
+1993-12-23,26.25,26.37,26.00,26.00,2669400,10.51
+1993-12-22,26.50,26.50,26.12,26.37,4736000,10.65
+1993-12-21,26.87,27.00,26.50,26.62,5033400,10.76
+1993-12-20,27.00,27.00,26.62,26.87,3172800,10.86
+1993-12-17,27.25,27.62,27.12,27.50,7230400,11.11
+1993-12-16,27.37,27.75,27.12,27.37,4406000,11.06
+1993-12-15,26.75,27.37,26.37,27.12,6043400,10.96
+1993-12-14,27.25,27.50,26.62,26.75,4608200,10.81
+1993-12-13,27.12,27.25,26.87,27.12,2930600,10.96
+1993-12-10,27.75,27.75,27.12,27.37,2307400,11.06
+1993-12-09,27.50,28.00,27.37,27.75,2761800,11.21
+1993-12-08,27.50,27.87,27.25,27.50,2742600,11.11
+1993-12-07,28.12,28.12,27.37,27.62,3347800,11.16
+1993-12-06,28.00,28.50,27.87,28.00,3464600,11.31
+1993-12-03,27.87,28.12,27.50,27.87,3702600,11.26
+1993-12-02,28.00,28.25,27.62,27.87,5302200,11.26
+1993-12-01,28.62,28.87,28.00,28.50,6483800,11.52
+1993-11-30,29.25,29.25,28.50,28.62,7086600,11.56
+1993-11-29,29.87,30.50,29.50,29.50,6709000,11.92
+1993-11-26,29.75,30.00,29.50,29.87,1650000,12.07
+1993-11-24,29.25,29.62,29.12,29.50,2740400,11.91
+1993-11-23,29.50,29.62,29.00,29.12,4761000,11.75
+1993-11-22,29.37,29.62,29.00,29.62,5992800,11.95
+1993-11-19,29.75,29.75,29.37,29.75,6015600,12.01
+1993-11-18,29.75,30.00,29.50,29.87,7852200,12.06
+1993-11-17,29.87,30.00,29.37,29.87,5644400,12.06
+1993-11-16,29.37,30.25,29.25,30.00,6151800,12.11
+1993-11-15,29.37,29.62,29.25,29.25,4269400,11.81
+1993-11-12,29.00,29.50,28.75,29.25,4763800,11.81
+1993-11-11,29.25,29.62,29.00,29.00,5265600,11.70
+1993-11-10,29.25,29.50,28.75,29.25,7670000,11.81
+1993-11-09,28.50,29.12,28.37,28.62,11989000,11.55
+1993-11-08,27.50,28.37,27.25,28.25,5640000,11.40
+1993-11-05,27.62,28.00,27.25,27.25,5023400,11.00
+1993-11-04,27.50,28.25,27.37,27.75,6000600,11.20
+1993-11-03,27.12,27.87,27.00,27.62,8801200,11.15
+1993-11-02,26.12,27.25,26.12,27.00,6056000,10.90
+1993-11-01,26.12,26.37,26.00,26.12,2690000,10.54
+1993-10-29,26.12,26.50,25.87,26.37,3709600,10.64
+1993-10-28,26.00,26.50,25.87,26.25,4941200,10.59
+1993-10-27,26.12,26.25,25.75,25.87,3295600,10.44
+1993-10-26,26.37,26.62,26.00,26.12,4238200,10.54
+1993-10-25,26.50,27.00,26.37,26.62,4354400,10.74
+1993-10-22,27.00,27.12,26.25,26.25,5439600,10.59
+1993-10-21,27.12,27.25,26.75,27.00,5004000,10.90
+1993-10-20,27.12,27.50,27.00,27.37,6682600,11.05
+1993-10-19,26.62,27.12,26.62,26.87,4269600,10.84
+1993-10-18,27.00,27.00,26.62,26.75,4356800,10.80
+1993-10-15,26.62,27.37,26.37,26.87,8934600,10.84
+1993-10-14,25.75,26.37,25.50,26.25,5504400,10.59
+1993-10-13,25.50,26.00,25.37,25.50,4683800,10.29
+1993-10-12,26.50,26.75,25.50,25.75,5560400,10.39
+1993-10-11,26.62,26.75,26.37,26.50,1634000,10.70
+1993-10-08,26.87,27.00,26.37,26.62,4840400,10.74
+1993-10-07,26.75,27.00,26.25,26.75,7027800,10.80
+1993-10-06,26.37,26.62,26.12,26.50,7998400,10.70
+1993-10-05,24.87,26.25,24.75,26.00,11970000,10.49
+1993-10-04,24.37,24.75,24.37,24.75,3534600,9.99
+1993-10-01,24.50,24.75,24.12,24.75,3102800,9.99
+1993-09-30,24.12,24.87,24.00,24.62,4361200,9.94
+1993-09-29,24.50,24.75,24.12,24.12,4081800,9.74
+1993-09-28,25.00,25.12,24.50,24.50,2514000,9.89
+1993-09-27,24.87,25.25,24.87,25.00,2921000,10.09
+1993-09-24,25.00,25.25,24.62,24.62,4076800,9.94
+1993-09-23,24.50,25.25,24.25,25.00,8108400,10.09
+1993-09-22,23.87,24.50,23.62,24.25,9510400,9.79
+1993-09-21,23.50,23.62,23.00,23.50,8033800,9.48
+1993-09-20,24.00,24.12,23.50,23.75,5288400,9.59
+1993-09-17,23.62,24.37,23.62,23.87,14441800,9.63
+1993-09-16,24.00,24.25,23.75,24.00,4427600,9.69
+1993-09-15,23.87,24.25,23.75,24.12,4865000,9.74
+1993-09-14,24.50,24.50,23.87,24.12,4180600,9.74
+1993-09-13,24.50,24.75,24.37,24.37,4218200,9.84
+1993-09-10,24.25,24.87,24.12,24.50,5116000,9.89
+1993-09-09,23.87,24.50,23.75,24.25,3374400,9.79
+1993-09-08,24.25,24.25,23.62,24.12,11683200,9.74
+1993-09-07,24.50,24.62,24.12,24.25,5100600,9.79
+1993-09-03,24.75,25.62,24.37,24.50,7218800,9.89
+1993-09-02,25.62,25.75,24.50,24.75,12123400,9.99
+1993-09-01,25.62,25.87,25.50,25.75,5078800,10.39
+1993-08-31,25.87,25.87,25.50,25.75,3922200,10.39
+1993-08-30,25.87,26.25,25.87,25.87,2646000,10.43
+1993-08-27,25.87,26.00,25.75,26.00,3288400,10.48
+1993-08-26,25.87,26.25,25.75,25.87,3756200,10.43
+1993-08-25,26.37,26.50,25.75,25.87,7308200,10.43
+1993-08-24,26.00,26.37,25.75,26.25,4625600,10.58
+1993-08-23,26.12,26.25,25.87,26.00,4400400,10.48
+1993-08-20,26.00,26.50,25.75,26.25,9378400,10.58
+1993-08-19,25.50,26.00,25.50,25.87,5270400,10.43
+1993-08-18,25.25,25.75,25.12,25.50,4938200,10.28
+1993-08-17,25.25,25.50,25.12,25.25,4682800,10.18
+1993-08-16,25.50,25.50,25.12,25.25,4260000,10.18
+1993-08-13,25.50,25.62,25.37,25.50,3408800,10.28
+1993-08-12,25.75,25.75,25.25,25.50,3819400,10.28
+1993-08-11,25.12,26.00,25.12,25.62,6701600,10.33
+1993-08-10,25.50,25.62,24.75,25.00,7206600,10.08
+1993-08-09,25.62,25.75,25.37,25.50,4113400,10.28
+1993-08-06,25.87,26.12,25.50,25.75,3106200,10.38
+1993-08-05,26.00,26.12,25.75,25.87,5556000,10.43
+1993-08-04,25.25,25.62,25.12,25.50,3888400,10.28
+1993-08-03,25.37,25.62,25.25,25.37,2919000,10.23
+1993-08-02,25.50,25.75,25.25,25.62,2866600,10.33
+1993-07-30,25.75,25.75,25.12,25.37,3079600,10.23
+1993-07-29,25.25,25.75,25.12,25.75,2729000,10.38
+1993-07-28,25.00,25.50,24.87,25.12,3806200,10.13
+1993-07-27,25.37,25.37,24.62,25.00,5936800,10.08
+1993-07-26,25.50,25.62,25.25,25.37,2541200,10.23
+1993-07-23,25.25,25.50,25.12,25.37,3383200,10.23
+1993-07-22,25.50,25.75,25.00,25.12,3270000,10.13
+1993-07-21,25.75,25.87,25.50,25.62,2988800,10.33
+1993-07-20,25.87,26.00,25.25,25.75,2796200,10.38
+1993-07-19,26.12,26.37,25.87,26.00,2602600,10.48
+1993-07-16,26.50,26.75,26.12,26.12,5606600,10.53
+1993-07-15,26.50,26.50,26.12,26.50,2438200,10.68
+1993-07-14,26.62,26.87,26.50,26.62,5266800,10.73
+1993-07-13,26.37,26.75,26.12,26.37,6320000,10.63
+1993-07-12,26.25,26.37,26.00,26.12,2918800,10.53
+1993-07-09,26.37,26.50,26.00,26.25,3042200,10.58
+1993-07-08,25.75,26.87,25.75,26.50,6135400,10.68
+1993-07-07,25.37,25.50,25.12,25.50,3406200,10.28
+1993-07-06,25.50,25.75,25.25,25.37,4004600,10.23
+1993-07-02,25.62,25.75,25.50,25.62,4004000,10.33
+1993-07-01,26.12,26.25,25.62,25.75,4469000,10.38
+1993-06-30,26.37,26.62,26.12,26.25,4110600,10.58
+1993-06-29,26.50,26.62,26.25,26.25,3507800,10.58
+1993-06-28,26.87,27.00,26.50,26.75,5386200,10.78
+1993-06-25,26.62,26.87,26.50,26.62,4543200,10.73
+1993-06-24,25.75,26.75,25.50,26.50,8308400,10.68
+1993-06-23,24.87,26.00,24.87,25.87,10956800,10.43
+1993-06-22,25.00,25.12,23.62,24.87,22866000,10.03
+1993-06-21,25.37,25.62,25.00,25.12,8559600,10.13
+1993-06-18,25.50,25.75,25.12,25.12,13142800,10.13
+1993-06-17,25.87,26.00,25.50,25.87,7887600,10.43
+1993-06-16,26.37,26.50,25.62,25.75,14204000,10.38
+1993-06-15,27.00,27.00,26.50,26.50,4770400,10.68
+1993-06-14,27.12,27.50,26.87,27.00,3704600,10.88
+1993-06-11,26.75,27.25,26.62,27.12,7194000,10.93
+1993-06-10,26.50,26.62,26.25,26.37,4452200,10.63
+1993-06-09,26.62,26.87,26.37,26.62,4008800,10.73
+1993-06-08,26.62,27.00,26.50,26.50,5251000,10.68
+1993-06-07,26.75,26.87,26.37,26.62,6025600,10.72
+1993-06-04,27.50,27.50,26.50,26.75,9677800,10.77
+1993-06-03,27.75,28.12,27.25,27.50,6885000,11.07
+1993-06-02,28.12,28.37,28.00,28.37,3808800,11.42
+1993-06-01,27.75,28.37,27.62,28.12,4316800,11.32
+1993-05-28,27.25,27.87,27.12,27.87,4207800,11.22
+1993-05-27,28.25,28.25,27.25,27.75,5562600,11.17
+1993-05-26,28.37,28.37,27.62,28.12,6534400,11.32
+1993-05-25,28.25,28.50,28.12,28.37,4340600,11.42
+1993-05-24,27.62,28.12,27.50,28.00,3809600,11.27
+1993-05-21,28.12,28.37,27.37,27.37,9963400,11.02
+1993-05-20,27.87,28.50,27.62,28.50,7537800,11.47
+1993-05-19,27.00,28.00,26.75,27.87,9024000,11.22
+1993-05-18,27.12,27.25,26.75,26.87,3982800,10.82
+1993-05-17,27.25,27.37,27.00,27.12,3005400,10.92
+1993-05-14,26.87,27.25,26.75,27.25,5365600,10.97
+1993-05-13,27.00,27.12,26.62,26.62,7519000,10.72
+1993-05-12,26.25,27.50,26.12,27.00,11760000,10.87
+1993-05-11,26.25,26.37,26.00,26.00,6722800,10.47
+1993-05-10,26.37,26.50,25.87,26.12,6693800,10.52
+1993-05-07,26.75,27.00,26.00,26.25,9969400,10.57
+1993-05-06,26.87,27.12,26.62,26.62,8109600,10.72
+1993-05-05,26.87,27.12,26.50,26.75,8427200,10.77
+1993-05-04,26.25,27.00,26.00,26.87,7782800,10.82
+1993-05-03,26.50,26.62,25.87,26.25,9130400,10.57
+1993-04-30,26.75,27.00,26.50,26.75,5143800,10.77
+1993-04-29,26.87,27.00,26.50,26.75,4279000,10.77
+1993-04-28,27.00,27.00,26.50,26.87,4640400,10.82
+1993-04-27,26.62,27.25,26.62,27.12,5170600,10.92
+1993-04-26,27.00,27.37,26.50,26.62,7106800,10.72
+1993-04-23,26.37,26.87,26.25,26.75,5905400,10.77
+1993-04-22,26.62,27.25,25.87,26.75,8079600,10.77
+1993-04-21,26.37,27.00,26.37,26.62,8764400,10.72
+1993-04-20,26.50,26.62,26.00,26.37,8821600,10.62
+1993-04-19,26.87,27.12,26.50,26.75,8469000,10.77
+1993-04-16,27.62,27.87,26.62,26.62,16212600,10.72
+1993-04-15,27.50,27.75,26.50,27.62,17841800,11.12
+1993-04-14,29.12,29.25,25.75,27.25,28080600,10.97
+1993-04-13,30.00,30.00,29.00,29.00,7309400,11.68
+1993-04-12,29.37,30.00,28.87,30.00,9444000,12.08
+1993-04-08,27.75,29.12,27.62,28.87,15124400,11.62
+1993-04-07,27.50,28.00,27.37,27.75,22755600,11.17
+1993-04-06,29.50,29.62,27.12,27.75,29242800,11.17
+1993-04-05,30.50,30.62,29.50,29.75,13531800,11.98
+1993-04-02,30.75,30.87,30.00,30.50,12808200,12.28
+1993-04-01,32.00,32.25,31.00,31.12,7695000,12.53
+1993-03-31,31.37,32.13,31.25,31.75,13704600,12.78
+1993-03-30,33.25,33.38,30.00,31.12,19431200,12.53
+1993-03-29,33.00,33.50,32.75,33.25,3121800,13.39
+1993-03-26,33.38,33.50,32.63,32.88,2874400,13.24
+1993-03-25,32.63,33.63,32.50,33.25,4196600,13.39
+1993-03-24,32.63,33.88,32.50,32.63,5445000,13.14
+1993-03-23,33.00,33.25,32.50,32.75,5044600,13.19
+1993-03-22,33.00,33.13,32.75,33.00,5405600,13.29
+1993-03-19,33.88,34.00,33.00,33.13,10145600,13.34
+1993-03-18,33.50,34.00,33.38,33.88,3971600,13.64
+1993-03-17,33.38,33.63,33.13,33.38,3768400,13.44
+1993-03-16,33.50,33.75,33.38,33.63,3109400,13.53
+1993-03-15,33.38,33.38,33.00,33.38,4186200,13.43
+1993-03-12,33.00,33.38,32.75,33.25,6426000,13.37
+1993-03-11,33.88,34.00,33.13,33.13,5641800,13.33
+1993-03-10,33.88,34.00,33.50,34.00,5562600,13.68
+1993-03-09,33.88,34.00,33.50,33.88,5381800,13.63
+1993-03-08,33.25,33.88,33.13,33.88,6835400,13.63
+1993-03-05,33.00,33.38,32.50,32.75,8149600,13.17
+1993-03-04,33.50,33.63,32.63,32.88,9416600,13.23
+1993-03-03,34.00,34.13,33.63,33.75,12306000,13.58
+1993-03-02,33.13,34.00,32.88,34.00,11707200,13.68
+1993-03-01,32.88,33.50,32.63,33.00,13657200,13.27
+1993-02-26,32.25,32.63,32.00,32.50,8574000,13.07
+1993-02-25,62.50,63.75,62.50,63.63,6568800,12.80
+1993-02-24,60.13,62.50,60.13,62.50,10127600,12.57
+1993-02-23,60.88,61.00,58.75,59.88,13967600,12.04
+1993-02-22,61.50,62.00,60.63,60.75,11493200,12.22
+1993-02-19,62.13,62.25,61.25,61.50,8562400,12.37
+1993-02-18,62.38,62.63,60.88,61.88,9734400,12.45
+1993-02-17,61.88,62.13,61.25,62.13,9294400,12.50
+1993-02-16,63.75,64.00,62.00,62.50,10999200,12.57
+1993-02-12,64.00,64.25,63.75,64.00,5423600,12.87
+1993-02-11,64.37,64.50,63.75,63.88,8730000,12.85
+1993-02-10,65.25,65.25,64.25,64.62,6405600,13.00
+1993-02-09,65.37,65.50,64.25,65.37,4940000,13.15
+1993-02-08,65.75,65.87,65.12,65.62,4308000,13.20
+1993-02-05,66.25,66.62,65.37,65.87,7210000,13.25
+1993-02-04,67.25,67.37,66.50,66.62,5765600,13.40
+1993-02-03,66.37,67.00,66.25,66.87,6544400,13.45
+1993-02-02,65.87,66.37,65.62,66.25,4804800,13.32
+1993-02-01,65.12,65.87,65.00,65.87,5262400,13.25
+1993-01-29,64.87,65.37,64.75,65.12,5863600,13.10
+1993-01-28,64.50,64.87,64.25,64.75,4600000,13.02
+1993-01-27,63.88,64.50,63.63,64.37,5979200,12.95
+1993-01-26,64.87,64.87,63.88,64.00,9722400,12.87
+1993-01-25,64.00,65.00,63.75,64.62,18720800,13.00
+1993-01-22,59.75,62.88,59.00,62.63,15928800,12.60
+1993-01-21,59.63,59.88,59.25,59.50,3759200,11.97
+1993-01-20,59.75,60.13,59.50,59.75,3540800,12.02
+1993-01-19,60.00,60.25,59.50,59.63,4750000,11.99
+1993-01-18,60.50,60.63,59.75,59.88,2323600,12.04
+1993-01-15,60.38,61.38,60.25,60.50,9283600,12.17
+1993-01-14,60.00,60.25,59.38,60.25,5979200,12.12
+1993-01-13,59.38,59.75,58.75,59.75,7885600,12.02
+1993-01-12,58.88,59.50,58.50,59.50,6299200,11.97
+1993-01-11,59.25,59.63,58.50,59.00,6776400,11.87
+1993-01-08,60.13,60.13,59.00,59.38,12715600,11.94
+1993-01-07,61.00,61.13,58.88,60.13,14855200,12.09
+1993-01-06,62.75,63.13,61.00,61.00,9371200,12.27
+1993-01-05,62.75,63.25,62.50,62.63,4217600,12.60
+1993-01-04,64.12,64.25,62.75,62.88,5241200,12.65
+1992-12-31,64.75,64.87,63.63,64.00,3384800,12.87
+1992-12-30,64.37,64.62,63.75,64.62,3225600,13.00
+1992-12-29,64.50,65.62,64.25,64.37,4298800,12.95
+1992-12-28,64.75,65.00,64.37,64.87,2853600,13.05
+1992-12-24,64.62,65.00,64.62,64.87,1820800,13.05
+1992-12-23,62.75,64.87,62.38,64.62,8245600,13.00
+1992-12-22,63.50,63.75,62.88,63.25,9520800,12.72
+1992-12-21,65.37,65.37,63.88,63.88,6333200,12.85
+1992-12-18,65.50,65.87,65.25,65.62,12022000,13.20
+1992-12-17,64.25,65.12,64.12,65.12,4769200,13.10
+1992-12-16,64.12,64.50,64.00,64.12,4010000,12.90
+1992-12-15,63.50,64.12,63.50,63.88,4784400,12.85
+1992-12-14,63.75,64.12,63.50,63.63,4675600,12.80
+1992-12-11,63.50,63.75,63.25,63.63,1948000,12.80
+1992-12-10,64.25,64.25,63.25,63.75,4218000,12.82
+1992-12-09,64.12,64.37,63.88,64.37,3416400,12.95
+1992-12-08,64.25,64.37,63.50,64.37,3444800,12.95
+1992-12-07,64.00,64.37,63.75,64.37,2897600,12.95
+1992-12-04,63.50,63.88,63.13,63.88,3079200,12.85
+1992-12-03,64.50,64.50,63.25,63.25,3530000,12.71
+1992-12-02,64.12,64.50,63.88,64.37,3209200,12.94
+1992-12-01,64.12,64.25,63.63,64.12,4581200,12.89
+1992-11-30,64.12,64.62,64.00,64.37,4966800,12.94
+1992-11-27,63.63,64.00,63.50,64.00,1925600,12.86
+1992-11-25,63.00,63.50,62.88,63.38,3476800,12.74
+1992-11-24,62.50,63.50,62.25,62.88,3960800,12.64
+1992-11-23,62.50,62.63,62.13,62.38,2838800,12.54
+1992-11-20,63.25,63.25,62.00,62.50,7153200,12.56
+1992-11-19,61.75,61.88,61.38,61.75,2884800,12.41
+1992-11-18,61.50,62.13,61.38,61.50,4969200,12.36
+1992-11-17,61.50,61.88,61.25,61.50,2276800,12.36
+1992-11-16,60.88,61.50,60.88,61.38,2658800,12.33
+1992-11-13,61.50,61.63,60.50,60.75,4690000,12.21
+1992-11-12,61.75,62.00,60.13,61.63,7898000,12.38
+1992-11-11,62.50,62.50,61.25,62.00,5218000,12.46
+1992-11-10,62.63,62.75,62.25,62.63,4484400,12.59
+1992-11-09,62.25,62.88,62.00,62.75,3966400,12.61
+1992-11-06,62.25,62.50,62.00,62.13,3608000,12.49
+1992-11-05,62.00,62.50,61.50,62.13,4430800,12.49
+1992-11-04,61.50,62.50,61.38,62.00,4930800,12.46
+1992-11-03,61.63,61.75,61.13,61.63,3992400,12.38
+1992-11-02,60.88,62.00,60.63,61.63,3698000,12.38
+1992-10-30,62.00,62.13,60.75,60.88,3978800,12.23
+1992-10-29,61.88,62.00,61.38,62.00,2606400,12.46
+1992-10-28,61.88,62.25,61.63,61.88,1958800,12.44
+1992-10-27,61.88,62.00,61.50,61.75,2110800,12.41
+1992-10-26,61.00,61.63,60.88,61.50,2192400,12.36
+1992-10-23,61.38,61.75,60.88,61.00,3408800,12.26
+1992-10-22,61.75,62.00,61.13,61.38,4628000,12.33
+1992-10-21,61.38,62.00,61.00,62.00,4698800,12.46
+1992-10-20,61.00,61.50,59.50,61.25,7778800,12.31
+1992-10-19,59.50,60.63,59.00,60.63,10245200,12.18
+1992-10-16,58.75,59.50,58.38,59.50,6414400,11.96
+1992-10-15,58.25,58.75,58.13,58.38,3733200,11.73
+1992-10-14,58.25,58.88,58.00,58.50,3645600,11.76
+1992-10-13,58.50,58.75,58.00,58.13,3969200,11.68
+1992-10-12,58.25,58.63,57.63,58.63,4293600,11.78
+1992-10-09,58.38,58.50,57.75,58.00,1996800,11.66
+1992-10-08,58.13,58.75,57.88,58.63,3428800,11.78
+1992-10-07,57.63,58.13,57.25,57.38,3048000,11.53
+1992-10-06,57.13,58.25,56.75,57.88,3191200,11.63
+1992-10-05,57.75,58.00,55.38,57.25,9403200,11.50
+1992-10-02,58.75,59.00,58.00,58.00,3742000,11.66
+1992-10-01,59.00,59.00,58.38,59.00,3064800,11.86
+1992-09-30,59.00,59.38,58.88,59.13,1990000,11.88
+1992-09-29,59.13,59.13,58.75,58.88,1805200,11.83
+1992-09-28,58.38,59.13,58.13,59.13,2528800,11.88
+1992-09-25,59.38,59.38,58.13,58.25,4847600,11.71
+1992-09-24,59.38,59.50,59.13,59.25,2441200,11.91
+1992-09-23,58.63,59.38,58.50,59.13,4363600,11.88
+1992-09-22,58.63,58.75,58.13,58.38,2717600,11.73
+1992-09-21,58.63,59.25,58.50,59.00,3292000,11.86
+1992-09-18,58.63,58.75,58.38,58.63,7979200,11.78
+1992-09-17,58.75,59.00,58.50,58.63,2408000,11.78
+1992-09-16,58.38,59.13,58.25,58.50,3363200,11.76
+1992-09-15,58.75,58.88,58.25,58.50,2814800,11.76
+1992-09-14,59.00,59.13,58.63,59.00,4964800,11.86
+1992-09-11,58.50,58.75,58.25,58.50,2330000,11.76
+1992-09-10,57.88,58.75,57.63,58.50,4419200,11.76
+1992-09-09,57.63,58.13,57.50,57.88,3902000,11.63
+1992-09-08,57.38,57.50,56.88,57.13,2408000,11.48
+1992-09-04,57.63,57.63,57.00,57.13,2003200,11.48
+1992-09-03,57.38,57.88,57.25,57.63,3777600,11.58
+1992-09-02,57.25,57.50,56.88,57.13,3181200,11.48
+1992-09-01,57.00,57.25,56.75,57.25,3062000,11.50
+1992-08-31,57.50,57.50,57.00,57.13,2083600,11.47
+1992-08-28,57.63,57.75,57.38,57.50,1770000,11.54
+1992-08-27,58.38,58.38,57.38,57.38,3067600,11.52
+1992-08-26,57.63,58.25,57.25,58.00,3801200,11.64
+1992-08-25,57.63,57.75,57.00,57.38,2361200,11.52
+1992-08-24,57.63,57.88,57.00,57.38,3373600,11.52
+1992-08-21,59.00,59.13,57.63,57.88,5792400,11.62
+1992-08-20,58.50,58.75,58.00,58.63,3276400,11.77
+1992-08-19,58.63,59.00,58.50,58.50,3084400,11.75
+1992-08-18,58.75,59.25,58.63,58.75,2498800,11.80
+1992-08-17,58.63,59.00,58.50,58.75,2420000,11.80
+1992-08-14,58.00,59.13,57.88,59.00,4836400,11.85
+1992-08-13,57.63,58.00,57.25,57.88,3004400,11.62
+1992-08-12,57.63,57.88,57.13,57.38,2892000,11.52
+1992-08-11,57.00,57.63,57.00,57.50,4176800,11.54
+1992-08-10,57.00,57.25,56.88,57.25,2661200,11.49
+1992-08-07,57.13,58.00,57.13,57.38,5085600,11.52
+1992-08-06,56.38,57.50,56.25,57.00,4421200,11.44
+1992-08-05,56.25,57.00,56.13,56.50,4901200,11.34
+1992-08-04,56.13,56.13,55.13,55.88,2845600,11.22
+1992-08-03,55.75,56.38,55.75,56.00,2376800,11.24
+1992-07-31,55.63,56.00,55.50,55.88,2368800,11.22
+1992-07-30,55.88,56.13,55.75,55.88,2682000,11.22
+1992-07-29,55.38,56.25,55.13,55.88,8187600,11.22
+1992-07-28,54.88,55.38,54.63,55.13,3933600,11.07
+1992-07-27,54.88,55.13,54.75,54.88,1395200,11.02
+1992-07-24,54.88,55.13,54.75,54.88,1480000,11.02
+1992-07-23,54.75,55.25,54.50,55.25,2260000,11.09
+1992-07-22,54.75,55.13,54.50,54.75,3453200,10.99
+1992-07-21,54.75,55.25,54.50,54.75,3450800,10.99
+1992-07-20,54.13,55.13,54.13,54.63,3022000,10.97
+1992-07-17,55.00,55.13,54.63,55.00,4324400,11.04
+1992-07-16,55.13,55.25,54.63,55.13,5774400,11.07
+1992-07-15,55.63,56.00,55.00,55.00,6108000,11.04
+1992-07-14,55.00,55.50,54.88,55.50,3045600,11.14
+1992-07-13,54.88,55.38,54.63,55.13,2560800,11.07
+1992-07-10,55.25,55.38,54.75,54.88,3023600,11.02
+1992-07-09,54.25,55.25,54.25,55.13,4693600,11.07
+1992-07-08,53.75,54.38,53.25,54.25,5279200,10.89
+1992-07-07,55.63,55.88,53.50,53.88,5256800,10.82
+1992-07-06,54.38,55.38,54.00,55.38,4912400,11.12
+1992-07-02,53.75,54.50,53.25,54.13,6353600,10.87
+1992-07-01,53.88,55.00,53.38,53.63,7930800,10.77
+1992-06-30,54.25,54.25,53.63,53.75,2283200,10.79
+1992-06-29,53.63,54.38,53.50,54.25,2712000,10.89
+1992-06-26,53.00,53.50,53.00,53.50,2740800,10.74
+1992-06-25,53.38,53.50,52.63,53.00,3415600,10.64
+1992-06-24,53.63,53.88,53.13,53.13,3273600,10.67
+1992-06-23,54.13,54.38,53.63,53.88,2935600,10.82
+1992-06-22,54.25,54.38,53.88,54.13,5094800,10.87
+1992-06-19,54.38,54.63,53.88,54.50,9206800,10.94
+1992-06-18,53.88,54.63,53.63,54.25,4116800,10.89
+1992-06-17,54.50,54.88,54.00,54.00,5018800,10.84
+1992-06-16,55.00,55.13,54.50,54.75,3058000,10.99
+1992-06-15,54.13,55.00,54.00,54.88,3311200,11.02
+1992-06-12,54.38,54.50,54.00,54.13,3108000,10.87
+1992-06-11,53.50,54.00,53.25,53.88,3801200,10.82
+1992-06-10,53.88,54.75,53.38,53.50,5613600,10.74
+1992-06-09,54.13,54.50,53.88,54.13,2683600,10.87
+1992-06-08,53.88,54.25,53.88,54.13,3172400,10.86
+1992-06-05,55.25,55.88,54.13,54.25,5482000,10.88
+1992-06-04,54.50,55.50,54.38,55.13,6776800,11.06
+1992-06-03,53.25,55.00,53.25,54.50,5395600,10.93
+1992-06-02,53.25,53.88,53.00,53.25,4963600,10.68
+1992-06-01,53.00,53.25,52.25,53.25,4900800,10.68
+1992-05-29,53.38,53.63,52.75,53.00,4048000,10.63
+1992-05-28,52.13,53.50,51.75,53.38,3645600,10.71
+1992-05-27,51.75,52.13,51.63,51.88,2611200,10.41
+1992-05-26,51.88,52.00,51.50,51.75,5041200,10.38
+1992-05-22,52.13,52.75,52.13,52.38,1928000,10.51
+1992-05-21,52.63,52.75,52.00,52.13,4162400,10.46
+1992-05-20,53.75,53.88,52.75,53.00,4364400,10.63
+1992-05-19,53.25,54.00,53.00,53.88,4382400,10.81
+1992-05-18,52.75,53.13,52.50,53.00,3366800,10.63
+1992-05-15,51.75,52.63,51.50,51.75,7333600,10.38
+1992-05-14,53.00,53.00,51.75,52.13,4174400,10.46
+1992-05-13,53.25,53.38,52.75,52.88,3280800,10.61
+1992-05-12,53.13,53.38,52.75,53.25,5383200,10.68
+1992-05-11,52.25,53.50,52.25,52.88,5747600,10.61
+1992-05-08,52.00,52.13,51.63,52.00,3216800,10.43
+1992-05-07,51.88,52.25,51.63,51.75,4012400,10.38
+1992-05-06,52.13,52.38,51.50,51.88,5289200,10.41
+1992-05-05,52.00,53.38,51.63,52.00,6132000,10.43
+1992-05-04,51.50,52.13,51.38,51.88,4262000,10.41
+1992-05-01,52.25,52.38,51.13,51.50,4017600,10.33
+1992-04-30,52.13,52.88,51.63,52.25,4927600,10.48
+1992-04-29,52.00,52.25,51.63,52.00,4099200,10.43
+1992-04-28,51.88,52.13,51.38,51.88,5227600,10.41
+1992-04-27,51.75,52.25,51.63,51.88,4267600,10.41
+1992-04-24,52.63,52.63,51.63,51.75,4492000,10.38
+1992-04-23,52.50,52.88,52.00,52.63,5552000,10.56
+1992-04-22,52.63,52.88,52.13,52.38,5855600,10.51
+1992-04-21,52.75,53.00,52.13,52.63,4493600,10.56
+1992-04-20,53.88,54.00,52.13,52.88,6090000,10.61
+1992-04-16,55.13,55.25,53.63,54.50,6292400,10.93
+1992-04-15,54.88,55.25,54.38,55.25,5160000,11.08
+1992-04-14,53.88,55.00,53.63,54.63,7325200,10.96
+1992-04-13,53.00,53.50,52.75,53.50,2090000,10.73
+1992-04-10,53.38,53.75,52.63,52.88,4020000,10.61
+1992-04-09,51.63,53.00,51.38,52.88,7010000,10.61
+1992-04-08,51.13,51.50,50.50,51.38,9922400,10.31
+1992-04-07,52.13,52.38,51.50,51.63,5694400,10.36
+1992-04-06,51.50,52.88,51.25,52.88,8195200,10.61
+1992-04-03,51.88,52.00,51.13,51.63,6560000,10.36
+1992-04-02,52.88,53.00,51.75,52.00,5993600,10.43
+1992-04-01,52.88,53.13,52.38,53.00,5937600,10.63
+1992-03-31,53.00,53.63,53.00,53.25,5078800,10.68
+1992-03-30,53.25,53.63,53.00,53.00,2657600,10.63
+1992-03-27,53.38,53.75,53.00,53.25,3523200,10.68
+1992-03-26,53.75,53.75,53.13,53.38,3142000,10.71
+1992-03-25,53.75,54.13,52.63,53.50,4046800,10.73
+1992-03-24,52.88,53.38,52.63,53.13,4010000,10.66
+1992-03-23,53.13,53.38,52.25,52.63,3399200,10.56
+1992-03-20,53.25,53.25,52.63,53.25,7829200,10.68
+1992-03-19,53.50,53.63,52.88,53.13,2650000,10.66
+1992-03-18,53.63,53.88,52.75,53.25,3713600,10.68
+1992-03-17,53.13,53.75,52.88,53.75,4557600,10.78
+1992-03-16,52.75,53.13,52.25,53.13,3671200,10.65
+1992-03-13,53.13,53.38,52.38,52.38,3845600,10.50
+1992-03-12,52.50,52.88,52.25,52.88,5011200,10.60
+1992-03-11,52.88,53.38,52.13,52.38,4489200,10.50
+1992-03-10,52.75,53.63,52.63,52.75,4643200,10.57
+1992-03-09,52.88,53.13,52.25,52.63,2933600,10.55
+1992-03-06,53.50,53.75,52.63,52.88,3718000,10.60
+1992-03-05,52.38,54.00,52.25,53.25,6249200,10.67
+1992-03-04,53.13,53.25,52.00,52.00,4926400,10.42
+1992-03-03,54.00,54.38,53.00,53.25,3978000,10.67
+1992-03-02,54.00,54.50,53.75,54.00,3330000,10.82
+1992-02-28,55.00,55.13,53.75,54.00,4913600,10.82
+1992-02-27,54.88,54.88,54.25,54.75,6008800,10.97
+1992-02-26,51.75,54.00,51.13,53.88,8809200,10.80
+1992-02-25,51.50,51.88,51.00,51.50,4960000,10.32
+1992-02-24,52.13,52.88,51.50,51.75,4056800,10.37
+1992-02-21,52.50,52.75,51.50,52.13,7158000,10.45
+1992-02-20,51.88,53.25,50.75,53.25,6118800,10.67
+1992-02-19,50.88,52.13,50.13,52.13,11265600,10.45
+1992-02-18,53.25,53.38,50.50,51.38,8525600,10.30
+1992-02-14,53.75,54.13,53.13,53.38,5224400,10.70
+1992-02-13,54.25,54.75,53.50,54.13,5850000,10.85
+1992-02-12,54.38,54.75,53.63,54.13,4540000,10.85
+1992-02-11,54.63,54.75,53.75,54.38,3220800,10.90
+1992-02-10,54.88,55.00,54.13,54.63,3682400,10.95
+1992-02-07,54.88,55.13,53.75,54.50,5862000,10.92
+1992-02-06,55.88,56.00,54.50,54.75,4733600,10.97
+1992-02-05,55.63,56.50,55.00,55.38,4962400,11.10
+1992-02-04,54.63,55.88,54.38,55.50,6282400,11.12
+1992-02-03,53.88,54.88,53.88,54.75,5897600,10.97
+1992-01-31,54.13,54.50,53.75,53.88,6541200,10.80
+1992-01-30,55.00,55.25,54.25,54.38,5945600,10.90
+1992-01-29,55.13,56.38,54.50,54.88,5728000,11.00
+1992-01-28,55.88,56.38,55.13,55.38,4836800,11.10
+1992-01-27,56.88,57.00,55.75,55.88,3657600,11.20
+1992-01-24,55.75,57.25,55.50,56.63,4534800,11.35
+1992-01-23,57.25,57.25,55.00,55.50,6326800,11.12
+1992-01-22,54.25,56.50,54.13,56.50,7271200,11.32
+1992-01-21,55.63,55.75,53.38,54.50,11197600,10.92
+1992-01-20,56.38,56.88,55.63,55.75,6986800,11.17
+1992-01-17,57.88,58.00,56.25,57.13,11888800,11.45
+1992-01-16,58.25,58.50,57.38,58.00,6045200,11.62
+1992-01-15,59.00,59.13,58.38,58.63,3972000,11.75
+1992-01-14,57.75,59.50,57.75,59.00,6600800,11.82
+1992-01-13,56.50,58.13,56.38,57.88,5042400,11.60
+1992-01-10,56.75,57.25,56.00,56.63,5258800,11.35
+1992-01-09,56.75,57.25,56.13,57.00,4905600,11.42
+1992-01-08,56.13,57.38,55.88,57.00,7453600,11.42
+1992-01-07,56.50,56.75,56.13,56.50,6297600,11.32
+1992-01-06,57.75,58.25,56.75,56.75,9213600,11.37
+1992-01-03,58.25,58.63,55.50,57.75,15128000,11.57
+1992-01-02,58.50,59.13,57.50,59.13,8289200,11.85
+1991-12-31,59.25,59.88,57.75,58.88,9972000,11.80
+1991-12-30,56.63,58.88,56.25,58.75,8536800,11.77
+1991-12-27,55.63,56.75,55.63,56.50,4080800,11.32
+1991-12-26,54.25,55.63,54.25,55.63,2868000,11.15
+1991-12-24,55.50,55.88,54.25,54.38,4004800,10.90
+1991-12-23,53.25,55.25,53.25,55.25,5473200,11.07
+1991-12-20,53.50,53.63,53.00,53.38,13270000,10.70
+1991-12-19,52.88,53.38,52.50,52.63,5473200,10.55
+1991-12-18,52.75,53.13,52.50,53.13,4066400,10.65
+1991-12-17,53.13,53.38,52.63,53.25,4017600,10.67
+1991-12-16,52.63,53.38,52.38,53.13,3682000,10.65
+1991-12-13,52.25,52.88,52.00,52.63,5206800,10.55
+1991-12-12,51.75,52.25,51.63,51.75,4822000,10.37
+1991-12-11,51.88,52.00,50.63,51.50,4840800,10.32
+1991-12-10,51.63,52.00,51.25,51.75,4148800,10.37
+1991-12-09,51.50,52.13,51.13,51.50,6290000,10.32
+1991-12-06,51.38,52.63,51.25,51.88,9677600,10.40
+1991-12-05,50.63,51.38,50.50,50.88,7502400,10.20
+1991-12-04,50.13,50.38,49.50,50.38,7095600,10.09
+1991-12-03,49.63,50.25,49.13,50.00,9130000,10.01
+1991-12-02,48.25,49.75,48.13,49.75,6167600,9.96
+1991-11-29,48.63,49.00,48.38,48.88,2091200,9.79
+1991-11-27,48.88,49.25,48.38,48.63,2593200,9.74
+1991-11-26,48.00,48.88,46.63,48.63,6254400,9.74
+1991-11-25,47.25,47.75,47.00,47.75,4136400,9.56
+1991-11-22,47.13,47.63,46.63,47.13,4130000,9.44
+1991-11-21,46.88,47.63,46.88,47.25,5330800,9.46
+1991-11-20,47.63,47.75,47.00,47.25,5435200,9.46
+1991-11-19,47.75,47.88,47.00,47.50,6551200,9.51
+1991-11-18,47.75,48.63,47.38,48.13,8628000,9.64
+1991-11-15,50.38,50.50,47.38,47.38,6211200,9.49
+1991-11-14,50.50,50.63,50.13,50.63,3530800,10.14
+1991-11-13,50.25,50.50,49.88,50.50,4653600,10.11
+1991-11-12,49.75,51.00,49.75,50.88,6415600,10.19
+1991-11-11,49.13,49.50,49.00,49.50,3652000,9.91
+1991-11-08,49.13,49.63,49.00,49.00,6286800,9.81
+1991-11-07,47.38,48.88,47.25,48.88,7692000,9.79
+1991-11-06,46.38,47.00,46.38,46.88,4313600,9.39
+1991-11-05,46.50,47.25,46.25,46.38,4238800,9.29
+1991-11-04,45.75,46.38,45.38,46.25,3014400,9.26
+1991-11-01,46.25,46.75,45.38,46.00,5999200,9.21
+1991-10-31,46.75,47.00,45.88,46.25,4692000,9.26
+1991-10-30,47.00,47.75,46.50,47.13,5183200,9.44
+1991-10-29,47.63,47.63,46.00,47.50,5358800,9.51
+1991-10-28,46.25,47.50,46.25,47.50,3962000,9.51
+1991-10-25,46.00,46.75,45.75,46.25,4212000,9.26
+1991-10-24,46.38,46.50,45.50,46.25,6295600,9.26
+1991-10-23,47.13,47.25,46.13,46.38,6638800,9.29
+1991-10-22,48.50,48.75,46.88,47.00,5527600,9.41
+1991-10-21,49.13,49.63,48.63,49.00,3525600,9.81
+1991-10-18,48.50,49.13,48.38,49.00,6028000,9.81
+1991-10-17,48.25,48.63,47.88,48.50,3006800,9.71
+1991-10-16,48.25,48.63,48.00,48.50,3094400,9.71
+1991-10-15,47.75,48.63,47.63,48.38,4099200,9.69
+1991-10-14,47.00,47.75,46.88,47.75,2625600,9.56
+1991-10-11,46.88,47.00,46.38,47.00,3364400,9.41
+1991-10-10,46.13,46.75,45.25,46.75,7376400,9.36
+1991-10-09,46.88,47.88,46.00,46.00,5619200,9.21
+1991-10-08,46.50,47.38,46.50,47.00,4136800,9.41
+1991-10-07,46.63,47.50,46.38,46.50,3690800,9.31
+1991-10-04,47.25,47.63,46.38,46.38,3571200,9.29
+1991-10-03,47.63,47.63,47.00,47.25,3447600,9.46
+1991-10-02,47.63,48.50,47.50,47.75,2766800,9.56
+1991-10-01,48.00,48.25,47.50,47.88,4090000,9.59
+1991-09-30,47.88,48.38,47.13,47.75,4042000,9.56
+1991-09-27,47.50,48.38,47.25,47.75,5174400,9.56
+1991-09-26,47.50,47.63,46.63,47.50,8382000,9.51
+1991-09-25,49.25,49.38,47.38,47.88,7942000,9.59
+1991-09-24,49.25,49.63,48.75,49.50,4444400,9.91
+1991-09-23,49.25,49.63,49.00,49.25,3400000,9.86
+1991-09-20,49.88,50.00,49.25,49.63,9166800,9.94
+1991-09-19,49.38,50.00,49.25,49.63,4641200,9.94
+1991-09-18,49.50,49.88,49.38,49.63,2432000,9.94
+1991-09-17,49.63,49.88,49.50,49.75,3967600,9.96
+1991-09-16,49.13,49.75,49.00,49.75,4504400,9.96
+1991-09-13,49.75,49.75,49.00,49.25,3963200,9.86
+1991-09-12,49.63,49.75,49.25,49.63,3900000,9.94
+1991-09-11,49.50,49.75,48.50,49.38,3794800,9.89
+1991-09-10,49.75,50.00,49.25,49.38,4779200,9.89
+1991-09-09,50.13,50.25,49.50,49.63,3079200,9.94
+1991-09-06,50.50,50.88,49.88,50.25,4574800,10.06
+1991-09-05,50.25,51.00,50.13,50.50,3768000,10.11
+1991-09-04,50.00,50.25,49.13,50.00,4394800,10.01
+1991-09-03,50.63,51.00,49.63,49.75,4010800,9.96
+1991-08-30,49.63,50.63,49.50,50.63,3452000,10.14
+1991-08-29,50.13,50.25,49.50,49.75,3766800,9.96
+1991-08-28,50.00,50.13,49.00,50.13,4184400,10.04
+1991-08-27,49.50,50.25,49.38,50.13,4210800,10.04
+1991-08-26,48.75,49.63,48.63,49.50,4249200,9.91
+1991-08-23,49.00,49.88,49.00,49.25,5503200,9.85
+1991-08-22,49.88,50.00,49.13,49.25,5021200,9.85
+1991-08-21,49.63,50.25,49.25,49.88,10106400,9.98
+1991-08-20,48.13,48.75,46.63,48.63,11126400,9.73
+1991-08-19,44.50,47.50,44.50,47.50,17672400,9.50
+1991-08-16,49.88,50.13,47.25,48.38,14991200,9.68
+1991-08-15,51.25,51.38,49.63,49.75,8686400,9.95
+1991-08-14,50.38,51.88,50.38,51.50,8229200,10.30
+1991-08-13,49.38,50.50,49.13,49.88,6488800,9.98
+1991-08-12,48.63,49.25,48.25,49.13,3040800,9.83
+1991-08-09,48.88,49.13,48.25,48.63,3928800,9.73
+1991-08-08,48.38,49.38,48.25,48.88,5561200,9.78
+1991-08-07,48.38,48.50,47.88,48.13,3293200,9.63
+1991-08-06,47.25,48.50,46.88,48.38,5200800,9.68
+1991-08-05,47.63,47.88,47.25,47.38,2582400,9.48
+1991-08-02,47.75,47.75,47.00,47.75,3259200,9.55
+1991-08-01,47.38,47.75,47.25,47.38,3553600,9.48
+1991-07-31,47.13,47.75,46.88,47.63,3974400,9.53
+1991-07-30,46.88,47.50,46.75,47.25,4003200,9.45
+1991-07-29,46.25,46.88,46.00,46.75,2613600,9.35
+1991-07-26,46.13,46.38,45.75,46.25,2804800,9.25
+1991-07-25,45.75,46.38,45.50,46.25,4078000,9.25
+1991-07-24,46.25,46.38,45.38,45.38,5682400,9.08
+1991-07-23,46.38,46.75,45.88,46.00,3884400,9.20
+1991-07-22,46.63,47.13,45.75,46.38,4523600,9.28
+1991-07-19,46.63,46.88,46.13,46.75,7048000,9.35
+1991-07-18,46.38,47.25,46.38,46.75,4181200,9.35
+1991-07-17,46.63,47.38,46.13,46.38,4351200,9.28
+1991-07-16,47.13,47.25,46.50,46.75,5979200,9.35
+1991-07-15,46.75,47.25,46.38,47.13,5000800,9.43
+1991-07-12,46.13,46.88,45.75,46.50,5948000,9.30
+1991-07-11,45.38,46.00,44.63,45.75,5426400,9.15
+1991-07-10,45.38,46.13,44.50,44.63,7322400,8.93
+1991-07-09,45.25,45.25,44.38,44.63,5571200,8.93
+1991-07-08,43.50,45.38,43.25,45.25,6933200,9.05
+1991-07-05,43.00,43.88,43.00,43.75,2257600,8.75
+1991-07-03,43.38,43.38,43.00,43.38,3686800,8.68
+1991-07-02,43.50,44.13,43.38,43.63,4830800,8.73
+1991-07-01,43.00,43.63,43.00,43.63,4759200,8.73
+1991-06-28,43.00,43.13,42.13,42.75,4964400,8.55
+1991-06-27,43.38,43.88,42.88,43.38,3890000,8.68
+1991-06-26,42.38,43.50,42.13,43.38,3902400,8.68
+1991-06-25,42.50,42.75,42.00,42.25,4135600,8.45
+1991-06-24,43.00,43.13,42.25,42.25,3911200,8.45
+1991-06-21,42.88,43.50,42.75,43.38,8132400,8.68
+1991-06-20,42.63,43.00,42.38,43.00,3453200,8.60
+1991-06-19,42.13,42.63,41.88,42.38,4024400,8.48
+1991-06-18,42.75,43.00,42.00,42.50,3643600,8.50
+1991-06-17,43.25,43.38,42.63,42.75,2618800,8.55
+1991-06-14,42.75,43.38,42.75,43.38,4098800,8.68
+1991-06-13,42.50,43.00,42.38,42.63,3666400,8.53
+1991-06-12,43.00,43.00,42.00,42.50,4964400,8.50
+1991-06-11,42.13,43.13,42.00,43.13,5598800,8.63
+1991-06-10,41.75,42.13,41.63,42.13,3348000,8.42
+1991-06-07,41.75,42.00,41.38,41.63,3843200,8.32
+1991-06-06,41.50,42.13,41.25,41.88,4500800,8.37
+1991-06-05,41.75,42.00,41.13,41.38,4210800,8.27
+1991-06-04,42.25,42.25,41.63,42.00,3608000,8.39
+1991-06-03,42.75,42.88,42.13,42.25,3668800,8.44
+1991-05-31,41.88,42.88,41.25,42.88,6236400,8.57
+1991-05-30,41.75,42.38,41.50,42.25,5545600,8.44
+1991-05-29,42.13,42.13,41.38,41.50,4363200,8.29
+1991-05-28,41.38,42.38,41.13,42.13,4212000,8.42
+1991-05-24,40.88,41.38,40.63,41.38,3285600,8.27
+1991-05-23,41.63,41.75,40.50,40.75,5090800,8.14
+1991-05-22,41.63,42.13,41.50,41.63,4039200,8.32
+1991-05-21,40.38,41.75,40.38,41.38,538800,8.27
+1991-05-20,40.75,40.88,40.13,40.38,3660000,8.07
+1991-05-17,40.75,41.13,40.50,40.63,7073200,8.12
+1991-05-16,41.25,41.38,40.75,40.88,4269200,8.17
+1991-05-15,40.50,40.88,40.13,40.50,5217600,8.09
+1991-05-14,40.75,40.88,40.13,40.50,5435200,8.09
+1991-05-13,40.50,41.25,40.13,40.88,4637600,8.17
+1991-05-10,42.13,42.25,40.00,40.00,6412000,7.99
+1991-05-09,40.38,42.00,40.38,42.00,8011200,8.39
+1991-05-08,40.63,40.75,39.88,40.00,5172400,7.99
+1991-05-07,41.25,41.63,40.75,40.75,3188000,8.14
+1991-05-06,40.88,41.25,40.75,41.13,2643200,8.22
+1991-05-03,41.38,41.75,40.88,41.38,2735600,8.27
+1991-05-02,41.50,41.75,41.25,41.38,4893600,8.27
+1991-05-01,40.75,41.38,40.50,41.13,6141200,8.22
+1991-04-30,41.13,41.25,40.25,40.50,8252000,8.09
+1991-04-29,41.25,42.00,40.38,40.50,4894800,8.09
+1991-04-26,41.50,41.75,41.25,41.38,3969200,8.27
+1991-04-25,42.63,42.75,41.63,41.75,3735600,8.34
+1991-04-24,41.75,42.63,41.50,42.63,3485600,8.52
+1991-04-23,42.25,42.75,41.63,41.88,4492000,8.37
+1991-04-22,42.13,42.25,41.25,42.25,5763200,8.44
+1991-04-19,42.38,42.50,41.63,42.00,6374400,8.39
+1991-04-18,43.13,43.75,42.38,42.88,6620800,8.57
+1991-04-17,43.88,44.13,43.25,43.75,5152400,8.74
+1991-04-16,44.00,44.13,43.38,43.88,6802400,8.77
+1991-04-15,43.75,44.25,43.50,44.25,4413600,8.84
+1991-04-12,43.13,43.75,42.50,43.63,4870000,8.72
+1991-04-11,41.25,42.63,41.13,42.63,4166400,8.52
+1991-04-10,41.50,41.88,40.63,41.25,4254400,8.24
+1991-04-09,42.00,42.25,41.25,41.50,4970000,8.29
+1991-04-08,40.75,42.25,40.75,42.13,4522400,8.42
+1991-04-05,41.63,41.63,39.88,40.63,6813200,8.12
+1991-04-04,41.00,41.88,40.50,41.13,4966800,8.22
+1991-04-03,40.00,41.38,39.88,40.75,6035600,8.14
+1991-04-02,39.00,40.00,39.00,40.00,4179200,7.99
+1991-04-01,38.88,39.50,38.50,38.75,4363600,7.74
+1991-03-28,39.13,39.38,38.63,38.75,2768000,7.74
+1991-03-27,39.50,39.88,38.63,39.13,5753200,7.82
+1991-03-26,37.63,39.75,37.50,39.75,7455600,7.94
+1991-03-25,37.13,38.00,37.13,37.75,4346800,7.54
+1991-03-22,37.13,37.25,36.63,37.13,3700000,7.42
+1991-03-21,37.25,37.63,36.88,37.25,3376800,7.44
+1991-03-20,36.50,37.50,36.50,37.13,4834800,7.42
+1991-03-19,37.00,37.13,36.50,36.75,3495600,7.34
+1991-03-18,36.88,37.25,36.63,37.25,3930800,7.44
+1991-03-15,36.75,37.00,36.50,37.00,11373600,7.39
+1991-03-14,37.00,37.25,36.13,36.38,5912000,7.26
+1991-03-13,36.63,37.00,36.50,36.88,3568800,7.36
+1991-03-12,36.25,36.88,36.00,36.25,4494800,7.24
+1991-03-11,36.25,36.75,36.25,36.50,2519200,7.29
+1991-03-08,36.50,36.88,36.00,36.25,4534400,7.24
+1991-03-07,36.25,37.00,36.25,36.63,4895600,7.31
+1991-03-06,37.50,37.50,36.00,36.50,6578800,7.29
+1991-03-05,36.25,37.13,36.00,37.00,6933200,7.39
+1991-03-04,36.13,36.38,35.63,35.88,5268000,7.16
+1991-03-01,35.25,36.50,34.75,36.13,7648800,7.21
+1991-02-28,36.88,37.00,33.50,35.38,17642400,7.06
+1991-02-27,37.13,37.13,36.38,36.63,4598800,7.31
+1991-02-26,37.75,37.88,36.75,37.00,4012400,7.39
+1991-02-25,38.00,38.13,37.25,37.88,7022000,7.56
+1991-02-22,36.13,37.75,36.00,37.25,9819200,7.44
+1991-02-21,36.00,36.50,35.88,36.00,4896800,7.19
+1991-02-20,36.63,36.75,35.75,35.88,5403600,7.16
+1991-02-19,36.63,37.00,36.38,36.75,4638800,7.34
+1991-02-15,37.00,37.38,36.00,37.13,11440000,7.41
+1991-02-14,37.00,37.00,35.25,36.13,6722000,7.21
+1991-02-13,35.75,37.00,35.38,37.00,6066400,7.39
+1991-02-12,36.63,37.38,35.75,35.88,9532400,7.16
+1991-02-11,35.75,37.50,35.63,36.88,8306800,7.36
+1991-02-08,35.88,36.00,35.13,35.63,5407600,7.11
+1991-02-07,35.63,37.63,35.38,36.00,11380800,7.19
+1991-02-06,34.25,35.63,34.13,35.38,7564400,7.06
+1991-02-05,34.00,34.50,33.88,34.25,5220000,6.84
+1991-02-04,33.25,34.25,33.25,33.88,6418000,6.76
+1991-02-01,33.25,33.50,32.75,33.50,7303200,6.69
+1991-01-31,32.63,33.00,32.25,33.00,5720800,6.59
+1991-01-30,32.00,32.75,32.00,32.63,6139200,6.51
+1991-01-29,31.75,32.13,31.62,32.00,4208000,6.39
+1991-01-28,31.50,32.00,31.44,31.75,3150000,6.34
+1991-01-25,31.62,32.13,31.25,31.50,4301200,6.29
+1991-01-24,31.00,32.00,30.87,31.62,6055200,6.31
+1991-01-23,31.00,31.25,30.75,30.75,3716400,6.14
+1991-01-22,31.25,31.75,31.00,31.12,4471200,6.21
+1991-01-21,31.75,32.00,31.50,31.50,5206800,6.29
+1991-01-18,31.62,32.38,31.50,32.25,9652000,6.44
+1991-01-17,32.38,32.75,31.50,31.87,15669200,6.36
+1991-01-16,29.00,30.00,28.75,29.87,5482000,5.96
+1991-01-15,28.87,29.12,28.62,29.12,2896800,5.81
+1991-01-14,29.00,29.25,28.50,29.12,5421200,5.81
+1991-01-11,29.00,29.87,29.00,29.75,4016800,5.94
+1991-01-10,28.75,29.12,28.50,29.00,4839200,5.79
+1991-01-09,29.75,30.25,28.50,28.50,6926800,5.69
+1991-01-08,29.00,29.25,28.87,29.12,4243200,5.81
+1991-01-07,29.00,29.50,29.00,29.00,5179200,5.79
+1991-01-04,29.87,30.00,29.50,29.62,4823200,5.91
+1991-01-03,30.00,30.37,29.87,30.00,4440000,5.99
+1991-01-02,30.00,30.75,29.75,30.00,6688000,5.99
+1990-12-31,30.12,30.37,30.00,30.25,1991200,6.04
+1990-12-28,30.37,30.37,30.12,30.25,2080800,6.04
+1990-12-27,31.00,31.00,30.25,30.50,2041200,6.09
+1990-12-26,31.50,31.50,30.87,30.87,2338000,6.16
+1990-12-24,31.62,31.75,31.37,31.50,1306800,6.29
+1990-12-21,31.37,31.87,31.25,31.75,9203600,6.34
+1990-12-20,30.62,31.00,30.37,30.87,3601200,6.16
+1990-12-19,31.00,31.50,30.75,30.87,3481200,6.16
+1990-12-18,30.12,31.12,30.12,31.00,4416800,6.19
+1990-12-17,30.00,30.25,29.75,30.12,3165600,6.01
+1990-12-14,30.25,30.37,29.75,30.25,5349200,6.04
+1990-12-13,30.50,30.87,30.25,30.50,3022400,6.09
+1990-12-12,30.25,30.75,29.37,30.75,7360000,6.14
+1990-12-11,30.75,30.87,30.00,30.25,4362400,6.04
+1990-12-10,31.00,31.37,30.62,31.00,4368800,6.19
+1990-12-07,32.13,32.25,31.00,31.37,6135600,6.26
+1990-12-06,32.88,33.00,32.00,32.13,8807600,6.41
+1990-12-05,31.50,31.75,31.12,31.75,5955200,6.34
+1990-12-04,30.75,31.50,30.62,31.37,5583200,6.26
+1990-12-03,30.75,31.25,30.50,30.87,7255600,6.16
+1990-11-30,29.37,30.25,29.25,30.12,7720000,6.01
+1990-11-29,29.37,29.62,29.25,29.50,3134400,5.88
+1990-11-28,29.37,29.75,29.12,29.62,4488800,5.91
+1990-11-27,29.25,29.75,29.00,29.37,3995600,5.86
+1990-11-26,29.37,29.50,28.75,29.50,3260000,5.88
+1990-11-23,29.50,29.87,29.37,29.62,1329200,5.91
+1990-11-21,29.75,29.87,29.12,29.62,3388800,5.91
+1990-11-20,29.87,30.00,29.50,29.75,3728000,5.93
+1990-11-19,29.62,29.75,29.25,29.75,4263600,5.93
+1990-11-16,28.87,29.37,28.75,29.25,6232400,5.83
+1990-11-15,28.75,29.00,28.37,28.62,3033200,5.71
+1990-11-14,29.25,29.62,29.00,29.37,5937600,5.86
+1990-11-13,29.12,29.37,28.87,29.25,5267600,5.83
+1990-11-12,28.75,29.12,28.62,28.87,6805600,5.76
+1990-11-09,27.87,28.50,27.75,28.12,4731200,5.61
+1990-11-08,26.87,27.87,26.75,27.50,4742400,5.48
+1990-11-07,27.62,27.75,26.62,26.62,3017600,5.31
+1990-11-06,28.12,28.37,27.75,27.75,3378800,5.53
+1990-11-05,27.87,28.62,27.75,28.37,4808000,5.66
+1990-11-02,26.87,27.87,26.75,27.75,3764800,5.53
+1990-11-01,26.87,27.00,26.25,27.00,3657600,5.38
+1990-10-31,26.75,27.37,26.75,26.75,4776400,5.33
+1990-10-30,26.50,26.75,25.87,26.50,4459200,5.28
+1990-10-29,26.37,27.00,26.12,26.50,5177600,5.28
+1990-10-26,26.50,26.62,26.00,26.25,4194400,5.23
+1990-10-25,28.25,28.25,26.87,26.87,3924800,5.36
+1990-10-24,28.50,28.62,28.00,28.25,3728000,5.63
+1990-10-23,28.87,29.00,28.50,28.75,4328800,5.73
+1990-10-22,27.75,29.12,27.62,29.00,6898800,5.78
+1990-10-19,27.62,28.12,27.25,27.75,9838800,5.53
+1990-10-18,25.37,26.50,25.12,26.37,7084400,5.26
+1990-10-17,25.12,25.62,24.87,25.00,9133200,4.98
+1990-10-16,25.87,26.12,25.25,25.50,5332400,5.08
+1990-10-15,26.12,26.25,25.50,25.87,6202000,5.16
+1990-10-12,25.12,26.00,25.00,26.00,16122400,5.18
+1990-10-11,25.25,25.87,25.12,25.37,11752400,5.06
+1990-10-10,26.00,26.25,25.12,25.12,15008800,5.01
+1990-10-09,26.37,26.87,26.00,26.12,4924400,5.21
+1990-10-08,27.12,27.50,26.87,26.87,3243200,5.36
+1990-10-05,26.75,27.37,26.37,26.75,7840000,5.33
+1990-10-04,27.62,28.00,27.12,27.50,6239200,5.48
+1990-10-03,29.00,29.12,27.50,27.75,6607600,5.53
+1990-10-02,29.75,30.00,29.00,29.50,8933200,5.88
+1990-10-01,27.75,29.00,27.50,28.87,8245200,5.76
+1990-09-28,26.00,27.37,26.00,27.25,8492000,5.43
+1990-09-27,26.87,27.00,26.12,26.37,5447600,5.26
+1990-09-26,26.37,26.62,26.12,26.50,3501200,5.28
+1990-09-25,26.00,26.50,25.87,26.37,5031200,5.26
+1990-09-24,26.12,26.25,25.62,25.87,6308000,5.16
+1990-09-21,26.50,27.37,26.00,26.37,8883600,5.26
+1990-09-20,26.37,26.62,26.00,26.12,5582400,5.21
+1990-09-19,27.12,27.37,26.50,26.75,4720000,5.33
+1990-09-18,26.37,27.25,26.00,27.00,6686400,5.38
+1990-09-17,26.25,26.62,26.00,26.62,3608800,5.31
+1990-09-14,26.37,26.50,25.75,26.37,7955200,5.26
+1990-09-13,26.75,26.87,26.12,26.50,4493200,5.28
+1990-09-12,26.87,26.87,26.25,26.50,5650000,5.28
+1990-09-11,27.25,27.25,26.62,26.75,6315600,5.33
+1990-09-10,28.37,28.50,27.00,27.00,5680800,5.38
+1990-09-07,27.50,28.25,27.37,28.00,5168800,5.58
+1990-09-06,28.12,28.37,27.25,27.50,7563200,5.48
+1990-09-05,28.75,28.87,28.12,28.37,4060800,5.66
+1990-09-04,28.00,28.75,27.87,28.75,3008000,5.73
+1990-08-31,27.50,28.62,27.37,28.50,4605600,5.68
+1990-08-30,29.00,29.12,27.62,27.75,6581200,5.53
+1990-08-29,28.87,29.87,28.25,29.00,5022000,5.78
+1990-08-28,29.00,29.37,28.50,28.87,6655200,5.76
+1990-08-27,29.25,29.37,28.62,29.00,11215200,5.78
+1990-08-24,25.87,26.87,25.37,26.87,13057600,5.35
+1990-08-23,26.12,26.25,24.87,25.50,16576400,5.08
+1990-08-22,27.50,27.75,26.62,26.87,8460000,5.35
+1990-08-21,27.62,28.25,26.37,27.37,11284400,5.45
+1990-08-20,28.12,28.75,28.00,28.25,6133200,5.63
+1990-08-17,28.87,28.87,27.75,28.00,16560800,5.58
+1990-08-16,30.12,30.25,29.12,29.12,4696800,5.80
+1990-08-15,31.00,31.12,30.25,30.25,8124400,6.02
+1990-08-14,30.37,30.87,30.25,30.50,4330000,6.07
+1990-08-13,29.62,30.50,29.37,30.37,5218800,6.05
+1990-08-10,30.87,30.87,29.62,29.87,6338800,5.95
+1990-08-09,30.25,31.00,29.87,30.62,11112400,6.10
+1990-08-08,29.25,30.50,28.25,30.25,9172400,6.02
+1990-08-07,29.25,29.75,28.12,28.62,13973200,5.70
+1990-08-06,28.50,29.37,28.00,28.62,11831200,5.70
+1990-08-03,29.62,30.37,28.50,30.37,14376400,6.05
+1990-08-02,30.00,30.12,28.50,29.87,13706800,5.95
+1990-08-01,30.87,31.25,30.25,30.50,9035200,6.07
+1990-07-31,31.50,31.87,30.75,31.37,8301200,6.25
+1990-07-30,31.00,31.75,30.25,31.75,11959200,6.32
+1990-07-27,32.25,32.50,31.25,31.62,8232400,6.30
+1990-07-26,33.63,33.75,32.50,32.63,5773600,6.50
+1990-07-25,32.63,33.25,32.38,33.25,5608000,6.62
+1990-07-24,32.38,32.75,31.87,32.50,8730800,6.47
+1990-07-23,33.38,33.50,31.12,32.50,14311200,6.47
+1990-07-20,33.63,34.13,33.50,33.50,11389200,6.67
+1990-07-19,33.50,33.75,33.00,33.50,13218800,6.67
+1990-07-18,35.38,35.38,33.50,33.75,11607600,6.72
+1990-07-17,36.50,36.50,35.00,35.50,10643600,7.07
+1990-07-16,35.50,36.75,35.50,36.25,12479200,7.22
+1990-07-13,34.88,36.00,33.38,35.63,12763600,7.10
+1990-07-12,33.75,34.50,33.63,34.50,11410800,6.87
+1990-07-11,33.63,33.88,33.13,33.75,14946400,6.72
+1990-07-10,33.38,34.25,32.75,33.38,18275200,6.65
+1990-07-09,32.00,33.00,31.87,32.75,10735600,6.52
+1990-07-06,61.75,62.88,61.75,62.50,5010400,6.22
+1990-07-05,62.25,62.38,61.25,61.88,4561600,6.16
+1990-07-03,62.25,62.75,62.25,62.75,3926400,6.25
+1990-07-02,62.63,62.75,61.63,62.50,3841600,6.22
+1990-06-29,61.88,62.63,61.75,62.38,4797600,6.21
+1990-06-28,60.88,61.63,60.75,61.63,4593600,6.14
+1990-06-27,59.50,60.88,59.38,60.75,6172800,6.05
+1990-06-26,60.50,60.75,59.50,59.50,5657600,5.92
+1990-06-25,61.38,61.50,59.88,60.13,6764000,5.99
+1990-06-22,62.00,63.50,61.00,61.25,7286400,6.10
+1990-06-21,61.75,62.38,61.50,62.25,4556000,6.20
+1990-06-20,62.13,62.25,61.50,61.75,4520000,6.15
+1990-06-19,61.75,62.50,61.50,61.88,5575200,6.16
+1990-06-18,62.50,62.63,61.50,61.88,6449600,6.16
+1990-06-15,62.13,63.25,62.00,62.75,12656000,6.25
+1990-06-14,63.00,63.38,62.00,62.88,6428800,6.26
+1990-06-13,62.38,63.63,62.00,62.75,8097600,6.25
+1990-06-12,60.50,63.00,60.50,62.25,6827200,6.20
+1990-06-11,59.00,60.50,57.88,60.38,7144800,6.01
+1990-06-08,60.63,60.75,58.63,59.50,9173600,5.92
+1990-06-07,60.88,61.75,60.75,60.88,8562400,6.05
+1990-06-06,60.38,61.00,60.00,60.50,7301600,6.02
+1990-06-05,60.38,60.88,60.13,60.38,11261600,6.00
+1990-06-04,58.63,61.00,58.63,60.63,16104800,6.03
+1990-06-01,56.75,58.50,56.50,58.38,9380000,5.81
+1990-05-31,56.75,56.88,56.25,56.38,5955200,5.61
+1990-05-30,57.38,57.50,56.50,56.75,5062400,5.64
+1990-05-29,55.25,57.50,55.13,57.50,4617600,5.72
+1990-05-25,55.75,55.88,55.13,55.13,3161600,5.48
+1990-05-24,56.25,56.50,55.88,56.00,2922400,5.57
+1990-05-23,55.88,56.38,55.63,56.25,4827200,5.59
+1990-05-22,56.50,57.00,55.00,56.13,7393600,5.58
+1990-05-21,54.38,56.63,54.25,56.25,7529600,5.59
+1990-05-18,53.75,54.38,53.50,54.38,7364000,5.41
+1990-05-17,53.00,54.13,53.00,54.13,4584800,5.38
+1990-05-16,53.38,53.75,52.75,53.00,5921600,5.27
+1990-05-15,53.50,53.88,53.38,53.50,6176000,5.32
+1990-05-14,53.38,55.13,53.25,54.50,9731200,5.42
+1990-05-11,52.38,53.75,52.25,53.50,8822400,5.32
+1990-05-10,51.38,52.13,51.25,52.00,8053600,5.17
+1990-05-09,51.13,51.50,50.88,51.38,5484000,5.11
+1990-05-08,51.00,51.38,50.63,51.38,3231200,5.11
+1990-05-07,50.63,51.25,50.38,51.25,5240000,5.10
+1990-05-04,50.25,50.75,49.75,50.63,5655200,5.04
+1990-05-03,51.25,51.63,49.63,49.75,12880000,4.95
+1990-05-02,50.25,51.25,50.25,51.25,6224800,5.10
+1990-05-01,50.00,50.75,50.00,50.25,5740000,5.00
+1990-04-30,48.25,49.75,48.00,49.63,5873600,4.94
+1990-04-27,49.13,49.38,48.00,48.25,3453600,4.80
+1990-04-26,49.50,49.63,48.75,49.13,4621600,4.89
+1990-04-25,48.50,49.50,48.50,49.38,3631200,4.91
+1990-04-24,48.75,49.00,48.25,48.25,2818400,4.80
+1990-04-23,48.88,49.00,48.00,48.63,4206400,4.84
+1990-04-20,49.13,49.88,48.50,49.13,8111200,4.89
+1990-04-19,49.13,49.88,49.13,49.25,5617600,4.90
+1990-04-18,50.50,50.50,49.00,49.38,5026400,4.91
+1990-04-17,50.50,50.63,50.25,50.50,5122400,5.02
+1990-04-16,51.38,51.88,51.00,51.13,5778400,5.08
+1990-04-12,50.13,51.50,50.00,51.38,8755200,5.11
+1990-04-11,49.38,50.00,49.25,50.00,6818400,4.97
+1990-04-10,48.88,49.25,48.75,49.00,3360000,4.87
+1990-04-09,48.50,49.13,48.38,48.75,4118400,4.85
+1990-04-06,48.50,48.88,48.38,48.38,4907200,4.81
+1990-04-05,47.88,48.38,47.75,48.38,3676000,4.81
+1990-04-04,47.75,48.25,47.38,47.88,5162400,4.76
+1990-04-03,47.13,47.88,47.00,47.63,2808800,4.74
+1990-04-02,47.00,47.25,46.75,47.13,2716000,4.69
+1990-03-30,47.38,47.63,47.00,47.25,3306400,4.70
+1990-03-29,47.38,47.50,47.13,47.38,2368800,4.71
+1990-03-28,47.50,47.63,47.25,47.50,2721600,4.72
+1990-03-27,46.63,47.50,46.63,47.25,3148800,4.70
+1990-03-26,46.75,47.50,46.63,46.75,3542400,4.65
+1990-03-23,46.13,46.63,45.88,46.50,2698400,4.62
+1990-03-22,46.75,47.00,45.75,45.88,4036000,4.56
+1990-03-21,46.63,47.13,46.63,47.00,3046400,4.67
+1990-03-20,47.13,47.50,46.50,46.88,4981600,4.66
+1990-03-19,46.63,47.38,46.38,47.25,4298400,4.70
+1990-03-16,46.75,47.38,46.63,47.25,10844800,4.69
+1990-03-15,46.50,46.88,46.25,46.50,5140000,4.62
+1990-03-14,45.88,46.50,45.75,46.25,3606400,4.59
+1990-03-13,46.13,46.38,45.75,45.88,3692800,4.56
+1990-03-12,45.88,46.50,45.75,46.50,3041600,4.62
+1990-03-09,45.88,46.25,45.75,46.13,4228800,4.58
+1990-03-08,45.50,46.38,45.25,46.13,3711200,4.58
+1990-03-07,45.63,46.00,45.13,45.25,3778400,4.49
+1990-03-06,44.88,45.75,44.63,45.75,5484000,4.54
+1990-03-05,45.25,45.63,44.88,44.88,5435200,4.46
+1990-03-02,44.75,45.50,44.75,45.13,5022400,4.48
+1990-03-01,44.00,45.13,43.88,44.63,7364000,4.43
+1990-02-28,43.25,44.50,43.13,44.00,7529600,4.37
+1990-02-27,42.25,43.25,42.00,43.25,6971200,4.29
+1990-02-26,40.38,41.88,40.38,41.88,5001600,4.16
+1990-02-23,40.63,40.88,40.38,40.63,4402400,4.03
+1990-02-22,41.50,41.75,40.88,41.00,5000000,4.07
+1990-02-21,41.00,41.75,41.00,41.63,5440000,4.13
+1990-02-20,42.25,42.25,41.25,41.75,4802400,4.15
+1990-02-16,43.63,43.63,42.75,42.88,6021600,4.26
+1990-02-15,42.75,43.50,42.75,43.50,2212800,4.32
+1990-02-14,43.00,43.25,42.63,43.00,1947200,4.27
+1990-02-13,42.75,43.00,42.25,43.00,2098400,4.27
+1990-02-12,43.63,43.63,42.63,42.88,2078400,4.26
+1990-02-09,42.50,43.63,42.38,43.63,3975200,4.33
+1990-02-08,42.88,43.00,42.38,42.50,3481600,4.22
+1990-02-07,41.25,42.75,41.00,42.75,3477600,4.25
+1990-02-06,41.38,41.75,41.00,41.63,4270400,4.13
+1990-02-05,41.75,42.13,41.38,41.75,3588800,4.15
+1990-02-02,41.63,42.50,41.50,42.00,3057600,4.17
+1990-02-01,42.38,42.63,42.00,42.13,3315200,4.18
+1990-01-31,42.00,42.63,41.50,42.63,5324000,4.23
+1990-01-30,42.63,42.75,41.50,42.00,4884000,4.17
+1990-01-29,42.13,42.50,41.63,42.38,2990400,4.21
+1990-01-26,42.00,42.75,41.63,42.13,4735200,4.18
+1990-01-25,42.63,43.25,41.75,41.88,3646400,4.16
+1990-01-24,41.50,42.88,41.13,42.63,6828800,4.23
+1990-01-23,42.63,42.88,42.38,42.38,5533600,4.21
+1990-01-22,43.25,43.63,42.25,42.38,4891200,4.21
+1990-01-19,43.63,44.25,43.13,43.50,5737600,4.32
+1990-01-18,43.50,43.50,42.13,43.38,9884800,4.31
+1990-01-17,44.38,44.63,43.50,44.13,4262400,4.38
+1990-01-16,43.13,44.63,43.00,44.63,7826400,4.43
+1990-01-15,44.13,44.75,43.63,43.88,4995200,4.36
+1990-01-12,45.50,45.50,44.38,44.50,6893600,4.42
+1990-01-11,46.25,46.75,46.13,46.25,3544000,4.59
+1990-01-10,45.75,46.00,45.00,45.75,5517600,4.54
+1990-01-09,46.75,47.00,45.63,45.75,3627200,4.54
+1990-01-08,46.13,47.00,46.13,47.00,2687200,4.67
+1990-01-05,46.50,47.00,46.13,46.38,3567200,4.61
+1990-01-04,47.13,47.38,46.25,46.88,5484800,4.66
+1990-01-03,47.25,47.38,46.63,47.13,5322400,4.68
+1990-01-02,44.75,47.38,44.50,47.13,9088800,4.68
+1989-12-29,44.75,44.88,44.25,44.88,3792800,4.46
+1989-12-28,43.75,44.63,43.75,44.50,4128800,4.42
+1989-12-27,43.38,44.00,43.25,43.63,3175200,4.33
+1989-12-26,44.00,44.25,43.25,43.38,1651200,4.31
+1989-12-22,43.13,44.25,43.13,44.13,2524800,4.38
+1989-12-21,43.25,43.63,42.88,42.88,3604000,4.26
+1989-12-20,43.13,44.00,42.88,43.13,5755200,4.28
+1989-12-19,43.13,43.63,42.25,43.00,5447200,4.27
+1989-12-18,44.00,44.75,43.50,43.63,5233600,4.33
+1989-12-15,44.38,44.63,43.63,44.50,10847200,4.42
+1989-12-14,44.25,44.38,43.50,44.00,2964800,4.37
+1989-12-13,44.25,44.63,43.88,44.25,3784000,4.39
+1989-12-12,43.88,44.25,43.50,44.25,3547200,4.39
+1989-12-11,44.00,44.25,43.38,44.13,2710400,4.38
+1989-12-08,44.50,44.63,44.00,44.25,2124800,4.39
+1989-12-07,44.00,44.38,43.75,44.00,2075200,4.37
+1989-12-06,44.25,44.50,43.88,44.00,2444000,4.37
+1989-12-05,44.38,44.63,44.13,44.25,2726400,4.39
+1989-12-04,44.50,44.88,43.38,44.63,3193600,4.43
+1989-12-01,43.75,44.63,43.50,44.63,7698400,4.43
+1989-11-30,43.13,43.88,43.00,43.63,5567200,4.33
+1989-11-29,42.75,43.38,42.63,43.00,2790400,4.26
+1989-11-28,43.13,43.25,42.88,43.13,3620000,4.28
+1989-11-27,43.25,43.75,43.25,43.63,3075200,4.33
+1989-11-24,42.88,43.25,42.88,43.25,1784000,4.29
+1989-11-22,43.38,43.63,42.75,43.13,2747200,4.28
+1989-11-21,43.38,43.50,43.00,43.25,4824800,4.29
+1989-11-20,43.00,43.50,42.88,43.38,4911200,4.30
+1989-11-17,42.63,43.13,42.50,42.88,6266400,4.25
+1989-11-16,41.88,42.63,41.88,42.38,2638400,4.20
+1989-11-15,42.00,42.00,41.25,42.00,2673600,4.17
+1989-11-14,42.25,42.63,41.50,42.00,2680000,4.17
+1989-11-13,42.50,42.75,41.88,42.50,2658400,4.22
+1989-11-10,42.13,42.50,42.00,42.25,2421600,4.19
+1989-11-09,42.38,42.63,41.75,41.75,3444800,4.14
+1989-11-08,41.63,42.50,41.63,42.25,4230400,4.19
+1989-11-07,40.25,41.50,40.13,41.25,4661600,4.09
+1989-11-06,40.63,40.63,40.00,40.50,5980000,4.02
+1989-11-03,40.38,40.88,40.38,40.63,3861600,4.03
+1989-11-02,40.88,41.63,40.75,41.00,5016000,4.07
+1989-11-01,41.25,41.50,40.88,40.88,2828800,4.05
+1989-10-31,40.38,41.50,40.38,41.50,5062400,4.12
+1989-10-30,41.50,41.50,40.63,40.63,3898400,4.03
+1989-10-27,41.75,41.88,40.25,41.25,6200000,4.09
+1989-10-26,42.25,42.50,41.75,42.00,4081600,4.17
+1989-10-25,42.63,42.88,42.38,42.50,4244800,4.22
+1989-10-24,43.00,43.00,41.38,43.00,8224000,4.26
+1989-10-23,43.25,43.63,42.75,43.25,5031200,4.29
+1989-10-20,43.25,43.75,42.63,43.50,7938400,4.31
+1989-10-19,42.00,43.13,41.88,43.00,6744800,4.26
+1989-10-18,41.50,42.13,41.50,41.63,3880000,4.13
+1989-10-17,41.75,42.50,41.13,42.13,6224800,4.18
+1989-10-16,37.00,43.75,37.00,42.88,24367200,4.25
+1989-10-13,43.13,43.38,39.75,40.00,11095200,3.97
+1989-10-12,43.38,43.50,43.00,43.50,3947200,4.31
+1989-10-11,43.75,44.00,43.38,43.38,3670400,4.30
+1989-10-10,43.88,44.00,43.75,43.75,3884000,4.34
+1989-10-09,43.75,43.75,43.25,43.63,2913600,4.33
+1989-10-06,42.75,44.00,42.63,43.50,12372800,4.31
+1989-10-05,41.63,42.38,41.25,42.25,7127200,4.19
+1989-10-04,41.75,41.88,41.25,41.50,5213600,4.12
+1989-10-03,41.38,41.88,40.88,41.88,4757600,4.15
+1989-10-02,41.00,41.00,40.38,41.00,2664800,4.07
+1989-09-29,41.13,41.25,40.63,41.00,3484000,4.07
+1989-09-28,40.13,41.00,40.13,41.00,4441600,4.07
+1989-09-27,39.50,40.38,39.38,40.25,3981600,3.99
+1989-09-26,39.50,40.13,39.13,39.63,4604000,3.93
+1989-09-25,39.75,39.88,39.25,39.38,3901600,3.91
+1989-09-22,39.88,40.13,39.75,39.88,3177600,3.96
+1989-09-21,39.88,40.13,39.63,39.75,3772800,3.94
+1989-09-20,39.50,39.75,39.38,39.50,4701600,3.92
+1989-09-19,39.63,39.88,39.38,39.63,4015200,3.93
+1989-09-18,40.00,40.13,39.25,39.50,4130400,3.92
+1989-09-15,39.75,40.13,39.50,40.13,12587200,3.98
+1989-09-14,39.50,39.75,39.38,39.63,5367200,3.93
+1989-09-13,40.13,40.38,39.75,39.75,5397600,3.94
+1989-09-12,40.38,40.63,40.13,40.13,3031200,3.98
+1989-09-11,40.25,40.63,40.00,40.63,3664000,4.03
+1989-09-08,40.38,40.75,39.63,40.63,6862400,4.03
+1989-09-07,40.50,41.00,40.25,40.50,5781600,4.02
+1989-09-06,41.75,41.75,40.88,41.13,4217600,4.08
+1989-09-05,41.88,42.25,41.25,42.00,2922400,4.17
+1989-09-01,42.25,42.38,41.88,42.00,3496000,4.17
+1989-08-31,42.00,42.25,41.75,42.25,2852800,4.19
+1989-08-30,41.63,42.38,41.50,42.00,4836000,4.17
+1989-08-29,41.88,42.13,41.63,41.75,4397600,4.14
+1989-08-28,42.00,42.38,41.88,42.38,3158400,4.20
+1989-08-25,42.50,42.88,42.00,42.38,5072800,4.20
+1989-08-24,41.50,42.50,41.13,42.38,8646400,4.20
+1989-08-23,40.88,41.25,40.75,41.13,4490400,4.07
+1989-08-22,40.50,41.13,40.25,40.75,6015200,4.04
+1989-08-21,41.63,41.88,40.50,40.50,5224000,4.01
+1989-08-18,40.88,41.50,40.75,41.50,6198400,4.11
+1989-08-17,40.88,41.13,40.75,40.88,4622400,4.05
+1989-08-16,40.88,41.00,40.50,40.88,3824800,4.05
+1989-08-15,41.00,41.13,40.63,40.75,5404800,4.04
+1989-08-14,40.88,41.25,40.50,40.75,3937600,4.04
+1989-08-11,42.13,42.25,40.63,41.00,6726400,4.06
+1989-08-10,41.00,41.50,40.38,41.50,8847200,4.11
+1989-08-09,41.13,41.75,40.50,40.88,8721600,4.05
+1989-08-08,43.25,43.38,40.50,41.38,16435200,4.10
+1989-08-07,41.75,43.13,41.75,43.13,5382400,4.27
+1989-08-04,41.75,42.00,41.63,41.75,2401600,4.14
+1989-08-03,41.75,42.13,41.75,42.00,3632800,4.16
+1989-08-02,42.25,42.50,41.63,41.88,4993600,4.15
+1989-08-01,43.13,43.88,42.13,42.50,5711200,4.21
+1989-07-31,43.00,43.25,42.75,43.25,3501600,4.28
+1989-07-28,42.63,43.00,42.50,42.63,2835200,4.22
+1989-07-27,42.38,42.88,42.25,42.88,3608800,4.25
+1989-07-26,41.63,42.38,41.38,42.25,3367200,4.18
+1989-07-25,42.25,42.50,41.13,41.50,3692800,4.11
+1989-07-24,42.13,42.63,41.75,42.38,4040000,4.20
+1989-07-21,41.00,42.75,40.75,42.75,6786400,4.23
+1989-07-20,41.88,42.13,41.00,41.13,6806400,4.07
+1989-07-19,40.75,41.88,40.63,41.88,7684800,4.15
+1989-07-18,40.25,40.88,39.88,40.38,3275200,4.00
+1989-07-17,39.88,40.50,39.75,40.38,3878400,4.00
+1989-07-14,39.63,40.00,38.50,39.75,6011200,3.94
+1989-07-13,39.63,39.88,39.38,39.50,2009600,3.91
+1989-07-12,39.50,39.88,39.25,39.75,2518400,3.94
+1989-07-11,39.00,39.75,39.00,39.63,5836000,3.93
+1989-07-10,38.75,39.13,38.63,39.00,2922400,3.86
+1989-07-07,38.13,38.88,38.00,38.63,4418400,3.83
+1989-07-06,38.25,38.38,38.00,38.25,2926400,3.79
+1989-07-05,38.13,38.38,37.75,38.00,4708800,3.76
+1989-07-03,38.25,38.38,38.00,38.13,2322400,3.78
+1989-06-30,38.63,38.75,37.63,38.13,7075200,3.78
+1989-06-29,39.75,39.75,38.75,38.88,6635200,3.85
+1989-06-28,40.25,40.25,39.50,40.00,3882400,3.96
+1989-06-27,40.25,40.63,40.13,40.13,3531200,3.97
+1989-06-26,40.13,40.75,40.00,40.13,3067200,3.97
+1989-06-23,39.63,40.25,39.63,40.25,4620000,3.99
+1989-06-22,39.50,39.63,39.25,39.50,3844800,3.91
+1989-06-21,40.00,40.25,39.50,39.50,4102400,3.91
+1989-06-20,39.50,40.25,39.50,40.00,6664800,3.96
+1989-06-19,38.75,39.63,38.75,39.50,3135200,3.91
+1989-06-16,38.13,39.13,38.13,38.88,12993600,3.85
+1989-06-15,38.88,39.00,38.38,38.63,3920000,3.83
+1989-06-14,39.38,39.50,39.00,39.25,3435200,3.89
+1989-06-13,39.25,39.63,39.13,39.38,3011200,3.90
+1989-06-12,39.88,39.88,39.13,39.50,3906400,3.91
+1989-06-09,39.63,40.00,39.13,40.00,4148800,3.96
+1989-06-08,40.13,40.13,39.50,39.63,4804800,3.92
+1989-06-07,39.50,40.00,39.50,40.00,9048800,3.96
+1989-06-06,39.00,39.25,38.50,39.25,6264000,3.88
+1989-06-05,39.25,39.38,38.50,38.63,4084800,3.82
+1989-06-02,38.75,39.25,38.75,39.13,6456000,3.87
+1989-06-01,38.13,38.63,38.00,38.50,6647200,3.81
+1989-05-31,38.50,38.50,37.88,37.88,3730400,3.75
+1989-05-30,38.63,38.75,38.25,38.50,4721600,3.81
+1989-05-26,38.13,38.63,38.00,38.63,3540000,3.82
+1989-05-25,38.25,38.50,38.13,38.38,2861600,3.80
+1989-05-24,38.25,38.63,38.25,38.50,3620000,3.81
+1989-05-23,39.00,39.13,38.13,38.25,5224000,3.78
+1989-05-22,39.75,39.88,39.00,39.25,7298400,3.88
+1989-05-19,39.00,39.75,39.00,39.25,10433600,3.88
+1989-05-18,38.13,39.00,38.00,39.00,8427200,3.86
+1989-05-17,37.50,38.38,37.38,38.00,6516000,3.76
+1989-05-16,36.75,37.75,36.75,37.63,8107200,3.72
+1989-05-15,36.63,37.13,36.63,37.13,6884800,3.67
+1989-05-12,36.13,36.63,36.00,36.63,8542400,3.62
+1989-05-11,35.25,35.50,35.13,35.38,4964800,3.50
+1989-05-10,35.13,35.25,34.75,35.13,5224800,3.47
+1989-05-09,35.38,35.63,34.38,35.13,4404000,3.47
+1989-05-08,35.63,35.63,34.88,35.25,3793600,3.49
+1989-05-05,35.88,36.38,35.75,35.75,5695200,3.54
+1989-05-04,35.00,35.63,34.88,35.63,4038400,3.52
+1989-05-03,34.63,35.75,34.25,35.00,7491200,3.46
+1989-05-02,34.88,35.00,34.50,34.50,4752800,3.41
+1989-05-01,35.50,35.63,34.88,35.13,3913600,3.47
+1989-04-28,35.75,36.00,35.50,36.00,2811200,3.56
+1989-04-27,35.38,35.88,35.25,35.75,5771200,3.54
+1989-04-26,35.63,35.88,35.38,35.50,3450400,3.51
+1989-04-25,36.00,36.38,35.63,35.63,2848800,3.52
+1989-04-24,36.25,36.38,36.00,36.13,2498400,3.57
+1989-04-21,35.63,36.38,35.63,36.38,6996000,3.60
+1989-04-20,35.75,36.00,35.50,35.63,5146400,3.52
+1989-04-19,36.00,36.13,35.63,36.00,7841600,3.56
+1989-04-18,35.25,36.00,35.25,36.00,8340000,3.56
+1989-04-17,34.50,35.13,34.25,35.13,7864000,3.47
+1989-04-14,34.13,34.50,34.13,34.50,6015200,3.41
+1989-04-13,33.88,34.25,33.75,33.75,3932800,3.34
+1989-04-12,34.25,34.25,33.75,34.00,3551200,3.36
+1989-04-11,34.13,34.25,33.88,34.00,3150400,3.36
+1989-04-10,33.63,34.13,33.50,34.13,6906400,3.38
+1989-04-07,33.00,33.75,32.75,33.63,4906400,3.33
+1989-04-06,33.00,33.38,33.00,33.13,3535200,3.28
+1989-04-05,33.00,33.38,32.25,33.25,2726400,3.29
+1989-04-04,32.75,33.25,32.75,33.13,2816000,3.28
+1989-04-03,32.50,32.88,32.25,32.75,5864800,3.24
+1989-03-31,32.63,33.00,32.25,32.50,5671200,3.21
+1989-03-30,32.50,32.88,32.25,32.63,4020000,3.23
+1989-03-29,32.50,32.88,32.50,32.63,2608800,3.23
+1989-03-28,32.88,33.13,32.50,32.63,3330400,3.23
+1989-03-27,31.87,32.88,31.87,32.88,4657600,3.25
+1989-03-23,32.00,32.25,31.87,31.87,3642400,3.15
+1989-03-22,31.87,32.25,31.87,32.13,8817600,3.18
+1989-03-21,32.50,32.50,31.87,31.87,5897600,3.15
+1989-03-20,32.50,32.50,31.75,32.38,5892800,3.20
+1989-03-17,32.25,33.63,32.00,32.88,13042400,3.25
+1989-03-16,33.50,33.88,33.25,33.88,5077600,3.35
+1989-03-15,33.63,33.88,33.25,33.38,4480000,3.30
+1989-03-14,33.75,33.88,33.38,33.63,3224000,3.32
+1989-03-13,32.75,33.88,32.75,33.63,4016000,3.32
+1989-03-10,33.13,33.13,32.38,32.88,4732800,3.25
+1989-03-09,32.75,33.25,32.75,33.00,2346400,3.26
+1989-03-08,32.50,33.25,32.50,33.00,4246400,3.26
+1989-03-07,32.38,33.13,32.13,32.50,6320000,3.21
+1989-03-06,32.38,32.38,31.87,32.25,6517600,3.18
+1989-03-03,32.25,32.25,31.75,31.87,3237600,3.15
+1989-03-02,31.75,32.25,31.62,32.13,6032800,3.17
+1989-03-01,31.87,32.25,31.37,31.50,6569600,3.11
+1989-02-28,32.00,32.13,31.62,31.87,4030400,3.15
+1989-02-27,31.75,32.25,31.62,32.00,3661600,3.16
+1989-02-24,32.63,32.88,31.75,32.00,5135200,3.16
+1989-02-23,32.75,33.00,32.38,32.75,5269600,3.23
+1989-02-22,33.38,33.50,32.75,33.00,4520000,3.26
+1989-02-21,34.38,34.50,33.50,33.63,3242400,3.32
+1989-02-17,34.00,34.38,34.00,34.38,5838400,3.40
+1989-02-16,34.13,34.25,34.00,34.13,2678400,3.37
+1989-02-15,33.38,34.25,33.38,34.25,3547200,3.38
+1989-02-14,33.63,34.13,33.50,33.63,4184800,3.32
+1989-02-13,33.38,33.50,32.88,33.50,4820000,3.31
+1989-02-10,33.63,33.88,33.38,33.38,4010400,3.30
+1989-02-09,34.38,34.50,33.75,34.13,4808800,3.37
+1989-02-08,34.50,35.00,33.88,34.63,5932800,3.42
+1989-02-07,33.50,34.38,33.50,34.25,6860000,3.38
+1989-02-06,33.63,33.75,33.38,33.63,3352800,3.32
+1989-02-03,33.25,33.63,33.25,33.50,4036000,3.31
+1989-02-02,34.00,34.25,33.50,33.50,4224800,3.31
+1989-02-01,33.63,34.25,33.25,33.88,5541600,3.35
+1989-01-31,33.13,33.75,32.88,33.75,5602400,3.33
+1989-01-30,32.75,33.13,32.63,33.00,3928800,3.26
+1989-01-27,32.88,33.25,32.63,32.75,8796000,3.23
+1989-01-26,32.38,32.75,32.25,32.50,4872800,3.21
+1989-01-25,32.38,32.38,32.13,32.38,4527200,3.20
+1989-01-24,31.12,32.25,31.00,32.13,5964800,3.17
+1989-01-23,32.00,32.25,31.37,31.37,3791200,3.10
+1989-01-20,31.75,32.13,31.75,31.87,5048800,3.15
+1989-01-19,31.62,31.87,31.50,31.87,3406400,3.15
+1989-01-18,31.62,31.75,31.25,31.75,5706400,3.14
+1989-01-17,31.62,31.75,31.37,31.62,3077600,3.12
+1989-01-16,31.87,32.00,31.62,31.75,2581600,3.14
+1989-01-13,31.62,32.00,31.62,31.87,3707200,3.15
+1989-01-12,31.75,32.00,31.62,31.75,4138400,3.14
+1989-01-11,31.25,31.87,30.75,31.75,6446400,3.14
+1989-01-10,31.00,31.00,30.62,31.00,4721600,3.06
+1989-01-09,31.12,31.25,30.50,30.75,4455200,3.04
+1989-01-06,31.12,31.37,30.87,31.00,3682400,3.06
+1989-01-05,31.00,31.25,30.87,31.00,3872800,3.06
+1989-01-04,30.37,31.00,30.25,30.87,4731200,3.05
+1989-01-03,30.87,31.00,30.00,30.37,7395200,3.00
+1988-12-30,31.50,31.75,31.12,31.37,2732800,3.10
+1988-12-29,31.12,31.75,31.00,31.75,4547200,3.14
+1988-12-28,31.00,31.12,30.75,31.00,2811200,3.06
+1988-12-27,31.00,31.12,30.75,30.75,2156000,3.04
+1988-12-23,31.00,31.37,31.00,31.25,2680000,3.09
+1988-12-22,30.75,31.00,30.75,30.87,4510400,3.05
+1988-12-21,30.75,31.00,30.62,30.62,4517600,3.02
+1988-12-20,31.25,31.37,30.62,30.62,3798400,3.02
+1988-12-19,30.62,31.12,30.50,31.12,5308800,3.07
+1988-12-16,31.00,31.12,30.75,30.87,8878400,3.05
+1988-12-15,31.25,31.25,30.75,30.87,3452800,3.05
+1988-12-14,31.25,31.37,30.87,31.12,3368800,3.07
+1988-12-13,31.25,31.62,30.75,31.62,5535200,3.12
+1988-12-12,31.12,31.62,31.12,31.37,4452800,3.10
+1988-12-09,30.75,31.37,30.75,31.12,2487200,3.07
+1988-12-08,31.00,31.25,30.75,31.00,4058400,3.06
+1988-12-07,31.00,31.50,31.00,31.25,4201600,3.09
+1988-12-06,30.12,31.25,30.12,31.12,4064800,3.07
+1988-12-05,29.87,30.62,29.75,30.62,4095200,3.02
+1988-12-02,29.75,30.00,29.62,29.87,5037600,2.95
+1988-12-01,30.25,30.25,29.75,30.00,3518400,2.96
+1988-11-30,30.12,30.50,30.00,30.25,5691200,2.98
+1988-11-29,29.87,30.37,29.87,30.25,3328800,2.98
+1988-11-28,30.00,30.12,29.75,30.00,3106400,2.96
+1988-11-25,29.75,30.00,29.75,29.87,2657600,2.95
+1988-11-23,29.87,30.12,29.87,30.00,1698400,2.96
+1988-11-22,29.75,30.25,29.75,29.87,2972800,2.95
+1988-11-21,29.87,29.87,29.62,29.87,3761600,2.95
+1988-11-18,29.87,30.12,29.75,30.12,5791200,2.97
+1988-11-17,30.00,30.00,29.50,29.75,5500000,2.93
+1988-11-16,30.00,30.00,29.25,29.62,7442400,2.92
+1988-11-15,30.00,30.25,29.87,29.87,3527200,2.95
+1988-11-14,30.25,30.37,29.87,30.00,4048800,2.96
+1988-11-11,30.50,30.50,29.75,29.75,7224800,2.93
+1988-11-10,30.62,31.12,30.50,30.62,4060000,3.02
+1988-11-09,31.00,31.00,30.25,30.62,4128800,3.02
+1988-11-08,30.87,31.37,30.75,31.00,4436000,3.06
+1988-11-07,30.62,30.62,30.50,30.62,2358400,3.02
+1988-11-04,30.50,31.00,30.50,30.87,4816000,3.04
+1988-11-03,30.75,31.62,30.62,30.62,5252800,3.02
+1988-11-02,31.25,31.37,30.50,30.87,6204000,3.04
+1988-11-01,31.37,31.50,31.00,31.37,5167200,3.09
+1988-10-31,31.62,31.75,31.25,31.37,5138400,3.09
+1988-10-28,31.12,31.75,31.12,31.50,3615200,3.11
+1988-10-27,31.25,31.37,30.87,31.12,4591200,3.07
+1988-10-26,32.13,32.25,31.37,31.37,6888800,3.09
+1988-10-25,32.88,32.88,32.13,32.38,2900000,3.19
+1988-10-24,33.25,33.38,32.75,32.75,4244000,3.23
+1988-10-21,33.00,33.38,32.75,33.25,6315200,3.28
+1988-10-20,32.25,33.25,32.25,33.25,4766400,3.28
+1988-10-19,32.63,33.00,31.87,32.25,5626400,3.18
+1988-10-18,32.50,32.75,32.25,32.75,3633600,3.23
+1988-10-17,32.88,32.88,32.38,32.63,2531200,3.22
+1988-10-14,32.88,33.13,32.50,32.75,3144800,3.23
+1988-10-13,32.13,32.75,32.13,32.63,3181600,3.22
+1988-10-12,32.50,32.63,32.13,32.38,4121600,3.19
+1988-10-11,33.00,33.00,32.63,33.00,3304800,3.25
+1988-10-10,32.88,33.25,32.88,33.25,3222400,3.28
+1988-10-07,32.88,33.25,32.63,33.13,10835200,3.27
+1988-10-06,32.50,32.75,32.38,32.50,3122400,3.21
+1988-10-05,32.63,32.88,32.38,32.63,5948800,3.22
+1988-10-04,32.50,32.63,32.25,32.50,2902400,3.21
+1988-10-03,32.25,32.50,31.87,32.38,4867200,3.19
+1988-09-30,32.25,32.50,32.13,32.25,5364000,3.18
+1988-09-29,31.62,32.50,31.50,32.25,10104000,3.18
+1988-09-28,31.75,31.75,31.62,31.75,2684000,3.13
+1988-09-27,31.87,31.87,31.62,31.62,1436000,3.12
+1988-09-26,32.13,32.25,31.62,31.75,2255200,3.13
+1988-09-23,32.00,32.50,31.75,32.25,4287200,3.18
+1988-09-22,32.00,32.13,31.62,32.00,3248800,3.16
+1988-09-21,31.75,32.13,31.62,32.00,3053600,3.16
+1988-09-20,31.50,31.87,31.50,31.87,2724800,3.14
+1988-09-19,31.87,32.00,31.62,31.75,3647200,3.13
+1988-09-16,31.37,32.38,31.37,32.13,10256000,3.17
+1988-09-15,31.62,31.87,31.50,31.50,2831200,3.11
+1988-09-14,31.25,31.75,31.00,31.75,4760000,3.13
+1988-09-13,30.87,30.87,30.50,30.87,3900000,3.04
+1988-09-12,31.87,31.87,31.12,31.25,4541600,3.08
+1988-09-09,31.37,31.87,31.00,31.75,5357600,3.13
+1988-09-08,31.50,31.87,31.37,31.50,4068800,3.11
+1988-09-07,31.25,31.75,31.00,31.75,4820000,3.13
+1988-09-06,30.75,31.25,30.62,31.25,4137600,3.08
+1988-09-02,30.12,31.00,30.12,30.50,5084000,3.01
+1988-09-01,30.25,30.25,28.75,29.75,7562400,2.93
+1988-08-31,31.00,31.00,30.00,30.00,3330400,2.96
+1988-08-30,30.75,31.00,30.62,30.75,3306400,3.03
+1988-08-29,30.37,30.87,30.37,30.62,2068800,3.02
+1988-08-26,30.12,30.62,30.12,30.37,2101600,2.99
+1988-08-25,30.00,30.50,30.00,30.25,3415200,2.98
+1988-08-24,29.62,30.62,29.62,30.50,4624800,3.00
+1988-08-23,30.25,30.25,29.62,29.75,5322400,2.93
+1988-08-22,31.00,31.12,30.12,30.25,2836000,2.98
+1988-08-19,31.50,31.62,31.00,31.00,3878400,3.05
+1988-08-18,31.50,31.62,31.37,31.37,4171200,3.09
+1988-08-17,30.75,31.37,30.62,31.37,3967200,3.09
+1988-08-16,30.75,31.50,30.50,30.75,4312800,3.03
+1988-08-15,30.87,31.12,30.75,31.00,2990400,3.05
+1988-08-12,31.00,31.37,30.87,31.12,1917600,3.07
+1988-08-11,31.00,31.50,30.87,31.12,4610400,3.07
+1988-08-10,31.25,31.62,30.87,30.87,4830400,3.04
+1988-08-09,32.13,32.13,31.25,31.62,4598400,3.11
+1988-08-08,32.25,32.50,32.13,32.13,2732800,3.16
+1988-08-05,31.62,32.13,31.62,32.13,3537600,3.16
+1988-08-04,32.13,32.25,31.50,31.75,4236000,3.13
+1988-08-03,31.87,32.13,31.50,31.87,4644800,3.14
+1988-08-02,32.50,32.88,31.75,32.13,5211200,3.16
+1988-08-01,32.63,33.13,32.63,32.63,3295200,3.21
+1988-07-29,31.87,32.88,31.50,32.88,7606400,3.24
+1988-07-28,31.50,32.00,31.25,31.87,3693600,3.14
+1988-07-27,32.25,32.50,31.62,31.62,5477600,3.11
+1988-07-26,31.25,32.25,31.25,32.00,2737600,3.15
+1988-07-25,31.25,31.50,30.75,31.37,3155200,3.09
+1988-07-22,32.00,32.25,31.12,31.37,5973600,3.09
+1988-07-21,32.50,32.50,31.87,32.13,6749600,3.16
+1988-07-20,32.38,32.88,32.25,32.75,5972800,3.23
+1988-07-19,33.13,33.25,31.25,32.25,4744800,3.18
+1988-07-18,33.38,33.38,32.50,33.25,5280000,3.27
+1988-07-15,33.00,33.88,32.75,33.63,8240000,3.31
+1988-07-14,32.25,33.00,32.00,33.00,6415200,3.25
+1988-07-13,32.00,32.25,31.50,32.13,7706400,3.16
+1988-07-12,32.00,32.25,31.87,31.87,4084000,3.14
+1988-07-11,32.38,32.50,32.00,32.13,4986400,3.16
+1988-07-08,32.38,33.00,31.87,32.13,6082400,3.16
+1988-07-07,31.87,32.88,31.62,32.75,9773600,3.23
+1988-07-06,32.00,32.38,31.25,31.75,11222400,3.13
+1988-07-05,30.37,31.75,30.12,31.75,8567200,3.13
+1988-07-01,30.62,31.00,30.00,30.25,8367200,2.98
+1988-06-30,29.87,30.62,29.75,30.62,8396000,3.02
+1988-06-29,29.50,30.12,29.37,29.75,7953600,2.93
+1988-06-28,28.75,29.75,28.50,29.62,5633600,2.92
+1988-06-27,29.50,29.62,28.50,28.62,6053600,2.82
+1988-06-24,29.62,29.87,29.25,29.75,3927200,2.93
+1988-06-23,30.00,30.25,29.50,29.50,4646400,2.91
+1988-06-22,29.75,30.25,29.62,29.87,9601600,2.94
+1988-06-21,29.50,29.75,29.00,29.37,5315200,2.89
+1988-06-20,29.62,29.87,29.37,29.50,4260000,2.91
+1988-06-17,28.75,29.75,28.50,29.50,11444000,2.91
+1988-06-16,29.25,29.37,28.50,28.87,4161600,2.84
+1988-06-15,29.62,29.87,29.25,29.75,2918400,2.93
+1988-06-14,29.62,30.12,29.37,30.00,11721600,2.95
+1988-06-13,29.12,29.37,28.75,29.37,3177600,2.89
+1988-06-10,29.25,29.62,29.25,29.25,3641600,2.88
+1988-06-09,29.25,29.50,29.12,29.25,4902400,2.88
+1988-06-08,28.37,29.50,28.25,29.25,7676000,2.88
+1988-06-07,28.87,28.87,28.37,28.37,3304000,2.79
+1988-06-06,28.75,28.87,28.50,28.87,3202400,2.84
+1988-06-03,28.75,29.00,28.50,28.75,3680000,2.83
+1988-06-02,29.25,29.37,28.62,28.87,8720000,2.84
+1988-06-01,28.37,29.62,28.37,29.25,11120000,2.88
+1988-05-31,27.37,28.50,27.37,28.25,6378400,2.78
+1988-05-27,27.50,27.75,27.00,27.25,5153600,2.68
+1988-05-26,27.12,27.50,27.12,27.37,3917600,2.69
+1988-05-25,27.00,27.25,26.87,27.12,2682400,2.67
+1988-05-24,26.62,27.00,26.25,27.00,3970400,2.66
+1988-05-23,27.75,27.75,26.75,27.00,3130400,2.66
+1988-05-20,26.75,28.00,26.62,27.50,6057600,2.70
+1988-05-19,26.12,27.00,26.00,27.00,4844000,2.66
+1988-05-18,26.37,26.62,26.00,26.50,3928800,2.61
+1988-05-17,27.37,27.75,26.50,26.75,4758400,2.63
+1988-05-16,26.75,27.12,26.37,26.87,2700000,2.64
+1988-05-13,26.75,26.87,26.50,26.62,2804000,2.62
+1988-05-12,26.12,27.00,26.00,26.50,3431200,2.61
+1988-05-11,26.62,26.62,25.87,26.12,6726400,2.57
+1988-05-10,27.00,27.25,26.50,26.87,4267200,2.64
+1988-05-09,26.87,27.50,26.00,26.75,4808800,2.63
+1988-05-06,27.00,27.62,26.87,27.00,3426400,2.66
+1988-05-05,27.37,27.50,26.87,27.00,7617600,2.66
+1988-05-04,28.00,28.00,27.37,27.37,4020000,2.69
+1988-05-03,28.12,28.25,27.75,27.87,4002400,2.74
+1988-05-02,27.75,28.50,27.50,28.00,2844800,2.75
+1988-04-29,27.62,27.75,27.12,27.75,4726400,2.73
+1988-04-28,28.00,28.12,27.37,27.50,3377600,2.70
+1988-04-27,28.12,28.25,27.75,28.00,3178400,2.75
+1988-04-26,28.25,29.00,27.75,28.12,3390400,2.77
+1988-04-25,28.75,28.87,28.37,28.50,2072800,2.80
+1988-04-22,27.87,29.00,27.87,28.75,3482400,2.83
+1988-04-21,27.50,28.87,27.50,27.75,5780000,2.73
+1988-04-20,27.50,27.75,27.12,27.37,5227200,2.69
+1988-04-19,27.75,28.12,27.62,27.75,4577600,2.73
+1988-04-18,28.00,28.12,27.50,27.62,3920000,2.72
+1988-04-15,27.62,28.25,27.25,28.25,6967200,2.78
+1988-04-14,29.00,29.12,27.00,28.00,8160000,2.75
+1988-04-13,29.50,30.00,29.25,30.00,3573600,2.95
+1988-04-12,29.37,29.75,29.25,29.75,3253600,2.93
+1988-04-11,29.50,29.50,29.00,29.50,2528800,2.90
+1988-04-08,28.75,29.50,28.25,29.37,4804000,2.89
+1988-04-07,28.87,29.87,28.62,28.87,5404000,2.84
+1988-04-06,28.00,28.87,27.37,28.75,6957600,2.83
+1988-04-05,27.75,28.00,27.50,27.75,2696000,2.73
+1988-04-04,27.87,28.37,27.50,27.50,3655200,2.70
+1988-03-31,28.50,28.50,27.62,28.12,4824800,2.77
+1988-03-30,28.75,28.87,28.25,28.25,4358400,2.78
+1988-03-29,28.75,28.87,28.50,28.62,3347200,2.81
+1988-03-28,28.00,28.75,27.37,28.50,5218400,2.80
+1988-03-25,29.12,29.12,28.37,28.37,4856000,2.79
+1988-03-24,29.62,29.62,29.00,29.12,4750400,2.86
+1988-03-23,29.62,29.75,29.37,29.62,2888800,2.91
+1988-03-22,29.00,29.75,29.00,29.37,4655200,2.89
+1988-03-21,29.25,29.37,28.75,29.00,3787200,2.85
+1988-03-18,30.50,30.50,29.62,29.75,12000000,2.93
+1988-03-17,29.87,30.25,29.75,30.12,5068800,2.96
+1988-03-16,29.75,30.25,29.37,30.00,5344000,2.95
+1988-03-15,29.75,30.00,29.62,30.00,3135200,2.95
+1988-03-14,29.62,29.87,29.50,29.75,3224800,2.92
+1988-03-11,29.75,30.00,28.75,29.62,6246400,2.91
+1988-03-10,30.62,30.62,29.25,29.50,4984000,2.90
+1988-03-09,30.62,30.75,30.37,30.62,4344800,3.01
+1988-03-08,30.25,30.75,30.12,30.50,5672800,3.00
+1988-03-07,30.00,30.37,29.87,30.12,4647200,2.96
+1988-03-04,30.00,30.25,29.50,30.00,7827200,2.95
+1988-03-03,29.50,30.12,29.37,30.00,11920000,2.95
+1988-03-02,29.25,29.50,29.00,29.37,4662400,2.88
+1988-03-01,29.50,29.75,28.75,29.00,8960000,2.85
+1988-02-29,28.62,29.37,28.50,29.37,7256000,2.88
+1988-02-26,27.87,28.50,27.87,28.25,3484800,2.77
+1988-02-25,27.75,28.75,27.62,28.00,10240000,2.75
+1988-02-24,28.00,28.12,27.50,27.50,5788800,2.70
+1988-02-23,28.00,28.12,27.62,27.87,8400000,2.74
+1988-02-22,27.75,28.00,27.50,27.87,5960000,2.74
+1988-02-19,27.12,27.75,26.87,27.50,5949600,2.70
+1988-02-18,27.50,27.50,26.62,27.25,4251200,2.68
+1988-02-17,27.87,28.00,26.50,27.50,6569600,2.70
+1988-02-16,27.12,27.62,26.87,27.62,4591200,2.71
+1988-02-12,26.25,27.12,26.00,27.12,5616000,2.66
+1988-02-11,26.25,26.37,25.50,26.00,6753600,2.55
+1988-02-10,26.12,26.37,25.62,26.37,5392800,2.59
+1988-02-09,25.75,26.12,25.12,26.00,5653600,2.55
+1988-02-08,25.75,26.00,25.50,25.62,3684800,2.52
+1988-02-05,26.00,26.87,26.00,26.00,3011200,2.55
+1988-02-04,26.12,26.50,25.75,25.87,4716000,2.54
+1988-02-03,26.62,27.00,25.62,26.12,5824800,2.57
+1988-02-02,27.00,27.25,26.50,26.87,4456000,2.64
+1988-02-01,27.75,27.87,27.12,27.12,4404800,2.66
+1988-01-29,27.50,27.50,26.75,27.37,4898400,2.69
+1988-01-28,27.12,27.50,27.00,27.25,5452800,2.68
+1988-01-27,27.25,27.62,26.75,27.12,4093600,2.66
+1988-01-26,27.37,27.75,26.50,26.50,5644000,2.60
+1988-01-25,26.50,27.62,26.37,27.62,6318400,2.71
+1988-01-22,25.87,26.12,25.75,26.00,2888800,2.55
+1988-01-21,25.87,26.12,25.25,25.87,4712800,2.54
+1988-01-20,26.25,26.37,25.00,25.50,7067200,2.50
+1988-01-19,26.87,27.37,26.50,26.50,5536000,2.60
+1988-01-18,27.87,27.87,26.87,27.12,2901600,2.66
+1988-01-15,27.50,27.87,27.25,27.87,10000000,2.74
+1988-01-14,26.25,26.50,25.50,26.37,3535200,2.59
+1988-01-13,25.87,26.75,25.25,26.37,4976000,2.59
+1988-01-12,25.62,26.00,25.00,25.87,4568800,2.54
+1988-01-11,25.12,25.87,24.25,25.87,8400000,2.54
+1988-01-08,27.87,28.00,24.50,25.12,9280000,2.47
+1988-01-07,27.62,28.12,27.50,28.00,5746400,2.75
+1988-01-06,27.62,28.62,27.50,28.50,8560000,2.80
+1988-01-05,27.87,28.37,27.50,27.62,7969600,2.71
+1988-01-04,26.12,27.62,26.00,27.25,7313600,2.68
+1987-12-31,25.50,26.12,25.37,26.00,8347200,2.55
+1987-12-30,25.75,26.25,24.75,26.12,5973600,2.57
+1987-12-29,26.00,26.25,25.50,25.62,3938400,2.52
+1987-12-28,25.62,26.00,25.37,25.62,5071200,2.52
+1987-12-24,26.87,27.12,26.75,26.87,3666400,2.64
+1987-12-23,26.12,26.75,25.75,26.62,9440000,2.61
+1987-12-22,26.00,26.25,25.37,26.25,7731200,2.58
+1987-12-21,25.37,26.00,25.12,26.00,8081600,2.55
+1987-12-18,25.25,25.50,24.87,25.37,15440000,2.49
+1987-12-17,25.00,25.50,24.37,24.75,8160000,2.43
+1987-12-16,24.50,25.25,23.75,25.12,7602400,2.47
+1987-12-15,24.87,25.37,21.25,24.50,9360000,2.41
+1987-12-14,23.25,24.75,23.25,24.50,7041600,2.41
+1987-12-11,23.12,23.37,23.00,23.12,3776000,2.27
+1987-12-10,22.50,23.87,22.50,23.00,9120000,2.26
+1987-12-09,23.00,23.87,22.87,23.50,10240000,2.31
+1987-12-08,22.87,23.50,22.75,23.12,11707200,2.27
+1987-12-07,21.62,22.87,21.62,22.87,10022400,2.25
+1987-12-04,20.12,21.62,20.00,21.62,17152800,2.12
+1987-12-03,23.25,23.62,20.75,21.00,26044000,2.06
+1987-12-02,23.00,23.50,22.62,23.25,10888800,2.28
+1987-12-01,24.00,24.25,23.00,23.62,8000000,2.32
+1987-11-30,24.75,24.87,22.75,24.00,19122400,2.35
+1987-11-27,25.50,25.62,25.00,25.00,3613600,2.45
+1987-11-25,25.62,25.75,24.87,25.37,20384800,2.49
+1987-11-24,27.25,27.62,25.62,25.75,10824800,2.53
+1987-11-23,27.75,28.00,26.50,27.00,5961600,2.65
+1987-11-20,25.37,27.50,25.12,27.37,9440000,2.68
+1987-11-19,27.00,27.50,25.87,26.00,8560000,2.55
+1987-11-18,27.75,28.25,26.75,27.00,9347200,2.65
+1987-11-17,28.37,28.50,27.25,27.75,4135200,2.72
+1987-11-16,29.37,29.50,28.25,28.50,4884000,2.80
+1987-11-13,28.50,28.87,28.00,28.75,4586400,2.82
+1987-11-12,28.62,29.62,27.87,28.37,8720000,2.78
+1987-11-11,27.62,27.87,27.25,27.50,4152800,2.70
+1987-11-10,27.00,27.75,26.75,27.25,8880000,2.67
+1987-11-09,27.25,28.12,26.87,27.25,6421600,2.67
+1987-11-06,28.87,29.62,27.50,28.25,8160000,2.77
+1987-11-05,28.50,29.37,28.50,28.87,8400000,2.83
+1987-11-04,27.37,28.50,27.12,27.75,5161600,2.72
+1987-11-03,27.87,28.75,26.87,28.00,6493600,2.75
+1987-11-02,27.37,29.00,27.00,28.87,5235200,2.83
+1987-10-30,29.00,29.25,27.62,27.62,10720000,2.71
+1987-10-29,24.87,27.87,24.62,27.25,10960000,2.67
+1987-10-28,25.00,26.50,24.12,24.87,10960000,2.44
+1987-10-27,25.00,27.25,25.00,25.25,10000000,2.48
+1987-10-26,25.62,25.87,23.62,25.00,14960000,2.45
+1987-10-23,27.62,28.00,26.37,27.00,13512800,2.65
+1987-10-22,28.62,29.50,27.62,28.50,21311200,2.80
+1987-10-21,29.50,30.87,28.00,30.50,24598400,2.99
+1987-10-20,27.00,29.87,23.00,27.12,31473600,2.66
+1987-10-19,22.00,29.75,22.00,26.62,34026400,2.61
+1987-10-16,32.88,33.13,29.00,29.00,21252800,2.84
+1987-10-15,34.25,34.25,32.75,32.88,14080000,3.23
+1987-10-14,34.75,35.00,34.00,34.25,8400000,3.36
+1987-10-13,35.25,35.63,34.75,35.25,8400000,3.46
+1987-10-12,35.00,35.25,34.25,34.63,6828800,3.40
+1987-10-09,35.38,35.88,34.50,35.25,11040000,3.46
+1987-10-08,37.25,37.63,35.13,35.88,10080000,3.52
+1987-10-07,36.25,37.88,35.63,37.00,8560000,3.63
+1987-10-06,37.75,37.88,35.00,36.00,8640000,3.53
+1987-10-05,38.50,38.63,37.00,38.50,4962400,3.78
+1987-10-02,38.25,38.88,37.75,38.38,4042400,3.76
+1987-10-01,38.13,38.63,37.88,38.38,4001600,3.76
+1987-09-30,38.25,38.50,37.25,37.88,6801600,3.72
+1987-09-29,39.00,39.50,38.00,38.13,5724800,3.74
+1987-09-28,38.25,39.00,38.00,38.75,6164800,3.80
+1987-09-25,37.88,37.88,37.25,37.75,3616000,3.70
+1987-09-24,37.25,37.88,37.13,37.88,5015200,3.72
+1987-09-23,36.38,37.50,36.13,37.50,13040000,3.68
+1987-09-22,34.75,36.38,34.25,36.38,15600000,3.57
+1987-09-21,36.88,37.00,34.88,35.13,17280000,3.45
+1987-09-18,37.38,37.63,36.88,36.88,8640000,3.62
+1987-09-17,37.25,37.88,36.75,37.13,6027200,3.64
+1987-09-16,37.75,38.00,37.00,37.50,7642400,3.68
+1987-09-15,39.00,39.13,38.00,38.25,4592800,3.75
+1987-09-14,39.75,39.88,38.63,39.25,6364000,3.85
+1987-09-11,37.63,38.75,37.63,38.75,5918400,3.80
+1987-09-10,38.25,38.50,37.25,37.63,7913600,3.69
+1987-09-09,38.13,38.38,36.75,38.13,6582400,3.74
+1987-09-08,38.25,38.50,36.13,38.25,14240000,3.75
+1987-09-04,39.50,39.75,38.50,38.63,6336000,3.79
+1987-09-03,40.00,40.38,38.50,39.25,7160000,3.85
+1987-09-02,39.50,40.13,38.88,39.75,7921600,3.90
+1987-09-01,40.63,41.00,39.13,39.50,6660000,3.87
+1987-08-31,39.38,40.75,39.13,40.50,9120000,3.97
+1987-08-28,40.00,40.13,39.38,39.75,9680000,3.90
+1987-08-27,40.63,41.38,40.00,40.63,8560000,3.99
+1987-08-26,42.00,42.00,41.00,41.00,5216000,4.02
+1987-08-25,42.38,42.75,41.88,42.25,7062400,4.14
+1987-08-24,42.63,42.75,41.00,42.25,5944800,4.14
+1987-08-21,42.50,42.88,42.00,42.50,7136000,4.17
+1987-08-20,41.50,42.00,41.00,42.00,7058400,4.12
+1987-08-19,40.63,41.25,40.25,41.00,7538400,4.02
+1987-08-18,41.25,41.50,39.63,40.88,12480000,4.01
+1987-08-17,41.75,42.25,41.38,42.00,6835200,4.12
+1987-08-14,41.50,42.25,41.38,41.75,7520000,4.09
+1987-08-13,41.50,42.25,41.38,41.75,11600000,4.09
+1987-08-12,41.88,42.00,41.50,41.88,12640000,4.10
+1987-08-11,41.00,42.63,41.00,42.00,17920000,4.12
+1987-08-10,39.38,40.25,39.38,40.13,11280000,3.93
+1987-08-07,38.00,39.25,38.00,39.00,8240000,3.82
+1987-08-06,37.50,38.00,37.25,38.00,6026400,3.72
+1987-08-05,37.13,37.63,36.88,37.25,5378400,3.65
+1987-08-04,37.25,37.50,36.75,37.00,4404000,3.63
+1987-08-03,37.00,37.63,37.00,37.25,6192800,3.65
+1987-07-31,37.00,37.63,36.75,37.25,5518400,3.65
+1987-07-30,36.50,37.25,36.38,36.75,5684800,3.60
+1987-07-29,36.63,36.75,36.25,36.38,5688800,3.57
+1987-07-28,36.88,36.88,36.13,36.63,4153600,3.59
+1987-07-27,36.00,36.88,35.88,36.88,4804800,3.61
+1987-07-24,36.75,36.75,35.88,36.00,5247200,3.53
+1987-07-23,37.25,37.38,36.00,36.75,8240000,3.60
+1987-07-22,37.00,37.13,36.38,37.13,5924800,3.64
+1987-07-21,37.13,37.50,36.25,36.75,6869600,3.60
+1987-07-20,37.38,37.88,37.13,37.25,7364000,3.65
+1987-07-17,36.88,37.50,36.13,37.50,11840000,3.68
+1987-07-16,36.00,36.88,35.75,36.88,11760000,3.61
+1987-07-15,36.38,37.38,35.88,36.38,18400000,3.57
+1987-07-14,34.25,36.13,34.25,35.75,14560000,3.50
+1987-07-13,34.00,34.00,33.00,34.00,10400000,3.33
+1987-07-10,67.00,67.12,65.87,66.62,8454400,3.26
+1987-07-09,67.87,68.00,66.75,66.75,7470400,3.27
+1987-07-08,67.75,68.00,67.00,67.87,7667200,3.33
+1987-07-07,67.50,69.00,67.50,68.25,7347200,3.34
+1987-07-06,68.25,68.62,67.37,67.75,6600000,3.32
+1987-07-02,67.12,68.75,67.12,68.25,4316800,3.34
+1987-07-01,67.25,67.62,66.75,67.00,4550400,3.28
+1987-06-30,68.00,68.25,66.75,67.62,6560000,3.31
+1987-06-29,67.87,68.37,67.62,68.00,6860800,3.33
+1987-06-26,68.00,68.25,67.25,67.75,4520000,3.32
+1987-06-25,67.50,68.12,67.25,68.00,6288000,3.33
+1987-06-24,69.00,69.12,66.75,66.75,6236800,3.27
+1987-06-23,69.00,69.50,68.62,69.25,9923200,3.39
+1987-06-22,68.25,69.87,67.75,69.00,11030400,3.38
+1987-06-19,66.12,67.87,65.87,67.75,13515200,3.32
+1987-06-18,65.37,66.12,65.25,66.12,5328000,3.24
+1987-06-17,65.37,65.62,64.87,65.37,6768000,3.20
+1987-06-16,64.87,65.87,64.75,65.37,6520000,3.20
+1987-06-15,64.75,64.87,61.50,64.75,6528000,3.17
+1987-06-12,63.88,64.37,63.75,63.88,7924800,3.13
+1987-06-11,63.25,63.88,63.00,63.63,6596800,3.12
+1987-06-10,63.50,64.25,62.38,63.00,11923200,3.08
+1987-06-09,62.25,62.50,61.13,62.38,8657600,3.05
+1987-06-08,61.00,62.25,60.63,62.13,8088000,3.04
+1987-06-05,63.00,63.13,61.00,61.38,11225600,3.01
+1987-06-04,61.00,62.75,60.50,62.75,10163200,3.07
+1987-06-03,59.25,60.38,59.13,60.38,8347200,2.96
+1987-06-02,58.75,59.25,57.75,58.50,6124800,2.86
+1987-06-01,58.75,59.50,58.50,58.75,5502400,2.88
+1987-05-29,57.75,58.75,57.63,58.50,6894400,2.86
+1987-05-28,57.25,57.75,56.63,57.63,4840000,2.82
+1987-05-27,56.75,57.63,56.50,57.50,5803200,2.82
+1987-05-26,56.75,57.13,56.25,57.00,3494400,2.79
+1987-05-22,56.25,56.63,55.13,55.88,5014400,2.74
+1987-05-21,54.00,56.50,53.88,55.25,9054400,2.71
+1987-05-20,54.13,54.38,53.13,53.25,10403200,2.61
+1987-05-19,55.88,56.00,54.13,54.50,6310400,2.67
+1987-05-18,55.00,55.88,54.25,55.88,7875200,2.74
+1987-05-15,56.50,56.63,54.88,55.00,14408000,2.69
+1987-05-14,57.75,58.00,56.75,57.25,5132800,2.80
+1987-05-13,57.50,57.63,56.50,57.50,5452800,2.82
+1987-05-12,56.25,57.63,55.88,57.63,6648000,2.82
+1987-05-11,56.75,58.13,56.00,56.00,7649600,2.74
+1987-05-08,56.13,56.50,55.13,56.50,3732800,2.77
+1987-05-07,56.00,56.50,55.63,56.13,6902400,2.75
+1987-05-06,56.75,56.88,55.38,56.13,10609600,2.75
+1987-05-05,55.88,57.00,55.63,56.63,5825600,2.77
+1987-05-04,54.75,55.38,54.13,55.25,5884800,2.71
+1987-05-01,56.25,57.25,55.25,55.50,4523200,2.72
+1987-04-30,55.75,57.25,55.63,56.63,7592000,2.77
+1987-04-29,56.25,56.25,55.25,55.63,5329600,2.72
+1987-04-28,56.13,57.88,55.13,55.63,5284800,2.72
+1987-04-27,54.00,56.50,52.63,55.88,12017600,2.74
+1987-04-24,56.25,57.88,55.13,55.38,6892800,2.71
+1987-04-23,56.88,57.38,56.00,57.00,5497600,2.79
+1987-04-22,58.75,59.00,56.63,56.88,7569600,2.78
+1987-04-21,56.75,59.00,55.75,59.00,8040000,2.89
+1987-04-20,57.25,57.50,56.25,57.00,5062400,2.79
+1987-04-16,56.25,57.50,56.13,57.00,11124800,2.79
+1987-04-15,55.75,56.25,54.88,55.75,7632000,2.73
+1987-04-14,55.25,55.75,53.00,54.63,15972800,2.67
+1987-04-13,56.75,57.50,55.63,56.00,7752000,2.74
+1987-04-10,57.00,57.13,56.13,56.75,7443200,2.78
+1987-04-09,58.00,58.75,57.13,57.13,6977600,2.80
+1987-04-08,57.75,58.75,57.25,57.75,7427200,2.83
+1987-04-07,59.00,59.38,57.75,57.75,5569600,2.83
+1987-04-06,58.75,59.25,58.63,59.25,5603200,2.90
+1987-04-03,56.75,58.88,56.63,58.50,6369600,2.86
+1987-04-02,57.00,57.13,56.63,56.75,5488000,2.78
+1987-04-01,56.50,57.25,56.50,56.75,7123200,2.78
+1987-03-31,56.50,57.50,56.38,57.50,6288000,2.82
+1987-03-30,56.50,57.25,55.63,56.50,9774400,2.77
+1987-03-27,59.88,59.88,58.13,58.25,4054400,2.85
+1987-03-26,59.63,60.00,59.50,59.75,5022400,2.93
+1987-03-25,59.75,60.13,59.13,59.25,5152000,2.90
+1987-03-24,59.63,60.38,59.25,60.00,8208000,2.94
+1987-03-23,58.75,59.88,58.63,59.50,7534400,2.91
+1987-03-20,57.00,59.00,57.00,58.25,11259200,2.85
+1987-03-19,56.50,57.00,56.38,56.88,3417600,2.78
+1987-03-18,57.00,57.13,56.25,56.63,5905600,2.77
+1987-03-17,57.00,57.00,56.25,57.00,8025600,2.79
+1987-03-16,57.50,57.50,55.88,56.63,6094400,2.77
+1987-03-13,58.00,58.38,57.50,57.63,5332800,2.82
+1987-03-12,58.00,58.63,57.63,58.00,7129600,2.84
+1987-03-11,59.38,59.38,58.00,58.25,8164800,2.85
+1987-03-10,58.00,59.25,57.75,59.00,7867200,2.89
+1987-03-09,58.00,58.25,57.13,57.75,5996800,2.82
+1987-03-06,58.25,58.50,57.63,58.50,4952000,2.86
+1987-03-05,58.25,58.50,57.75,58.13,12467200,2.84
+1987-03-04,57.25,58.63,56.88,58.25,9289600,2.85
+1987-03-03,56.25,57.13,56.25,57.00,6990400,2.79
+1987-03-02,55.50,56.38,55.13,55.63,5867200,2.72
+1987-02-27,54.13,55.00,54.13,54.75,4497600,2.68
+1987-02-26,55.13,55.13,54.13,54.25,4489600,2.65
+1987-02-25,54.50,55.38,54.25,55.13,8040000,2.70
+1987-02-24,54.38,55.25,54.38,54.75,6089600,2.68
+1987-02-23,54.63,55.00,53.75,54.25,6835200,2.65
+1987-02-20,53.50,54.75,53.25,54.50,9657600,2.67
+1987-02-19,52.50,53.63,52.13,53.00,6008000,2.59
+1987-02-18,53.50,53.88,52.13,52.88,9505600,2.59
+1987-02-17,52.63,53.50,52.38,53.50,6888000,2.62
+1987-02-13,51.63,53.00,51.50,52.50,7440000,2.57
+1987-02-12,52.00,52.00,50.38,51.63,5969600,2.53
+1987-02-11,50.88,52.25,50.75,50.75,4019200,2.48
+1987-02-10,51.88,52.00,50.38,50.75,6465600,2.48
+1987-02-09,52.13,52.13,51.13,51.88,3092800,2.54
+1987-02-06,52.00,52.25,51.63,52.00,4179200,2.54
+1987-02-05,50.75,52.13,50.50,51.75,7094400,2.53
+1987-02-04,50.63,50.88,49.88,50.75,6795200,2.48
+1987-02-03,51.00,51.25,50.63,50.75,5444800,2.48
+1987-02-02,48.50,50.88,48.38,50.63,6555200,2.48
+1987-01-30,49.13,49.38,48.25,48.50,6764800,2.37
+1987-01-29,50.75,50.88,49.50,49.50,8716800,2.42
+1987-01-28,50.50,50.75,49.88,50.50,5180800,2.47
+1987-01-27,50.25,51.00,50.13,50.38,9395200,2.46
+1987-01-26,49.63,50.50,48.75,49.63,7723200,2.43
+1987-01-23,51.00,53.13,49.00,50.63,24960000,2.48
+1987-01-22,48.75,50.38,48.75,50.25,11230400,2.46
+1987-01-21,48.75,49.25,48.50,48.63,7563200,2.38
+1987-01-20,48.88,50.00,48.88,49.13,14240000,2.40
+1987-01-19,47.75,48.88,47.25,48.88,5520000,2.39
+1987-01-16,47.38,48.00,47.38,47.75,9180800,2.34
+1987-01-15,47.88,48.00,46.75,47.00,12590400,2.30
+1987-01-14,47.38,47.75,47.00,47.38,7208000,2.32
+1987-01-13,47.75,48.00,47.25,47.38,3848000,2.32
+1987-01-12,48.50,48.63,48.00,48.13,3307200,2.35
+1987-01-09,47.25,48.50,47.13,48.50,8248000,2.37
+1987-01-08,48.50,48.50,47.38,47.88,7889600,2.34
+1987-01-07,48.25,48.50,47.75,48.25,5752000,2.36
+1987-01-06,47.88,48.88,47.75,48.75,9502400,2.38
+1987-01-05,47.25,48.00,47.13,47.88,7795200,2.34
+1987-01-02,46.88,47.25,46.63,46.75,4377600,2.29
+1986-12-31,46.25,46.63,46.00,46.50,4320000,2.27
+1986-12-30,46.75,46.75,46.00,46.25,4107200,2.26
+1986-12-29,46.88,47.00,46.63,46.75,2480000,2.29
+1986-12-26,46.75,47.00,46.25,46.75,987200,2.29
+1986-12-24,47.50,47.63,46.88,46.88,3195200,2.29
+1986-12-23,47.88,48.00,47.25,47.63,7825600,2.33
+1986-12-22,48.00,48.00,47.25,48.00,6627200,2.35
+1986-12-19,46.25,48.75,46.13,48.75,18720000,2.38
+1986-12-18,47.00,47.00,46.00,46.38,4545600,2.27
+1986-12-17,47.25,47.88,46.50,46.88,3728000,2.29
+1986-12-16,46.75,47.75,46.75,47.75,4968000,2.34
+1986-12-15,45.00,46.50,44.88,46.50,5187200,2.27
+1986-12-12,46.25,46.38,45.38,45.63,4027200,2.23
+1986-12-11,47.00,47.00,45.63,46.50,6630400,2.27
+1986-12-10,46.88,47.25,46.63,46.88,8844800,2.29
+1986-12-09,48.00,48.25,47.25,47.50,5596800,2.32
+1986-12-08,47.75,48.63,47.38,48.25,5305600,2.36
+1986-12-05,48.13,48.50,47.63,48.13,4502400,2.35
+1986-12-04,48.75,49.50,48.63,48.88,6014400,2.39
+1986-12-03,48.38,48.88,47.88,48.88,10808000,2.39
+1986-12-02,48.00,48.50,47.63,48.50,12054400,2.37
+1986-12-01,47.63,47.63,46.13,47.50,6516800,2.32
+1986-11-28,47.38,47.63,47.00,47.63,3739200,2.33
+1986-11-26,47.25,47.75,47.13,47.13,4032000,2.30
+1986-11-25,47.25,47.75,46.88,47.75,7214400,2.33
+1986-11-24,46.75,47.38,46.63,47.25,8422400,2.31
+1986-11-21,46.25,47.25,45.50,46.88,10596800,2.29
+1986-11-20,44.88,46.25,44.50,45.50,4492800,2.22
+1986-11-19,43.75,44.63,43.63,44.38,6089600,2.17
+1986-11-18,44.63,44.75,43.38,43.75,9427200,2.14
+1986-11-17,44.75,45.25,44.63,44.75,3534400,2.19
+1986-11-14,44.63,45.50,44.13,45.38,5364800,2.22
+1986-11-13,46.50,46.50,44.63,45.00,5827200,2.20
+1986-11-12,47.13,47.25,45.75,46.25,8329600,2.26
+1986-11-11,45.75,46.75,45.75,46.63,6529600,2.28
+1986-11-10,44.88,45.88,44.63,45.63,3084800,2.23
+1986-11-07,44.50,45.50,44.38,45.25,3892800,2.21
+1986-11-06,44.63,44.88,44.13,44.38,3577600,2.17
+1986-11-05,44.75,45.25,44.50,44.63,4049600,2.18
+1986-11-04,45.38,45.38,44.75,45.00,3688000,2.20
+1986-11-03,44.88,45.63,44.75,45.38,4323200,2.22
+1986-10-31,45.00,45.38,44.63,44.88,3337600,2.19
+1986-10-30,45.75,46.13,44.75,44.75,5284800,2.19
+1986-10-29,44.50,45.63,44.50,45.63,3947200,2.23
+1986-10-28,43.88,44.63,43.75,44.63,5008000,2.18
+1986-10-27,44.13,44.63,43.50,43.75,2795200,2.14
+1986-10-24,45.25,45.38,44.13,44.38,3480000,2.17
+1986-10-23,44.50,45.75,44.25,45.38,4982400,2.22
+1986-10-22,43.50,44.38,43.38,43.88,2017600,2.14
+1986-10-21,43.50,43.75,42.75,43.50,3894400,2.13
+1986-10-20,43.50,43.63,42.88,43.50,3400000,2.13
+1986-10-17,44.75,44.88,43.75,44.00,4622400,2.15
+1986-10-16,45.50,45.75,44.38,44.88,6168000,2.19
+1986-10-15,44.00,45.38,43.88,45.25,5094400,2.21
+1986-10-14,43.75,44.38,43.75,43.88,3756800,2.14
+1986-10-13,43.63,43.63,42.63,43.50,924800,2.13
+1986-10-10,43.50,43.75,43.00,43.63,2596800,2.13
+1986-10-09,44.00,44.38,43.00,43.50,3712000,2.13
+1986-10-08,43.38,44.25,43.25,44.00,5000000,2.15
+1986-10-07,44.50,44.50,43.25,43.75,3942400,2.14
+1986-10-06,43.50,44.50,43.50,44.25,3116800,2.16
+1986-10-03,44.75,44.75,43.25,44.00,7054400,2.15
+1986-10-02,43.00,44.25,42.38,43.88,6305600,2.14
+1986-10-01,42.75,43.75,42.00,43.00,6462400,2.10
+1986-09-30,42.00,42.50,41.75,42.00,5408000,2.05
+1986-09-29,41.63,41.88,40.38,41.25,5942400,2.02
+1986-09-26,41.50,42.50,41.38,41.75,3614400,2.04
+1986-09-25,43.38,43.63,41.50,41.50,6380800,2.03
+1986-09-24,43.88,43.88,43.13,43.38,7435200,2.12
+1986-09-23,43.00,43.25,42.13,43.13,4844800,2.11
+1986-09-22,42.38,42.88,41.00,41.00,5577600,2.00
+1986-09-19,41.00,42.38,41.00,42.38,9497600,2.07
+1986-09-18,40.75,41.75,40.63,41.50,7155200,2.03
+1986-09-17,40.50,41.38,40.13,40.25,7872000,1.97
+1986-09-16,40.00,40.63,39.13,40.63,8732800,1.99
+1986-09-15,40.63,41.63,39.25,40.00,16160000,1.95
+1986-09-12,42.00,42.63,40.50,40.63,17920000,1.99
+1986-09-11,44.75,44.75,41.38,42.13,18560000,2.06
+1986-09-10,45.63,46.00,44.88,45.00,8217600,2.20
+1986-09-09,45.75,46.13,45.38,45.75,4819200,2.24
+1986-09-08,45.50,45.63,44.75,45.38,6923200,2.22
+1986-09-05,47.00,47.00,45.25,45.75,6168000,2.24
+1986-09-04,46.00,47.25,46.00,46.75,9387200,2.28
+1986-09-03,45.00,46.00,45.00,46.00,4822400,2.25
+1986-09-02,47.00,47.00,44.88,45.00,5265600,2.20
+1986-08-29,46.50,47.00,46.38,47.00,3822400,2.30
+1986-08-28,46.38,46.75,46.00,46.38,5174400,2.27
+1986-08-27,46.25,47.00,46.00,46.38,6302400,2.27
+1986-08-26,46.25,46.50,44.88,46.25,6134400,2.26
+1986-08-25,46.00,46.13,44.88,45.00,4995200,2.20
+1986-08-22,46.25,46.38,45.88,46.25,2284800,2.26
+1986-08-21,46.88,47.00,46.13,46.50,4462400,2.27
+1986-08-20,46.88,46.88,46.25,46.63,3252800,2.28
+1986-08-19,46.38,47.63,46.00,46.88,6484800,2.29
+1986-08-18,46.38,46.75,45.63,46.13,5134400,2.25
+1986-08-15,46.88,47.00,46.25,46.50,3814400,2.27
+1986-08-14,47.25,47.38,46.13,46.88,5880000,2.29
+1986-08-13,45.63,47.25,45.63,47.25,10625600,2.31
+1986-08-12,45.25,45.50,44.50,45.50,5240000,2.22
+1986-08-11,44.13,45.13,44.13,44.75,5676800,2.18
+1986-08-08,45.00,45.63,44.00,44.13,6387200,2.15
+1986-08-07,45.00,45.00,43.88,44.75,13105600,2.18
+1986-08-06,45.88,45.88,43.63,44.88,11614400,2.19
+1986-08-05,46.38,46.38,45.50,46.00,6568000,2.25
+1986-08-04,46.25,46.25,45.13,46.00,6774400,2.25
+1986-08-01,46.25,47.13,46.25,46.38,2768000,2.26
+1986-07-31,47.00,47.75,46.50,46.50,4812800,2.27
+1986-07-30,46.00,48.00,45.50,47.88,5667200,2.34
+1986-07-29,45.88,46.00,45.25,45.88,4843200,2.24
+1986-07-28,47.00,47.13,45.63,45.63,5876800,2.23
+1986-07-25,47.88,48.00,46.63,47.50,5680000,2.32
+1986-07-24,47.88,48.25,47.25,47.88,4374400,2.34
+1986-07-23,47.25,48.25,47.25,47.88,5940800,2.34
+1986-07-22,47.25,48.00,47.13,47.25,4507200,2.31
+1986-07-21,48.25,48.50,47.38,47.38,4694400,2.31
+1986-07-18,47.88,48.88,46.25,48.88,7724800,2.39
+1986-07-17,47.13,48.63,47.13,47.88,6408000,2.34
+1986-07-16,45.13,47.50,45.00,47.00,11203200,2.29
+1986-07-15,45.50,46.00,43.13,44.38,17920000,2.17
+1986-07-14,48.00,48.13,46.00,46.13,10025600,2.25
+1986-07-11,48.38,48.75,48.00,48.50,4964800,2.37
+1986-07-10,48.88,48.88,47.50,48.50,9340800,2.37
+1986-07-09,48.13,48.75,47.75,48.75,21329600,2.38
+1986-07-08,48.50,48.63,46.88,48.00,21120000,2.34
+1986-07-07,52.00,52.13,50.00,50.25,8432000,2.45
+1986-07-03,53.63,53.75,52.88,52.88,4027200,2.58
+1986-07-02,53.25,56.75,53.13,53.38,10876800,2.61
+1986-07-01,52.75,53.75,51.88,52.75,6764800,2.58
+1986-06-30,51.75,52.38,51.50,51.88,4320000,2.53
+1986-06-27,51.25,51.88,51.13,51.75,3200000,2.53
+1986-06-26,51.13,51.25,50.38,51.00,4752000,2.49
+1986-06-25,50.25,51.75,50.25,51.00,9022400,2.49
+1986-06-24,48.75,50.00,48.25,49.63,8360000,2.42
+1986-06-23,49.75,50.13,48.63,48.88,6876800,2.39
+1986-06-20,48.88,50.25,48.75,50.00,7928000,2.44
+1986-06-19,49.25,49.50,48.88,49.13,6707200,2.40
+1986-06-18,48.88,49.25,48.63,49.00,8272000,2.39
+1986-06-17,48.75,49.00,48.13,48.63,6750400,2.37
+1986-06-16,49.00,49.38,48.75,49.00,6377600,2.39
+1986-06-13,48.88,49.25,48.88,49.00,8977600,2.39
+1986-06-12,49.00,49.00,48.75,48.88,6043200,2.38
+1986-06-11,48.38,49.25,48.38,49.13,8049600,2.40
+1986-06-10,48.00,48.38,47.00,48.25,6894400,2.35
+1986-06-09,49.00,49.13,48.13,48.13,6000000,2.35
+1986-06-06,49.50,49.63,48.25,49.25,6702400,2.40
+1986-06-05,49.00,49.63,48.75,49.50,5022400,2.41
+1986-06-04,49.00,49.75,48.50,48.75,11435200,2.38
+1986-06-03,47.50,48.13,47.00,48.00,5414400,2.34
+1986-06-02,47.63,48.00,47.25,47.75,3625600,2.33
+1986-05-30,47.75,48.75,47.75,47.88,8692800,2.34
+1986-05-29,49.25,49.38,48.13,48.63,9440000,2.37
+1986-05-28,47.50,49.75,47.38,49.25,10932800,2.40
+1986-05-27,46.50,47.25,46.38,47.00,5715200,2.29
+1986-05-23,45.63,47.00,45.50,46.38,6164800,2.26
+1986-05-22,43.88,45.63,43.75,45.25,10732800,2.21
+1986-05-21,44.88,44.88,43.63,43.88,19619200,2.14
+1986-05-20,43.38,44.50,43.00,44.25,5676800,2.16
+1986-05-19,42.25,44.00,41.50,43.38,3400000,2.12
+1986-05-16,42.63,42.88,41.63,42.13,4876800,2.06
+1986-05-15,43.75,44.25,42.50,42.88,8145600,2.09
+1986-05-14,42.88,44.25,42.88,44.13,8502400,2.15
+1986-05-13,41.25,43.00,41.25,42.88,7803200,2.09
+1986-05-12,40.88,41.13,40.63,41.00,5403200,2.00
+1986-05-09,41.25,41.25,40.25,40.75,6048000,1.99
+1986-05-08,40.38,42.00,40.25,41.13,5492800,2.01
+1986-05-07,39.38,40.38,39.13,40.13,6649600,1.96
+1986-05-06,39.63,39.75,39.00,39.50,6723200,1.93
+1986-05-05,40.13,40.13,39.00,39.50,12395200,1.93
+1986-05-02,39.88,40.50,39.75,40.00,5822400,1.95
+1986-05-01,40.13,40.25,39.63,40.13,6297600,1.96
+1986-04-30,41.88,42.00,40.50,40.50,3088000,1.98
+1986-04-29,42.00,42.25,41.63,42.00,2403200,2.05
+1986-04-28,42.38,42.50,41.75,42.00,4510400,2.05
+1986-04-25,42.00,42.50,41.63,42.25,3089600,2.06
+1986-04-24,41.75,42.38,41.75,41.88,2596800,2.04
+1986-04-23,41.50,42.75,41.25,41.75,3939200,2.04
+1986-04-22,42.63,42.88,41.50,42.00,5742400,2.05
+1986-04-21,41.63,42.75,41.38,42.63,4212800,2.08
+1986-04-18,41.63,41.63,41.38,41.63,3720000,2.03
+1986-04-17,41.88,42.00,41.25,41.63,4217600,2.03
+1986-04-16,41.13,41.88,40.63,41.88,6985600,2.04
+1986-04-15,41.00,41.50,40.25,41.13,4603200,2.01
+1986-04-14,40.63,41.75,40.50,41.50,4043200,2.02
+1986-04-11,40.63,41.00,40.50,40.75,5019200,1.99
+1986-04-10,39.88,40.75,39.25,40.63,5764800,1.98
+1986-04-09,39.50,40.00,38.75,39.25,8705600,1.91
+1986-04-08,37.63,38.88,37.50,38.88,9036800,1.90
+1986-04-07,37.00,37.38,36.75,37.25,9720000,1.82
+1986-04-04,38.00,38.00,36.00,37.00,8347200,1.80
+1986-04-03,39.38,39.75,37.63,38.00,4992000,1.85
+1986-04-02,38.75,39.38,38.13,39.38,4403200,1.92
+1986-04-01,39.13,39.63,38.50,38.75,4995200,1.89
+1986-03-31,39.50,39.63,39.13,39.38,3657600,1.92
+1986-03-27,39.63,39.88,39.13,39.63,5729600,1.93
+1986-03-26,39.25,40.00,38.75,39.63,6043200,1.93
+1986-03-25,39.13,39.38,38.75,39.00,4804800,1.90
+1986-03-24,37.00,39.38,37.00,39.38,9080000,1.92
+1986-03-21,37.88,38.13,36.25,36.25,10259200,1.77
+1986-03-20,38.25,38.38,37.75,37.88,4945600,1.85
+1986-03-19,39.13,39.13,37.25,38.50,8692800,1.88
+1986-03-18,39.25,40.13,38.38,39.13,11382400,1.91
+1986-03-17,40.00,40.50,38.38,39.88,9827200,1.94
+1986-03-14,39.38,41.00,39.00,40.50,9996800,1.97
+1986-03-13,37.63,39.50,37.00,39.38,6947200,1.92
+1986-03-12,37.50,38.50,37.38,37.88,8083200,1.85
+1986-03-11,37.25,38.00,37.00,37.75,6107200,1.84
+1986-03-10,36.38,37.50,36.38,36.88,8649600,1.80
+1986-03-07,36.00,36.63,35.88,36.38,6660800,1.77
+1986-03-06,36.13,36.50,35.63,36.00,6907200,1.75
+1986-03-05,35.00,36.13,34.75,36.13,12694400,1.76
+1986-03-04,34.75,35.88,34.75,35.13,12052800,1.71
+1986-03-03,34.25,34.75,34.00,34.25,9409600,1.67
+1986-02-28,34.00,34.25,33.50,34.00,10507200,1.66
+1986-02-27,32.38,33.50,32.38,33.50,6483200,1.63
+1986-02-26,32.50,32.88,32.38,32.63,8180800,1.59
+1986-02-25,32.88,33.13,32.38,32.75,8489600,1.60
+1986-02-24,32.38,32.75,32.13,32.75,5654400,1.60
+1986-02-21,32.00,32.38,31.62,32.38,13208000,1.58
+1986-02-20,32.38,32.50,31.62,32.00,7070400,1.56
+1986-02-19,32.75,33.00,32.00,32.25,6280000,1.57
+1986-02-18,32.00,32.88,32.00,32.88,8980800,1.60
+1986-02-14,31.25,32.00,31.12,31.75,10465600,1.55
+1986-02-13,30.37,30.75,30.00,30.75,10547200,1.50
+1986-02-12,30.62,30.62,30.00,30.37,13643200,1.48
+1986-02-11,31.37,31.37,30.62,30.62,9089600,1.49
+1986-02-10,31.12,31.50,31.00,31.37,7920000,1.53
+1986-02-07,32.25,32.50,30.75,31.12,20800000,1.52
+1986-02-06,32.50,33.50,32.25,32.50,7345600,1.58
+1986-02-05,32.63,32.75,31.87,32.25,2804800,1.57
+1986-02-04,32.88,33.00,32.00,32.50,6585600,1.58
+1986-02-03,32.13,32.88,32.00,32.63,6928000,1.59
+1986-01-31,31.50,32.63,31.37,32.13,11739200,1.57
+1986-01-30,32.38,32.88,31.62,31.75,3227200,1.55
+1986-01-29,32.13,33.25,32.13,32.50,5032000,1.58
+1986-01-28,32.13,32.25,31.25,32.13,6129600,1.57
+1986-01-27,30.50,31.87,30.37,31.75,4657600,1.55
+1986-01-24,30.25,30.62,30.25,30.50,2260800,1.49
+1986-01-23,30.12,30.62,30.12,30.37,1844800,1.48
+1986-01-22,30.37,30.75,30.12,30.12,3392000,1.47
+1986-01-21,30.62,30.75,30.00,30.00,3059200,1.46
+1986-01-20,31.00,31.00,30.62,30.75,2534400,1.50
+1986-01-17,31.00,31.00,30.37,31.00,4065600,1.51
+1986-01-16,30.75,30.75,30.00,30.75,3123200,1.50
+1986-01-15,30.00,30.37,29.87,30.00,2803200,1.46
+1986-01-14,30.50,30.62,29.87,29.87,6110400,1.46
+1986-01-13,30.00,30.62,29.75,30.25,8283200,1.47
+1986-01-10,29.87,30.12,29.62,29.62,10112000,1.44
+1986-01-09,29.75,29.87,29.12,29.50,13734400,1.44
+1986-01-08,31.75,31.87,30.12,30.25,8827200,1.47
+1986-01-07,31.00,31.75,31.00,31.50,5470400,1.53
+1986-01-06,30.25,31.00,30.00,30.75,5614400,1.50
+1986-01-03,30.75,31.12,30.00,30.37,7168000,1.48
+1986-01-02,31.87,31.87,30.62,30.75,3702400,1.50
+1985-12-31,31.37,32.00,31.37,31.87,3648000,1.55
+1985-12-30,31.37,31.75,30.87,31.25,4320000,1.52
+1985-12-27,31.25,31.50,30.75,31.25,4368000,1.52
+1985-12-26,31.25,31.37,30.87,31.00,1195200,1.51
+1985-12-24,30.50,31.25,30.50,31.25,7644800,1.52
+1985-12-23,32.13,32.25,30.50,30.50,5443200,1.49
+1985-12-20,31.75,32.75,31.75,32.25,17120000,1.57
+1985-12-19,32.00,32.13,31.12,31.75,18920000,1.55
+1985-12-18,33.25,34.50,33.00,33.88,5985600,1.65
+1985-12-17,32.75,33.63,32.75,33.38,6870400,1.63
+1985-12-16,31.87,32.75,31.75,32.63,9168000,1.59
+1985-12-13,32.25,32.88,31.50,32.00,10252800,1.56
+1985-12-12,31.50,32.38,31.50,32.25,4819200,1.57
+1985-12-11,30.87,31.62,30.87,31.50,7230400,1.53
+1985-12-10,30.37,30.87,30.37,30.87,3377600,1.50
+1985-12-09,29.87,30.87,29.87,30.25,5363200,1.47
+1985-12-06,30.00,30.25,29.75,30.00,4992000,1.46
+1985-12-05,29.87,30.50,29.75,30.25,6955200,1.47
+1985-12-04,29.75,29.87,29.50,29.87,3614400,1.45
+1985-12-03,30.00,30.12,29.75,29.87,2692800,1.45
+1985-12-02,29.50,30.12,29.50,30.00,4182400,1.46
+1985-11-29,29.50,29.87,29.12,29.62,2907200,1.44
+1985-11-27,29.12,29.62,29.12,29.37,5472000,1.43
+1985-11-26,29.37,29.75,29.12,29.25,3227200,1.42
+1985-11-25,29.50,29.87,29.12,29.37,4852800,1.43
+1985-11-22,29.87,30.12,29.75,29.87,7760000,1.45
+1985-11-21,29.00,29.75,29.00,29.75,6305600,1.45
+1985-11-20,28.75,28.87,28.50,28.87,3232000,1.41
+1985-11-19,28.75,29.12,28.75,28.87,4320000,1.41
+1985-11-18,28.37,28.75,28.12,28.75,3763200,1.40
+1985-11-15,28.12,29.00,28.12,28.12,6934400,1.37
+1985-11-14,28.37,28.87,28.25,28.75,3590400,1.40
+1985-11-13,28.75,28.87,28.00,28.50,9142400,1.39
+1985-11-12,28.00,29.00,27.75,29.00,7854400,1.41
+1985-11-11,27.37,28.00,27.37,28.00,5774400,1.36
+1985-11-08,27.50,27.87,27.00,27.37,5284800,1.33
+1985-11-07,26.37,27.37,26.37,27.37,4640000,1.33
+1985-11-06,26.25,26.50,26.12,26.37,5385600,1.28
+1985-11-05,26.12,26.50,26.12,26.25,5940800,1.28
+1985-11-04,26.25,26.62,26.12,26.37,2785600,1.28
+1985-11-01,26.37,26.50,26.12,26.25,5192000,1.28
+1985-10-31,26.87,27.00,26.25,26.50,1982400,1.29
+1985-10-30,27.00,27.00,26.50,26.62,2662400,1.30
+1985-10-29,26.50,27.00,26.50,27.00,2683200,1.31
+1985-10-28,26.75,26.75,26.25,26.50,2448000,1.29
+1985-10-25,27.00,27.00,26.62,26.75,4657600,1.30
+1985-10-24,27.25,27.37,26.87,27.00,2128000,1.31
+1985-10-23,27.12,27.50,27.00,27.37,5617600,1.33
+1985-10-22,27.00,27.50,27.00,27.12,6345600,1.32
+1985-10-21,26.62,27.12,26.62,27.00,2723200,1.31
+1985-10-18,27.25,27.25,26.12,26.62,5945600,1.30
+1985-10-17,27.25,27.37,26.87,27.00,4785600,1.31
+1985-10-16,27.25,27.37,26.75,27.37,5769600,1.33
+1985-10-15,27.50,27.75,26.62,27.25,5750400,1.33
+1985-10-14,26.75,27.25,26.62,27.12,5200000,1.32
+1985-10-11,26.25,26.87,26.25,26.75,6680000,1.30
+1985-10-10,25.37,26.50,25.25,26.25,8844800,1.28
+1985-10-09,25.00,25.50,25.00,25.37,3822400,1.23
+1985-10-08,25.00,25.37,24.87,25.00,4827200,1.22
+1985-10-07,24.62,25.12,24.50,24.75,3310400,1.20
+1985-10-04,49.13,49.88,47.88,49.75,4473600,1.21
+1985-10-03,49.13,49.50,48.88,49.25,2339200,1.20
+1985-10-02,48.88,49.38,48.75,48.88,2924800,1.19
+1985-10-01,47.75,49.00,47.63,48.88,7484800,1.19
+1985-09-30,48.00,48.38,47.38,47.75,5449600,1.16
+1985-09-26,48.00,48.13,47.50,48.00,4560000,1.17
+1985-09-25,49.00,49.13,48.00,48.00,7856000,1.17
+1985-09-24,49.75,49.88,49.38,49.50,4089600,1.20
+1985-09-23,50.00,50.13,49.88,50.00,8726400,1.22
+1985-09-20,50.00,50.25,49.63,49.75,4569600,1.21
+1985-09-19,49.38,50.38,49.38,49.88,7209600,1.21
+1985-09-18,49.38,49.50,49.00,49.38,3571200,1.20
+1985-09-17,49.13,49.75,48.88,49.38,5139200,1.20
+1985-09-16,48.88,49.50,48.75,49.50,3251200,1.20
+1985-09-13,49.13,49.25,48.50,48.75,6720000,1.19
+1985-09-12,49.75,49.88,49.25,49.25,4966400,1.20
+1985-09-11,50.50,50.63,49.75,49.75,6889600,1.21
+1985-09-10,51.25,51.38,50.50,50.63,2665600,1.23
+1985-09-09,51.38,51.75,51.13,51.25,3241600,1.25
+1985-09-06,50.88,51.38,50.88,51.00,2416000,1.24
+1985-09-05,50.75,51.50,50.63,51.00,4201600,1.24
+1985-09-04,51.13,51.25,50.50,50.75,2595200,1.24
+1985-09-03,51.63,51.75,50.88,51.00,2416000,1.24
+1985-08-30,51.75,51.88,51.13,51.75,4611200,1.26
+1985-08-29,51.25,51.50,51.00,51.25,2950400,1.25
+1985-08-28,51.13,51.38,51.00,51.25,3894400,1.25
+1985-08-27,51.00,51.25,50.50,51.00,3574400,1.24
+1985-08-26,51.13,51.25,50.75,50.75,1593600,1.23
+1985-08-23,50.63,51.13,50.63,51.13,2729600,1.24
+1985-08-22,51.38,51.50,50.63,50.75,3913600,1.23
+1985-08-21,50.75,51.50,50.25,51.13,11904000,1.24
+1985-08-20,51.25,51.25,50.75,51.00,5571200,1.24
+1985-08-19,50.75,51.38,50.75,51.13,6380800,1.24
+1985-08-16,50.00,51.00,49.00,50.13,9811200,1.22
+1985-08-15,49.50,49.50,48.88,49.00,1900800,1.19
+1985-08-14,49.00,49.63,49.00,49.50,5811200,1.20
+1985-08-13,49.88,50.00,48.75,49.50,4739200,1.20
+1985-08-12,49.88,50.25,49.75,50.00,2675200,1.22
+1985-08-09,49.25,49.88,49.00,49.75,4016000,1.21
+1985-08-08,49.38,49.38,48.50,49.13,6166400,1.19
+1985-08-07,49.75,50.25,49.38,49.38,8160000,1.20
+1985-08-06,50.25,50.38,50.00,50.25,3926400,1.22
+1985-08-05,50.38,50.38,49.50,50.00,2684800,1.22
+1985-08-02,50.25,50.50,50.13,50.25,4966400,1.22
+1985-08-01,50.00,50.75,50.00,50.25,5849600,1.22
+1985-07-31,48.00,49.50,47.75,49.50,12544000,1.20
+1985-07-30,47.50,47.75,47.00,47.75,15193600,1.16
+1985-07-29,49.13,49.13,48.13,48.13,6339200,1.17
+1985-07-26,49.88,50.00,49.00,49.13,4140800,1.19
+1985-07-25,50.00,50.25,49.75,49.75,4819200,1.21
+1985-07-24,51.00,51.00,49.50,50.00,12329600,1.22
+1985-07-23,51.75,51.88,51.00,51.00,4950400,1.24
+1985-07-22,51.75,51.88,51.63,51.88,4201600,1.26
+1985-07-19,51.88,51.88,51.38,51.88,4908800,1.26
+1985-07-18,51.75,52.13,51.63,51.88,3129600,1.26
+1985-07-17,52.00,52.38,51.75,52.00,8905600,1.26
+1985-07-16,50.00,51.88,50.00,51.88,17081600,1.26
+1985-07-15,51.00,51.00,50.00,50.00,7644800,1.22
+1985-07-12,50.75,51.25,50.50,50.88,11881600,1.24
+1985-07-11,49.88,51.13,49.88,50.88,19216000,1.24
+1985-07-10,50.50,50.50,48.88,50.00,22790400,1.22
+1985-07-09,51.75,51.75,49.75,50.38,21820800,1.22
+1985-07-08,51.63,51.88,51.50,51.88,4560000,1.26
+1985-07-05,52.00,52.25,51.63,51.88,3606400,1.26
+1985-07-03,53.00,53.00,51.88,52.25,14451200,1.27
+1985-07-02,55.13,55.25,52.00,53.63,12499200,1.30
+1985-07-01,55.75,55.75,54.63,55.25,8393600,1.34
+1985-06-28,54.50,54.75,54.13,54.63,4764800,1.33
+1985-06-27,54.38,54.63,54.25,54.25,3510400,1.32
+1985-06-26,55.00,55.13,54.50,54.63,3289600,1.33
+1985-06-25,54.25,55.00,54.25,54.75,3228800,1.33
+1985-06-24,54.25,54.38,54.00,54.38,4249600,1.32
+1985-06-21,54.38,54.38,53.63,54.38,8934400,1.32
+1985-06-20,53.25,53.63,53.25,53.63,3075200,1.30
+1985-06-19,53.50,53.88,53.00,53.00,3619200,1.29
+1985-06-18,53.25,53.50,53.00,53.38,4585600,1.30
+1985-06-17,53.13,53.38,53.00,53.13,2505600,1.29
+1985-06-14,53.38,53.63,53.13,53.50,4681600,1.30
+1985-06-13,53.50,53.63,53.00,53.13,7846400,1.29
+1985-06-12,53.75,54.25,53.63,53.75,4131200,1.30
+1985-06-11,54.00,54.25,53.63,53.88,4601600,1.31
+1985-06-10,54.00,55.25,53.25,54.00,4854400,1.31
+1985-06-07,56.63,56.63,54.88,55.38,8096000,1.34
+1985-06-06,54.50,56.63,54.38,56.63,8748800,1.37
+1985-06-05,54.75,55.38,54.63,54.88,9468800,1.33
+1985-06-04,53.50,55.63,53.25,54.13,7705600,1.31
+1985-06-03,53.50,53.63,53.13,53.38,10915200,1.30
+1985-05-31,51.75,52.38,51.63,52.38,9993600,1.27
+1985-05-30,51.50,52.00,51.50,51.75,11708800,1.26
+1985-05-29,52.00,52.00,51.38,51.50,3126400,1.25
+1985-05-28,52.50,52.75,51.38,51.75,2710400,1.26
+1985-05-24,52.13,52.25,51.88,52.00,4265600,1.26
+1985-05-23,51.25,52.50,51.00,52.50,8019200,1.27
+1985-05-22,50.88,51.00,50.38,51.00,6544000,1.24
+1985-05-21,50.63,51.00,49.88,50.88,8406400,1.23
+1985-05-20,50.38,51.50,50.13,50.88,9984000,1.23
+1985-05-17,49.50,50.63,49.50,50.13,8028800,1.22
+1985-05-16,49.75,49.75,48.63,49.75,3948800,1.21
+1985-05-15,48.50,49.50,48.50,48.63,3033600,1.18
+1985-05-14,48.50,49.25,48.25,48.75,6550400,1.18
+1985-05-13,49.00,49.25,47.63,48.25,6454400,1.17
+1985-05-10,48.88,49.50,48.88,49.25,7779200,1.20
+1985-05-09,47.88,48.63,47.75,48.38,4531200,1.17
+1985-05-08,47.50,47.63,46.38,47.50,6960000,1.15
+1985-05-07,46.25,46.50,46.00,46.50,3894400,1.13
+1985-05-06,46.50,47.13,46.38,46.38,2524800,1.13
+1985-05-03,46.63,46.88,46.25,46.63,3164800,1.13
+1985-05-02,45.50,46.63,45.50,46.63,3155200,1.13
+1985-05-01,47.00,47.00,45.50,45.50,3900800,1.10
+1985-04-30,47.75,47.75,46.63,46.88,8649600,1.14
+1985-04-29,48.13,48.38,48.00,48.00,2054400,1.17
+1985-04-26,48.25,48.50,47.25,48.38,4704000,1.17
+1985-04-25,47.38,47.88,47.38,47.63,4249600,1.16
+1985-04-24,47.25,47.38,47.00,47.25,3539200,1.15
+1985-04-23,47.25,47.88,47.00,47.25,7200000,1.15
+1985-04-22,47.25,47.38,47.13,47.25,2480000,1.15
+1985-04-19,47.25,47.38,46.88,47.00,4294400,1.14
+1985-04-18,48.00,48.00,47.25,47.38,4819200,1.15
+1985-04-17,47.63,47.75,46.50,47.63,6944000,1.16
+1985-04-16,46.38,46.63,45.63,46.50,6291200,1.13
+1985-04-15,46.00,46.63,46.00,46.25,3884800,1.12
+1985-04-12,46.25,46.38,45.13,46.25,5779200,1.12
+1985-04-11,45.13,45.38,44.88,45.13,3884800,1.10
+1985-04-10,45.00,45.50,44.88,45.13,6195200,1.10
+1985-04-09,44.88,45.00,44.50,44.75,3939200,1.09
+1985-04-08,44.75,44.88,44.63,44.75,3308800,1.09
+1985-04-04,45.63,45.63,44.50,45.00,4268800,1.09
+1985-04-03,45.63,45.75,45.38,45.50,4249600,1.10
+1985-04-02,45.38,45.75,45.38,45.63,6633600,1.11
+1985-04-01,44.75,45.38,44.75,45.38,10064000,1.10
+1985-03-29,44.63,45.13,44.38,44.63,4931200,1.08
+1985-03-28,43.88,44.38,43.75,44.38,4816000,1.08
+1985-03-27,43.75,43.88,43.50,43.75,4588800,1.06
+1985-03-26,44.13,44.25,43.50,43.88,6016000,1.07
+1985-03-25,44.38,45.25,44.13,44.25,2544000,1.07
+1985-03-22,45.63,45.63,44.50,44.63,4873600,1.08
+1985-03-21,45.13,45.50,45.00,45.38,5513600,1.10
+1985-03-20,45.25,45.25,44.63,45.25,4304000,1.10
+1985-03-19,45.00,45.25,44.63,45.13,8700800,1.10
+1985-03-18,44.88,44.88,44.25,44.88,6534400,1.09
+1985-03-15,45.25,45.63,45.13,45.38,7104000,1.10
+1985-03-14,44.75,45.25,44.75,45.25,6889600,1.10
+1985-03-13,45.13,45.63,44.75,44.88,4409600,1.09
+1985-03-12,45.00,45.25,44.75,45.25,3235200,1.10
+1985-03-11,45.00,45.25,44.38,44.88,2656000,1.09
+1985-03-08,45.00,45.50,44.00,45.00,11430400,1.09
+1985-03-07,45.13,45.13,44.38,44.38,8371200,1.08
+1985-03-06,45.50,45.88,45.25,45.25,2566400,1.10
+1985-03-05,45.50,45.75,44.88,45.38,6220800,1.10
+1985-03-04,45.63,46.50,45.50,45.63,4908800,1.11
+1985-03-01,45.75,46.88,45.75,45.75,9430400,1.11
+1985-02-28,44.50,45.63,44.50,45.50,5580800,1.10
+1985-02-27,45.25,45.50,44.00,44.50,7056000,1.08
+1985-02-26,43.75,45.63,43.75,45.25,10259200,1.10
+1985-02-25,43.88,43.88,42.75,43.63,11936000,1.06
+1985-02-22,45.00,45.00,43.63,44.00,14080000,1.07
+1985-02-21,45.25,45.38,44.63,45.00,16096000,1.09
+1985-02-20,46.00,46.63,44.75,44.75,14480000,1.08
+1985-02-19,46.75,46.75,46.13,46.13,2099200,1.12
+1985-02-15,47.00,47.13,46.38,46.50,3414400,1.13
+1985-02-14,47.88,47.88,47.13,47.13,8444800,1.14
+1985-02-13,47.00,47.88,46.75,47.50,15731200,1.15
+1985-02-12,46.75,47.25,46.25,46.75,10601600,1.13
+1985-02-11,46.75,46.88,46.38,46.75,4969600,1.13
+1985-02-08,46.75,47.00,46.50,46.75,8969600,1.13
+1985-02-07,46.00,46.88,45.88,46.75,11696000,1.13
+1985-02-06,45.50,46.00,45.38,45.75,15020800,1.11
+1985-02-05,46.00,46.25,45.50,45.50,17411200,1.10
+1985-02-04,45.50,46.38,45.25,45.75,7715200,1.11
+1985-02-01,45.50,46.00,45.00,46.00,7920000,1.11
+1985-01-31,45.50,45.88,44.75,45.50,7820800,1.10
+1985-01-30,46.88,46.88,45.25,45.63,12009600,1.11
+1985-01-29,46.50,46.75,46.25,46.50,4934400,1.13
+1985-01-28,46.38,46.75,46.13,46.38,4899200,1.12
+1985-01-25,46.38,47.75,45.75,46.63,14748800,1.13
+1985-01-24,45.63,46.38,45.38,46.38,20748800,1.12
+1985-01-23,45.13,45.38,44.88,45.13,10870400,1.09
+1985-01-22,44.13,45.25,44.13,44.88,18256000,1.09
+1985-01-21,43.88,44.13,42.63,43.88,14064000,1.06
+1985-01-18,42.38,42.75,42.25,42.75,5958400,1.04
+1985-01-17,41.75,42.25,41.38,42.13,8979200,1.02
+1985-01-16,40.88,42.25,40.75,41.13,14105600,1.00
+1985-01-15,40.50,41.63,40.38,40.63,10793600,0.98
+1985-01-14,40.50,40.88,40.25,40.63,11296000,0.98
+1985-01-11,40.00,40.75,40.00,40.38,7331200,0.98
+1985-01-10,39.50,41.00,39.38,40.13,8339200,0.97
+1985-01-09,39.63,39.63,39.25,39.25,7830400,0.95
+1985-01-08,39.38,39.75,39.38,39.50,6230400,0.96
+1985-01-07,38.75,39.50,38.63,39.38,4560000,0.95
+1985-01-04,38.38,38.75,38.38,38.50,6000000,0.93
+1985-01-03,38.38,38.50,37.88,38.38,7209600,0.93
+1985-01-02,38.00,38.75,37.88,38.38,7264000,0.93
+1984-12-31,37.75,38.13,37.63,37.88,7158400,0.92
+1984-12-28,38.75,38.75,37.25,37.75,19500800,0.91
+1984-12-27,39.00,39.00,38.25,39.00,15606400,0.95
+1984-12-26,40.63,40.63,39.88,40.00,1126400,0.97
+1984-12-24,40.25,40.75,40.25,40.75,1971200,0.99
+1984-12-21,40.13,40.13,39.75,40.00,6889600,0.97
+1984-12-20,41.13,41.25,40.13,40.13,4185600,0.97
+1984-12-19,41.25,41.75,41.13,41.38,11868800,1.00
+1984-12-18,40.25,41.50,40.00,41.50,11456000,1.01
+1984-12-17,39.50,39.63,39.13,39.63,5545600,0.96
+1984-12-14,38.88,39.63,38.88,39.25,4028800,0.95
+1984-12-13,39.25,39.50,39.00,39.00,4131200,0.95
+1984-12-12,39.25,39.75,39.00,39.38,4656000,0.95
+1984-12-11,39.00,39.00,38.75,39.00,3129600,0.95
+1984-12-10,38.88,39.00,38.50,38.88,6428800,0.94
+1984-12-07,38.75,38.88,38.50,38.75,8019200,0.94
+1984-12-06,38.50,39.25,38.38,38.75,7334400,0.94
+1984-12-05,39.50,39.50,38.25,38.38,11484800,0.93
+1984-12-04,39.75,40.00,39.50,39.75,4819200,0.96
+1984-12-03,40.00,40.25,39.50,39.75,15056000,0.96
+1984-11-30,40.00,40.50,39.88,39.88,4800000,0.97
+1984-11-29,41.00,41.00,40.25,40.50,7129600,0.98
+1984-11-28,41.50,41.50,41.00,41.13,10886400,1.00
+1984-11-27,41.25,42.38,41.25,41.88,4508800,1.01
+1984-11-26,41.13,41.63,41.00,41.25,2544000,1.00
+1984-11-23,40.63,41.50,40.63,41.38,3891200,1.00
+1984-11-21,40.75,41.00,40.25,40.38,5600000,0.98
+1984-11-20,40.50,41.13,40.38,41.00,3846400,0.99
+1984-11-19,40.75,40.88,40.38,40.50,2310400,0.98
+1984-11-16,41.25,41.38,40.75,40.75,4028800,0.99
+1984-11-15,40.75,41.38,40.63,41.13,3974400,1.00
+1984-11-14,40.00,41.00,40.00,40.75,5606400,0.99
+1984-11-13,41.00,41.25,40.25,40.25,4540800,0.97
+1984-11-12,41.00,41.38,40.88,41.13,3305600,1.00
+1984-11-09,42.25,42.38,41.00,41.13,6515200,1.00
+1984-11-08,42.50,42.88,42.25,42.38,3068800,1.03
+1984-11-07,43.00,43.13,42.00,42.75,8758400,1.03
+1984-11-06,42.63,43.50,42.50,43.50,2713600,1.05
+1984-11-05,42.63,42.75,42.63,42.63,2073600,1.03
+1984-11-02,42.75,43.00,42.00,42.13,7353600,1.02
+1984-11-01,42.50,42.88,42.25,42.75,8508800,1.03
+1984-10-31,42.63,42.88,42.13,42.13,1689600,1.02
+1984-10-30,42.50,43.00,42.38,42.88,4985600,1.04
+1984-10-29,42.38,42.50,42.25,42.50,1590400,1.03
+1984-10-26,43.50,43.50,42.13,42.38,5145600,1.03
+1984-10-25,44.38,44.50,43.50,43.50,4016000,1.05
+1984-10-24,43.88,44.63,43.88,44.38,7385600,1.07
+1984-10-23,44.13,44.75,44.13,44.13,5046400,1.07
+1984-10-22,44.25,44.50,44.00,44.38,4624000,1.07
+1984-10-19,44.50,44.63,44.00,44.25,11433600,1.07
+1984-10-18,42.25,43.50,42.25,43.50,6809600,1.05
+1984-10-17,41.13,42.38,41.13,41.75,4896000,1.01
+1984-10-16,42.13,42.13,41.25,41.38,3980800,1.00
+1984-10-15,41.50,42.25,41.38,41.75,3520000,1.01
+1984-10-12,40.50,41.75,40.50,41.25,3600000,1.00
+1984-10-11,40.50,40.75,40.25,40.38,3600000,0.98
+1984-10-10,39.75,40.25,39.50,40.25,9926400,0.97
+1984-10-09,40.50,40.88,39.38,39.63,11584000,0.96
+1984-10-08,40.75,40.75,40.25,40.50,1228800,0.98
+1984-10-05,40.88,41.25,40.25,40.75,5020800,0.99
+1984-10-04,40.63,41.63,40.50,40.63,4214400,0.98
+1984-10-03,41.75,41.75,40.75,40.88,4470400,0.99
+1984-10-02,41.38,42.25,41.25,42.00,4633600,1.02
+1984-10-01,42.88,42.88,41.13,41.25,6140800,1.00
+1984-09-28,43.38,43.50,42.50,42.88,7574400,1.04
+1984-09-27,43.63,44.25,43.50,43.63,7299200,1.06
+1984-09-26,43.88,44.25,43.63,43.75,3984000,1.06
+1984-09-25,44.00,44.13,43.63,43.88,2854400,1.06
+1984-09-24,44.38,44.50,43.75,44.13,2480000,1.07
+1984-09-21,44.25,44.63,44.25,44.50,5731200,1.08
+1984-09-20,44.25,44.50,44.25,44.38,2620800,1.07
+1984-09-19,44.38,44.63,44.25,44.38,6540800,1.07
+1984-09-18,44.38,44.63,44.25,44.38,5334400,1.07
+1984-09-17,44.25,44.75,44.00,44.50,6355200,1.08
+1984-09-14,44.50,44.75,44.50,44.63,10985600,1.08
+1984-09-13,44.13,44.50,44.00,44.50,4406400,1.08
+1984-09-12,44.13,44.38,44.13,44.25,1731200,1.07
+1984-09-11,44.38,44.50,44.13,44.25,6739200,1.07
+1984-09-10,43.75,44.25,43.63,43.88,2934400,1.06
+1984-09-07,44.38,44.50,43.63,43.88,3161600,1.06
+1984-09-06,43.75,44.63,43.63,44.38,6544000,1.07
+1984-09-05,43.75,43.75,43.00,43.50,1420800,1.05
+1984-09-04,44.13,44.13,43.63,43.88,4521600,1.06
+1984-08-31,44.25,44.38,43.75,44.13,1539200,1.07
+1984-08-30,43.50,44.13,43.50,44.00,3504000,1.06
+1984-08-29,43.50,43.75,43.38,43.50,5433600,1.05
+1984-08-28,42.75,43.38,42.75,43.25,3004800,1.05
+1984-08-27,42.63,42.88,42.13,42.75,2441600,1.03
+1984-08-24,43.38,43.38,42.50,42.88,7654400,1.04
+1984-08-23,43.50,44.00,42.88,43.00,8304000,1.04
+1984-08-22,43.63,43.63,42.75,43.13,3939200,1.04
+1984-08-21,43.25,44.00,43.13,43.75,8870400,1.06
+1984-08-20,42.50,43.75,42.50,43.38,3574400,1.05
+1984-08-17,42.00,42.63,42.00,42.63,4224000,1.03
+1984-08-16,41.25,41.88,41.25,41.50,8566400,1.00
+1984-08-15,42.25,42.50,40.75,41.00,8035200,0.99
+1984-08-14,43.75,43.88,42.00,42.50,7776000,1.03
+1984-08-13,43.00,43.75,42.50,43.63,11241600,1.05
+1984-08-10,45.38,45.63,43.50,44.00,10464000,1.06
+1984-08-09,44.00,45.75,43.50,44.63,13360000,1.08
+1984-08-08,46.13,46.13,43.75,44.00,8115200,1.06
+1984-08-07,45.00,46.75,45.00,45.88,6553600,1.11
+1984-08-06,45.00,47.00,45.00,45.75,14304000,1.11
+1984-08-03,45.00,45.50,44.50,45.25,23846400,1.09
+1984-08-02,42.50,43.38,42.38,43.38,13161600,1.05
+1984-08-01,40.88,43.00,40.75,42.38,10614400,1.02
+1984-07-31,41.00,41.00,40.38,40.75,4611200,0.99
+1984-07-30,41.00,41.13,40.75,40.75,3468800,0.99
+1984-07-27,40.25,41.13,40.13,41.00,7078400,0.99
+1984-07-26,38.38,40.25,38.38,40.00,8060800,0.97
+1984-07-25,38.63,39.25,38.25,38.38,4950400,0.93
+1984-07-24,40.13,40.13,39.00,39.00,2905600,0.94
+1984-07-23,40.13,40.13,39.63,40.13,7424000,0.97
+1984-07-20,40.63,40.88,40.13,40.38,4249600,0.98
+1984-07-19,40.63,41.00,40.63,40.88,3936000,0.99
+1984-07-18,41.00,41.00,40.63,40.63,2595200,0.98
+1984-07-17,41.13,41.50,40.75,41.00,3875200,0.99
+1984-07-16,41.50,41.50,41.13,41.38,3225600,1.00
+1984-07-13,41.50,41.88,41.13,41.25,2054400,1.00
+1984-07-12,41.50,42.00,41.50,41.75,7539200,1.01
+1984-07-11,41.50,41.75,41.25,41.38,4896000,1.00
+1984-07-10,41.38,41.88,41.38,41.38,7449600,1.00
+1984-07-09,41.00,41.38,41.00,41.00,4195200,0.99
+1984-07-06,40.25,40.75,40.25,40.63,6108800,0.98
+1984-07-05,40.75,41.75,40.75,40.88,4873600,0.99
+1984-07-03,41.25,41.63,40.00,40.88,5833600,0.99
+1984-07-02,41.38,41.50,40.25,41.50,7420800,1.00
+1984-06-29,41.25,41.75,40.50,41.25,13046400,1.00
+1984-06-28,39.88,40.63,39.75,40.38,5510400,0.98
+1984-06-27,40.13,40.13,39.75,39.75,8246400,0.96
+1984-06-26,40.13,40.25,39.75,40.00,8268800,0.97
+1984-06-25,41.25,41.25,40.13,40.25,6268800,0.97
+1984-06-22,40.38,41.25,40.00,41.25,11094400,1.00
+1984-06-21,39.63,41.00,39.50,40.00,15776000,0.97
+1984-06-20,38.50,39.75,38.25,39.50,11315200,0.95
+1984-06-19,37.75,39.25,37.63,38.75,7206400,0.94
+1984-06-18,36.50,38.00,36.50,37.50,11308800,0.91
+1984-06-15,37.88,37.88,37.13,37.25,7244800,0.90
+1984-06-14,38.63,38.63,37.63,37.75,5251200,0.91
+1984-06-13,38.00,38.75,38.00,38.38,4425600,0.93
+1984-06-12,38.63,38.63,37.75,38.00,2924800,0.92
+1984-06-11,39.00,39.13,38.13,38.50,8044800,0.93
+1984-06-08,39.00,39.25,38.75,39.00,4611200,0.94
+1984-06-07,39.13,39.13,38.75,39.00,5216000,0.94
+1984-06-06,39.00,39.25,38.75,39.13,6864000,0.94
+1984-06-05,37.75,39.38,37.75,39.13,15696000,0.94
+1984-06-04,38.00,38.75,38.00,38.13,12995200,0.92
+1984-06-01,37.00,38.25,37.00,37.50,18595200,0.91
+1984-05-31,36.75,37.50,36.50,37.13,16006400,0.90
+1984-05-30,35.50,36.88,35.25,36.50,8668800,0.88
+1984-05-29,36.75,36.75,35.25,35.63,7171200,0.86
+1984-05-25,35.00,36.50,35.00,36.00,5536000,0.87
+1984-05-24,35.25,35.38,34.88,35.00,3449600,0.84
+1984-05-23,35.00,35.38,34.75,35.00,4694400,0.84
+1984-05-22,35.25,35.25,34.88,35.25,4249600,0.85
+1984-05-21,35.25,36.00,35.00,35.13,7360000,0.85
+1984-05-18,35.63,36.13,35.13,35.13,5430400,0.85
+1984-05-17,36.50,36.63,35.63,35.63,4748800,0.86
+1984-05-16,36.00,36.63,36.00,36.38,2348800,0.88
+1984-05-15,36.00,36.63,35.63,36.00,3305600,0.87
+1984-05-14,36.63,36.63,35.88,35.88,1555200,0.87
+1984-05-11,36.75,37.50,36.25,36.63,7270400,0.88
+1984-05-10,35.75,37.25,35.63,37.00,11369600,0.89
+1984-05-09,35.63,36.00,35.63,35.63,7059200,0.86
+1984-05-08,35.00,35.13,34.75,35.00,2390400,0.84
+1984-05-07,35.25,35.25,34.50,35.00,7718400,0.84
+1984-05-04,35.38,35.75,35.25,35.50,3840000,0.86
+1984-05-03,35.25,35.38,35.00,35.00,2576000,0.84
+1984-05-02,35.13,35.38,35.00,35.13,6720000,0.85
+1984-05-01,35.38,35.63,34.88,35.00,8668800,0.84
+1984-04-30,35.75,36.00,35.25,35.50,4870400,0.86
+1984-04-27,34.63,35.88,34.50,35.50,7724800,0.86
+1984-04-26,34.25,34.75,34.25,34.50,4684800,0.83
+1984-04-25,34.50,34.75,34.00,34.00,2726400,0.82
+1984-04-24,34.13,34.88,34.13,34.50,4713600,0.83
+1984-04-23,34.38,34.50,33.75,34.13,4051200,0.82
+1984-04-19,34.00,34.25,33.75,34.00,5174400,0.82
+1984-04-18,34.38,34.38,34.00,34.00,2304000,0.82
+1984-04-17,33.50,34.50,33.25,34.13,9504000,0.82
+1984-04-16,34.25,34.38,33.25,33.50,4604800,0.81
+1984-04-13,35.00,36.25,34.38,34.50,12096000,0.83
+1984-04-12,33.88,34.75,32.75,34.75,4604800,0.84
+1984-04-11,33.38,34.00,33.25,33.75,9673600,0.81
+1984-04-10,32.38,33.25,32.25,33.25,6828800,0.80
+1984-04-09,32.50,32.50,32.13,32.38,1744000,0.78
+1984-04-06,32.63,33.13,32.38,32.63,6544000,0.79
+1984-04-05,32.25,32.75,32.00,32.63,10470400,0.79
+1984-04-04,32.75,32.88,32.38,32.38,3190400,0.78
+1984-04-03,33.25,33.38,32.75,33.00,2601600,0.80
+1984-04-02,33.50,33.63,32.88,33.50,2790400,0.81
+1984-03-30,33.00,33.50,33.00,33.25,3548800,0.80
+1984-03-29,33.25,33.50,32.88,33.00,5929600,0.80
+1984-03-28,31.75,33.50,31.62,33.25,5456000,0.80
+1984-03-27,31.37,31.87,31.00,31.50,14755200,0.76
+1984-03-26,32.25,32.38,31.50,31.50,5465600,0.76
+1984-03-23,34.00,34.00,32.50,32.50,6256000,0.78
+1984-03-22,35.00,35.00,33.50,33.50,5798400,0.81
+1984-03-21,35.38,35.75,35.13,35.50,4950400,0.86
+1984-03-20,34.88,35.75,34.63,35.50,6150400,0.86
+1984-03-19,34.75,34.75,33.75,34.50,1593600,0.83
+1984-03-16,35.50,35.50,34.75,35.13,10550400,0.85
+1984-03-15,34.50,35.00,34.50,34.88,11324800,0.84
+1984-03-14,34.63,34.75,34.25,34.50,3574400,0.83
+1984-03-13,34.38,34.88,34.13,34.75,6640000,0.84
+1984-03-12,34.13,34.50,33.50,34.50,3980800,0.83
+1984-03-09,34.00,34.25,33.50,34.25,6428800,0.83
+1984-03-08,33.63,34.13,33.50,34.00,4224000,0.82
+1984-03-07,33.25,33.63,32.63,33.63,2224000,0.81
+1984-03-06,33.75,34.25,33.13,33.25,15590400,0.80
+1984-03-05,33.50,33.50,33.13,33.50,18054400,0.81
+1984-03-02,33.00,35.00,32.88,34.63,13696000,0.83
+1984-03-01,32.25,33.00,32.00,33.00,4499200,0.80
+1984-02-29,32.25,32.50,32.00,32.13,5126400,0.77
+1984-02-28,32.25,32.25,32.00,32.00,5558400,0.77
+1984-02-27,32.50,33.00,32.38,32.75,4870400,0.79
+1984-02-24,31.25,32.25,31.25,32.25,5936000,0.78
+1984-02-23,31.50,31.62,30.25,31.25,5526400,0.75
+1984-02-22,31.50,31.87,31.37,31.50,6425600,0.76
+1984-02-21,32.00,32.25,31.50,31.75,2761600,0.77
+1984-02-17,32.00,32.00,32.00,32.00,4553600,0.77
+1984-02-16,32.25,33.50,32.13,33.50,6496000,0.81
+1984-02-15,33.25,33.25,32.25,32.38,5251200,0.78
+1984-02-14,33.00,33.38,32.75,33.13,4576000,0.80
+1984-02-13,33.25,33.25,32.25,32.88,3948800,0.79
+1984-02-10,31.75,33.25,31.75,33.25,10611200,0.80
+1984-02-09,30.75,31.62,30.50,31.50,9708800,0.76
+1984-02-08,32.75,32.88,30.75,30.75,4620800,0.74
+1984-02-07,32.00,33.13,30.75,32.50,13411200,0.78
+1984-02-06,32.13,32.25,31.12,31.50,10976000,0.76
+1984-02-03,34.00,34.63,32.00,32.75,7420800,0.79
+1984-02-02,34.50,34.75,33.50,33.75,10019200,0.81
+1984-02-01,36.00,36.00,34.13,34.75,9824000,0.84
+1984-01-31,34.13,35.50,34.00,35.50,7779200,0.86
+1984-01-30,34.50,34.75,33.75,34.00,5945600,0.82
+1984-01-27,34.38,35.00,33.88,34.50,15481600,0.83
+1984-01-26,34.25,35.00,34.25,34.25,4044800,0.83
+1984-01-25,34.50,34.63,33.38,33.75,18201600,0.81
+1984-01-24,35.25,35.50,34.38,34.63,8060800,0.83
+1984-01-23,35.75,35.88,34.50,35.00,14348800,0.84
+1984-01-20,37.13,37.13,36.00,36.25,6819200,0.87
+1984-01-19,37.38,38.00,37.25,37.25,9206400,0.90
+1984-01-18,37.50,38.00,37.38,37.63,7331200,0.91
+1984-01-17,36.88,37.50,36.75,37.25,7769600,0.90
+1984-01-16,36.75,36.88,36.50,36.63,3574400,0.88
+1984-01-13,36.88,37.25,36.75,37.00,4969600,0.89
+1984-01-12,37.63,37.75,36.25,37.00,13340800,0.89
+1984-01-11,38.63,38.88,37.63,37.63,6726400,0.91
+1984-01-10,39.63,39.88,38.88,39.00,3308800,0.94
+1984-01-09,39.63,39.75,39.25,39.63,2540800,0.96
+1984-01-06,39.75,40.50,39.75,39.88,10051200,0.96
+1984-01-05,39.75,39.88,39.38,39.75,6428800,0.96
+1984-01-04,38.50,39.00,37.50,39.00,6745600,0.94
+1984-01-03,39.13,39.25,38.25,38.38,2995200,0.93
+1983-12-30,39.25,39.38,37.75,39.00,4870400,0.94
+1983-12-29,39.75,39.88,39.25,39.50,2124800,0.95
+1983-12-28,40.38,40.50,39.63,39.88,3833600,0.96
+1983-12-27,38.50,40.00,38.50,40.00,3424000,0.96
+1983-12-23,37.88,38.63,37.88,38.38,1974400,0.93
+1983-12-22,37.00,38.63,36.75,38.13,8364800,0.92
+1983-12-21,36.75,36.75,35.50,36.50,13651200,0.88
+1983-12-20,37.88,38.00,36.75,37.00,5280000,0.89
+1983-12-19,38.50,38.63,37.25,37.88,4265600,0.91
+1983-12-16,38.00,38.75,37.75,38.63,3913600,0.93
+1983-12-15,38.25,38.88,37.75,38.13,9056000,0.92
+1983-12-14,38.38,38.63,37.88,38.50,11766400,0.93
+1983-12-13,39.75,39.88,38.63,38.88,7190400,0.94
+1983-12-12,40.00,40.25,39.75,39.75,3334400,0.96
+1983-12-09,40.63,40.75,39.63,39.75,6198400,0.96
+1983-12-08,39.75,40.88,39.75,40.63,9056000,0.98
+1983-12-07,39.88,40.00,39.50,39.88,8691200,0.96
+1983-12-06,39.88,40.75,39.88,40.38,4841600,0.97
+1983-12-05,41.13,41.25,40.00,40.13,11964800,0.97
+1983-12-02,41.50,42.00,41.00,41.38,2486400,1.00
+1983-12-01,41.88,42.38,41.38,41.50,7833600,1.00
+1983-11-30,42.00,42.25,41.88,42.13,2540800,1.01
+1983-11-29,42.75,42.88,42.25,42.38,3846400,1.02
+1983-11-28,42.50,43.00,42.25,43.00,1395200,1.04
+1983-11-25,43.50,43.50,42.25,42.75,3440000,1.03
+1983-11-23,44.25,44.50,43.63,43.75,4521600,1.05
+1983-11-22,43.88,44.50,43.75,44.13,11891200,1.06
+1983-11-21,43.75,43.88,43.50,43.63,4336000,1.05
+1983-11-18,43.75,43.75,43.13,43.63,3520000,1.05
+1983-11-17,43.13,43.75,43.00,43.75,4473600,1.05
+1983-11-16,42.50,43.25,42.50,43.25,5299200,1.04
+1983-11-15,42.25,42.63,42.00,42.25,4825600,1.02
+1983-11-14,42.38,43.13,41.75,42.75,6908800,1.03
+1983-11-11,41.50,42.25,41.25,42.00,2726400,1.01
+1983-11-10,41.75,42.00,41.50,41.63,4384000,1.00
+1983-11-09,39.88,41.63,39.63,41.38,4835200,1.00
+1983-11-08,40.25,40.25,39.50,39.88,4300800,0.96
+1983-11-07,40.25,40.75,39.75,40.00,2828800,0.96
+1983-11-04,40.88,41.00,40.25,40.50,7670400,0.98
+1983-11-03,41.25,41.25,40.75,40.88,4259200,0.98
+1983-11-02,40.50,42.13,40.50,41.25,9206400,0.99
+1983-11-01,39.25,40.25,39.13,40.00,4624000,0.96
+1983-10-31,40.75,41.38,39.13,39.25,5398400,0.95
+1983-10-28,41.50,41.63,40.50,40.75,5180800,0.98
+1983-10-27,42.00,42.13,41.38,41.50,2345600,1.00
+1983-10-26,41.25,42.50,41.25,42.13,5910400,1.01
+1983-10-25,40.63,41.50,40.50,41.13,3264000,0.99
+1983-10-24,40.00,40.75,40.00,40.50,5289600,0.98
+1983-10-21,41.88,42.00,40.75,40.88,3955200,0.98
+1983-10-20,40.75,42.25,40.75,41.75,13219200,1.01
+1983-10-19,41.00,41.13,40.13,40.25,7513600,0.97
+1983-10-18,42.13,42.50,41.00,41.00,5075200,0.99
+1983-10-17,43.00,43.00,41.75,42.38,2793600,1.02
+1983-10-14,43.13,43.13,42.50,42.75,3859200,1.03
+1983-10-13,43.50,43.50,43.00,43.00,3856000,1.04
+1983-10-12,43.25,43.88,43.25,43.38,6428800,1.04
+1983-10-11,42.38,44.25,42.38,43.50,8416000,1.05
+1983-10-10,42.25,42.50,42.00,42.38,1766400,1.02
+1983-10-07,41.88,42.25,41.63,42.00,4099200,1.01
+1983-10-06,42.13,42.50,41.13,41.88,3536000,1.01
+1983-10-05,41.63,42.25,41.50,41.88,3056000,1.01
+1983-10-04,41.75,41.88,41.38,41.63,5811200,1.00
+1983-10-03,40.88,42.00,40.75,41.50,9894400,1.00
+1983-09-30,40.38,41.25,40.25,40.88,3014400,0.98
+1983-09-29,39.75,40.25,39.75,40.13,2579200,0.97
+1983-09-28,39.25,39.88,39.25,39.50,3011200,0.95
+1983-09-27,39.00,39.25,38.25,39.25,3984000,0.95
+1983-09-26,40.00,40.13,39.25,39.25,4019200,0.95
+1983-09-23,41.13,41.63,39.50,39.50,4233600,0.95
+1983-09-22,40.25,41.25,40.25,41.00,5900800,0.99
+1983-09-21,40.38,40.75,40.00,40.50,6598400,0.98
+1983-09-20,39.88,40.13,39.63,39.88,7600000,0.96
+1983-09-19,39.13,40.13,38.88,39.25,8630400,0.95
+1983-09-16,37.13,39.00,37.13,38.88,2844800,0.94
+1983-09-15,37.75,38.00,37.00,37.13,2569600,0.89
+1983-09-14,37.25,38.13,37.25,37.75,2176000,0.91
+1983-09-13,37.25,37.75,36.63,37.25,4873600,0.90
+1983-09-12,39.25,39.38,38.00,38.00,11584000,0.92
+1983-09-09,39.88,40.00,37.63,37.75,6496000,0.91
+1983-09-08,39.75,40.50,39.75,40.13,7180800,0.97
+1983-09-07,39.00,39.88,38.63,39.75,8019200,0.96
+1983-09-06,38.75,38.88,38.38,38.75,4624000,0.93
+1983-09-02,39.13,39.38,38.75,39.00,1574400,0.94
+1983-09-01,39.38,40.00,39.25,39.38,3984000,0.95
+1983-08-31,39.13,39.88,39.00,39.38,5216000,0.95
+1983-08-30,38.75,39.88,38.63,39.25,2505600,0.95
+1983-08-29,37.88,38.50,37.75,38.13,2313600,0.92
+1983-08-26,37.38,38.25,37.38,38.25,4160000,0.92
+1983-08-25,37.50,37.50,35.50,37.38,12675200,0.90
+1983-08-24,38.88,38.88,37.50,38.00,6444800,0.91
+1983-08-23,38.88,39.50,38.50,38.75,9424000,0.93
+1983-08-22,40.00,40.25,37.63,38.88,10371200,0.94
+1983-08-19,41.00,41.00,39.63,39.88,6550400,0.96
+1983-08-18,42.13,42.25,40.13,41.00,9788800,0.99
+1983-08-17,43.25,43.63,42.00,42.50,6828800,1.02
+1983-08-16,43.75,43.88,43.25,43.38,3520000,1.04
+1983-08-15,43.00,44.38,43.00,44.00,10313600,1.06
+1983-08-12,44.00,44.25,42.13,42.25,4979200,1.02
+1983-08-11,44.38,44.50,42.25,43.75,3811200,1.05
+1983-08-10,41.00,45.50,41.00,44.50,15411200,1.07
+1983-08-09,41.38,42.38,41.00,41.38,9388800,1.00
+1983-08-08,41.75,41.75,40.75,41.63,4675200,1.00
+1983-08-05,40.38,41.50,40.38,41.50,6979200,1.00
+1983-08-04,40.63,41.50,40.00,40.13,13545600,0.97
+1983-08-03,39.13,40.38,39.13,40.25,13193600,0.97
+1983-08-02,40.00,40.00,38.88,39.13,9840000,0.94
+1983-08-01,40.75,41.00,39.50,40.13,13385600,0.97
+1983-07-29,41.63,41.75,40.25,41.00,8051200,0.99
+1983-07-28,43.13,43.50,42.00,42.13,3910400,1.01
+1983-07-27,45.00,45.00,43.00,43.00,6355200,1.03
+1983-07-26,44.88,45.38,43.75,44.88,5376000,1.08
+1983-07-25,44.88,45.50,44.63,44.88,6086400,1.08
+1983-07-22,45.31,46.63,44.00,45.13,3011200,1.09
+1983-07-21,45.00,45.25,43.50,44.38,6438400,1.07
+1983-07-20,43.25,45.25,43.13,44.50,5350400,1.07
+1983-07-19,42.38,43.75,42.38,42.50,3660800,1.02
+1983-07-18,40.00,41.50,39.63,41.50,7715200,1.00
+1983-07-15,41.50,41.88,39.50,40.00,6060800,0.96
+1983-07-14,42.38,43.25,41.50,41.50,5360000,1.00
+1983-07-13,44.63,44.63,42.75,42.75,6256000,1.03
+1983-07-12,44.88,45.50,44.00,44.63,16739200,1.07
+1983-07-11,41.00,44.88,41.00,44.00,6230400,1.06
+1983-07-08,81.87,82.62,81.37,81.62,3737600,0.98
+1983-07-07,79.75,82.25,79.50,82.25,8428800,0.99
+1983-07-06,79.75,79.87,79.12,79.50,3910400,0.96
+1983-07-05,79.75,80.00,78.25,79.50,3379200,0.96
+1983-07-01,78.00,79.87,78.00,79.75,3872000,0.96
+1983-06-30,76.25,78.75,76.25,78.25,5420800,0.94
+1983-06-29,77.75,78.62,75.62,75.62,7718400,0.91
+1983-06-28,80.00,80.12,78.00,78.00,2240000,0.94
+1983-06-27,80.50,80.75,79.00,80.00,5088000,0.96
+1983-06-24,79.87,81.00,79.62,80.75,4710400,0.97
+1983-06-23,81.00,81.37,79.00,79.75,9190400,0.96
+1983-06-22,81.50,82.00,81.00,81.00,6720000,0.97
+1983-06-21,82.50,82.50,81.00,81.87,4531200,0.98
+1983-06-20,84.00,84.12,83.00,83.00,3987200,1.00
+1983-06-17,82.62,86.50,82.50,84.00,7481600,1.01
+1983-06-16,81.25,82.25,80.50,82.25,6707200,0.99
+1983-06-15,81.87,82.00,81.00,81.25,6240000,0.98
+1983-06-14,81.50,81.87,80.37,81.87,16236800,0.98
+1983-06-13,80.25,82.37,80.00,81.62,6963200,0.98
+1983-06-10,78.87,80.37,78.87,79.87,7347200,0.96
+1983-06-09,76.12,78.50,76.00,78.37,3142400,0.94
+1983-06-08,74.50,76.50,74.25,75.87,7142400,0.91
+1983-06-07,76.00,77.25,75.25,75.25,5932800,0.90
+1983-06-06,72.25,76.25,72.25,75.75,10950400,0.91
+1983-06-03,71.25,72.62,71.25,72.50,15622400,0.87
+1983-06-02,71.75,72.00,70.50,71.25,8569600,0.86
+1983-06-01,71.00,71.50,71.00,71.50,5190400,0.86
+1983-05-31,71.50,72.00,71.50,71.87,4288000,0.86
+1983-05-27,72.25,72.50,71.25,72.00,5619200,0.87
+1983-05-26,71.75,72.25,71.62,72.00,10099200,0.87
+1983-05-25,71.50,72.00,71.12,71.62,4992000,0.86
+1983-05-24,69.62,71.75,69.62,71.62,8652800,0.86
+1983-05-23,69.00,69.87,68.50,69.87,5689600,0.84
+1983-05-20,70.00,70.00,68.00,69.50,5939200,0.84
+1983-05-19,70.50,71.00,69.87,70.00,13427200,0.84
+1983-05-18,72.50,72.87,71.12,71.25,4371200,0.86
+1983-05-17,72.25,73.25,71.25,73.00,3411200,0.88
+1983-05-16,72.75,73.75,72.62,73.25,12076800,0.88
+1983-05-13,71.00,73.50,71.00,72.87,11116800,0.88
+1983-05-12,69.37,70.50,69.12,70.25,9312000,0.84
+1983-05-11,69.50,70.50,69.12,69.50,11302400,0.84
+1983-05-10,66.75,69.87,66.75,69.37,6963200,0.83
+1983-05-09,65.87,67.62,65.37,67.25,4038400,0.81
+1983-05-06,63.00,66.00,62.88,65.87,4672000,0.79
+1983-05-05,62.00,63.13,60.75,62.88,10188800,0.76
+1983-05-04,60.88,61.38,60.25,60.88,7238400,0.73
+1983-05-03,60.50,60.88,60.00,60.88,4921600,0.73
+1983-05-02,61.25,61.63,60.75,60.88,7411200,0.73
+1983-04-29,61.50,61.88,61.13,61.63,2918400,0.74
+1983-04-28,61.75,62.00,61.38,61.50,4761600,0.74
+1983-04-27,62.00,62.63,61.38,61.88,1952000,0.74
+1983-04-26,61.88,62.25,61.38,62.00,7161600,0.75
+1983-04-25,61.88,62.13,61.50,62.00,3910400,0.75
+1983-04-22,61.00,61.88,60.75,61.75,2598400,0.74
+1983-04-21,63.00,63.00,60.00,61.00,8768000,0.73
+1983-04-20,61.25,62.88,61.00,62.75,7360000,0.75
+1983-04-19,62.00,62.88,61.50,61.50,5299200,0.74
+1983-04-18,62.88,63.13,62.00,63.00,7072000,0.76
+1983-04-15,60.50,63.13,60.25,63.13,7859200,0.76
+1983-04-14,59.13,60.50,59.13,60.50,3897600,0.73
+1983-04-13,59.13,59.63,59.00,59.38,4332800,0.71
+1983-04-12,58.00,59.88,58.00,59.38,5900800,0.71
+1983-04-11,57.88,58.63,57.13,58.38,2387200,0.70
+1983-04-08,57.00,57.38,56.63,57.38,9120000,0.69
+1983-04-07,55.63,57.63,55.63,57.00,6297600,0.69
+1983-04-06,56.13,56.25,55.63,55.63,3340800,0.67
+1983-04-05,57.38,57.88,56.00,56.50,4012800,0.68
+1983-04-04,57.75,57.88,57.00,57.38,5587200,0.69
+1983-03-31,59.50,59.88,57.88,57.88,2092800,0.70
+1983-03-30,59.38,59.50,58.88,59.50,4563200,0.72
+1983-03-29,59.50,59.75,59.13,59.38,9068800,0.71
+1983-03-28,59.88,60.00,59.63,59.88,1939200,0.72
+1983-03-25,60.00,60.38,59.75,60.13,3910400,0.72
+1983-03-24,58.50,59.75,57.75,59.50,5849600,0.72
+1983-03-23,56.88,58.00,56.88,58.00,4902400,0.70
+1983-03-22,56.25,57.38,56.25,56.88,3283200,0.68
+1983-03-21,55.50,56.50,54.50,56.00,12371200,0.67
+1983-03-18,54.38,55.00,53.75,54.38,14297600,0.65
+1983-03-17,53.88,54.13,53.63,54.13,2700800,0.65
+1983-03-16,54.13,54.88,53.38,53.63,11219200,0.64
+1983-03-15,52.00,53.13,50.88,53.13,3321600,0.64
+1983-03-14,51.00,51.38,50.63,50.63,5388800,0.61
+1983-03-11,51.88,52.75,51.00,51.00,5817600,0.61
+1983-03-10,53.13,53.63,52.50,52.50,4761600,0.63
+1983-03-09,53.63,53.88,53.25,53.50,8851200,0.64
+1983-03-08,53.63,53.88,53.25,53.88,6048000,0.65
+1983-03-07,53.50,53.88,53.00,53.75,5132800,0.65
+1983-03-04,52.63,54.25,51.00,53.25,16940800,0.64
+1983-03-03,50.63,51.63,49.63,51.25,4947200,0.62
+1983-03-02,50.00,50.25,49.63,49.88,2080000,0.60
+1983-03-01,49.88,50.25,49.38,49.50,8678400,0.59
+1983-02-28,48.88,49.50,48.13,49.25,9779200,0.59
+1983-02-25,48.50,49.00,48.00,48.50,5299200,0.58
+1983-02-24,47.50,47.75,47.25,47.50,5267200,0.57
+1983-02-23,47.75,48.00,47.38,47.50,4601600,0.57
+1983-02-22,47.50,48.00,47.00,47.25,7200000,0.57
+1983-02-18,48.25,48.63,47.75,48.00,6899200,0.58
+1983-02-17,48.13,48.50,47.63,48.38,5792000,0.58
+1983-02-16,49.00,50.00,48.00,48.13,15641600,0.58
+1983-02-15,49.75,50.13,49.38,49.38,3321600,0.59
+1983-02-14,50.13,50.38,49.88,50.00,2630400,0.60
+1983-02-11,49.50,50.00,49.00,49.88,10438400,0.60
+1983-02-10,48.50,48.88,48.00,48.50,3328000,0.58
+1983-02-09,47.38,47.75,46.88,47.75,5920000,0.57
+1983-02-08,46.38,46.75,45.88,46.50,4588800,0.56
+1983-02-07,46.75,47.88,45.50,46.50,10528000,0.56
+1983-02-04,45.88,47.13,44.50,46.75,20947200,0.56
+1983-02-03,47.13,47.38,46.75,46.88,3001600,0.56
+1983-02-02,47.38,47.75,46.88,47.25,3718400,0.57
+1983-02-01,47.25,47.63,46.88,47.25,2489600,0.57
+1983-01-31,46.63,47.25,46.00,47.00,3852800,0.56
+1983-01-28,47.75,49.38,46.00,46.38,71116800,0.56
+1983-01-27,47.63,48.63,46.50,48.25,1907200,0.58
+1983-01-26,46.63,47.00,46.13,46.50,2278400,0.56
+1983-01-25,45.38,46.13,44.50,46.13,4480000,0.55
+1983-01-24,44.25,44.75,43.75,44.50,13209600,0.53
+1983-01-21,45.13,45.75,44.50,45.38,3168000,0.54
+1983-01-20,45.88,46.13,45.63,45.75,4121600,0.55
+1983-01-19,46.25,46.63,45.75,45.88,8448000,0.55
+1983-01-18,46.75,46.88,46.50,46.63,4160000,0.56
+1983-01-17,46.88,47.00,46.63,46.88,2508800,0.56
+1983-01-14,46.50,47.25,45.75,46.38,4588800,0.56
+1983-01-13,46.50,47.00,46.00,46.38,11577600,0.56
+1983-01-12,46.50,48.13,44.75,47.00,5939200,0.56
+1983-01-11,45.25,45.75,44.75,45.13,7468800,0.54
+1983-01-10,45.25,46.00,44.50,45.25,10457600,0.54
+1983-01-07,46.25,47.25,45.25,46.00,11379200,0.55
+1983-01-06,46.88,47.50,46.25,47.13,6432000,0.57
+1983-01-05,46.38,47.63,45.00,46.25,14540800,0.56
+1983-01-04,46.88,47.63,46.00,46.88,8768000,0.56
+1983-01-03,48.88,50.38,47.38,48.25,10547200,0.58
+1982-12-31,49.75,50.00,49.38,49.88,3097600,0.60
+1982-12-30,50.00,50.38,49.63,50.00,4800000,0.60
+1982-12-29,48.63,49.88,47.25,49.75,6003200,0.60
+1982-12-28,48.88,49.75,48.00,48.13,7929600,0.58
+1982-12-27,50.13,50.63,49.63,50.00,3481600,0.60
+1982-12-23,51.38,52.13,50.50,50.63,2028800,0.61
+1982-12-22,51.50,52.13,50.88,52.00,6150400,0.62
+1982-12-21,50.00,50.50,49.38,50.50,8838400,0.61
+1982-12-20,49.88,50.50,49.25,49.88,2208000,0.60
+1982-12-17,48.13,49.25,47.00,49.13,4217600,0.59
+1982-12-16,46.50,46.88,46.00,46.75,5043200,0.56
+1982-12-15,47.25,47.63,46.75,46.75,10732800,0.56
+1982-12-14,49.00,50.63,47.25,47.25,5139200,0.57
+1982-12-13,46.88,48.00,45.75,48.00,10092800,0.58
+1982-12-10,48.75,50.88,46.63,47.00,10387200,0.56
+1982-12-09,52.13,53.38,50.75,51.00,7360000,0.61
+1982-12-08,53.50,53.75,53.25,53.75,4889600,0.65
+1982-12-07,53.13,54.00,52.13,53.50,4089600,0.64
+1982-12-06,50.88,51.75,49.88,51.75,7718400,0.62
+1982-12-03,50.38,50.75,49.88,50.00,3891200,0.60
+1982-12-02,49.75,50.50,48.88,50.00,7827200,0.60
+1982-12-01,49.00,50.00,47.88,49.38,7872000,0.59
+1982-11-30,46.75,47.38,46.00,47.38,4928000,0.57
+1982-11-29,45.38,45.88,44.75,45.88,3072000,0.55
+1982-11-26,44.38,44.88,43.88,44.75,2092800,0.54
+1982-11-24,43.38,44.00,42.63,43.50,7059200,0.52
+1982-11-23,43.00,43.25,42.75,43.00,6412800,0.52
+1982-11-22,44.25,45.13,43.38,43.38,4819200,0.52
+1982-11-19,44.50,45.00,44.00,45.00,4281600,0.54
+1982-11-18,43.88,44.25,43.38,44.00,2131200,0.53
+1982-11-17,42.63,43.25,42.00,43.25,5478400,0.52
+1982-11-16,42.25,42.88,41.50,41.88,4640000,0.50
+1982-11-15,43.88,44.63,43.13,43.25,8409600,0.52
+1982-11-12,44.63,44.88,44.25,44.50,6579200,0.53
+1982-11-11,44.00,44.25,43.63,44.25,3910400,0.53
+1982-11-10,44.13,44.50,43.75,44.00,6259200,0.53
+1982-11-09,44.00,44.50,43.50,43.75,4160000,0.52
+1982-11-08,44.13,44.50,43.75,44.38,2617600,0.53
+1982-11-05,44.00,44.25,43.75,44.25,3398400,0.53
+1982-11-04,44.25,44.63,43.88,44.25,6880000,0.53
+1982-11-03,41.75,42.75,40.75,42.75,4608000,0.51
+1982-11-02,40.25,41.00,39.50,40.50,5779200,0.49
+1982-11-01,39.50,39.75,39.13,39.50,3283200,0.47
+1982-10-29,39.25,39.38,39.00,39.25,6720000,0.47
+1982-10-28,39.63,40.00,39.13,39.25,2432000,0.47
+1982-10-27,39.63,39.88,39.38,39.88,3942400,0.48
+1982-10-26,37.38,38.63,36.00,38.50,6540800,0.46
+1982-10-25,39.00,40.13,37.75,38.88,4121600,0.47
+1982-10-22,40.00,40.25,39.75,40.13,4857600,0.48
+1982-10-21,39.63,39.88,39.25,39.88,5977600,0.48
+1982-10-20,38.75,39.25,38.25,39.00,6060800,0.47
+1982-10-19,39.88,40.75,39.00,39.38,3590400,0.47
+1982-10-18,39.88,40.75,39.00,39.38,3590400,0.47
+1982-10-15,39.50,40.25,38.75,39.38,3660800,0.47
+1982-10-14,38.50,38.75,38.25,38.75,3302400,0.46
+1982-10-13,38.25,38.63,37.88,38.63,7308800,0.46
+1982-10-12,38.63,39.00,38.00,38.38,2668800,0.46
+1982-10-11,38.38,38.88,37.88,38.50,7590400,0.46
+1982-10-08,38.13,38.75,37.38,37.75,3987200,0.45
+1982-10-07,38.63,39.00,38.13,38.25,4422400,0.46
+1982-10-06,37.88,38.00,37.75,38.00,4832000,0.46
+1982-10-05,37.50,37.75,37.25,37.50,11840000,0.45
+1982-10-04,36.38,37.38,35.38,37.38,11411200,0.45
+1982-10-01,35.75,36.00,35.50,35.75,6681600,0.43
+1982-09-30,35.75,36.00,35.50,35.50,14240000,0.43
+1982-09-29,36.00,36.25,35.75,36.00,7257600,0.43
+1982-09-28,36.00,36.38,35.50,36.38,6540800,0.44
+1982-09-27,35.13,35.38,34.75,35.38,3692800,0.42
+1982-09-24,35.00,35.25,34.75,35.00,6438400,0.42
+1982-09-23,34.50,34.88,34.00,34.88,3238400,0.42
+1982-09-22,34.38,35.13,33.63,34.13,6502400,0.41
+1982-09-21,34.13,34.38,33.75,34.25,4678400,0.41
+1982-09-20,34.38,34.75,33.88,34.00,2540800,0.41
+1982-09-17,34.63,34.88,34.38,34.75,6752000,0.42
+1982-09-16,34.75,35.00,34.50,35.00,2912000,0.42
+1982-09-15,34.38,34.75,34.00,34.75,3897600,0.42
+1982-09-14,34.38,34.63,34.00,34.50,2118400,0.41
+1982-09-13,34.00,34.25,33.63,34.00,7929600,0.41
+1982-09-10,34.00,34.50,33.50,34.13,10342400,0.41
+1982-09-09,34.00,34.63,33.25,34.63,5792000,0.42
+1982-09-08,32.88,33.13,32.63,32.75,5260800,0.39
+1982-09-07,33.13,33.75,32.50,33.00,5331200,0.40
+1982-09-03,33.88,34.75,33.00,33.50,10572800,0.40
+1982-09-02,32.00,32.38,31.50,32.38,5939200,0.39
+1982-09-01,31.75,32.00,31.50,31.62,10489600,0.38
+1982-08-31,30.87,31.37,30.37,31.37,5190400,0.38
+1982-08-30,30.50,31.25,29.75,30.25,2809600,0.36
+1982-08-27,31.00,31.50,30.50,30.50,6720000,0.37
+1982-08-26,31.62,32.13,31.00,31.50,11091200,0.38
+1982-08-25,32.00,32.38,31.50,31.87,9830400,0.38
+1982-08-24,32.25,32.75,31.62,31.87,13862400,0.38
+1982-08-23,31.12,32.50,29.75,32.50,12537600,0.39
+1982-08-20,29.25,29.50,29.00,29.25,13747200,0.35
+1982-08-19,29.00,29.25,28.62,28.62,21280000,0.34
+1982-08-18,28.25,28.87,27.62,27.87,5408000,0.33
+1982-08-17,26.75,27.12,26.25,27.12,6828800,0.32
+1982-08-16,25.75,26.50,25.00,26.12,2048000,0.31
+1982-08-13,25.25,25.50,24.87,25.00,3091200,0.30
+1982-08-12,25.50,25.62,25.25,25.25,3347200,0.30
+1982-08-11,24.87,25.25,24.50,25.00,4979200,0.30
+1982-08-10,25.00,25.25,24.75,25.00,3001600,0.30
+1982-08-09,25.50,25.87,25.00,25.00,2848000,0.30
+1982-08-06,25.62,26.50,24.75,25.50,25638400,0.31
+1982-08-05,25.50,26.00,25.00,25.00,5100800,0.30
+1982-08-04,26.62,27.12,26.00,26.00,7948800,0.31
+1982-08-03,27.37,27.50,27.12,27.25,2508800,0.33
+1982-08-02,27.25,27.37,27.00,27.25,3507200,0.33
+1982-07-30,27.12,27.50,26.75,27.25,5088000,0.33
+1982-07-29,26.12,26.75,25.37,26.75,11219200,0.32
+1982-07-28,26.00,26.00,25.12,25.37,132192000,0.30
+1982-07-27,26.37,26.75,26.00,26.00,3462400,0.31
+1982-07-26,27.37,27.62,27.00,27.00,1529600,0.32
+1982-07-23,27.75,28.00,27.50,27.62,1561600,0.33
+1982-07-22,27.62,28.25,27.00,27.75,8147200,0.33
+1982-07-21,28.00,28.37,27.62,28.25,2521600,0.34
+1982-07-20,28.62,28.87,28.37,28.37,4467200,0.34
+1982-07-19,28.87,29.37,28.25,28.87,8217600,0.35
+1982-07-16,27.50,28.25,26.75,28.25,4480000,0.34
+1982-07-15,27.12,27.37,26.87,27.00,2720000,0.32
+1982-07-14,26.00,27.50,25.62,27.25,3520000,0.33
+1982-07-13,25.25,25.50,25.00,25.37,8992000,0.30
+1982-07-12,25.00,25.12,25.00,25.12,7321600,0.30
+1982-07-09,50.25,51.00,49.50,49.88,39897600,0.30
+1982-07-08,50.50,51.25,49.63,50.00,5760000,0.30
+1982-07-07,51.50,51.75,51.13,51.25,3456000,0.31
+1982-07-06,51.75,51.75,51.75,51.75,4454400,0.31
+1982-07-02,51.88,52.13,51.50,51.50,5184000,0.31
+1982-07-01,52.38,52.75,52.00,52.00,6784000,0.31
+1982-06-30,53.13,53.38,52.75,52.88,7897600,0.32
+1982-06-29,53.63,54.00,53.25,53.38,2624000,0.32
+1982-06-28,53.75,54.13,53.25,54.13,4275200,0.32
+1982-06-25,52.25,52.63,51.75,52.63,5120000,0.32
+1982-06-24,51.25,52.38,50.13,52.38,3059200,0.31
+1982-06-23,50.00,50.25,49.75,49.75,3878400,0.30
+1982-06-22,50.00,50.00,49.88,50.00,7040000,0.30
+1982-06-21,49.88,50.38,49.38,50.00,5657600,0.30
+1982-06-18,50.00,50.25,49.75,49.75,3315200,0.30
+1982-06-17,49.75,50.00,49.38,50.00,1740800,0.30
+1982-06-16,49.50,49.75,49.38,49.50,1497600,0.30
+1982-06-15,49.38,49.50,49.00,49.50,1433600,0.30
+1982-06-14,49.50,49.63,49.38,49.38,7424000,0.30
+1982-06-11,49.63,49.63,49.50,49.63,6080000,0.30
+1982-06-10,49.25,49.50,48.88,49.50,1420800,0.30
+1982-06-09,48.63,48.75,48.50,48.63,2035200,0.29
+1982-06-08,48.63,48.75,48.38,48.38,1100800,0.29
+1982-06-07,48.75,49.25,48.13,48.13,2944000,0.29
+1982-06-04,49.38,49.88,48.75,49.00,4160000,0.29
+1982-06-03,49.50,49.88,49.00,49.75,1484800,0.30
+1982-06-02,48.63,48.75,48.50,48.75,256000,0.29
+1982-06-01,49.13,49.25,48.88,48.88,7718400,0.29
+1982-05-28,48.63,48.88,48.25,48.88,1280000,0.29
+1982-05-27,48.63,49.13,48.00,48.50,3123200,0.29
+1982-05-26,49.50,50.00,49.00,49.00,19443200,0.29
+1982-05-25,50.00,50.00,49.88,50.00,2393600,0.30
+1982-05-24,49.88,50.00,49.63,50.00,499200,0.30
+1982-05-21,49.50,49.88,49.13,49.88,1856000,0.30
+1982-05-20,49.00,49.25,48.63,49.25,1574400,0.29
+1982-05-19,48.75,49.13,48.38,48.63,6681600,0.29
+1982-05-18,48.88,49.25,48.50,48.63,1664000,0.29
+1982-05-17,49.38,49.50,49.25,49.25,1958400,0.29
+1982-05-14,50.00,51.00,49.00,49.25,5299200,0.29
+1982-05-13,51.25,51.38,51.00,51.00,1062400,0.30
+1982-05-12,51.50,51.63,51.38,51.38,4236800,0.31
+1982-05-11,51.00,51.63,50.25,51.63,2624000,0.31
+1982-05-10,51.88,51.88,51.75,51.88,537600,0.31
+1982-05-07,52.50,52.88,52.00,52.00,9280000,0.31
+1982-05-06,52.88,53.13,52.50,52.75,10496000,0.32
+1982-05-05,52.25,52.50,51.88,52.50,1395200,0.31
+1982-05-04,51.88,52.00,51.75,51.88,2764800,0.31
+1982-05-03,51.75,51.88,51.63,51.88,1740800,0.31
+1982-04-30,52.25,52.50,52.00,52.00,2022400,0.31
+1982-04-29,51.88,53.00,50.63,52.75,3763200,0.32
+1982-04-28,51.38,52.00,50.63,51.00,2995200,0.30
+1982-04-27,53.00,53.50,52.38,52.50,9817600,0.31
+1982-04-26,52.38,53.00,51.75,53.00,5184000,0.32
+1982-04-23,51.63,52.00,51.25,51.75,5363200,0.31
+1982-04-22,50.75,51.50,50.00,51.00,4339200,0.30
+1982-04-21,50.00,50.13,49.75,49.75,2240000,0.30
+1982-04-20,49.88,50.38,49.25,49.63,3980800,0.30
+1982-04-19,49.75,49.88,49.50,49.63,3904000,0.30
+1982-04-16,49.50,49.63,49.25,49.50,5516800,0.30
+1982-04-15,49.00,49.50,48.38,49.38,3545600,0.30
+1982-04-14,48.25,48.50,48.00,48.50,4121600,0.29
+1982-04-13,48.13,48.13,48.00,48.13,1318400,0.29
+1982-04-12,47.75,48.13,47.25,48.00,7539200,0.29
+1982-04-08,46.63,47.13,46.00,47.13,19545600,0.28
+1982-04-07,45.38,45.88,44.88,45.88,2176000,0.27
+1982-04-06,45.25,45.75,44.75,44.75,5376000,0.27
+1982-04-05,46.50,47.00,46.00,46.00,6361600,0.27
+1982-04-02,46.88,47.38,46.25,47.13,4736000,0.28
+1982-04-01,46.25,46.88,45.63,46.88,7475200,0.28
+1982-03-31,45.75,46.63,44.75,45.75,6464000,0.27
+1982-03-30,44.25,45.00,43.38,45.00,9177600,0.27
+1982-03-29,43.38,43.75,43.00,43.50,1356800,0.26
+1982-03-26,43.13,43.38,42.88,43.13,1894400,0.26
+1982-03-25,43.25,43.38,43.00,43.25,2073600,0.26
+1982-03-24,43.50,43.88,43.00,43.13,7257600,0.26
+1982-03-23,43.00,43.75,42.25,42.88,8576000,0.26
+1982-03-22,41.75,42.00,41.38,42.00,7001600,0.25
+1982-03-19,41.38,41.50,41.13,41.25,2355200,0.25
+1982-03-18,40.88,41.00,40.75,41.00,3084800,0.24
+1982-03-17,40.63,41.00,40.13,40.88,3315200,0.24
+1982-03-16,40.13,40.25,40.00,40.25,3904000,0.24
+1982-03-15,40.00,40.13,39.75,39.88,2816000,0.24
+1982-03-12,40.38,41.00,39.75,40.13,4121600,0.24
+1982-03-11,41.38,41.75,41.00,41.00,25920000,0.24
+1982-03-10,41.25,41.50,41.00,41.13,18060800,0.25
+1982-03-09,40.50,40.75,40.13,40.75,5580800,0.24
+1982-03-08,40.75,41.38,40.00,40.25,2035200,0.24
+1982-03-05,41.25,41.38,40.63,41.00,2841600,0.24
+1982-03-04,41.50,41.75,41.25,41.25,7705600,0.25
+1982-03-03,41.50,42.00,41.00,42.00,5696000,0.25
+1982-03-02,41.75,42.13,41.25,42.13,9600000,0.25
+1982-03-01,41.25,41.75,40.63,41.50,4966400,0.25
+1982-02-26,41.63,41.88,41.38,41.50,1036800,0.25
+1982-02-25,41.63,41.88,41.38,41.88,1958400,0.25
+1982-02-24,41.75,42.00,41.50,41.50,4544000,0.25
+1982-02-23,42.00,42.25,41.75,42.00,4339200,0.25
+1982-02-22,42.63,43.00,42.25,42.75,1945600,0.25
+1982-02-19,42.25,42.38,42.00,42.38,2035200,0.25
+1982-02-18,42.13,42.25,42.00,42.13,1984000,0.25
+1982-02-17,42.00,42.38,41.63,42.38,2854400,0.25
+1982-02-16,41.88,42.00,41.63,41.75,2739200,0.25
+1982-02-12,42.00,42.13,41.75,42.13,3558400,0.25
+1982-02-11,42.00,42.50,41.38,41.63,4505600,0.25
+1982-02-10,41.63,41.88,41.25,41.38,1856000,0.25
+1982-02-09,41.88,42.50,41.25,41.88,2995200,0.25
+1982-02-08,43.25,43.75,42.75,42.75,1894400,0.25
+1982-02-05,43.63,44.00,43.25,44.00,8025600,0.26
+1982-02-04,43.63,44.00,43.25,43.50,9126400,0.26
+1982-02-03,43.38,43.75,43.00,43.13,2316800,0.26
+1982-02-02,43.88,44.00,43.63,43.75,6643200,0.26
+1982-02-01,43.25,44.50,41.88,44.00,3865600,0.26
+1982-01-29,41.75,42.38,41.00,42.38,3955200,0.25
+1982-01-28,40.00,40.50,39.38,40.50,4326400,0.24
+1982-01-27,39.25,39.38,39.00,39.25,755200,0.23
+1982-01-26,39.13,39.25,39.00,39.25,1523200,0.23
+1982-01-25,39.50,39.63,39.25,39.25,3545600,0.23
+1982-01-22,40.25,40.63,39.75,40.00,7219200,0.24
+1982-01-21,40.38,40.75,40.00,40.38,6656000,0.24
+1982-01-20,40.00,40.25,39.63,40.00,1536000,0.24
+1982-01-19,39.63,39.88,39.38,39.63,4275200,0.24
+1982-01-18,39.13,39.38,38.75,39.38,1420800,0.23
+1982-01-15,39.38,39.75,39.00,39.00,3840000,0.23
+1982-01-14,38.63,38.75,38.50,38.63,1344000,0.23
+1982-01-13,39.13,39.50,38.75,38.75,4723200,0.23
+1982-01-12,39.50,39.75,39.13,39.50,3097600,0.24
+1982-01-11,40.50,40.75,40.13,40.13,5440000,0.24
+1982-01-08,40.50,40.88,40.13,40.75,3660800,0.24
+1982-01-07,40.38,40.88,39.75,39.75,4979200,0.24
+1982-01-06,40.00,40.50,39.50,39.63,2739200,0.24
+1982-01-05,42.00,42.63,41.25,41.25,2982400,0.25
+1982-01-04,42.63,42.75,42.50,42.50,4377600,0.25
+1981-12-31,42.50,42.50,41.88,42.50,1318400,0.25
+1981-12-30,42.63,42.88,42.00,42.88,1740800,0.26
+1981-12-29,42.75,42.75,42.25,42.63,934400,0.25
+1981-12-28,42.75,43.13,42.75,42.75,1203200,0.25
+1981-12-24,42.25,42.50,42.25,42.50,524800,0.25
+1981-12-23,42.63,42.63,42.13,42.25,921600,0.25
+1981-12-22,42.50,42.75,42.13,42.75,1536000,0.25
+1981-12-21,42.38,42.75,42.25,42.50,1702400,0.25
+1981-12-18,42.13,42.50,42.13,42.38,1856000,0.25
+1981-12-17,42.25,42.25,42.00,42.00,396800,0.25
+1981-12-16,42.75,42.75,42.25,42.63,3059200,0.25
+1981-12-15,42.50,42.75,42.00,42.75,1523200,0.25
+1981-12-14,43.13,43.25,42.50,42.50,3136000,0.25
+1981-12-11,42.75,43.13,42.75,43.13,1459200,0.26
+1981-12-10,42.38,42.75,42.25,42.75,2624000,0.25
+1981-12-09,41.75,42.38,41.75,42.38,640000,0.25
+1981-12-08,42.00,42.00,41.75,41.75,8396800,0.25
+1981-12-07,42.38,42.38,42.00,42.00,704000,0.25
+1981-12-04,43.00,43.00,42.25,42.50,1625600,0.25
+1981-12-03,43.38,43.38,43.13,43.13,3340800,0.26
+1981-12-02,43.63,43.63,42.88,43.63,2304000,0.26
+1981-12-01,43.88,43.88,43.38,43.63,5120000,0.26
+1981-11-30,43.13,43.88,43.00,43.88,2240000,0.26
+1981-11-27,43.13,43.38,42.75,43.13,1075200,0.26
+1981-11-25,42.63,43.13,42.25,43.13,1395200,0.26
+1981-11-24,42.50,43.38,42.25,42.63,2342400,0.25
+1981-11-23,42.25,43.50,42.25,42.50,1523200,0.25
+1981-11-20,41.38,42.00,41.25,42.00,2956800,0.25
+1981-11-19,41.50,41.50,41.13,41.38,3046400,0.25
+1981-11-18,41.75,41.75,41.38,41.50,883200,0.25
+1981-11-17,41.63,41.75,41.63,41.75,1254400,0.25
+1981-11-16,41.88,41.88,41.63,41.63,1638400,0.25
+1981-11-13,42.75,42.75,42.00,42.00,3084800,0.25
+1981-11-12,42.25,42.75,42.00,42.75,5785600,0.25
+1981-11-11,42.25,42.25,42.25,42.25,3059200,0.25
+1981-11-10,42.50,42.50,42.13,42.13,1420800,0.25
+1981-11-09,42.88,42.88,42.50,42.50,1958400,0.25
+1981-11-06,42.75,43.00,42.50,43.00,1497600,0.26
+1981-11-05,43.13,43.88,42.25,42.75,1920000,0.25
+1981-11-04,42.75,43.88,42.38,43.13,10944000,0.26
+1981-11-03,42.75,42.75,42.13,42.75,1817600,0.25
+1981-11-02,39.88,43.50,39.88,42.88,3059200,0.26
+1981-10-30,39.50,39.88,39.50,39.75,576000,0.24
+1981-10-29,39.50,39.75,39.50,39.50,3660800,0.24
+1981-10-28,39.50,39.50,39.00,39.50,2585600,0.24
+1981-10-27,38.63,39.50,38.63,39.50,1395200,0.24
+1981-10-26,38.50,38.75,38.25,38.63,1958400,0.23
+1981-10-23,38.75,39.00,38.25,38.50,1804800,0.23
+1981-10-22,39.00,39.38,38.75,38.75,8742400,0.23
+1981-10-21,39.75,39.88,39.00,39.00,4326400,0.23
+1981-10-20,38.75,39.75,38.63,39.75,8025600,0.24
+1981-10-19,38.75,38.75,38.13,38.75,1945600,0.23
+1981-10-16,38.75,39.00,38.75,38.75,1804800,0.23
+1981-10-15,39.13,39.13,38.75,38.75,3264000,0.23
+1981-10-14,39.00,39.38,38.75,39.38,3840000,0.23
+1981-10-13,39.50,39.50,38.75,39.00,2137600,0.23
+1981-10-12,40.00,40.00,39.75,39.75,1664000,0.24
+1981-10-09,39.75,40.25,39.50,40.00,2841600,0.24
+1981-10-08,39.25,39.75,39.00,39.75,19379200,0.24
+1981-10-07,39.88,39.88,39.00,39.25,19084800,0.23
+1981-10-06,39.50,39.88,39.25,39.88,3724800,0.24
+1981-10-05,38.88,40.00,38.88,39.50,1382400,0.24
+1981-10-02,38.00,38.88,37.88,38.88,1344000,0.23
+1981-10-01,37.75,38.00,37.50,38.00,1996800,0.22
+1981-09-30,36.75,37.75,36.25,37.75,4224000,0.22
+1981-09-29,34.38,36.75,34.38,36.75,6464000,0.22
+1981-09-28,34.13,34.63,33.88,34.38,1177600,0.20
+1981-09-25,35.00,35.00,33.75,34.13,2803200,0.20
+1981-09-24,35.00,35.38,35.00,35.13,4774400,0.21
+1981-09-23,35.38,35.38,34.50,35.00,3942400,0.21
+1981-09-22,34.50,35.75,34.50,35.75,1356800,0.21
+1981-09-21,35.38,35.38,34.38,34.50,2636800,0.20
+1981-09-18,35.00,35.63,35.00,35.38,934400,0.21
+1981-09-17,35.25,35.25,35.00,35.00,1203200,0.21
+1981-09-16,35.75,36.00,35.13,35.25,11456000,0.21
+1981-09-15,34.75,35.75,34.50,35.75,5465600,0.21
+1981-09-14,34.63,35.00,34.25,34.75,6118400,0.20
+1981-09-11,34.38,35.25,34.13,34.63,1280000,0.20
+1981-09-10,33.63,34.38,33.38,34.38,1024000,0.20
+1981-09-09,33.00,34.00,32.88,33.63,3635200,0.20
+1981-09-08,33.38,33.38,33.00,33.00,3264000,0.19
+1981-09-04,34.25,34.25,33.75,33.75,3878400,0.20
+1981-09-03,35.25,35.25,34.25,34.50,5683200,0.20
+1981-09-02,35.38,35.63,35.00,35.50,4134400,0.21
+1981-09-01,35.38,35.38,35.13,35.38,934400,0.21
+1981-08-31,35.75,35.88,35.50,35.63,537600,0.21
+1981-08-28,35.75,36.13,35.50,35.75,819200,0.21
+1981-08-27,35.13,35.88,35.13,35.75,1497600,0.21
+1981-08-26,36.00,36.00,35.13,35.13,1062400,0.21
+1981-08-25,36.75,37.00,36.13,36.38,2764800,0.21
+1981-08-24,38.75,38.88,36.75,36.75,3942400,0.22
+1981-08-21,39.50,39.63,38.75,38.75,5401600,0.23
+1981-08-20,39.00,39.50,39.00,39.50,1843200,0.23
+1981-08-19,38.75,39.00,38.00,39.00,1804800,0.23
+1981-08-18,38.75,39.00,38.25,38.75,4646400,0.23
+1981-08-17,39.38,39.38,38.75,38.75,4198400,0.23
+1981-08-14,39.00,39.88,39.00,39.63,3020800,0.23
+1981-08-13,38.75,38.75,38.75,38.75,2880000,0.23
+1981-08-12,38.75,38.75,38.75,38.75,1817600,0.23
+1981-08-11,38.00,38.50,38.00,38.50,2496000,0.23
+1981-08-10,37.25,38.25,37.25,38.00,15206400,0.22
+1981-08-07,37.75,38.00,37.00,37.25,2496000,0.22
+1981-08-06,37.63,37.75,37.50,37.75,2995200,0.22
+1981-08-05,37.75,37.75,37.50,37.63,1843200,0.22
+1981-08-04,37.75,38.00,37.38,37.88,2803200,0.22
+1981-08-03,37.00,37.75,37.00,37.75,4262400,0.22
+1981-07-31,36.25,37.00,36.25,37.00,2700800,0.22
+1981-07-30,36.25,36.25,35.13,36.25,2918400,0.21
+1981-07-29,36.25,36.25,36.25,36.25,3315200,0.21
+1981-07-28,35.75,36.00,35.75,36.00,1356800,0.21
+1981-07-27,35.50,35.75,35.25,35.75,1984000,0.21
+1981-07-24,35.25,35.50,34.63,35.50,2726400,0.21
+1981-07-23,34.75,35.50,34.75,35.25,4300800,0.21
+1981-07-22,34.75,35.00,34.75,34.75,1113600,0.20
+1981-07-21,35.13,35.13,34.75,34.75,844800,0.20
+1981-07-20,35.38,35.75,35.00,35.50,1036800,0.21
+1981-07-17,35.25,35.50,35.13,35.38,2918400,0.21
+1981-07-16,35.00,35.25,35.00,35.25,7564800,0.21
+1981-07-15,35.25,35.75,34.50,34.50,2918400,0.20
+1981-07-14,36.00,36.00,34.75,35.25,3878400,0.21
+1981-07-13,36.50,36.50,36.25,36.38,2700800,0.21
+1981-07-10,36.50,36.88,36.50,36.50,5824000,0.21
+1981-07-09,36.75,36.75,36.00,36.50,14336000,0.21
+1981-07-08,37.00,37.50,37.00,37.00,2905600,0.22
+1981-07-07,36.75,37.00,36.38,37.00,5516800,0.22
+1981-07-06,38.25,38.25,36.75,36.75,2560000,0.22
+1981-07-02,38.50,38.50,38.25,38.50,665600,0.23
+1981-07-01,38.00,38.50,38.00,38.50,5286400,0.23
+1981-06-30,38.00,38.50,38.00,38.00,2035200,0.22
+1981-06-29,38.13,38.38,37.88,38.00,4236800,0.22
+1981-06-26,37.50,38.25,37.50,38.13,10355200,0.22
+1981-06-25,37.25,37.25,37.00,37.25,3238400,0.22
+1981-06-24,37.00,37.38,36.88,37.38,5299200,0.22
+1981-06-23,37.00,37.00,36.75,37.00,1356800,0.22
+1981-06-22,37.00,37.00,36.75,37.00,1817600,0.22
+1981-06-19,38.63,38.63,37.00,37.00,8166400,0.22
+1981-06-18,39.13,39.38,39.00,39.00,1113600,0.23
+1981-06-17,39.13,39.13,38.50,39.13,2739200,0.23
+1981-06-16,39.00,39.50,39.00,39.50,1843200,0.23
+1981-06-15,38.50,39.00,38.50,39.00,1561600,0.23
+1981-06-12,38.38,38.50,38.13,38.50,2880000,0.23
+1981-06-11,38.25,38.38,38.25,38.38,1779200,0.23
+1981-06-10,37.75,38.25,37.50,38.00,2444800,0.22
+1981-06-09,37.88,38.00,37.50,37.75,3264000,0.22
+1981-06-08,37.13,37.88,37.00,37.88,1382400,0.22
+1981-06-05,37.50,37.63,37.13,37.13,4198400,0.22
+1981-06-04,38.00,38.00,37.50,37.50,4044800,0.22
+1981-06-03,38.00,38.00,37.88,38.00,473600,0.22
+1981-06-02,38.25,39.00,38.00,38.25,1625600,0.22
+1981-06-01,38.63,38.63,38.13,38.25,1075200,0.22
+1981-05-29,38.88,39.13,38.63,38.75,1344000,0.23
+1981-05-28,39.25,39.50,38.88,38.88,5260800,0.23
+1981-05-27,38.75,39.50,38.75,39.25,13696000,0.23
+1981-05-26,38.75,39.00,38.38,38.75,4761600,0.23
+1981-05-22,38.38,38.75,38.13,38.75,1715200,0.23
+1981-05-21,38.13,38.38,37.75,38.38,1817600,0.23
+1981-05-20,38.25,38.25,38.13,38.13,601600,0.22
+1981-05-19,38.38,38.50,37.88,38.50,435200,0.23
+1981-05-18,37.88,38.50,37.88,38.38,1561600,0.23
+1981-05-15,37.13,37.50,37.13,37.50,2764800,0.22
+1981-05-14,37.38,37.75,37.00,37.00,601600,0.22
+1981-05-13,37.13,37.63,36.88,37.38,780800,0.22
+1981-05-12,37.63,37.63,37.00,37.13,4224000,0.22
+1981-05-11,38.25,38.25,37.75,37.75,537600,0.22
+1981-05-08,37.75,38.25,37.25,38.25,1075200,0.22
+1981-05-07,38.50,38.50,37.75,37.75,4454400,0.22
+1981-05-06,38.75,39.00,38.75,38.75,793600,0.23
+1981-05-05,37.50,38.75,37.50,38.75,3366400,0.23
+1981-05-04,38.00,38.00,37.50,37.50,1420800,0.22
+1981-05-01,38.63,38.88,38.25,38.50,883200,0.23
+1981-04-30,37.88,38.63,37.50,38.63,1075200,0.23
+1981-04-29,38.25,38.25,37.88,37.88,1881600,0.22
+1981-04-28,38.13,38.88,38.00,38.25,2905600,0.22
+1981-04-27,39.00,39.00,38.13,38.13,1523200,0.22
+1981-04-24,38.88,39.00,38.13,39.00,1139200,0.23
+1981-04-23,37.50,38.88,37.38,38.88,2585600,0.23
+1981-04-22,37.50,38.00,37.50,37.50,7104000,0.22
+1981-04-21,36.75,37.50,36.75,37.50,1715200,0.22
+1981-04-20,36.63,37.50,36.38,36.63,1984000,0.22
+1981-04-16,36.25,37.00,36.25,36.63,6720000,0.22
+1981-04-15,35.63,36.00,35.50,36.00,9420800,0.21
+1981-04-14,36.50,36.50,35.63,35.63,4364800,0.21
+1981-04-13,36.63,36.88,36.50,36.50,755200,0.21
+1981-04-10,35.38,36.63,35.38,36.63,2995200,0.22
+1981-04-09,34.63,35.25,34.38,35.25,396800,0.21
+1981-04-08,35.00,35.00,34.25,34.63,844800,0.20
+1981-04-07,35.25,35.25,34.63,35.13,1945600,0.21
+1981-04-06,36.38,36.38,36.00,36.13,422400,0.21
+1981-04-03,37.00,37.00,36.50,36.50,1600000,0.21
+1981-04-02,37.00,37.25,36.88,37.00,742400,0.22
+1981-04-01,36.50,37.25,36.50,37.00,4339200,0.22
+1981-03-31,36.25,36.63,36.25,36.50,4736000,0.21
+1981-03-30,36.13,36.25,36.13,36.13,1075200,0.21
+1981-03-27,36.25,36.25,35.88,36.00,435200,0.21
+1981-03-26,36.38,36.38,35.75,36.25,601600,0.21
+1981-03-25,35.75,36.50,35.75,36.50,3417600,0.21
+1981-03-24,35.25,35.75,35.25,35.75,1344000,0.21
+1981-03-23,34.38,35.00,33.88,35.00,3520000,0.21
+1981-03-20,34.63,34.63,34.13,34.38,1241600,0.20
+1981-03-19,35.25,35.38,35.00,35.00,704000,0.21
+1981-03-18,34.63,35.75,34.13,35.25,3763200,0.21
+1981-03-17,34.25,34.63,34.25,34.63,2854400,0.20
+1981-03-16,34.00,34.00,33.63,34.00,1881600,0.20
+1981-03-13,33.63,34.38,33.63,34.00,4224000,0.20
+1981-03-12,32.63,33.13,32.50,33.00,3200000,0.19
+1981-03-11,32.63,32.88,32.63,32.63,1676800,0.19
+1981-03-10,32.50,32.88,32.50,32.50,2444800,0.19
+1981-03-09,32.25,32.50,32.00,32.38,1036800,0.19
+1981-03-06,31.50,32.25,31.50,32.25,5299200,0.19
+1981-03-05,32.00,32.00,31.50,31.50,11404800,0.18
+1981-03-04,32.63,32.75,32.13,32.38,2355200,0.19
+1981-03-03,32.25,32.75,32.25,32.63,2163200,0.19
+1981-03-02,31.75,32.00,31.75,32.00,3084800,0.19
+1981-02-27,31.00,31.75,31.00,31.62,4121600,0.19
+1981-02-26,30.37,30.87,30.25,30.50,1881600,0.18
+1981-02-25,31.00,31.12,30.37,30.37,985600,0.18
+1981-02-24,31.37,32.00,31.00,31.00,1804800,0.18
+1981-02-23,31.37,31.37,30.75,31.37,1420800,0.18
+1981-02-20,31.75,31.87,31.37,31.37,320000,0.18
+1981-02-19,32.00,32.00,31.75,31.75,1676800,0.19
+1981-02-18,32.50,32.63,32.00,32.25,1062400,0.19
+1981-02-17,32.25,32.88,31.37,32.50,844800,0.19
+1981-02-13,32.50,32.50,32.00,32.25,857600,0.19
+1981-02-12,32.50,33.00,32.50,32.88,5337600,0.19
+1981-02-11,31.75,32.50,31.75,32.50,153600,0.19
+1981-02-10,32.63,32.63,31.75,31.75,998400,0.19
+1981-02-09,32.75,33.00,32.50,32.75,2585600,0.19
+1981-02-06,31.62,32.75,31.37,32.75,1945600,0.19
+1981-02-05,31.00,31.87,31.00,31.62,1638400,0.19
+1981-02-04,28.62,30.37,28.62,30.37,5516800,0.18
+1981-02-03,28.25,28.25,27.00,28.25,9574400,0.17
+1981-02-02,30.00,30.00,28.25,28.25,1536000,0.17
+1981-01-30,30.75,30.75,30.00,30.00,563200,0.18
+1981-01-29,31.00,31.00,30.75,31.00,1433600,0.18
+1981-01-28,31.12,31.25,31.00,31.00,1817600,0.18
+1981-01-27,31.37,31.75,31.12,31.12,896000,0.18
+1981-01-26,31.75,31.75,31.12,31.37,1062400,0.18
+1981-01-23,31.25,31.87,31.25,31.87,563200,0.19
+1981-01-22,31.12,31.25,31.00,31.12,524800,0.18
+1981-01-21,31.12,31.12,30.75,31.12,2636800,0.18
+1981-01-20,32.00,32.00,31.50,31.50,2841600,0.18
+1981-01-19,31.00,32.00,30.62,32.00,1177600,0.19
+1981-01-16,32.00,32.00,30.12,31.00,4006400,0.18
+1981-01-15,32.88,32.88,32.25,32.25,435200,0.19
+1981-01-14,32.13,32.88,32.00,32.88,1356800,0.19
+1981-01-13,31.37,32.75,31.37,32.13,1420800,0.19
+1981-01-12,31.12,32.13,31.12,31.12,2035200,0.18
+1981-01-09,32.50,32.50,30.75,30.87,3059200,0.18
+1981-01-08,34.00,34.00,33.00,33.00,5286400,0.19
+1981-01-07,34.00,34.00,31.75,34.00,5696000,0.20
+1981-01-06,33.88,34.75,33.88,34.38,5043200,0.20
+1981-01-05,31.75,35.00,31.75,33.63,6220800,0.20
+1981-01-02,30.62,31.75,30.62,31.62,2176000,0.19
+1980-12-31,29.25,30.25,29.00,30.25,4518400,0.18
+1980-12-30,29.37,29.37,29.12,29.25,537600,0.17
+1980-12-29,29.62,29.87,29.25,29.37,2841600,0.17
+1980-12-26,29.62,29.62,29.62,29.62,384000,0.17
+1980-12-24,30.00,30.12,29.50,29.62,883200,0.17
+1980-12-23,28.00,30.87,28.00,30.00,3020800,0.18
+1980-12-22,25.25,27.00,25.25,26.87,2585600,0.16
+1980-12-19,25.25,25.25,25.00,25.12,6540800,0.15
+1980-12-18,25.00,25.25,25.00,25.25,3417600,0.15
+1980-12-17,25.00,25.00,24.75,24.87,2560000,0.15
+1980-12-16,51.00,51.00,50.00,50.00,3328000,0.15
+1980-12-15,51.25,51.50,51.00,51.00,4633600,0.15
+1980-12-12,51.50,51.50,50.75,51.25,15795200,0.15
+1980-12-11,53.00,53.00,51.75,51.88,1792000,0.15
+1980-12-10,53.50,53.63,53.38,53.38,2636800,0.16
+1980-12-09,54.13,54.25,53.25,53.50,2201600,0.16
+1980-12-08,54.75,54.75,53.75,54.13,588800,0.16
+1980-12-05,55.75,55.75,55.00,55.00,2713600,0.16
+1980-12-04,56.75,56.75,56.13,56.13,2227200,0.16
+1980-12-03,56.75,56.75,56.75,56.75,204800,0.17
+1980-12-02,56.75,56.75,56.50,56.50,2048000,0.17
+1980-12-01,56.50,56.88,56.50,56.88,3507200,0.17
+1980-11-28,56.00,56.25,56.00,56.25,12160000,0.16
+1980-11-26,56.00,56.00,55.88,56.00,512000,0.16
+1980-11-25,56.00,56.00,55.50,56.00,2867200,0.16
+1980-11-24,56.38,56.38,56.00,56.00,3712000,0.16
+1980-11-21,56.50,57.00,56.00,56.75,9728000,0.17
+1980-11-20,56.50,56.50,55.75,56.50,2355200,0.17
+1980-11-19,56.25,57.00,56.25,56.50,6348800,0.17
+1980-11-18,54.00,56.00,54.00,56.00,13363200,0.16
+1980-11-17,54.00,54.25,54.00,54.00,3788800,0.16
+1980-11-14,52.25,54.00,52.25,54.00,12876800,0.16
+1980-11-13,51.75,52.13,51.75,52.00,6246400,0.15
+1980-11-12,51.00,51.00,50.88,51.00,2841600,0.15
+1980-11-11,51.00,51.38,51.00,51.13,1408000,0.15
+1980-11-10,51.00,51.00,50.50,50.88,3148800,0.15
+1980-11-07,51.25,51.75,51.00,51.00,3276800,0.15
+1980-11-06,51.50,51.50,51.25,51.25,153600,0.15
+1980-11-05,50.75,51.50,50.75,51.50,3507200,0.15
+1980-11-03,50.25,50.25,50.13,50.25,998400,0.15
+1980-10-31,51.00,51.00,50.38,50.50,6041600,0.15
+1980-10-30,51.50,51.50,51.13,51.25,3123200,0.15
+1980-10-29,51.25,51.50,51.00,51.50,204800,0.15
+1980-10-28,51.25,51.25,50.50,51.25,6092800,0.15
+1980-10-27,52.25,52.25,51.38,51.50,1049600,0.15
+1980-10-24,51.25,52.50,51.25,52.50,3481600,0.15
+1980-10-23,51.13,51.13,51.13,51.13,691200,0.15
+1980-10-22,51.25,51.25,51.00,51.25,5606400,0.15
+1980-10-21,51.63,52.25,51.38,51.38,8652800,0.15
+1980-10-20,52.00,52.00,51.13,51.63,793600,0.15
+1980-10-17,53.75,54.13,52.25,52.25,3353600,0.15
+1980-10-16,54.13,54.13,53.75,53.75,1433600,0.16
+1980-10-15,54.50,54.88,54.50,54.50,3891200,0.16
+1980-10-14,54.50,54.50,54.25,54.38,6476800,0.16
+1980-10-13,54.50,54.50,54.13,54.50,2329600,0.16
+1980-10-10,54.00,54.50,54.00,54.50,1075200,0.16
+1980-10-09,54.00,54.13,53.88,54.00,1484800,0.16
+1980-10-08,53.38,54.00,53.00,54.00,3916800,0.16
+1980-10-07,53.63,53.63,53.38,53.38,640000,0.16
+1980-10-06,54.25,54.50,54.00,54.13,1433600,0.16
+1980-10-03,54.25,54.88,54.25,54.25,998400,0.16
+1980-10-02,53.00,54.00,53.00,54.00,1356800,0.16
+1980-10-01,50.38,52.50,50.38,52.50,1868800,0.15
+1980-09-30,49.50,50.13,49.25,50.00,2508800,0.15
+1980-09-29,49.88,49.88,48.75,49.50,563200,0.14
+1980-09-26,50.13,50.13,50.00,50.00,230400,0.15
+1980-09-25,50.50,50.50,50.25,50.50,204800,0.15
+1980-09-24,52.00,52.00,50.38,50.63,7731200,0.15
+1980-09-23,54.00,54.00,53.25,53.25,947200,0.16
+1980-09-22,54.50,54.50,53.63,54.25,1126400,0.16
+1980-09-19,54.50,55.00,54.50,54.88,1228800,0.16
+1980-09-18,54.50,54.50,54.13,54.38,2611200,0.16
+1980-09-17,55.25,55.25,54.75,54.88,8908800,0.16
+1980-09-16,54.00,55.25,53.75,55.25,2611200,0.16
+1980-09-15,53.00,54.25,53.00,54.00,4556800,0.16
+1980-09-12,51.38,52.63,51.38,52.50,5964800,0.15
+1980-09-11,49.63,50.50,49.63,50.50,4787200,0.15
+1980-09-10,49.00,49.63,48.63,49.63,3046400,0.15
+1980-09-09,49.25,49.63,49.00,49.00,6348800,0.14
+1980-09-08,49.00,49.38,48.63,49.25,2048000,0.14
+1980-09-05,49.00,49.00,49.00,49.00,6323200,0.14
+1980-09-04,48.88,49.75,48.88,48.88,3968000,0.14
+1980-09-03,48.00,48.88,48.00,48.63,5555200,0.14
+1980-09-02,48.00,48.00,47.63,48.00,844800,0.14
+1980-08-29,48.63,48.63,48.25,48.25,1049600,0.14
+1980-08-28,49.13,49.13,48.50,48.88,2432000,0.14
+1980-08-27,49.50,49.50,49.25,49.38,8396800,0.14
+1980-08-26,50.00,50.00,49.25,49.88,5196800,0.15
+1980-08-25,48.88,50.25,48.88,50.25,2278400,0.15
+1980-08-22,48.25,48.50,48.25,48.25,1331200,0.14
+1980-08-21,45.75,47.13,45.75,47.00,1638400,0.14
+1980-08-20,46.75,46.75,45.50,45.63,2355200,0.13
+1980-08-19,48.13,48.13,47.00,47.00,3276800,0.14
+1980-08-18,49.00,49.00,48.13,48.13,1996800,0.14
+1980-08-15,48.25,50.25,48.25,49.38,3763200,0.14
+1980-08-14,47.50,48.00,47.50,47.75,1561600,0.14
+1980-08-13,47.25,47.25,46.63,47.00,5043200,0.14
+1980-08-12,46.50,47.88,46.50,47.25,2790400,0.14
+1980-08-11,45.25,46.00,45.25,46.00,2636800,0.13
+1980-08-08,44.00,45.25,44.00,45.00,4608000,0.13
+1980-08-07,43.00,43.88,42.75,43.88,998400,0.13
+1980-08-06,42.38,43.00,42.13,43.00,3123200,0.13
+1980-08-05,42.38,42.38,42.25,42.38,2611200,0.12
+1980-08-04,43.00,43.00,42.50,42.50,1280000,0.12
+1980-08-01,43.88,43.88,43.00,43.13,15308800,0.13
+1980-07-31,43.50,43.88,43.50,43.88,435200,0.13
+1980-07-30,43.50,43.75,43.25,43.50,1792000,0.13
+1980-07-29,43.00,43.50,43.00,43.50,921600,0.13
+1980-07-28,42.00,43.50,41.75,43.00,3507200,0.13
+1980-07-25,42.25,42.63,42.00,42.00,1408000,0.12
+1980-07-24,42.00,42.38,42.00,42.25,998400,0.12
+1980-07-23,42.25,42.25,41.75,41.88,1280000,0.12
+1980-07-22,43.00,43.00,41.88,42.38,3328000,0.12
+1980-07-21,43.50,43.50,43.13,43.38,2278400,0.13
+1980-07-18,43.13,43.50,43.00,43.50,2560000,0.13
+1980-07-17,43.13,43.25,43.00,43.13,6092800,0.13
+1980-07-16,42.00,43.50,42.00,43.13,3430400,0.13
+1980-07-15,41.38,41.63,41.00,41.63,7731200,0.12
+1980-07-14,40.25,41.50,40.25,41.38,1971200,0.12
+1980-07-11,39.00,40.00,38.50,40.00,2764800,0.12
+1980-07-10,39.13,39.50,39.00,39.00,10649600,0.11
+1980-07-09,39.13,39.38,39.13,39.13,1228800,0.11
+1980-07-08,39.00,39.38,39.00,39.13,5888000,0.11
+1980-07-07,38.00,39.00,37.75,38.88,2355200,0.11
+1980-07-03,38.00,38.00,38.00,38.00,2790400,0.11
+1980-07-02,38.25,38.75,38.25,38.25,2611200,0.11
+1980-07-01,38.38,38.38,37.88,38.00,2790400,0.11
+1980-06-30,38.50,38.50,38.38,38.38,1843200,0.11
+1980-06-27,38.75,38.75,38.50,38.75,2764800,0.11
+1980-06-26,38.88,39.00,38.88,39.00,3686400,0.11
+1980-06-25,38.50,38.88,38.38,38.88,1868800,0.11
+1980-06-24,38.00,38.50,38.00,38.50,10444800,0.11
+1980-06-23,37.75,37.75,37.63,37.75,793600,0.11
+1980-06-20,37.75,37.75,37.75,37.75,5120000,0.11
+1980-06-19,38.50,38.50,38.00,38.00,2688000,0.11
+1980-06-18,39.25,39.25,38.63,38.88,1075200,0.11
+1980-06-17,38.38,39.25,38.38,39.25,5913600,0.11
+1980-06-16,38.13,38.25,38.00,38.00,2227200,0.11
+1980-06-13,37.88,38.25,37.75,38.13,2278400,0.11
+1980-06-12,37.50,38.75,37.50,37.88,4915200,0.11
+1980-06-11,36.50,37.50,36.50,37.38,3686400,0.11
+1980-06-10,35.50,36.75,35.50,36.38,6195200,0.11
+1980-06-09,35.25,35.38,35.13,35.25,5632000,0.10
+1980-06-06,34.75,35.25,34.63,35.25,4198400,0.10
+1980-06-05,34.50,34.75,34.50,34.75,6963200,0.10
+1980-06-04,34.25,34.50,34.25,34.50,6169600,0.10
+1980-06-03,33.75,34.25,33.25,34.13,3635200,0.10
+1980-06-02,34.00,34.00,33.13,33.75,13670400,0.10
+1980-05-30,34.25,34.25,33.63,34.25,6323200,0.10
+1980-05-29,34.50,34.50,34.25,34.25,16051200,0.10
+1980-05-28,34.25,34.50,34.25,34.50,793600,0.10
+1980-05-27,34.25,34.63,34.25,34.25,563200,0.10
+1980-05-23,33.88,34.00,33.88,34.00,947200,0.10
+1980-05-22,33.00,33.63,32.63,33.63,1868800,0.10
+1980-05-21,33.50,33.75,32.50,33.00,11008000,0.10
+1980-05-20,33.50,33.50,33.50,33.50,153600,0.10
+1980-05-19,33.75,33.75,33.38,33.75,1356800,0.10
+1980-05-16,33.38,33.75,33.25,33.75,1049600,0.10
+1980-05-15,33.00,33.38,33.00,33.38,435200,0.10
+1980-05-14,33.38,33.38,33.00,33.00,33689600,0.10
+1980-05-13,33.63,33.63,33.50,33.63,409600,0.10
+1980-05-12,34.25,34.25,33.63,33.63,5836800,0.10
+1980-05-09,34.38,34.38,34.00,34.25,1049600,0.10
+1980-05-08,34.63,34.63,34.25,34.38,6732800,0.10
+1980-05-07,34.25,35.00,34.25,34.75,4787200,0.10
+1980-05-06,34.25,34.25,34.25,34.25,153600,0.10
+1980-05-05,33.13,34.00,33.13,34.00,3763200,0.10
+1980-05-02,33.13,33.13,33.00,33.00,1510400,0.10
+1980-05-01,32.63,33.38,32.63,33.38,1433600,0.10
+1980-04-30,32.75,32.75,32.38,32.50,204800,0.09
+1980-04-29,33.63,33.63,33.00,33.00,1331200,0.10
+1980-04-28,34.13,34.38,33.88,33.88,4070400,0.10
+1980-04-25,34.38,34.38,33.75,34.13,4531200,0.10
+1980-04-24,33.63,34.38,33.63,34.38,1715200,0.10
+1980-04-23,32.00,33.25,32.00,33.25,1868800,0.10
+1980-04-22,31.25,31.75,31.25,31.75,870400,0.09
+1980-04-21,31.00,31.12,31.00,31.12,1126400,0.09
+1980-04-18,30.87,31.12,30.87,31.00,588800,0.09
+1980-04-17,30.25,30.50,30.12,30.50,2278400,0.09
+1980-04-16,30.37,30.50,30.25,30.25,563200,0.09
+1980-04-15,30.87,30.87,30.37,30.37,3148800,0.09
+1980-04-14,30.87,31.00,30.87,31.00,1203200,0.09
+1980-04-11,29.75,30.87,29.75,30.62,3788800,0.09
+1980-04-10,29.00,29.62,28.75,29.50,2048000,0.09
+1980-04-09,28.75,29.00,28.75,29.00,3123200,0.08
+1980-04-08,28.87,28.87,28.75,28.75,4121600,0.08
+1980-04-07,28.87,28.87,28.75,28.87,588800,0.08
+1980-04-03,29.00,29.00,28.62,29.00,1766400,0.08
+1980-04-02,29.37,29.37,29.12,29.25,4070400,0.09
+1980-04-01,28.50,29.37,28.50,29.37,2611200,0.09
+1980-03-31,28.50,28.50,27.75,28.50,1971200,0.08
+1980-03-28,29.00,29.00,28.50,28.50,2713600,0.08
+1980-03-27,29.50,29.50,29.00,29.00,6681600,0.08
+1980-03-26,29.50,29.62,29.50,29.62,588800,0.09
+1980-03-25,29.50,29.50,29.50,29.50,947200,0.09
+1980-03-24,29.50,29.75,29.50,29.50,3891200,0.09
+1980-03-21,29.25,29.50,29.00,29.50,1920000,0.09
+1980-03-20,29.50,29.50,29.25,29.25,3558400,0.08
+1980-03-19,29.62,29.75,29.50,29.62,6476800,0.09
+1980-03-18,29.12,30.00,29.12,29.62,8371200,0.09
+1980-03-17,29.25,29.50,29.00,29.00,8652800,0.08
+1980-03-14,29.62,29.62,29.25,29.25,4761600,0.08
+1980-03-13,29.87,29.87,29.50,29.87,1689600,0.09
+1980-03-12,30.00,30.00,29.62,30.00,5120000,0.09
+1980-03-11,29.25,30.75,28.50,30.25,7091200,0.09
+1980-03-10,29.75,29.75,28.62,29.25,8883200,0.08
+1980-03-07,30.00,30.00,29.75,30.00,2483200,0.09
+1980-03-06,30.75,30.87,30.12,30.12,5913600,0.09
+1980-03-05,30.75,30.87,30.50,30.75,10470400,0.09
+1980-03-04,31.12,31.12,30.75,30.75,1792000,0.09
+1980-03-03,31.75,31.75,31.12,31.12,1075200,0.09
+1980-02-29,32.63,32.63,32.00,32.00,2329600,0.09
+1980-02-28,32.50,32.75,32.50,32.75,2329600,0.09
+1980-02-27,32.50,32.50,32.25,32.50,947200,0.09
+1980-02-26,32.50,32.50,32.38,32.50,153600,0.09
+1980-02-25,32.75,32.75,32.63,32.75,921600,0.09
+1980-02-22,33.00,33.00,32.88,32.88,3072000,0.10
+1980-02-21,33.50,33.50,33.00,33.50,1510400,0.10
+1980-02-20,34.00,34.00,33.50,33.75,512000,0.10
+1980-02-19,34.25,34.25,34.13,34.25,2508800,0.10
+1980-02-15,34.25,34.50,34.13,34.50,793600,0.10
+1980-02-14,34.25,34.63,34.25,34.25,1408000,0.10
+1980-02-13,34.25,34.25,33.50,34.25,1280000,0.10
+1980-02-12,34.75,35.00,34.25,34.25,1510400,0.10
+1980-02-11,34.75,34.75,34.25,34.75,486400,0.10
+1980-02-08,35.25,35.25,34.88,34.88,486400,0.10
+1980-02-07,35.25,35.25,35.00,35.25,1331200,0.10
+1980-02-06,35.25,35.25,35.25,35.25,2201600,0.10
+1980-02-05,34.38,35.38,34.38,35.38,3148800,0.10
+1980-02-04,35.13,35.13,34.25,34.25,1152000,0.10
+1980-02-01,35.50,35.50,35.38,35.50,588800,0.10
+1980-01-31,35.50,35.63,35.50,35.63,230400,0.10
+1980-01-30,35.25,35.50,35.00,35.25,793600,0.10
+1980-01-29,34.88,35.38,34.88,35.25,5350400,0.10
+1980-01-28,34.50,34.50,34.50,34.50,51200,0.10
+1980-01-25,34.00,34.50,34.00,34.50,1561600,0.10
+1980-01-24,33.25,33.88,33.25,33.88,2201600,0.10
+1980-01-23,33.00,33.00,32.50,33.00,2918400,0.10
+1980-01-22,32.63,33.25,32.63,33.13,1792000,0.10
+1980-01-21,33.00,33.00,32.50,32.50,1868800,0.09
+1980-01-18,34.25,34.25,33.00,33.00,3251200,0.10
+1980-01-17,35.00,35.00,34.25,34.25,2790400,0.10
+1980-01-16,35.13,35.25,35.13,35.13,307200,0.10
+1980-01-15,35.50,35.88,35.00,35.00,5708800,0.10
+1980-01-14,35.25,36.00,35.25,35.50,6323200,0.10
+1980-01-11,35.13,35.13,34.75,35.00,1075200,0.10
+1980-01-10,34.50,35.25,34.25,35.25,6451200,0.10
+1980-01-09,34.50,34.75,34.50,34.50,1049600,0.10
+1980-01-08,33.75,34.50,33.50,34.38,3072000,0.10
+1980-01-07,33.88,33.88,33.50,33.75,640000,0.10
+1980-01-04,33.38,33.88,33.38,33.88,1433600,0.10
+1980-01-03,33.50,33.63,33.13,33.13,2406400,0.10
+1980-01-02,33.50,34.50,33.50,33.50,1075200,0.10
+1979-12-31,33.25,33.38,33.25,33.25,409600,0.10
+1979-12-28,33.25,33.50,33.13,33.25,204800,0.10
+1979-12-27,33.63,33.63,33.00,33.25,3404800,0.10
+1979-12-26,33.88,33.88,33.63,33.88,153600,0.10
+1979-12-24,35.88,35.88,35.50,35.50,512000,0.10
+1979-12-21,35.75,36.13,35.75,36.00,1715200,0.10
+1979-12-20,35.25,35.50,35.25,35.25,1356800,0.10
+1979-12-19,35.50,35.50,35.25,35.25,870400,0.10
+1979-12-18,35.25,36.00,35.25,36.00,2355200,0.10
+1979-12-17,34.38,35.25,34.38,35.25,3276800,0.10
+1979-12-14,34.38,34.38,34.25,34.38,358400,0.10
+1979-12-13,35.63,35.63,34.63,34.63,1049600,0.10
+1979-12-12,35.50,36.00,35.25,35.75,1356800,0.10
+1979-12-11,36.63,36.63,35.50,35.50,2355200,0.10
+1979-12-10,36.00,36.75,36.00,36.75,1152000,0.11
+1979-12-07,35.75,36.00,35.50,36.00,512000,0.10
+1979-12-06,35.75,36.00,35.75,35.75,4608000,0.10
+1979-12-05,35.50,35.75,35.50,35.75,6323200,0.10
+1979-12-04,35.25,35.25,35.00,35.25,1126400,0.10
+1979-12-03,35.00,35.25,34.75,35.25,1971200,0.10
+1979-11-30,34.63,35.00,34.25,35.00,5836800,0.10
+1979-11-29,34.50,34.75,34.38,34.63,1126400,0.10
+1979-11-28,34.88,34.88,34.25,34.50,1331200,0.10
+1979-11-27,34.50,35.25,34.50,35.25,4608000,0.10
+1979-11-26,31.50,33.50,31.50,33.50,4608000,0.10
+1979-11-23,31.25,31.37,31.25,31.37,76800,0.09
+1979-11-21,30.87,31.12,30.87,30.87,358400,0.09
+1979-11-20,30.75,30.75,30.75,30.75,640000,0.09
+1979-11-19,30.37,30.50,30.12,30.25,2124800,0.09
+1979-11-16,30.37,30.37,30.12,30.37,1126400,0.09
+1979-11-15,30.25,30.50,30.12,30.50,1075200,0.09
+1979-11-14,30.00,30.25,29.87,30.25,2432000,0.09
+1979-11-13,29.75,30.00,29.50,30.00,4275200,0.09
+1979-11-12,30.12,30.25,29.75,29.75,716800,0.09
+1979-11-09,29.25,30.12,29.25,30.12,2329600,0.09
+1979-11-08,29.00,29.00,29.00,29.00,307200,0.08
+1979-11-07,28.87,29.00,28.87,29.00,2432000,0.08
+1979-11-06,28.75,28.87,28.75,28.75,153600,0.08
+1979-11-05,29.00,29.00,28.75,28.75,5350400,0.08
+1979-11-02,29.75,29.87,29.00,29.00,5452800,0.08
+1979-11-01,29.75,29.75,29.75,29.75,204800,0.09
+1979-10-31,29.25,29.50,29.00,29.50,2611200,0.09
+1979-10-30,29.00,29.25,29.00,29.25,15488000,0.08
+1979-10-29,29.00,29.00,29.00,29.00,3404800,0.08
+1979-10-26,28.75,29.00,28.75,29.00,3993600,0.08
+1979-10-25,28.87,28.87,28.75,28.75,307200,0.08
+1979-10-24,29.00,29.00,28.62,29.00,4044800,0.08
+1979-10-23,29.00,29.25,29.00,29.00,6272000,0.08
+1979-10-22,29.00,29.00,29.00,29.00,2688000,0.08
+1979-10-19,28.75,28.75,28.50,28.75,691200,0.08
+1979-10-18,29.00,29.00,28.75,28.75,204800,0.08
+1979-10-17,29.12,29.37,29.00,29.25,3148800,0.08
+1979-10-16,30.00,30.37,29.12,29.12,7168000,0.08
+1979-10-15,30.00,30.00,29.87,30.00,2713600,0.09
+1979-10-12,30.12,31.00,30.00,30.00,19404800,0.09
+1979-10-11,29.50,30.37,29.50,30.12,8550400,0.09
+1979-10-10,29.37,29.37,26.75,29.37,4633600,0.08
+1979-10-09,30.37,30.37,29.00,29.37,2611200,0.08
+1979-10-08,30.75,30.75,30.50,30.75,1766400,0.09
+1979-10-05,31.00,31.25,31.00,31.00,358400,0.09
+1979-10-04,31.25,31.50,31.00,31.00,23193600,0.09
+1979-10-03,31.37,31.37,31.25,31.25,204800,0.09
+1979-10-02,31.50,31.50,31.25,31.50,4710400,0.09
+1979-10-01,31.87,32.00,31.50,31.62,1996800,0.09
+1979-09-28,32.13,32.13,31.75,31.87,2278400,0.09
+1979-09-27,32.25,32.50,32.25,32.50,3558400,0.09
+1979-09-26,32.13,32.25,32.13,32.25,358400,0.09
+1979-09-25,32.25,32.63,32.00,32.00,409600,0.09
+1979-09-24,32.00,32.25,31.62,32.25,793600,0.09
+1979-09-21,32.25,32.25,32.00,32.00,691200,0.09
+1979-09-20,31.75,32.50,31.50,32.50,3686400,0.09
+1979-09-19,31.75,31.75,31.50,31.75,3968000,0.09
+1979-09-18,32.50,32.50,32.00,32.00,6272000,0.09
+1979-09-17,32.50,32.50,32.50,32.50,5068800,0.09
+1979-09-14,32.00,32.50,31.75,32.50,1433600,0.09
+1979-09-13,32.00,32.00,31.62,32.00,486400,0.09
+1979-09-12,32.75,32.75,32.00,32.00,5324800,0.09
+1979-09-11,32.38,32.88,32.38,32.88,1433600,0.10
+1979-09-10,31.75,32.25,31.75,32.13,281600,0.09
+1979-09-07,31.50,31.50,31.50,31.50,2329600,0.09
+1979-09-06,32.00,32.13,31.50,31.50,512000,0.09
+1979-09-05,33.00,33.00,31.87,32.00,4556800,0.09
+1979-09-04,34.25,34.25,33.50,33.50,1561600,0.10
+1979-08-31,34.25,34.50,34.13,34.25,2764800,0.10
+1979-08-30,33.00,34.36,33.00,34.25,2560000,0.10
+1979-08-29,32.63,33.00,32.63,33.00,691200,0.10
+1979-08-28,32.50,32.50,32.50,32.50,1152000,0.09
+1979-08-27,32.38,32.50,32.25,32.50,2150400,0.09
+1979-08-24,31.75,32.38,31.75,32.38,4070400,0.09
+1979-08-23,31.25,31.50,31.25,31.50,1843200,0.09
+1979-08-22,30.75,31.00,30.75,31.00,2995200,0.09
+1979-08-21,30.37,30.62,30.37,30.50,1331200,0.09
+1979-08-20,30.37,30.50,30.25,30.37,1408000,0.09
+1979-08-17,31.00,31.00,30.37,30.37,2508800,0.09
+1979-08-16,30.00,32.00,30.00,31.25,11648000,0.09
+1979-08-15,29.25,30.00,29.25,29.87,9036800,0.09
+1979-08-14,29.00,29.12,29.00,29.00,10316800,0.08
+1979-08-13,28.37,29.37,28.37,29.00,1715200,0.08
+1979-08-10,28.50,28.50,28.37,28.37,3072000,0.08
+1979-08-09,28.50,28.50,28.25,28.50,2636800,0.08
+1979-08-08,28.25,28.50,28.12,28.50,1075200,0.08
+1979-08-07,27.25,28.25,27.12,28.25,1075200,0.08
+1979-08-06,27.00,27.25,26.75,27.25,1152000,0.08
+1979-08-03,27.00,27.00,26.50,27.00,2201600,0.08
+1979-08-02,26.25,27.00,26.00,27.00,2329600,0.08
+1979-08-01,26.12,26.25,26.12,26.25,512000,0.08
+1979-07-31,26.12,26.25,25.75,26.00,3609600,0.08
+1979-07-30,25.87,26.37,25.87,26.12,10521600,0.08
+1979-07-27,25.87,25.87,25.62,25.87,1049600,0.07
+1979-07-26,25.87,25.87,25.75,25.87,512000,0.07
+1979-07-25,25.87,25.87,25.75,25.87,358400,0.07
+1979-07-24,26.00,26.00,26.00,26.00,2150400,0.08
+1979-07-23,25.62,25.75,25.62,25.75,204800,0.07
+1979-07-20,26.00,26.00,25.25,25.62,2278400,0.07
+1979-07-19,26.50,26.75,26.25,26.25,1049600,0.08
+1979-07-18,26.50,26.50,26.50,26.50,76800,0.08
+1979-07-17,26.87,27.00,26.75,26.75,716800,0.08
+1979-07-16,26.75,27.00,26.50,26.87,947200,0.08
+1979-07-13,26.00,26.75,25.87,26.75,1561600,0.08
+1979-07-12,26.00,26.25,26.00,26.00,307200,0.08
+1979-07-11,25.00,25.75,24.75,25.75,4352000,0.07
+1979-07-10,24.87,25.25,24.87,25.00,1049600,0.07
+1979-07-09,24.62,24.62,24.62,24.62,2969600,0.07
+1979-07-06,24.25,24.50,24.12,24.50,3558400,0.07
+1979-07-05,24.00,24.25,24.00,24.25,1996800,0.07
+1979-07-03,24.50,24.50,24.00,24.00,5120000,0.07
+1979-07-02,25.00,25.00,24.50,24.50,9548800,0.07
+1979-06-29,25.50,25.50,25.25,25.25,768000,0.07
+1979-06-28,25.62,25.75,25.62,25.75,998400,0.07
+1979-06-27,25.62,25.87,25.62,25.62,1433600,0.07
+1979-06-26,25.62,25.87,25.62,25.62,3251200,0.07
+1979-06-25,26.00,26.00,25.62,25.62,3763200,0.07
+1979-06-22,26.00,26.25,26.00,26.25,281600,0.08
+1979-06-21,26.00,26.00,26.00,26.00,76800,0.07
+1979-06-20,26.62,26.62,25.75,26.00,1792000,0.07
+1979-06-19,26.62,26.62,26.50,26.62,486400,0.08
+1979-06-18,26.75,27.00,26.75,26.75,2713600,0.08
+1979-06-15,26.75,26.75,26.75,26.75,76800,0.08
+1979-06-14,27.00,27.00,26.75,26.75,3072000,0.08
+1979-06-13,27.00,27.00,27.00,27.00,2073600,0.08
+1979-06-12,26.37,26.75,26.37,26.75,640000,0.08
+1979-06-11,25.75,26.25,25.75,26.12,716800,0.08
+1979-06-08,25.87,26.00,25.75,25.75,512000,0.07
+1979-06-07,25.75,26.00,25.75,25.87,2355200,0.07
+1979-06-06,25.00,25.62,25.00,25.50,9651200,0.07
+1979-06-05,25.25,25.25,25.00,25.00,691200,0.07
+1979-06-04,25.50,25.50,25.50,25.50,486400,0.07
+1979-06-01,25.75,25.87,25.75,25.75,3251200,0.07
+1979-05-31,25.75,25.75,25.50,25.50,12851200,0.07
+1979-05-30,25.50,25.75,25.50,25.75,76800,0.07
+1979-05-29,25.50,25.50,25.50,25.50,153600,0.07
+1979-05-25,25.62,25.62,25.50,25.50,947200,0.07
+1979-05-24,25.75,25.75,25.75,25.75,000,0.07
+1979-05-23,26.12,26.12,25.75,25.75,1228800,0.07
+1979-05-22,26.50,26.50,26.25,26.37,6630400,0.08
+1979-05-21,26.75,27.25,26.75,26.75,3404800,0.08
+1979-05-18,26.25,26.62,26.25,26.62,1996800,0.08
+1979-05-17,26.00,26.25,26.00,26.00,3148800,0.07
+1979-05-16,26.25,26.25,26.00,26.00,1075200,0.07
+1979-05-15,27.00,27.00,26.50,26.50,3251200,0.08
+1979-05-14,27.00,27.00,27.00,27.00,844800,0.08
+1979-05-11,27.00,27.25,26.75,27.12,3788800,0.08
+1979-05-10,27.25,27.25,27.00,27.00,512000,0.08
+1979-05-09,26.37,27.37,26.37,27.37,4147200,0.08
+1979-05-08,25.75,26.00,25.25,26.00,3481600,0.07
+1979-05-07,26.00,26.25,25.75,25.75,691200,0.07
+1979-05-04,26.00,26.37,25.87,26.00,2918400,0.07
+1979-05-03,25.62,26.00,25.62,26.00,409600,0.07
+1979-05-02,25.50,25.50,25.50,25.50,230400,0.07
+1979-05-01,25.37,25.62,25.37,25.50,358400,0.07
+1979-04-30,25.87,25.87,25.37,25.37,3328000,0.07
+1979-04-27,26.37,26.37,26.00,26.12,3072000,0.08
+1979-04-26,26.75,26.75,26.62,26.62,10444800,0.08
+1979-04-25,26.75,27.00,26.50,26.87,1766400,0.08
+1979-04-24,26.50,26.75,26.50,26.75,3404800,0.08
+1979-04-23,26.50,26.62,26.25,26.50,3993600,0.08
+1979-04-20,26.50,26.50,26.37,26.50,1715200,0.08
+1979-04-19,26.37,26.50,26.37,26.50,2201600,0.08
+1979-04-18,26.37,26.50,26.25,26.37,716800,0.08
+1979-04-17,26.25,26.50,26.25,26.37,512000,0.08
+1979-04-16,26.25,26.25,26.25,26.25,3635200,0.08
+1979-04-12,26.50,26.50,26.37,26.37,921600,0.08
+1979-04-11,26.37,26.75,26.25,26.75,1689600,0.08
+1979-04-10,25.75,26.50,25.75,26.37,6963200,0.08
+1979-04-09,25.25,25.75,25.25,25.62,8908800,0.07
+1979-04-06,24.87,25.25,24.87,25.12,8652800,0.07
+1979-04-05,24.50,24.75,24.12,24.75,11852800,0.07
+1979-04-04,24.50,24.50,24.37,24.50,153600,0.07
+1979-04-03,24.37,24.75,24.37,24.62,8192000,0.07
+1979-04-02,24.25,24.50,24.25,24.25,921600,0.07
+1979-03-30,24.00,24.25,24.00,24.25,1638400,0.07
+1979-03-29,23.75,23.87,23.62,23.75,3200000,0.07
+1979-03-28,23.87,23.87,23.75,23.75,563200,0.07
+1979-03-27,24.00,24.00,24.00,24.00,204800,0.07
+1979-03-26,24.62,24.62,24.25,24.25,281600,0.07
+1979-03-23,24.50,24.75,24.50,24.75,1996800,0.07
+1979-03-22,24.25,24.50,24.25,24.50,8524800,0.07
+1979-03-21,24.37,24.37,24.25,24.25,2329600,0.07
+1979-03-20,24.25,24.37,24.25,24.37,2201600,0.07
+1979-03-19,24.12,24.37,24.00,24.25,4838400,0.07
+1979-03-16,24.37,24.37,24.00,24.12,10956800,0.07
+1979-03-15,24.37,24.37,24.37,24.37,000,0.07
+1979-03-14,24.37,24.37,24.37,24.37,358400,0.07
+1979-03-13,24.00,24.12,23.87,24.12,486400,0.07
+1979-03-12,24.12,24.12,24.00,24.00,512000,0.07
+1979-03-09,24.25,24.37,24.00,24.37,691200,0.07
+1979-03-08,24.62,24.62,24.25,24.25,281600,0.07
+1979-03-07,24.87,24.87,24.87,24.87,1356800,0.07
+1979-03-06,24.87,25.00,24.62,24.87,1587200,0.07
+1979-03-05,24.37,24.87,24.25,24.87,3148800,0.07
+1979-03-02,24.37,24.37,24.37,24.37,3609600,0.07
+1979-03-01,23.37,23.62,23.37,23.62,307200,0.07
+1979-02-28,23.25,23.25,23.12,23.12,6195200,0.07
+1979-02-27,23.75,23.75,23.25,23.25,1996800,0.07
+1979-02-26,23.25,23.75,23.25,23.75,3123200,0.07
+1979-02-23,23.62,23.62,23.25,23.25,3353600,0.07
+1979-02-22,23.25,23.87,23.25,23.87,998400,0.07
+1979-02-21,23.00,23.37,23.00,23.25,307200,0.07
+1979-02-20,23.12,23.12,23.00,23.00,230400,0.07
+1979-02-16,23.25,23.37,23.25,23.25,435200,0.07
+1979-02-15,23.00,23.00,23.00,23.00,2355200,0.07
+1979-02-14,23.25,23.37,23.25,23.25,512000,0.07
+1979-02-13,23.12,23.25,23.00,23.25,563200,0.07
+1979-02-12,23.37,23.50,22.75,23.12,2790400,0.07
+1979-02-09,23.25,23.37,23.00,23.37,1561600,0.07
+1979-02-08,23.00,23.25,23.00,23.25,1792000,0.07
+1979-02-07,22.75,23.00,22.50,22.62,3328000,0.06
+1979-02-06,22.87,22.87,22.75,22.75,3430400,0.07
+1979-02-05,23.25,23.37,23.25,23.37,691200,0.07
+1979-02-02,23.25,23.25,22.75,23.25,1920000,0.07
+1979-02-01,22.62,23.25,22.62,23.25,2867200,0.07
+1979-01-31,23.50,23.50,22.62,22.62,1484800,0.06
+1979-01-30,23.87,23.87,23.62,23.62,358400,0.07
+1979-01-29,24.00,24.00,23.87,23.87,870400,0.07
+1979-01-26,24.25,24.25,24.00,24.25,6681600,0.07
+1979-01-25,24.25,24.25,24.25,24.25,5811200,0.07
+1979-01-24,23.87,24.50,23.87,24.50,4531200,0.07
+1979-01-23,24.12,24.12,23.87,23.87,1075200,0.07
+1979-01-22,24.50,24.50,24.12,24.12,640000,0.07
+1979-01-19,24.12,24.50,24.12,24.50,1433600,0.07
+1979-01-18,24.25,24.25,24.12,24.12,307200,0.07
+1979-01-17,24.25,24.25,24.25,24.25,358400,0.07
+1979-01-16,24.50,24.50,24.25,24.25,281600,0.07
+1979-01-15,24.37,24.50,24.37,24.50,435200,0.07
+1979-01-12,23.87,24.75,23.87,24.37,5478400,0.07
+1979-01-11,23.75,23.75,23.75,23.75,2432000,0.07
+1979-01-10,24.25,24.37,24.00,24.00,563200,0.07
+1979-01-09,23.50,24.37,23.50,24.25,6169600,0.07
+1979-01-08,23.37,23.37,23.25,23.37,230400,0.07
+1979-01-05,23.50,23.75,23.50,23.50,13440000,0.07
+1979-01-04,23.37,23.62,23.37,23.50,7628800,0.07
+1979-01-03,22.75,23.25,22.75,23.25,11315200,0.07
+1979-01-02,22.75,23.00,22.62,22.62,6988800,0.06
+1978-12-29,22.87,22.87,22.75,22.75,563200,0.07
+1978-12-28,22.87,22.87,22.75,22.87,2790400,0.07
+1978-12-27,23.00,23.00,22.62,22.87,563200,0.07
+1978-12-26,23.50,23.50,23.25,23.25,8320000,0.07
+1978-12-22,23.25,23.50,23.25,23.50,2150400,0.07
+1978-12-21,23.25,23.25,23.12,23.12,435200,0.07
+1978-12-20,22.50,23.50,22.00,23.50,3123200,0.07
+1978-12-19,21.87,22.50,21.87,22.50,768000,0.06
+1978-12-18,22.25,22.25,21.25,21.62,1561600,0.06
+1978-12-15,22.75,23.25,22.75,22.75,3481600,0.07
+1978-12-14,23.00,23.25,22.62,22.75,4121600,0.07
+1978-12-13,23.00,23.00,22.75,23.00,3609600,0.07
+1978-12-12,23.00,23.25,22.87,23.00,2688000,0.07
+1978-12-11,22.37,23.00,22.37,23.00,3072000,0.07
+1978-12-08,22.25,22.62,22.12,22.25,3840000,0.06
+1978-12-07,22.25,22.37,22.25,22.25,2969600,0.06
+1978-12-06,22.62,22.62,22.00,22.25,20198400,0.06
+1978-12-05,23.00,23.00,22.75,22.75,716800,0.07
+1978-12-04,23.00,23.00,22.87,23.00,2201600,0.07
+1978-12-01,23.00,23.25,23.00,23.25,2688000,0.07
+1978-11-30,22.75,23.00,22.50,23.00,2764800,0.07
+1978-11-29,22.87,22.87,22.62,22.75,640000,0.07
+1978-11-28,22.87,22.87,22.87,22.87,51200,0.07
+1978-11-27,23.25,23.50,23.00,23.00,5708800,0.07
+1978-11-24,22.37,23.25,22.25,23.25,4275200,0.07
+1978-11-22,22.25,22.50,22.25,22.37,204800,0.06
+1978-11-21,22.75,22.75,22.25,22.25,691200,0.06
+1978-11-20,23.00,23.25,23.00,23.00,7833600,0.07
+1978-11-17,21.75,23.25,21.75,23.00,13772800,0.07
+1978-11-16,21.62,21.62,21.62,21.62,51200,0.06
+1978-11-15,20.62,21.50,20.62,21.25,1203200,0.06
+1978-11-14,20.87,20.87,20.25,20.50,1356800,0.06
+1978-11-13,21.25,21.25,21.00,21.00,1868800,0.06
+1978-11-10,21.50,21.50,21.00,21.25,512000,0.06
+1978-11-09,21.37,21.87,21.37,21.62,3712000,0.06
+1978-11-08,21.12,21.50,21.00,21.12,7040000,0.06
+1978-11-07,21.62,21.62,21.12,21.12,4403200,0.06
+1978-11-06,22.25,22.75,22.00,22.00,998400,0.06
+1978-11-03,22.25,22.25,22.00,22.25,1075200,0.06
+1978-11-02,23.75,23.75,22.25,22.25,1408000,0.06
+1978-11-01,22.87,24.25,22.87,24.00,7526400,0.07
+1978-10-31,23.25,23.25,22.75,22.75,768000,0.07
+1978-10-30,22.00,23.50,19.50,23.50,15360000,0.07
+1978-10-27,22.50,22.50,22.00,22.00,3200000,0.06
+1978-10-26,23.75,23.75,22.12,22.75,4531200,0.07
+1978-10-25,24.62,24.62,24.00,24.00,1356800,0.07
+1978-10-24,24.50,25.00,24.50,24.87,4633600,0.07
+1978-10-23,24.75,24.75,24.50,24.50,12492800,0.07
+1978-10-20,26.00,26.00,24.62,24.75,3200000,0.07
+1978-10-19,26.00,26.12,26.00,26.12,1049600,0.07
+1978-10-18,26.12,26.25,26.00,26.00,1715200,0.07
+1978-10-17,27.50,27.50,26.00,26.12,15795200,0.07
+1978-10-16,28.25,28.25,27.50,27.75,768000,0.08
+1978-10-13,29.12,29.12,28.25,28.50,3609600,0.08
+1978-10-12,28.50,29.25,28.50,29.12,6272000,0.08
+1978-10-11,27.75,28.50,27.75,28.50,1792000,0.08
+1978-10-10,27.25,27.87,27.25,27.62,2329600,0.08
+1978-10-09,27.12,27.25,27.00,27.00,307200,0.08
+1978-10-06,27.12,27.25,27.00,27.12,947200,0.08
+1978-10-05,27.12,27.12,27.00,27.12,588800,0.08
+1978-10-04,28.00,28.00,27.37,27.37,1484800,0.08
+1978-10-03,28.12,28.12,27.50,28.00,1587200,0.08
+1978-10-02,27.75,28.25,27.37,28.25,1484800,0.08
+1978-09-29,27.37,27.87,27.12,27.75,6041600,0.08
+1978-09-28,27.37,27.37,27.12,27.37,640000,0.08
+1978-09-27,27.37,28.00,27.37,27.37,7833600,0.08
+1978-09-26,27.00,27.25,27.00,27.25,1766400,0.08
+1978-09-25,26.87,26.87,26.75,26.87,307200,0.08
+1978-09-22,26.75,27.00,26.75,27.00,768000,0.08
+1978-09-21,26.50,26.50,26.25,26.50,2688000,0.08
+1978-09-20,26.50,26.50,26.50,26.50,4915200,0.08
+1978-09-19,26.00,26.50,26.00,26.50,2688000,0.08
+1978-09-18,25.87,26.00,25.87,26.00,8729600,0.07
+1978-09-15,25.50,25.50,25.50,25.50,409600,0.07
+1978-09-14,26.87,27.00,25.62,25.62,2688000,0.07
+1978-09-13,27.62,27.75,26.87,26.87,768000,0.08
+1978-09-12,28.50,28.50,27.62,27.62,1484800,0.08
+1978-09-11,28.62,29.00,28.62,28.75,3072000,0.08
+1978-09-08,29.00,29.12,28.37,28.62,2841600,0.08
+1978-09-07,28.75,29.37,28.75,29.00,5043200,0.08
+1978-09-06,28.00,28.25,28.00,28.25,921600,0.08
+1978-09-05,27.25,27.75,27.25,27.75,3072000,0.08
+1978-09-01,27.12,27.12,27.12,27.12,2867200,0.08
+1978-08-31,27.00,27.25,27.00,27.25,691200,0.08
+1978-08-30,28.87,28.87,27.00,27.00,8396800,0.08
+1978-08-29,28.87,29.12,28.75,29.00,2406400,0.08
+1978-08-28,28.75,29.25,28.75,28.87,33638400,0.08
+1978-08-25,27.50,28.37,27.50,28.37,5529600,0.08
+1978-08-24,26.50,27.25,26.50,27.25,2688000,0.08
+1978-08-23,26.25,26.50,26.00,26.50,6246400,0.08
+1978-08-22,26.25,26.25,26.00,26.25,2560000,0.07
+1978-08-21,26.12,26.37,26.12,26.25,1484800,0.07
+1978-08-18,26.12,26.12,26.00,26.00,1356800,0.07
+1978-08-17,25.62,26.12,25.62,26.12,4198400,0.07
+1978-08-16,25.50,25.75,25.25,25.62,1331200,0.07
+1978-08-15,25.50,25.50,25.37,25.50,512000,0.07
+1978-08-14,25.50,25.62,25.50,25.62,4556800,0.07
+1978-08-11,25.62,25.62,25.25,25.37,3200000,0.07
+1978-08-10,26.12,26.12,25.62,25.62,3481600,0.07
+1978-08-09,26.12,26.25,26.00,26.12,6169600,0.07
+1978-08-08,25.75,26.12,25.37,26.12,5120000,0.07
+1978-08-07,25.87,25.87,25.62,25.75,1587200,0.07
+1978-08-04,25.87,26.25,25.87,25.87,2483200,0.07
+1978-08-03,24.87,25.50,24.75,25.50,8089600,0.07
+1978-08-02,24.50,25.00,24.25,24.87,6886400,0.07
+1978-08-01,24.50,24.50,24.50,24.50,3200000,0.07
+1978-07-31,24.75,24.75,24.50,24.50,7961600,0.07
+1978-07-28,24.75,25.00,24.62,25.00,5836800,0.07
+1978-07-27,23.50,24.75,23.50,24.75,3430400,0.07
+1978-07-26,23.50,23.62,23.50,23.50,640000,0.07
+1978-07-25,23.37,23.62,23.37,23.37,435200,0.07
+1978-07-24,23.50,23.50,23.25,23.37,844800,0.07
+1978-07-21,23.25,23.75,23.25,23.75,435200,0.07
+1978-07-20,23.25,23.25,23.12,23.25,3123200,0.07
+1978-07-19,23.25,23.50,23.25,23.25,21913600,0.07
+1978-07-18,23.00,23.25,23.00,23.25,5606400,0.07
+1978-07-17,23.00,23.25,23.00,23.00,1049600,0.07
+1978-07-14,23.00,23.12,23.00,23.00,512000,0.07
+1978-07-13,23.00,23.00,22.87,23.00,640000,0.07
+1978-07-12,22.75,23.00,22.75,23.00,1126400,0.07
+1978-07-11,22.87,23.00,22.75,22.75,409600,0.06
+1978-07-10,22.50,22.87,22.50,22.87,3046400,0.07
+1978-07-07,22.62,22.75,22.50,22.50,512000,0.06
+1978-07-06,22.62,22.62,22.50,22.62,716800,0.06
+1978-07-05,23.00,23.00,22.62,23.00,1715200,0.07
+1978-07-03,23.37,23.62,23.37,23.62,204800,0.07
+1978-06-30,23.50,23.75,23.37,23.37,1049600,0.07
+1978-06-29,23.50,23.62,23.50,23.50,281600,0.07
+1978-06-28,23.37,23.37,23.37,23.37,870400,0.07
+1978-06-27,23.50,23.50,23.37,23.37,3609600,0.07
+1978-06-26,23.62,23.75,23.50,23.50,3430400,0.07
+1978-06-23,23.75,23.75,23.62,23.62,2636800,0.07
+1978-06-22,23.50,23.75,23.37,23.75,1587200,0.07
+1978-06-21,23.75,23.75,23.50,23.50,7731200,0.07
+1978-06-20,23.62,23.87,23.62,23.75,716800,0.07
+1978-06-19,23.75,23.75,23.62,23.62,1510400,0.07
+1978-06-16,24.00,24.00,23.62,23.75,1971200,0.07
+1978-06-15,24.25,24.50,24.25,24.25,1049600,0.07
+1978-06-14,23.62,24.25,23.62,24.25,1792000,0.07
+1978-06-13,23.25,23.50,23.25,23.50,640000,0.07
+1978-06-12,23.12,23.25,23.00,23.25,5555200,0.07
+1978-06-09,23.00,23.25,23.00,23.12,7449600,0.07
+1978-06-08,24.00,24.00,23.00,23.00,3507200,0.07
+1978-06-07,24.75,24.75,24.00,24.00,14489600,0.07
+1978-06-06,24.37,24.75,24.37,24.75,8652800,0.07
+1978-06-05,23.75,24.25,23.75,24.12,4531200,0.07
+1978-06-02,23.37,23.87,23.37,23.75,8166400,0.07
+1978-06-01,24.00,24.00,23.37,23.37,3558400,0.07
+1978-05-31,24.00,24.25,23.50,24.00,1766400,0.07
+1978-05-30,23.62,24.12,23.50,24.00,1689600,0.07
+1978-05-26,23.62,24.50,23.37,23.62,3430400,0.07
+1978-05-25,23.00,24.00,22.62,23.62,3404800,0.07
+1978-05-24,23.00,23.00,22.00,23.00,15872000,0.07
+1978-05-23,23.25,23.25,23.00,23.25,2790400,0.07
+1978-05-22,23.75,23.75,23.00,23.25,4992000,0.07
+1978-05-19,25.25,25.25,24.00,24.00,2713600,0.07
+1978-05-18,25.62,25.62,25.25,25.25,1484800,0.07
+1978-05-17,25.25,25.87,25.25,25.62,4684800,0.07
+1978-05-16,24.62,25.62,24.62,25.25,20915200,0.07
+1978-05-15,24.25,24.50,24.12,24.50,3251200,0.07
+1978-05-12,23.75,24.50,23.75,24.25,5836800,0.07
+1978-05-11,23.25,23.50,23.25,23.50,3072000,0.07
+1978-05-10,23.62,23.62,23.25,23.25,3430400,0.07
+1978-05-09,23.50,23.75,23.37,23.62,3046400,0.07
+1978-05-08,23.25,23.87,23.25,23.50,5043200,0.07
+1978-05-05,23.50,24.00,23.25,23.25,7244800,0.07
+1978-05-04,24.00,24.00,23.50,23.50,10444800,0.07
+1978-05-03,23.62,24.37,23.62,24.37,18252800,0.07
+1978-05-02,23.75,23.75,23.12,23.62,8166400,0.07
+1978-05-01,23.25,24.37,23.25,23.87,14003200,0.07
+1978-04-28,22.62,23.25,22.25,23.25,7833600,0.07
+1978-04-27,22.50,22.87,22.12,22.62,10598400,0.06
+1978-04-26,22.12,22.75,22.00,22.50,11520000,0.06
+1978-04-25,22.00,22.75,22.00,22.12,5888000,0.06
+1978-04-24,21.00,21.87,21.00,21.87,6809600,0.06
+1978-04-21,21.00,21.12,20.87,21.00,4966400,0.06
+1978-04-20,20.87,21.37,20.87,21.00,4787200,0.06
+1978-04-19,20.75,21.00,20.50,20.75,5913600,0.06
+1978-04-18,20.75,21.12,20.50,20.75,8960000,0.06
+1978-04-17,20.25,21.37,20.25,20.75,8396800,0.06
+1978-04-14,19.50,20.25,19.50,20.25,5196800,0.06
+1978-04-13,19.25,19.50,19.25,19.25,1792000,0.05
+1978-04-12,19.25,19.37,19.25,19.25,1484800,0.05
+1978-04-11,19.37,19.37,19.25,19.25,3609600,0.05
+1978-04-10,19.25,19.37,19.25,19.37,1126400,0.06
+1978-04-07,19.12,19.12,18.62,19.00,1920000,0.05
+1978-04-06,18.50,19.37,18.50,19.12,1280000,0.05
+1978-04-05,18.25,18.62,18.25,18.50,1638400,0.05
+1978-04-04,18.00,18.25,18.00,18.00,563200,0.05
+1978-04-03,18.50,18.50,18.00,18.00,7193600,0.05
+1978-03-31,19.00,19.00,18.75,18.75,4249600,0.05
+1978-03-30,18.87,19.00,18.62,19.00,435200,0.05
+1978-03-29,18.75,19.12,18.75,18.87,8806400,0.05
+1978-03-28,18.37,18.62,18.12,18.62,2201600,0.05
+1978-03-27,18.50,18.50,18.25,18.37,4428800,0.05
+1978-03-23,18.75,19.00,18.62,18.62,5478400,0.05
+1978-03-22,19.00,19.00,18.50,18.75,3635200,0.05
+1978-03-21,19.00,19.25,18.87,19.00,11238400,0.05
+1978-03-20,19.00,19.25,18.75,19.00,7910400,0.05
+1978-03-17,18.00,19.00,18.00,19.00,13568000,0.05
+1978-03-16,18.12,18.37,17.25,17.62,2713600,0.05
+1978-03-15,18.25,18.25,18.12,18.12,1049600,0.05
+1978-03-14,18.50,18.62,18.37,18.50,8038400,0.05
+1978-03-13,18.62,19.00,18.25,18.50,8192000,0.05
+1978-03-10,19.50,20.00,18.62,18.62,11110400,0.05
+1978-03-09,19.87,19.87,19.25,19.50,6246400,0.06
+1978-03-08,19.50,20.00,19.37,20.00,3481600,0.06
+1978-03-07,20.00,20.00,19.50,19.50,3072000,0.06
+1978-03-06,20.00,20.00,20.00,20.00,9113600,0.06
+1978-03-03,20.12,20.25,20.12,20.12,8320000,0.06
+1978-03-02,19.75,20.37,19.75,20.12,3712000,0.06
+1978-03-01,19.37,19.62,19.37,19.62,3046400,0.06
+1978-02-28,19.50,19.50,19.37,19.37,3404800,0.06
+1978-02-27,19.12,19.75,19.12,19.50,2764800,0.06
+1978-02-24,19.00,19.37,19.00,19.12,3788800,0.05
+1978-02-23,18.75,19.00,18.37,19.00,2048000,0.05
+1978-02-22,18.62,18.75,18.50,18.75,2713600,0.05
+1978-02-21,18.75,18.87,18.62,18.62,1203200,0.05
+1978-02-17,18.75,18.75,18.75,18.75,2406400,0.05
+1978-02-16,18.62,18.87,18.62,18.62,76800,0.05
+1978-02-15,19.12,19.12,18.62,18.62,4121600,0.05
+1978-02-14,19.50,19.50,19.12,19.12,2483200,0.05
+1978-02-13,19.87,19.87,19.37,19.62,2790400,0.06
+1978-02-10,19.62,19.87,19.25,19.87,5401600,0.06
+1978-02-09,19.75,19.87,19.62,19.62,14131200,0.06
+1978-02-08,19.50,20.00,19.50,19.75,3072000,0.06
+1978-02-07,19.62,19.62,19.50,19.50,2355200,0.06
+1978-02-06,19.87,19.87,19.62,19.62,1715200,0.06
+1978-02-03,20.00,20.12,19.75,20.00,2483200,0.06
+1978-02-02,19.50,20.00,19.37,20.00,11801600,0.06
+1978-02-01,19.00,19.50,18.75,19.50,5120000,0.06
+1978-01-31,18.75,19.12,18.75,19.00,4121600,0.05
+1978-01-30,18.50,18.62,18.50,18.62,4121600,0.05
+1978-01-27,18.25,18.62,18.12,18.37,1587200,0.05
+1978-01-26,18.00,18.50,18.00,18.25,4275200,0.05
+1978-01-25,18.00,18.12,18.00,18.00,1280000,0.05
+1978-01-24,18.00,18.00,17.62,17.87,921600,0.05
+1978-01-23,18.00,18.00,17.75,18.00,486400,0.05
+1978-01-20,18.00,18.00,18.00,18.00,76800,0.05
+1978-01-19,18.12,18.12,17.87,18.00,5529600,0.05
+1978-01-18,17.62,18.12,17.62,18.12,3558400,0.05
+1978-01-17,17.25,17.62,17.00,17.62,1689600,0.05
+1978-01-16,17.50,17.50,17.25,17.25,2688000,0.05
+1978-01-13,17.87,17.87,17.50,17.75,3072000,0.05
+1978-01-12,18.00,18.12,17.75,17.87,2150400,0.05
+1978-01-11,17.62,18.00,17.37,18.00,3123200,0.05
+1978-01-10,18.12,18.37,17.37,17.62,6348800,0.05
+1978-01-09,18.25,18.25,18.00,18.12,2227200,0.05
+1978-01-06,19.62,19.62,18.50,18.50,4249600,0.05
+1978-01-05,19.75,20.12,19.75,19.75,2611200,0.06
+1978-01-04,20.00,20.00,19.62,19.75,1792000,0.06
+1978-01-03,20.12,20.12,20.00,20.12,2124800,0.06
+1977-12-30,20.50,20.50,20.25,20.25,716800,0.06
+1977-12-29,20.37,20.50,20.25,20.50,8243200,0.06
+1977-12-28,20.25,20.37,20.00,20.37,768000,0.06
+1977-12-27,20.25,20.25,20.00,20.25,2764800,0.06
+1977-12-23,20.00,20.25,20.00,20.25,998400,0.06
+1977-12-22,19.87,20.12,19.87,20.00,2278400,0.06
+1977-12-21,20.00,20.00,19.75,19.87,17868800,0.06
+1977-12-20,19.87,20.00,19.87,20.00,3123200,0.06
+1977-12-19,19.87,20.12,19.87,19.87,3558400,0.06
+1977-12-16,19.75,20.00,19.75,19.87,8550400,0.06
+1977-12-15,20.25,20.37,19.75,19.75,9395200,0.06
+1977-12-14,20.25,20.50,20.25,20.25,14771200,0.06
+1977-12-13,20.25,20.25,20.00,20.00,3276800,0.06
+1977-12-12,20.00,20.50,20.00,20.50,3609600,0.06
+1977-12-09,19.37,20.12,19.12,20.00,17971200,0.06
+1977-12-08,19.00,19.37,19.00,19.37,2764800,0.06
+1977-12-07,19.25,19.25,18.75,18.75,11596800,0.05
+1977-12-06,20.00,20.00,19.50,19.50,3251200,0.06
+1977-12-05,20.00,20.00,19.87,20.00,3609600,0.06
+1977-12-02,19.87,20.12,19.87,20.12,2688000,0.06
+1977-12-01,18.62,20.12,18.62,19.75,10316800,0.06
+1977-11-30,18.37,18.62,18.00,18.50,3251200,0.05
+1977-11-29,18.75,18.75,18.37,18.37,5120000,0.05
+1977-11-28,19.62,19.62,19.25,19.37,8038400,0.06
+1977-11-25,19.87,19.87,19.62,19.62,3686400,0.06
+1977-11-23,19.12,20.00,19.00,20.00,3993600,0.06
+1977-11-22,18.62,19.25,18.62,19.12,3686400,0.05
+1977-11-21,18.37,18.50,18.25,18.50,6528000,0.05
+1977-11-18,18.37,18.37,18.37,18.37,7808000,0.05
+1977-11-17,18.50,18.50,18.25,18.25,5555200,0.05
+1977-11-16,18.00,18.50,17.87,18.50,9011200,0.05
+1977-11-15,18.00,18.00,17.87,18.00,1638400,0.05
+1977-11-14,17.87,18.00,17.62,18.00,2995200,0.05
+1977-11-11,17.37,18.00,17.37,17.87,3200000,0.05
+1977-11-10,17.00,17.25,17.00,17.25,5324800,0.05
+1977-11-09,17.12,17.12,17.00,17.00,2790400,0.05
+1977-11-08,17.00,17.12,16.87,17.12,3968000,0.05
+1977-11-07,16.87,17.00,16.75,17.00,2483200,0.05
+1977-11-04,16.50,16.87,16.50,16.87,3635200,0.05
+1977-11-03,16.50,16.75,16.37,16.50,1792000,0.05
+1977-11-02,16.50,16.62,16.37,16.50,4121600,0.05
+1977-11-01,16.75,16.75,16.37,16.50,2713600,0.05
+1977-10-31,17.00,17.12,16.75,16.87,1843200,0.05
+1977-10-28,16.87,17.00,16.75,17.00,588800,0.05
+1977-10-27,16.62,17.00,16.50,16.87,3481600,0.05
+1977-10-26,16.50,16.87,16.50,16.62,1638400,0.05
+1977-10-25,16.87,16.87,16.50,16.50,2073600,0.05
+1977-10-24,16.87,16.87,16.50,16.87,6528000,0.05
+1977-10-21,17.00,17.00,16.75,17.00,435200,0.05
+1977-10-20,16.87,17.00,16.75,17.00,3046400,0.05
+1977-10-19,16.75,16.87,16.75,16.87,1075200,0.05
+1977-10-18,16.87,16.87,16.62,16.75,1049600,0.05
+1977-10-17,17.00,17.00,16.87,16.87,1049600,0.05
+1977-10-14,17.37,17.50,17.00,17.25,7756800,0.05
+1977-10-13,17.62,17.62,17.25,17.37,2713600,0.05
+1977-10-12,17.87,17.87,17.62,17.75,3609600,0.05
+1977-10-11,17.75,18.50,17.75,18.00,17689600,0.05
+1977-10-10,17.50,17.87,17.50,17.75,1561600,0.05
+1977-10-07,17.50,17.50,17.25,17.50,2508800,0.05
+1977-10-06,17.00,17.62,16.87,17.50,3046400,0.05
+1977-10-05,17.00,17.12,17.00,17.00,3200000,0.05
+1977-10-04,17.12,17.12,17.00,17.00,5401600,0.05
+1977-10-03,17.00,17.25,17.00,17.25,8832000,0.05
+1977-09-30,15.63,15.63,15.50,15.63,409600,0.04
+1977-09-29,15.63,15.63,15.38,15.63,998400,0.04
+1977-09-28,15.63,15.63,15.50,15.63,486400,0.04
+1977-09-27,15.75,15.75,15.63,15.63,409600,0.04
+1977-09-26,15.88,15.88,15.75,15.75,844800,0.04
+1977-09-23,15.88,16.00,15.88,15.88,716800,0.04
+1977-09-22,15.88,15.88,15.88,15.88,691200,0.04
+1977-09-21,15.88,16.00,15.88,16.00,563200,0.05
+1977-09-20,15.88,16.00,15.88,15.88,640000,0.04
+1977-09-19,16.00,16.00,15.88,15.88,768000,0.04
+1977-09-16,16.00,16.00,15.75,16.00,1228800,0.05
+1977-09-15,15.75,16.00,15.75,16.00,640000,0.05
+1977-09-14,16.00,16.00,15.75,15.75,691200,0.04
+1977-09-13,16.25,16.37,16.00,16.00,716800,0.05
+1977-09-12,16.00,16.25,16.00,16.25,1152000,0.05
+1977-09-09,16.12,16.12,16.00,16.00,1075200,0.05
+1977-09-08,16.25,16.25,16.12,16.25,512000,0.05
+1977-09-07,16.37,16.50,16.37,16.50,204800,0.05
+1977-09-06,16.50,16.50,16.37,16.37,1075200,0.05
+1977-09-02,16.50,16.62,16.50,16.62,691200,0.05
+1977-09-01,16.50,16.50,16.50,16.50,76800,0.05
+1977-08-31,16.62,16.62,16.50,16.62,1126400,0.05
+1977-08-30,16.50,16.62,16.50,16.62,409600,0.05
+1977-08-29,16.62,16.62,16.50,16.50,844800,0.05
+1977-08-26,16.50,16.62,16.50,16.62,768000,0.05
+1977-08-25,16.62,16.62,16.50,16.50,563200,0.05
+1977-08-24,16.62,16.62,16.62,16.62,307200,0.05
+1977-08-23,16.50,16.75,16.50,16.62,588800,0.05
+1977-08-22,16.50,16.62,16.50,16.50,640000,0.05
+1977-08-19,16.50,16.50,16.50,16.50,640000,0.05
+1977-08-18,16.50,16.50,16.50,16.50,435200,0.05
+1977-08-17,16.50,16.50,16.50,16.50,793600,0.05
+1977-08-16,16.50,16.75,16.50,16.62,793600,0.05
+1977-08-15,16.62,16.62,16.50,16.50,998400,0.05
+1977-08-12,16.87,17.00,16.75,17.00,716800,0.05
+1977-08-11,17.00,17.00,16.75,16.87,793600,0.05
+1977-08-10,17.00,17.00,16.87,17.00,307200,0.05
+1977-08-09,16.87,17.12,16.75,17.12,1049600,0.05
+1977-08-08,16.87,16.87,16.75,16.87,640000,0.05
+1977-08-05,16.87,17.00,16.87,17.00,153600,0.05
+1977-08-04,16.50,16.87,16.50,16.87,435200,0.05
+1977-08-03,16.37,16.37,16.25,16.37,512000,0.05
+1977-08-02,16.50,16.50,16.37,16.37,307200,0.05
+1977-08-01,16.25,16.50,16.25,16.50,1152000,0.05
+1977-07-29,16.12,16.25,16.12,16.25,768000,0.05
+1977-07-28,16.50,16.50,16.12,16.12,921600,0.05
+1977-07-27,17.25,17.37,16.50,16.50,3200000,0.05
+1977-07-26,17.25,17.37,17.25,17.25,768000,0.05
+1977-07-25,17.50,17.62,17.25,17.25,1152000,0.05
+1977-07-22,17.62,17.62,17.50,17.50,1433600,0.05
+1977-07-21,17.50,17.62,17.50,17.62,768000,0.05
+1977-07-20,17.25,17.50,17.25,17.50,3200000,0.05
+1977-07-19,16.87,17.25,16.87,17.25,2790400,0.05
+1977-07-18,16.87,16.87,16.75,16.87,1792000,0.05
+1977-07-15,16.75,16.87,16.62,16.87,2611200,0.05
+1977-07-13,17.00,17.00,16.75,16.75,3763200,0.05
+1977-07-12,17.12,17.12,17.00,17.12,844800,0.05
+1977-07-11,17.12,17.37,17.12,17.25,768000,0.05
+1977-07-08,17.12,17.12,17.00,17.12,1766400,0.05
+1977-07-07,17.00,17.12,17.00,17.12,512000,0.05
+1977-07-06,17.12,17.25,17.00,17.00,1049600,0.05
+1977-07-05,16.62,17.25,16.62,17.12,2073600,0.05
+1977-07-01,16.50,16.62,16.50,16.62,1331200,0.05
+1977-06-30,14.38,14.50,14.25,14.50,1971200,0.04
+1977-06-29,14.25,14.50,14.25,14.38,5273600,0.04
+1977-06-28,14.50,14.50,14.25,14.25,2867200,0.04
+1977-06-27,14.50,14.50,14.38,14.50,2201600,0.04
+1977-06-24,14.25,14.50,14.25,14.50,1484800,0.04
+1977-06-23,14.25,14.38,14.25,14.25,1049600,0.04
+1977-06-22,14.50,14.50,14.25,14.25,3507200,0.04
+1977-06-21,14.50,14.50,14.50,14.50,3404800,0.04
+1977-06-20,14.63,14.75,14.50,14.50,1049600,0.04
+1977-06-17,14.63,14.63,14.50,14.63,1638400,0.04
+1977-06-16,14.75,14.75,14.63,14.63,3072000,0.04
+1977-06-15,14.88,14.88,14.75,14.75,1433600,0.04
+1977-06-14,14.50,14.88,14.50,14.88,2406400,0.04
+1977-06-13,14.25,14.38,14.25,14.38,1638400,0.04
+1977-06-10,14.25,14.38,14.00,14.13,1408000,0.04
+1977-06-09,14.13,14.25,14.13,14.25,768000,0.04
+1977-06-08,14.13,14.25,14.13,14.13,2764800,0.04
+1977-06-07,13.88,14.00,13.88,14.00,2124800,0.04
+1977-06-06,13.88,14.00,13.75,13.88,3788800,0.04
+1977-06-03,13.75,13.88,13.75,13.88,3763200,0.04
+1977-06-02,13.25,13.75,13.13,13.75,5324800,0.04
+1977-06-01,13.25,13.25,13.25,13.25,691200,0.04
+1977-05-31,13.38,13.38,13.13,13.25,1715200,0.04
+1977-05-27,13.50,13.50,13.38,13.50,1075200,0.04
+1977-05-26,13.50,13.50,13.50,13.50,1126400,0.04
+1977-05-25,13.75,13.75,13.50,13.50,204800,0.04
+1977-05-24,13.25,13.75,13.13,13.75,1228800,0.04
+1977-05-23,13.50,13.63,13.13,13.25,3251200,0.04
+1977-05-20,13.50,13.50,13.25,13.50,2124800,0.04
+1977-05-19,13.25,13.63,13.25,13.63,3430400,0.04
+1977-05-18,13.00,13.13,13.00,13.13,2355200,0.04
+1977-05-17,12.88,12.88,12.75,12.75,2201600,0.04
+1977-05-16,12.88,12.88,12.50,12.88,3200000,0.04
+1977-05-13,12.88,13.00,12.88,12.88,409600,0.04
+1977-05-12,12.75,12.88,12.63,12.88,3788800,0.04
+1977-05-11,12.75,12.75,12.63,12.75,640000,0.04
+1977-05-10,12.75,12.88,12.75,12.88,486400,0.04
+1977-05-09,12.88,12.88,12.63,12.75,1049600,0.04
+1977-05-06,12.88,12.88,12.75,12.88,2995200,0.04
+1977-05-05,12.00,12.88,11.63,12.88,8678400,0.04
+1977-05-04,12.00,12.00,11.88,12.00,2969600,0.03
+1977-05-03,12.00,12.13,12.00,12.00,3251200,0.03
+1977-05-02,12.00,12.13,12.00,12.00,2764800,0.03
+1977-04-29,12.25,12.25,12.00,12.00,10316800,0.03
+1977-04-28,12.63,12.75,12.50,12.50,3507200,0.04
+1977-04-27,12.63,12.75,12.63,12.63,2329600,0.04
+1977-04-26,12.63,12.63,12.63,12.63,204800,0.04
+1977-04-25,12.75,13.00,12.63,12.63,2201600,0.04
+1977-04-22,13.13,13.13,12.75,12.75,1868800,0.04
+1977-04-21,13.25,13.38,13.13,13.13,1408000,0.04
+1977-04-20,12.88,13.25,12.88,13.25,1203200,0.04
+1977-04-19,13.25,13.25,12.88,12.88,3481600,0.04
+1977-04-18,13.63,13.63,13.25,13.25,2048000,0.04
+1977-04-15,13.63,13.88,13.63,13.63,2073600,0.04
+1977-04-14,13.38,13.63,13.38,13.63,2432000,0.04
+1977-04-13,13.38,13.38,13.38,13.38,153600,0.04
+1977-04-12,13.13,13.38,13.00,13.25,3123200,0.04
+1977-04-11,13.00,13.13,13.00,13.13,793600,0.04
+1977-04-07,13.00,13.13,12.88,13.00,1433600,0.04
+1977-04-06,13.13,13.25,13.00,13.00,1868800,0.04
+1977-04-05,13.13,13.38,13.13,13.13,2688000,0.04
+1977-04-04,13.50,13.50,13.13,13.13,1049600,0.04
+1977-04-01,13.75,13.75,13.50,13.50,2713600,0.04
+1977-03-31,13.75,14.00,13.63,13.88,3072000,0.04
+1977-03-30,13.63,13.88,13.63,13.75,512000,0.04
+1977-03-29,13.88,13.88,13.50,13.50,3328000,0.04
+1977-03-28,13.75,13.88,13.75,13.88,358400,0.04
+1977-03-25,14.13,14.13,13.63,13.75,1203200,0.04
+1977-03-24,14.38,14.38,14.13,14.13,998400,0.04
+1977-03-23,14.38,14.50,14.25,14.38,588800,0.04
+1977-03-22,14.38,14.50,14.25,14.38,2560000,0.04
+1977-03-21,14.50,14.50,14.38,14.38,1484800,0.04
+1977-03-18,14.38,14.63,14.13,14.50,8473600,0.04
+1977-03-17,14.25,14.50,14.00,14.38,2841600,0.04
+1977-03-16,13.88,14.25,13.88,14.25,2227200,0.04
+1977-03-15,13.75,13.88,13.63,13.88,1484800,0.04
+1977-03-14,13.63,13.75,13.63,13.75,409600,0.04
+1977-03-11,13.50,13.63,13.50,13.50,1356800,0.04
+1977-03-10,13.50,13.63,13.50,13.50,870400,0.04
+1977-03-09,13.63,13.75,13.50,13.50,1484800,0.04
+1977-03-08,13.63,13.88,13.63,13.63,7961600,0.04
+1977-03-07,13.63,13.88,13.50,13.63,3635200,0.04
+1977-03-04,13.63,13.75,13.63,13.63,1049600,0.04
+1977-03-03,13.63,13.63,13.50,13.63,1433600,0.04
+1977-03-02,13.75,13.75,13.63,13.63,435200,0.04
+1977-03-01,13.63,13.75,13.50,13.75,716800,0.04
+1977-02-28,13.50,13.63,13.50,13.63,1152000,0.04
+1977-02-25,13.50,13.50,13.50,13.50,2355200,0.04
+1977-02-24,13.50,13.50,13.38,13.38,512000,0.04
+1977-02-23,13.75,13.75,13.50,13.50,3558400,0.04
+1977-02-22,13.63,13.75,13.63,13.75,716800,0.04
+1977-02-18,13.63,13.63,13.38,13.63,1843200,0.04
+1977-02-17,13.75,13.75,13.63,13.63,409600,0.04
+1977-02-16,13.38,13.75,13.38,13.75,2073600,0.04
+1977-02-15,13.63,13.63,13.38,13.38,3686400,0.04
+1977-02-14,13.25,13.75,13.25,13.75,1408000,0.04
+1977-02-11,13.38,13.38,13.13,13.25,1433600,0.04
+1977-02-10,13.13,13.38,13.13,13.38,793600,0.04
+1977-02-09,13.13,13.25,13.13,13.13,793600,0.04
+1977-02-08,13.50,13.50,13.13,13.13,3148800,0.04
+1977-02-07,13.63,13.63,13.50,13.50,1126400,0.04
+1977-02-04,13.50,13.63,13.38,13.63,1280000,0.04
+1977-02-03,13.75,13.75,13.50,13.50,2483200,0.04
+1977-02-02,14.00,14.00,13.75,13.75,2688000,0.04
+1977-02-01,13.88,14.13,13.88,14.00,3328000,0.04
+1977-01-31,13.88,13.88,13.75,13.88,7372800,0.04
+1977-01-28,14.00,14.00,13.88,14.00,870400,0.04
+1977-01-27,14.25,14.25,13.88,14.00,4275200,0.04
+1977-01-26,14.13,14.25,14.13,14.25,358400,0.04
+1977-01-25,14.13,14.13,14.00,14.13,1280000,0.04
+1977-01-24,14.00,14.13,14.00,14.13,3763200,0.04
+1977-01-21,14.00,14.00,13.88,13.88,3123200,0.04
+1977-01-20,14.13,14.25,14.00,14.13,3430400,0.04
+1977-01-19,14.00,14.13,14.00,14.13,3481600,0.04
+1977-01-18,14.00,14.00,13.88,13.88,1228800,0.04
+1977-01-17,14.25,14.25,13.88,14.00,2201600,0.04
+1977-01-14,14.38,14.50,14.38,14.38,358400,0.04
+1977-01-13,14.38,14.38,14.13,14.25,2764800,0.04
+1977-01-12,14.63,14.63,14.38,14.38,1638400,0.04
+1977-01-11,14.75,14.75,14.63,14.63,512000,0.04
+1977-01-10,14.50,14.88,14.50,14.88,1049600,0.04
+1977-01-07,14.75,14.88,14.50,14.50,3072000,0.04
+1977-01-06,14.25,14.88,14.25,14.75,2841600,0.04
+1977-01-05,14.75,14.75,14.00,14.25,6041600,0.04
+1977-01-04,15.00,15.00,14.75,14.75,2841600,0.04
+1977-01-03,15.38,15.38,15.13,15.13,716800,0.04
+1976-12-31,15.50,15.50,15.38,15.50,2764800,0.04
+1976-12-30,15.50,15.50,15.38,15.50,2611200,0.04
+1976-12-29,15.38,15.50,15.38,15.50,4070400,0.04
+1976-12-28,15.13,15.38,15.13,15.38,2048000,0.04
+1976-12-27,15.25,15.38,15.00,15.00,3072000,0.04
+1976-12-23,15.00,15.25,14.88,15.25,588800,0.04
+1976-12-22,14.88,15.38,14.88,15.00,3251200,0.04
+1976-12-21,15.00,15.00,14.88,14.88,768000,0.04
+1976-12-20,15.38,15.38,15.13,15.38,1689600,0.04
+1976-12-17,15.00,15.38,15.00,15.38,2432000,0.04
+1976-12-16,14.50,14.88,14.38,14.75,1075200,0.04
+1976-12-15,14.88,14.88,14.50,14.50,6348800,0.04
+1976-12-14,15.38,15.50,15.00,15.00,3635200,0.04
+1976-12-13,15.75,15.75,15.38,15.38,6476800,0.04
+1976-12-10,15.75,15.88,15.75,15.75,2636800,0.04
+1976-12-09,15.38,15.50,15.13,15.50,3891200,0.04
+1976-12-08,15.25,15.38,15.25,15.38,1228800,0.04
+1976-12-07,15.00,15.38,14.88,15.25,2150400,0.04
+1976-12-06,15.00,15.00,15.00,15.00,2688000,0.04
+1976-12-03,15.25,15.25,15.00,15.00,1075200,0.04
+1976-12-02,15.13,15.38,15.13,15.38,1203200,0.04
+1976-12-01,15.38,15.38,15.13,15.13,2969600,0.04
+1976-11-30,15.25,15.38,15.13,15.38,691200,0.04
+1976-11-29,15.25,15.25,15.13,15.25,640000,0.04
+1976-11-26,15.63,15.63,15.13,15.25,3046400,0.04
+1976-11-24,15.75,15.75,15.38,15.63,3635200,0.04
+1976-11-23,15.75,15.75,15.63,15.75,1126400,0.04
+1976-11-22,16.25,16.37,15.75,15.88,10393600,0.04
+1976-11-19,16.25,16.75,16.25,16.25,9241600,0.05
+1976-11-18,15.63,16.25,15.63,16.25,2713600,0.05
+1976-11-17,15.63,15.63,15.50,15.63,1996800,0.04
+1976-11-16,15.50,15.75,15.50,15.63,947200,0.04
+1976-11-15,15.13,15.25,14.88,15.25,2355200,0.04
+1976-11-12,15.50,15.50,15.00,15.13,5120000,0.04
+1976-11-11,15.25,15.63,15.25,15.63,2790400,0.04
+1976-11-10,15.38,15.38,15.00,15.13,3712000,0.04
+1976-11-09,15.00,15.38,14.88,15.38,4121600,0.04
+1976-11-08,14.88,15.00,14.75,15.00,3763200,0.04
+1976-11-05,14.88,15.00,14.88,14.88,2355200,0.04
+1976-11-04,13.88,14.75,13.88,14.63,17996800,0.04
+1976-11-03,14.00,14.00,13.88,13.88,2483200,0.04
+1976-11-01,14.25,14.38,14.25,14.25,793600,0.04
+1976-10-29,14.13,14.25,13.88,14.25,2841600,0.04
+1976-10-28,14.25,14.25,14.00,14.13,2713600,0.04
+1976-10-27,14.50,14.75,14.25,14.25,3123200,0.04
+1976-10-26,14.38,14.50,14.38,14.50,204800,0.04
+1976-10-25,14.50,14.75,14.38,14.38,1868800,0.04
+1976-10-22,14.50,14.50,14.50,14.50,2713600,0.04
+1976-10-21,14.75,15.00,14.75,14.75,3840000,0.04
+1976-10-20,14.75,14.75,14.50,14.50,2406400,0.04
+1976-10-19,14.88,15.00,14.75,14.75,563200,0.04
+1976-10-18,14.50,14.88,14.50,14.88,2841600,0.04
+1976-10-15,14.50,14.50,14.50,14.50,3481600,0.04
+1976-10-14,15.00,15.00,14.63,14.63,2688000,0.04
+1976-10-13,14.75,15.00,14.75,15.00,947200,0.04
+1976-10-12,14.50,14.75,14.50,14.75,4070400,0.04
+1976-10-11,14.63,14.75,14.50,14.50,307200,0.04
+1976-10-08,14.63,14.75,14.38,14.63,2867200,0.04
+1976-10-07,14.63,14.63,14.25,14.63,8806400,0.04
+1976-10-06,14.88,14.88,14.75,14.75,7910400,0.04
+1976-10-05,15.00,15.00,15.00,15.00,3609600,0.04
+1976-10-04,15.25,15.25,15.00,15.13,1638400,0.04
+1976-10-01,15.50,15.50,15.25,15.25,6272000,0.04
+1976-09-30,15.50,15.63,15.38,15.50,307200,0.04
+1976-09-29,15.38,15.50,15.38,15.50,588800,0.04
+1976-09-28,15.88,15.88,15.25,15.25,1638400,0.04
+1976-09-27,15.50,16.00,15.50,16.00,6246400,0.04
+1976-09-24,15.63,15.75,15.50,15.50,947200,0.04
+1976-09-23,15.63,15.75,15.63,15.63,2995200,0.04
+1976-09-22,15.50,15.75,15.50,15.63,3558400,0.04
+1976-09-21,15.00,15.50,15.00,15.50,5452800,0.04
+1976-09-20,14.75,15.00,14.63,14.75,2841600,0.04
+1976-09-17,14.75,14.75,14.63,14.75,3916800,0.04
+1976-09-16,14.50,14.75,14.50,14.75,2406400,0.04
+1976-09-15,14.50,14.63,14.50,14.50,1203200,0.04
+1976-09-14,14.50,14.50,14.25,14.38,3430400,0.04
+1976-09-13,14.75,15.00,14.38,14.63,3840000,0.04
+1976-09-10,14.50,14.75,14.50,14.75,8960000,0.04
+1976-09-09,14.50,14.63,14.50,14.50,409600,0.04
+1976-09-08,14.75,14.88,14.38,14.50,1689600,0.04
+1976-09-07,14.88,15.13,14.75,14.75,1408000,0.04
+1976-09-03,15.00,15.00,14.88,14.88,3916800,0.04
+1976-09-02,15.00,15.00,15.00,15.00,2636800,0.04
+1976-09-01,14.75,14.88,14.63,14.88,11392000,0.04
+1976-08-31,14.75,14.88,14.63,14.75,1433600,0.04
+1976-08-30,14.50,14.75,14.50,14.75,2406400,0.04
+1976-08-27,14.50,14.50,14.38,14.38,1228800,0.04
+1976-08-26,14.75,15.00,14.63,14.63,5120000,0.04
+1976-08-25,13.75,14.75,13.75,14.75,3993600,0.04
+1976-08-24,14.00,14.00,13.50,13.75,18995200,0.04
+1976-08-23,13.75,14.00,13.63,14.00,1280000,0.04
+1976-08-20,13.63,13.75,13.50,13.75,563200,0.04
+1976-08-19,13.38,13.88,13.38,13.63,4889600,0.04
+1976-08-18,13.50,13.75,13.38,13.38,3686400,0.04
+1976-08-17,13.38,13.50,13.38,13.50,2278400,0.04
+1976-08-16,13.38,13.50,13.25,13.25,7091200,0.04
+1976-08-13,13.50,13.75,13.38,13.38,1049600,0.04
+1976-08-12,13.50,13.63,13.50,13.50,1228800,0.04
+1976-08-11,13.38,13.50,13.38,13.38,2611200,0.04
+1976-08-10,13.50,13.50,13.38,13.38,2560000,0.04
+1976-08-09,13.25,13.50,13.25,13.50,1996800,0.04
+1976-08-06,13.38,13.38,13.25,13.25,588800,0.04
+1976-08-05,13.38,13.38,13.13,13.38,1075200,0.04
+1976-08-04,13.00,13.38,13.00,13.38,8960000,0.04
+1976-08-03,12.75,12.88,12.75,12.88,9676800,0.04
+1976-08-02,12.13,12.50,12.13,12.50,9753600,0.04
+1976-07-30,11.88,12.13,11.75,12.00,8678400,0.03
+1976-07-29,12.00,12.00,11.75,11.88,3916800,0.03
+1976-07-28,12.13,12.13,11.88,12.00,3558400,0.03
+1976-07-27,11.88,12.13,11.88,12.13,9523200,0.03
+1976-07-26,12.25,12.50,11.50,11.88,8755200,0.03
+1976-07-23,12.63,12.75,12.25,12.25,2636800,0.03
+1976-07-22,12.88,13.00,12.50,12.63,7475200,0.04
+1976-07-21,12.88,12.88,12.88,12.88,435200,0.04
+1976-07-20,13.00,13.00,12.75,12.75,409600,0.04
+1976-07-19,13.13,13.25,13.00,13.13,512000,0.04
+1976-07-16,13.25,13.38,13.13,13.13,5324800,0.04
+1976-07-15,13.25,13.50,13.25,13.25,1587200,0.04
+1976-07-14,13.50,13.63,13.25,13.25,2764800,0.04
+1976-07-13,14.00,14.00,13.50,13.50,691200,0.04
+1976-07-12,14.00,14.13,14.00,14.13,2969600,0.04
+1976-07-09,13.88,13.88,13.88,13.88,716800,0.04
+1976-07-08,13.63,13.75,13.63,13.75,640000,0.04
+1976-07-07,14.00,14.00,13.50,13.50,7449600,0.04
+1976-07-06,14.00,14.25,14.00,14.00,3430400,0.04
+1976-07-02,14.00,14.00,13.75,14.00,2355200,0.04
+1976-07-01,13.88,14.50,13.88,14.00,2508800,0.04
+1976-06-30,13.13,13.88,13.13,13.75,21068800,0.04
+1976-06-29,12.25,13.00,12.25,13.00,8396800,0.04
+1976-06-28,12.88,12.88,11.75,12.25,10112000,0.03
+1976-06-25,13.38,13.38,13.25,13.25,2918400,0.04
+1976-06-24,13.25,13.38,12.88,13.38,5555200,0.04
+1976-06-23,13.75,13.75,13.25,13.25,6195200,0.04
+1976-06-22,13.88,13.88,13.63,13.88,2124800,0.04
+1976-06-21,14.00,14.00,14.00,14.00,281600,0.04
+1976-06-18,14.25,14.25,14.00,14.00,2150400,0.04
+1976-06-17,14.50,14.88,14.50,14.50,2636800,0.04
+1976-06-16,14.25,14.50,14.25,14.50,1408000,0.04
+1976-06-15,14.63,14.75,14.13,14.13,2201600,0.04
+1976-06-14,14.00,14.63,14.00,14.63,5196800,0.04
+1976-06-11,13.25,13.63,13.00,13.63,4121600,0.04
+1976-06-10,13.25,13.25,13.13,13.25,1331200,0.04
+1976-06-09,13.13,13.38,13.13,13.25,870400,0.04
+1976-06-08,13.13,13.13,12.75,13.13,2201600,0.04
+1976-06-07,13.38,13.50,13.13,13.13,947200,0.04
+1976-06-04,13.63,13.63,13.13,13.38,3148800,0.04
+1976-06-03,14.00,14.13,13.75,13.75,409600,0.04
+1976-06-02,13.13,14.00,12.88,14.00,4556800,0.04
+1976-06-01,13.50,13.50,12.63,13.13,4070400,0.04
+1976-05-28,14.13,14.13,13.63,13.75,3686400,0.04
+1976-05-27,14.25,14.25,14.13,14.13,435200,0.04
+1976-05-26,14.25,14.25,14.25,14.25,1433600,0.04
+1976-05-25,14.38,14.38,14.25,14.25,3276800,0.04
+1976-05-24,14.75,14.88,14.63,14.63,1920000,0.04
+1976-05-21,14.75,14.75,14.75,14.75,486400,0.04
+1976-05-20,14.88,15.00,14.88,15.00,7756800,0.04
+1976-05-19,14.75,14.75,14.75,14.75,486400,0.04
+1976-05-18,14.88,15.13,14.88,14.88,1280000,0.04
+1976-05-17,15.00,15.00,14.88,14.88,2227200,0.04
+1976-05-14,15.00,15.00,14.88,15.00,1331200,0.04
+1976-05-13,15.13,15.13,14.88,15.13,2688000,0.04
+1976-05-12,15.00,15.13,15.00,15.13,1484800,0.04
+1976-05-11,14.88,15.00,14.88,15.00,1510400,0.04
+1976-05-10,14.50,14.75,14.38,14.75,2124800,0.04
+1976-05-07,14.63,14.75,14.50,14.50,281600,0.04
+1976-05-06,14.63,14.63,14.38,14.63,435200,0.04
+1976-05-05,14.38,14.63,14.38,14.63,716800,0.04
+1976-05-04,14.38,14.50,14.25,14.25,1331200,0.04
+1976-05-03,14.38,14.63,14.38,14.38,1484800,0.04
+1976-04-30,14.50,14.75,14.38,14.38,1280000,0.04
+1976-04-29,14.75,14.75,14.50,14.50,1510400,0.04
+1976-04-28,14.38,14.88,14.25,14.88,1561600,0.04
+1976-04-27,14.25,15.00,14.25,14.38,1843200,0.04
+1976-04-26,14.13,14.25,13.63,14.25,2560000,0.04
+1976-04-23,14.50,14.50,14.13,14.13,3763200,0.04
+1976-04-22,15.50,15.50,14.63,14.63,5350400,0.04
+1976-04-21,15.50,15.63,15.25,15.63,2432000,0.04
+1976-04-20,15.25,15.50,15.13,15.50,947200,0.04
+1976-04-19,15.25,15.25,15.13,15.25,204800,0.04
+1976-04-15,15.88,15.88,15.50,15.50,3046400,0.04
+1976-04-14,16.00,16.00,15.88,15.88,2406400,0.04
+1976-04-13,16.12,16.12,16.00,16.12,512000,0.05
+1976-04-12,16.12,16.12,16.00,16.12,2508800,0.05
+1976-04-09,16.50,16.87,16.50,16.50,5478400,0.05
+1976-04-08,16.75,16.75,16.50,16.50,2201600,0.05
+1976-04-07,16.62,17.37,16.25,17.00,5068800,0.05
+1976-04-06,16.50,16.75,16.37,16.62,3200000,0.05
+1976-04-05,16.25,16.50,16.25,16.50,1203200,0.05
+1976-04-02,16.37,16.50,16.25,16.25,3481600,0.05
+1976-04-01,16.37,16.37,16.25,16.37,2201600,0.05
+1976-03-31,16.00,16.37,16.00,16.37,2995200,0.05
+1976-03-30,16.12,16.25,15.88,15.88,6092800,0.04
+1976-03-29,16.25,16.50,16.12,16.12,3123200,0.05
+1976-03-26,16.12,16.25,16.00,16.25,588800,0.05
+1976-03-25,16.25,16.62,16.12,16.12,1228800,0.05
+1976-03-24,16.12,16.62,16.12,16.25,5401600,0.05
+1976-03-23,15.75,15.88,15.63,15.88,1689600,0.04
+1976-03-22,15.13,15.75,15.00,15.75,3328000,0.04
+1976-03-19,15.25,15.25,15.00,15.13,4275200,0.04
+1976-03-18,15.25,15.25,15.13,15.25,947200,0.04
+1976-03-17,15.38,15.50,15.38,15.38,1587200,0.04
+1976-03-16,15.50,15.50,15.25,15.25,2227200,0.04
+1976-03-15,15.88,15.88,15.63,15.63,1689600,0.04
+1976-03-12,15.75,16.25,15.75,16.00,3635200,0.04
+1976-03-11,16.00,16.25,15.50,15.75,6630400,0.04
+1976-03-10,15.63,16.00,15.63,16.00,3712000,0.04
+1976-03-09,15.38,15.88,15.38,15.50,5555200,0.04
+1976-03-08,15.50,15.50,15.25,15.38,1356800,0.04
+1976-03-05,15.38,15.75,15.38,15.50,6400000,0.04
+1976-03-04,15.75,15.75,15.25,15.38,3507200,0.04
+1976-03-03,15.75,16.25,15.75,16.00,7833600,0.04
+1976-03-02,15.38,15.88,15.38,15.63,3430400,0.04
+1976-03-01,15.13,15.38,14.88,15.25,2329600,0.04
+1976-02-27,15.38,15.38,15.00,15.13,2713600,0.04
+1976-02-26,15.75,16.37,15.75,15.75,8038400,0.04
+1976-02-25,14.75,15.75,14.75,15.75,8960000,0.04
+1976-02-24,14.38,14.75,14.25,14.75,8524800,0.04
+1976-02-23,14.38,14.63,14.25,14.38,2611200,0.04
+1976-02-20,14.00,14.50,14.00,14.38,12672000,0.04
+1976-02-19,13.13,13.75,13.13,13.75,20812800,0.04
+1976-02-18,13.25,13.25,13.00,13.13,5068800,0.04
+1976-02-17,13.50,13.63,13.25,13.25,1280000,0.04
+1976-02-13,13.63,13.63,13.38,13.50,640000,0.04
+1976-02-12,13.63,13.63,13.50,13.63,3635200,0.04
+1976-02-11,13.38,14.00,13.38,13.75,5990400,0.04
+1976-02-10,13.00,13.25,13.00,13.13,12876800,0.04
+1976-02-09,13.25,13.25,13.00,13.00,6528000,0.04
+1976-02-06,13.63,13.63,13.25,13.38,41728000,0.04
+1976-02-05,13.75,13.88,13.63,13.63,3840000,0.04
+1976-02-04,13.88,13.88,13.63,13.75,1561600,0.04
+1976-02-03,13.75,14.00,13.63,13.88,4608000,0.04
+1976-02-02,13.63,13.88,13.63,13.75,2969600,0.04
+1976-01-30,13.50,13.63,13.50,13.63,1587200,0.04
+1976-01-29,13.88,14.00,13.38,13.38,2329600,0.04
+1976-01-28,14.25,14.38,13.75,13.88,2713600,0.04
+1976-01-27,14.50,14.50,14.25,14.25,1075200,0.04
+1976-01-26,14.50,14.63,14.25,14.50,2713600,0.04
+1976-01-23,14.25,14.50,14.13,14.50,1868800,0.04
+1976-01-22,14.38,14.50,14.00,14.25,1203200,0.04
+1976-01-21,14.50,14.63,14.25,14.38,3046400,0.04
+1976-01-20,14.38,14.50,14.25,14.50,6963200,0.04
+1976-01-19,14.38,14.50,14.38,14.38,409600,0.04
+1976-01-16,14.25,14.50,14.25,14.38,3891200,0.04
+1976-01-15,13.88,14.13,13.88,14.00,3916800,0.04
+1976-01-14,13.88,13.88,13.63,13.63,2560000,0.04
+1976-01-13,13.88,14.38,13.88,13.88,6809600,0.04
+1976-01-12,14.00,14.25,13.75,13.75,2713600,0.04
+1976-01-09,13.88,14.00,13.88,14.00,3123200,0.04
+1976-01-08,13.75,14.00,13.75,13.88,2406400,0.04
+1976-01-07,13.88,14.25,13.63,13.75,5248000,0.04
+1976-01-06,13.00,13.88,13.00,13.88,8883200,0.04
+1976-01-05,13.00,13.00,12.63,12.88,1075200,0.04
+1976-01-02,13.13,13.13,13.00,13.00,1126400,0.04
+1975-12-31,13.25,13.25,13.13,13.13,307200,0.04
+1975-12-30,13.25,13.25,13.13,13.25,768000,0.04
+1975-12-29,13.13,13.25,13.13,13.25,1331200,0.04
+1975-12-26,13.00,13.13,13.00,13.13,844800,0.04
+1975-12-24,12.75,13.13,12.75,13.00,3916800,0.04
+1975-12-23,13.25,13.38,12.63,12.63,1689600,0.04
+1975-12-22,13.50,13.50,13.25,13.25,1587200,0.04
+1975-12-19,14.00,14.00,13.75,13.75,716800,0.04
+1975-12-18,14.00,14.13,13.88,14.00,768000,0.04
+1975-12-17,13.88,14.00,13.88,14.00,512000,0.04
+1975-12-16,14.00,14.00,13.63,13.75,716800,0.04
+1975-12-15,13.75,14.13,13.75,14.13,358400,0.04
+1975-12-12,14.00,14.00,13.75,13.75,921600,0.04
+1975-12-11,14.50,14.50,14.00,14.00,1075200,0.04
+1975-12-10,13.75,14.50,13.75,14.50,1228800,0.04
+1975-12-09,13.75,13.75,13.75,13.75,1126400,0.04
+1975-12-08,13.75,13.88,13.75,13.88,1510400,0.04
+1975-12-05,13.75,13.88,13.38,13.75,691200,0.04
+1975-12-04,14.00,14.00,13.63,13.75,947200,0.04
+1975-12-03,14.75,14.75,14.25,14.25,768000,0.04
+1975-12-02,15.13,15.13,15.00,15.00,230400,0.04
+1975-12-01,15.13,15.25,15.13,15.25,1766400,0.04
+1975-11-28,15.00,15.00,15.00,15.00,51200,0.04
+1975-11-26,15.25,15.50,15.00,15.00,3558400,0.04
+1975-11-25,15.25,15.50,15.25,15.25,1356800,0.04
+1975-11-24,15.38,15.38,15.25,15.25,230400,0.04
+1975-11-21,15.38,15.50,15.38,15.50,1049600,0.04
+1975-11-20,15.00,15.50,15.00,15.38,3481600,0.04
+1975-11-19,15.38,15.38,15.00,15.00,640000,0.04
+1975-11-18,15.75,15.75,15.50,15.50,2483200,0.04
+1975-11-17,15.50,15.75,15.38,15.75,18278400,0.04
+1975-11-14,15.50,15.50,15.25,15.50,1484800,0.04
+1975-11-13,15.25,15.50,15.25,15.50,3891200,0.04
+1975-11-12,15.00,15.25,15.00,15.25,27878400,0.04
+1975-11-11,15.00,15.13,15.00,15.00,1280000,0.04
+1975-11-10,14.88,15.13,14.88,15.00,4633600,0.04
+1975-11-07,14.75,14.88,14.75,14.88,2329600,0.04
+1975-11-06,14.88,15.00,14.50,14.50,3635200,0.04
+1975-11-05,14.88,15.00,14.75,14.88,3968000,0.04
+1975-11-04,14.75,14.88,14.75,14.88,844800,0.04
+1975-11-03,14.13,14.63,14.13,14.63,1510400,0.04
+1975-10-31,14.13,14.38,14.13,14.13,588800,0.04
+1975-10-30,14.25,14.63,14.13,14.13,1920000,0.04
+1975-10-29,14.88,14.88,14.25,14.25,2124800,0.04
+1975-10-28,14.88,15.00,14.75,15.00,3328000,0.04
+1975-10-27,14.50,14.88,14.50,14.88,2995200,0.04
+1975-10-24,14.00,14.50,14.00,14.25,4326400,0.04
+1975-10-23,14.00,14.00,13.38,13.88,1408000,0.04
+1975-10-22,14.13,14.13,14.00,14.00,3916800,0.04
+1975-10-21,13.75,14.13,13.75,14.13,563200,0.04
+1975-10-20,14.13,14.13,13.38,13.63,1715200,0.04
+1975-10-17,14.50,14.50,14.00,14.38,5120000,0.04
+1975-10-16,15.00,15.13,14.50,14.50,3609600,0.04
+1975-10-15,14.63,15.00,14.50,15.00,3916800,0.04
+1975-10-14,14.38,14.88,14.38,14.63,2560000,0.04
+1975-10-13,14.38,14.50,14.13,14.13,512000,0.04
+1975-10-10,13.38,14.50,13.38,14.38,3968000,0.04
+1975-10-09,13.13,13.50,13.00,13.25,1408000,0.04
+1975-10-08,13.50,13.50,12.88,13.13,998400,0.04
+1975-10-07,13.00,13.75,13.00,13.50,3200000,0.04
+1975-10-06,12.25,12.88,12.25,12.63,3430400,0.04
+1975-10-03,12.00,12.25,12.00,12.13,10291200,0.03
+1975-10-02,11.88,12.13,11.88,12.00,921600,0.03
+1975-10-01,12.00,12.00,11.88,11.88,947200,0.03
+1975-09-30,12.25,12.38,12.25,12.25,921600,0.03
+1975-09-29,12.13,12.38,12.00,12.25,844800,0.03
+1975-09-26,12.25,12.38,12.13,12.13,921600,0.03
+1975-09-25,12.25,12.25,12.25,12.25,307200,0.03
+1975-09-24,12.50,12.50,12.50,12.50,358400,0.03
+1975-09-23,12.38,12.50,12.38,12.50,1228800,0.03
+1975-09-22,12.13,12.63,12.13,12.38,4480000,0.03
+1975-09-19,11.75,12.13,11.75,12.13,5401600,0.03
+1975-09-18,11.75,11.75,11.63,11.63,691200,0.03
+1975-09-17,11.75,12.00,11.63,11.75,768000,0.03
+1975-09-16,11.63,11.75,11.50,11.75,1049600,0.03
+1975-09-15,11.75,11.75,11.50,11.63,947200,0.03
+1975-09-12,11.88,12.25,11.75,12.00,2764800,0.03
+1975-09-11,11.88,11.88,11.88,11.88,153600,0.03
+1975-09-10,12.25,12.25,11.63,11.88,1049600,0.03
+1975-09-09,12.63,12.63,12.50,12.50,3686400,0.03
+1975-09-08,12.88,13.00,12.63,12.75,4531200,0.04
+1975-09-05,12.50,13.00,12.50,12.88,3891200,0.04
+1975-09-04,12.38,12.50,12.25,12.50,2278400,0.03
+1975-09-03,11.88,12.38,11.88,12.38,1049600,0.03
+1975-09-02,11.75,11.75,11.75,11.75,000,0.03
+1975-08-29,11.63,11.75,11.63,11.75,5811200,0.03
+1975-08-28,11.50,11.50,11.38,11.50,1792000,0.03
+1975-08-27,11.50,11.50,11.38,11.50,1587200,0.03
+1975-08-26,11.50,11.50,11.50,11.50,1152000,0.03
+1975-08-25,11.50,11.50,11.38,11.50,998400,0.03
+1975-08-22,23.00,23.00,23.00,23.00,563200,0.03
+1975-08-21,23.37,23.37,23.00,23.00,1024000,0.03
+1975-08-20,24.00,24.00,23.75,23.75,1689600,0.03
+1975-08-19,24.00,24.00,24.00,24.00,102400,0.03
+1975-08-18,23.75,24.25,23.75,24.25,2867200,0.03
+1975-08-15,23.75,23.75,23.75,23.75,153600,0.03
+1975-08-14,23.50,23.50,23.50,23.50,1689600,0.03
+1975-08-13,23.75,23.75,23.75,23.75,000,0.03
+1975-08-12,23.50,24.00,23.37,23.75,1894400,0.03
+1975-08-11,24.00,24.50,23.50,23.50,2867200,0.03
+1975-08-08,24.00,24.87,24.00,24.00,1689600,0.03
+1975-08-07,23.37,24.12,23.37,24.00,6144000,0.03
+1975-08-06,23.12,23.37,23.12,23.37,460800,0.03
+1975-08-05,23.62,23.62,23.00,23.00,563200,0.03
+1975-08-04,23.75,23.75,23.75,23.75,153600,0.03
+1975-08-01,24.50,25.00,23.75,23.75,2662400,0.03
+1975-07-31,24.50,25.00,24.50,24.50,1382400,0.03
+1975-07-30,24.37,24.50,24.37,24.37,1894400,0.03
+1975-07-29,23.87,24.50,23.87,24.00,1740800,0.03
+1975-07-28,24.00,24.50,23.37,23.75,2816000,0.03
+1975-07-25,24.37,24.37,24.00,24.00,716800,0.03
+1975-07-24,24.50,25.00,24.37,24.50,1536000,0.03
+1975-07-23,24.50,24.50,24.37,24.50,870400,0.03
+1975-07-22,24.87,24.87,24.37,24.50,3379200,0.03
+1975-07-21,25.50,25.75,25.00,25.00,3430400,0.03
+1975-07-18,25.37,25.62,25.25,25.50,716800,0.04
+1975-07-17,25.50,25.62,25.37,25.37,1536000,0.04
+1975-07-16,25.37,25.50,25.37,25.50,819200,0.04
+1975-07-15,25.37,25.62,25.37,25.37,563200,0.04
+1975-07-14,25.62,25.75,25.37,25.37,2713600,0.04
+1975-07-11,25.75,26.00,25.62,25.62,819200,0.04
+1975-07-10,25.87,25.87,25.75,25.75,1280000,0.04
+1975-07-09,25.87,26.00,25.75,25.87,2662400,0.04
+1975-07-08,26.12,26.12,25.75,25.87,1587200,0.04
+1975-07-07,26.37,26.37,26.00,26.12,3532800,0.04
+1975-07-03,26.00,26.37,26.00,26.37,614400,0.04
+1975-07-02,25.50,25.75,25.50,25.75,5273600,0.04
+1975-07-01,24.50,25.00,24.50,25.00,6502400,0.03
+1975-06-30,24.25,24.50,24.25,24.37,1280000,0.03
+1975-06-27,24.37,24.37,23.75,24.25,2252800,0.03
+1975-06-26,24.75,24.75,24.50,24.50,2252800,0.03
+1975-06-25,24.87,25.25,24.62,24.75,1024000,0.03
+1975-06-24,24.87,25.00,24.50,24.87,1689600,0.03
+1975-06-23,24.87,24.87,24.62,24.87,870400,0.03
+1975-06-20,24.12,24.87,24.12,24.87,1894400,0.03
+1975-06-19,24.12,24.37,24.12,24.12,1587200,0.03
+1975-06-18,24.12,24.12,23.87,23.87,2406400,0.03
+1975-06-17,24.00,24.87,24.00,24.12,10803200,0.03
+1975-06-16,23.00,23.00,22.75,23.00,870400,0.03
+1975-06-13,22.62,23.00,22.62,23.00,5990400,0.03
+1975-06-12,21.25,22.37,21.25,22.37,3174400,0.03
+1975-06-11,21.75,21.75,21.00,21.00,2099200,0.03
+1975-06-10,22.25,22.37,21.62,21.75,13670400,0.03
+1975-06-09,22.50,22.50,22.25,22.25,1740800,0.03
+1975-06-06,22.75,22.87,22.62,22.75,1689600,0.03
+1975-06-05,23.37,23.37,22.75,22.75,1689600,0.03
+1975-06-04,21.87,24.25,21.87,23.50,12339200,0.03
+1975-06-03,21.00,21.37,20.37,21.37,12185600,0.03
+1975-06-02,21.00,21.00,21.00,21.00,2406400,0.03
+1975-05-30,21.00,21.00,21.00,21.00,819200,0.03
+1975-05-29,20.87,20.87,20.87,20.87,1996800,0.03
+1975-05-28,21.25,21.25,20.75,20.75,1689600,0.03
+1975-05-27,21.12,21.62,21.12,21.25,3840000,0.03
+1975-05-23,20.37,21.12,20.37,21.12,5836800,0.03
+1975-05-22,20.50,21.12,20.37,20.37,5836800,0.03
+1975-05-21,19.50,20.50,19.50,20.50,2406400,0.03
+1975-05-20,19.62,20.00,19.37,19.37,3993600,0.03
+1975-05-19,19.50,19.75,19.50,19.62,2969600,0.03
+1975-05-16,19.62,20.00,19.00,19.37,5529600,0.03
+1975-05-15,19.25,19.75,19.25,19.62,3123200,0.03
+1975-05-14,18.37,19.00,18.37,18.87,2406400,0.03
+1975-05-13,18.62,18.75,18.12,18.12,819200,0.03
+1975-05-12,18.12,18.62,18.12,18.62,2099200,0.03
+1975-05-09,18.00,18.25,18.00,18.00,307200,0.03
+1975-05-08,18.00,18.00,18.00,18.00,460800,0.03
+1975-05-07,17.25,17.87,17.25,17.87,1382400,0.02
+1975-05-06,17.37,18.00,17.25,17.25,1536000,0.02
+1975-05-05,17.12,17.50,17.00,17.37,1177600,0.02
+1975-05-02,17.12,17.37,17.12,17.12,1536000,0.02
+1975-05-01,17.12,17.12,17.12,17.12,000,0.02
+1975-04-30,17.12,17.12,17.00,17.12,256000,0.02
+1975-04-29,17.25,17.25,17.25,17.25,102400,0.02
+1975-04-28,17.37,17.37,17.37,17.37,614400,0.02
+1975-04-25,17.87,17.87,17.62,17.62,870400,0.02
+1975-04-24,18.37,18.37,17.75,17.87,870400,0.02
+1975-04-23,19.75,20.00,18.62,18.62,1382400,0.03
+1975-04-22,19.75,20.00,19.75,19.75,870400,0.03
+1975-04-21,19.62,19.75,19.50,19.75,153600,0.03
+1975-04-18,19.62,19.62,19.62,19.62,153600,0.03
+1975-04-17,19.87,20.00,19.87,19.87,2713600,0.03
+1975-04-16,19.50,19.75,19.50,19.75,972800,0.03
+1975-04-15,19.00,19.37,19.00,19.25,972800,0.03
+1975-04-14,19.00,19.12,19.00,19.00,1126400,0.03
+1975-04-11,18.25,18.50,18.25,18.50,870400,0.03
+1975-04-10,18.00,18.50,17.87,18.12,1587200,0.03
+1975-04-09,18.00,18.00,17.75,18.00,1126400,0.03
+1975-04-08,17.87,18.00,17.87,18.00,1126400,0.03
+1975-04-07,18.12,18.12,17.50,17.75,1740800,0.02
+1975-04-04,18.25,18.25,18.25,18.25,102400,0.03
+1975-04-03,18.75,18.75,18.50,18.50,1433600,0.03
+1975-04-02,19.62,19.62,19.00,19.00,1996800,0.03
+1975-04-01,19.87,19.87,19.75,19.75,6963200,0.03
+1975-03-31,19.37,20.00,19.37,20.00,5222400,0.03
+1975-03-27,19.25,19.25,19.25,19.25,1177600,0.03
+1975-03-26,18.75,19.00,18.75,19.00,2816000,0.03
+1975-03-25,18.50,18.50,18.37,18.50,1280000,0.03
+1975-03-24,19.25,19.25,18.75,18.75,3123200,0.03
+1975-03-21,20.00,20.00,19.75,19.75,5580800,0.03
+1975-03-20,20.00,20.25,20.00,20.25,1689600,0.03
+1975-03-19,20.00,20.25,19.75,20.00,6553600,0.03
+1975-03-18,20.00,20.37,19.75,20.00,1996800,0.03
+1975-03-17,20.00,20.25,19.62,20.00,4659200,0.03
+1975-03-14,20.00,20.25,20.00,20.00,3123200,0.03
+1975-03-13,20.12,20.12,19.37,19.87,2816000,0.03
+1975-03-12,20.50,20.50,20.25,20.37,5120000,0.03
+1975-03-11,19.12,20.62,19.12,20.62,7014400,0.03
+1975-03-10,16.87,18.50,16.87,18.50,2560000,0.03
+1975-03-07,15.25,16.75,15.25,16.62,4710400,0.02
+1975-03-06,15.00,15.00,14.75,15.00,2560000,0.02
+1975-03-05,14.63,15.00,14.38,15.00,972800,0.02
+1975-03-04,14.38,14.63,14.38,14.63,870400,0.02
+1975-03-03,14.13,14.25,14.00,14.00,716800,0.02
+1975-02-28,14.50,14.63,14.13,14.13,2969600,0.02
+1975-02-27,14.50,14.75,14.50,14.50,3840000,0.02
+1975-02-26,14.50,14.50,14.38,14.50,614400,0.02
+1975-02-25,14.63,14.63,14.50,14.50,1382400,0.02
+1975-02-24,14.88,14.88,14.88,14.88,256000,0.02
+1975-02-21,14.88,14.88,14.63,14.88,1689600,0.02
+1975-02-20,14.88,14.88,14.88,14.88,000,0.02
+1975-02-19,15.13,15.13,14.88,14.88,1689600,0.02
+1975-02-18,15.13,15.13,14.75,15.13,409600,0.02
+1975-02-14,15.00,15.13,15.00,15.13,870400,0.02
+1975-02-13,15.00,15.50,15.00,15.00,7372800,0.02
+1975-02-12,15.00,15.00,14.88,15.00,1843200,0.02
+1975-02-11,15.25,15.25,14.88,15.00,614400,0.02
+1975-02-10,15.50,15.75,15.50,15.50,1587200,0.02
+1975-02-07,16.12,16.12,15.50,15.50,6707200,0.02
+1975-02-06,16.37,16.62,16.37,16.37,972800,0.02
+1975-02-05,15.50,16.25,15.50,16.25,2969600,0.02
+1975-02-04,15.25,15.38,15.13,15.38,1587200,0.02
+1975-02-03,15.00,15.25,15.00,15.25,4300800,0.02
+1975-01-31,15.00,15.00,14.88,15.00,460800,0.02
+1975-01-30,14.75,15.38,14.75,15.00,5427200,0.02
+1975-01-29,14.63,14.75,14.13,14.75,7577600,0.02
+1975-01-28,14.63,15.25,14.63,14.63,3993600,0.02
+1975-01-27,13.75,14.00,13.75,14.00,3840000,0.02
+1975-01-24,13.50,14.00,13.50,13.50,6144000,0.02
+1975-01-23,12.50,13.38,12.50,13.38,614400,0.02
+1975-01-22,12.25,12.25,11.63,12.25,2252800,0.02
+1975-01-21,12.25,12.75,12.25,12.25,2867200,0.02
+1975-01-20,12.50,12.75,12.13,12.13,563200,0.02
+1975-01-17,13.25,13.25,12.38,12.50,2560000,0.02
+1975-01-16,13.13,13.50,13.13,13.50,1433600,0.02
+1975-01-15,13.50,13.50,12.75,12.75,1024000,0.02
+1975-01-14,13.00,13.50,12.63,13.50,1689600,0.02
+1975-01-13,13.13,13.50,13.00,13.00,1996800,0.02
+1975-01-10,12.13,13.38,12.13,13.13,3737600,0.02
+1975-01-09,11.50,12.00,11.50,11.88,1024000,0.02
+1975-01-08,10.50,11.25,10.50,11.25,563200,0.02
+1975-01-07,10.38,10.38,10.38,10.38,2713600,0.01
+1975-01-06,10.13,10.25,10.13,10.25,409600,0.01
+1975-01-03,9.88,9.88,9.75,9.88,409600,0.01
+1975-01-02,9.50,10.00,9.50,10.00,1382400,0.01
+1974-12-31,9.25,9.75,9.25,9.50,1894400,0.01
+1974-12-30,9.75,9.75,9.25,9.25,1177600,0.01
+1974-12-27,10.00,10.00,9.88,10.00,307200,0.01
+1974-12-26,10.00,10.00,10.00,10.00,614400,0.01
+1974-12-24,10.00,10.25,10.00,10.00,460800,0.01
+1974-12-23,10.25,10.25,10.00,10.00,614400,0.01
+1974-12-20,10.38,10.38,10.25,10.38,409600,0.01
+1974-12-19,10.25,10.63,10.25,10.38,1894400,0.01
+1974-12-18,9.25,10.00,9.25,10.00,1843200,0.01
+1974-12-17,8.50,9.00,8.38,9.00,614400,0.01
+1974-12-16,8.75,8.75,8.25,8.50,2406400,0.01
+1974-12-13,8.75,8.75,8.25,8.75,3584000,0.01
+1974-12-12,8.00,8.75,7.63,8.75,2662400,0.01
+1974-12-11,8.00,8.00,7.38,8.00,2816000,0.01
+1974-12-10,8.38,8.50,8.00,8.00,3993600,0.01
+1974-12-09,8.75,8.75,8.38,8.38,819200,0.01
+1974-12-06,9.13,9.13,9.00,9.00,3379200,0.01
+1974-12-05,9.38,9.38,9.38,9.38,819200,0.01
+1974-12-04,9.25,9.38,9.13,9.38,3123200,0.01
+1974-12-03,9.50,9.50,9.25,9.25,2867200,0.01
+1974-12-02,10.00,10.00,9.63,9.63,307200,0.01
+1974-11-29,10.00,10.00,10.00,10.00,563200,0.01
+1974-11-27,10.00,10.00,10.00,10.00,6144000,0.01
+1974-11-26,9.88,10.00,9.88,9.88,21862400,0.01
+1974-11-25,10.00,10.00,9.88,9.88,409600,0.01
+1974-11-22,10.00,10.00,10.00,10.00,1689600,0.01
+1974-11-21,10.00,10.00,10.00,10.00,307200,0.01
+1974-11-20,10.00,10.00,10.00,10.00,460800,0.01
+1974-11-19,10.25,10.25,10.00,10.00,1126400,0.01
+1974-11-18,10.50,10.50,10.50,10.50,102400,0.01
+1974-11-15,10.50,10.50,10.50,10.50,307200,0.01
+1974-11-14,10.25,10.50,10.00,10.50,3276800,0.01
+1974-11-13,10.38,10.38,10.25,10.25,1740800,0.01
+1974-11-12,10.38,10.50,10.38,10.38,819200,0.01
+1974-11-11,10.50,10.50,10.38,10.38,2099200,0.01
+1974-11-08,11.75,11.75,10.00,10.50,77363200,0.01
+1974-11-07,12.13,12.13,12.00,12.00,6860800,0.02
+1974-11-06,12.50,12.50,12.25,12.25,256000,0.02
+1974-11-05,12.88,12.88,12.88,12.88,409600,0.02
+1974-11-04,12.75,12.75,12.50,12.75,3737600,0.02
+1974-11-01,12.63,12.75,12.63,12.75,1382400,0.02
+1974-10-31,12.38,12.38,12.38,12.38,153600,0.02
+1974-10-30,11.88,12.25,11.88,12.25,716800,0.02
+1974-10-29,11.63,11.63,11.50,11.63,1280000,0.02
+1974-10-28,11.63,11.63,11.63,11.63,000,0.02
+1974-10-25,11.63,11.63,11.63,11.63,256000,0.02
+1974-10-24,12.00,12.00,11.75,11.75,256000,0.02
+1974-10-23,12.25,12.25,12.25,12.25,153600,0.02
+1974-10-22,13.00,13.00,12.63,12.63,614400,0.02
+1974-10-21,13.25,13.25,13.25,13.25,102400,0.02
+1974-10-18,13.25,13.25,13.25,13.25,000,0.02
+1974-10-17,13.25,13.25,13.25,13.25,000,0.02
+1974-10-16,13.25,13.25,13.25,13.25,307200,0.02
+1974-10-15,13.50,13.50,13.00,13.25,3584000,0.02
+1974-10-14,13.00,13.50,13.00,13.50,3123200,0.02
+1974-10-11,12.88,13.00,12.88,13.00,307200,0.02
+1974-10-10,12.00,13.00,12.00,12.75,3942400,0.02
+1974-10-09,11.00,11.38,11.00,11.38,460800,0.02
+1974-10-08,11.00,11.00,11.00,11.00,716800,0.02
+1974-10-07,11.13,11.13,11.00,11.13,2099200,0.02
+1974-10-04,11.63,11.63,11.50,11.50,307200,0.02
+1974-10-03,12.00,12.00,12.00,12.00,460800,0.02
+1974-10-02,12.63,12.63,12.38,12.38,972800,0.02
+1974-10-01,14.00,14.00,12.88,12.88,1024000,0.02
+1974-09-30,14.25,14.25,14.13,14.13,409600,0.02
+1974-09-27,14.50,14.50,14.50,14.50,563200,0.02
+1974-09-26,14.75,14.75,14.75,14.75,000,0.02
+1974-09-25,14.75,14.75,14.75,14.75,000,0.02
+1974-09-24,14.50,14.75,14.50,14.75,256000,0.02
+1974-09-23,14.50,14.50,14.50,14.50,000,0.02
+1974-09-20,14.50,14.50,14.50,14.50,5120000,0.02
+1974-09-19,14.63,14.63,14.63,14.63,102400,0.02
+1974-09-18,14.75,14.88,14.75,14.88,409600,0.02
+1974-09-17,14.50,14.50,14.50,14.50,819200,0.02
+1974-09-16,14.50,14.50,14.38,14.50,563200,0.02
+1974-09-13,14.88,14.88,14.63,14.63,819200,0.02
+1974-09-12,15.75,15.75,15.13,15.13,819200,0.02
+1974-09-11,16.00,16.00,16.00,16.00,000,0.02
+1974-09-10,16.00,16.00,16.00,16.00,153600,0.02
+1974-09-09,16.37,16.37,16.37,16.37,000,0.02
+1974-09-06,16.62,16.62,16.37,16.37,307200,0.02
+1974-09-05,16.75,16.75,16.75,16.75,000,0.02
+1974-09-04,16.50,16.50,16.50,16.50,153600,0.02
+1974-09-03,16.50,16.75,16.00,16.62,1587200,0.02
+1974-08-30,16.50,16.50,16.50,16.50,000,0.02
+1974-08-29,16.75,16.75,16.50,16.50,460800,0.02
+1974-08-28,16.87,17.12,16.87,16.87,307200,0.02
+1974-08-27,16.62,16.87,16.62,16.87,819200,0.02
+1974-08-26,15.88,16.50,15.88,16.50,1280000,0.02
+1974-08-23,15.63,15.63,15.63,15.63,2969600,0.02
+1974-08-22,15.63,15.63,15.63,15.63,307200,0.02
+1974-08-21,15.00,15.50,15.00,15.38,972800,0.02
+1974-08-20,15.38,15.38,14.75,14.75,409600,0.02
+1974-08-19,15.38,15.38,15.38,15.38,409600,0.02
+1974-08-16,15.25,15.25,15.25,15.25,153600,0.02
+1974-08-15,16.87,16.87,15.63,15.63,1894400,0.02
+1974-08-14,18.12,18.12,17.00,17.00,1996800,0.02
+1974-08-13,18.50,18.50,18.25,18.25,716800,0.03
+1974-08-12,19.25,19.25,18.62,18.62,819200,0.03
+1974-08-09,19.62,19.62,19.62,19.62,000,0.03
+1974-08-08,19.62,19.62,19.62,19.62,102400,0.03
+1974-08-07,19.25,19.50,19.25,19.50,409600,0.03
+1974-08-06,19.25,19.25,19.00,19.25,716800,0.03
+1974-08-05,19.25,19.25,19.25,19.25,1126400,0.03
+1974-08-02,19.50,19.50,19.50,19.50,000,0.03
+1974-08-01,19.50,19.50,19.50,19.50,000,0.03
+1974-07-31,19.50,19.75,19.50,19.50,819200,0.03
+1974-07-30,19.37,19.37,19.25,19.25,256000,0.03
+1974-07-29,19.50,19.50,19.50,19.50,614400,0.03
+1974-07-26,19.50,19.50,19.50,19.50,563200,0.03
+1974-07-25,19.62,19.62,19.50,19.50,716800,0.03
+1974-07-24,19.75,19.75,19.75,19.75,409600,0.03
+1974-07-23,19.75,19.75,19.75,19.75,307200,0.03
+1974-07-22,20.25,20.25,19.75,19.75,1280000,0.03
+1974-07-19,20.00,20.50,20.00,20.50,716800,0.03
+1974-07-18,19.50,20.00,19.25,20.00,2662400,0.03
+1974-07-17,19.50,19.50,19.50,19.50,000,0.03
+1974-07-16,19.50,19.50,19.50,19.50,000,0.03
+1974-07-15,19.50,19.62,19.50,19.50,614400,0.03
+1974-07-12,19.37,19.37,19.37,19.37,000,0.03
+1974-07-11,19.12,19.37,19.12,19.37,307200,0.03
+1974-07-10,19.25,19.25,19.12,19.12,870400,0.03
+1974-07-09,19.25,19.25,19.25,19.25,1433600,0.03
+1974-07-08,19.25,19.25,19.25,19.25,460800,0.03
+1974-07-05,19.50,19.50,19.50,19.50,102400,0.03
+1974-07-03,19.25,19.87,19.25,19.50,1433600,0.03
+1974-07-02,19.25,19.25,19.25,19.25,972800,0.03
+1974-07-01,19.37,19.37,19.37,19.37,1382400,0.03
+1974-06-28,19.50,19.50,19.50,19.50,870400,0.03
+1974-06-27,19.75,19.75,19.50,19.50,2560000,0.03
+1974-06-26,20.00,20.25,20.00,20.00,1382400,0.03
+1974-06-25,19.50,20.00,19.50,20.00,2150400,0.03
+1974-06-24,19.50,19.50,19.50,19.50,6092800,0.03
+1974-06-21,19.87,19.87,19.87,19.87,102400,0.03
+1974-06-20,20.00,20.00,19.87,20.00,3123200,0.03
+1974-06-19,20.00,20.00,19.75,20.00,4710400,0.03
+1974-06-18,20.00,20.00,20.00,20.00,972800,0.03
+1974-06-17,19.75,20.00,19.75,20.00,7680000,0.03
+1974-06-14,19.50,19.75,19.50,19.75,1996800,0.03
+1974-06-13,19.50,19.75,19.50,19.50,3584000,0.03
+1974-06-12,19.00,19.12,19.00,19.12,1280000,0.03
+1974-06-11,19.75,19.75,19.00,19.00,6092800,0.03
+1974-06-10,19.50,19.75,19.50,19.75,2150400,0.03
+1974-06-07,18.12,19.00,18.12,19.00,7014400,0.03
+1974-06-06,17.87,18.25,17.87,18.12,3379200,0.03
+1974-06-05,17.37,17.62,17.37,17.50,972800,0.02
+1974-06-04,17.12,17.12,17.12,17.12,153600,0.02
+1974-06-03,17.00,17.25,17.00,17.12,2252800,0.02
+1974-05-31,17.00,17.00,17.00,17.00,409600,0.02
+1974-05-30,17.25,17.25,16.75,17.00,2252800,0.02
+1974-05-29,17.50,17.50,17.37,17.37,1996800,0.02
+1974-05-28,17.62,17.62,17.62,17.62,1689600,0.02
+1974-05-24,16.12,17.25,16.12,17.25,3020800,0.02
+1974-05-23,16.00,16.00,15.50,16.00,1894400,0.02
+1974-05-22,16.00,16.00,15.88,16.00,614400,0.02
+1974-05-21,16.00,16.00,15.88,16.00,2867200,0.02
+1974-05-20,16.12,16.12,16.12,16.12,256000,0.02
+1974-05-17,16.25,16.25,16.25,16.25,819200,0.02
+1974-05-16,16.12,16.37,16.12,16.37,819200,0.02
+1974-05-15,16.12,16.12,16.12,16.12,000,0.02
+1974-05-14,16.12,16.12,16.12,16.12,102400,0.02
+1974-05-13,16.25,16.25,16.12,16.25,460800,0.02
+1974-05-10,16.37,16.37,16.00,16.25,1024000,0.02
+1974-05-09,16.62,16.62,16.50,16.50,153600,0.02
+1974-05-08,16.75,16.75,16.75,16.75,1024000,0.02
+1974-05-07,15.63,16.25,15.63,16.00,716800,0.02
+1974-05-06,15.25,15.25,15.25,15.25,000,0.02
+1974-05-03,15.50,15.50,15.00,15.25,2252800,0.02
+1974-05-02,15.50,15.50,15.50,15.50,000,0.02
+1974-05-01,15.75,15.75,15.50,15.50,409600,0.02
+1974-04-30,15.88,15.88,15.63,15.75,256000,0.02
+1974-04-29,15.88,15.88,15.88,15.88,102400,0.02
+1974-04-26,15.88,16.25,15.88,16.00,2560000,0.02
+1974-04-25,15.75,15.75,15.75,15.75,102400,0.02
+1974-04-24,16.00,16.00,15.88,15.88,716800,0.02
+1974-04-23,16.25,16.25,16.00,16.00,1177600,0.02
+1974-04-22,16.25,16.25,16.25,16.25,460800,0.02
+1974-04-19,16.25,16.25,16.25,16.25,409600,0.02
+1974-04-18,16.50,16.50,16.37,16.37,460800,0.02
+1974-04-17,16.25,16.50,16.25,16.50,409600,0.02
+1974-04-16,16.50,16.50,16.12,16.25,1024000,0.02
+1974-04-15,16.25,16.50,16.12,16.50,307200,0.02
+1974-04-11,16.25,16.25,16.25,16.25,000,0.02
+1974-04-10,16.25,16.25,16.12,16.25,307200,0.02
+1974-04-09,16.37,16.50,16.12,16.37,716800,0.02
+1974-04-08,16.00,16.50,16.00,16.37,819200,0.02
+1974-04-05,15.63,15.88,15.63,15.88,563200,0.02
+1974-04-04,15.63,15.63,15.63,15.63,000,0.02
+1974-04-03,15.63,15.63,15.63,15.63,153600,0.02
+1974-04-02,15.63,15.75,15.63,15.75,819200,0.02
+1974-04-01,15.63,15.63,15.63,15.63,000,0.02
+1974-03-29,15.63,15.63,15.63,15.63,256000,0.02
+1974-03-28,15.63,15.63,15.63,15.63,102400,0.02
+1974-03-27,15.88,15.88,15.88,15.88,000,0.02
+1974-03-26,15.88,15.88,15.88,15.88,000,0.02
+1974-03-25,15.88,15.88,15.88,15.88,000,0.02
+1974-03-22,15.88,15.88,15.88,15.88,307200,0.02
+1974-03-21,15.25,16.00,15.25,15.63,1996800,0.02
+1974-03-20,15.25,15.25,15.25,15.25,153600,0.02
+1974-03-19,15.63,15.63,15.38,15.38,1382400,0.02
+1974-03-18,16.00,16.00,15.75,15.75,1689600,0.02
+1974-03-15,16.12,16.12,16.12,16.12,256000,0.02
+1974-03-14,16.12,16.62,16.00,16.00,1126400,0.02
+1974-03-13,16.50,16.50,16.12,16.12,1280000,0.02
+1974-03-12,16.75,17.00,16.75,16.75,972800,0.02
+1974-03-11,16.37,16.75,16.37,16.75,1433600,0.02
+1974-03-08,15.75,16.12,15.25,16.12,5529600,0.02
+1974-03-07,15.75,15.88,15.63,15.75,972800,0.02
+1974-03-06,15.63,15.75,15.50,15.75,1433600,0.02
+1974-03-05,15.63,15.63,15.63,15.63,460800,0.02
+1974-03-04,15.50,15.50,15.50,15.50,102400,0.02
+1974-03-01,15.63,15.63,15.50,15.50,563200,0.02
+1974-02-28,16.75,16.75,16.00,16.75,11212800,0.02
+1974-02-27,16.75,16.75,16.75,16.75,000,0.02
+1974-02-26,16.75,16.75,16.75,16.75,256000,0.02
+1974-02-25,16.37,17.00,16.37,17.00,972800,0.02
+1974-02-22,16.25,16.25,16.12,16.12,614400,0.02
+1974-02-21,16.12,16.25,16.12,16.25,307200,0.02
+1974-02-20,15.88,15.88,15.88,15.88,000,0.02
+1974-02-19,16.00,16.00,15.75,15.88,716800,0.02
+1974-02-15,16.00,16.25,16.00,16.25,716800,0.02
+1974-02-14,16.00,16.00,16.00,16.00,000,0.02
+1974-02-13,14.63,16.00,14.63,16.00,2304000,0.02
+1974-02-12,16.62,16.62,14.50,14.63,4812800,0.02
+1974-02-11,16.87,17.25,16.87,16.87,1126400,0.02
+1974-02-08,16.37,16.37,16.00,16.00,1996800,0.02
+1974-02-07,17.75,17.75,17.75,17.75,102400,0.02
+1974-02-06,17.75,17.75,17.75,17.75,000,0.02
+1974-02-05,17.25,17.75,17.12,17.75,1126400,0.02
+1974-02-04,17.25,17.25,16.87,17.25,3584000,0.02
+1974-02-01,18.75,18.75,18.00,18.00,1024000,0.02
+1974-01-31,18.62,19.00,18.62,19.00,409600,0.03
+1974-01-30,18.25,18.75,18.25,18.50,1843200,0.03
+1974-01-29,18.00,18.25,18.00,18.00,1126400,0.02
+1974-01-28,18.00,18.12,18.00,18.00,256000,0.02
+1974-01-25,18.00,18.00,18.00,18.00,307200,0.02
+1974-01-24,17.62,17.62,17.25,17.62,870400,0.02
+1974-01-23,16.87,17.62,16.87,17.62,1894400,0.02
+1974-01-22,15.88,16.75,15.88,16.75,1996800,0.02
+1974-01-21,15.75,15.75,15.63,15.63,460800,0.02
+1974-01-18,15.75,16.00,15.75,16.00,563200,0.02
+1974-01-17,15.50,15.50,15.50,15.50,000,0.02
+1974-01-16,15.50,15.50,15.25,15.50,614400,0.02
+1974-01-15,15.50,15.50,15.25,15.50,307200,0.02
+1974-01-14,15.50,15.50,15.50,15.50,102400,0.02
+1974-01-11,15.25,15.25,15.25,15.25,153600,0.02
+1974-01-10,15.25,15.25,15.25,15.25,102400,0.02
+1974-01-09,15.50,15.50,15.25,15.25,819200,0.02
+1974-01-08,15.25,15.75,15.25,15.75,1382400,0.02
+1974-01-07,15.25,15.25,15.25,15.25,409600,0.02
+1974-01-04,15.75,16.00,15.25,15.25,4249600,0.02
+1974-01-03,14.00,15.75,14.00,15.75,2099200,0.02
+1974-01-02,13.63,13.63,13.63,13.63,102400,0.02
+1973-12-31,13.00,13.38,12.50,13.38,4556800,0.02
+1973-12-28,13.38,13.38,12.50,13.00,4710400,0.02
+1973-12-27,13.50,13.75,13.38,13.38,3174400,0.02
+1973-12-26,13.50,14.13,13.50,13.50,5376000,0.02
+1973-12-24,13.50,13.63,13.38,13.50,4710400,0.02
+1973-12-21,13.50,13.75,13.25,13.50,1126400,0.02
+1973-12-20,13.50,13.75,13.13,13.50,3379200,0.02
+1973-12-19,13.25,13.75,13.13,13.50,4864000,0.02
+1973-12-18,12.88,13.25,12.50,13.25,7577600,0.02
+1973-12-17,13.38,13.38,12.88,12.88,870400,0.02
+1973-12-14,13.38,13.38,13.00,13.38,1894400,0.02
+1973-12-13,14.50,14.50,13.38,13.38,3276800,0.02
+1973-12-12,14.75,14.75,14.50,14.50,870400,0.02
+1973-12-11,15.13,15.25,14.88,14.88,1382400,0.02
+1973-12-10,15.25,15.25,15.00,15.13,3379200,0.02
+1973-12-07,14.88,15.25,14.88,15.25,5990400,0.02
+1973-12-06,14.75,14.88,14.75,14.88,256000,0.02
+1973-12-05,14.75,14.75,14.50,14.50,870400,0.02
+1973-12-04,14.88,15.00,14.63,14.75,2304000,0.02
+1973-12-03,15.38,15.38,14.88,14.88,1126400,0.02
+1973-11-30,15.50,15.50,15.50,15.50,153600,0.02
+1973-11-29,15.50,15.75,15.50,15.63,716800,0.02
+1973-11-28,15.50,16.12,15.50,15.50,4966400,0.02
+1973-11-27,14.25,15.00,14.00,15.00,12800000,0.02
+1973-11-26,15.63,15.63,14.25,14.25,3379200,0.02
+1973-11-23,15.63,15.63,15.63,15.63,6297600,0.02
+1973-11-21,15.88,15.88,15.63,15.63,6707200,0.02
+1973-11-20,17.37,17.37,16.00,16.00,2457600,0.02
+1973-11-19,18.37,18.37,17.62,17.62,972800,0.02
+1973-11-16,18.62,18.75,18.37,18.62,1382400,0.03
+1973-11-15,18.50,18.87,18.25,18.62,3276800,0.03
+1973-11-14,18.50,18.50,18.25,18.50,1024000,0.03
+1973-11-13,19.50,19.50,18.37,18.50,1536000,0.03
+1973-11-12,20.37,20.37,19.75,19.75,2304000,0.03
+1973-11-09,20.87,21.12,20.37,20.37,870400,0.03
+1973-11-08,20.87,20.87,20.75,20.87,2304000,0.03
+1973-11-07,21.00,21.00,20.75,20.87,409600,0.03
+1973-11-06,21.62,21.75,21.25,21.25,2662400,0.03
+1973-11-05,22.50,22.50,21.62,21.62,870400,0.03
+1973-11-02,22.75,22.75,22.75,22.75,102400,0.03
+1973-11-01,23.12,23.12,23.00,23.00,307200,0.03
+1973-10-31,23.75,23.75,23.50,23.50,819200,0.03
+1973-10-30,23.87,24.00,23.87,24.00,1536000,0.03
+1973-10-29,23.25,23.50,23.25,23.50,972800,0.03
+1973-10-26,23.00,23.25,23.00,23.00,2867200,0.03
+1973-10-25,23.25,23.25,23.00,23.00,563200,0.03
+1973-10-24,23.25,23.25,23.25,23.25,000,0.03
+1973-10-23,23.25,23.25,23.25,23.25,2816000,0.03
+1973-10-22,22.75,22.75,22.75,22.75,460800,0.03
+1973-10-19,23.00,23.25,23.00,23.00,716800,0.03
+1973-10-18,23.00,23.25,23.00,23.00,972800,0.03
+1973-10-17,23.00,23.00,23.00,23.00,000,0.03
+1973-10-16,23.12,23.12,23.00,23.00,409600,0.03
+1973-10-15,23.50,23.50,23.50,23.50,153600,0.03
+1973-10-12,22.75,23.50,22.75,23.50,2099200,0.03
+1973-10-11,22.62,22.62,22.50,22.50,870400,0.03
+1973-10-10,22.75,22.75,22.62,22.62,1433600,0.03
+1973-10-09,22.75,22.75,22.75,22.75,153600,0.03
+1973-10-08,22.87,22.87,22.75,22.75,460800,0.03
+1973-10-05,22.62,22.87,22.62,22.87,1280000,0.03
+1973-10-04,22.50,22.50,22.50,22.50,409600,0.03
+1973-10-03,22.12,22.25,22.00,22.25,716800,0.03
+1973-10-02,22.25,22.25,22.00,22.12,563200,0.03
+1973-10-01,22.37,22.37,22.12,22.37,460800,0.03
+1973-09-28,22.50,22.50,22.50,22.50,000,0.03
+1973-09-27,22.75,22.87,22.25,22.50,3737600,0.03
+1973-09-26,22.50,22.75,22.12,22.75,1996800,0.03
+1973-09-25,22.50,22.50,22.50,22.50,409600,0.03
+1973-09-24,23.00,23.00,22.37,22.37,870400,0.03
+1973-09-21,23.00,23.00,23.00,23.00,000,0.03
+1973-09-20,22.50,23.00,22.50,23.00,4249600,0.03
+1973-09-19,21.00,22.25,21.00,22.25,5939200,0.03
+1973-09-18,20.00,21.00,20.00,21.00,2099200,0.03
+1973-09-17,19.75,20.00,19.75,20.00,1894400,0.03
+1973-09-14,19.62,19.62,19.62,19.62,716800,0.03
+1973-09-13,19.37,19.37,19.37,19.37,102400,0.03
+1973-09-12,20.75,20.75,19.50,19.62,1894400,0.03
+1973-09-11,21.50,21.75,20.75,21.00,4864000,0.03
+1973-09-10,21.50,21.50,21.50,21.50,000,0.03
+1973-09-07,21.50,21.50,21.50,21.50,4096000,0.03
+1973-09-06,21.75,21.75,21.75,21.75,972800,0.03
+1973-09-05,21.75,21.75,21.75,21.75,000,0.03
+1973-09-04,21.37,21.75,21.37,21.75,614400,0.03
+1973-08-31,20.87,21.12,20.87,21.12,819200,0.03
+1973-08-30,21.37,21.37,20.87,20.87,563200,0.03
+1973-08-29,21.50,21.75,21.50,21.50,1126400,0.03
+1973-08-28,21.50,21.62,21.50,21.50,819200,0.03
+1973-08-27,21.25,21.37,21.25,21.37,153600,0.03
+1973-08-24,20.50,21.37,20.50,21.00,3840000,0.03
+1973-08-23,20.00,20.00,20.00,20.00,614400,0.03
+1973-08-22,19.87,19.87,19.75,19.87,563200,0.03
+1973-08-21,20.12,20.12,19.50,19.87,3174400,0.03
+1973-08-20,21.25,21.25,20.50,20.50,819200,0.03
+1973-08-17,21.25,21.75,21.25,21.50,1024000,0.03
+1973-08-16,21.00,21.00,21.00,21.00,716800,0.03
+1973-08-15,20.75,20.75,20.75,20.75,000,0.03
+1973-08-14,21.37,21.37,20.75,20.75,1433600,0.03
+1973-08-13,21.62,21.62,21.62,21.62,000,0.03
+1973-08-10,21.25,21.75,21.25,21.62,2099200,0.03
+1973-08-09,20.75,21.25,20.75,21.00,972800,0.03
+1973-08-08,21.50,21.50,20.75,20.75,870400,0.03
+1973-08-07,22.00,22.00,21.50,21.75,614400,0.03
+1973-08-06,22.12,22.37,22.00,22.00,1024000,0.03
+1973-08-03,22.12,22.12,22.12,22.12,870400,0.03
+1973-08-02,22.37,22.37,22.00,22.37,1740800,0.03
+1973-08-01,24.00,24.00,22.75,22.75,1894400,0.03
+1973-07-31,23.25,24.00,23.25,24.00,1894400,0.03
+1973-07-30,22.62,23.25,22.62,23.25,409600,0.03
+1973-07-27,24.37,24.37,22.12,22.37,3020800,0.03
+1973-07-26,25.75,26.37,24.75,24.75,2457600,0.03
+1973-07-25,24.12,25.75,24.12,25.75,4249600,0.04
+1973-07-24,21.50,24.87,21.50,24.00,4403200,0.03
+1973-07-23,20.25,21.37,20.12,21.37,2560000,0.03
+1973-07-20,19.37,20.25,19.37,20.25,2252800,0.03
+1973-07-19,18.25,19.00,18.25,19.00,614400,0.03
+1973-07-18,17.12,18.00,17.12,18.00,1382400,0.02
+1973-07-17,16.87,17.00,16.87,17.00,460800,0.02
+1973-07-16,15.25,16.75,15.25,16.75,1382400,0.02
+1973-07-13,15.00,15.00,15.00,15.00,1536000,0.02
+1973-07-12,15.00,15.00,14.75,15.00,3020800,0.02
+1973-07-11,15.38,15.38,15.13,15.25,614400,0.02
+1973-07-10,15.50,15.50,15.38,15.50,256000,0.02
+1973-07-09,16.12,16.12,15.63,15.63,1433600,0.02
+1973-07-06,16.12,16.12,15.88,16.12,819200,0.02
+1973-07-05,16.12,16.12,16.12,16.12,000,0.02
+1973-07-03,15.88,16.12,15.88,16.12,972800,0.02
+1973-07-02,15.13,15.63,15.13,15.63,2099200,0.02
+1973-06-29,15.00,15.13,15.00,15.13,1843200,0.02
+1973-06-28,15.13,15.50,15.00,15.00,1177600,0.02
+1973-06-27,14.75,15.13,14.75,15.13,2713600,0.02
+1973-06-26,16.25,16.25,14.75,14.75,18380800,0.02
+1973-06-25,17.00,17.00,16.50,16.50,409600,0.02
+1973-06-22,17.50,17.75,17.12,17.12,972800,0.02
+1973-06-21,17.25,17.50,17.00,17.50,2252800,0.02
+1973-06-20,15.88,17.50,15.88,17.25,2457600,0.02
+1973-06-19,15.13,15.63,15.00,15.63,1433600,0.02
+1973-06-18,15.13,15.13,15.13,15.13,1740800,0.02
+1973-06-15,15.38,15.50,15.00,15.00,2252800,0.02
+1973-06-14,17.25,17.25,15.00,15.38,3840000,0.02
+1973-06-13,18.50,18.50,17.50,17.50,52172800,0.02
+1973-06-12,19.50,19.50,18.75,18.75,1894400,0.03
+1973-06-11,19.87,19.87,19.62,19.62,153600,0.03
+1973-06-08,19.87,19.87,19.87,19.87,102400,0.03
+1973-06-07,20.00,20.00,19.75,19.87,2304000,0.03
+1973-06-06,21.50,21.50,19.12,20.00,6144000,0.03
+1973-06-05,21.75,21.75,21.75,21.75,102400,0.03
+1973-06-04,22.00,22.00,22.00,22.00,000,0.03
+1973-06-01,22.00,22.00,22.00,22.00,000,0.03
+1973-05-31,22.00,22.00,21.75,22.00,307200,0.03
+1973-05-30,22.37,22.37,22.00,22.00,256000,0.03
+1973-05-29,21.75,22.62,21.75,22.62,972800,0.03
+1973-05-25,21.00,21.50,21.00,21.50,5683200,0.03
+1973-05-24,21.00,21.12,20.62,20.75,2816000,0.03
+1973-05-23,21.12,21.12,21.00,21.00,819200,0.03
+1973-05-22,21.37,21.50,21.00,21.37,3123200,0.03
+1973-05-21,21.50,21.50,21.37,21.37,1894400,0.03
+1973-05-18,21.62,21.62,21.62,21.62,307200,0.03
+1973-05-17,21.50,21.62,21.50,21.50,2867200,0.03
+1973-05-16,21.25,21.25,21.25,21.25,000,0.03
+1973-05-15,21.25,21.25,21.25,21.25,1177600,0.03
+1973-05-14,21.87,21.87,21.25,21.37,4812800,0.03
+1973-05-11,22.25,22.25,22.25,22.25,153600,0.03
+1973-05-10,22.50,22.50,22.50,22.50,614400,0.03
+1973-05-09,22.37,22.62,22.37,22.50,716800,0.03
+1973-05-08,22.25,22.25,22.25,22.25,000,0.03
+1973-05-07,22.25,22.25,22.25,22.25,102400,0.03
+1973-05-04,22.37,22.50,22.37,22.50,1843200,0.03
+1973-05-03,22.12,22.12,22.00,22.12,307200,0.03
+1973-05-02,22.12,22.12,22.12,22.12,102400,0.03
+1973-05-01,22.25,22.25,22.25,22.25,409600,0.03
+1973-04-30,22.37,22.37,22.37,22.37,819200,0.03
+1973-04-27,23.00,23.12,22.50,22.50,1740800,0.03
+1973-04-26,23.12,23.12,23.00,23.00,4454400,0.03
+1973-04-25,23.12,23.25,23.12,23.12,2252800,0.03
+1973-04-24,22.87,23.12,22.87,23.12,1126400,0.03
+1973-04-23,22.00,22.50,22.00,22.50,4454400,0.03
+1973-04-19,21.25,21.87,21.25,21.87,1126400,0.03
+1973-04-18,21.25,21.25,21.12,21.25,1177600,0.03
+1973-04-17,21.37,21.37,21.37,21.37,000,0.03
+1973-04-16,21.50,21.50,21.25,21.37,1433600,0.03
+1973-04-13,21.75,21.75,21.62,21.75,460800,0.03
+1973-04-12,21.75,21.75,21.75,21.75,256000,0.03
+1973-04-11,21.87,22.00,21.62,21.75,716800,0.03
+1973-04-10,21.75,22.00,21.75,21.87,2099200,0.03
+1973-04-09,21.75,21.75,21.75,21.75,102400,0.03
+1973-04-06,21.75,21.75,21.75,21.75,256000,0.03
+1973-04-05,22.37,22.37,21.75,21.75,2252800,0.03
+1973-04-04,22.87,22.87,22.62,22.87,819200,0.03
+1973-04-03,22.87,22.87,22.87,22.87,256000,0.03
+1973-04-02,22.75,22.87,22.50,22.87,2406400,0.03
+1973-03-30,22.75,22.87,22.75,22.75,2150400,0.03
+1973-03-29,22.62,22.62,22.62,22.62,102400,0.03
+1973-03-28,22.75,22.75,22.50,22.50,1382400,0.03
+1973-03-27,22.00,22.87,21.87,22.87,7577600,0.03
+1973-03-26,21.87,22.12,21.87,22.00,2150400,0.03
+1973-03-23,21.62,22.00,21.50,21.87,5734400,0.03
+1973-03-22,25.25,25.25,21.62,21.62,6707200,0.03
+1973-03-21,26.50,26.50,26.00,26.00,3430400,0.04
+1973-03-20,27.00,27.00,26.50,26.50,256000,0.04
+1973-03-19,27.50,27.50,27.12,27.12,819200,0.04
+1973-03-16,27.75,27.75,27.12,27.75,1740800,0.04
+1973-03-15,28.50,29.12,28.00,28.00,1126400,0.04
+1973-03-14,27.87,28.75,27.87,28.50,2816000,0.04
+1973-03-13,28.50,28.50,27.87,27.87,2304000,0.04
+1973-03-12,28.75,29.00,28.75,28.75,870400,0.04
+1973-03-09,29.00,29.00,28.25,28.62,3993600,0.04
+1973-03-08,28.25,29.75,28.25,29.00,5120000,0.04
+1973-03-07,28.00,28.00,26.25,27.62,5120000,0.04
+1973-03-06,29.75,29.87,28.25,28.37,6502400,0.04
+1973-03-05,30.50,30.50,29.75,29.75,10137600,0.04
+1973-03-02,30.62,30.62,30.37,30.50,4096000,0.04
+1973-03-01,30.75,30.75,30.75,30.75,153600,0.04
+1973-02-28,31.00,31.00,30.87,31.00,3993600,0.04
+1973-02-27,31.62,31.62,31.37,31.37,2252800,0.04
+1973-02-26,31.75,31.75,31.62,31.62,1280000,0.04
+1973-02-23,31.75,32.00,31.62,31.87,3379200,0.04
+1973-02-22,32.63,32.63,31.75,31.75,15513600,0.04
+1973-02-21,32.75,32.75,32.63,32.63,2099200,0.05
+1973-02-20,32.50,32.75,32.50,32.75,6246400,0.05
+1973-02-16,32.00,32.50,32.00,32.25,2099200,0.04
+1973-02-15,31.25,31.50,31.25,31.50,1536000,0.04
+1973-02-14,31.00,31.00,30.75,31.00,1587200,0.04
+1973-02-13,31.00,31.12,30.87,31.00,1280000,0.04
+1973-02-12,30.00,31.00,30.00,31.00,3532800,0.04
+1973-02-09,30.00,30.00,29.75,30.00,1587200,0.04
+1973-02-08,30.50,30.50,30.00,30.00,1382400,0.04
+1973-02-07,30.25,30.50,30.25,30.50,5222400,0.04
+1973-02-06,30.25,30.37,30.12,30.12,1843200,0.04
+1973-02-05,30.25,30.25,30.25,30.25,153600,0.04
+1973-02-02,30.25,30.62,30.12,30.25,3993600,0.04
+1973-02-01,29.87,30.62,29.87,30.25,4864000,0.04
+1973-01-31,30.00,30.00,29.62,29.62,819200,0.04
+1973-01-30,30.37,30.37,30.00,30.12,1996800,0.04
+1973-01-29,31.50,31.50,30.62,30.62,1536000,0.04
+1973-01-26,31.75,31.75,31.25,31.75,1740800,0.04
+1973-01-24,31.75,32.38,31.75,32.00,2457600,0.04
+1973-01-23,32.63,32.75,31.50,31.50,2406400,0.04
+1973-01-22,32.88,32.88,32.63,32.63,460800,0.05
+1973-01-19,33.38,33.38,33.00,33.00,972800,0.05
+1973-01-18,33.63,33.63,33.63,33.63,000,0.05
+1973-01-17,33.50,33.88,33.38,33.63,1024000,0.05
+1973-01-16,32.88,33.50,32.75,33.50,5427200,0.05
+1973-01-15,33.00,33.00,32.88,32.88,563200,0.05
+1973-01-12,33.38,33.75,33.25,33.25,3020800,0.05
+1973-01-11,33.00,33.50,33.00,33.38,2099200,0.05
+1973-01-10,33.50,33.50,32.63,32.63,1996800,0.05
+1973-01-09,34.00,34.00,33.25,33.50,5580800,0.05
+1973-01-08,34.25,34.25,34.00,34.13,1024000,0.05
+1973-01-05,34.38,34.38,34.13,34.25,2457600,0.05
+1973-01-04,34.50,34.88,34.38,34.38,2713600,0.05
+1973-01-03,34.50,34.50,34.38,34.50,1177600,0.05
+1973-01-02,34.63,34.88,34.63,34.63,716800,0.05
+1972-12-29,34.25,34.50,34.00,34.50,460800,0.05
+1972-12-27,34.00,34.25,33.75,34.25,1177600,0.05
+1972-12-26,34.50,34.88,34.00,34.00,972800,0.05
+1972-12-22,34.25,34.50,34.13,34.50,1894400,0.05
+1972-12-21,34.38,34.38,34.13,34.25,11264000,0.05
+1972-12-20,34.38,34.50,32.25,34.50,307200,0.05
+1972-12-19,34.25,34.38,34.13,34.38,256000,0.05
+1972-12-18,34.38,34.38,34.13,34.25,2406400,0.05
+1972-12-15,34.25,34.50,34.25,34.38,2406400,0.05
+1972-12-14,34.13,34.25,34.13,34.13,2560000,0.05
+1972-12-13,33.88,34.00,33.88,34.00,153600,0.05
+1972-12-12,33.88,33.88,33.75,33.75,307200,0.05
+1972-12-11,34.00,34.13,34.00,34.13,563200,0.05
+1972-12-08,34.25,34.25,33.75,33.75,12390400,0.05
+1972-12-07,34.50,34.50,34.25,34.25,1024000,0.05
+1972-12-06,34.50,34.50,34.38,34.50,614400,0.05
+1972-12-05,34.50,34.50,34.50,34.50,2099200,0.05
+1972-12-04,33.00,34.00,33.00,34.00,1536000,0.05
+1972-12-01,32.38,32.75,32.38,32.75,2304000,0.05
+1972-11-30,32.25,32.25,32.13,32.25,307200,0.04
+1972-11-29,33.75,33.75,32.50,32.50,5580800,0.04
+1972-11-28,34.75,34.75,34.00,34.00,5427200,0.05
+1972-11-27,34.13,35.00,34.00,35.00,6860800,0.05
+1972-11-24,34.25,34.38,34.13,34.13,563200,0.05
+1972-11-22,34.25,34.63,34.25,34.25,716800,0.05
+1972-11-21,33.50,34.25,33.25,34.25,870400,0.05
+1972-11-20,33.63,33.75,33.50,33.50,256000,0.05
+1972-11-17,33.75,34.00,33.63,33.63,2150400,0.05
+1972-11-16,33.63,33.75,33.50,33.75,972800,0.05
+1972-11-15,33.75,33.88,33.50,33.63,870400,0.05
+1972-11-14,34.00,34.00,33.75,33.75,256000,0.05
+1972-11-13,34.13,34.13,33.88,34.13,614400,0.05
+1972-11-10,34.25,34.25,34.25,34.25,000,0.05
+1972-11-09,34.25,34.25,34.00,34.25,1280000,0.05
+1972-11-08,34.00,34.38,34.00,34.25,1126400,0.05
+1972-11-06,33.88,33.88,33.88,33.88,256000,0.05
+1972-11-03,33.88,33.88,33.75,33.88,2252800,0.05
+1972-11-02,34.00,34.38,34.00,34.00,1126400,0.05
+1972-11-01,32.63,33.75,32.63,33.75,3532800,0.05
+1972-10-31,31.37,32.25,31.37,32.25,1126400,0.04
+1972-10-30,31.37,31.50,31.12,31.25,2099200,0.04
+1972-10-27,31.37,31.37,31.37,31.37,307200,0.04
+1972-10-26,31.25,31.25,31.25,31.25,102400,0.04
+1972-10-25,31.37,31.37,31.00,31.00,1894400,0.04
+1972-10-24,31.62,31.62,31.62,31.62,153600,0.04
+1972-10-23,31.62,31.62,31.50,31.50,716800,0.04
+1972-10-20,31.62,31.62,31.62,31.62,102400,0.04
+1972-10-19,31.75,32.00,31.75,31.87,10803200,0.04
+1972-10-18,29.87,32.00,29.87,31.75,9267200,0.04
+1972-10-17,29.12,29.75,28.87,29.62,3840000,0.04
+1972-10-16,29.75,29.75,29.12,29.12,1024000,0.04
+1972-10-13,29.87,29.87,29.87,29.87,102400,0.04
+1972-10-12,30.00,30.00,29.87,29.87,563200,0.04
+1972-10-11,30.00,30.12,29.75,30.12,716800,0.04
+1972-10-10,30.00,30.00,30.00,30.00,000,0.04
+1972-10-09,29.75,30.00,29.75,30.00,1996800,0.04
+1972-10-06,30.62,30.62,29.50,29.50,12390400,0.04
+1972-10-05,31.44,31.44,30.75,30.75,2150400,0.04
+1972-10-04,31.12,31.87,31.12,31.62,2406400,0.04
+1972-10-03,30.75,31.00,30.75,31.00,819200,0.04
+1972-10-02,29.37,30.50,29.37,30.50,2560000,0.04
+1972-09-29,29.00,29.12,29.00,29.12,409600,0.04
+1972-09-28,28.50,29.00,28.50,28.75,2252800,0.04
+1972-09-27,28.37,28.37,28.00,28.00,1024000,0.04
+1972-09-26,28.75,28.75,28.50,28.62,1126400,0.04
+1972-09-25,29.50,29.50,28.75,28.75,1536000,0.04
+1972-09-22,30.62,30.62,29.62,29.62,1382400,0.04
+1972-09-21,31.50,31.50,30.75,30.75,2252800,0.04
+1972-09-20,31.75,31.75,31.75,31.75,102400,0.04
+1972-09-19,32.13,32.13,31.87,32.00,4864000,0.04
+1972-09-18,32.25,32.38,32.25,32.25,1689600,0.04
+1972-09-15,32.25,32.25,32.13,32.13,819200,0.04
+1972-09-14,32.13,32.38,32.00,32.38,1996800,0.04
+1972-09-13,32.13,32.13,32.13,32.13,256000,0.04
+1972-09-12,32.13,32.13,32.13,32.13,972800,0.04
+1972-09-11,32.13,32.13,32.13,32.13,1433600,0.04
+1972-09-08,32.00,32.00,31.87,31.87,1024000,0.04
+1972-09-07,32.25,32.25,32.13,32.13,1843200,0.04
+1972-09-06,32.25,32.25,32.25,32.25,409600,0.04
+1972-09-05,32.25,32.25,32.00,32.00,870400,0.04
+1972-09-01,32.13,32.25,32.13,32.25,409600,0.04
+1972-08-31,32.25,32.25,32.00,32.00,1382400,0.04
+1972-08-30,32.50,32.50,32.25,32.50,614400,0.04
+1972-08-29,32.75,32.75,32.50,32.50,3020800,0.04
+1972-08-28,33.00,33.25,32.88,32.88,1536000,0.05
+1972-08-25,32.50,33.13,32.50,33.00,3942400,0.05
diff --git a/data/XOM.txt b/data/XOM.txt
new file mode 100644
index 0000000..099e847
--- /dev/null
+++ b/data/XOM.txt
@@ -0,0 +1,10675 @@
+Date,Open,High,Low,Close,Volume,Adj_Close
+2012-04-17,84.65,85.60,84.57,85.45,14208000,85.45
+2012-04-16,83.24,84.39,83.13,84.01,17526100,84.01
+2012-04-13,82.97,83.69,82.86,82.95,13856500,82.95
+2012-04-12,82.65,83.73,82.36,83.60,15266200,83.60
+2012-04-11,83.11,83.35,82.15,82.70,15856200,82.70
+2012-04-10,83.75,83.75,81.88,82.17,19993700,82.17
+2012-04-09,83.98,84.36,83.68,83.88,11027000,83.88
+2012-04-05,84.56,85.38,84.35,84.82,11954700,84.82
+2012-04-04,85.30,85.36,84.49,84.98,17112800,84.98
+2012-04-03,86.75,86.78,85.00,85.83,17714900,85.83
+2012-04-02,86.60,87.67,86.31,87.07,13853300,87.07
+2012-03-30,86.48,86.76,86.09,86.73,12968300,86.73
+2012-03-29,85.32,86.13,84.91,86.08,13199700,86.08
+2012-03-28,86.36,86.48,85.14,85.86,16155300,85.86
+2012-03-27,87.14,87.25,86.54,86.62,12509200,86.62
+2012-03-26,86.18,87.25,86.07,87.03,17336800,87.03
+2012-03-23,85.36,85.98,85.02,85.55,12557700,85.55
+2012-03-22,85.48,85.94,85.10,85.33,13884400,85.33
+2012-03-21,86.59,86.59,85.77,86.01,14212400,86.01
+2012-03-20,86.46,87.10,86.32,86.60,13613800,86.60
+2012-03-19,86.08,87.18,86.03,86.99,10770400,86.99
+2012-03-16,86.20,86.89,85.92,86.44,30991300,86.44
+2012-03-15,85.89,86.20,85.25,86.09,14523600,86.09
+2012-03-14,86.59,86.83,85.74,86.02,16187300,86.02
+2012-03-13,85.89,86.93,85.61,86.86,16853300,86.86
+2012-03-12,84.50,85.75,84.13,85.55,19014000,85.55
+2012-03-09,85.06,85.13,84.05,84.30,17042500,84.30
+2012-03-08,85.00,85.47,84.63,84.83,19032000,84.83
+2012-03-07,86.01,86.12,85.19,85.83,14767700,85.83
+2012-03-06,86.24,86.48,85.42,85.86,16507900,85.86
+2012-03-05,86.17,87.09,85.91,87.01,12803100,87.01
+2012-03-02,86.66,86.75,85.85,86.33,11343400,86.33
+2012-03-01,86.47,87.18,86.41,86.83,12638500,86.83
+2012-02-29,87.45,87.49,86.21,86.50,18293200,86.50
+2012-02-28,87.23,87.44,86.55,87.14,14317600,87.14
+2012-02-27,87.15,87.83,86.78,87.23,13323500,87.23
+2012-02-24,87.37,87.47,87.01,87.34,10767100,87.34
+2012-02-23,86.58,87.17,86.47,87.02,12404600,87.02
+2012-02-22,86.84,87.25,86.65,86.92,11983200,86.92
+2012-02-21,86.04,86.78,86.04,86.57,15481300,86.57
+2012-02-17,86.07,86.12,84.92,85.62,16597200,85.62
+2012-02-16,84.45,85.62,84.08,85.41,14769600,85.41
+2012-02-15,84.86,84.92,83.91,84.12,13911600,84.12
+2012-02-14,84.42,84.71,83.85,84.67,12961900,84.67
+2012-02-13,84.34,84.60,83.89,84.42,11473700,84.42
+2012-02-10,84.02,84.10,83.35,83.80,15328900,83.80
+2012-02-09,85.33,85.69,84.67,84.88,17073400,84.88
+2012-02-08,85.83,86.22,84.73,85.32,14762600,85.32
+2012-02-07,85.22,86.44,84.94,86.34,15818400,85.87
+2012-02-06,84.87,85.85,84.49,85.75,15000900,85.28
+2012-02-03,84.24,85.00,84.05,84.92,16145400,84.46
+2012-02-02,84.28,84.34,83.19,83.53,18020500,83.08
+2012-02-01,84.23,84.56,83.38,83.97,22266100,83.51
+2012-01-31,84.92,85.34,83.46,83.74,27225800,83.28
+2012-01-30,85.27,85.50,84.59,85.49,17867000,85.02
+2012-01-27,86.24,86.50,85.77,85.83,15976700,85.36
+2012-01-26,87.64,87.71,86.51,86.77,15658200,86.30
+2012-01-25,86.77,87.38,85.81,87.22,18202300,86.75
+2012-01-24,87.08,87.22,86.66,87.18,12363800,86.71
+2012-01-23,87.50,87.94,87.03,87.47,15348400,86.99
+2012-01-20,87.08,87.49,86.72,87.49,19220300,87.01
+2012-01-19,86.34,87.24,85.77,87.03,16383500,86.56
+2012-01-18,85.30,86.50,84.96,86.45,16754200,85.98
+2012-01-17,85.75,86.13,85.40,85.69,15627900,85.22
+2012-01-13,84.16,84.92,83.82,84.88,15551600,84.42
+2012-01-12,84.39,84.92,83.94,84.74,17357200,84.28
+2012-01-11,85.10,85.40,84.47,85.08,14831400,84.62
+2012-01-10,86.07,86.21,85.38,85.72,13080800,85.25
+2012-01-09,85.00,85.64,84.97,85.50,11664200,85.03
+2012-01-06,85.92,86.00,85.11,85.12,15942100,84.66
+2012-01-05,85.64,85.95,84.92,85.76,17452800,85.29
+2012-01-04,85.79,86.15,85.10,86.02,16130900,85.55
+2012-01-03,85.97,86.67,85.90,86.00,20906800,85.53
+2011-12-30,85.16,85.29,84.57,84.76,9768900,84.30
+2011-12-29,84.09,85.33,84.09,85.27,10865900,84.81
+2011-12-28,85.15,85.44,84.01,84.18,12767500,83.72
+2011-12-27,84.97,85.63,84.95,85.28,10147100,84.82
+2011-12-23,84.28,85.23,84.21,85.22,10243800,84.76
+2011-12-22,83.56,84.83,83.30,84.29,19841300,83.83
+2011-12-21,82.02,83.34,82.00,83.12,19160300,82.67
+2011-12-20,80.66,82.00,80.61,82.00,21163300,81.55
+2011-12-19,80.24,80.46,79.38,79.53,16048400,79.10
+2011-12-16,80.74,80.91,79.88,80.16,33465700,79.72
+2011-12-15,79.93,80.60,79.78,80.03,17954200,79.59
+2011-12-14,79.59,80.17,78.66,79.44,23934400,79.01
+2011-12-13,80.61,81.81,80.14,80.53,21873600,80.09
+2011-12-12,80.73,81.09,79.21,80.05,17846500,79.61
+2011-12-09,80.63,81.75,80.34,81.34,21842300,80.90
+2011-12-08,80.75,80.85,79.55,79.87,18443600,79.44
+2011-12-07,80.61,81.86,80.35,81.08,19643400,80.64
+2011-12-06,80.63,81.64,80.29,80.82,20122700,80.38
+2011-12-05,80.88,81.18,79.80,80.45,18295000,80.01
+2011-12-02,80.67,80.74,79.65,79.79,19461300,79.36
+2011-12-01,80.20,80.35,79.37,79.79,17261100,79.36
+2011-11-30,78.42,80.53,78.37,80.44,33953000,80.00
+2011-11-29,76.41,77.50,76.14,76.93,19768400,76.51
+2011-11-28,75.84,76.51,75.33,75.84,20148600,75.43
+2011-11-25,74.51,75.20,73.90,73.90,10254500,73.50
+2011-11-23,75.03,75.32,74.53,74.58,23331800,74.17
+2011-11-22,76.38,77.10,75.88,76.03,18925100,75.62
+2011-11-21,76.53,77.33,76.06,76.91,20204200,76.49
+2011-11-18,78.22,78.68,77.11,77.90,23104500,77.48
+2011-11-17,78.12,79.43,77.10,77.86,25964300,77.44
+2011-11-16,78.24,79.75,78.06,78.25,20376800,77.82
+2011-11-15,78.86,79.85,78.50,79.09,19475000,78.66
+2011-11-14,79.53,79.75,78.39,78.96,13589900,78.53
+2011-11-11,79.63,79.95,79.34,79.72,15134500,79.29
+2011-11-10,78.53,79.02,77.64,78.70,18668800,78.27
+2011-11-09,77.90,78.92,77.03,77.39,24130100,76.97
+2011-11-08,79.25,79.88,78.63,79.76,19023800,79.33
+2011-11-07,78.82,79.49,78.12,79.35,17998100,78.45
+2011-11-04,78.07,78.61,77.38,78.52,18192800,77.63
+2011-11-03,78.19,79.00,77.44,78.86,24480600,77.97
+2011-11-02,77.37,77.59,76.50,77.37,21773200,76.49
+2011-11-01,75.82,77.11,75.45,75.94,35835000,75.08
+2011-10-31,80.59,80.64,78.00,78.09,30616900,77.20
+2011-10-28,80.99,81.99,80.44,81.48,21753400,80.56
+2011-10-27,81.91,82.20,80.69,81.88,35489500,80.95
+2011-10-26,80.16,81.27,79.28,81.07,27170500,80.15
+2011-10-25,79.83,80.49,79.05,79.44,23433400,78.54
+2011-10-24,79.92,80.50,79.55,80.17,19861100,79.26
+2011-10-21,79.59,80.16,79.18,80.13,27855300,79.22
+2011-10-20,78.32,79.11,77.83,78.71,22227600,77.82
+2011-10-19,78.57,79.24,77.92,78.43,20910900,77.54
+2011-10-18,77.57,79.51,77.02,78.89,23878500,78.00
+2011-10-17,77.87,78.49,77.12,77.47,18836200,76.59
+2011-10-14,77.10,78.23,77.07,78.11,17870600,77.22
+2011-10-13,76.22,76.79,75.84,76.37,19540300,75.50
+2011-10-12,76.74,77.66,76.31,77.16,22239000,76.29
+2011-10-11,75.78,76.67,75.71,76.27,17862100,75.41
+2011-10-10,74.73,76.29,74.65,76.28,20465800,75.42
+2011-10-07,74.47,74.52,73.03,73.56,23573900,72.73
+2011-10-06,73.30,74.00,72.63,73.89,24869800,73.05
+2011-10-05,72.67,74.00,72.21,73.95,28239800,73.11
+2011-10-04,70.25,73.15,69.21,72.83,36500000,72.00
+2011-10-03,72.05,73.10,71.15,71.15,31004200,70.34
+2011-09-30,72.76,74.59,72.63,72.63,30917000,71.81
+2011-09-29,73.12,74.04,72.67,73.88,27713900,73.04
+2011-09-28,72.43,74.29,71.86,72.07,26026500,71.25
+2011-09-27,73.33,74.34,72.42,72.91,26689900,72.08
+2011-09-26,70.01,71.89,69.50,71.72,30342400,70.91
+2011-09-23,68.46,70.11,67.93,69.31,26583200,68.52
+2011-09-22,69.94,70.46,68.17,69.24,43223000,68.46
+2011-09-21,73.88,74.29,71.83,71.97,23806200,71.15
+2011-09-20,73.87,74.98,73.44,74.01,20420000,73.17
+2011-09-19,72.91,74.10,72.50,73.70,19822500,72.86
+2011-09-16,74.52,74.75,73.57,74.55,34652600,73.71
+2011-09-15,73.43,74.06,72.68,74.01,21858300,73.17
+2011-09-14,71.96,73.76,71.16,72.64,26042800,71.82
+2011-09-13,71.76,71.98,70.81,71.65,22825400,70.84
+2011-09-12,70.34,71.89,69.87,71.84,26205800,71.03
+2011-09-09,72.17,72.57,70.59,71.01,27969100,70.21
+2011-09-08,73.39,74.34,72.54,72.82,22434800,71.99
+2011-09-07,72.24,73.65,71.75,73.65,23108400,72.82
+2011-09-06,70.14,71.32,69.91,71.15,25416300,70.34
+2011-09-02,72.11,72.69,71.50,72.14,21071800,71.32
+2011-09-01,74.15,74.86,73.45,73.49,23393500,72.66
+2011-08-31,74.36,74.87,73.34,74.02,29189000,73.18
+2011-08-30,73.59,74.40,72.97,73.91,22437000,73.07
+2011-08-29,73.33,74.22,72.98,74.12,18967100,73.28
+2011-08-26,70.88,73.00,70.21,72.64,26974400,71.82
+2011-08-25,73.64,73.92,71.27,71.77,30924500,70.96
+2011-08-24,72.96,73.86,72.27,73.54,22752900,72.71
+2011-08-23,70.60,73.80,70.52,73.66,38059600,72.83
+2011-08-22,72.15,72.16,69.58,70.18,27202900,69.38
+2011-08-19,70.07,71.98,69.67,69.80,34935300,69.01
+2011-08-18,72.41,72.79,70.21,70.94,35457700,70.14
+2011-08-17,74.29,74.75,73.50,74.16,18269400,73.32
+2011-08-16,73.35,74.34,72.83,73.50,26341400,72.67
+2011-08-15,73.04,74.38,72.75,74.29,23388200,73.45
+2011-08-12,72.36,73.10,71.60,72.00,31129000,71.18
+2011-08-11,68.81,72.40,68.63,71.58,50328600,70.77
+2011-08-10,70.74,70.99,67.46,68.03,47758300,67.26
+2011-08-09,70.79,71.87,67.03,71.64,61753300,70.36
+2011-08-08,72.74,73.44,69.90,70.19,58857600,68.94
+2011-08-05,75.01,75.79,72.07,74.82,47167500,73.49
+2011-08-04,76.68,77.13,73.51,73.84,42624200,72.52
+2011-08-03,77.94,78.10,76.46,77.72,28373000,76.33
+2011-08-02,78.90,79.61,77.82,77.84,28410500,76.45
+2011-08-01,80.82,81.18,78.74,79.60,22864500,78.18
+2011-07-29,80.79,80.88,79.76,79.79,26609000,78.37
+2011-07-28,81.74,82.45,81.15,81.46,24556600,80.01
+2011-07-27,83.79,84.25,83.24,83.31,19820600,81.83
+2011-07-26,84.67,85.10,84.04,84.37,16226700,82.87
+2011-07-25,84.20,85.13,84.20,84.57,14007600,83.06
+2011-07-22,85.20,85.41,84.54,85.22,13152600,83.70
+2011-07-21,83.86,85.24,83.75,85.02,21359700,83.50
+2011-07-20,83.84,83.89,83.17,83.30,12808400,81.82
+2011-07-19,82.90,83.76,82.80,83.63,16424900,82.14
+2011-07-18,82.29,82.85,82.08,82.65,17343500,81.18
+2011-07-15,82.42,83.09,82.26,83.00,22705100,81.52
+2011-07-14,83.05,83.11,82.09,82.24,19413200,80.77
+2011-07-13,82.27,83.46,82.08,82.48,19015100,81.01
+2011-07-12,81.51,83.01,81.50,81.89,22639600,80.43
+2011-07-11,81.30,82.11,81.12,81.90,20717000,80.44
+2011-07-08,81.58,82.53,81.46,82.42,18336500,80.95
+2011-07-07,82.27,82.60,81.87,82.36,18379200,80.89
+2011-07-06,81.40,81.66,80.85,81.57,15042600,80.12
+2011-07-05,81.30,82.12,81.26,81.60,18859600,80.15
+2011-07-01,81.19,82.09,80.59,82.01,18050100,80.55
+2011-06-30,80.39,81.41,80.27,81.38,19942100,79.93
+2011-06-29,79.85,80.50,79.22,80.25,18899900,78.82
+2011-06-28,78.57,79.66,78.38,79.63,18421500,78.21
+2011-06-27,76.88,78.48,76.72,77.92,20606900,76.53
+2011-06-24,78.55,78.63,76.78,76.78,36292700,75.41
+2011-06-23,78.74,78.75,77.23,78.44,30032800,77.04
+2011-06-22,80.16,80.67,79.57,79.82,18599700,78.40
+2011-06-21,80.23,81.12,80.01,80.57,17897300,79.13
+2011-06-20,78.65,79.95,78.62,79.71,15836400,78.29
+2011-06-17,79.85,79.95,78.69,79.02,25441200,77.61
+2011-06-16,78.59,79.51,78.33,79.22,19037500,77.81
+2011-06-15,79.53,79.89,78.37,78.66,21713900,77.26
+2011-06-14,80.05,80.82,79.94,80.38,16443400,78.95
+2011-06-13,79.23,80.60,78.84,79.23,17854500,77.82
+2011-06-10,80.95,80.95,79.72,79.78,18965900,78.36
+2011-06-09,81.24,81.68,80.96,81.18,17665100,79.73
+2011-06-08,80.61,81.87,80.52,80.76,23567300,79.32
+2011-06-07,80.61,81.09,79.97,80.00,16188100,78.57
+2011-06-06,80.93,81.19,80.08,80.29,15954300,78.86
+2011-06-03,80.24,81.79,80.18,81.18,17281200,79.73
+2011-06-02,81.77,82.32,80.65,81.33,18152600,79.88
+2011-06-01,83.55,83.65,81.76,82.03,19550200,80.57
+2011-05-31,83.28,83.75,82.72,83.47,23630700,81.98
+2011-05-27,82.74,83.13,82.15,82.63,11949100,81.16
+2011-05-26,81.60,82.57,81.19,82.39,16873700,80.92
+2011-05-25,81.96,82.53,80.84,81.96,19347200,80.50
+2011-05-24,81.05,82.12,80.94,81.29,15687300,79.84
+2011-05-23,80.22,81.01,80.07,80.67,16288500,79.23
+2011-05-20,81.98,82.25,80.90,81.57,19003400,80.12
+2011-05-19,82.27,82.58,81.34,82.33,15229100,80.86
+2011-05-18,80.88,82.27,80.43,81.74,17957000,80.28
+2011-05-17,79.99,80.79,79.60,80.41,18067800,78.98
+2011-05-16,80.22,81.27,80.12,80.24,16435100,78.81
+2011-05-13,81.29,81.77,80.22,80.87,17628500,79.43
+2011-05-12,80.62,81.59,79.42,81.05,21853600,79.61
+2011-05-11,82.51,82.69,80.44,81.12,24192000,79.67
+2011-05-10,83.08,83.76,82.50,83.34,17695700,81.39
+2011-05-09,83.01,83.72,82.16,83.18,18254600,81.24
+2011-05-06,83.27,84.10,81.85,82.69,26314700,80.76
+2011-05-05,83.52,83.99,81.59,82.62,27491200,80.69
+2011-05-04,85.19,85.60,83.91,84.81,22867000,82.83
+2011-05-03,86.59,86.78,85.04,85.62,18417100,83.62
+2011-05-02,88.10,88.13,86.47,86.97,18651200,84.94
+2011-04-29,87.43,88.00,87.03,87.98,17352300,85.92
+2011-04-28,87.03,87.50,86.53,87.34,18705300,85.30
+2011-04-27,87.48,87.90,86.29,87.78,17755800,85.73
+2011-04-26,86.43,87.48,86.26,87.42,17908800,85.38
+2011-04-25,86.29,86.50,85.89,86.22,9852800,84.21
+2011-04-21,85.77,86.43,85.56,86.36,12797200,84.34
+2011-04-20,85.05,85.68,84.87,85.65,15447600,83.65
+2011-04-19,82.97,83.99,82.97,83.80,12770800,81.84
+2011-04-18,83.11,84.00,82.44,83.10,15107300,81.16
+2011-04-15,83.80,84.47,83.36,84.29,17022500,82.32
+2011-04-14,82.38,83.84,82.38,83.44,15717500,81.49
+2011-04-13,83.58,83.95,82.56,83.16,14489400,81.22
+2011-04-12,84.24,84.25,82.67,83.18,20728800,81.24
+2011-04-11,85.95,86.15,84.78,85.16,13026500,83.17
+2011-04-08,86.00,86.22,85.36,85.95,15943200,83.94
+2011-04-07,85.16,85.79,84.91,85.76,16006700,83.76
+2011-04-06,85.73,85.89,84.96,85.18,13339700,83.19
+2011-04-05,84.68,85.94,84.56,85.42,17122600,83.42
+2011-04-04,84.26,84.93,84.07,84.87,13096100,82.89
+2011-04-01,84.72,84.84,84.17,84.68,15531500,82.70
+2011-03-31,84.82,84.94,84.11,84.13,15317800,82.16
+2011-03-30,83.80,84.86,83.51,84.49,15770400,82.52
+2011-03-29,83.16,83.89,82.61,83.25,16277400,81.31
+2011-03-28,83.86,84.01,83.45,83.47,14608200,81.52
+2011-03-25,82.99,83.93,82.82,83.62,16497300,81.67
+2011-03-24,82.78,83.47,82.55,82.73,17009000,80.80
+2011-03-23,82.65,83.00,82.00,82.60,15390600,80.67
+2011-03-22,83.10,83.23,82.33,82.56,16209700,80.63
+2011-03-21,81.87,83.33,81.86,82.84,18207000,80.90
+2011-03-18,81.77,82.33,80.85,80.85,28895900,78.96
+2011-03-17,80.38,81.50,80.23,81.16,21941300,79.26
+2011-03-16,81.23,81.81,78.80,79.31,33396500,77.46
+2011-03-15,80.17,82.09,79.75,81.39,23191300,79.49
+2011-03-14,81.67,82.64,81.46,82.38,16383200,80.46
+2011-03-11,81.02,82.91,80.10,82.12,17607100,80.20
+2011-03-10,83.80,83.80,81.20,81.38,25996300,79.48
+2011-03-09,84.12,84.55,83.56,84.38,13306600,82.41
+2011-03-08,84.60,85.11,83.75,84.60,17658200,82.62
+2011-03-07,85.84,86.08,84.69,84.72,18062700,82.74
+2011-03-04,85.92,86.00,84.70,85.08,20028600,83.09
+2011-03-03,85.46,85.95,85.05,85.82,17153500,83.82
+2011-03-02,84.59,85.32,83.55,85.08,17423600,83.09
+2011-03-01,86.41,86.50,84.70,84.80,23001800,82.82
+2011-02-28,85.87,86.56,85.49,85.53,24507000,83.53
+2011-02-25,85.79,86.24,85.29,85.34,22230300,83.35
+2011-02-24,87.20,87.53,85.46,85.97,28577100,83.96
+2011-02-23,86.00,88.23,85.47,87.07,38624600,85.04
+2011-02-22,84.97,86.70,84.73,85.44,32580400,83.44
+2011-02-18,83.91,84.50,83.50,84.50,22839500,82.53
+2011-02-17,83.97,83.97,83.05,83.88,17853500,81.92
+2011-02-16,83.06,83.86,82.86,83.69,16673500,81.74
+2011-02-15,84.79,84.89,82.67,82.97,25684600,81.03
+2011-02-14,82.07,85.11,81.89,84.91,33108300,82.93
+2011-02-11,82.23,83.41,82.23,82.82,15993500,80.89
+2011-02-10,81.68,83.31,81.61,83.20,21050500,81.26
+2011-02-09,82.44,82.78,81.77,82.55,15890900,80.62
+2011-02-08,83.50,83.65,82.64,82.98,17463500,81.04
+2011-02-07,83.45,84.00,83.36,83.93,15304300,81.54
+2011-02-04,83.25,83.52,82.85,83.28,16558300,80.91
+2011-02-03,83.06,83.55,82.46,83.44,19647700,81.06
+2011-02-02,83.59,83.98,83.26,83.41,18176900,81.03
+2011-02-01,81.14,83.96,81.04,83.91,40829600,81.52
+2011-01-31,79.92,80.82,79.01,80.68,34514400,78.38
+2011-01-28,79.78,79.89,78.87,78.99,26300600,76.74
+2011-01-27,79.84,79.98,79.34,79.88,17003500,77.61
+2011-01-26,78.71,79.86,78.49,79.66,25555400,77.39
+2011-01-25,78.22,78.99,77.93,78.68,21626300,76.44
+2011-01-24,78.85,79.18,78.09,78.59,24871600,76.35
+2011-01-21,78.21,79.10,78.06,78.98,25084400,76.73
+2011-01-20,77.98,78.16,76.77,77.75,29121600,75.54
+2011-01-19,78.63,78.93,78.13,78.24,21844100,76.01
+2011-01-18,77.79,78.85,77.72,78.71,23883600,76.47
+2011-01-14,76.67,78.00,76.50,77.84,23478700,75.62
+2011-01-13,76.65,76.82,75.98,76.71,20438100,74.53
+2011-01-12,75.94,76.62,75.67,76.58,17363000,74.40
+2011-01-11,75.02,75.86,75.02,75.69,15805400,73.53
+2011-01-10,75.13,75.27,74.58,75.13,20766400,72.99
+2011-01-07,75.21,75.90,75.09,75.59,19297700,73.44
+2011-01-06,74.90,75.43,74.67,75.18,22525300,73.04
+2011-01-05,74.67,74.87,74.14,74.70,16550800,72.57
+2011-01-04,74.71,74.95,74.42,74.90,20028500,72.77
+2011-01-03,73.72,74.79,73.64,74.55,23320700,72.43
+2010-12-31,73.16,73.51,73.02,73.12,15273700,71.04
+2010-12-30,73.29,73.51,73.05,73.36,10790400,71.27
+2010-12-29,73.41,73.69,73.34,73.37,11797700,71.28
+2010-12-28,73.20,73.56,72.96,73.42,14423400,71.33
+2010-12-27,72.81,73.30,72.81,73.01,9757200,70.93
+2010-12-23,72.94,73.20,72.83,73.20,11390900,71.12
+2010-12-22,72.94,73.00,72.65,72.80,14606600,70.73
+2010-12-21,72.43,72.97,72.23,72.72,21772800,70.65
+2010-12-20,72.24,72.50,71.88,72.22,16045800,70.16
+2010-12-17,72.11,72.39,71.78,72.17,36761300,70.11
+2010-12-16,71.92,72.33,71.57,72.22,18513900,70.16
+2010-12-15,71.87,72.31,71.79,71.85,20979000,69.80
+2010-12-14,72.23,72.50,71.93,72.18,20625900,70.12
+2010-12-13,72.41,72.75,72.07,72.36,21170500,70.30
+2010-12-10,72.18,72.18,71.62,72.18,17699500,70.12
+2010-12-09,72.05,72.14,71.33,72.00,17971600,69.95
+2010-12-08,71.87,72.22,71.48,71.85,22654900,69.80
+2010-12-07,71.91,72.18,71.42,71.46,23694600,69.42
+2010-12-06,71.20,71.60,71.06,71.31,15985400,69.28
+2010-12-03,71.01,71.30,70.89,71.19,19457100,69.16
+2010-12-02,71.19,71.66,70.95,71.48,21274800,69.44
+2010-12-01,70.38,71.55,70.38,71.33,26590200,69.30
+2010-11-30,68.55,69.75,68.32,69.56,27524300,67.58
+2010-11-29,68.86,69.64,68.30,69.45,20021200,67.47
+2010-11-26,69.30,69.43,68.90,69.23,7324600,67.26
+2010-11-24,69.25,70.00,69.19,69.88,19335600,67.89
+2010-11-23,68.80,69.15,68.32,68.98,22672000,67.02
+2010-11-22,70.10,70.30,68.79,70.19,18907900,68.19
+2010-11-19,70.20,70.59,69.36,70.54,24116400,68.53
+2010-11-18,69.65,70.39,69.64,70.31,18322900,68.31
+2010-11-17,68.84,69.38,68.56,69.01,17471800,67.04
+2010-11-16,69.62,69.82,68.56,68.94,27543400,66.98
+2010-11-15,71.01,71.22,70.44,70.48,18779600,68.47
+2010-11-12,71.38,71.40,70.43,70.99,24598100,68.97
+2010-11-11,71.00,71.90,70.73,71.83,23788900,69.78
+2010-11-10,70.96,71.16,70.15,71.13,25482400,69.10
+2010-11-09,70.29,71.11,70.10,70.63,33938100,68.62
+2010-11-08,69.49,70.42,69.46,70.32,23628000,67.89
+2010-11-05,69.44,70.00,69.40,70.00,26531700,67.58
+2010-11-04,68.40,69.60,68.29,69.38,31221400,66.98
+2010-11-03,68.23,68.27,67.32,67.97,26545300,65.62
+2010-11-02,67.32,68.25,67.21,67.84,26192200,65.50
+2010-11-01,66.72,67.21,66.63,66.95,22372700,64.64
+2010-10-29,66.10,66.56,65.99,66.49,19265600,64.19
+2010-10-28,66.43,66.70,66.05,66.22,20464200,63.93
+2010-10-27,65.95,65.99,65.09,65.67,23358900,63.40
+2010-10-26,65.96,66.57,65.81,66.53,17652900,64.23
+2010-10-25,66.68,66.81,66.16,66.20,16516600,63.91
+2010-10-22,66.51,66.55,66.13,66.34,13332800,64.05
+2010-10-21,66.29,66.80,65.65,66.32,21291200,64.03
+2010-10-20,65.47,66.39,65.35,66.01,20543900,63.73
+2010-10-19,65.59,66.04,64.59,65.12,25367400,62.87
+2010-10-18,65.19,66.54,65.03,66.28,22481700,63.99
+2010-10-15,65.64,65.65,64.82,65.19,25500700,62.94
+2010-10-14,65.05,65.45,64.87,65.30,17778100,63.04
+2010-10-13,64.84,65.29,64.57,65.04,22560500,62.79
+2010-10-12,64.31,64.89,63.93,64.70,20732000,62.46
+2010-10-11,64.36,64.81,64.31,64.55,13848900,62.32
+2010-10-08,63.81,64.53,63.63,64.38,22370500,62.16
+2010-10-07,63.96,64.00,63.37,63.85,19468400,61.64
+2010-10-06,63.18,63.94,63.18,63.94,21645200,61.73
+2010-10-05,62.59,63.40,62.43,63.26,25185400,61.07
+2010-10-04,62.52,62.73,61.84,62.19,16902500,60.04
+2010-10-01,62.32,62.58,61.80,62.54,24160200,60.38
+2010-09-30,61.95,62.44,61.47,61.79,25460200,59.65
+2010-09-29,61.77,62.02,61.27,61.59,21158000,59.46
+2010-09-28,61.63,62.26,61.27,62.06,18806700,59.92
+2010-09-27,61.99,62.08,61.68,61.71,16642800,59.58
+2010-09-24,61.51,62.13,61.36,61.75,25145300,59.62
+2010-09-23,60.99,61.57,60.90,61.15,18097800,59.04
+2010-09-22,61.56,62.00,61.41,61.45,18207700,59.33
+2010-09-21,61.65,61.90,61.25,61.54,20525200,59.41
+2010-09-20,61.04,61.82,60.95,61.55,21788100,59.42
+2010-09-17,61.19,61.30,60.63,60.78,26447200,58.68
+2010-09-16,60.85,60.99,60.45,60.97,16432500,58.86
+2010-09-15,60.76,61.03,60.36,61.00,18769900,58.89
+2010-09-14,60.84,61.34,60.75,61.01,17977500,58.90
+2010-09-13,61.39,61.52,60.54,61.00,23141800,58.89
+2010-09-10,61.38,61.48,60.95,61.20,14488400,59.09
+2010-09-09,61.50,61.59,60.91,61.05,16525200,58.94
+2010-09-08,60.66,61.26,60.63,60.75,17380600,58.65
+2010-09-07,60.89,61.07,60.45,60.55,19435700,58.46
+2010-09-03,61.20,61.60,60.75,61.32,21982900,59.20
+2010-09-02,60.49,61.06,60.37,61.06,18662600,58.95
+2010-09-01,60.04,60.96,59.72,60.91,26286200,58.81
+2010-08-31,58.75,59.54,58.50,59.11,26985400,57.07
+2010-08-30,59.56,59.90,58.96,59.00,16265100,56.96
+2010-08-27,58.72,59.96,58.05,59.80,28279500,57.73
+2010-08-26,59.36,59.50,58.33,58.48,22320900,56.46
+2010-08-25,58.69,59.40,58.42,58.91,20944000,56.87
+2010-08-24,58.96,59.45,58.79,58.94,25679100,56.90
+2010-08-23,58.97,60.05,58.90,59.50,21337700,57.44
+2010-08-20,59.02,59.07,58.55,58.89,21008800,56.85
+2010-08-19,59.93,60.06,58.90,59.29,21174500,57.24
+2010-08-18,60.67,60.72,59.63,60.15,20071500,58.07
+2010-08-17,60.49,61.16,60.14,60.82,20122200,58.72
+2010-08-16,59.60,60.25,59.25,59.88,14301100,57.81
+2010-08-13,59.96,60.45,59.80,59.91,14651300,57.84
+2010-08-12,59.70,60.56,59.56,60.23,16951300,58.15
+2010-08-11,60.55,60.66,60.20,60.39,24281300,58.30
+2010-08-10,61.85,62.17,61.45,61.93,23188500,59.36
+2010-08-09,62.56,62.67,62.18,62.45,14731300,59.86
+2010-08-06,61.92,62.50,61.25,61.97,23097300,59.40
+2010-08-05,62.28,62.71,61.85,62.71,19985300,60.11
+2010-08-04,62.86,62.89,62.27,62.72,21033800,60.12
+2010-08-03,61.98,62.99,61.88,62.72,31075800,60.12
+2010-08-02,60.64,62.04,60.61,61.94,28144000,59.37
+2010-07-30,60.15,60.51,59.60,59.68,29354600,57.21
+2010-07-29,61.42,61.88,60.29,60.34,33763000,57.84
+2010-07-28,60.73,61.27,60.73,60.91,23511100,58.39
+2010-07-27,60.62,60.90,60.39,60.81,22400800,58.29
+2010-07-26,59.70,60.44,59.63,60.39,20236500,57.89
+2010-07-23,59.26,59.81,58.80,59.72,19281400,57.25
+2010-07-22,58.71,59.79,58.66,59.38,27051400,56.92
+2010-07-21,59.13,59.13,57.60,58.17,26859700,55.76
+2010-07-20,57.68,58.99,57.67,58.95,23807300,56.51
+2010-07-19,58.33,58.74,58.10,58.43,20960000,56.01
+2010-07-16,58.84,59.11,57.81,57.96,35805700,55.56
+2010-07-15,59.36,59.49,58.59,59.27,24737300,56.82
+2010-07-14,59.22,59.34,58.62,59.26,26061100,56.81
+2010-07-13,59.60,59.72,59.04,59.42,30514200,56.96
+2010-07-12,58.29,58.94,58.20,58.94,23515000,56.50
+2010-07-09,58.76,59.01,58.30,58.78,25976500,56.35
+2010-07-08,59.13,59.20,58.13,58.81,40430300,56.37
+2010-07-07,57.37,58.45,57.26,58.43,41797200,56.01
+2010-07-06,57.17,57.59,56.77,57.46,36912100,55.08
+2010-07-02,56.85,56.99,55.94,56.57,32767900,54.23
+2010-07-01,56.98,57.27,56.17,56.61,47746400,54.27
+2010-06-30,57.33,57.73,56.92,57.07,43944900,54.71
+2010-06-29,58.00,58.09,57.00,57.29,52525000,54.92
+2010-06-28,59.31,59.39,58.47,58.47,43013000,56.05
+2010-06-25,60.15,60.24,59.10,59.10,118023500,56.65
+2010-06-24,60.82,61.20,59.87,60.07,34188500,57.58
+2010-06-23,61.71,62.26,60.90,61.10,38058900,58.57
+2010-06-22,63.13,63.20,61.79,61.94,26147000,59.37
+2010-06-21,64.10,64.50,62.85,63.13,24877600,60.52
+2010-06-18,62.78,63.37,62.40,63.10,32747000,60.49
+2010-06-17,62.42,62.70,61.95,62.60,23310200,60.01
+2010-06-16,61.97,62.62,61.90,62.51,20652700,59.92
+2010-06-15,61.89,62.57,61.49,62.51,24532600,59.92
+2010-06-14,62.06,62.46,61.32,61.37,24667800,58.83
+2010-06-11,61.68,61.92,61.18,61.86,21227100,59.30
+2010-06-10,61.50,62.00,61.16,61.89,33020100,59.33
+2010-06-09,61.58,61.60,59.82,60.03,31693200,57.54
+2010-06-08,59.62,61.44,59.38,61.24,48460700,58.70
+2010-06-07,59.98,60.41,59.20,59.30,28389500,56.84
+2010-06-04,60.74,61.05,59.29,59.53,45019200,57.06
+2010-06-03,61.23,62.01,60.60,61.56,32383700,59.01
+2010-06-02,59.51,60.80,59.23,60.77,28668400,58.25
+2010-06-01,60.38,60.86,59.14,59.25,32972000,56.80
+2010-05-28,61.21,61.67,60.28,60.46,32078700,57.96
+2010-05-27,60.50,61.55,60.10,61.46,31911500,58.91
+2010-05-26,60.08,60.46,59.12,59.31,34028900,56.85
+2010-05-25,58.99,59.78,58.46,59.71,50533800,57.24
+2010-05-24,60.74,61.00,60.13,60.19,27847800,57.70
+2010-05-21,59.16,60.95,59.16,60.88,52802900,58.36
+2010-05-20,61.47,61.68,60.21,60.33,57194500,57.83
+2010-05-19,62.46,62.94,62.00,62.45,36722500,59.86
+2010-05-18,64.05,64.27,62.42,62.79,34457000,60.19
+2010-05-17,63.74,63.88,62.26,63.27,31923700,60.65
+2010-05-14,64.50,64.73,62.91,63.60,38815400,60.97
+2010-05-13,64.87,65.27,64.32,64.74,26791600,62.06
+2010-05-12,64.64,65.34,64.50,64.91,25390700,62.22
+2010-05-11,64.62,65.00,64.23,64.46,29790600,61.79
+2010-05-10,65.42,65.75,64.52,65.23,38337600,62.11
+2010-05-07,64.50,64.92,63.23,63.70,69004800,60.65
+2010-05-06,65.79,66.23,58.46,63.89,58336300,60.83
+2010-05-05,65.94,66.94,65.83,66.17,30260300,63.00
+2010-05-04,67.15,67.26,66.00,66.47,31646100,63.29
+2010-05-03,68.11,68.22,67.18,67.84,30734900,64.59
+2010-04-30,68.90,69.31,67.73,67.77,43762100,64.52
+2010-04-29,68.45,69.66,68.24,68.66,47200900,65.37
+2010-04-28,68.87,69.54,68.61,69.19,33243500,65.88
+2010-04-27,69.01,70.00,68.20,68.27,36374700,65.00
+2010-04-26,69.03,69.53,68.93,69.29,18237100,65.97
+2010-04-23,68.50,69.27,68.18,69.24,24340000,65.92
+2010-04-22,68.52,68.73,68.22,68.56,21654700,65.28
+2010-04-21,69.00,69.43,68.57,68.92,21119200,65.62
+2010-04-20,68.62,69.22,68.50,68.97,22989500,65.67
+2010-04-19,67.75,68.44,67.57,68.23,25686000,64.96
+2010-04-16,68.12,68.70,67.71,67.93,33855100,64.68
+2010-04-15,68.50,68.72,68.15,68.26,16712900,64.99
+2010-04-14,68.72,68.82,68.36,68.61,18777800,65.32
+2010-04-13,68.47,68.76,68.07,68.66,19177100,65.37
+2010-04-12,68.80,69.05,68.58,68.71,18170300,65.42
+2010-04-09,68.11,68.98,68.07,68.76,21099600,65.47
+2010-04-08,67.01,68.22,66.85,67.86,24060800,64.61
+2010-04-07,67.83,67.85,66.97,67.34,24531500,64.12
+2010-04-06,67.99,68.35,67.80,67.90,19776800,64.65
+2010-04-05,67.84,68.36,67.72,68.19,20901100,64.92
+2010-04-01,67.27,67.80,67.19,67.61,19614700,64.37
+2010-03-31,66.94,67.19,66.60,66.98,22352500,63.77
+2010-03-30,67.19,67.30,66.79,67.05,17745900,63.84
+2010-03-29,66.66,67.48,66.59,67.30,26122200,64.08
+2010-03-26,66.44,66.88,66.17,66.54,30553400,63.35
+2010-03-25,66.81,66.92,66.24,66.30,21095600,63.13
+2010-03-24,66.57,66.86,66.23,66.50,19748800,63.32
+2010-03-23,66.94,66.98,66.45,66.95,24754700,63.74
+2010-03-22,66.49,67.20,66.32,66.97,21390600,63.76
+2010-03-19,67.84,67.89,66.43,67.04,45559600,63.83
+2010-03-18,67.50,67.74,67.01,67.39,25925500,64.16
+2010-03-17,66.91,67.79,66.80,67.36,38770000,64.13
+2010-03-16,66.55,66.68,66.00,66.57,35103700,63.38
+2010-03-15,66.67,66.69,65.90,66.30,22070000,63.13
+2010-03-12,67.58,67.58,66.50,66.80,23361800,63.60
+2010-03-11,67.39,67.56,66.98,67.22,19357400,64.00
+2010-03-10,67.16,67.42,66.78,67.22,24810300,64.00
+2010-03-09,66.32,67.19,66.22,66.78,29003100,63.58
+2010-03-08,66.77,66.79,66.23,66.48,20297200,63.30
+2010-03-05,65.96,66.52,65.78,66.47,26837900,63.29
+2010-03-04,65.35,65.63,65.08,65.40,21961100,62.27
+2010-03-03,65.77,65.97,65.38,65.43,22279800,62.30
+2010-03-02,65.66,65.79,65.15,65.49,24823900,62.35
+2010-03-01,65.36,65.54,65.09,65.40,18798600,62.27
+2010-02-26,65.26,65.40,64.92,65.00,20129700,61.89
+2010-02-25,64.61,65.17,64.37,65.14,25668800,62.02
+2010-02-24,65.01,65.87,64.77,65.55,21469600,62.41
+2010-02-23,65.26,65.56,64.15,64.94,33372900,61.83
+2010-02-22,66.10,66.12,65.25,65.40,20469700,62.27
+2010-02-19,65.59,66.24,65.43,65.87,24264600,62.72
+2010-02-18,65.80,66.09,65.35,65.96,22536700,62.80
+2010-02-17,66.34,66.45,65.57,65.76,21821800,62.61
+2010-02-16,65.44,66.38,65.08,66.28,30514900,63.11
+2010-02-12,64.62,65.14,64.28,64.80,30636200,61.70
+2010-02-11,64.69,65.48,64.41,65.24,23555200,62.12
+2010-02-10,65.08,65.22,64.16,64.85,21699100,61.74
+2010-02-09,65.11,65.71,64.56,65.20,36243300,62.08
+2010-02-08,64.91,65.49,64.34,64.35,30519400,61.27
+2010-02-05,64.70,64.90,63.56,64.80,42297500,61.30
+2010-02-04,66.27,66.35,64.68,64.72,33858200,61.22
+2010-02-03,66.88,67.23,66.56,66.60,24024700,63.00
+2010-02-02,66.73,67.12,66.47,66.96,34057900,63.34
+2010-02-01,65.77,66.41,65.35,66.18,37703000,62.60
+2010-01-29,65.15,65.82,64.02,64.43,40880500,60.95
+2010-01-28,65.85,65.85,64.57,64.96,37349800,61.45
+2010-01-27,65.66,66.06,65.00,65.54,35723500,62.00
+2010-01-26,65.64,66.74,65.50,65.92,34083300,62.36
+2010-01-25,66.55,66.76,65.69,65.85,29305100,62.29
+2010-01-22,66.52,67.14,66.00,66.10,39085500,62.53
+2010-01-21,68.12,68.15,66.50,66.70,39114000,63.09
+2010-01-20,68.56,68.66,67.93,68.03,34629500,64.35
+2010-01-19,68.74,69.35,68.42,69.27,26081900,65.53
+2010-01-15,69.65,69.69,68.65,69.11,29411900,65.37
+2010-01-14,69.54,69.74,69.35,69.68,18630800,65.91
+2010-01-13,69.96,70.04,69.26,69.67,24884400,65.90
+2010-01-12,69.72,69.99,69.52,69.95,31496700,66.17
+2010-01-11,69.94,70.52,69.65,70.30,30685000,66.50
+2010-01-08,69.69,69.75,69.22,69.52,24891800,65.76
+2010-01-07,69.90,70.06,69.42,69.80,27192100,66.03
+2010-01-06,69.45,70.60,69.34,70.02,35044700,66.24
+2010-01-05,69.19,69.45,68.80,69.42,30174700,65.67
+2010-01-04,68.72,69.26,68.19,69.15,27809100,65.41
+2009-12-31,68.84,68.86,68.11,68.19,18852300,64.50
+2009-12-30,68.71,68.96,68.39,68.77,19860600,65.05
+2009-12-29,69.28,69.40,68.80,68.84,19985700,65.12
+2009-12-28,69.08,69.12,68.74,69.08,19694600,65.35
+2009-12-24,68.35,68.75,68.16,68.66,8149200,64.95
+2009-12-23,68.75,68.78,68.20,68.26,18958900,64.57
+2009-12-22,68.62,69.21,68.50,68.57,27941800,64.86
+2009-12-21,68.47,68.75,68.22,68.51,34470100,64.81
+2009-12-18,68.56,68.80,67.64,68.21,62989400,64.52
+2009-12-17,68.36,68.86,68.13,68.22,46627000,64.53
+2009-12-16,69.58,69.60,68.42,68.43,57711800,64.73
+2009-12-15,69.97,70.11,68.82,69.17,54419600,65.43
+2009-12-14,70.80,71.30,69.28,69.69,91458900,65.92
+2009-12-11,72.89,73.15,72.32,72.83,17128300,68.89
+2009-12-10,73.32,73.56,72.21,72.40,23423700,68.49
+2009-12-09,73.00,73.55,72.10,72.79,17228500,68.86
+2009-12-08,73.47,73.50,72.41,72.95,18492900,69.01
+2009-12-07,73.95,74.72,73.59,73.77,17835600,69.78
+2009-12-04,75.69,75.97,73.91,74.25,23700900,70.24
+2009-12-03,75.58,75.76,74.91,74.99,17852600,70.94
+2009-12-02,75.97,76.30,75.35,75.79,14786900,71.69
+2009-12-01,76.00,76.24,75.29,76.04,17375700,71.93
+2009-11-30,74.49,75.35,74.35,75.07,21436400,71.01
+2009-11-27,74.65,75.38,74.35,74.87,12105300,70.82
+2009-11-25,76.00,76.54,75.66,76.47,13269200,72.34
+2009-11-24,75.70,75.99,74.80,75.97,17120900,71.86
+2009-11-23,75.44,75.96,75.32,75.70,18947100,71.61
+2009-11-20,74.38,74.81,74.03,74.38,19269900,70.36
+2009-11-19,74.77,74.90,74.05,74.65,17253900,70.61
+2009-11-18,75.25,75.40,74.71,75.27,16645700,71.20
+2009-11-17,74.73,75.16,74.49,75.03,22920700,70.97
+2009-11-16,73.65,74.67,73.33,74.43,21326200,70.41
+2009-11-13,72.05,73.16,71.73,72.47,14461600,68.55
+2009-11-12,72.68,73.05,71.71,71.90,16587600,68.01
+2009-11-11,73.04,73.43,72.53,72.91,14397900,68.97
+2009-11-10,72.46,73.23,72.45,72.61,15696600,68.69
+2009-11-09,72.96,73.17,72.45,72.85,16809400,68.91
+2009-11-06,71.82,72.69,71.50,72.58,18185000,68.26
+2009-11-05,71.95,72.75,71.58,72.50,16235600,68.18
+2009-11-04,72.07,72.53,71.04,71.30,22792700,67.06
+2009-11-03,71.32,72.30,71.16,71.74,20550500,67.47
+2009-11-02,72.05,72.85,71.16,72.15,20425900,67.85
+2009-10-30,73.37,73.82,71.05,71.67,32175900,67.40
+2009-10-29,72.57,74.00,72.10,73.96,30048500,69.56
+2009-10-28,74.52,74.96,73.84,73.84,26345700,69.44
+2009-10-27,73.30,75.00,73.30,74.91,30342500,70.45
+2009-10-26,73.81,74.92,73.13,73.23,27127700,68.87
+2009-10-23,74.33,74.33,72.97,73.57,20672100,69.19
+2009-10-22,73.02,74.65,73.01,74.44,26014500,70.01
+2009-10-21,72.65,74.30,72.51,73.31,23099500,68.95
+2009-10-20,73.38,73.54,72.36,73.02,20049600,68.67
+2009-10-19,73.15,73.97,73.00,73.62,20404600,69.24
+2009-10-16,72.73,73.35,72.31,73.12,23556600,68.77
+2009-10-15,71.51,73.00,71.51,72.94,24093600,68.60
+2009-10-14,70.84,71.88,70.75,71.84,25285700,67.56
+2009-10-13,70.25,70.39,69.52,70.26,19333400,66.08
+2009-10-12,69.51,70.50,69.44,70.13,16233800,65.96
+2009-10-09,68.96,69.27,68.63,69.27,13541900,65.15
+2009-10-08,68.97,69.30,68.70,69.05,19228800,64.94
+2009-10-07,68.48,68.93,67.96,68.67,15302500,64.58
+2009-10-06,68.01,69.10,67.78,68.66,21167400,64.57
+2009-10-05,66.79,67.78,66.11,67.58,21853000,63.56
+2009-10-02,66.97,67.14,66.50,66.58,20478900,62.62
+2009-10-01,68.39,68.50,67.09,67.27,24927000,63.27
+2009-09-30,68.98,69.24,68.04,68.61,27117400,64.53
+2009-09-29,69.36,69.71,68.95,69.07,14695100,64.96
+2009-09-28,68.81,69.85,68.64,69.59,13301600,65.45
+2009-09-25,68.86,69.54,68.41,68.70,16454900,64.61
+2009-09-24,69.00,69.36,68.35,68.93,21557000,64.83
+2009-09-23,69.87,70.34,68.85,69.00,20898600,64.89
+2009-09-22,70.03,70.14,69.70,69.83,14561800,65.67
+2009-09-21,69.15,69.68,69.00,69.57,17984000,65.43
+2009-09-18,70.27,70.48,69.68,69.99,43247900,65.82
+2009-09-17,69.95,70.45,69.80,69.84,20986000,65.68
+2009-09-16,69.86,70.38,69.18,70.34,22150400,66.15
+2009-09-15,70.18,70.18,69.45,69.49,19475900,65.35
+2009-09-14,69.11,70.29,69.04,70.00,17483100,65.83
+2009-09-11,70.89,71.08,69.75,69.98,17468500,65.81
+2009-09-10,70.83,71.04,70.40,70.65,19177600,66.44
+2009-09-09,70.80,71.05,70.09,70.50,19652600,66.30
+2009-09-08,69.85,70.97,69.70,70.65,21966000,66.44
+2009-09-04,68.22,69.30,68.13,69.18,15156600,65.06
+2009-09-03,68.47,68.65,67.83,68.26,15156000,64.20
+2009-09-02,68.35,68.90,68.12,68.18,16315800,64.12
+2009-09-01,68.93,69.50,68.11,68.41,24373900,64.34
+2009-08-31,69.45,69.85,68.95,69.15,24337900,65.03
+2009-08-28,71.20,71.20,69.95,70.12,17716500,65.95
+2009-08-27,71.07,71.17,69.99,70.86,21395500,66.64
+2009-08-26,70.05,71.47,69.90,71.37,18773100,67.12
+2009-08-25,71.70,71.89,70.55,70.68,21183500,66.47
+2009-08-24,70.04,71.65,69.93,71.30,25603700,67.06
+2009-08-21,69.45,70.00,69.21,69.92,26166000,65.76
+2009-08-20,68.09,68.78,67.87,68.59,17247200,64.51
+2009-08-19,66.09,68.19,66.09,68.00,28432900,63.95
+2009-08-18,66.70,66.81,66.26,66.49,21519700,62.53
+2009-08-17,67.37,67.37,66.51,66.55,24332000,62.59
+2009-08-14,68.52,68.66,67.65,68.21,19228000,64.15
+2009-08-13,69.22,69.22,68.17,68.75,20235600,64.66
+2009-08-12,68.23,69.55,68.15,69.11,19183400,65.00
+2009-08-11,68.70,68.79,67.95,68.13,16947000,64.07
+2009-08-10,69.12,69.71,69.03,69.18,16233400,64.67
+2009-08-07,70.01,70.39,69.35,69.47,18041800,64.94
+2009-08-06,70.01,70.03,69.41,69.73,17369900,65.18
+2009-08-05,70.48,70.49,69.61,70.03,20348800,65.46
+2009-08-04,70.25,70.64,70.00,70.60,18612000,65.99
+2009-08-03,70.96,71.40,70.30,70.65,24756800,66.04
+2009-07-31,70.36,70.50,69.43,70.39,28070600,65.80
+2009-07-30,70.30,71.52,69.91,70.72,37842300,66.11
+2009-07-29,71.07,71.58,70.30,71.43,24100600,66.77
+2009-07-28,71.88,72.50,71.11,71.89,23044500,67.20
+2009-07-27,72.41,72.79,71.75,72.75,17360300,68.00
+2009-07-24,71.36,72.38,71.26,72.29,18187900,67.57
+2009-07-23,69.82,71.74,69.73,71.61,27122600,66.94
+2009-07-22,69.88,70.72,69.52,69.99,24773800,65.42
+2009-07-21,69.42,70.51,69.33,70.47,25945600,65.87
+2009-07-20,69.11,69.38,68.13,68.94,21275900,64.44
+2009-07-17,68.30,68.75,67.85,68.52,25791100,64.05
+2009-07-16,68.20,68.80,67.48,68.46,23543600,63.99
+2009-07-15,67.20,68.51,66.89,68.44,29656700,63.98
+2009-07-14,66.20,66.35,65.46,66.22,22878800,61.90
+2009-07-13,65.17,65.73,64.46,65.70,31656600,61.41
+2009-07-10,65.10,65.40,64.75,65.12,25921000,60.87
+2009-07-09,66.80,66.97,65.71,65.97,22770900,61.67
+2009-07-08,66.56,67.13,65.50,66.26,30050500,61.94
+2009-07-07,67.61,67.81,66.37,66.56,25054300,62.22
+2009-07-06,67.67,68.15,66.36,68.10,29776400,63.66
+2009-07-02,69.57,69.72,68.00,68.49,22946200,64.02
+2009-07-01,70.67,71.51,70.41,70.56,22548700,65.96
+2009-06-30,70.60,70.97,69.11,69.91,27339800,65.35
+2009-06-29,69.45,70.78,69.13,70.58,24357700,65.98
+2009-06-26,69.67,69.79,68.86,69.05,27662000,64.55
+2009-06-25,68.31,70.03,68.08,69.88,30901300,65.32
+2009-06-24,69.30,69.62,68.18,68.45,20861400,63.98
+2009-06-23,69.28,69.64,68.51,68.95,24146400,64.45
+2009-06-22,70.10,70.17,68.69,68.84,28398500,64.35
+2009-06-19,71.85,72.00,70.42,71.05,42763000,66.41
+2009-06-18,71.23,72.09,71.16,71.44,20734300,66.78
+2009-06-17,71.06,71.78,70.84,71.42,29926300,66.76
+2009-06-16,73.34,73.43,71.58,71.63,24218800,66.96
+2009-06-15,72.64,72.96,72.25,72.81,27871600,68.06
+2009-06-12,73.43,74.16,73.10,73.78,21693200,68.97
+2009-06-11,74.00,74.83,73.12,74.05,30857000,69.22
+2009-06-10,73.97,74.12,72.84,73.84,27360200,69.02
+2009-06-09,73.56,73.82,72.37,73.12,21944500,68.35
+2009-06-08,72.48,73.69,72.00,73.17,23300300,68.40
+2009-06-05,73.25,73.50,72.03,72.97,26481100,68.21
+2009-06-04,72.67,73.05,72.07,72.98,25934100,68.22
+2009-06-03,72.39,72.45,71.33,72.08,29755400,67.38
+2009-06-02,71.44,73.21,71.44,72.92,28676700,68.16
+2009-06-01,70.46,72.04,70.25,71.76,31804200,67.08
+2009-05-29,69.80,70.25,68.95,69.35,33192400,64.83
+2009-05-28,68.54,69.80,68.13,69.23,27800500,64.71
+2009-05-27,69.80,70.62,68.17,68.30,23010500,63.84
+2009-05-26,68.39,69.95,67.91,69.81,29405600,65.26
+2009-05-22,68.62,69.68,68.39,68.83,18624200,64.34
+2009-05-21,68.72,68.98,67.99,68.39,24029200,63.93
+2009-05-20,71.00,71.39,69.35,69.61,28550700,65.07
+2009-05-19,70.31,71.13,70.07,70.52,20851500,65.92
+2009-05-18,69.74,70.76,69.50,70.50,25071900,65.90
+2009-05-15,69.31,69.75,68.59,69.11,26714600,64.60
+2009-05-14,69.52,70.08,65.60,69.76,21298100,65.21
+2009-05-13,69.98,70.57,69.43,69.77,26011900,65.22
+2009-05-12,69.77,71.20,69.55,70.82,28337300,66.20
+2009-05-11,69.48,69.64,68.84,69.27,23715900,64.75
+2009-05-08,69.40,71.23,69.39,70.80,35886400,65.79
+2009-05-07,69.00,69.04,67.62,68.93,32541600,64.05
+2009-05-06,68.04,68.60,67.44,68.58,30814800,63.73
+2009-05-05,68.08,68.32,67.16,67.65,19910300,62.86
+2009-05-04,68.50,68.91,67.67,68.20,27306100,63.37
+2009-05-01,67.13,68.06,66.08,68.01,27385000,63.20
+2009-04-30,68.64,68.74,66.22,66.67,35088500,61.95
+2009-04-29,67.32,68.63,67.11,68.44,28974900,63.60
+2009-04-28,65.36,67.73,65.36,67.08,27421000,62.33
+2009-04-27,65.29,66.65,65.05,66.13,26586500,61.45
+2009-04-24,66.21,67.00,65.91,66.57,32347600,61.86
+2009-04-23,65.31,65.76,64.50,65.71,29213500,61.06
+2009-04-22,65.64,65.84,64.56,64.75,31076500,60.17
+2009-04-21,65.29,66.28,64.87,66.23,32234400,61.54
+2009-04-20,66.02,66.42,65.18,65.29,31874800,60.67
+2009-04-17,67.84,68.06,66.58,66.75,32604300,62.03
+2009-04-16,68.61,68.61,66.82,67.41,27915600,62.64
+2009-04-15,67.59,68.50,67.23,68.14,24545600,63.32
+2009-04-14,67.24,67.93,66.35,67.70,32703100,62.91
+2009-04-13,68.64,69.06,67.76,68.02,27909800,63.21
+2009-04-09,69.95,70.41,69.25,69.84,26866100,64.90
+2009-04-08,68.57,69.59,67.89,68.96,26022200,64.08
+2009-04-07,69.03,69.25,68.03,68.71,28035500,63.85
+2009-04-06,69.66,70.43,69.01,70.05,27193000,65.09
+2009-04-03,69.76,70.79,69.40,70.44,26709000,65.45
+2009-04-02,70.73,71.15,69.70,70.25,38162200,65.28
+2009-04-01,67.04,69.48,66.50,69.23,39375500,64.33
+2009-03-31,69.04,69.34,67.74,68.10,41115600,63.28
+2009-03-30,68.54,68.85,67.58,68.63,32211000,63.77
+2009-03-27,70.05,70.60,69.29,69.98,29513200,65.03
+2009-03-26,70.68,71.49,69.82,71.23,37731700,66.19
+2009-03-25,69.70,71.17,68.76,70.16,36739800,65.19
+2009-03-24,69.60,70.69,69.15,69.38,32115200,64.47
+2009-03-23,66.99,70.82,66.86,70.53,51747600,65.54
+2009-03-20,68.64,69.44,65.67,66.09,67260000,61.41
+2009-03-19,70.40,70.43,67.94,68.33,38598400,63.49
+2009-03-18,68.51,70.00,66.86,69.17,41888000,64.27
+2009-03-17,66.81,69.24,66.36,69.09,30824900,64.20
+2009-03-16,67.04,68.23,66.57,66.97,33593400,62.23
+2009-03-13,67.39,67.63,66.37,67.20,35225200,62.44
+2009-03-12,66.01,67.49,65.72,67.15,40430500,62.40
+2009-03-11,67.38,67.96,65.35,65.77,37467100,61.11
+2009-03-10,65.59,67.48,65.34,67.39,51651700,62.62
+2009-03-09,62.88,65.98,62.87,64.57,42726000,60.00
+2009-03-06,62.98,64.59,61.86,64.03,47090200,59.50
+2009-03-05,64.18,64.58,62.13,62.22,50244900,57.82
+2009-03-04,65.56,66.54,64.79,65.68,51515300,61.03
+2009-03-03,65.84,66.12,64.08,64.36,48931900,59.80
+2009-03-02,67.00,67.43,64.84,64.91,54827200,60.32
+2009-02-27,69.79,70.23,67.90,67.90,64947400,63.09
+2009-02-26,71.77,73.48,70.87,70.95,37212400,65.93
+2009-02-25,71.40,73.49,70.50,72.05,55505600,66.95
+2009-02-24,69.72,72.29,69.65,72.09,48886900,66.99
+2009-02-23,72.25,72.80,69.06,69.30,40717900,64.39
+2009-02-20,70.94,72.22,70.21,71.23,42809100,66.19
+2009-02-19,71.87,72.96,71.77,72.16,31232400,67.05
+2009-02-18,71.51,72.58,71.27,71.94,34329200,66.85
+2009-02-17,72.72,72.91,71.16,71.28,41844300,66.23
+2009-02-13,74.99,75.58,74.44,74.59,30384300,69.31
+2009-02-12,73.57,75.25,72.70,75.22,42857500,69.90
+2009-02-11,76.61,76.77,73.61,74.58,47897600,69.30
+2009-02-10,79.28,79.60,75.69,76.14,43836100,70.75
+2009-02-09,80.39,80.50,78.70,79.48,27763200,73.85
+2009-02-06,78.81,80.49,78.70,80.34,36404400,74.65
+2009-02-05,77.57,79.92,76.43,79.78,39597400,73.76
+2009-02-04,78.55,78.89,77.05,77.66,29602000,71.80
+2009-02-03,76.85,78.64,76.67,78.12,39567300,72.23
+2009-02-02,76.06,77.12,75.66,76.69,36113100,70.90
+2009-01-30,78.25,78.89,76.00,76.48,51904600,70.71
+2009-01-29,77.58,78.00,76.64,77.00,38945300,71.19
+2009-01-28,79.37,79.60,77.14,79.25,45324700,73.27
+2009-01-27,78.27,79.43,77.62,78.92,38508900,72.97
+2009-01-26,78.68,80.17,77.87,78.60,42758400,72.67
+2009-01-23,76.40,78.80,75.78,78.04,46022800,72.15
+2009-01-22,77.69,78.92,76.59,78.23,40204700,72.33
+2009-01-21,76.25,79.38,76.00,79.26,43317700,73.28
+2009-01-20,77.08,78.63,76.00,76.29,42838600,70.53
+2009-01-16,77.62,78.45,76.52,78.10,45528100,72.21
+2009-01-15,74.70,76.70,74.01,76.66,55562200,70.88
+2009-01-14,77.04,77.31,74.32,75.10,48040500,69.43
+2009-01-13,76.46,78.34,76.46,77.92,47116500,72.04
+2009-01-12,76.54,77.52,76.01,76.54,38112100,70.77
+2009-01-09,78.88,79.25,77.38,77.57,32862000,71.72
+2009-01-08,77.91,79.57,77.90,79.09,30772000,73.12
+2009-01-07,79.25,80.19,77.56,78.25,35268800,72.35
+2009-01-06,82.14,82.73,79.63,80.30,41906100,74.24
+2009-01-05,81.27,82.42,80.68,81.63,43340100,75.47
+2009-01-02,80.06,82.11,78.90,81.64,35803700,75.48
+2008-12-31,78.42,80.59,78.29,79.83,30026400,73.81
+2008-12-30,78.02,79.20,77.58,78.59,25122300,72.66
+2008-12-29,78.28,78.55,77.09,78.02,22839900,72.13
+2008-12-26,76.04,77.40,76.04,77.19,17024000,71.37
+2008-12-24,74.62,76.10,74.45,75.78,11295800,70.06
+2008-12-23,75.50,76.36,74.52,75.10,32697800,69.43
+2008-12-22,75.21,75.87,73.27,74.91,41021900,69.26
+2008-12-19,76.80,78.33,75.02,75.02,68480300,69.36
+2008-12-18,80.56,80.98,76.20,77.00,59693900,71.19
+2008-12-17,82.57,83.24,81.06,81.06,51197300,74.94
+2008-12-16,80.41,83.64,80.07,83.14,58471100,76.87
+2008-12-15,81.32,81.50,78.86,79.95,43410800,73.92
+2008-12-12,78.04,81.00,77.84,80.45,44313900,74.38
+2008-12-11,80.33,81.92,79.41,80.02,50060100,73.98
+2008-12-10,79.22,81.71,78.87,80.07,44060200,74.03
+2008-12-09,79.02,79.63,77.51,78.20,47045500,72.30
+2008-12-08,78.59,80.06,78.19,79.60,51585500,73.59
+2008-12-05,75.67,77.98,72.68,76.60,65004800,70.82
+2008-12-04,77.54,79.00,75.02,76.27,65355700,70.52
+2008-12-03,76.16,79.44,75.73,78.93,57458800,72.98
+2008-12-02,75.59,78.00,74.93,77.61,54657000,71.75
+2008-12-01,77.89,77.98,74.31,74.31,55589900,68.70
+2008-11-28,79.86,80.44,79.20,80.15,19591000,74.10
+2008-11-26,77.38,81.03,76.58,80.89,46703000,74.79
+2008-11-25,78.39,79.56,76.92,78.11,56603500,72.22
+2008-11-24,76.82,80.23,75.31,78.80,74991100,72.86
+2008-11-21,69.78,76.20,69.15,75.81,84550600,70.09
+2008-11-20,71.84,75.42,68.30,68.51,76887100,63.34
+2008-11-19,76.20,77.13,73.05,73.42,57444800,67.88
+2008-11-18,73.50,76.99,73.03,76.33,57787000,70.57
+2008-11-17,73.50,76.46,73.00,73.38,48660000,67.84
+2008-11-14,73.80,77.75,71.90,73.68,53998400,68.12
+2008-11-13,69.54,76.50,67.54,75.41,72704700,69.72
+2008-11-12,71.35,72.22,68.70,68.93,50521000,63.73
+2008-11-11,72.65,74.16,71.59,72.65,42007600,67.17
+2008-11-10,75.10,75.84,72.80,74.02,37409700,68.44
+2008-11-07,70.48,75.59,70.48,73.95,44691300,68.37
+2008-11-06,73.12,73.88,69.40,69.96,52864400,64.31
+2008-11-05,76.25,77.34,72.84,73.69,45390700,67.74
+2008-11-04,75.13,77.96,75.07,77.49,48208700,71.23
+2008-11-03,73.45,75.18,72.50,74.29,35456000,68.29
+2008-10-31,74.37,77.36,73.25,74.12,52835800,68.14
+2008-10-30,75.00,75.75,71.44,75.05,56158400,68.99
+2008-10-29,74.87,77.99,73.06,74.65,62703600,68.62
+2008-10-28,68.87,75.45,67.06,74.86,69047100,68.82
+2008-10-27,67.58,70.98,65.00,66.09,48774800,60.75
+2008-10-24,64.01,70.98,64.00,69.04,54629400,63.47
+2008-10-23,65.88,70.39,64.39,70.39,64686000,64.71
+2008-10-22,68.74,69.36,63.90,64.57,52089300,59.36
+2008-10-21,72.45,74.33,69.21,71.50,43789700,65.73
+2008-10-20,70.37,75.00,69.74,74.99,44874600,68.94
+2008-10-17,67.05,72.44,65.60,68.04,58398500,62.55
+2008-10-16,63.31,69.68,59.17,69.45,78110100,63.84
+2008-10-15,70.76,70.76,61.33,62.35,61247200,57.32
+2008-10-14,75.05,75.66,68.71,72.46,64126300,66.61
+2008-10-13,64.90,73.74,63.88,73.08,64864300,67.18
+2008-10-10,63.86,66.06,56.51,62.36,112867200,57.33
+2008-10-09,77.60,78.45,67.47,68.00,68771800,62.51
+2008-10-08,74.85,79.39,74.00,77.00,74941800,70.78
+2008-10-07,78.00,79.88,74.96,76.07,62791100,69.93
+2008-10-06,75.65,77.50,73.73,77.32,65937700,71.08
+2008-10-03,77.85,81.75,77.55,77.94,44177200,71.65
+2008-10-02,77.77,79.41,76.44,77.50,44100200,71.24
+2008-10-01,77.19,79.23,74.93,78.58,34337100,72.24
+2008-09-30,75.62,78.61,75.17,77.66,42032700,71.39
+2008-09-29,78.92,80.00,74.06,74.06,58785700,68.08
+2008-09-26,79.03,81.03,78.61,80.65,28933600,74.14
+2008-09-25,78.54,81.30,78.50,80.67,36144700,74.16
+2008-09-24,77.95,79.50,77.02,78.03,27539300,71.73
+2008-09-23,78.57,80.50,77.58,77.69,27868200,71.42
+2008-09-22,80.20,81.80,78.53,78.88,31995600,72.51
+2008-09-19,80.49,82.00,78.22,79.61,58834600,73.18
+2008-09-18,76.29,77.75,74.55,77.75,48231100,71.47
+2008-09-17,75.60,79.12,74.82,75.28,43487000,69.20
+2008-09-16,71.99,76.75,71.51,76.43,42584700,70.26
+2008-09-15,74.94,77.90,73.25,73.25,40186900,67.34
+2008-09-12,75.52,77.70,75.51,77.50,28646300,71.24
+2008-09-11,74.56,75.75,73.62,75.56,35639900,69.46
+2008-09-10,73.88,75.80,73.54,75.25,31399200,69.18
+2008-09-09,76.07,76.99,73.26,73.26,38473100,67.35
+2008-09-08,76.76,77.55,76.00,76.77,31222900,70.57
+2008-09-05,76.00,76.39,74.69,75.62,27869100,69.52
+2008-09-04,77.68,78.34,75.70,76.14,32200600,69.99
+2008-09-03,77.01,78.60,77.01,78.02,27014700,71.72
+2008-09-02,78.04,78.89,77.28,77.32,31688100,71.08
+2008-08-29,81.50,81.50,80.01,80.01,22060400,73.55
+2008-08-28,81.06,81.19,79.89,81.18,20287500,74.63
+2008-08-27,80.67,81.28,80.00,80.47,20392000,73.97
+2008-08-26,78.82,80.00,78.82,79.95,18751700,73.50
+2008-08-25,80.27,80.56,78.64,78.71,20634900,72.36
+2008-08-22,80.00,80.70,79.15,80.30,19662300,73.82
+2008-08-21,79.28,80.95,79.00,80.35,24638500,73.86
+2008-08-20,78.54,79.66,77.38,78.81,25970200,72.45
+2008-08-19,76.38,78.27,76.37,77.95,22132200,71.66
+2008-08-18,77.46,78.05,76.30,76.53,22944600,70.35
+2008-08-15,77.09,77.28,76.19,77.07,26280600,70.85
+2008-08-14,77.60,78.15,76.91,77.45,25848500,71.20
+2008-08-13,76.81,78.63,76.80,78.17,30654900,71.86
+2008-08-12,78.57,78.65,76.51,76.88,25995900,70.67
+2008-08-11,78.52,78.95,77.04,78.16,24566800,71.85
+2008-08-08,76.90,78.85,76.31,78.72,29318400,72.00
+2008-08-07,78.68,79.11,77.31,77.44,25346700,70.83
+2008-08-06,78.50,78.65,77.24,78.33,30790600,71.64
+2008-08-05,76.50,78.35,76.21,78.35,40087100,71.66
+2008-08-04,79.63,80.13,76.14,76.60,37887200,70.06
+2008-08-01,80.55,81.10,79.45,79.72,28766900,72.91
+2008-07-31,81.82,82.55,80.19,80.43,40872900,73.56
+2008-07-30,80.90,84.76,80.53,84.38,36410700,77.17
+2008-07-29,80.83,81.20,79.75,80.90,25869900,73.99
+2008-07-28,81.87,82.23,80.65,80.68,24017500,73.79
+2008-07-25,81.01,82.41,80.76,81.70,27553800,74.72
+2008-07-24,81.20,81.95,79.73,80.80,36789400,73.90
+2008-07-23,82.98,83.00,80.60,80.99,31083500,74.07
+2008-07-22,82.56,83.23,81.57,82.86,27909100,75.78
+2008-07-21,81.84,82.98,81.11,82.98,24802500,75.89
+2008-07-18,80.63,81.54,79.93,81.54,36138800,74.58
+2008-07-17,81.30,81.79,79.10,80.33,39193400,73.47
+2008-07-16,81.89,81.99,79.41,80.81,40408300,73.91
+2008-07-15,85.65,85.67,81.87,82.19,34406000,75.17
+2008-07-14,86.00,86.47,84.48,85.42,21552600,78.13
+2008-07-11,86.28,86.64,84.31,85.48,29428400,78.18
+2008-07-10,84.30,86.06,83.76,86.06,30952700,78.71
+2008-07-09,86.15,87.20,84.12,84.31,29082300,77.11
+2008-07-08,86.12,86.79,84.86,85.94,35905100,78.60
+2008-07-07,87.86,88.88,86.38,86.95,29642900,79.52
+2008-07-03,87.97,89.53,86.90,88.27,23120900,80.73
+2008-07-02,88.50,89.63,87.24,87.41,34278700,79.95
+2008-07-01,87.87,88.35,86.75,88.35,26024700,80.80
+2008-06-30,86.81,88.20,86.81,88.13,26883800,80.60
+2008-06-27,86.84,87.54,86.14,86.55,28283300,79.16
+2008-06-26,87.69,88.52,86.37,86.41,26339700,79.03
+2008-06-25,87.25,88.50,85.95,87.60,27120500,80.12
+2008-06-24,87.53,88.00,86.34,86.92,21586600,79.50
+2008-06-23,85.10,87.70,85.09,87.70,23600700,80.21
+2008-06-20,86.30,86.43,84.77,84.91,36185700,77.66
+2008-06-19,88.04,88.20,85.50,85.79,26604200,78.46
+2008-06-18,88.08,88.66,87.20,87.83,23499500,80.33
+2008-06-17,87.87,88.99,87.48,88.62,22026600,81.05
+2008-06-16,88.49,88.71,87.79,87.99,18504100,80.48
+2008-06-13,86.53,88.40,86.32,88.36,21050700,80.81
+2008-06-12,87.98,88.43,86.82,87.06,32263700,79.63
+2008-06-11,88.80,89.40,87.77,88.61,24085000,81.04
+2008-06-10,88.77,88.99,86.82,87.89,27280200,80.38
+2008-06-09,87.61,89.13,87.16,89.07,24232600,81.46
+2008-06-06,89.79,90.50,86.67,86.79,34325700,79.38
+2008-06-05,86.25,89.31,86.12,89.31,30266800,81.68
+2008-06-04,85.30,86.73,85.00,85.75,34110600,78.43
+2008-06-03,87.68,88.26,85.61,85.71,31487200,78.39
+2008-06-02,88.09,88.71,87.42,87.81,25959100,80.31
+2008-05-30,89.58,89.86,88.42,88.76,27125400,81.18
+2008-05-29,89.87,90.53,89.25,89.35,24692600,81.72
+2008-05-28,89.13,90.58,88.88,90.43,22323600,82.71
+2008-05-27,90.04,90.14,89.03,89.80,25885900,82.13
+2008-05-23,92.64,92.96,90.66,90.70,25348600,82.95
+2008-05-22,93.76,94.29,92.41,92.51,32042100,84.61
+2008-05-21,94.63,96.12,93.46,93.67,43221500,85.67
+2008-05-20,94.47,94.88,93.93,94.56,26901800,86.48
+2008-05-19,92.91,94.59,92.78,94.36,25203000,86.30
+2008-05-16,91.85,92.95,91.61,92.67,29839000,84.76
+2008-05-15,90.33,91.30,89.96,91.30,28392900,83.50
+2008-05-14,89.85,90.99,89.59,89.91,24178900,82.23
+2008-05-13,88.87,89.95,88.53,89.68,21165000,82.02
+2008-05-12,88.43,89.47,87.60,89.19,23053200,81.57
+2008-05-09,89.37,89.59,87.97,88.82,24054700,81.23
+2008-05-08,89.00,89.95,88.52,89.93,24332000,81.88
+2008-05-07,90.07,90.18,88.67,88.82,27580800,80.87
+2008-05-06,89.28,90.39,89.00,90.07,28060600,82.01
+2008-05-05,89.70,90.55,89.26,89.51,21273900,81.50
+2008-05-02,90.05,90.54,89.11,89.61,27505600,81.59
+2008-05-01,90.10,90.43,88.30,89.70,43675400,81.67
+2008-04-30,92.25,94.51,92.17,93.07,29782600,84.74
+2008-04-29,92.42,93.64,91.79,91.79,29445700,83.58
+2008-04-28,92.57,93.71,92.32,92.45,17319300,84.18
+2008-04-25,93.21,93.40,91.71,92.46,23369600,84.19
+2008-04-24,93.41,93.66,92.14,92.60,23534400,84.32
+2008-04-23,94.27,94.48,93.28,94.22,23944800,85.79
+2008-04-22,94.10,94.93,93.81,94.39,20719000,85.95
+2008-04-21,94.00,94.47,93.38,94.26,17254200,85.83
+2008-04-18,93.36,94.45,92.93,94.00,25910800,85.59
+2008-04-17,92.48,93.79,92.20,93.38,22887400,85.03
+2008-04-16,90.90,93.00,90.76,92.89,26870600,84.58
+2008-04-15,90.06,90.89,89.65,90.80,19495700,82.68
+2008-04-14,88.74,89.98,88.53,89.70,19611700,81.67
+2008-04-11,88.90,89.75,88.49,88.62,17923000,80.69
+2008-04-10,89.53,89.99,88.66,89.55,21774600,81.54
+2008-04-09,89.72,90.15,89.11,89.70,21920900,81.67
+2008-04-08,88.73,89.74,88.23,89.61,15832200,81.59
+2008-04-07,89.32,89.95,88.69,88.92,19585500,80.96
+2008-04-04,88.48,89.50,88.31,88.74,18607900,80.80
+2008-04-03,88.00,89.38,87.90,88.23,20083800,80.34
+2008-04-02,86.85,89.12,86.69,88.52,23236000,80.60
+2008-04-01,84.80,87.04,84.26,87.02,23961500,79.23
+2008-03-31,85.69,86.38,84.58,84.58,36842400,77.01
+2008-03-28,86.05,87.08,85.00,85.22,21672600,77.60
+2008-03-27,86.82,87.50,86.07,86.20,21760300,78.49
+2008-03-26,85.23,87.00,84.91,86.26,23024000,78.54
+2008-03-25,86.26,86.38,84.33,85.20,27080200,77.58
+2008-03-24,85.17,86.95,85.04,85.95,22339200,78.26
+2008-03-20,84.18,85.41,82.75,85.00,44962400,77.40
+2008-03-19,87.81,88.50,84.35,84.43,35073600,76.88
+2008-03-18,86.61,88.47,86.12,88.47,33333800,80.55
+2008-03-17,83.88,86.75,83.54,85.79,39028700,78.11
+2008-03-14,87.74,87.86,84.79,85.91,35741200,78.22
+2008-03-13,85.33,87.50,84.90,87.05,29347400,79.26
+2008-03-12,86.61,87.23,85.68,85.97,26617900,78.28
+2008-03-11,83.96,86.68,83.55,86.68,34835400,78.92
+2008-03-10,82.75,83.50,82.00,82.46,32432800,75.08
+2008-03-07,83.91,84.06,81.97,82.49,30749200,75.11
+2008-03-06,86.93,87.07,84.44,84.51,28977000,76.95
+2008-03-05,86.80,87.62,86.05,87.19,30835400,79.39
+2008-03-04,87.47,87.99,85.50,86.69,30372200,78.93
+2008-03-03,86.83,88.41,86.58,87.75,23192300,79.90
+2008-02-29,88.77,89.29,86.25,87.01,26540200,79.23
+2008-02-28,89.12,90.00,88.85,89.38,24999200,81.38
+2008-02-27,89.40,90.17,89.12,89.39,20323100,81.39
+2008-02-26,88.75,90.00,88.40,89.89,21329600,81.85
+2008-02-25,87.17,89.37,87.07,89.13,23876300,81.16
+2008-02-22,87.46,87.79,86.03,87.17,23487200,79.37
+2008-02-21,87.71,88.00,86.18,86.92,30107300,79.14
+2008-02-20,86.31,88.60,86.17,88.10,24723800,80.22
+2008-02-19,86.52,87.97,86.52,87.01,22600400,79.23
+2008-02-15,85.19,85.60,84.39,85.37,23966100,77.73
+2008-02-14,85.65,86.70,85.32,85.55,21176000,77.90
+2008-02-13,84.71,85.70,84.50,85.49,21546600,77.84
+2008-02-12,83.60,85.08,83.30,84.38,25150600,76.83
+2008-02-11,81.85,83.30,81.04,83.22,22697000,75.77
+2008-02-08,82.00,82.40,80.96,81.71,24176500,74.40
+2008-02-07,80.97,82.51,80.36,81.89,26611800,74.56
+2008-02-06,82.69,83.07,81.09,81.44,29215900,73.84
+2008-02-05,84.11,84.22,82.10,82.11,30599700,74.44
+2008-02-04,86.04,86.29,84.85,85.44,18836700,77.46
+2008-02-01,87.70,87.86,84.85,85.95,28440200,77.92
+2008-01-31,84.22,86.40,83.10,85.70,32970800,77.70
+2008-01-30,84.54,87.47,84.35,85.28,24131900,77.32
+2008-01-29,85.22,86.36,84.45,85.08,22488400,77.14
+2008-01-28,83.50,85.34,82.54,85.13,23688800,77.18
+2008-01-25,86.70,86.99,83.60,83.94,28236100,76.10
+2008-01-24,84.29,86.07,83.03,86.00,31180900,77.97
+2008-01-23,80.01,83.49,77.55,83.45,47420700,75.66
+2008-01-22,80.00,83.98,79.50,82.45,49613500,74.75
+2008-01-18,84.00,86.47,82.80,85.08,43830600,77.14
+2008-01-17,87.47,87.91,83.49,83.91,34096500,76.07
+2008-01-16,88.45,89.35,85.91,86.53,35965400,78.45
+2008-01-15,89.89,89.89,88.49,89.02,26486000,80.71
+2008-01-14,90.84,91.25,90.08,90.83,20425900,82.35
+2008-01-11,91.01,91.86,90.00,90.30,22727200,81.87
+2008-01-10,90.75,92.16,90.07,91.66,27285300,83.10
+2008-01-09,90.11,91.73,89.50,91.56,26198800,83.01
+2008-01-08,91.86,92.05,89.68,90.05,21764500,81.64
+2008-01-07,92.50,93.15,90.25,91.22,28937500,82.70
+2008-01-04,93.24,94.36,91.88,92.08,24730900,83.48
+2008-01-03,93.86,94.74,93.51,93.83,19160600,85.07
+2008-01-02,94.15,94.55,92.78,93.51,23351900,84.78
+2007-12-31,94.61,94.96,93.51,93.69,13990900,84.94
+2007-12-28,94.05,95.10,93.52,95.00,17368200,86.13
+2007-12-27,94.81,94.98,93.67,93.67,14365600,84.92
+2007-12-26,93.68,95.00,93.64,94.81,15294100,85.96
+2007-12-24,93.51,94.00,93.33,93.66,6336100,84.91
+2007-12-21,92.74,93.95,92.32,93.43,34457400,84.71
+2007-12-20,91.52,92.22,90.93,92.13,15109400,83.53
+2007-12-19,91.06,92.00,90.44,91.43,19570400,82.89
+2007-12-18,90.72,91.54,89.04,91.42,24583700,82.88
+2007-12-17,90.65,90.90,89.40,89.89,22704100,81.50
+2007-12-14,92.16,92.89,91.18,91.18,20505100,82.67
+2007-12-13,91.29,92.85,90.86,92.72,19434400,84.06
+2007-12-12,91.77,93.09,90.87,91.92,25707500,83.34
+2007-12-11,92.36,92.95,90.00,90.28,20021100,81.85
+2007-12-10,91.75,92.56,91.58,92.03,15579000,83.44
+2007-12-07,91.25,92.00,90.77,91.50,17055500,82.96
+2007-12-06,89.89,91.67,89.51,91.44,21127000,82.90
+2007-12-05,88.76,90.55,88.76,89.92,23952600,81.52
+2007-12-04,88.18,88.83,87.71,88.12,16816600,79.89
+2007-12-03,88.97,89.18,88.14,88.85,22244900,80.55
+2007-11-30,88.52,89.47,87.81,89.16,28193100,80.83
+2007-11-29,87.50,89.46,87.50,88.59,22440500,80.32
+2007-11-28,86.88,88.27,86.01,87.92,29636000,79.71
+2007-11-27,85.23,86.58,84.00,86.38,27941700,78.31
+2007-11-26,88.12,88.78,85.47,85.68,22968000,77.68
+2007-11-23,87.05,88.43,86.91,88.29,8870500,80.05
+2007-11-21,87.96,88.62,86.73,87.04,22849000,78.91
+2007-11-20,84.98,88.72,84.97,87.82,31842200,79.62
+2007-11-19,84.63,85.43,84.00,84.11,20795500,76.26
+2007-11-16,85.16,86.26,84.50,85.10,30347600,77.15
+2007-11-15,85.70,86.67,83.85,84.49,22807600,76.60
+2007-11-14,87.46,88.64,85.74,86.31,21304500,78.25
+2007-11-13,84.35,87.00,83.37,86.88,25649200,78.77
+2007-11-12,86.24,86.40,83.74,84.54,28922900,76.65
+2007-11-09,88.94,88.99,86.52,86.85,27568300,78.74
+2007-11-08,88.01,90.04,87.61,89.42,32706700,81.07
+2007-11-07,89.78,90.10,87.16,87.20,27387900,79.06
+2007-11-06,87.76,90.50,87.76,90.38,25452000,81.62
+2007-11-05,87.02,88.27,86.51,87.66,24825900,79.17
+2007-11-02,88.69,89.20,86.84,87.93,29025500,79.41
+2007-11-01,89.83,90.95,88.00,88.50,35590400,79.93
+2007-10-31,91.46,92.18,90.50,91.99,32109500,83.08
+2007-10-30,92.93,93.19,90.76,91.14,20510200,82.31
+2007-10-29,92.36,94.27,92.29,93.61,18246600,84.54
+2007-10-26,92.74,92.91,91.50,92.21,20979700,83.28
+2007-10-25,92.49,92.49,90.62,91.57,27409200,82.70
+2007-10-24,90.87,92.34,90.50,92.13,24302700,83.20
+2007-10-23,91.47,92.40,90.00,91.35,24110300,82.50
+2007-10-22,91.17,91.68,89.67,90.91,25169700,82.10
+2007-10-19,94.70,94.75,92.00,92.14,34449100,83.21
+2007-10-18,94.63,95.24,94.15,95.05,20493000,85.84
+2007-10-17,95.08,95.27,93.33,94.80,26558300,85.61
+2007-10-16,94.74,95.22,94.46,94.74,21923000,85.56
+2007-10-15,94.15,95.15,94.15,94.82,25545500,85.63
+2007-10-12,93.10,93.84,92.81,93.48,15147900,84.42
+2007-10-11,93.60,95.07,91.87,92.66,20884500,83.68
+2007-10-10,91.69,93.68,91.55,93.13,18336500,84.11
+2007-10-09,90.99,92.78,90.99,92.67,17634700,83.69
+2007-10-08,90.60,90.82,90.16,90.68,12833200,81.89
+2007-10-05,91.20,91.65,90.64,91.36,18990700,82.51
+2007-10-04,91.34,91.65,90.33,90.92,28859600,82.11
+2007-10-03,91.63,91.68,90.72,91.33,18114700,82.48
+2007-10-02,93.32,93.40,91.30,92.24,21537300,83.30
+2007-10-01,92.45,93.99,92.21,93.95,19306300,84.85
+2007-09-28,93.13,93.66,92.14,92.56,20012500,83.59
+2007-09-27,92.90,93.30,91.68,92.97,17988000,83.96
+2007-09-26,92.43,92.75,91.51,92.37,23346500,83.42
+2007-09-25,90.68,91.96,90.21,91.96,25864400,83.05
+2007-09-24,92.08,92.52,91.30,91.73,22410700,82.84
+2007-09-21,92.87,93.40,92.09,92.31,34337700,83.37
+2007-09-20,92.42,92.63,91.84,92.09,18608600,83.17
+2007-09-19,92.30,93.10,91.87,92.12,27113700,83.19
+2007-09-18,89.62,91.93,89.16,91.76,26408800,82.87
+2007-09-17,88.50,89.74,88.30,89.26,18988600,80.61
+2007-09-14,88.10,89.68,87.87,88.67,23683000,80.08
+2007-09-13,87.85,89.15,87.71,88.62,22010100,80.03
+2007-09-12,86.77,88.37,86.73,87.65,25131900,79.16
+2007-09-11,85.19,87.23,84.57,86.94,26432300,78.52
+2007-09-10,85.67,86.24,83.88,84.86,27633200,76.64
+2007-09-07,86.72,87.14,85.21,85.75,23828800,77.44
+2007-09-06,87.67,88.24,87.02,87.49,20760100,79.01
+2007-09-05,86.91,87.39,86.28,87.22,21354800,78.77
+2007-09-04,85.31,87.76,85.31,87.23,20344500,78.78
+2007-08-31,86.54,86.99,85.41,85.73,21915800,77.42
+2007-08-30,84.93,86.25,84.36,85.40,22213100,77.13
+2007-08-29,83.49,85.60,83.22,85.23,23581500,76.97
+2007-08-28,84.86,84.86,83.00,83.00,25859800,74.96
+2007-08-27,85.11,85.59,84.72,85.12,16248800,76.87
+2007-08-24,83.75,85.85,83.74,85.69,21041800,77.39
+2007-08-23,84.05,84.56,83.05,83.75,24174100,75.64
+2007-08-22,83.73,84.24,83.03,83.58,22531100,75.48
+2007-08-21,84.50,84.67,82.51,83.15,23977300,75.09
+2007-08-20,83.85,84.98,82.80,84.53,23577200,76.34
+2007-08-17,82.29,84.78,81.98,84.14,36057200,75.99
+2007-08-16,80.85,81.93,78.76,80.67,49379500,72.85
+2007-08-15,83.27,84.40,81.36,81.69,27623700,73.77
+2007-08-14,83.34,83.90,81.99,83.13,30064000,75.08
+2007-08-13,85.24,85.24,82.51,82.92,25349700,74.89
+2007-08-10,82.51,85.15,82.10,84.51,32828700,76.32
+2007-08-09,85.69,86.79,83.60,83.60,35967000,75.50
+2007-08-08,85.71,87.90,85.35,87.90,36568900,79.07
+2007-08-07,83.15,86.48,82.52,85.70,35922700,77.09
+2007-08-06,81.95,83.80,80.42,83.54,40557100,75.15
+2007-08-03,84.62,85.88,81.53,82.08,36195200,73.83
+2007-08-02,85.75,86.04,83.51,85.18,37049400,76.62
+2007-08-01,84.99,87.30,83.61,85.84,38795700,77.21
+2007-07-31,86.77,87.32,84.92,85.13,33887800,76.58
+2007-07-30,86.00,86.48,84.28,86.01,35269100,77.37
+2007-07-27,87.91,88.50,85.49,85.59,41077700,76.99
+2007-07-26,90.41,91.00,86.53,88.23,45377700,79.36
+2007-07-25,91.24,93.18,89.35,92.79,31459600,83.47
+2007-07-24,92.52,92.89,90.84,90.84,31844800,81.71
+2007-07-23,91.93,93.62,91.30,93.44,24376200,84.05
+2007-07-20,92.01,93.09,91.27,91.94,30816400,82.70
+2007-07-19,91.54,92.74,91.20,92.29,25243200,83.02
+2007-07-18,88.82,91.40,88.75,91.15,30708500,81.99
+2007-07-17,90.17,90.56,89.01,89.09,23492800,80.14
+2007-07-16,89.33,90.22,88.73,89.70,22405500,80.69
+2007-07-13,89.70,90.80,89.39,90.33,22920700,81.25
+2007-07-12,87.70,89.73,87.29,89.62,24762000,80.61
+2007-07-11,86.40,87.38,85.90,87.29,20305600,78.52
+2007-07-10,86.95,87.97,86.32,86.50,25991300,77.81
+2007-07-09,86.53,87.89,86.25,87.44,19190300,78.65
+2007-07-06,85.63,86.95,85.37,86.46,22993900,77.77
+2007-07-05,85.39,85.87,84.15,85.16,17969400,76.60
+2007-07-03,85.00,85.65,84.64,85.36,9444400,76.78
+2007-07-02,84.50,85.00,84.12,84.82,20106800,76.30
+2007-06-29,84.15,84.99,83.06,83.88,24724800,75.45
+2007-06-28,83.81,84.39,83.18,83.60,19956900,75.20
+2007-06-27,81.32,83.52,80.85,83.48,25835300,75.09
+2007-06-26,82.64,83.09,81.56,81.82,26925200,73.60
+2007-06-25,82.40,83.76,82.11,82.37,25748900,74.09
+2007-06-22,84.20,84.20,82.11,82.52,39187500,74.23
+2007-06-21,83.36,84.68,83.12,84.30,32010000,75.83
+2007-06-20,85.88,85.94,82.77,82.82,27906400,74.50
+2007-06-19,86.19,86.43,85.71,85.84,19530400,77.21
+2007-06-18,86.09,86.58,85.86,86.36,17747800,77.68
+2007-06-15,85.07,86.45,85.04,85.94,30131400,77.30
+2007-06-14,83.45,84.97,83.45,84.77,19593300,76.25
+2007-06-13,82.32,83.50,82.25,83.35,27139900,74.97
+2007-06-12,82.77,83.31,81.95,82.00,21789100,73.76
+2007-06-11,82.68,83.85,82.34,83.06,16637900,74.71
+2007-06-08,81.77,82.71,81.23,82.68,23397000,74.37
+2007-06-07,83.40,84.47,81.76,81.96,29228600,73.72
+2007-06-06,84.17,84.35,83.05,83.62,21351000,75.22
+2007-06-05,83.95,84.60,83.65,84.26,21209100,75.79
+2007-06-04,83.96,84.44,83.80,84.22,16477200,75.76
+2007-06-01,83.56,84.24,83.47,84.22,20384500,75.76
+2007-05-31,83.90,84.25,83.12,83.17,21049000,74.81
+2007-05-30,82.18,84.10,81.96,84.00,26464100,75.56
+2007-05-29,83.27,83.29,81.91,82.62,19247900,74.32
+2007-05-25,82.66,83.68,82.66,83.51,17840700,75.12
+2007-05-24,83.18,83.84,81.89,82.28,21976500,74.01
+2007-05-23,83.12,83.62,82.69,82.99,19886100,74.65
+2007-05-22,83.40,84.14,82.73,82.77,19085700,74.45
+2007-05-21,83.42,84.32,83.30,83.59,25096700,75.19
+2007-05-18,82.14,83.33,82.08,83.26,25009900,74.89
+2007-05-17,81.25,82.44,81.01,81.80,18843500,73.58
+2007-05-16,80.84,81.49,80.31,81.45,16386200,73.27
+2007-05-15,81.01,81.78,80.95,81.13,17169600,72.98
+2007-05-14,81.21,81.62,80.73,81.25,17667200,73.09
+2007-05-11,79.69,81.23,79.63,81.23,18837800,73.07
+2007-05-10,81.06,81.06,79.31,79.39,20753700,71.41
+2007-05-09,81.19,81.45,80.40,81.42,19709500,72.92
+2007-05-08,80.57,81.41,80.26,81.38,17957200,72.89
+2007-05-07,80.50,81.13,80.22,80.83,20896300,72.39
+2007-05-04,81.00,81.76,80.22,80.55,19889200,72.14
+2007-05-03,79.83,80.92,79.80,80.68,17854800,72.26
+2007-05-02,79.83,80.19,79.37,79.82,17602400,71.49
+2007-05-01,79.50,79.99,79.05,79.66,24303200,71.35
+2007-04-30,80.30,80.88,79.38,79.38,21750000,71.10
+2007-04-27,80.24,80.75,79.88,80.36,16462700,71.97
+2007-04-26,80.03,80.86,79.57,80.55,25949800,72.14
+2007-04-25,78.84,80.20,78.76,79.92,28126000,71.58
+2007-04-24,79.00,79.35,78.50,78.60,24864200,70.40
+2007-04-23,79.50,79.98,79.10,79.20,23617400,70.94
+2007-04-20,78.38,79.80,78.00,79.76,41108500,71.44
+2007-04-19,77.93,78.01,77.15,77.46,19090600,69.38
+2007-04-18,78.17,78.40,77.76,78.20,17428800,70.04
+2007-04-17,78.27,78.74,77.95,78.40,22772800,70.22
+2007-04-16,77.64,78.22,77.04,78.17,20518400,70.01
+2007-04-13,77.50,77.67,77.08,77.41,19044500,69.33
+2007-04-12,76.97,77.49,76.46,77.39,24258000,69.31
+2007-04-11,77.60,77.67,76.68,76.77,24990000,68.76
+2007-04-10,76.80,77.85,76.75,77.57,18697700,69.48
+2007-04-09,76.77,77.72,76.68,76.80,17668200,68.79
+2007-04-05,77.10,77.31,76.88,77.22,20273100,69.16
+2007-04-04,76.59,77.22,76.03,77.11,20873400,69.06
+2007-04-03,76.10,76.97,75.63,76.80,22426100,68.79
+2007-04-02,75.35,76.40,75.28,76.16,21474700,68.21
+2007-03-30,76.24,76.35,74.94,75.45,24020300,67.58
+2007-03-29,75.83,76.29,75.57,76.24,21695900,68.28
+2007-03-28,76.16,76.25,75.21,75.56,24720100,67.67
+2007-03-27,75.37,75.97,75.00,75.71,21797400,67.81
+2007-03-26,75.44,75.69,74.51,75.47,27548800,67.59
+2007-03-23,74.66,75.42,74.65,75.02,26377900,67.19
+2007-03-22,73.53,74.92,73.47,74.36,27263800,66.60
+2007-03-21,72.44,73.33,71.87,73.23,28800100,65.59
+2007-03-20,71.12,72.00,71.02,72.00,23683300,64.49
+2007-03-19,70.12,71.18,70.11,71.10,23184100,63.68
+2007-03-16,70.77,70.87,69.52,69.86,46777100,62.57
+2007-03-15,70.71,71.24,70.40,70.69,23538500,63.31
+2007-03-14,70.10,71.02,69.64,71.02,30053700,63.61
+2007-03-13,70.37,71.56,69.73,69.91,27378900,62.61
+2007-03-12,70.80,71.40,70.70,70.87,20150800,63.47
+2007-03-09,71.95,72.38,70.90,71.12,28671000,63.70
+2007-03-08,72.15,72.18,71.20,71.85,27405800,64.35
+2007-03-07,71.00,72.86,70.56,71.64,31564400,64.16
+2007-03-06,70.70,71.02,70.20,71.00,26626400,63.59
+2007-03-05,69.35,70.84,69.02,69.98,33039300,62.68
+2007-03-02,70.95,71.25,69.31,70.01,27454600,62.70
+2007-03-01,70.90,72.08,70.05,70.99,39472200,63.58
+2007-02-28,72.23,73.60,71.18,71.68,55723000,64.20
+2007-02-27,74.89,75.23,71.38,71.83,34588800,64.33
+2007-02-26,75.52,76.10,75.26,75.40,17803600,67.53
+2007-02-23,75.29,75.55,75.04,75.22,17687900,67.37
+2007-02-22,74.62,75.21,74.20,75.08,17165300,67.25
+2007-02-21,74.72,75.27,74.25,74.78,17886500,66.98
+2007-02-20,74.90,75.05,74.29,74.87,15840500,67.06
+2007-02-16,75.26,75.55,75.01,75.29,18329200,67.43
+2007-02-15,75.19,75.49,74.72,75.34,17871900,67.48
+2007-02-14,75.90,76.00,74.99,75.60,17648800,67.71
+2007-02-13,74.80,75.50,74.59,75.45,15839600,67.58
+2007-02-12,74.93,75.07,74.33,74.60,16564600,66.82
+2007-02-09,75.46,75.73,74.91,75.22,17734200,67.37
+2007-02-08,74.28,75.63,74.24,75.46,18742000,67.59
+2007-02-07,75.40,75.88,74.53,74.79,18134700,66.99
+2007-02-06,75.86,75.97,75.04,75.46,16222300,67.30
+2007-02-05,75.65,75.88,75.06,75.67,18168800,67.49
+2007-02-02,75.00,75.79,74.45,75.54,24299300,67.37
+2007-02-01,74.58,75.28,73.81,75.08,25168000,66.96
+2007-01-31,74.39,74.72,73.48,74.10,24249200,66.09
+2007-01-30,73.45,74.59,73.33,74.39,21590500,66.34
+2007-01-29,73.65,74.09,72.80,73.20,17370600,65.28
+2007-01-26,73.89,74.49,73.45,73.61,20506200,65.65
+2007-01-25,74.62,74.94,73.36,73.52,22630100,65.57
+2007-01-24,74.50,74.99,73.75,74.90,19785400,66.80
+2007-01-23,73.55,74.91,73.47,74.49,29016600,66.43
+2007-01-22,73.65,73.75,72.50,72.90,21929300,65.02
+2007-01-19,72.50,73.63,72.20,73.53,23912600,65.58
+2007-01-18,72.67,73.13,71.19,71.96,23584000,64.18
+2007-01-17,71.49,72.62,71.41,72.46,31292200,64.62
+2007-01-16,72.50,72.65,71.25,71.63,25444400,63.88
+2007-01-12,71.21,72.71,71.20,72.66,24438700,64.80
+2007-01-11,70.99,72.85,70.77,70.98,29161700,63.30
+2007-01-10,71.81,73.11,70.64,70.99,30572000,63.31
+2007-01-09,71.85,72.84,71.44,72.09,27039900,64.29
+2007-01-08,73.88,74.25,71.85,72.65,25981900,64.79
+2007-01-05,72.45,73.38,72.22,73.24,24671500,65.32
+2007-01-04,73.85,73.90,72.21,72.72,31046600,64.86
+2007-01-03,76.26,76.27,73.51,74.11,30510700,66.09
+2006-12-29,77.01,77.24,76.20,76.63,12633200,68.34
+2006-12-28,76.77,77.44,76.65,77.33,10798100,68.97
+2006-12-27,76.30,77.00,76.01,76.96,10944100,68.64
+2006-12-26,75.51,76.25,75.40,76.05,11285700,67.82
+2006-12-22,76.00,76.24,75.29,75.41,12005100,67.25
+2006-12-21,76.09,76.55,75.16,75.87,17154000,67.66
+2006-12-20,76.85,76.99,75.74,76.08,17603700,67.85
+2006-12-19,75.30,77.31,74.90,76.99,22294200,68.66
+2006-12-18,77.26,77.26,75.36,75.51,22530600,67.34
+2006-12-15,78.95,79.00,77.13,77.30,37021400,68.94
+2006-12-14,77.51,79.00,77.25,78.73,18691200,70.22
+2006-12-13,76.45,77.41,75.94,77.36,20578400,68.99
+2006-12-12,75.31,76.40,75.31,76.25,18619000,68.00
+2006-12-11,75.25,75.84,74.82,75.36,18641100,67.21
+2006-12-08,76.20,76.42,75.44,75.50,16429900,67.33
+2006-12-07,76.30,76.70,75.28,75.71,27762300,67.52
+2006-12-06,77.82,78.20,76.25,76.31,30695700,68.06
+2006-12-05,78.11,78.52,77.47,78.06,20111200,69.62
+2006-12-04,77.20,77.80,76.51,77.77,19348600,69.36
+2006-12-01,76.78,77.50,75.81,77.20,21308400,68.85
+2006-11-30,76.42,77.37,76.05,76.81,27330900,68.50
+2006-11-29,74.30,76.44,74.17,76.03,24851700,67.81
+2006-11-28,72.65,74.25,72.65,74.16,19350600,66.14
+2006-11-27,72.29,73.18,72.14,72.47,18962300,64.63
+2006-11-24,71.90,72.82,71.85,72.38,5568500,64.55
+2006-11-22,73.02,73.53,72.12,72.91,11902600,65.02
+2006-11-21,72.77,73.53,72.49,73.39,13301100,65.45
+2006-11-20,72.55,73.26,72.30,72.43,19025000,64.60
+2006-11-17,71.95,73.18,71.76,73.08,25813500,65.18
+2006-11-16,74.95,74.97,72.61,72.67,22294100,64.81
+2006-11-15,74.00,74.93,74.00,74.80,20348900,66.71
+2006-11-14,74.43,74.66,73.75,74.45,17748400,66.40
+2006-11-13,74.10,74.85,73.87,74.43,17385000,66.38
+2006-11-10,74.55,74.80,74.05,74.42,18387400,66.37
+2006-11-09,74.20,74.80,73.65,74.61,21475900,66.54
+2006-11-08,72.53,74.20,72.23,74.13,22355800,65.83
+2006-11-07,72.91,73.19,72.18,72.53,20127000,64.41
+2006-11-06,72.16,73.05,71.90,72.91,17201800,64.74
+2006-11-03,71.44,72.39,71.33,72.15,25491100,64.07
+2006-11-02,70.71,71.36,70.43,71.19,20154500,63.22
+2006-11-01,71.58,71.75,70.27,71.06,18329900,63.10
+2006-10-31,70.69,71.48,70.01,71.42,20317900,63.42
+2006-10-30,71.15,71.58,70.51,70.84,17618700,62.91
+2006-10-27,71.46,72.13,71.28,71.46,19418100,63.46
+2006-10-26,72.00,72.33,70.66,71.62,26369700,63.60
+2006-10-25,69.72,71.40,69.36,71.01,25839200,63.06
+2006-10-24,69.67,70.23,69.58,69.89,19775700,62.06
+2006-10-23,68.85,69.92,68.72,69.92,17139900,62.09
+2006-10-20,70.01,70.02,69.33,69.55,21210800,61.76
+2006-10-19,69.84,70.07,69.07,69.73,23391500,61.92
+2006-10-18,69.50,69.99,68.77,69.17,19395100,61.42
+2006-10-17,69.83,69.84,68.97,69.41,17190600,61.64
+2006-10-16,68.45,69.88,68.42,69.83,19607700,62.01
+2006-10-13,68.08,68.73,67.87,68.40,20499900,60.74
+2006-10-12,66.88,67.75,66.86,67.65,18542000,60.07
+2006-10-11,66.85,67.05,66.25,66.53,20472800,59.08
+2006-10-10,66.21,67.47,65.96,67.20,23040800,59.67
+2006-10-09,67.76,67.89,66.50,66.55,19268100,59.10
+2006-10-06,67.00,67.62,66.50,67.52,19439400,59.96
+2006-10-05,67.26,67.72,66.94,67.32,22066100,59.78
+2006-10-04,65.49,66.76,64.84,66.61,25624300,59.15
+2006-10-03,66.40,66.50,65.25,65.41,22989700,58.08
+2006-10-02,67.29,67.76,66.90,67.00,19082600,59.50
+2006-09-29,67.18,67.67,66.79,67.10,20239000,59.58
+2006-09-28,67.13,67.81,66.92,67.46,23398400,59.90
+2006-09-27,66.68,67.43,66.14,67.13,23424800,59.61
+2006-09-26,65.06,66.62,64.50,66.43,22353500,58.99
+2006-09-25,64.60,65.45,63.87,65.06,29213400,57.77
+2006-09-22,65.28,65.34,64.30,64.91,18240200,57.64
+2006-09-21,64.30,65.35,64.29,64.78,22551700,57.52
+2006-09-20,65.51,66.07,63.93,64.11,30411100,56.93
+2006-09-19,66.49,66.58,65.13,65.50,19852800,58.16
+2006-09-18,64.90,66.50,64.90,66.30,21236400,58.87
+2006-09-15,64.90,65.27,64.42,64.65,33472700,57.41
+2006-09-14,65.21,65.53,64.43,64.71,21166800,57.46
+2006-09-13,64.82,65.75,64.70,65.36,21771300,58.04
+2006-09-12,65.25,65.45,64.11,64.70,24824500,57.45
+2006-09-11,66.36,66.40,64.62,64.94,35989100,57.67
+2006-09-08,67.69,67.94,66.78,66.81,19664700,59.33
+2006-09-07,67.00,68.04,66.85,67.69,24449300,60.11
+2006-09-06,68.49,68.49,67.08,67.18,26709100,59.66
+2006-09-05,67.68,68.65,67.50,68.48,17742600,60.81
+2006-09-01,67.85,68.44,67.37,68.10,17579700,60.47
+2006-08-31,68.05,68.26,67.60,67.67,19244400,60.09
+2006-08-30,69.43,69.50,67.75,68.30,26310600,60.65
+2006-08-29,69.72,69.85,68.84,69.41,21559900,61.64
+2006-08-28,70.05,70.20,69.75,70.10,18132300,62.25
+2006-08-25,70.72,71.22,70.34,70.43,18905200,62.54
+2006-08-24,69.79,70.83,69.61,70.72,20503600,62.80
+2006-08-23,70.08,70.23,69.04,69.63,17693100,61.83
+2006-08-22,69.71,70.25,69.36,70.21,22964300,62.35
+2006-08-21,69.30,70.03,69.30,69.83,22482400,62.01
+2006-08-18,68.40,69.10,67.72,69.10,19556800,61.36
+2006-08-17,67.18,68.16,67.01,68.08,28583200,60.45
+2006-08-16,68.30,68.94,67.31,67.57,26536800,60.00
+2006-08-15,69.90,69.92,68.17,68.69,27260300,61.00
+2006-08-14,69.54,69.65,68.79,69.25,20026100,61.49
+2006-08-11,69.35,69.96,68.85,69.73,18040400,61.92
+2006-08-10,68.87,69.47,68.39,69.34,21961000,61.57
+2006-08-09,69.69,70.42,69.18,69.29,27660900,61.25
+2006-08-08,69.24,69.83,69.01,69.27,23925100,61.23
+2006-08-07,69.00,69.62,68.48,69.23,21017300,61.19
+2006-08-04,68.60,68.82,67.94,68.69,21470400,60.71
+2006-08-03,68.07,69.28,68.04,68.37,21876600,60.43
+2006-08-02,68.37,69.23,68.12,68.48,25421100,60.53
+2006-08-01,67.24,68.25,67.21,68.18,16186600,60.26
+2006-07-31,67.43,67.94,66.76,67.74,20170900,59.88
+2006-07-28,66.25,67.30,66.24,67.00,20512500,59.22
+2006-07-27,67.40,67.65,66.45,66.47,29426300,58.75
+2006-07-26,65.51,67.18,65.47,66.60,31014100,58.87
+2006-07-25,65.36,66.00,64.92,65.74,18624500,58.11
+2006-07-24,64.35,65.53,64.20,65.36,22417700,57.77
+2006-07-21,64.57,64.78,63.91,63.93,27556600,56.51
+2006-07-20,64.45,64.86,64.12,64.25,20779600,56.79
+2006-07-19,64.62,64.89,63.65,64.66,24997700,57.15
+2006-07-18,64.40,64.94,63.95,64.61,21231000,57.11
+2006-07-17,64.50,64.90,63.57,64.00,19717700,56.57
+2006-07-14,64.57,65.00,63.97,64.90,21485800,57.36
+2006-07-13,64.15,64.70,63.69,64.07,21658200,56.63
+2006-07-12,64.00,64.27,63.35,63.97,17614400,56.54
+2006-07-11,63.20,64.27,63.20,63.98,18133600,56.55
+2006-07-10,63.00,63.59,62.78,63.04,13220400,55.72
+2006-07-07,63.70,63.89,62.49,62.84,18527100,55.54
+2006-07-06,62.75,63.50,62.66,63.47,23679000,56.10
+2006-07-05,61.90,62.92,61.63,62.55,19744700,55.29
+2006-07-03,61.80,62.47,61.71,62.15,9459900,54.93
+2006-06-30,62.65,62.65,61.35,61.35,32336500,54.23
+2006-06-29,61.22,62.54,61.13,62.37,26314500,55.13
+2006-06-28,59.80,61.22,59.80,61.12,23103500,54.02
+2006-06-27,58.97,59.91,58.97,59.65,26964700,52.72
+2006-06-26,58.10,59.02,57.91,58.82,14053900,51.99
+2006-06-23,58.15,58.85,58.01,58.10,15689000,51.35
+2006-06-22,57.72,58.26,57.65,57.97,16676600,51.24
+2006-06-21,57.35,58.87,57.25,58.06,22485600,51.32
+2006-06-20,57.66,58.34,57.26,57.39,19858000,50.73
+2006-06-19,58.77,58.81,57.21,57.39,20175700,50.73
+2006-06-16,58.95,59.49,58.17,58.80,27767200,51.97
+2006-06-15,58.48,59.55,57.96,59.12,24902100,52.26
+2006-06-14,56.65,57.99,56.64,57.80,24867900,51.09
+2006-06-13,57.75,58.30,56.65,56.65,27511500,50.07
+2006-06-12,59.05,59.35,58.13,58.24,18915600,51.48
+2006-06-09,59.89,59.90,58.50,58.80,21101200,51.97
+2006-06-08,58.38,59.70,57.82,59.57,33407200,52.65
+2006-06-07,60.30,60.36,58.80,58.82,28005800,51.99
+2006-06-06,60.00,61.31,59.90,60.40,23934600,53.39
+2006-06-05,62.10,62.20,60.00,60.05,20504100,53.08
+2006-06-02,61.50,61.85,60.51,61.65,17354500,54.49
+2006-06-01,60.40,61.15,60.01,61.11,17877100,54.01
+2006-05-31,60.21,61.06,59.76,60.91,25875200,53.84
+2006-05-30,61.70,61.80,60.11,60.20,17866300,53.21
+2006-05-26,61.53,61.71,60.86,61.58,13305000,54.43
+2006-05-25,60.78,61.93,60.52,61.52,19628300,54.38
+2006-05-24,60.00,60.90,59.15,60.10,24564600,53.12
+2006-05-23,61.30,61.72,60.19,60.39,19846500,53.38
+2006-05-22,59.95,61.41,59.56,60.78,22810600,53.72
+2006-05-19,59.90,61.04,59.50,60.45,26682500,53.43
+2006-05-18,60.25,61.00,59.86,59.89,19108000,52.94
+2006-05-17,61.45,61.74,59.94,60.18,26217600,53.19
+2006-05-16,62.11,62.71,61.54,61.96,15826300,54.77
+2006-05-15,61.51,62.48,61.35,62.00,19512200,54.80
+2006-05-12,63.46,63.50,62.06,62.24,19198600,55.01
+2006-05-11,64.10,64.26,63.25,63.46,18024900,56.09
+2006-05-10,63.50,63.95,63.00,63.88,15336100,56.46
+2006-05-09,63.60,64.17,63.43,63.94,14028800,56.23
+2006-05-08,63.60,64.09,63.17,63.71,16579800,56.03
+2006-05-05,63.90,64.05,63.20,64.00,14156100,56.29
+2006-05-04,63.77,64.41,62.89,63.31,23185600,55.68
+2006-05-03,64.60,64.77,63.20,63.77,22925000,56.08
+2006-05-02,63.82,64.77,63.82,64.67,18963700,56.88
+2006-05-01,63.40,64.33,63.32,63.42,19771500,55.78
+2006-04-28,62.57,63.50,62.52,63.08,20652600,55.48
+2006-04-27,61.50,63.40,61.00,62.42,27314900,54.90
+2006-04-26,63.98,64.80,63.01,63.10,23214800,55.49
+2006-04-25,64.85,64.98,63.13,63.95,21780700,56.24
+2006-04-24,64.76,64.87,64.24,64.41,16362500,56.65
+2006-04-21,64.20,65.00,64.10,65.00,21759600,57.17
+2006-04-20,64.00,64.78,63.33,63.92,23154900,56.22
+2006-04-19,63.10,64.48,62.93,64.30,20922200,56.55
+2006-04-18,62.49,63.80,62.45,63.54,22318000,55.88
+2006-04-17,61.94,62.19,61.61,62.05,11568200,54.57
+2006-04-13,61.29,61.78,61.00,61.56,11561100,54.14
+2006-04-12,62.05,62.26,61.20,61.46,14117900,54.05
+2006-04-11,62.20,62.73,61.80,62.00,14726500,54.53
+2006-04-10,61.90,62.10,61.50,61.94,12956600,54.47
+2006-04-07,61.77,62.59,61.23,61.33,16137600,53.94
+2006-04-06,61.60,62.70,61.60,62.09,15409100,54.61
+2006-04-05,61.63,62.18,61.55,62.16,15788800,54.67
+2006-04-04,60.65,62.01,60.43,61.75,14876800,54.31
+2006-04-03,61.36,61.98,60.87,61.03,16697300,53.67
+2006-03-31,60.90,61.18,60.82,60.86,19309600,53.52
+2006-03-30,61.25,61.73,61.00,61.12,15759800,53.75
+2006-03-29,60.95,61.50,60.95,61.28,19115600,53.89
+2006-03-28,61.45,61.89,60.86,60.95,20224900,53.60
+2006-03-27,61.11,61.47,60.93,61.29,11839200,53.90
+2006-03-24,61.15,61.69,60.91,61.17,15435600,53.80
+2006-03-23,61.11,61.35,60.92,61.25,15432300,53.87
+2006-03-22,60.63,61.49,60.62,61.05,16100800,53.69
+2006-03-21,60.66,61.23,60.37,60.72,20732300,53.40
+2006-03-20,60.77,61.35,60.33,60.66,16775400,53.35
+2006-03-17,61.80,61.80,60.99,61.05,26912700,53.69
+2006-03-16,60.97,61.92,60.85,61.64,18976400,54.21
+2006-03-15,60.67,61.20,60.41,61.02,17998000,53.67
+2006-03-14,59.55,60.87,59.44,60.81,18285100,53.48
+2006-03-13,59.68,59.96,59.45,59.64,16885300,52.45
+2006-03-10,58.92,59.21,58.44,59.18,20252800,52.05
+2006-03-09,59.94,60.01,58.86,58.92,21827400,51.82
+2006-03-08,59.45,60.41,59.15,59.71,22159000,52.51
+2006-03-07,59.90,60.02,59.45,59.85,18673700,52.64
+2006-03-06,60.95,61.09,59.94,59.98,16294000,52.75
+2006-03-03,60.83,61.50,60.81,60.98,18221500,53.63
+2006-03-02,60.04,60.98,59.98,60.85,19730500,53.52
+2006-03-01,59.59,60.54,59.53,60.34,16335400,53.07
+2006-02-28,59.52,59.75,59.10,59.37,19191800,52.21
+2006-02-27,60.20,60.52,59.90,59.92,12549500,52.70
+2006-02-24,60.34,60.73,60.18,60.42,13178800,53.14
+2006-02-23,60.01,60.54,59.63,59.83,17732100,52.62
+2006-02-22,60.60,60.74,59.96,60.26,15694500,53.00
+2006-02-21,61.00,61.30,60.65,60.76,17650700,53.44
+2006-02-17,60.37,60.68,60.21,60.55,19198900,53.25
+2006-02-16,59.90,60.25,59.51,60.25,20057500,52.99
+2006-02-15,59.81,59.95,59.05,59.76,21669900,52.56
+2006-02-14,59.26,59.90,58.80,59.55,21022500,52.37
+2006-02-13,59.43,60.35,59.11,59.60,16837000,52.42
+2006-02-10,60.05,60.49,58.60,59.43,26186400,52.27
+2006-02-09,60.55,61.39,59.74,59.92,22554900,52.70
+2006-02-08,60.00,60.64,59.68,60.39,21982500,53.11
+2006-02-07,61.59,61.85,60.40,60.55,21134000,52.97
+2006-02-06,61.70,62.61,61.65,61.97,18758800,54.21
+2006-02-03,61.65,61.82,61.03,61.39,18829000,53.71
+2006-02-02,61.90,62.29,61.21,61.95,21402900,54.20
+2006-02-01,62.77,63.08,61.91,61.95,20586500,54.20
+2006-01-31,62.75,63.45,62.30,62.75,24268400,54.90
+2006-01-30,62.88,63.96,62.79,63.11,29442500,55.21
+2006-01-27,60.36,61.53,60.31,61.29,21407300,53.62
+2006-01-26,60.79,61.02,59.57,59.95,24559100,52.45
+2006-01-25,61.34,61.65,59.55,60.21,24510000,52.67
+2006-01-24,60.90,61.53,60.75,60.96,18075000,53.33
+2006-01-23,60.53,61.64,60.12,61.20,19274100,53.54
+2006-01-20,61.81,62.06,60.35,60.53,25991100,52.95
+2006-01-19,60.68,61.70,60.42,61.50,18861600,53.80
+2006-01-18,61.72,61.75,60.12,60.68,16182000,53.08
+2006-01-17,61.26,61.74,61.08,61.54,18190900,53.84
+2006-01-13,59.51,60.99,59.51,60.97,17074400,53.34
+2006-01-12,60.50,61.00,59.60,59.64,21130200,52.17
+2006-01-11,59.68,60.49,59.32,60.27,17324500,52.73
+2006-01-10,59.20,60.16,59.16,59.86,17869600,52.37
+2006-01-09,59.80,59.87,59.27,59.40,17339100,51.96
+2006-01-06,58.76,59.56,58.76,59.43,17368600,51.99
+2006-01-05,58.57,58.82,57.87,58.28,17158400,50.98
+2006-01-04,58.60,58.84,58.06,58.57,19086500,51.24
+2006-01-03,56.42,58.47,56.42,58.47,23871000,51.15
+2005-12-30,56.10,56.69,55.78,56.17,14483800,49.14
+2005-12-29,56.25,56.76,56.10,56.24,14151900,49.20
+2005-12-28,56.05,56.63,56.05,56.25,14945600,49.21
+2005-12-27,57.00,57.00,55.60,55.87,17167000,48.88
+2005-12-23,56.75,57.47,56.65,57.10,11306000,49.95
+2005-12-22,57.78,57.98,56.90,57.10,14013800,49.95
+2005-12-21,58.08,58.25,57.30,57.60,15090200,50.39
+2005-12-20,57.67,58.29,57.66,57.93,12741900,50.68
+2005-12-19,58.22,58.59,57.63,57.70,15620600,50.48
+2005-12-16,59.62,59.65,58.05,58.06,28802800,50.79
+2005-12-15,59.86,59.88,59.20,59.49,14106500,52.04
+2005-12-14,59.08,59.93,59.05,59.86,14393400,52.37
+2005-12-13,59.05,59.84,58.91,59.06,14867100,51.67
+2005-12-12,58.81,59.13,58.50,58.86,13390000,51.49
+2005-12-09,59.24,59.33,58.05,58.50,15868500,51.18
+2005-12-08,59.21,59.54,58.82,59.42,16120800,51.98
+2005-12-07,59.87,59.96,58.57,59.02,20812200,51.63
+2005-12-06,59.77,60.38,59.55,59.69,16009200,52.22
+2005-12-05,59.38,60.11,59.33,59.51,19445500,52.06
+2005-12-02,59.42,59.44,58.68,59.07,13460100,51.68
+2005-12-01,58.37,59.40,58.37,59.35,16941100,51.92
+2005-11-30,58.21,58.87,58.00,58.03,21287100,50.77
+2005-11-29,59.00,59.43,58.26,58.34,18592400,51.04
+2005-11-28,59.55,59.85,58.64,58.74,15008400,51.39
+2005-11-25,60.19,60.26,59.96,60.11,6692600,52.59
+2005-11-23,59.48,60.24,59.21,59.87,12535100,52.38
+2005-11-22,59.55,59.72,59.12,59.66,17084900,52.19
+2005-11-21,58.51,59.38,58.50,59.37,17815200,51.94
+2005-11-18,58.10,58.39,57.15,58.25,21136200,50.96
+2005-11-17,57.54,57.89,57.15,57.38,19446300,50.20
+2005-11-16,56.39,57.30,56.13,57.18,21299200,50.02
+2005-11-15,56.42,57.21,56.26,56.43,21016900,49.37
+2005-11-14,56.82,56.99,56.16,56.65,15368800,49.56
+2005-11-11,56.29,56.76,56.18,56.52,12735500,49.45
+2005-11-10,57.30,57.30,55.84,56.45,26627600,49.38
+2005-11-09,57.37,58.33,56.85,57.50,25310800,50.30
+2005-11-08,56.81,57.58,56.75,57.37,16622400,50.19
+2005-11-07,57.80,57.84,56.87,57.10,22196400,49.70
+2005-11-04,58.57,58.70,57.25,57.90,24398700,50.40
+2005-11-03,57.83,58.82,57.39,58.57,20832000,50.98
+2005-11-02,56.50,57.50,56.17,57.38,21129000,49.94
+2005-11-01,56.09,56.87,56.01,56.40,14677800,49.09
+2005-10-31,57.03,57.37,56.06,56.14,25117500,48.86
+2005-10-28,56.05,56.61,54.79,56.31,27009000,49.01
+2005-10-27,56.55,57.00,55.28,55.60,21136600,48.39
+2005-10-26,57.25,57.89,56.20,56.20,24879300,48.92
+2005-10-25,56.95,57.43,56.25,57.20,22940400,49.79
+2005-10-24,55.31,56.94,55.31,56.85,18975500,49.48
+2005-10-21,55.28,56.27,55.06,55.37,24141600,48.19
+2005-10-20,57.00,57.18,54.50,55.20,29629800,48.05
+2005-10-19,56.50,57.35,55.65,57.17,30831900,49.76
+2005-10-18,58.30,58.58,56.30,56.30,65915600,49.00
+2005-10-17,59.05,59.45,58.66,58.86,14339000,51.23
+2005-10-14,57.80,58.72,57.14,58.64,20260600,51.04
+2005-10-13,58.50,58.82,57.32,58.16,21880200,50.62
+2005-10-12,59.38,59.79,58.51,58.94,15687800,51.30
+2005-10-11,58.99,59.72,58.84,59.40,16471400,51.70
+2005-10-10,59.60,59.61,58.30,58.50,16128500,50.92
+2005-10-07,59.08,60.04,58.80,59.60,21812100,51.87
+2005-10-06,58.70,59.36,57.90,58.57,31794000,50.98
+2005-10-05,60.55,61.05,58.90,58.95,27909500,51.31
+2005-10-04,62.35,62.35,60.41,60.55,21585400,52.70
+2005-10-03,63.55,63.89,62.40,62.49,20848600,54.39
+2005-09-30,64.61,64.62,63.30,63.54,16028700,55.30
+2005-09-29,64.50,64.91,64.11,64.80,16036200,56.40
+2005-09-28,64.65,64.83,63.85,64.70,18704200,56.31
+2005-09-27,64.32,64.67,63.75,64.62,16848300,56.24
+2005-09-26,63.70,65.01,63.50,64.60,17997400,56.23
+2005-09-23,64.60,64.71,63.60,63.83,18963700,55.56
+2005-09-22,65.31,65.96,64.08,64.98,25908200,56.56
+2005-09-21,65.04,65.29,64.77,64.97,23095900,56.55
+2005-09-20,64.38,64.99,64.21,64.53,17415500,56.17
+2005-09-19,64.00,64.95,63.90,64.63,20478300,56.25
+2005-09-16,63.00,63.89,62.88,63.70,30370600,55.44
+2005-09-15,62.87,63.18,61.80,62.46,19230900,54.36
+2005-09-14,62.01,62.75,61.89,62.47,14825800,54.37
+2005-09-13,62.20,62.90,61.73,61.87,16413600,53.85
+2005-09-12,62.85,63.05,62.35,62.52,17627200,54.42
+2005-09-09,61.61,63.20,61.60,63.20,22617000,55.01
+2005-09-08,61.44,61.63,61.00,61.30,15050900,53.35
+2005-09-07,60.95,61.70,60.70,61.46,30904100,53.49
+2005-09-06,60.62,61.11,60.25,61.06,19211100,53.15
+2005-09-02,61.55,61.55,60.46,60.68,20465600,52.81
+2005-09-01,60.10,62.04,60.10,61.68,32577100,53.69
+2005-08-31,58.80,60.00,58.65,59.90,32236900,52.14
+2005-08-30,58.43,59.12,58.19,58.61,21046300,51.01
+2005-08-29,59.24,59.24,58.12,58.42,17740500,50.85
+2005-08-26,58.93,59.18,58.41,58.41,13423900,50.84
+2005-08-25,58.85,59.20,58.50,59.18,14469700,51.51
+2005-08-24,59.15,59.61,58.74,58.88,17986500,51.25
+2005-08-23,59.11,59.30,58.37,59.00,17219400,51.35
+2005-08-22,59.54,59.75,58.51,59.07,15677600,51.41
+2005-08-19,58.52,58.99,58.37,58.82,14616600,51.20
+2005-08-18,58.15,58.54,57.78,58.11,15099500,50.58
+2005-08-17,59.05,59.49,57.84,58.18,21657000,50.64
+2005-08-16,60.42,60.48,59.07,59.07,16540700,51.41
+2005-08-15,60.95,61.08,60.41,60.42,12958100,52.59
+2005-08-12,61.00,61.34,60.63,61.05,14783200,53.14
+2005-08-11,60.12,60.98,60.06,60.95,21222900,53.05
+2005-08-10,59.75,60.24,59.57,59.90,19314800,52.14
+2005-08-09,59.16,59.75,59.11,59.46,16054900,51.50
+2005-08-08,58.65,59.45,58.44,58.85,17174700,50.97
+2005-08-05,58.54,58.70,57.76,58.09,14007500,50.31
+2005-08-04,58.97,59.37,58.50,58.52,15883900,50.69
+2005-08-03,60.09,60.09,58.87,59.00,19117100,51.10
+2005-08-02,59.36,59.81,59.27,59.81,13280500,51.80
+2005-08-01,59.23,59.74,59.14,59.23,13034900,51.30
+2005-07-29,60.04,60.17,58.75,58.75,17608000,50.89
+2005-07-28,59.82,60.11,58.97,60.00,19130300,51.97
+2005-07-27,59.80,59.90,58.85,59.60,13527500,51.62
+2005-07-26,59.85,59.97,59.50,59.60,12079800,51.62
+2005-07-25,59.95,60.47,59.45,59.94,16941900,51.92
+2005-07-22,58.20,59.70,58.15,59.50,19107400,51.54
+2005-07-21,58.75,59.05,57.85,57.89,16092700,50.14
+2005-07-20,58.50,59.02,57.99,59.00,19289500,51.10
+2005-07-19,58.48,58.82,57.93,58.78,19056400,50.91
+2005-07-18,58.02,58.47,57.69,58.15,13194200,50.37
+2005-07-15,58.59,58.94,57.88,58.16,16691600,50.37
+2005-07-14,59.89,60.15,58.31,58.59,20490100,50.75
+2005-07-13,59.89,60.05,59.37,59.76,11568800,51.76
+2005-07-12,59.97,60.24,59.40,59.89,18421700,51.87
+2005-07-11,59.39,60.00,58.72,59.97,14818500,51.94
+2005-07-08,59.68,60.12,58.97,59.40,17006900,51.45
+2005-07-07,58.65,59.54,58.29,59.52,16118200,51.55
+2005-07-06,60.50,60.73,59.03,59.11,18228200,51.20
+2005-07-05,58.56,60.23,58.46,60.14,18103100,52.09
+2005-07-01,57.75,58.44,57.60,58.31,12158700,50.50
+2005-06-30,58.44,58.84,57.46,57.47,20564100,49.78
+2005-06-29,58.81,59.10,57.94,58.44,18130100,50.62
+2005-06-28,59.35,59.80,58.84,59.09,15393200,51.18
+2005-06-27,58.33,59.40,58.32,59.30,15478300,51.36
+2005-06-24,59.12,59.29,58.15,58.15,21528700,50.37
+2005-06-23,59.65,60.28,59.02,59.02,16241400,51.12
+2005-06-22,59.85,60.46,59.10,59.67,18046100,51.68
+2005-06-21,60.40,60.80,59.50,59.51,16595500,51.54
+2005-06-20,61.10,61.13,60.32,60.85,13543900,52.70
+2005-06-17,60.79,61.02,60.12,60.89,24874400,52.74
+2005-06-16,59.25,60.20,59.12,60.12,13447800,52.07
+2005-06-15,58.94,59.29,58.65,59.25,13406400,51.32
+2005-06-14,58.25,58.88,58.18,58.55,10536800,50.71
+2005-06-13,58.25,58.88,57.79,58.45,12380600,50.63
+2005-06-10,58.20,58.54,57.57,58.38,13328600,50.57
+2005-06-09,57.00,58.61,56.70,58.44,17391200,50.62
+2005-06-08,57.36,57.99,56.70,56.73,20863100,49.14
+2005-06-07,57.62,58.15,57.42,57.45,14346800,49.76
+2005-06-06,57.30,57.70,57.02,57.60,12117900,49.89
+2005-06-03,57.20,57.78,57.00,57.15,23718800,49.50
+2005-06-02,56.95,57.57,56.76,57.32,12542300,49.65
+2005-06-01,56.45,57.41,56.33,57.15,14608600,49.50
+2005-05-31,57.00,57.10,56.10,56.20,21371100,48.68
+2005-05-27,56.40,56.90,56.29,56.80,10305500,49.20
+2005-05-26,56.05,56.41,55.71,56.22,12250500,48.69
+2005-05-25,55.06,55.98,54.81,55.68,17737900,48.23
+2005-05-24,54.85,55.20,54.62,55.04,12908000,47.67
+2005-05-23,54.38,55.25,54.14,54.75,17941900,47.42
+2005-05-20,54.83,54.97,53.96,54.01,17500100,46.78
+2005-05-19,53.78,54.88,53.52,54.83,20632000,47.49
+2005-05-18,54.34,54.55,53.42,53.65,31672000,46.47
+2005-05-17,53.50,53.99,53.08,53.86,27854400,46.65
+2005-05-16,53.50,53.65,52.78,53.35,34416200,46.21
+2005-05-13,54.99,55.00,53.58,53.70,24285100,46.51
+2005-05-12,57.25,57.25,54.50,54.82,23809200,47.48
+2005-05-11,56.94,57.41,56.55,57.29,14496100,49.62
+2005-05-10,57.53,57.87,57.00,57.23,14161700,49.32
+2005-05-09,57.75,58.05,57.60,58.01,13478600,49.99
+2005-05-06,58.05,58.65,57.50,57.60,13544800,49.64
+2005-05-05,57.35,57.97,57.11,57.80,18810200,49.81
+2005-05-04,56.85,57.30,56.07,57.23,19519600,49.32
+2005-05-03,57.33,57.50,56.15,56.50,18222700,48.69
+2005-05-02,57.00,57.75,56.47,57.74,16498700,49.76
+2005-04-29,56.50,57.24,56.10,57.03,26476200,49.15
+2005-04-28,57.35,57.75,56.00,56.00,31858300,48.26
+2005-04-27,59.25,59.45,58.10,58.38,20395700,50.31
+2005-04-26,59.96,60.16,59.27,59.27,12968700,51.08
+2005-04-25,59.96,60.47,59.60,59.96,14957500,51.67
+2005-04-22,59.28,59.95,58.45,59.42,17097500,51.21
+2005-04-21,57.55,59.30,57.39,59.28,16758300,51.08
+2005-04-20,58.05,58.91,57.01,57.14,20656000,49.24
+2005-04-19,57.35,59.24,57.35,58.63,23683800,50.52
+2005-04-18,55.65,57.35,55.40,57.25,23091600,49.34
+2005-04-15,58.45,59.40,56.10,56.19,27961700,48.42
+2005-04-14,59.28,59.69,58.60,58.75,18504600,50.63
+2005-04-13,60.15,60.75,58.94,59.15,23788600,50.97
+2005-04-12,59.94,60.57,59.80,60.43,22513500,52.08
+2005-04-11,59.99,60.43,59.36,60.29,15889100,51.95
+2005-04-08,60.75,60.87,60.00,60.01,12590000,51.71
+2005-04-07,61.35,61.37,60.17,60.85,16666500,52.44
+2005-04-06,60.25,61.05,59.97,60.90,16945600,52.48
+2005-04-05,60.50,61.04,59.85,60.06,15824800,51.76
+2005-04-04,60.95,61.74,60.12,60.65,23274300,52.26
+2005-04-01,60.10,60.70,59.93,60.55,18580100,52.18
+2005-03-31,59.83,60.32,59.54,59.60,20912800,51.36
+2005-03-30,58.65,59.32,57.38,59.24,26068500,51.05
+2005-03-29,58.89,59.75,58.04,58.27,18928100,50.21
+2005-03-28,59.04,59.44,58.36,58.89,20406600,50.75
+2005-03-24,60.30,60.65,58.55,59.00,24912700,50.84
+2005-03-23,60.90,60.90,59.61,60.09,26250300,51.78
+2005-03-22,61.75,62.84,60.81,60.90,19678200,52.48
+2005-03-21,62.65,62.98,61.80,62.15,17826000,53.56
+2005-03-18,61.59,62.85,61.53,62.65,32514400,53.99
+2005-03-17,60.88,61.64,60.64,61.49,21776500,52.99
+2005-03-16,60.00,60.85,59.47,60.29,20973100,51.95
+2005-03-15,61.29,61.86,60.27,60.35,17576600,52.01
+2005-03-14,61.06,61.50,60.04,61.28,19564300,52.81
+2005-03-11,60.37,61.59,60.17,61.05,24561500,52.61
+2005-03-10,60.90,61.04,59.50,60.37,40001800,52.02
+2005-03-09,63.10,64.37,60.70,60.79,68153700,52.39
+2005-03-08,63.15,63.60,62.80,63.10,18192000,54.38
+2005-03-07,63.58,63.60,62.58,63.00,19294800,54.29
+2005-03-04,63.12,64.01,62.75,63.57,20804500,54.78
+2005-03-03,62.70,63.13,62.30,63.05,20290900,54.33
+2005-03-02,62.05,63.17,62.03,62.68,25974500,54.01
+2005-03-01,62.97,63.12,61.99,62.10,26131100,53.51
+2005-02-28,63.26,64.04,62.10,63.31,35559400,54.56
+2005-02-25,61.50,63.69,61.50,63.26,37284800,54.51
+2005-02-24,59.60,61.20,59.53,61.13,27384700,52.68
+2005-02-23,58.50,59.54,58.37,59.42,18552400,51.21
+2005-02-22,59.50,60.08,58.25,58.25,25657500,50.20
+2005-02-18,58.13,59.85,58.02,59.41,23059800,51.20
+2005-02-17,58.70,58.94,58.02,58.13,18620300,50.09
+2005-02-16,56.92,58.70,56.84,58.48,18826100,50.39
+2005-02-15,56.69,56.94,56.52,56.92,13426900,49.05
+2005-02-14,56.25,56.85,56.07,56.83,11892800,48.97
+2005-02-11,56.34,56.87,55.96,56.11,13685900,48.35
+2005-02-10,55.88,56.62,55.60,56.34,16030400,48.55
+2005-02-09,55.48,55.83,55.09,55.54,12032100,47.86
+2005-02-08,54.85,55.90,54.84,55.78,15346100,48.07
+2005-02-07,55.12,55.42,54.61,55.40,15534600,47.51
+2005-02-04,54.47,55.32,54.28,55.29,17048500,47.41
+2005-02-03,53.85,54.64,53.54,54.52,14074700,46.75
+2005-02-02,53.33,54.01,53.31,53.93,14896100,46.25
+2005-02-01,51.98,53.28,51.93,53.27,19199400,45.68
+2005-01-31,51.50,51.97,51.35,51.60,13606400,44.25
+2005-01-28,51.37,51.58,51.11,51.27,11258500,43.97
+2005-01-27,51.24,51.95,51.23,51.75,11224400,44.38
+2005-01-26,51.50,51.94,51.31,51.70,13035500,44.34
+2005-01-25,51.20,51.42,51.10,51.33,10339600,44.02
+2005-01-24,50.94,51.41,50.91,51.13,12331200,43.85
+2005-01-21,50.80,51.55,50.44,50.44,13546700,43.25
+2005-01-20,50.65,50.93,50.35,50.72,11438300,43.49
+2005-01-19,51.45,51.49,51.00,51.05,9321300,43.78
+2005-01-18,50.95,51.50,50.90,51.50,13899900,44.16
+2005-01-14,50.56,51.21,50.52,51.07,11000000,43.79
+2005-01-13,50.59,51.00,50.40,50.55,11340600,43.35
+2005-01-12,50.05,50.63,49.82,50.59,13301200,43.38
+2005-01-11,49.83,50.15,49.63,49.85,9116300,42.75
+2005-01-10,49.86,50.50,49.81,49.98,11288700,42.86
+2005-01-07,50.12,50.26,49.52,49.79,11315300,42.70
+2005-01-06,49.30,50.19,49.25,50.12,13098700,42.98
+2005-01-05,49.83,50.11,49.45,49.49,12189100,42.44
+2005-01-04,50.34,50.60,49.68,49.75,16718000,42.66
+2005-01-03,51.02,51.02,49.87,50.09,16009200,42.95
+2004-12-31,51.01,51.40,51.00,51.26,8497000,43.96
+2004-12-30,51.13,51.40,51.02,51.03,6663400,43.76
+2004-12-29,50.81,51.18,50.80,51.13,9238100,43.85
+2004-12-28,51.02,51.40,51.00,51.05,11662100,43.78
+2004-12-27,51.80,51.95,50.86,50.88,12167000,43.63
+2004-12-23,51.25,52.05,51.17,51.97,12525900,44.57
+2004-12-22,51.52,51.70,50.75,51.29,12132000,43.98
+2004-12-21,51.23,51.74,50.86,51.69,13561400,44.33
+2004-12-20,50.05,51.16,50.00,51.06,16321400,43.79
+2004-12-17,49.65,50.34,49.64,49.80,31820600,42.71
+2004-12-16,50.48,50.48,49.65,50.10,12238300,42.96
+2004-12-15,50.55,50.68,50.32,50.51,12666200,43.31
+2004-12-14,50.40,50.80,50.38,50.66,10524500,43.44
+2004-12-13,50.45,50.68,50.35,50.67,11795800,43.45
+2004-12-10,50.30,50.45,49.89,50.15,10928500,43.01
+2004-12-09,49.90,50.32,49.35,50.32,14639300,43.15
+2004-12-08,49.36,50.08,48.90,50.02,13562300,42.89
+2004-12-07,50.14,50.30,49.50,49.70,12153000,42.62
+2004-12-06,50.28,50.47,49.92,50.14,10954300,43.00
+2004-12-03,49.70,50.44,49.60,50.27,13215900,43.11
+2004-12-02,50.70,50.88,49.94,50.17,16075400,43.02
+2004-12-01,51.26,51.70,50.84,51.15,13623400,43.86
+2004-11-30,51.21,51.72,51.21,51.25,12921800,43.95
+2004-11-29,51.68,51.78,50.82,51.37,10090700,44.05
+2004-11-26,51.59,52.00,51.59,51.65,4497700,44.29
+2004-11-24,51.20,51.50,51.06,51.49,9616200,44.16
+2004-11-23,50.91,51.27,50.87,51.20,14183000,43.91
+2004-11-22,50.38,50.97,50.30,50.91,11662200,43.66
+2004-11-19,50.10,50.40,49.99,50.38,13992400,43.20
+2004-11-18,50.13,50.17,49.80,50.05,9056100,42.92
+2004-11-17,49.60,50.15,49.56,50.00,11498300,42.88
+2004-11-16,49.50,49.92,49.40,49.41,9986000,42.37
+2004-11-15,50.13,50.18,49.16,49.58,12708700,42.52
+2004-11-12,49.50,50.50,49.43,50.42,11398200,43.24
+2004-11-11,49.55,49.77,49.31,49.66,8789200,42.59
+2004-11-10,49.31,49.74,48.90,49.67,11937600,42.59
+2004-11-09,49.81,49.95,49.26,49.31,12219100,42.29
+2004-11-08,50.35,50.45,49.96,50.17,10841900,42.79
+2004-11-05,50.00,50.43,49.76,50.39,14269300,42.98
+2004-11-04,49.48,50.20,49.45,50.19,15646000,42.81
+2004-11-03,49.00,49.40,48.58,49.27,13050800,42.02
+2004-11-02,48.56,48.93,48.25,48.43,12039800,41.31
+2004-11-01,49.40,49.50,48.51,48.82,13740100,41.64
+2004-10-29,48.32,49.25,48.32,49.22,14362400,41.98
+2004-10-28,48.60,49.10,48.25,48.61,18310900,41.46
+2004-10-27,49.35,49.38,48.50,48.95,13578400,41.75
+2004-10-26,48.74,49.39,48.70,49.39,12625500,42.13
+2004-10-25,48.60,49.08,48.52,48.81,10414500,41.63
+2004-10-22,48.89,49.30,48.63,48.70,10012500,41.54
+2004-10-21,48.85,49.09,48.50,48.81,11124800,41.63
+2004-10-20,48.30,48.98,48.25,48.87,12260300,41.68
+2004-10-19,48.50,48.84,48.23,48.31,11426100,41.21
+2004-10-18,48.80,49.16,48.70,48.75,9196300,41.58
+2004-10-15,48.95,49.20,48.65,49.02,11018500,41.81
+2004-10-14,48.54,49.13,48.53,48.71,11669900,41.55
+2004-10-13,48.95,48.96,48.18,48.48,14658700,41.35
+2004-10-12,49.55,49.88,49.33,49.37,9854400,42.11
+2004-10-11,50.00,50.04,49.41,49.79,7516100,42.47
+2004-10-08,49.80,50.24,49.74,49.84,10540200,42.51
+2004-10-07,49.33,50.46,49.33,49.74,10731300,42.42
+2004-10-06,49.35,50.03,48.40,50.03,12856100,42.67
+2004-10-05,49.12,49.52,49.10,49.32,10938300,42.07
+2004-10-04,48.75,49.45,48.52,48.92,13297900,41.73
+2004-10-01,48.45,48.96,48.36,48.89,11307500,41.70
+2004-09-30,48.15,48.38,47.99,48.33,13737000,41.22
+2004-09-29,48.42,49.79,47.61,48.15,16320600,41.07
+2004-09-28,48.15,48.77,48.13,48.53,13271700,41.39
+2004-09-27,47.65,48.27,47.65,47.96,12067500,40.91
+2004-09-24,47.65,48.03,47.60,47.83,12711100,40.80
+2004-09-23,48.10,48.36,47.68,47.76,17358300,40.74
+2004-09-22,49.20,49.21,48.71,48.86,13901800,41.67
+2004-09-21,48.50,49.62,48.49,49.49,16189600,42.21
+2004-09-20,48.38,48.62,48.12,48.21,11671300,41.12
+2004-09-17,47.78,48.56,47.72,48.37,18770400,41.26
+2004-09-16,47.31,47.59,47.30,47.55,7683700,40.56
+2004-09-15,47.55,47.76,47.36,47.43,11509200,40.45
+2004-09-14,47.63,47.78,47.38,47.47,9744600,40.49
+2004-09-13,47.53,47.68,47.37,47.50,9492300,40.51
+2004-09-10,47.59,47.64,47.12,47.37,9276700,40.40
+2004-09-09,47.21,47.55,47.10,47.48,11108200,40.50
+2004-09-08,47.00,47.23,46.95,47.07,10237500,40.15
+2004-09-07,47.07,47.25,46.65,47.15,14954000,40.22
+2004-09-03,46.98,47.24,46.88,47.06,11637000,40.14
+2004-09-02,46.71,46.99,46.45,46.98,9095600,40.07
+2004-09-01,46.20,46.55,46.03,46.44,11611800,39.61
+2004-08-31,45.24,46.13,45.24,46.10,12139600,39.32
+2004-08-30,45.35,45.69,45.09,45.13,8082100,38.49
+2004-08-27,45.37,45.58,45.35,45.44,7397200,38.76
+2004-08-26,45.00,45.39,44.93,45.25,9745100,38.60
+2004-08-25,44.96,45.19,44.90,45.19,11653300,38.54
+2004-08-24,44.99,44.99,44.51,44.85,10468600,38.25
+2004-08-23,45.45,45.55,44.85,44.99,9928700,38.37
+2004-08-20,45.19,45.65,45.14,45.25,11687200,38.60
+2004-08-19,44.78,45.18,44.76,45.09,12140000,38.46
+2004-08-18,44.40,44.96,44.32,44.81,11676300,38.22
+2004-08-17,44.77,44.96,44.20,44.36,12193200,37.84
+2004-08-16,45.02,45.28,44.86,45.09,10626100,38.46
+2004-08-13,44.56,45.12,44.56,44.92,10270400,38.31
+2004-08-12,45.00,45.43,44.53,44.56,11114400,38.01
+2004-08-11,45.15,45.37,44.50,45.13,14620400,38.49
+2004-08-10,45.51,45.65,45.12,45.29,11748100,38.40
+2004-08-09,45.24,46.04,45.23,45.56,11188000,38.63
+2004-08-06,45.57,45.85,45.00,45.12,10955300,38.25
+2004-08-05,46.25,46.33,45.58,45.83,12025800,38.86
+2004-08-04,46.86,46.86,46.14,46.24,13385800,39.20
+2004-08-03,46.32,46.94,46.31,46.89,13133400,39.76
+2004-08-02,46.29,46.42,45.86,46.25,9796700,39.21
+2004-07-30,46.13,46.34,45.98,46.30,10386000,39.26
+2004-07-29,46.06,46.21,45.76,46.03,13430300,39.03
+2004-07-28,45.25,45.94,44.60,45.81,14716500,38.84
+2004-07-27,45.32,45.45,45.15,45.41,10804000,38.50
+2004-07-26,45.27,45.55,45.10,45.33,10234400,38.43
+2004-07-23,45.27,45.48,45.08,45.32,8865800,38.42
+2004-07-22,45.11,45.65,45.08,45.39,11032700,38.48
+2004-07-21,45.78,46.82,45.17,45.17,11539300,38.30
+2004-07-20,45.74,46.13,45.74,45.90,9733100,38.92
+2004-07-19,45.80,46.09,44.40,45.90,9938200,38.92
+2004-07-16,45.70,45.95,45.48,45.83,11447200,38.86
+2004-07-15,45.37,45.59,45.20,45.32,7925200,38.42
+2004-07-14,44.95,45.49,44.95,45.46,8620600,38.54
+2004-07-13,45.10,45.29,44.85,45.21,8682200,38.33
+2004-07-12,45.25,45.48,45.14,45.44,7527800,38.53
+2004-07-09,45.45,45.55,45.22,45.45,8509900,38.53
+2004-07-08,45.49,45.53,45.21,45.32,10981200,38.42
+2004-07-07,45.10,45.37,44.90,45.37,11595200,38.47
+2004-07-06,44.80,45.10,44.74,45.10,11357400,38.24
+2004-07-02,44.40,44.89,44.33,44.72,7989700,37.92
+2004-07-01,44.53,44.63,44.20,44.59,12630400,37.81
+2004-06-30,44.52,44.63,44.17,44.41,13683200,37.65
+2004-06-29,44.25,44.75,44.23,44.57,10975800,37.79
+2004-06-28,44.50,44.62,44.00,44.38,13641200,37.63
+2004-06-25,45.28,45.28,44.25,44.25,21641100,37.52
+2004-06-24,45.31,45.53,45.26,45.27,10005300,38.38
+2004-06-23,44.91,45.47,44.83,45.46,14556800,38.54
+2004-06-22,44.43,44.99,44.40,44.90,10466000,38.07
+2004-06-21,44.89,45.00,44.65,44.73,9680900,37.92
+2004-06-18,44.77,44.98,44.65,44.98,14795000,38.14
+2004-06-17,44.80,44.90,44.65,44.77,9028200,37.96
+2004-06-16,44.40,44.86,44.25,44.73,12110000,37.92
+2004-06-15,44.01,44.44,43.93,44.08,12675200,37.37
+2004-06-14,43.99,44.07,43.71,43.85,9361500,37.18
+2004-06-10,43.65,44.14,43.62,43.98,9130400,37.29
+2004-06-09,43.35,43.69,43.10,43.45,11655300,36.84
+2004-06-08,43.99,44.24,43.72,43.89,12847800,37.21
+2004-06-07,44.00,44.00,43.62,44.00,10918000,37.31
+2004-06-04,43.50,43.59,43.21,43.37,10021500,36.77
+2004-06-03,43.71,43.95,43.55,43.55,8656000,36.92
+2004-06-02,43.85,43.99,43.71,43.78,13583600,37.12
+2004-06-01,43.50,43.85,43.38,43.70,10000700,37.05
+2004-05-28,43.10,43.52,43.06,43.25,10248800,36.67
+2004-05-27,43.65,43.70,43.01,43.37,10616600,36.77
+2004-05-26,43.78,43.82,43.28,43.55,10021700,36.92
+2004-05-25,43.00,43.82,43.00,43.82,12634400,37.15
+2004-05-24,42.66,43.05,42.50,42.80,11629700,36.29
+2004-05-21,42.98,43.28,42.45,42.60,16860700,36.12
+2004-05-20,42.56,43.07,42.52,42.73,8332400,36.23
+2004-05-19,42.80,43.12,42.44,42.60,13681100,36.12
+2004-05-18,43.05,43.06,42.55,42.69,11444100,36.19
+2004-05-17,43.30,43.54,43.01,43.05,10229800,36.50
+2004-05-14,42.80,43.56,42.73,43.27,10644700,36.69
+2004-05-13,42.65,43.22,42.55,42.73,10251200,36.23
+2004-05-12,42.27,43.03,42.26,43.00,13372400,36.46
+2004-05-11,42.30,42.64,42.00,42.60,11286400,36.12
+2004-05-10,42.63,42.85,41.59,42.05,16300500,35.42
+2004-05-07,43.50,43.80,43.05,43.25,10017200,36.43
+2004-05-06,43.90,44.24,43.51,43.83,11523100,36.92
+2004-05-05,43.38,44.00,43.21,43.99,13154500,37.06
+2004-05-04,43.64,43.89,43.25,43.52,13133700,36.66
+2004-05-03,42.90,43.70,42.83,43.68,12381400,36.80
+2004-04-30,42.90,43.46,42.55,42.55,13186400,35.84
+2004-04-29,43.25,43.72,42.50,42.54,13531100,35.84
+2004-04-28,43.68,43.80,43.12,43.12,11798800,36.32
+2004-04-27,43.07,43.97,43.06,43.75,13363000,36.86
+2004-04-26,43.25,43.44,42.97,43.01,9476400,36.23
+2004-04-23,43.25,43.25,42.77,42.97,7957300,36.20
+2004-04-22,42.69,43.55,42.60,43.30,10243300,36.48
+2004-04-21,42.56,42.99,42.40,42.95,10862800,36.18
+2004-04-20,43.72,43.72,42.70,43.30,10363100,36.48
+2004-04-19,43.85,43.86,43.47,43.73,7110700,36.84
+2004-04-16,43.74,43.90,43.55,43.86,10278000,36.95
+2004-04-15,43.30,43.83,42.50,43.68,12009400,36.80
+2004-04-14,42.58,43.30,42.51,43.30,11549600,36.48
+2004-04-13,43.39,43.44,42.80,42.82,12351400,36.07
+2004-04-12,42.70,43.37,42.60,43.11,9950600,36.32
+2004-04-08,42.23,42.93,42.16,42.45,12242600,35.76
+2004-04-07,42.02,42.28,41.88,41.90,10144700,35.30
+2004-04-06,42.06,42.40,42.00,42.19,7449500,35.54
+2004-04-05,41.97,42.33,41.95,42.25,8649100,35.59
+2004-04-02,41.99,41.99,41.60,41.91,11270900,35.31
+2004-04-01,41.90,41.99,41.43,41.52,11381200,34.98
+2004-03-31,41.65,41.97,41.43,41.59,12630500,35.04
+2004-03-30,41.41,41.66,41.26,41.55,10453100,35.00
+2004-03-29,40.87,41.41,40.86,41.09,9621800,34.61
+2004-03-26,40.35,41.14,40.32,40.74,11345400,34.32
+2004-03-25,40.20,40.36,40.01,40.25,12703200,33.91
+2004-03-24,40.70,40.94,39.91,40.10,13192300,33.78
+2004-03-23,41.01,41.20,40.46,40.76,10905800,34.34
+2004-03-22,41.25,41.48,40.83,40.94,12364500,34.49
+2004-03-19,42.21,42.42,41.47,41.50,18987700,34.96
+2004-03-18,42.10,42.55,41.96,42.46,10556900,35.77
+2004-03-17,42.24,42.63,42.16,42.24,9077700,35.58
+2004-03-16,41.95,42.25,41.69,42.07,9720000,35.44
+2004-03-15,41.78,42.29,41.65,41.78,11621200,35.20
+2004-03-12,41.45,42.09,41.36,42.03,11271700,35.41
+2004-03-11,42.30,42.55,41.14,41.35,14986100,34.83
+2004-03-10,43.00,43.40,42.43,42.43,18667900,35.74
+2004-03-09,42.35,42.95,42.32,42.78,14112100,36.04
+2004-03-08,42.50,42.74,42.40,42.56,10421600,35.85
+2004-03-05,41.72,42.56,41.65,42.49,12789200,35.79
+2004-03-04,41.80,41.87,41.68,41.75,8363400,35.17
+2004-03-03,42.03,42.04,41.60,41.90,13615700,35.30
+2004-03-02,42.20,42.38,42.01,42.04,11886600,35.41
+2004-03-01,42.58,42.64,42.31,42.52,15990500,35.82
+2004-02-27,42.46,42.73,42.11,42.17,13338600,35.52
+2004-02-26,42.62,42.75,42.30,42.31,9332700,35.64
+2004-02-25,42.45,42.75,42.29,42.65,10275000,35.93
+2004-02-24,42.50,42.60,42.21,42.31,10385600,35.64
+2004-02-23,42.23,42.69,42.15,42.58,9583000,35.87
+2004-02-20,42.20,42.45,41.90,42.03,11256400,35.41
+2004-02-19,41.90,42.38,41.86,41.95,10518900,35.34
+2004-02-18,42.11,42.28,41.80,41.80,7767600,35.21
+2004-02-17,42.20,42.45,42.13,42.23,8597700,35.57
+2004-02-13,41.89,42.15,41.62,41.91,11234500,35.31
+2004-02-12,41.78,42.00,41.55,41.91,9826100,35.31
+2004-02-11,41.01,41.98,40.98,41.92,14555600,35.31
+2004-02-10,40.58,41.23,40.50,41.09,8722600,34.61
+2004-02-09,40.31,40.90,40.21,40.73,8845600,34.31
+2004-02-06,40.23,40.56,40.10,40.51,9928700,33.92
+2004-02-05,40.48,40.55,40.09,40.38,9355100,33.81
+2004-02-04,40.05,40.51,40.05,40.35,12106600,33.78
+2004-02-03,40.80,40.80,40.38,40.41,10048500,33.83
+2004-02-02,41.26,41.26,40.39,40.69,13964900,34.07
+2004-01-30,41.15,41.25,40.57,40.79,11082300,34.15
+2004-01-29,41.46,41.59,41.16,41.47,16666200,34.72
+2004-01-28,41.40,41.56,40.41,40.81,12189400,34.17
+2004-01-27,41.43,41.77,41.11,41.19,10386700,34.48
+2004-01-26,41.05,41.55,40.88,41.55,9565700,34.79
+2004-01-23,41.35,41.43,40.75,41.04,11739000,34.36
+2004-01-22,41.43,41.50,40.95,41.28,9422700,34.56
+2004-01-21,40.96,41.46,40.81,41.43,11511800,34.69
+2004-01-20,40.50,40.96,40.50,40.88,10790000,34.22
+2004-01-16,40.35,40.50,40.08,40.50,13305200,33.91
+2004-01-15,40.68,40.75,40.22,40.28,10256500,33.72
+2004-01-14,40.58,40.71,40.31,40.68,8539500,34.06
+2004-01-13,40.87,40.98,40.43,40.68,9365500,34.06
+2004-01-12,40.70,40.89,40.52,40.86,10321800,34.21
+2004-01-09,40.45,40.59,40.02,40.29,15826200,33.73
+2004-01-08,40.91,40.91,40.31,40.90,14608300,34.24
+2004-01-07,41.08,41.25,40.54,41.00,13561500,34.33
+2004-01-06,41.52,41.55,40.96,41.30,12364400,34.58
+2004-01-05,41.10,41.63,40.98,41.58,14668100,34.81
+2004-01-02,41.02,41.22,40.40,40.63,12180000,34.02
+2003-12-31,40.93,41.13,40.69,41.00,11637000,34.33
+2003-12-30,40.58,40.97,40.53,40.68,9806300,34.06
+2003-12-29,40.10,40.60,40.09,40.58,12274700,33.97
+2003-12-26,39.81,40.14,39.81,40.05,4619200,33.53
+2003-12-24,39.62,39.97,39.56,39.83,4253700,33.35
+2003-12-23,39.25,39.75,39.20,39.75,10700500,33.28
+2003-12-22,39.35,39.52,39.20,39.47,11379300,33.04
+2003-12-19,39.49,39.66,39.30,39.60,17423600,33.15
+2003-12-18,39.00,39.50,38.98,39.41,14683900,32.99
+2003-12-17,38.63,38.91,38.42,38.88,12796200,32.55
+2003-12-16,37.95,38.63,37.86,38.47,12930300,32.21
+2003-12-15,37.91,38.00,37.60,37.80,11926200,31.65
+2003-12-12,37.94,38.12,37.77,38.06,7449200,31.86
+2003-12-11,37.97,38.00,37.76,37.91,11813100,31.74
+2003-12-10,37.82,37.87,37.58,37.79,10492600,31.64
+2003-12-09,37.70,37.87,37.53,37.64,12453700,31.51
+2003-12-08,36.90,37.48,36.86,37.40,12064100,31.31
+2003-12-05,37.13,37.13,36.61,36.78,9917000,30.79
+2003-12-04,36.32,37.09,36.25,37.02,13984700,30.99
+2003-12-03,36.45,36.69,36.45,36.54,21433400,30.59
+2003-12-02,36.32,36.59,36.27,36.50,10813500,30.56
+2003-12-01,36.50,36.70,36.22,36.39,13145700,30.47
+2003-11-28,36.42,36.43,36.13,36.20,4779200,30.31
+2003-11-26,35.90,36.38,35.84,36.28,10033500,30.37
+2003-11-25,35.50,35.95,35.46,35.82,9780500,29.99
+2003-11-24,35.48,35.76,35.40,35.56,13648900,29.77
+2003-11-21,35.64,35.70,35.16,35.34,16137500,29.59
+2003-11-20,35.25,36.30,35.11,35.31,10228100,29.56
+2003-11-19,35.06,35.58,35.05,35.44,14499800,29.67
+2003-11-18,35.55,35.70,35.14,35.15,12526900,29.43
+2003-11-17,35.52,35.76,35.37,35.60,10461200,29.80
+2003-11-14,36.35,36.47,35.40,36.00,18263300,30.14
+2003-11-13,35.99,36.34,35.90,36.26,9999600,30.36
+2003-11-12,36.10,36.25,35.92,36.02,8794300,30.16
+2003-11-11,36.12,36.28,35.96,36.05,10420300,30.18
+2003-11-10,35.56,35.85,35.45,35.76,9488500,29.94
+2003-11-07,35.90,35.93,35.49,35.56,13687500,29.77
+2003-11-06,35.90,36.05,35.75,35.92,12125600,29.86
+2003-11-05,36.24,36.37,35.93,36.03,12435800,29.95
+2003-11-04,36.52,36.70,36.20,36.32,15295300,30.20
+2003-11-03,36.92,36.99,36.55,36.68,11876500,30.49
+2003-10-31,36.45,36.82,36.44,36.58,16705600,30.41
+2003-10-30,37.31,37.44,36.12,36.30,25982900,30.18
+2003-10-29,38.00,38.13,37.01,37.81,9407400,31.43
+2003-10-28,37.98,38.15,37.62,38.00,12176700,31.59
+2003-10-27,37.81,38.07,37.64,37.74,7462100,31.38
+2003-10-24,37.12,37.85,37.12,37.85,9355400,31.47
+2003-10-23,37.10,37.60,36.95,37.60,11554200,31.26
+2003-10-22,37.80,37.98,37.25,37.35,21405100,31.05
+2003-10-21,38.63,38.69,38.27,38.35,11989100,31.88
+2003-10-20,38.66,38.79,38.33,38.62,8157800,32.11
+2003-10-17,38.91,38.91,38.52,38.66,9626300,32.14
+2003-10-16,38.49,38.93,38.49,38.91,8475900,32.35
+2003-10-15,38.75,38.90,38.30,38.49,9372600,32.00
+2003-10-14,38.45,38.75,38.20,38.74,7902900,32.21
+2003-10-13,38.37,38.73,38.36,38.48,8759700,31.99
+2003-10-10,38.10,38.43,38.05,38.30,8229000,31.84
+2003-10-09,38.25,38.40,37.84,37.95,11186300,31.55
+2003-10-08,38.27,38.36,37.81,38.04,8165400,31.63
+2003-10-07,37.79,38.39,37.74,38.34,9107400,31.88
+2003-10-06,37.86,38.17,37.82,38.09,7229000,31.67
+2003-10-03,37.90,38.23,37.75,37.75,11383200,31.38
+2003-10-02,37.35,37.67,37.01,37.56,8956800,31.23
+2003-10-01,36.92,37.35,36.60,37.35,13500900,31.05
+2003-09-30,36.77,36.97,36.41,36.60,11822200,30.43
+2003-09-29,36.78,37.07,36.61,37.02,8813300,30.78
+2003-09-26,37.00,37.00,36.55,36.78,9112500,30.58
+2003-09-25,37.10,37.44,37.00,37.15,11523700,30.89
+2003-09-24,37.38,37.49,36.83,36.90,11743200,30.68
+2003-09-23,36.80,37.10,36.75,37.06,9565900,30.81
+2003-09-22,36.65,36.80,36.35,36.72,11773800,30.53
+2003-09-19,36.85,37.16,36.81,36.99,16882500,30.75
+2003-09-18,36.75,37.14,36.75,37.08,10824700,30.83
+2003-09-17,37.55,37.55,36.81,36.84,14564500,30.63
+2003-09-16,37.37,37.71,37.27,37.71,9303200,31.35
+2003-09-15,37.70,37.77,37.46,37.51,7991500,31.18
+2003-09-12,38.00,38.07,37.57,37.73,12423000,31.37
+2003-09-11,38.10,38.35,37.94,38.00,9576100,31.59
+2003-09-10,38.10,38.20,37.80,38.00,9128900,31.59
+2003-09-09,38.25,38.40,37.80,38.11,9348700,31.68
+2003-09-08,38.10,38.50,37.90,38.47,8282000,31.98
+2003-09-05,38.00,38.13,37.78,37.97,8708300,31.57
+2003-09-04,38.00,38.25,37.97,38.16,10441200,31.73
+2003-09-03,37.98,38.20,37.90,38.08,11289200,31.66
+2003-09-02,37.79,37.98,37.50,37.97,10965000,31.57
+2003-08-29,37.55,37.74,37.30,37.70,8421400,31.34
+2003-08-28,37.36,37.57,36.99,37.55,12248200,31.22
+2003-08-27,37.10,37.25,37.05,37.25,11703600,30.97
+2003-08-26,36.77,36.91,36.36,36.83,9078900,30.62
+2003-08-25,36.35,36.81,36.32,36.77,7210700,30.57
+2003-08-22,37.02,37.25,36.50,36.53,9335500,30.37
+2003-08-21,36.98,37.14,36.70,37.05,8796900,30.80
+2003-08-20,36.50,36.92,36.46,36.80,6918400,30.59
+2003-08-19,36.88,37.10,36.45,36.68,9648300,30.49
+2003-08-18,36.86,37.02,36.83,36.92,9160000,30.69
+2003-08-15,36.94,36.94,36.66,36.83,6030300,30.62
+2003-08-14,36.75,36.95,36.56,36.94,9590500,30.71
+2003-08-13,36.80,36.84,36.39,36.50,8106200,30.35
+2003-08-12,36.75,36.75,36.35,36.71,8645100,30.52
+2003-08-11,36.50,36.78,35.58,36.52,9115700,30.36
+2003-08-08,36.35,36.61,36.35,36.52,13370600,30.15
+2003-08-07,35.61,36.35,35.61,36.25,14103000,29.93
+2003-08-06,35.40,35.94,35.25,35.75,13184200,29.52
+2003-08-05,35.70,35.84,35.31,35.35,11673200,29.19
+2003-08-04,35.50,35.74,35.12,35.61,12784900,29.40
+2003-08-01,35.57,35.58,35.21,35.33,13680100,29.17
+2003-07-31,35.87,36.18,35.46,35.58,17034800,29.38
+2003-07-30,35.68,35.74,35.32,35.32,11486200,29.16
+2003-07-29,35.75,35.81,35.32,35.43,13576600,29.25
+2003-07-28,35.70,35.98,35.58,35.75,14999300,29.52
+2003-07-25,35.25,35.79,35.17,35.76,10994400,29.53
+2003-07-24,35.74,35.93,35.21,35.25,10877900,29.11
+2003-07-23,35.72,35.77,35.30,35.67,8493600,29.45
+2003-07-22,35.41,35.90,35.26,35.72,9317400,29.49
+2003-07-21,35.80,35.84,35.28,35.38,9359000,29.21
+2003-07-18,35.50,35.89,35.17,35.88,13314700,29.63
+2003-07-17,34.92,35.33,34.90,35.20,12737400,29.06
+2003-07-16,35.27,35.45,34.91,34.92,13334600,28.83
+2003-07-15,35.40,35.40,34.94,35.19,12376900,29.06
+2003-07-14,35.62,35.85,35.25,35.30,12027200,29.15
+2003-07-11,35.32,35.79,35.32,35.60,9433600,29.39
+2003-07-10,35.86,35.86,35.49,35.50,13235700,29.31
+2003-07-09,35.65,35.95,35.31,35.86,14858800,29.61
+2003-07-08,35.85,36.01,35.51,35.65,11209500,29.44
+2003-07-07,36.10,36.40,36.00,36.05,10999500,29.77
+2003-07-03,36.10,36.25,35.80,36.06,6905200,29.77
+2003-07-02,36.03,36.29,35.86,36.28,11313500,29.96
+2003-07-01,35.95,36.30,35.55,36.18,12560800,29.87
+2003-06-30,36.43,36.61,35.91,35.91,13997200,29.65
+2003-06-27,36.63,36.77,36.21,36.37,8980400,30.03
+2003-06-26,36.45,36.80,36.31,36.70,9045000,30.30
+2003-06-25,36.84,37.22,36.60,36.66,11589700,30.27
+2003-06-24,36.94,37.00,36.75,36.90,13179500,30.47
+2003-06-23,36.83,36.99,36.65,36.94,9594900,30.50
+2003-06-20,36.98,37.20,36.79,36.89,20441200,30.46
+2003-06-19,37.30,37.30,36.85,36.88,11749900,30.45
+2003-06-18,37.67,37.72,37.05,37.34,12838200,30.83
+2003-06-17,38.31,38.31,37.56,37.67,13476200,31.10
+2003-06-16,37.93,38.31,37.73,38.31,11095400,31.63
+2003-06-13,38.19,38.25,37.45,37.93,9909500,31.32
+2003-06-12,38.20,38.45,37.87,38.20,10611200,31.54
+2003-06-11,37.75,38.20,37.71,38.20,12358100,31.54
+2003-06-10,37.60,37.64,37.23,37.54,9069100,31.00
+2003-06-09,37.26,37.60,37.21,37.46,8042400,30.93
+2003-06-06,37.29,37.71,37.15,37.34,12194000,30.83
+2003-06-05,37.30,37.30,36.78,37.16,10907400,30.68
+2003-06-04,36.97,37.47,36.88,37.40,12381100,30.88
+2003-06-03,36.73,36.98,36.55,36.98,11542200,30.53
+2003-06-02,36.53,36.75,36.36,36.58,11442600,30.20
+2003-05-30,35.97,36.48,35.95,36.40,12885000,30.06
+2003-05-29,36.45,36.58,35.82,35.97,10919500,29.70
+2003-05-28,36.51,36.69,36.20,36.45,11783600,30.10
+2003-05-27,35.80,36.77,35.75,36.71,15413000,30.31
+2003-05-23,35.85,36.31,35.72,35.98,9475200,29.71
+2003-05-22,35.64,35.97,35.59,35.95,12442200,29.68
+2003-05-21,35.32,35.83,35.08,35.79,14260600,29.55
+2003-05-20,35.19,35.49,35.12,35.32,10327700,29.16
+2003-05-19,35.17,35.30,35.02,35.04,9147100,28.93
+2003-05-16,35.30,35.56,35.23,35.45,11237700,29.27
+2003-05-15,35.32,35.44,35.08,35.29,8949800,29.14
+2003-05-14,35.57,35.63,35.12,35.21,10511500,29.07
+2003-05-13,35.59,35.66,35.32,35.53,11035700,29.34
+2003-05-12,35.37,35.60,35.21,35.55,12257500,29.35
+2003-05-09,35.33,35.56,35.17,35.47,8604500,29.29
+2003-05-08,35.20,35.71,35.13,35.34,9054400,28.97
+2003-05-07,35.21,35.60,35.11,35.41,9740600,29.03
+2003-05-06,35.48,35.67,35.06,35.20,14761700,28.86
+2003-05-05,36.15,36.21,35.40,35.45,12596200,29.06
+2003-05-02,35.48,36.09,35.48,36.04,12745600,29.55
+2003-05-01,35.32,35.77,34.99,35.48,13476700,29.09
+2003-04-30,34.72,35.30,34.69,35.20,20392200,28.86
+2003-04-29,35.25,35.40,34.70,34.83,11393000,28.56
+2003-04-28,34.88,35.60,34.82,35.41,11482100,29.03
+2003-04-25,35.00,35.01,34.50,34.79,11468800,28.52
+2003-04-24,35.05,35.33,34.90,35.13,8994600,28.80
+2003-04-23,35.17,35.34,34.81,35.34,12681600,28.97
+2003-04-22,34.69,35.57,34.50,35.42,11554900,29.04
+2003-04-21,35.10,35.16,34.70,34.87,8200400,28.59
+2003-04-17,34.47,35.06,34.47,35.03,9032300,28.72
+2003-04-16,35.17,35.17,34.48,34.69,9622300,28.44
+2003-04-15,34.89,35.10,34.61,35.05,8858200,28.74
+2003-04-14,34.26,34.91,34.26,34.87,8152000,28.59
+2003-04-11,34.60,34.90,34.20,34.33,9260300,28.15
+2003-04-10,34.49,34.80,34.32,34.68,8725400,28.43
+2003-04-09,34.90,35.21,34.40,34.47,11925300,28.26
+2003-04-08,35.00,35.08,34.45,34.58,12540700,28.35
+2003-04-07,35.98,36.00,35.00,35.05,11947700,28.74
+2003-04-04,35.26,35.57,35.20,35.52,10387200,29.12
+2003-04-03,35.71,35.84,34.94,35.05,12929200,28.74
+2003-04-02,35.95,35.99,35.61,35.70,9436800,29.27
+2003-04-01,35.25,35.85,35.13,35.65,11611000,29.23
+2003-03-31,35.45,35.65,34.87,34.95,14409200,28.65
+2003-03-28,35.62,36.20,35.62,36.03,8197300,29.54
+2003-03-27,35.70,36.15,35.52,35.92,10586700,29.45
+2003-03-26,35.75,36.12,35.73,35.86,13101600,29.40
+2003-03-25,35.65,36.15,35.55,35.67,11220700,29.24
+2003-03-24,35.95,36.01,35.30,35.31,12115300,28.95
+2003-03-21,36.00,36.01,35.57,36.00,14987200,29.51
+2003-03-20,35.37,35.89,35.26,35.59,12171300,29.18
+2003-03-19,35.30,35.73,35.21,35.59,12074500,29.18
+2003-03-18,34.98,35.25,34.62,35.25,12781400,28.90
+2003-03-17,34.45,35.25,34.32,35.05,17120900,28.74
+2003-03-14,34.55,34.80,34.04,34.39,15109200,28.19
+2003-03-13,34.38,34.64,33.92,34.49,13468400,28.28
+2003-03-12,34.57,34.57,33.23,34.06,18850500,27.92
+2003-03-11,34.75,34.94,34.55,34.57,13179300,28.34
+2003-03-10,34.79,34.88,34.35,34.35,11639200,28.16
+2003-03-07,34.10,34.88,34.08,34.79,13199300,28.52
+2003-03-06,34.75,34.86,34.41,34.56,12140800,28.33
+2003-03-05,34.23,34.92,34.22,34.92,12192000,28.63
+2003-03-04,34.70,34.74,34.17,34.23,10453100,28.06
+2003-03-03,34.39,34.73,34.20,34.46,12094000,28.25
+2003-02-28,34.15,34.43,33.92,34.02,12936600,27.89
+2003-02-27,33.94,34.30,33.81,33.98,12705200,27.86
+2003-02-26,33.91,34.14,33.63,33.84,12328300,27.74
+2003-02-25,33.65,34.19,33.54,34.14,13866500,27.99
+2003-02-24,33.93,34.40,33.82,34.00,12191800,27.87
+2003-02-21,33.95,34.28,33.53,34.18,13706200,28.02
+2003-02-20,34.00,34.14,33.45,33.63,9317900,27.57
+2003-02-19,33.76,33.93,33.47,33.78,9364800,27.69
+2003-02-18,33.70,34.09,33.36,33.75,12118700,27.67
+2003-02-14,33.05,33.49,32.60,33.44,12265900,27.42
+2003-02-13,32.70,33.33,32.32,33.13,11359900,27.16
+2003-02-12,33.37,33.45,32.69,32.70,9607600,26.81
+2003-02-11,33.85,33.86,33.01,33.37,9983900,27.36
+2003-02-10,33.55,33.74,33.16,33.61,10395000,27.56
+2003-02-07,33.85,33.90,33.06,33.35,9300500,27.34
+2003-02-06,33.70,33.77,33.17,33.61,11956900,27.56
+2003-02-05,34.98,35.09,33.95,34.13,12156500,27.79
+2003-02-04,34.50,34.78,33.85,34.63,12801300,28.20
+2003-02-03,34.16,34.67,34.03,34.63,12181700,28.20
+2003-01-31,33.23,34.36,32.99,34.15,16386900,27.81
+2003-01-30,34.43,34.44,33.19,33.23,16315000,27.06
+2003-01-29,33.45,34.25,32.96,33.85,17058100,27.56
+2003-01-28,32.25,32.94,32.05,32.66,15268600,26.60
+2003-01-27,32.50,32.85,31.58,31.82,14653000,25.91
+2003-01-24,33.20,33.32,32.40,32.69,12763400,26.62
+2003-01-23,33.35,33.63,33.21,33.41,10857800,27.21
+2003-01-22,33.76,34.10,33.39,33.49,15991200,27.27
+2003-01-21,34.41,34.55,33.90,33.92,12169800,27.62
+2003-01-17,35.09,35.09,34.70,34.72,10826900,28.27
+2003-01-16,35.18,35.44,34.89,35.09,10829300,28.57
+2003-01-15,35.40,35.41,34.75,34.93,11802500,28.44
+2003-01-14,34.98,35.45,34.85,35.42,9594700,28.84
+2003-01-13,35.19,35.36,34.88,35.10,10181400,28.58
+2003-01-10,35.35,35.70,35.10,35.24,11082500,28.70
+2003-01-09,35.10,35.85,35.10,35.74,11459700,29.10
+2003-01-08,35.15,35.19,34.81,35.00,12677600,28.50
+2003-01-07,36.05,36.06,35.14,35.15,14600300,28.62
+2003-01-06,35.45,36.60,35.41,36.38,11925100,29.63
+2003-01-03,35.25,35.63,35.20,35.50,9221900,28.91
+2003-01-02,35.00,35.55,34.97,35.47,12798800,28.88
+2002-12-31,34.74,35.00,34.21,34.94,11602600,28.45
+2002-12-30,34.88,35.10,34.72,34.75,13358300,28.30
+2002-12-27,35.35,35.52,34.60,34.64,10271000,28.21
+2002-12-26,35.62,35.96,35.21,35.32,7451900,28.76
+2002-12-24,35.75,35.90,35.40,35.42,4196900,28.84
+2002-12-23,36.05,36.22,35.65,35.75,10108900,29.11
+2002-12-20,35.65,35.80,35.12,35.70,20709100,29.07
+2002-12-19,35.15,35.58,34.91,35.15,11564100,28.62
+2002-12-18,35.38,35.64,35.01,35.54,12531800,28.94
+2002-12-17,35.90,36.05,35.20,35.52,11299500,28.92
+2002-12-16,35.40,36.06,35.30,35.86,13512600,29.20
+2002-12-13,34.63,35.54,34.52,35.04,15616600,28.53
+2002-12-12,35.00,35.07,34.66,34.88,9573800,28.40
+2002-12-11,35.15,35.38,34.65,35.02,9995200,28.52
+2002-12-10,34.30,35.08,34.25,35.04,9500900,28.53
+2002-12-09,35.15,35.35,34.39,34.51,12036000,28.10
+2002-12-06,34.40,35.15,34.34,35.15,12631000,28.62
+2002-12-05,34.77,34.90,34.41,34.77,11348800,28.31
+2002-12-04,34.91,35.17,34.17,34.77,13499200,28.31
+2002-12-03,34.30,35.07,34.30,34.90,12990600,28.42
+2002-12-02,35.15,35.40,34.10,34.58,11803800,28.16
+2002-11-29,34.98,34.98,34.63,34.80,5203700,28.34
+2002-11-27,34.55,35.03,34.25,34.96,10478900,28.47
+2002-11-26,34.10,34.37,33.82,33.96,11773100,27.65
+2002-11-25,34.10,34.74,33.92,34.60,9496300,28.18
+2002-11-22,34.81,34.84,34.05,34.22,14077300,27.87
+2002-11-21,35.38,35.40,34.60,34.86,12584600,28.39
+2002-11-20,34.90,35.40,34.85,35.24,10245800,28.70
+2002-11-19,35.00,35.48,34.86,35.20,9911900,28.66
+2002-11-18,35.01,35.28,34.53,34.97,8947500,28.48
+2002-11-15,34.25,34.99,34.22,34.85,11186000,28.38
+2002-11-14,33.95,34.85,33.83,34.50,13057100,28.09
+2002-11-13,34.15,34.37,33.00,33.40,12262900,27.20
+2002-11-12,34.25,34.59,33.78,34.04,10448700,27.72
+2002-11-11,34.65,34.84,33.60,33.87,8758800,27.58
+2002-11-08,34.70,34.80,34.41,34.61,9743200,28.18
+2002-11-07,34.95,35.10,34.01,34.48,10042900,28.08
+2002-11-06,35.35,35.48,34.20,35.11,13006800,28.40
+2002-11-05,34.51,35.85,34.30,35.58,13838300,28.78
+2002-11-04,34.50,34.75,34.02,34.26,12400600,27.72
+2002-11-01,33.80,34.84,33.72,34.66,12021700,28.04
+2002-10-31,34.32,35.24,33.11,33.66,19459100,27.23
+2002-10-30,33.45,34.19,33.30,34.08,14989100,27.57
+2002-10-29,33.50,34.11,32.57,33.23,15179700,26.88
+2002-10-28,34.86,35.14,34.22,34.64,8998200,28.02
+2002-10-25,34.20,35.15,34.14,35.11,11126200,28.40
+2002-10-24,35.50,35.56,34.32,34.67,9756800,28.05
+2002-10-23,34.65,35.24,33.97,35.13,12338700,28.42
+2002-10-22,36.01,36.01,34.46,35.18,13355000,28.46
+2002-10-21,35.75,36.30,35.50,36.00,10410300,29.12
+2002-10-18,36.05,36.50,35.60,36.00,12215000,29.12
+2002-10-17,36.35,36.50,35.75,36.30,10699300,29.37
+2002-10-16,36.30,36.44,35.48,35.53,13574500,28.74
+2002-10-15,35.25,36.32,35.20,36.30,18042600,29.37
+2002-10-14,34.50,34.99,34.23,34.93,8033300,28.26
+2002-10-11,34.01,34.74,33.68,34.54,11921300,27.94
+2002-10-10,33.08,33.83,32.53,33.79,16141900,27.34
+2002-10-09,32.10,33.50,32.07,32.83,17765000,26.56
+2002-10-08,33.70,33.70,32.42,32.70,17219700,26.45
+2002-10-07,33.00,34.40,33.00,33.19,13892400,26.85
+2002-10-04,33.40,33.79,32.68,33.06,15938100,26.75
+2002-10-03,32.85,33.79,32.65,33.18,18259400,26.84
+2002-10-02,33.10,34.52,32.25,32.65,19597200,26.41
+2002-10-01,32.18,33.92,32.03,33.92,16805900,27.44
+2002-09-30,32.82,32.82,31.18,31.90,19363000,25.81
+2002-09-27,33.90,34.26,32.79,32.82,12682200,26.55
+2002-09-26,33.35,34.30,32.50,34.15,13715800,27.63
+2002-09-25,32.88,32.94,31.70,32.61,12000200,26.38
+2002-09-24,32.50,32.57,31.80,31.95,13701000,25.85
+2002-09-23,32.62,33.26,32.49,32.72,10427600,26.47
+2002-09-20,32.59,33.08,32.50,32.87,21231700,26.59
+2002-09-19,32.56,33.28,32.22,32.36,10140000,26.18
+2002-09-18,33.00,33.87,32.76,33.20,10012900,26.86
+2002-09-17,34.40,34.40,32.97,33.07,12224900,26.75
+2002-09-16,33.83,34.47,33.70,34.40,7673900,27.83
+2002-09-13,33.59,34.25,32.80,34.08,9357400,27.57
+2002-09-12,34.43,34.43,33.50,33.59,9552000,27.17
+2002-09-11,35.00,35.80,34.47,34.60,7353100,27.99
+2002-09-10,34.39,34.85,34.18,34.79,8178000,28.14
+2002-09-09,34.25,34.50,33.65,34.00,9958300,27.51
+2002-09-06,34.71,34.91,33.98,34.31,10377600,27.76
+2002-09-05,33.06,34.10,32.95,33.77,11370000,27.32
+2002-09-04,33.69,34.04,32.51,33.82,13640900,27.36
+2002-09-03,34.25,34.70,33.41,33.62,14548800,27.20
+2002-08-30,34.75,36.20,34.75,35.45,9368500,28.68
+2002-08-29,35.02,35.40,34.65,35.39,9310000,28.63
+2002-08-28,36.35,36.64,35.32,35.62,9397500,28.82
+2002-08-27,37.45,37.80,36.44,36.90,12466500,29.85
+2002-08-26,36.20,36.92,35.95,36.67,7253700,29.67
+2002-08-23,36.80,36.85,35.86,36.15,7933400,29.24
+2002-08-22,36.44,37.24,36.34,37.03,9142900,29.96
+2002-08-21,36.28,36.62,35.80,36.44,11093700,29.48
+2002-08-20,36.91,37.06,35.61,36.18,11069800,29.27
+2002-08-19,36.55,37.28,36.45,37.16,9356000,30.06
+2002-08-16,37.09,37.23,36.51,36.85,11337900,29.81
+2002-08-15,36.80,37.37,36.58,37.14,11510300,30.05
+2002-08-14,35.40,36.50,34.91,36.39,11688300,29.44
+2002-08-13,35.10,35.90,34.80,34.84,9547400,28.19
+2002-08-12,35.27,35.95,35.10,35.73,9439000,28.91
+2002-08-09,35.77,36.30,34.95,36.10,12980800,29.20
+2002-08-08,34.31,36.01,34.10,36.00,15591700,28.94
+2002-08-07,33.75,34.40,33.00,34.30,13860900,27.57
+2002-08-06,33.15,34.25,33.07,33.40,13252700,26.85
+2002-08-05,33.65,34.24,32.32,32.50,12727000,26.12
+2002-08-02,33.85,34.25,32.80,33.61,16048500,27.02
+2002-08-01,35.25,35.79,33.51,33.65,21654000,27.05
+2002-07-31,35.52,36.88,35.25,36.76,18178800,29.55
+2002-07-30,36.37,36.37,35.20,35.67,17310000,28.67
+2002-07-29,35.90,36.44,35.34,36.33,16119400,29.20
+2002-07-26,34.00,35.20,33.75,35.09,15832500,28.21
+2002-07-25,33.94,34.70,33.09,33.90,26839400,27.25
+2002-07-24,30.90,34.15,30.50,33.93,39491200,27.27
+2002-07-23,30.70,31.25,29.99,30.92,33082700,24.85
+2002-07-22,32.40,32.70,29.75,30.27,36083000,24.33
+2002-07-19,33.65,34.49,31.70,32.40,27638900,26.04
+2002-07-18,35.76,36.39,34.50,34.75,15296800,27.93
+2002-07-17,35.90,36.39,35.30,35.61,16858000,28.62
+2002-07-16,35.01,35.94,34.52,35.20,19740700,28.29
+2002-07-15,36.10,36.30,33.87,35.75,23645400,28.74
+2002-07-12,37.26,37.45,36.15,36.53,16154100,29.36
+2002-07-11,38.23,38.50,37.06,37.10,20845000,29.82
+2002-07-10,40.25,40.27,37.70,38.23,17564900,30.73
+2002-07-09,40.35,40.53,39.70,39.80,10620500,31.99
+2002-07-08,40.35,40.64,40.16,40.36,9932500,32.44
+2002-07-05,39.95,40.52,39.79,40.52,5859600,32.57
+2002-07-03,40.15,40.37,39.62,39.91,10466200,32.08
+2002-07-02,40.80,40.85,39.80,40.16,11871500,32.28
+2002-07-01,40.77,41.10,40.48,40.65,10499000,32.68
+2002-06-28,40.10,41.02,40.07,40.92,13780900,32.89
+2002-06-27,39.74,40.25,39.30,40.25,11142300,32.35
+2002-06-26,39.60,39.80,38.90,39.45,14191000,31.71
+2002-06-25,40.25,40.58,39.34,39.60,13526300,31.83
+2002-06-24,39.25,40.12,39.25,40.00,13250200,32.15
+2002-06-21,39.00,39.98,39.00,39.25,24886600,31.55
+2002-06-20,39.41,40.08,39.41,39.74,12189700,31.94
+2002-06-19,39.95,40.07,38.99,39.37,8469900,31.65
+2002-06-18,40.00,40.17,39.69,39.93,8531000,32.10
+2002-06-17,39.45,40.20,39.35,40.03,10600800,32.18
+2002-06-14,39.30,39.35,38.50,39.15,10659300,31.47
+2002-06-13,39.35,39.90,39.22,39.36,9612100,31.64
+2002-06-12,39.20,39.95,39.14,39.70,11070400,31.91
+2002-06-11,39.73,39.74,38.93,39.03,10123900,31.37
+2002-06-10,39.42,39.55,38.96,39.13,7657000,31.45
+2002-06-07,39.15,39.80,39.11,39.42,10863500,31.69
+2002-06-06,39.98,40.17,38.91,39.15,10671400,31.47
+2002-06-05,38.98,39.70,38.71,39.56,12714700,31.80
+2002-06-04,39.07,39.64,38.74,39.23,10105900,31.53
+2002-06-03,40.00,40.17,38.99,39.08,10263900,31.41
+2002-05-31,39.60,40.44,39.58,39.93,12150200,32.10
+2002-05-30,39.85,40.30,39.12,39.35,13837500,31.63
+2002-05-29,39.70,40.42,39.51,40.30,9989900,32.39
+2002-05-28,40.00,40.10,39.55,39.84,8668600,32.02
+2002-05-24,41.00,41.10,40.01,40.23,7827400,32.34
+2002-05-23,40.75,41.03,40.30,40.90,11039400,32.88
+2002-05-22,40.02,40.59,39.84,40.43,8328600,32.50
+2002-05-21,39.79,40.22,39.73,39.77,9555500,31.97
+2002-05-20,39.95,40.00,39.50,39.59,8056800,31.82
+2002-05-17,40.28,40.37,39.74,40.20,9978700,32.31
+2002-05-16,39.95,40.38,39.94,40.27,7911800,32.37
+2002-05-15,40.00,40.25,39.51,39.71,9883100,31.92
+2002-05-14,40.47,40.78,40.07,40.58,9816600,32.62
+2002-05-13,38.82,40.10,38.68,40.01,8910800,32.16
+2002-05-10,39.80,39.80,38.75,38.96,9037300,31.32
+2002-05-09,39.75,39.85,39.25,39.36,8352500,31.64
+2002-05-08,38.85,40.15,38.85,40.01,12585200,31.98
+2002-05-07,39.49,39.54,39.03,39.10,8866500,31.25
+2002-05-06,40.12,40.17,39.12,39.25,9591800,31.37
+2002-05-03,40.95,41.13,40.21,40.59,11052000,32.44
+2002-05-02,40.59,40.85,40.31,40.80,9258500,32.61
+2002-05-01,39.90,40.69,39.69,40.69,9875800,32.52
+2002-04-30,40.00,40.70,39.89,40.17,12714700,32.10
+2002-04-29,40.00,40.36,39.60,39.70,10034600,31.73
+2002-04-26,40.60,40.71,39.80,40.00,10046600,31.97
+2002-04-25,40.10,40.75,40.01,40.54,11666000,32.40
+2002-04-24,41.05,41.17,40.20,40.30,13102000,32.21
+2002-04-23,40.50,41.56,40.42,41.35,19170900,33.05
+2002-04-22,42.45,42.50,41.64,41.85,8650900,33.45
+2002-04-19,42.46,42.65,42.06,42.52,8592400,33.98
+2002-04-18,42.52,42.75,42.05,42.46,9623300,33.93
+2002-04-17,42.48,42.74,41.92,42.22,9391500,33.74
+2002-04-16,41.99,42.50,41.90,42.28,10538700,33.79
+2002-04-15,42.10,42.30,41.60,41.60,11332300,33.25
+2002-04-12,41.95,42.10,41.25,41.30,13028800,33.01
+2002-04-11,43.13,43.14,42.34,42.40,8666900,33.89
+2002-04-10,42.50,43.18,42.50,43.18,10407300,34.51
+2002-04-09,42.70,42.91,42.47,42.72,9255600,34.14
+2002-04-08,43.35,43.69,43.03,43.24,9313100,34.56
+2002-04-05,43.10,43.97,42.25,42.63,11357400,34.07
+2002-04-04,44.10,44.10,42.95,43.15,13766200,34.49
+2002-04-03,44.38,44.40,43.40,43.69,12815300,34.92
+2002-04-02,43.90,44.57,43.87,44.38,8986700,35.47
+2002-04-01,44.20,44.32,43.80,43.83,8932900,35.03
+2002-03-28,44.05,44.29,43.71,43.83,9657600,35.03
+2002-03-27,43.58,44.15,43.58,43.95,11202200,35.12
+2002-03-26,42.95,43.75,42.95,43.74,11368000,34.96
+2002-03-25,43.22,43.31,42.84,42.85,9524500,34.25
+2002-03-22,43.50,43.66,43.12,43.47,9326600,34.74
+2002-03-21,43.67,43.69,43.20,43.53,7374000,34.79
+2002-03-20,43.64,43.67,43.33,43.53,8208600,34.79
+2002-03-19,43.98,43.98,43.52,43.80,8110200,35.00
+2002-03-18,43.75,43.99,43.34,43.74,8586400,34.96
+2002-03-15,43.50,43.98,43.31,43.61,16069300,34.85
+2002-03-14,43.44,43.45,43.01,43.24,8734500,34.56
+2002-03-13,43.95,44.09,42.95,43.12,14394400,34.46
+2002-03-12,43.59,44.00,43.46,44.00,12907500,35.16
+2002-03-11,43.25,43.78,43.18,43.49,12173400,34.76
+2002-03-08,43.50,43.52,42.67,42.91,10804100,34.29
+2002-03-07,43.35,43.35,42.60,42.89,11770000,34.28
+2002-03-06,42.55,43.48,42.38,43.21,14752500,34.53
+2002-03-05,42.50,42.90,42.19,42.50,10761400,33.97
+2002-03-04,42.15,42.70,42.11,42.65,11899900,34.09
+2002-03-01,41.75,42.00,41.65,42.00,12683700,33.57
+2002-02-28,41.40,41.80,41.25,41.30,12889700,33.01
+2002-02-27,40.92,41.54,40.58,40.92,13939600,32.70
+2002-02-26,41.00,41.11,40.60,40.72,10048000,32.54
+2002-02-25,40.85,41.15,40.62,41.00,11503400,32.77
+2002-02-22,39.40,40.96,39.05,40.72,17838900,32.54
+2002-02-21,39.45,39.74,39.06,39.15,12312000,31.29
+2002-02-20,38.88,38.99,38.45,38.99,7279900,31.16
+2002-02-19,38.90,39.44,38.72,38.77,9863600,30.98
+2002-02-15,39.18,39.40,38.90,38.90,10471300,31.09
+2002-02-14,38.98,39.40,38.67,39.00,10044600,31.17
+2002-02-13,38.50,38.67,38.12,38.64,10065900,30.88
+2002-02-12,38.68,38.74,37.60,38.40,7334000,30.69
+2002-02-11,38.29,38.91,37.96,38.50,8757900,30.77
+2002-02-08,38.05,38.36,37.99,38.29,8731100,30.60
+2002-02-07,38.69,38.99,38.21,38.30,9027100,30.61
+2002-02-06,38.34,38.98,38.13,38.92,10385500,30.92
+2002-02-05,38.60,38.90,37.85,38.33,10948500,30.45
+2002-02-04,39.10,39.20,38.26,38.35,10086100,30.47
+2002-02-01,39.15,39.20,38.80,39.00,9518300,30.98
+2002-01-31,38.51,39.05,38.30,39.05,11115000,31.02
+2002-01-30,37.95,38.73,37.80,38.69,11733400,30.74
+2002-01-29,38.50,38.90,37.95,37.95,11849500,30.15
+2002-01-28,39.45,39.87,38.71,38.96,8097600,30.95
+2002-01-25,38.98,39.64,38.70,39.16,8516200,31.11
+2002-01-24,38.60,38.99,38.51,38.80,10113800,30.83
+2002-01-23,38.50,39.17,38.50,38.90,9892700,30.91
+2002-01-22,38.85,39.50,38.01,38.02,7158800,30.21
+2002-01-18,38.64,38.85,38.28,38.40,10301800,30.51
+2002-01-17,38.62,39.03,38.60,38.64,7479600,30.70
+2002-01-16,39.00,39.01,38.46,38.50,8913000,30.59
+2002-01-15,38.89,39.55,38.88,39.30,9488500,31.22
+2002-01-14,38.60,39.20,38.50,38.64,10142900,30.70
+2002-01-11,39.39,39.60,38.45,38.50,9459000,30.59
+2002-01-10,39.24,39.77,39.06,39.39,7847500,31.29
+2002-01-09,39.60,39.97,39.10,39.24,10036700,31.18
+2002-01-08,39.90,39.99,39.50,39.70,8278000,31.54
+2002-01-07,39.75,40.09,39.49,39.65,9945700,31.50
+2002-01-04,39.70,40.07,39.60,40.00,8052100,31.78
+2002-01-03,39.85,39.98,39.41,39.66,10128200,31.51
+2002-01-02,39.30,39.60,38.90,39.60,11261900,31.46
+2001-12-31,39.88,40.00,39.16,39.30,8730500,31.22
+2001-12-28,39.95,40.10,39.66,39.78,8007800,31.60
+2001-12-27,39.61,40.14,39.45,39.79,7395400,31.61
+2001-12-26,39.15,40.30,39.12,39.60,9961800,31.46
+2001-12-24,38.85,39.45,38.82,39.00,4913700,30.98
+2001-12-21,38.60,39.47,38.50,38.50,25322600,30.59
+2001-12-20,38.55,38.76,38.14,38.30,12066500,30.43
+2001-12-19,37.55,38.50,37.41,38.35,13299900,30.47
+2001-12-18,37.58,37.75,37.41,37.55,10264600,29.83
+2001-12-17,36.80,37.52,36.54,37.47,12363700,29.77
+2001-12-14,36.64,37.20,36.52,36.86,11362400,29.28
+2001-12-13,37.60,37.60,36.41,36.44,15932100,28.95
+2001-12-12,37.15,37.54,36.91,37.42,10129100,29.73
+2001-12-11,37.67,38.05,36.75,36.81,12167800,29.24
+2001-12-10,38.07,38.09,37.51,37.55,9827200,29.83
+2001-12-07,37.50,38.25,37.30,38.07,9949200,30.25
+2001-12-06,38.75,38.75,37.30,37.33,15664100,29.66
+2001-12-05,38.85,38.95,38.50,38.88,16500300,30.89
+2001-12-04,38.00,38.37,37.60,38.31,10647200,30.44
+2001-12-03,37.40,38.20,37.04,37.66,14895900,29.92
+2001-11-30,37.63,37.70,37.19,37.40,11246000,29.71
+2001-11-29,37.35,37.69,37.11,37.45,8727500,29.75
+2001-11-28,37.15,37.43,36.81,37.10,9617900,29.47
+2001-11-27,37.52,37.93,37.00,37.35,17340600,29.67
+2001-11-26,38.05,38.25,37.35,37.77,9741300,30.01
+2001-11-23,37.75,38.65,37.41,38.44,4286300,30.54
+2001-11-21,38.30,38.70,37.80,37.88,8165400,30.09
+2001-11-20,37.97,38.44,37.60,37.96,14734800,30.16
+2001-11-19,37.40,37.50,36.76,37.01,14306300,29.40
+2001-11-16,37.31,37.61,36.93,37.54,19030100,29.82
+2001-11-15,38.10,38.11,36.79,37.19,23268200,29.55
+2001-11-14,39.90,40.34,38.42,38.70,17174900,30.75
+2001-11-13,40.02,40.58,39.90,40.50,8589200,32.18
+2001-11-12,39.40,40.21,39.40,40.06,6826800,31.83
+2001-11-09,39.90,40.40,39.81,40.25,7886400,31.98
+2001-11-08,39.28,39.64,39.15,39.50,10376400,31.38
+2001-11-07,39.00,39.53,38.65,39.08,10909200,31.05
+2001-11-06,38.85,39.49,38.26,39.47,11956600,31.18
+2001-11-05,40.00,40.09,39.00,39.39,11013900,31.11
+2001-11-02,39.80,39.93,39.37,39.76,6733400,31.40
+2001-11-01,39.45,40.53,39.05,40.49,9657100,31.98
+2001-10-31,39.46,40.39,39.35,39.45,10031200,31.16
+2001-10-30,39.75,40.07,39.27,39.46,10704400,31.17
+2001-10-29,40.63,40.99,40.48,40.68,7502300,32.13
+2001-10-26,40.40,41.20,40.30,41.06,7607600,32.43
+2001-10-25,39.30,40.59,39.30,40.56,10624700,32.04
+2001-10-24,40.50,40.54,39.78,39.86,12944800,31.48
+2001-10-23,40.68,41.52,40.46,40.87,9007100,32.28
+2001-10-22,40.49,41.34,40.20,41.12,7325300,32.48
+2001-10-19,40.29,40.90,39.61,40.54,11638600,32.02
+2001-10-18,40.80,41.26,40.16,40.40,9571200,31.91
+2001-10-17,41.80,42.35,41.42,41.44,8573900,32.73
+2001-10-16,41.66,42.00,41.32,41.75,6859800,32.98
+2001-10-15,41.95,42.19,41.41,41.65,6662000,32.90
+2001-10-12,42.09,42.54,41.51,42.29,11408000,33.40
+2001-10-11,42.28,42.70,41.77,42.09,10752400,33.24
+2001-10-10,41.06,42.49,40.90,42.28,10453500,33.39
+2001-10-09,41.20,41.25,40.38,41.06,7209300,32.43
+2001-10-08,40.39,41.26,40.02,40.94,8799500,32.34
+2001-10-05,41.15,41.29,39.96,40.69,11435000,32.14
+2001-10-04,39.70,41.29,39.66,40.58,12016200,32.05
+2001-10-03,39.60,40.05,39.00,39.84,12929300,31.47
+2001-10-02,39.08,39.99,38.60,39.99,10912800,31.59
+2001-10-01,39.25,39.75,38.05,39.09,10035100,30.88
+2001-09-28,39.50,39.60,38.90,39.40,14064200,31.12
+2001-09-27,36.70,38.55,36.50,38.42,13313100,30.35
+2001-09-26,36.75,36.95,35.78,36.01,11499000,28.44
+2001-09-25,35.61,36.30,35.25,36.28,15554700,28.66
+2001-09-24,36.00,36.85,35.40,35.86,14025500,28.32
+2001-09-21,35.50,37.05,35.01,35.83,21352100,28.30
+2001-09-20,37.45,37.75,36.80,37.02,12957600,29.24
+2001-09-19,39.48,39.49,36.13,38.41,15398700,30.34
+2001-09-18,40.15,40.25,39.02,39.48,10088000,31.18
+2001-09-17,41.24,41.45,39.77,40.15,16657100,31.71
+2001-09-10,40.70,41.35,40.40,41.24,10776100,32.57
+2001-09-07,40.48,41.29,40.35,40.90,10107800,32.30
+2001-09-06,41.19,41.50,40.60,40.90,10297800,32.30
+2001-09-05,40.85,41.30,40.10,41.22,9563600,32.56
+2001-09-04,40.60,41.35,40.51,40.75,9245400,32.19
+2001-08-31,40.47,40.89,40.11,40.15,7608200,31.71
+2001-08-30,40.79,41.26,40.15,40.15,10675800,31.71
+2001-08-29,40.97,41.17,40.38,40.38,8114500,31.89
+2001-08-28,41.10,41.23,40.50,40.51,6595400,32.00
+2001-08-27,41.70,41.77,41.00,41.05,6147100,32.42
+2001-08-24,41.14,41.70,40.72,41.70,6682200,32.94
+2001-08-23,40.51,41.24,40.51,40.89,7192000,32.30
+2001-08-22,40.85,41.25,40.62,40.71,9659400,32.15
+2001-08-21,40.85,41.00,40.05,40.39,7801500,31.90
+2001-08-20,40.42,40.87,40.35,40.75,9529300,32.19
+2001-08-17,41.29,41.29,40.18,40.47,8613200,31.97
+2001-08-16,41.35,41.64,40.86,41.29,7555000,32.61
+2001-08-15,41.50,41.85,41.00,41.50,9303000,32.78
+2001-08-14,41.46,41.70,40.82,41.15,8049700,32.50
+2001-08-13,41.40,41.79,41.26,41.40,6982100,32.70
+2001-08-10,41.30,41.80,40.75,41.35,8975300,32.66
+2001-08-09,40.80,41.24,40.60,40.95,8303300,32.34
+2001-08-08,41.75,41.95,40.99,41.25,9474300,32.40
+2001-08-07,41.00,41.40,40.88,41.38,8982400,32.50
+2001-08-06,41.26,41.35,40.73,40.85,8385200,32.09
+2001-08-03,41.90,41.92,40.80,41.26,8845300,32.41
+2001-08-02,41.52,41.90,41.39,41.73,8630400,32.78
+2001-08-01,42.45,42.49,41.51,41.60,8070600,32.67
+2001-07-31,42.20,42.89,41.75,41.76,11069300,32.80
+2001-07-30,42.40,42.70,42.16,42.41,6948900,33.31
+2001-07-27,42.55,42.95,41.86,42.73,8373800,33.56
+2001-07-26,41.30,42.75,41.29,42.72,10422700,33.55
+2001-07-25,41.40,42.40,41.15,42.13,11584800,33.09
+2001-07-24,42.48,42.48,40.52,40.97,14718900,32.18
+2001-07-23,43.50,43.72,42.15,42.50,9599700,33.38
+2001-07-20,43.15,43.60,43.15,43.36,11197100,34.06
+2001-07-19,43.20,43.55,42.60,43.08,11467400,33.84
+2001-07-18,84.50,84.75,83.45,84.25,18791200,33.09
+2001-07-17,86.22,86.59,84.95,85.30,11735400,33.50
+2001-07-16,86.15,86.99,85.56,85.99,9728200,33.77
+2001-07-13,85.45,86.98,85.33,85.98,9135800,33.77
+2001-07-12,84.15,85.92,84.10,85.45,9642400,33.56
+2001-07-11,85.50,85.76,84.05,84.95,13727600,33.36
+2001-07-10,86.50,86.63,85.75,85.76,10404600,33.68
+2001-07-09,87.05,87.05,86.18,86.72,9224600,34.06
+2001-07-06,87.60,87.80,86.30,86.80,9679400,34.09
+2001-07-05,87.50,88.19,86.86,87.00,10128400,34.17
+2001-07-03,87.65,87.65,86.86,87.34,6655000,34.30
+2001-07-02,88.25,88.80,87.45,87.70,11477400,34.44
+2001-06-29,86.82,87.91,86.55,87.35,15372000,34.30
+2001-06-28,86.35,87.03,86.16,86.82,15586800,34.10
+2001-06-27,88.05,88.15,87.21,87.22,11581600,34.25
+2001-06-26,88.40,89.00,88.38,88.56,10318400,34.78
+2001-06-25,88.02,89.13,88.02,88.52,10308200,34.76
+2001-06-22,88.50,89.02,87.85,88.91,11417800,34.92
+2001-06-21,87.70,88.41,86.71,88.41,14991800,34.72
+2001-06-20,87.90,89.15,87.70,87.73,12691800,34.45
+2001-06-19,88.75,88.88,88.05,88.37,8804800,34.70
+2001-06-18,89.22,89.22,88.32,88.50,9187600,34.76
+2001-06-15,88.80,90.28,88.75,88.90,22961200,34.90
+2001-06-14,89.00,89.80,88.55,88.85,9028000,34.89
+2001-06-13,90.37,90.72,89.50,89.98,8818600,35.33
+2001-06-12,90.48,90.48,89.41,90.12,10999400,35.38
+2001-06-11,89.50,90.50,89.30,89.70,10153000,35.22
+2001-06-08,89.00,89.52,88.39,89.39,8796400,35.10
+2001-06-07,89.65,89.98,88.95,89.18,12797600,35.01
+2001-06-06,90.55,90.75,89.22,89.40,15883600,35.10
+2001-06-05,90.83,91.67,89.83,91.55,12484800,35.95
+2001-06-04,89.80,90.85,89.71,90.83,9830600,35.66
+2001-06-01,89.00,89.10,88.17,88.95,7832400,34.92
+2001-05-31,88.30,89.34,88.30,88.75,11855800,34.85
+2001-05-30,88.40,90.00,87.99,88.87,16315800,34.89
+2001-05-29,88.90,89.22,87.80,87.80,12247200,34.47
+2001-05-25,87.73,88.68,87.71,88.10,9276600,34.59
+2001-05-24,87.85,88.16,87.30,87.93,8676800,34.52
+2001-05-23,88.81,88.81,86.98,87.27,12371000,34.26
+2001-05-22,88.80,89.02,88.48,88.81,11800600,34.87
+2001-05-21,90.45,90.65,88.72,88.75,12277800,34.85
+2001-05-18,88.95,90.25,88.80,90.20,14289200,35.42
+2001-05-17,89.15,89.16,88.27,88.73,11597600,34.84
+2001-05-16,89.45,90.00,89.04,89.50,16337000,35.14
+2001-05-15,89.06,89.54,88.65,89.45,9016800,35.12
+2001-05-14,88.20,89.44,88.10,89.06,9779400,34.97
+2001-05-11,88.10,88.10,86.65,87.64,8956400,34.41
+2001-05-10,89.30,89.38,88.03,88.10,10117200,34.59
+2001-05-09,89.10,89.75,88.89,89.72,10886200,35.05
+2001-05-08,88.10,89.15,87.60,88.74,11055000,34.67
+2001-05-07,87.55,88.82,87.25,88.19,10081400,34.46
+2001-05-04,86.11,87.79,86.11,87.55,9690000,34.21
+2001-05-03,86.50,86.80,85.45,86.10,13183800,33.64
+2001-05-02,87.65,87.66,86.26,86.50,16951600,33.80
+2001-05-01,88.80,89.04,88.15,88.80,9711600,34.69
+2001-04-30,88.90,89.88,88.55,88.60,15066600,34.62
+2001-04-27,89.10,89.26,88.20,89.06,9939800,34.80
+2001-04-26,89.30,89.55,88.55,88.85,13923000,34.71
+2001-04-25,88.00,89.83,87.70,89.09,15461200,34.81
+2001-04-24,88.00,89.00,87.20,87.49,14400800,34.18
+2001-04-23,85.95,88.03,85.90,88.00,16205800,34.38
+2001-04-20,84.30,85.39,84.30,85.17,12165800,33.28
+2001-04-19,84.55,85.20,83.69,84.45,13994000,33.00
+2001-04-18,84.70,85.41,83.71,85.13,16537800,33.26
+2001-04-17,83.50,84.79,83.50,84.71,14030600,33.10
+2001-04-16,82.12,84.58,82.12,84.55,11912600,33.03
+2001-04-12,81.95,82.86,81.51,82.00,10998400,32.04
+2001-04-11,83.05,83.20,81.60,81.94,14246800,32.01
+2001-04-10,83.50,84.49,83.00,84.00,12221600,32.82
+2001-04-09,82.10,83.04,81.92,82.51,11913800,32.24
+2001-04-06,81.00,82.10,79.10,82.10,12139000,32.08
+2001-04-05,79.90,80.99,79.30,80.93,11078400,31.62
+2001-04-04,77.90,79.72,77.83,78.70,11742600,30.75
+2001-04-03,79.30,79.45,77.00,77.90,14200800,30.44
+2001-04-02,81.00,81.30,79.06,79.60,13300400,31.10
+2001-03-30,79.05,81.00,79.00,81.00,13186600,31.65
+2001-03-29,77.90,78.70,77.40,78.29,9389000,30.59
+2001-03-28,79.70,80.00,77.80,78.65,11226800,30.73
+2001-03-27,79.30,81.10,79.07,80.64,14715800,31.51
+2001-03-26,77.99,78.74,77.79,78.25,14797200,30.57
+2001-03-23,76.75,77.95,76.51,76.90,17656800,30.05
+2001-03-22,79.75,80.05,75.20,77.70,18738000,30.36
+2001-03-21,80.43,81.24,79.58,79.81,11964800,31.18
+2001-03-20,81.30,82.67,80.61,80.66,11128800,31.51
+2001-03-19,81.40,82.84,81.25,81.26,11753000,31.75
+2001-03-16,81.85,82.90,81.68,81.70,21222200,31.92
+2001-03-15,83.75,83.75,81.45,82.95,13140200,32.41
+2001-03-14,82.30,83.00,81.95,82.64,11598800,32.29
+2001-03-13,83.20,83.53,82.48,83.30,11603600,32.55
+2001-03-12,85.99,85.99,83.75,83.76,11102000,32.73
+2001-03-09,85.60,86.49,85.26,85.99,10905800,33.60
+2001-03-08,84.21,85.85,84.01,85.85,11167600,33.54
+2001-03-07,84.10,84.35,83.41,84.21,10331400,32.90
+2001-03-06,84.10,84.30,83.20,83.60,9572400,32.66
+2001-03-05,82.95,84.40,82.87,83.85,10030200,32.76
+2001-03-02,82.70,83.87,82.18,83.21,10093800,32.51
+2001-03-01,80.80,82.50,80.77,81.40,12507400,31.80
+2001-02-28,82.50,82.96,80.90,81.05,11591200,31.67
+2001-02-27,83.90,84.10,81.90,82.30,13944600,32.16
+2001-02-26,82.85,84.00,82.65,83.80,9690400,32.74
+2001-02-23,84.00,84.21,82.76,83.50,10157800,32.62
+2001-02-22,84.00,84.50,83.50,84.21,9965000,32.90
+2001-02-21,84.80,85.20,83.50,83.52,8660400,32.63
+2001-02-20,83.60,84.39,82.65,83.80,7721600,32.74
+2001-02-16,83.20,84.74,83.00,84.02,13480000,32.83
+2001-02-15,83.20,83.40,81.55,82.50,13022400,32.23
+2001-02-14,83.95,84.95,83.50,83.93,13480200,32.79
+2001-02-13,84.95,85.35,84.40,84.79,9300800,33.13
+2001-02-12,85.86,86.25,85.37,85.76,8320200,33.51
+2001-02-09,84.75,86.65,84.75,85.86,10768000,33.55
+2001-02-08,84.75,85.40,84.00,84.50,9898800,33.01
+2001-02-07,84.50,85.15,83.81,84.36,11624800,32.96
+2001-02-06,84.95,84.96,83.60,84.34,10953000,32.78
+2001-02-05,83.25,85.10,83.25,84.80,10757400,32.96
+2001-02-02,83.80,84.50,82.90,82.99,10397600,32.26
+2001-02-01,84.15,84.15,82.80,83.49,9116600,32.45
+2001-01-31,82.75,84.38,82.75,84.15,17017600,32.71
+2001-01-30,81.50,82.45,80.20,81.98,9700400,31.86
+2001-01-29,80.05,81.20,79.69,80.20,10545800,31.17
+2001-01-26,82.50,82.56,80.69,81.00,11860000,31.48
+2001-01-25,82.31,82.81,82.00,82.50,13603400,32.07
+2001-01-24,82.25,82.50,81.00,81.62,12871000,31.72
+2001-01-23,80.50,81.94,80.12,81.81,11138200,31.80
+2001-01-22,79.75,80.62,79.25,80.25,13862600,31.19
+2001-01-19,78.87,79.87,78.69,79.44,20299000,30.88
+2001-01-18,80.56,80.62,79.00,79.12,17207800,30.75
+2001-01-17,81.06,81.44,79.62,80.25,14725400,31.19
+2001-01-16,81.87,82.44,80.56,81.81,15610400,31.80
+2001-01-12,81.75,83.00,80.94,82.81,11902800,32.19
+2001-01-11,81.62,82.87,81.37,81.75,10994400,31.77
+2001-01-10,82.25,82.44,80.44,81.00,20621000,31.48
+2001-01-09,82.62,82.62,81.44,82.00,11525600,31.87
+2001-01-08,83.50,84.19,82.75,82.87,11069400,32.21
+2001-01-05,82.87,85.06,82.81,83.25,18787800,32.36
+2001-01-04,85.62,85.75,81.94,82.87,24570600,32.21
+2001-01-03,89.12,89.75,85.25,85.25,20828200,33.13
+2001-01-02,86.69,89.37,86.50,89.12,13101800,34.64
+2000-12-29,87.00,88.00,86.00,86.94,9566200,33.79
+2000-12-28,87.62,87.75,86.62,86.87,10862800,33.76
+2000-12-27,88.81,89.31,87.19,87.75,10447800,34.11
+2000-12-26,86.81,88.81,86.81,88.56,5581000,34.42
+2000-12-22,84.87,86.94,84.62,86.81,8545000,33.74
+2000-12-21,85.00,86.75,84.75,84.75,12704000,32.94
+2000-12-20,87.25,87.50,85.12,85.19,11923800,33.11
+2000-12-19,86.12,88.50,86.12,87.19,12689000,33.89
+2000-12-18,84.25,86.87,84.06,86.37,12786600,33.57
+2000-12-15,84.50,86.50,84.12,84.12,26035600,32.69
+2000-12-14,86.75,87.19,85.12,85.50,14228800,33.23
+2000-12-13,86.75,88.31,86.75,87.69,11980600,34.08
+2000-12-12,87.19,87.37,85.94,86.56,11532200,33.64
+2000-12-11,88.56,88.69,85.62,85.75,14661800,33.33
+2000-12-08,88.06,89.31,86.81,88.50,10089400,34.40
+2000-12-07,86.50,89.25,86.50,88.00,12828200,34.20
+2000-12-06,87.12,88.00,85.69,86.25,17454000,33.52
+2000-12-05,90.25,91.37,87.75,88.37,11628800,34.35
+2000-12-04,88.81,91.00,88.75,90.69,8977800,35.25
+2000-12-01,87.94,89.44,87.94,88.81,12058400,34.52
+2000-11-30,89.50,90.00,86.56,88.00,14648800,34.20
+2000-11-29,92.19,92.19,88.69,88.94,16309400,34.57
+2000-11-28,92.56,94.31,92.31,93.06,10088400,36.17
+2000-11-27,93.50,94.00,92.75,93.12,9071200,36.19
+2000-11-24,94.06,94.69,93.94,94.44,5138400,36.71
+2000-11-22,92.50,94.37,92.12,94.25,11545400,36.63
+2000-11-21,91.19,94.37,91.19,93.12,12772600,36.19
+2000-11-20,90.56,91.94,90.56,91.37,7814400,35.51
+2000-11-17,90.69,91.00,89.81,90.31,9952600,35.10
+2000-11-16,90.31,91.69,89.94,90.69,8977800,35.25
+2000-11-15,90.75,91.37,89.87,90.37,8943200,35.12
+2000-11-14,89.75,90.69,89.25,89.87,8376600,34.93
+2000-11-13,89.62,91.19,88.31,89.94,9171600,34.96
+2000-11-10,89.87,90.69,89.56,89.56,8008200,34.81
+2000-11-09,90.87,91.25,88.19,89.87,10650000,34.93
+2000-11-08,89.00,91.06,89.00,90.69,10081800,35.08
+2000-11-07,88.94,90.37,88.62,89.00,8639600,34.42
+2000-11-06,87.75,89.19,86.81,88.69,9357200,34.30
+2000-11-03,88.00,88.94,87.37,87.50,10279000,33.84
+2000-11-02,90.94,91.00,88.12,88.19,14973400,34.11
+2000-11-01,89.94,92.06,89.94,92.06,14387800,35.61
+2000-10-31,89.44,89.87,87.56,89.19,10075600,34.50
+2000-10-30,87.56,89.81,87.56,89.44,10715600,34.59
+2000-10-27,86.50,87.69,86.25,87.56,7944600,33.87
+2000-10-26,88.19,88.94,87.56,87.75,10388200,33.94
+2000-10-25,88.50,88.50,87.00,87.19,10836200,33.72
+2000-10-24,90.00,90.25,86.50,86.75,12755400,33.55
+2000-10-23,88.37,89.19,87.12,89.06,11167200,34.45
+2000-10-20,86.31,88.44,86.31,88.44,10664400,34.21
+2000-10-19,86.37,88.19,85.81,86.50,12549600,33.46
+2000-10-18,89.00,89.69,86.44,86.56,12511200,33.48
+2000-10-17,88.87,89.75,87.31,87.81,12940400,33.96
+2000-10-16,90.50,90.50,87.44,87.81,13974600,33.96
+2000-10-13,93.19,93.44,89.56,90.50,17017600,35.00
+2000-10-12,93.00,94.87,92.94,94.12,19561600,36.40
+2000-10-11,93.94,95.44,93.37,93.75,20729000,36.26
+2000-10-10,91.69,93.81,91.50,93.31,14812200,36.09
+2000-10-09,89.44,91.56,89.25,91.12,10666000,35.24
+2000-10-06,89.94,91.31,89.06,89.44,10408800,34.59
+2000-10-05,88.62,89.75,87.94,89.19,11164000,34.50
+2000-10-04,90.19,90.31,88.75,89.25,13753400,34.52
+2000-10-03,90.94,91.62,90.50,90.81,10047800,35.12
+2000-10-02,89.37,91.69,89.37,91.44,12707800,35.37
+2000-09-29,89.62,89.94,89.00,89.11,12960600,34.47
+2000-09-28,89.31,89.87,88.56,89.14,17246800,34.48
+2000-09-27,86.75,89.50,86.69,89.25,11934600,34.52
+2000-09-26,86.00,87.81,86.00,86.62,11543400,33.50
+2000-09-25,85.87,86.06,84.31,85.86,16946200,33.21
+2000-09-22,86.31,86.75,84.87,86.50,18030600,33.46
+2000-09-21,86.25,86.87,85.56,86.31,15930400,33.38
+2000-09-20,88.19,89.44,86.44,86.50,17369400,33.46
+2000-09-19,89.06,89.25,87.87,88.00,12281000,34.04
+2000-09-18,89.12,90.75,89.00,89.64,17322800,34.67
+2000-09-15,86.87,89.87,86.62,88.00,24841800,34.04
+2000-09-14,85.56,85.69,84.81,85.27,8713800,32.98
+2000-09-13,85.81,85.81,85.25,85.81,10446200,33.19
+2000-09-12,85.75,86.44,84.75,85.75,15150400,33.17
+2000-09-11,83.50,85.50,83.44,84.98,14309000,32.87
+2000-09-08,83.06,83.50,82.25,83.50,9295400,32.30
+2000-09-07,83.50,84.19,83.50,83.75,7307200,32.39
+2000-09-06,83.56,84.06,83.00,83.00,11900600,32.10
+2000-09-05,83.12,83.50,82.56,83.37,11932800,32.25
+2000-09-01,82.00,82.87,81.75,82.50,8087600,31.91
+2000-08-31,81.75,82.25,81.37,81.64,7736800,31.58
+2000-08-30,82.31,82.37,81.19,81.36,7706200,31.47
+2000-08-29,82.81,83.00,82.25,82.52,6426200,31.92
+2000-08-28,82.69,83.81,82.56,82.81,5892600,32.03
+2000-08-25,83.00,83.69,82.44,82.94,6402800,32.08
+2000-08-24,83.37,83.37,82.50,82.94,11207800,32.08
+2000-08-23,83.75,84.75,83.75,84.50,9296600,32.68
+2000-08-22,83.81,84.00,83.00,83.12,6471200,32.15
+2000-08-21,83.00,83.75,82.75,83.50,5158800,32.30
+2000-08-18,83.19,83.69,82.25,82.92,8307800,32.07
+2000-08-17,82.75,84.00,82.75,83.81,8357800,32.42
+2000-08-16,81.69,82.77,81.62,82.77,7302800,32.01
+2000-08-15,83.00,83.37,81.25,81.31,7169000,31.45
+2000-08-14,82.19,83.00,81.56,82.56,6545400,31.93
+2000-08-11,82.44,82.44,81.12,81.37,6122600,31.47
+2000-08-10,81.00,82.06,81.00,81.00,7045400,31.33
+2000-08-09,81.62,82.25,81.06,81.06,9486800,31.18
+2000-08-08,80.87,81.19,80.37,80.80,6281600,31.08
+2000-08-07,80.87,81.44,80.69,80.89,7350400,31.12
+2000-08-04,81.25,82.12,79.94,81.70,8028400,31.43
+2000-08-03,82.75,83.56,81.00,81.44,9909000,31.33
+2000-08-02,81.44,83.12,81.25,82.87,16513800,31.88
+2000-08-01,80.94,81.56,79.75,80.00,12362800,30.77
+2000-07-31,80.06,81.12,79.19,80.19,11641000,30.85
+2000-07-28,80.06,80.94,79.62,80.00,7991200,30.77
+2000-07-27,77.00,81.00,77.00,80.50,16792200,30.97
+2000-07-26,76.31,76.87,75.75,76.19,17265600,29.31
+2000-07-25,77.00,77.50,75.12,75.37,11017800,28.99
+2000-07-24,77.00,77.31,75.87,77.25,8325000,29.72
+2000-07-21,78.69,78.75,76.87,77.12,8365600,29.67
+2000-07-20,78.56,79.50,78.00,78.12,7799600,30.05
+2000-07-19,78.62,79.31,78.12,78.69,8630600,30.27
+2000-07-18,78.06,78.94,77.50,78.19,12313800,30.08
+2000-07-17,79.94,79.94,77.75,78.75,10947800,30.29
+2000-07-14,77.44,77.87,76.44,77.56,9973200,29.84
+2000-07-13,78.50,78.62,77.37,78.00,7906000,30.01
+2000-07-12,80.31,80.50,78.61,78.61,7559400,30.24
+2000-07-11,78.12,80.75,78.12,80.56,8875400,30.99
+2000-07-10,78.50,79.19,78.00,78.12,6440400,30.05
+2000-07-07,78.62,79.37,78.00,78.52,9288400,30.21
+2000-07-06,77.75,79.37,77.56,78.19,10967200,30.08
+2000-07-05,78.94,78.94,76.56,76.94,13743400,29.60
+2000-07-03,78.81,79.75,78.75,79.55,8593800,30.60
+2000-06-30,80.69,80.94,77.69,78.50,19927200,30.20
+2000-06-29,81.56,82.00,81.00,81.20,9440400,31.24
+2000-06-28,82.06,82.62,81.56,82.12,7355600,31.59
+2000-06-27,83.44,83.62,81.94,82.06,8167200,31.57
+2000-06-26,83.25,84.19,82.75,83.36,6345600,32.07
+2000-06-23,83.37,83.75,82.69,83.12,5769600,31.97
+2000-06-22,84.37,84.75,82.00,82.69,9393800,31.81
+2000-06-21,82.00,84.44,81.81,83.95,9381200,32.29
+2000-06-20,82.50,83.37,81.75,83.25,8803800,32.02
+2000-06-19,83.94,84.25,82.50,84.06,9033800,32.34
+2000-06-16,82.62,84.37,82.62,84.37,19659000,32.46
+2000-06-15,82.50,83.50,81.75,82.44,11326000,31.71
+2000-06-14,81.94,83.75,81.75,82.62,11070000,31.78
+2000-06-13,81.25,82.00,81.00,81.19,7580000,31.23
+2000-06-12,79.87,81.69,79.87,80.75,11281800,31.06
+2000-06-09,80.00,80.56,79.12,79.19,9392600,30.46
+2000-06-08,80.12,80.62,79.94,80.06,10679600,30.80
+2000-06-07,82.00,82.44,80.87,81.12,9567800,31.21
+2000-06-06,79.00,82.50,78.75,82.31,12141600,31.66
+2000-06-05,79.00,79.75,79.00,79.31,8662800,30.51
+2000-06-02,81.06,81.94,78.62,79.19,18611600,30.46
+2000-06-01,83.56,83.56,80.87,82.94,11895400,31.91
+2000-05-31,83.00,83.87,82.31,83.31,9851600,32.05
+2000-05-30,82.00,83.62,81.81,83.50,10204000,32.12
+2000-05-26,81.69,83.12,81.56,82.37,5940400,31.69
+2000-05-25,82.37,82.56,80.69,81.44,8625400,31.33
+2000-05-24,82.81,83.44,82.06,82.94,9212200,31.91
+2000-05-23,83.44,83.56,81.62,83.00,8587200,31.93
+2000-05-22,82.37,83.94,82.25,83.31,9688200,32.05
+2000-05-19,80.19,82.12,79.94,81.75,8440400,31.45
+2000-05-18,81.50,82.37,80.94,81.45,7169600,31.33
+2000-05-17,82.00,82.50,80.50,81.37,11105400,31.30
+2000-05-16,83.25,83.69,82.25,83.25,8729600,32.02
+2000-05-15,81.94,83.87,81.75,83.62,8909000,32.17
+2000-05-12,82.44,82.69,81.69,82.03,7973400,31.56
+2000-05-11,81.81,83.37,81.50,82.94,10982600,31.91
+2000-05-10,79.69,82.12,79.62,81.50,11370000,31.18
+2000-05-09,80.50,80.87,78.75,79.44,8385600,30.39
+2000-05-08,79.87,80.75,79.37,80.44,7386000,30.78
+2000-05-05,78.75,80.00,78.69,80.00,7088800,30.61
+2000-05-04,78.00,79.69,77.81,79.50,10094600,30.42
+2000-05-03,78.37,78.44,77.00,77.50,7068200,29.65
+2000-05-02,78.19,79.56,78.00,78.25,8091200,29.94
+2000-05-01,78.31,79.06,77.69,78.00,8870400,29.84
+2000-04-28,80.44,80.44,77.69,77.69,9733200,29.72
+2000-04-27,79.62,80.94,78.62,80.69,9663400,30.87
+2000-04-26,81.00,81.00,79.31,80.12,8428200,30.65
+2000-04-25,80.25,81.50,80.12,81.00,11707200,30.99
+2000-04-24,78.62,81.00,77.19,79.87,8914400,30.56
+2000-04-20,77.44,79.00,77.06,79.00,8068200,30.23
+2000-04-19,76.25,78.44,76.00,77.44,12100000,29.63
+2000-04-18,76.00,76.81,75.00,76.19,12060000,29.15
+2000-04-17,78.62,79.37,75.12,75.50,16210000,28.89
+2000-04-14,79.81,81.75,78.00,78.75,11852800,30.13
+2000-04-13,79.94,81.00,78.81,80.00,8914600,30.61
+2000-04-12,80.00,81.50,79.69,79.94,8602600,30.59
+2000-04-11,78.94,80.94,78.69,79.37,10670000,30.37
+2000-04-10,79.00,79.62,78.12,78.25,9099400,29.94
+2000-04-07,81.00,81.37,79.06,79.56,7828800,30.44
+2000-04-06,80.56,82.00,80.06,81.75,8268200,31.28
+2000-04-05,82.00,83.12,79.50,79.75,13030600,30.51
+2000-04-04,79.94,82.87,79.94,82.50,16394400,31.57
+2000-04-03,77.75,80.75,77.69,80.50,9964400,30.80
+2000-03-31,78.87,79.94,77.81,78.00,12610600,29.84
+2000-03-30,81.44,81.81,77.69,78.62,13282200,30.08
+2000-03-29,78.19,81.94,77.75,80.50,20761200,30.80
+2000-03-28,75.62,79.00,75.62,79.00,8275000,30.23
+2000-03-27,77.25,78.19,75.75,76.52,9664600,29.28
+2000-03-24,75.75,77.56,75.62,77.25,8806800,29.56
+2000-03-23,74.62,76.06,74.31,75.50,10124400,28.89
+2000-03-22,77.00,77.00,74.44,74.94,14260600,28.67
+2000-03-21,75.75,77.75,75.62,77.00,10881000,29.46
+2000-03-20,76.19,77.31,74.31,74.87,10688800,28.65
+2000-03-17,79.31,79.69,77.00,77.12,14934400,29.51
+2000-03-16,78.00,79.94,75.87,79.75,11601200,30.51
+2000-03-15,77.19,78.00,74.69,77.75,11891000,29.75
+2000-03-14,75.12,78.00,74.62,77.25,9051800,29.56
+2000-03-13,76.50,77.94,74.37,75.87,9471600,29.03
+2000-03-10,80.00,80.19,76.31,77.03,9435600,29.47
+2000-03-09,78.00,80.56,77.44,80.44,10909600,30.78
+2000-03-08,77.50,82.00,77.50,79.62,19982200,30.46
+2000-03-07,72.12,81.00,72.00,80.00,22818200,30.61
+2000-03-06,74.00,75.00,72.00,72.94,10507200,27.91
+2000-03-03,76.50,76.50,74.25,75.69,10212200,28.96
+2000-03-02,76.00,77.69,75.56,77.00,9803400,29.46
+2000-03-01,75.37,76.25,73.19,76.06,9887200,29.10
+2000-02-29,73.50,75.62,72.94,75.31,10474400,28.81
+2000-02-28,71.00,75.31,69.87,73.50,11883800,28.12
+2000-02-25,72.56,74.37,70.00,71.06,11801000,27.19
+2000-02-24,72.69,73.44,71.50,72.81,10790000,27.86
+2000-02-23,74.12,75.81,73.12,74.62,8882600,28.55
+2000-02-22,76.25,76.94,74.50,75.44,10863200,28.86
+2000-02-18,77.31,77.37,75.00,75.00,13801000,28.70
+2000-02-17,79.00,79.00,77.31,77.87,11688800,29.79
+2000-02-16,79.00,80.37,78.37,80.00,10266600,30.61
+2000-02-15,77.75,80.56,77.44,79.31,10785600,30.34
+2000-02-14,74.50,76.94,74.44,76.44,9761200,29.25
+2000-02-11,76.00,76.69,72.69,73.87,12469000,28.26
+2000-02-10,76.25,77.69,75.31,75.87,13484400,29.03
+2000-02-09,76.75,77.31,76.00,76.25,12412800,29.17
+2000-02-08,81.00,81.87,78.69,78.94,9378800,30.03
+2000-02-07,79.50,81.25,79.50,80.75,7101800,30.72
+2000-02-04,83.50,83.50,80.06,80.87,11445400,30.77
+2000-02-03,83.44,84.00,80.06,82.37,11616800,31.34
+2000-02-02,83.25,84.87,83.25,83.81,11564400,31.89
+2000-02-01,83.31,83.44,81.37,83.19,10668400,31.65
+2000-01-31,78.62,83.56,77.87,82.87,14619000,31.53
+2000-01-28,80.00,81.00,78.87,78.87,10361600,30.01
+2000-01-27,83.31,83.31,79.75,81.00,10553200,30.82
+2000-01-26,84.06,84.56,82.69,83.50,9308200,31.77
+2000-01-25,84.00,86.12,83.81,84.06,11922600,31.98
+2000-01-24,85.44,86.31,83.00,84.25,12470400,32.05
+2000-01-21,84.00,85.19,83.31,85.00,14345600,32.34
+2000-01-20,85.19,85.25,82.69,83.69,9621000,31.84
+2000-01-19,84.25,85.87,83.69,85.56,13093800,32.55
+2000-01-18,82.75,85.50,82.37,84.75,11934600,32.25
+2000-01-14,85.50,85.50,83.00,83.75,11273800,31.86
+2000-01-13,83.50,86.00,83.12,85.44,12065000,32.51
+2000-01-12,83.25,84.37,82.81,83.50,10322200,31.77
+2000-01-11,83.75,85.25,83.62,84.00,8724000,31.96
+2000-01-10,84.19,84.62,83.56,83.75,8548400,31.86
+2000-01-07,85.94,86.25,84.00,84.94,16606000,32.32
+2000-01-06,80.62,85.81,80.19,85.19,19462600,32.41
+2000-01-05,78.00,81.75,77.81,81.00,17487800,30.82
+2000-01-04,77.37,78.19,76.50,76.81,14516800,29.22
+2000-01-03,79.50,80.75,77.87,78.31,13468400,29.79
+1999-12-31,80.56,81.00,80.19,80.56,2769000,30.65
+1999-12-30,81.37,81.37,79.75,80.44,5482800,30.61
+1999-12-29,81.00,82.31,80.87,81.19,4389400,30.89
+1999-12-28,81.56,82.56,80.50,80.69,8784000,30.70
+1999-12-27,83.94,84.19,81.25,82.00,7030000,31.20
+1999-12-23,82.44,84.06,81.50,83.81,7836200,31.89
+1999-12-22,80.69,81.87,80.06,81.00,8365600,30.82
+1999-12-21,81.00,82.00,80.62,80.75,7148200,30.72
+1999-12-20,83.25,83.69,81.00,81.92,6939600,31.17
+1999-12-17,83.94,84.25,82.25,82.62,21303200,31.43
+1999-12-16,81.75,84.81,81.75,83.75,11835400,31.86
+1999-12-15,83.25,84.25,83.06,83.06,13871600,31.60
+1999-12-14,82.00,83.12,82.00,82.37,11608200,31.34
+1999-12-13,83.37,83.81,81.06,82.66,12369600,31.45
+1999-12-10,85.81,85.81,82.69,82.81,10566600,31.51
+1999-12-09,84.37,86.56,83.87,86.12,12426200,32.77
+1999-12-08,83.62,84.50,82.62,83.48,9914600,31.76
+1999-12-07,84.00,85.19,83.75,83.87,15663800,31.91
+1999-12-06,82.25,84.00,82.00,83.87,9162600,31.91
+1999-12-03,82.00,83.12,81.62,82.53,11325600,31.40
+1999-12-02,82.87,82.87,81.25,82.08,10940000,31.23
+1999-12-01,79.25,82.87,79.25,82.50,12538800,31.39
+1999-11-30,80.00,80.19,78.87,79.31,11744600,30.18
+1999-11-29,77.87,79.50,77.56,79.37,8415000,30.20
+1999-11-26,78.50,79.06,78.00,78.00,2504400,29.68
+1999-11-24,77.87,79.62,77.56,79.12,9526000,30.10
+1999-11-23,79.87,79.94,77.69,78.00,8326200,29.68
+1999-11-22,79.69,80.06,79.19,79.55,7204000,30.27
+1999-11-19,81.00,81.06,79.62,79.69,7544600,30.32
+1999-11-18,81.00,81.37,80.19,81.06,9191000,30.84
+1999-11-17,79.12,81.25,79.00,80.25,14542600,30.53
+1999-11-16,78.25,79.19,77.00,79.19,8821800,30.13
+1999-11-15,77.87,78.06,77.37,78.00,7175400,29.68
+1999-11-12,76.94,77.94,76.50,77.87,6983800,29.63
+1999-11-11,76.06,76.87,75.37,76.81,7602600,29.22
+1999-11-10,75.62,76.19,75.31,76.00,8901800,28.92
+1999-11-09,74.94,75.37,74.37,75.31,6338800,28.65
+1999-11-08,71.00,74.81,71.00,74.31,11025600,28.11
+1999-11-05,73.00,73.00,70.06,70.62,14350400,26.71
+1999-11-04,73.69,73.94,72.50,73.00,7278800,27.61
+1999-11-03,74.62,74.62,72.56,73.00,7486800,27.61
+1999-11-02,74.37,75.19,73.94,74.12,5900400,28.03
+1999-11-01,74.06,75.00,73.56,74.75,6793400,28.27
+1999-10-29,73.62,74.50,72.69,74.06,8464400,28.01
+1999-10-28,72.75,73.94,72.37,73.12,9140600,27.66
+1999-10-27,72.12,72.87,71.50,71.75,9073800,27.14
+1999-10-26,73.00,73.37,71.69,72.06,11707600,27.25
+1999-10-25,75.75,76.12,73.75,74.00,6800000,27.99
+1999-10-22,76.87,76.94,75.87,76.87,5934000,29.07
+1999-10-21,75.50,76.37,75.06,76.06,7583200,28.77
+1999-10-20,73.87,76.62,73.56,76.50,10561600,28.93
+1999-10-19,73.87,74.00,72.94,73.44,5795400,27.78
+1999-10-18,72.25,73.19,71.50,73.00,6345000,27.61
+1999-10-15,74.31,74.31,72.00,72.00,9265600,27.23
+1999-10-14,73.25,74.75,72.87,74.37,8768200,28.13
+1999-10-13,74.12,74.25,73.37,73.62,9809400,27.84
+1999-10-12,73.44,74.12,73.06,73.31,6921800,27.73
+1999-10-11,72.75,73.69,72.50,73.37,6014600,27.75
+1999-10-08,72.62,73.31,72.06,72.75,6769600,27.52
+1999-10-07,73.81,73.81,72.62,73.12,6105400,27.66
+1999-10-06,72.12,74.00,71.62,74.00,13196600,27.99
+1999-10-05,72.75,73.37,71.25,72.19,8483200,27.30
+1999-10-04,74.50,74.94,72.12,73.00,12484600,27.61
+1999-10-01,75.94,76.12,74.56,74.62,7643400,28.22
+1999-09-30,75.19,76.25,74.69,76.00,8767800,28.74
+1999-09-29,76.25,76.44,74.62,74.75,7664400,28.27
+1999-09-28,74.56,74.87,72.12,74.69,11385400,28.25
+1999-09-27,74.75,76.06,74.37,75.12,6523200,28.41
+1999-09-24,74.25,75.06,73.75,74.81,8802600,28.29
+1999-09-23,75.87,77.44,74.31,74.81,9495000,28.29
+1999-09-22,76.81,77.44,75.37,75.37,9883800,28.51
+1999-09-21,77.50,77.87,76.06,76.75,7060600,29.03
+1999-09-20,80.00,80.00,77.81,78.19,5081000,29.57
+1999-09-17,78.37,80.19,77.87,79.87,10121000,30.21
+1999-09-16,77.37,78.00,76.37,77.69,6529400,29.38
+1999-09-15,79.19,79.19,76.81,77.25,9947200,29.22
+1999-09-14,78.37,80.25,78.31,79.19,7044000,29.95
+1999-09-13,79.75,80.12,78.50,78.62,7173400,29.74
+1999-09-10,81.50,81.75,80.31,80.44,5900400,30.42
+1999-09-09,81.56,83.00,81.19,81.25,9828400,30.73
+1999-09-08,79.25,81.31,79.25,81.19,7100400,30.71
+1999-09-07,79.06,80.00,78.62,79.50,6542600,30.07
+1999-09-03,77.75,79.25,77.62,79.06,6346800,29.90
+1999-09-02,77.87,78.50,76.75,77.50,7365400,29.31
+1999-09-01,79.00,79.19,78.12,78.31,6985600,29.62
+1999-08-31,78.06,79.87,78.00,78.87,7740400,29.83
+1999-08-30,79.31,79.75,77.81,77.81,4923400,29.43
+1999-08-27,80.50,80.94,79.12,79.31,4981000,30.00
+1999-08-26,81.62,81.94,80.00,80.31,8641600,30.37
+1999-08-25,82.12,82.50,81.00,82.25,6966800,31.11
+1999-08-24,82.37,82.56,80.81,81.62,6265400,30.87
+1999-08-23,82.62,82.94,82.00,82.81,5646000,31.32
+1999-08-20,82.25,82.62,81.31,82.56,6909000,31.23
+1999-08-19,81.37,82.62,81.25,81.81,5947600,30.94
+1999-08-18,81.56,82.69,81.12,82.56,7848400,31.23
+1999-08-17,81.62,82.00,80.94,81.81,7525600,30.94
+1999-08-16,81.31,81.56,80.31,81.56,7810600,30.85
+1999-08-13,82.06,82.19,80.94,81.56,6443200,30.85
+1999-08-12,82.00,82.25,81.12,81.81,7203400,30.94
+1999-08-11,80.87,82.12,80.50,81.94,10631800,30.99
+1999-08-10,80.62,81.62,80.37,81.19,10846000,30.55
+1999-08-09,80.56,81.00,79.94,80.37,5489600,30.24
+1999-08-06,81.75,81.81,79.81,80.37,6623200,30.24
+1999-08-05,80.37,82.19,80.00,82.19,10209400,30.93
+1999-08-04,78.81,80.37,78.44,79.87,8389000,30.06
+1999-08-03,78.00,78.81,77.31,78.81,5843400,29.66
+1999-08-02,79.75,79.75,77.62,77.87,6165600,29.30
+1999-07-30,78.81,79.94,78.44,79.37,8988800,29.87
+1999-07-29,78.12,78.37,77.44,77.87,7386600,29.30
+1999-07-28,77.37,79.75,77.12,78.94,6775000,29.71
+1999-07-27,78.31,78.62,77.12,77.56,6315400,29.19
+1999-07-26,79.06,80.62,77.81,78.00,7533400,29.35
+1999-07-23,78.19,79.19,77.75,79.12,6165600,29.77
+1999-07-22,78.00,78.25,75.31,78.19,8499000,29.42
+1999-07-21,76.94,78.62,76.25,78.12,9866000,29.40
+1999-07-20,78.87,79.00,77.25,77.94,10170600,29.33
+1999-07-19,78.62,79.12,78.06,78.81,5784600,29.66
+1999-07-16,79.00,79.44,77.87,79.31,6803400,29.85
+1999-07-15,78.62,79.25,78.44,78.94,6602800,29.71
+1999-07-14,78.56,78.94,78.25,78.44,5139600,29.52
+1999-07-13,78.69,79.31,78.12,78.44,6184000,29.52
+1999-07-12,79.69,79.87,79.06,79.44,5007800,29.89
+1999-07-09,79.37,79.87,78.75,79.44,5981800,29.89
+1999-07-08,80.62,81.62,79.56,79.62,8777600,29.96
+1999-07-07,80.25,80.56,78.50,80.44,7081200,30.27
+1999-07-06,79.44,80.31,79.31,80.06,7401000,30.13
+1999-07-02,79.00,79.62,77.87,79.50,5080400,29.92
+1999-07-01,77.12,78.75,77.00,78.44,8231600,29.52
+1999-06-30,77.44,78.12,76.94,77.12,11214400,29.02
+1999-06-29,75.44,77.12,74.94,77.00,8690000,28.98
+1999-06-28,76.31,76.50,74.87,75.06,8008400,28.25
+1999-06-25,76.25,76.81,75.87,76.19,6941600,28.67
+1999-06-24,78.06,78.25,75.81,76.50,7244000,28.79
+1999-06-23,77.56,78.50,77.56,78.12,8989600,29.40
+1999-06-22,77.25,77.87,76.81,77.00,7923200,28.98
+1999-06-21,79.44,79.87,77.37,78.25,6741600,29.45
+1999-06-18,80.81,82.12,80.19,80.37,10395000,30.24
+1999-06-17,80.69,81.31,80.00,81.25,3765400,30.58
+1999-06-16,82.87,83.00,80.31,80.56,6318200,30.32
+1999-06-15,81.00,83.44,80.81,82.12,7390400,30.90
+1999-06-14,78.94,81.62,78.94,81.12,6276800,30.53
+1999-06-11,79.87,80.31,78.69,78.94,5864600,29.71
+1999-06-10,79.75,80.37,79.06,79.62,7262800,29.96
+1999-06-09,79.69,80.50,78.94,80.12,5982800,30.15
+1999-06-08,80.62,80.87,79.25,79.81,7056200,30.03
+1999-06-07,80.44,80.94,80.00,80.87,4980000,30.43
+1999-06-04,80.12,80.75,78.87,80.69,6286600,30.36
+1999-06-03,80.50,81.25,78.87,79.94,5978200,30.08
+1999-06-02,79.25,80.94,79.25,80.25,6831600,30.20
+1999-06-01,79.62,79.62,77.31,78.75,6524600,29.63
+1999-05-28,78.87,79.87,78.00,79.87,8067800,30.06
+1999-05-27,81.87,81.87,78.62,78.81,8750400,29.66
+1999-05-26,80.44,82.75,80.12,81.94,9052800,30.83
+1999-05-25,79.62,82.31,79.62,80.19,8928800,30.18
+1999-05-24,82.75,83.62,79.00,79.62,8250000,29.96
+1999-05-21,80.12,83.00,79.62,82.75,11906000,31.14
+1999-05-20,78.75,80.06,78.25,80.00,9083400,30.10
+1999-05-19,78.12,78.94,77.75,78.69,6444600,29.61
+1999-05-18,79.12,79.12,77.56,77.75,8448200,29.26
+1999-05-17,78.62,79.25,78.31,79.00,7519000,29.73
+1999-05-14,79.19,79.94,78.25,78.75,7631600,29.63
+1999-05-13,79.31,80.12,79.31,79.37,9916200,29.87
+1999-05-12,80.50,80.50,78.00,79.06,11381200,29.75
+1999-05-11,82.56,82.62,81.31,81.62,6908200,30.71
+1999-05-10,82.00,83.62,81.94,82.37,6603800,31.00
+1999-05-07,82.37,83.19,81.50,82.94,7220000,31.06
+1999-05-06,83.87,84.56,81.62,82.37,8110400,30.84
+1999-05-05,86.37,86.37,84.12,84.81,9556000,31.76
+1999-05-04,86.62,87.25,86.00,86.44,14667800,32.37
+1999-05-03,83.00,86.50,82.56,86.06,12121600,32.23
+1999-04-30,84.25,84.25,82.19,83.06,16136000,31.10
+1999-04-29,81.75,85.25,80.62,84.50,15284400,31.64
+1999-04-28,79.00,82.50,78.56,81.50,11582800,30.52
+1999-04-27,77.87,78.94,77.56,78.25,8743200,29.30
+1999-04-26,78.31,78.31,76.75,77.69,5161200,29.09
+1999-04-23,78.94,79.12,77.37,78.31,6713800,29.32
+1999-04-22,78.37,79.25,76.62,78.94,9642200,29.56
+1999-04-21,80.62,80.62,77.19,78.44,10848800,29.37
+1999-04-20,81.87,81.87,80.37,80.75,11315600,30.24
+1999-04-19,80.75,83.50,80.44,82.25,17346800,30.80
+1999-04-16,77.62,80.00,77.31,79.94,11251600,29.93
+1999-04-15,74.25,78.37,74.25,77.56,11186600,29.04
+1999-04-14,75.06,75.25,74.19,74.19,7886200,27.78
+1999-04-13,75.00,75.75,74.56,75.19,6455400,28.15
+1999-04-12,74.69,75.87,74.00,75.44,6228800,28.25
+1999-04-09,74.06,74.94,73.37,74.69,5584000,27.97
+1999-04-08,73.44,74.62,72.94,74.25,7703400,27.80
+1999-04-07,72.69,73.25,72.06,73.19,7470000,27.41
+1999-04-06,72.25,72.87,72.06,72.69,6495400,27.22
+1999-04-05,70.37,72.50,70.06,72.19,7334000,27.03
+1999-04-01,70.31,70.37,69.44,70.12,6270400,26.26
+1999-03-31,71.31,71.75,70.50,70.56,7520600,26.42
+1999-03-30,72.75,72.75,71.00,71.31,5296600,26.70
+1999-03-29,71.69,73.19,71.69,73.00,7168800,27.33
+1999-03-26,71.69,72.19,71.12,71.56,5085600,26.80
+1999-03-25,70.81,71.69,70.50,71.44,6069000,26.75
+1999-03-24,72.81,73.25,70.50,70.94,8158200,26.56
+1999-03-23,73.81,73.87,72.19,72.75,7074400,27.24
+1999-03-22,73.12,74.12,72.37,73.75,7034000,27.62
+1999-03-19,74.94,74.94,72.81,73.06,10061600,27.36
+1999-03-18,74.62,75.37,74.50,74.69,9586800,27.97
+1999-03-17,73.25,74.56,73.25,74.37,8206000,27.85
+1999-03-16,73.69,73.94,72.75,73.12,6505400,27.38
+1999-03-15,73.31,73.94,73.12,73.69,8122800,27.59
+1999-03-12,75.94,75.94,73.75,73.94,10868800,27.69
+1999-03-11,74.00,76.37,74.00,74.75,18918200,27.99
+1999-03-10,71.12,73.62,70.87,73.31,13509600,27.45
+1999-03-09,70.69,71.44,69.94,69.94,9248400,26.19
+1999-03-08,70.00,70.94,69.50,70.94,8441600,26.56
+1999-03-05,69.25,70.12,68.81,69.69,9229600,26.10
+1999-03-04,65.69,68.44,65.50,67.81,10186600,25.39
+1999-03-03,64.81,65.69,64.31,65.69,11871800,24.60
+1999-03-02,65.44,65.87,64.56,64.81,9691600,24.27
+1999-03-01,66.31,66.31,64.81,65.19,8728400,24.41
+1999-02-26,67.50,67.62,66.37,66.56,8327600,24.92
+1999-02-25,67.25,67.81,66.62,67.31,6971200,25.20
+1999-02-24,67.81,68.44,67.12,67.86,6909600,25.41
+1999-02-23,68.12,68.69,67.50,67.75,6534600,25.37
+1999-02-22,68.37,68.94,68.06,68.19,6623800,25.53
+1999-02-19,68.00,68.94,67.75,68.50,5922200,25.65
+1999-02-18,68.81,69.06,67.81,68.87,7381800,25.79
+1999-02-17,68.87,69.87,68.50,68.62,5888400,25.69
+1999-02-16,69.19,69.94,67.81,68.56,8922800,25.67
+1999-02-12,70.25,71.37,68.81,69.44,10856200,26.00
+1999-02-11,71.87,72.19,69.00,70.37,13315400,26.35
+1999-02-10,71.56,73.31,71.56,72.56,8774600,27.17
+1999-02-09,72.62,73.44,72.19,72.19,11299400,27.03
+1999-02-08,71.25,72.69,70.94,72.69,9521000,27.22
+1999-02-05,70.06,71.94,69.81,71.69,10224600,26.69
+1999-02-04,70.56,70.56,69.25,69.81,6985400,25.99
+1999-02-03,69.00,70.56,68.62,70.37,9165000,26.20
+1999-02-02,69.37,69.87,68.25,68.69,9606800,25.57
+1999-02-01,70.06,70.50,69.56,69.62,7539600,25.92
+1999-01-29,70.56,71.00,70.06,70.25,6700000,26.15
+1999-01-28,70.25,71.50,70.25,71.00,7886800,26.43
+1999-01-27,72.25,72.50,70.75,71.00,7365400,26.43
+1999-01-26,71.75,72.50,71.37,72.25,7225000,26.90
+1999-01-25,71.31,72.19,70.62,72.00,6800400,26.81
+1999-01-22,71.06,71.69,70.81,71.37,8608400,26.57
+1999-01-21,71.00,71.81,70.81,71.12,8669400,26.48
+1999-01-20,71.06,71.56,70.69,71.00,9820600,26.43
+1999-01-19,71.00,71.31,70.62,71.06,6407800,26.46
+1999-01-15,70.44,71.12,69.81,71.06,7128800,26.46
+1999-01-14,70.25,70.94,69.56,69.75,8414000,25.97
+1999-01-13,70.00,71.87,69.75,70.50,8332200,26.25
+1999-01-12,71.31,72.37,70.50,70.75,8588800,26.34
+1999-01-11,72.75,73.50,70.81,71.25,11462600,26.53
+1999-01-08,74.25,74.69,72.94,74.31,6345400,27.67
+1999-01-07,74.44,74.94,73.75,74.75,7426800,27.83
+1999-01-06,73.12,75.81,72.69,74.87,9968800,27.87
+1999-01-05,72.50,72.94,71.69,72.00,6660000,26.81
+1999-01-04,72.75,74.12,72.25,72.62,8861200,27.04
+1998-12-31,74.25,74.37,73.06,73.12,6009000,27.22
+1998-12-30,75.37,75.94,74.50,74.62,7141200,27.78
+1998-12-29,74.44,75.75,73.94,75.62,5770600,28.15
+1998-12-28,74.50,74.75,74.00,74.50,5002600,27.74
+1998-12-24,75.12,75.31,74.50,74.62,1744000,27.78
+1998-12-23,75.00,75.31,74.50,75.06,5581800,27.95
+1998-12-22,74.56,75.50,74.50,74.94,6929400,27.90
+1998-12-21,75.94,76.69,74.75,74.81,7332200,27.85
+1998-12-18,74.75,76.19,74.50,75.94,12925000,28.27
+1998-12-17,75.06,75.37,73.87,74.87,7921200,27.87
+1998-12-16,74.56,75.75,74.12,75.56,10414600,28.13
+1998-12-15,74.75,74.81,73.62,74.00,7089600,27.55
+1998-12-14,74.50,74.94,73.62,74.44,7039400,27.71
+1998-12-11,73.81,74.75,73.56,74.62,6980600,27.78
+1998-12-10,74.00,74.19,73.56,73.75,6797800,27.46
+1998-12-09,72.94,74.00,72.94,73.94,7664000,27.53
+1998-12-08,72.75,73.50,72.37,73.19,8280600,27.25
+1998-12-07,71.50,73.19,71.44,73.00,7352200,27.18
+1998-12-04,71.19,71.50,70.25,71.50,9167800,26.62
+1998-12-03,71.00,71.00,70.06,70.56,11909600,26.27
+1998-12-02,71.56,72.50,70.87,71.25,14914400,26.53
+1998-12-01,72.50,72.62,71.00,71.62,27606800,26.66
+1998-11-30,74.25,75.75,73.44,75.00,14204600,27.92
+1998-11-27,74.87,77.31,74.25,74.37,10374000,27.69
+1998-11-25,71.87,73.31,71.44,72.69,5141600,27.06
+1998-11-24,72.00,73.31,71.87,72.69,5596000,27.06
+1998-11-23,72.19,72.50,70.94,72.06,6432200,26.83
+1998-11-20,70.50,72.12,70.12,72.00,9913400,26.81
+1998-11-19,70.69,70.94,69.56,69.87,6330600,26.01
+1998-11-18,70.37,71.00,69.81,70.69,6625000,26.32
+1998-11-17,71.19,72.44,70.50,70.56,5082600,26.27
+1998-11-16,72.44,72.62,71.00,71.44,4756200,26.60
+1998-11-13,73.31,73.81,71.00,72.87,6796200,27.13
+1998-11-12,70.87,73.37,70.81,72.81,9007600,27.11
+1998-11-11,71.12,71.37,69.75,70.25,6549000,26.15
+1998-11-10,71.87,72.25,70.12,70.12,6641600,26.11
+1998-11-09,72.94,73.12,71.25,72.00,3898400,26.81
+1998-11-06,72.62,73.62,72.37,73.50,5320000,27.21
+1998-11-05,71.94,72.87,70.62,72.87,6063200,26.98
+1998-11-04,73.25,73.94,71.81,72.00,4905400,26.66
+1998-11-03,72.62,73.87,71.62,73.00,4180000,27.03
+1998-11-02,71.37,72.94,71.37,72.06,5926000,26.68
+1998-10-30,73.44,73.50,71.25,71.62,5645600,26.52
+1998-10-29,70.56,72.81,70.37,72.69,5690600,26.91
+1998-10-28,69.69,71.00,69.56,70.44,5343800,26.08
+1998-10-27,71.81,72.50,69.44,69.56,7481000,25.75
+1998-10-26,71.37,72.19,71.06,71.19,8048200,26.36
+1998-10-23,71.87,71.87,70.50,71.25,6050400,26.38
+1998-10-22,75.31,75.37,70.94,71.75,9561200,26.56
+1998-10-21,76.69,76.94,75.50,75.56,6794000,27.97
+1998-10-20,74.94,76.94,74.87,76.56,7040400,28.34
+1998-10-19,76.25,76.75,74.37,74.87,6975600,27.72
+1998-10-16,76.19,76.56,75.50,76.31,10450600,28.25
+1998-10-15,74.06,75.94,73.56,75.62,8829000,28.00
+1998-10-14,73.62,74.37,73.31,74.00,7363200,27.40
+1998-10-13,72.44,73.87,71.75,73.00,6495400,27.03
+1998-10-12,72.12,72.19,70.87,71.81,5114400,26.59
+1998-10-09,72.12,72.50,70.25,70.75,7220400,26.19
+1998-10-08,73.25,73.25,71.00,71.69,9787800,26.54
+1998-10-07,75.75,75.87,73.25,74.06,11072600,27.42
+1998-10-06,75.25,75.87,74.56,75.75,12379600,28.05
+1998-10-05,72.56,75.25,72.56,74.87,14560000,27.72
+1998-10-02,70.62,73.56,70.62,73.00,10582200,27.03
+1998-10-01,70.19,71.75,70.06,70.56,12710400,26.12
+1998-09-30,71.00,71.12,69.37,70.62,11293800,26.15
+1998-09-29,68.56,71.25,67.62,71.25,9668400,26.38
+1998-09-28,68.44,69.00,67.50,68.06,5501200,25.20
+1998-09-25,68.81,69.87,68.31,68.37,5450400,25.31
+1998-09-24,69.62,70.56,68.81,69.37,7025400,25.68
+1998-09-23,67.50,70.37,67.44,70.31,8330600,26.03
+1998-09-22,68.44,68.44,66.50,67.06,6488400,24.83
+1998-09-21,67.12,68.56,66.81,68.19,5277200,25.25
+1998-09-18,68.00,68.19,66.44,68.12,11706600,25.22
+1998-09-17,69.06,69.37,68.37,68.56,4942200,25.38
+1998-09-16,71.00,71.06,68.69,69.81,6495400,25.85
+1998-09-15,70.06,71.56,70.06,71.25,4967800,26.38
+1998-09-14,70.81,71.44,70.25,70.50,6060400,26.10
+1998-09-11,69.81,70.94,68.62,70.56,8219600,26.12
+1998-09-10,68.37,70.69,67.37,69.69,11882800,25.80
+1998-09-09,67.44,69.25,67.06,68.69,7504400,25.43
+1998-09-08,67.12,67.69,65.75,67.44,7910400,24.97
+1998-09-04,64.50,66.50,63.38,66.06,10966800,24.46
+1998-09-03,63.38,64.50,62.00,63.94,10656800,23.67
+1998-09-02,66.25,66.69,63.50,64.00,8681000,23.69
+1998-09-01,64.50,66.62,62.13,66.37,12242600,24.57
+1998-08-31,67.94,69.12,65.00,65.44,12512800,24.23
+1998-08-28,69.25,69.81,67.31,67.56,9074000,25.01
+1998-08-27,69.50,70.62,69.25,69.25,10125000,25.64
+1998-08-26,69.56,70.87,69.50,70.37,5848400,26.05
+1998-08-25,70.81,71.69,70.00,70.37,5839000,26.05
+1998-08-24,71.50,71.62,70.00,70.56,6792600,26.12
+1998-08-21,71.00,71.37,69.56,70.87,8534000,26.24
+1998-08-20,70.81,72.06,70.12,71.31,6590600,26.40
+1998-08-19,70.06,70.81,69.87,70.75,4940000,26.19
+1998-08-18,69.00,70.44,68.75,70.19,6625400,25.99
+1998-08-17,67.87,69.94,67.81,69.62,6731600,25.78
+1998-08-14,68.19,69.19,67.94,68.37,7491000,25.31
+1998-08-13,67.12,68.25,66.94,68.19,7048400,25.25
+1998-08-12,67.56,68.31,66.12,67.06,6547600,24.83
+1998-08-11,67.31,68.50,65.81,68.00,9348400,25.18
+1998-08-10,66.81,68.56,66.37,67.62,8470000,24.88
+1998-08-07,65.06,67.62,64.56,66.94,9892200,24.63
+1998-08-06,65.94,66.00,64.00,64.94,6189600,23.90
+1998-08-05,67.12,67.12,64.00,66.19,8697600,24.36
+1998-08-04,68.75,69.19,67.00,67.12,8170000,24.70
+1998-08-03,69.62,69.62,68.06,68.50,4925400,25.21
+1998-07-31,72.00,72.00,69.62,70.25,6538400,25.85
+1998-07-30,70.94,72.25,70.75,72.12,6470000,26.54
+1998-07-29,69.69,70.75,69.31,70.69,6629400,26.01
+1998-07-28,70.75,71.06,68.19,69.62,7052600,25.62
+1998-07-27,70.00,71.50,69.81,71.44,5462800,26.29
+1998-07-24,69.81,70.81,69.62,70.37,4445000,25.90
+1998-07-23,71.50,71.87,69.87,70.12,5239000,25.80
+1998-07-22,70.44,72.00,70.00,71.81,6581200,26.43
+1998-07-21,70.56,71.44,70.00,70.19,5059600,25.83
+1998-07-20,72.25,72.37,70.06,70.56,4446800,25.97
+1998-07-17,71.56,72.44,71.00,72.37,5264000,26.63
+1998-07-16,71.50,71.56,70.12,71.37,3561600,26.26
+1998-07-15,71.81,72.25,71.31,71.62,5005600,26.36
+1998-07-14,70.25,72.25,70.25,72.06,5312800,26.52
+1998-07-13,71.50,71.56,70.06,70.50,5106600,25.94
+1998-07-10,71.50,72.37,71.12,71.69,3502600,26.38
+1998-07-09,72.44,72.81,70.81,71.75,4549600,26.40
+1998-07-08,72.75,73.44,72.75,73.19,3940400,26.93
+1998-07-07,73.06,73.37,72.69,72.75,4603200,26.77
+1998-07-06,72.69,73.44,72.62,73.31,3681600,26.98
+1998-07-02,72.31,73.81,72.25,72.87,5188400,26.82
+1998-07-01,72.06,72.94,71.56,72.94,5927600,26.84
+1998-06-30,72.25,73.00,71.25,71.37,7706000,26.26
+1998-06-29,72.19,72.31,71.50,71.50,4508200,26.31
+1998-06-26,72.75,73.00,71.62,72.25,4101600,26.59
+1998-06-25,72.44,73.06,72.00,72.50,6388200,26.68
+1998-06-24,72.00,72.44,71.56,72.44,8130400,26.66
+1998-06-23,71.12,71.87,71.06,71.81,7107200,26.43
+1998-06-22,70.06,71.56,70.06,70.62,5646600,25.99
+1998-06-19,71.00,71.44,70.06,70.06,8167800,25.78
+1998-06-18,70.75,70.94,69.87,70.75,4865000,26.04
+1998-06-17,70.37,71.50,69.94,71.00,7939600,26.13
+1998-06-16,68.50,69.94,67.87,69.56,6165600,25.60
+1998-06-15,69.00,69.12,68.12,68.50,5848200,25.21
+1998-06-12,68.19,69.56,67.75,69.31,6005600,25.51
+1998-06-11,69.75,69.75,67.37,68.06,8530000,25.05
+1998-06-10,69.69,70.50,68.62,68.81,6218800,25.32
+1998-06-09,70.75,70.94,69.56,69.94,5429600,25.74
+1998-06-08,71.81,71.81,70.94,71.19,4731000,26.20
+1998-06-05,70.56,71.87,70.31,71.81,7103200,26.43
+1998-06-04,69.06,70.50,69.06,70.31,7553200,25.87
+1998-06-03,69.37,70.31,69.00,69.00,4466600,25.39
+1998-06-02,71.00,71.06,69.56,69.94,5325400,25.74
+1998-06-01,70.50,70.69,69.87,70.62,4738200,25.99
+1998-05-29,70.94,71.25,69.94,70.50,7011800,25.94
+1998-05-28,70.50,71.12,70.00,70.94,5087800,26.11
+1998-05-27,69.62,70.75,69.00,70.37,6396200,25.90
+1998-05-26,70.81,70.81,69.56,69.56,4291600,25.60
+1998-05-22,70.81,70.81,70.19,70.56,3507200,25.97
+1998-05-21,71.06,71.56,69.81,70.37,6809400,25.90
+1998-05-20,72.12,72.56,70.75,71.25,5501000,26.22
+1998-05-19,72.62,72.94,71.62,72.31,5143200,26.61
+1998-05-18,73.69,73.94,72.37,72.56,5783800,26.70
+1998-05-15,73.75,74.75,73.69,73.69,7688800,27.12
+1998-05-14,73.56,73.87,72.94,73.62,6726200,27.09
+1998-05-13,73.62,74.50,73.37,73.62,7171600,27.09
+1998-05-12,73.00,74.00,72.94,73.81,6141800,27.16
+1998-05-11,72.50,73.31,72.19,72.94,5667600,26.84
+1998-05-08,73.19,74.44,72.31,73.19,5908800,26.78
+1998-05-07,74.19,74.25,73.00,73.25,4501000,26.80
+1998-05-06,74.06,75.12,74.06,74.44,6050600,27.24
+1998-05-05,74.12,75.00,73.50,74.00,4739400,27.08
+1998-05-04,76.00,76.00,74.44,74.75,5828800,27.35
+1998-05-01,74.00,75.87,73.81,75.62,6995600,27.67
+1998-04-30,73.00,73.44,72.31,73.06,5514000,26.73
+1998-04-29,73.37,73.62,72.94,72.94,6042600,26.69
+1998-04-28,74.50,74.50,72.87,73.37,8250600,26.85
+1998-04-27,73.06,74.62,73.06,74.31,8810600,27.19
+1998-04-24,73.94,74.69,73.50,73.50,6820000,26.90
+1998-04-23,72.69,74.00,72.69,73.75,6900600,26.99
+1998-04-22,73.56,73.69,72.69,72.94,6767200,26.69
+1998-04-21,73.25,73.44,72.37,73.31,6590600,26.83
+1998-04-20,73.00,73.25,72.06,72.94,9197600,26.69
+1998-04-17,70.94,72.37,70.44,72.06,8566600,26.37
+1998-04-16,68.87,71.00,68.50,70.31,13346000,25.73
+1998-04-15,67.87,68.94,67.25,68.69,6706000,25.14
+1998-04-14,67.44,67.62,66.62,67.19,4576600,24.59
+1998-04-13,67.06,67.94,66.50,67.69,7074000,24.77
+1998-04-09,66.12,67.06,66.12,66.75,3926000,24.43
+1998-04-08,67.81,67.94,65.37,66.12,6494600,24.20
+1998-04-07,68.44,68.81,67.12,67.75,4789000,24.79
+1998-04-06,69.31,69.75,68.44,68.44,4967800,25.04
+1998-04-03,69.87,69.94,68.75,69.19,4510400,25.32
+1998-04-02,68.69,69.94,68.69,69.87,5608200,25.57
+1998-04-01,67.75,69.00,67.37,68.94,6544600,25.23
+1998-03-31,68.50,68.50,67.19,67.62,5460400,24.74
+1998-03-30,67.75,68.31,66.69,67.94,4617800,24.86
+1998-03-27,68.44,68.56,66.94,67.62,4931000,24.74
+1998-03-26,67.69,69.00,67.56,68.19,5880000,24.95
+1998-03-25,68.69,69.19,67.44,67.75,5826200,24.79
+1998-03-24,68.62,68.75,67.94,68.37,6842600,25.02
+1998-03-23,69.94,70.00,67.75,68.00,11947600,24.88
+1998-03-20,65.00,67.75,64.81,67.12,14006200,24.56
+1998-03-19,64.69,65.00,64.37,64.81,6611800,23.72
+1998-03-18,63.19,64.69,62.94,64.62,7686000,23.65
+1998-03-17,64.00,64.00,62.13,62.94,8228800,23.03
+1998-03-16,64.31,64.44,63.94,64.19,4090000,23.49
+1998-03-13,63.94,64.37,63.75,64.31,4485600,23.53
+1998-03-12,63.69,64.00,63.19,63.88,4792200,23.38
+1998-03-11,64.00,64.19,63.38,63.94,5641800,23.40
+1998-03-10,62.88,63.56,62.75,63.44,5670600,23.21
+1998-03-09,62.94,62.94,62.19,62.50,6190000,22.87
+1998-03-06,62.94,62.94,62.19,62.75,6864400,22.96
+1998-03-05,62.88,63.44,62.56,62.94,6912200,23.03
+1998-03-04,64.25,64.44,63.25,63.44,7047600,23.21
+1998-03-03,63.50,64.31,63.38,64.25,6867600,23.51
+1998-03-02,63.88,64.12,63.06,63.50,4885400,23.24
+1998-02-27,62.94,64.06,62.81,63.75,5575600,23.33
+1998-02-26,62.81,63.50,62.63,63.06,4170400,23.08
+1998-02-25,62.94,63.13,62.25,62.81,3985600,22.98
+1998-02-24,62.69,63.19,62.25,62.75,6516200,22.96
+1998-02-23,63.44,63.44,61.75,62.50,7704400,22.87
+1998-02-20,63.56,64.44,63.19,64.31,7665400,23.53
+1998-02-19,63.88,64.00,63.31,63.63,6111800,23.28
+1998-02-18,62.31,64.06,62.25,63.81,8273400,23.35
+1998-02-17,63.25,63.25,61.94,62.13,6097800,22.73
+1998-02-13,62.88,63.38,62.63,63.13,4591600,23.10
+1998-02-12,62.63,63.44,61.88,63.06,5622200,23.08
+1998-02-11,62.13,62.94,61.88,62.69,6249600,22.94
+1998-02-10,62.00,62.19,61.56,62.06,5366200,22.71
+1998-02-09,62.00,62.19,61.25,62.00,4783400,22.69
+1998-02-06,61.50,62.25,61.50,62.00,4887600,22.69
+1998-02-05,62.00,62.44,61.38,61.94,6966800,22.52
+1998-02-04,60.56,62.00,60.56,61.56,5816000,22.38
+1998-02-03,60.25,61.25,60.19,60.81,6248200,22.10
+1998-02-02,60.75,60.81,60.19,60.50,8733400,21.99
+1998-01-30,60.56,60.63,59.13,59.31,7300000,21.56
+1998-01-29,59.75,60.88,59.31,60.75,7870400,22.08
+1998-01-28,60.19,60.50,59.00,59.19,8290400,21.52
+1998-01-27,60.38,61.00,60.19,60.38,5641200,21.95
+1998-01-26,59.06,60.44,59.06,60.25,5873200,21.90
+1998-01-23,59.56,59.94,58.19,59.06,5783200,21.47
+1998-01-22,60.25,60.25,59.00,59.56,5696600,21.65
+1998-01-21,61.50,61.94,60.50,61.06,6657800,22.20
+1998-01-20,60.69,61.25,60.31,60.88,6352600,22.13
+1998-01-16,60.31,61.56,60.00,60.81,8448800,22.10
+1998-01-15,60.56,61.44,59.25,59.50,8610400,21.63
+1998-01-14,60.19,61.00,59.75,60.81,6383400,22.10
+1998-01-13,59.50,60.13,59.00,60.06,8926600,21.83
+1998-01-12,56.75,59.00,56.63,58.75,8363800,21.36
+1998-01-09,59.56,59.69,57.56,58.13,8061000,21.13
+1998-01-08,60.63,61.00,59.50,59.56,6367600,21.65
+1998-01-07,59.06,60.94,58.88,60.88,11665600,22.13
+1998-01-06,60.13,60.56,58.63,59.00,9014400,21.45
+1998-01-05,62.00,62.19,60.31,61.19,8733200,22.24
+1998-01-02,61.06,62.06,60.94,61.88,5666800,22.49
+1997-12-31,61.63,61.75,60.75,61.19,6950400,22.24
+1997-12-30,62.38,62.50,61.13,62.31,5649400,22.65
+1997-12-29,60.75,61.94,60.56,61.56,4543400,22.38
+1997-12-26,60.31,61.06,60.31,60.69,1807400,22.06
+1997-12-24,60.44,61.06,59.94,60.13,2941200,21.86
+1997-12-23,60.56,61.38,59.56,60.19,5079600,21.88
+1997-12-22,60.25,61.31,59.81,60.31,5352800,21.92
+1997-12-19,60.81,61.19,59.25,60.25,11478200,21.90
+1997-12-18,62.50,63.25,61.63,61.69,5830400,22.42
+1997-12-17,63.75,63.88,62.44,62.75,4621800,22.81
+1997-12-16,63.19,63.88,63.00,63.56,4802200,23.10
+1997-12-15,62.13,63.25,62.13,62.81,4919000,22.83
+1997-12-12,62.38,62.44,61.56,62.00,5224000,22.54
+1997-12-11,62.94,63.63,62.00,62.38,5645600,22.68
+1997-12-10,62.31,63.19,62.06,62.75,4523200,22.81
+1997-12-09,63.25,63.44,62.13,62.38,5289000,22.68
+1997-12-08,64.12,64.25,62.81,63.19,6518200,22.97
+1997-12-05,62.44,64.75,62.44,64.00,8520000,23.26
+1997-12-04,62.94,63.25,62.13,62.31,5543800,22.65
+1997-12-03,61.06,63.19,61.06,62.44,6544000,22.70
+1997-12-02,61.31,62.25,61.06,61.19,6239000,22.24
+1997-12-01,61.00,61.75,60.00,61.56,6020000,22.38
+1997-11-28,61.31,61.50,60.94,61.00,1691000,22.17
+1997-11-26,60.94,61.94,60.88,61.19,4310600,22.24
+1997-11-25,62.94,63.13,60.38,61.13,8503400,22.22
+1997-11-24,63.38,63.81,62.44,62.88,5399600,22.86
+1997-11-21,63.00,64.12,62.50,63.94,7666600,23.24
+1997-11-20,62.06,63.44,61.50,62.69,6390400,22.79
+1997-11-19,62.00,62.44,61.38,62.06,5976000,22.56
+1997-11-18,62.19,62.88,62.00,62.19,5748800,22.61
+1997-11-17,61.75,62.63,61.19,61.94,5837200,22.52
+1997-11-14,60.31,61.44,59.63,60.94,4687200,22.15
+1997-11-13,59.50,60.06,59.06,59.88,5827600,21.77
+1997-11-12,58.81,59.69,58.63,58.88,5305000,21.40
+1997-11-11,60.00,60.69,59.56,59.81,4480600,21.74
+1997-11-10,61.13,61.25,59.25,59.69,5443200,21.70
+1997-11-07,60.00,60.56,58.94,60.13,6182600,21.86
+1997-11-06,61.69,62.00,60.56,61.25,5786000,22.12
+1997-11-05,62.56,62.88,61.38,61.88,5480400,22.34
+1997-11-04,62.00,62.81,61.50,62.56,5504000,22.59
+1997-11-03,62.13,63.50,61.88,62.25,6876800,22.48
+1997-10-31,61.25,61.88,59.44,61.44,6131000,22.18
+1997-10-30,59.75,61.63,59.50,60.69,7985400,21.91
+1997-10-29,61.25,61.25,59.50,60.31,9447600,21.78
+1997-10-28,57.13,61.50,54.75,61.44,16342200,22.18
+1997-10-27,62.75,63.81,57.88,58.00,9040600,20.94
+1997-10-24,63.88,63.94,61.69,62.63,8604600,22.61
+1997-10-23,63.88,64.75,62.56,63.13,7023400,22.79
+1997-10-22,65.25,65.31,64.62,64.87,3940400,23.42
+1997-10-21,65.19,65.31,64.37,65.12,5723800,23.51
+1997-10-20,63.56,65.12,63.06,65.00,6197600,23.47
+1997-10-17,63.38,64.44,63.06,63.63,6881800,22.97
+1997-10-16,65.25,65.56,63.38,64.00,5464600,23.11
+1997-10-15,64.25,65.19,64.25,64.81,4593400,23.40
+1997-10-14,64.94,65.06,63.56,64.56,5705600,23.31
+1997-10-13,64.87,65.12,64.37,64.56,3196000,23.31
+1997-10-10,64.44,64.81,63.63,64.56,6504400,23.31
+1997-10-09,64.56,65.31,64.56,64.81,5433400,23.40
+1997-10-08,66.12,66.50,64.37,65.25,7389400,23.56
+1997-10-07,66.62,66.87,66.06,66.81,5086000,24.12
+1997-10-06,66.50,66.87,65.75,66.75,5056800,24.10
+1997-10-03,65.62,66.44,64.12,65.19,7091000,23.54
+1997-10-02,65.00,65.25,64.31,64.94,5226000,23.45
+1997-10-01,64.25,65.75,64.12,65.31,4927600,23.58
+1997-09-30,64.37,65.25,63.88,64.06,5220000,23.13
+1997-09-29,63.75,65.12,63.56,64.81,4441000,23.40
+1997-09-26,64.00,64.31,63.50,64.25,5752800,23.20
+1997-09-25,64.44,65.50,63.81,63.88,7025000,23.07
+1997-09-24,65.19,65.75,64.12,64.19,5041200,23.18
+1997-09-23,64.12,65.25,63.88,65.12,5266800,23.51
+1997-09-22,65.94,66.06,63.25,64.19,7063400,23.18
+1997-09-19,66.00,66.00,65.00,65.81,9643800,23.76
+1997-09-18,64.44,67.25,64.44,66.00,8692200,23.83
+1997-09-17,64.94,65.50,64.37,64.62,6188400,23.33
+1997-09-16,63.13,65.19,63.13,64.62,6208200,23.33
+1997-09-15,62.63,63.63,62.63,62.75,3793800,22.66
+1997-09-12,62.25,63.06,61.31,63.06,5001600,22.77
+1997-09-11,62.56,62.81,61.19,62.13,6409600,22.43
+1997-09-10,63.75,64.31,62.81,62.94,4211800,22.73
+1997-09-09,64.25,64.94,63.44,64.50,4734600,23.29
+1997-09-08,64.50,64.94,63.94,64.25,5005400,23.20
+1997-09-05,64.69,65.00,63.06,64.00,4819400,23.11
+1997-09-04,63.88,64.75,63.25,64.25,5301800,23.20
+1997-09-03,64.00,64.50,62.88,64.12,5652800,23.15
+1997-09-02,61.31,64.00,61.31,64.00,7632600,23.11
+1997-08-29,61.06,62.19,61.06,61.19,5189000,22.09
+1997-08-28,63.06,63.19,61.13,61.88,6619600,22.34
+1997-08-27,61.50,63.44,60.94,63.25,6284600,22.84
+1997-08-26,62.38,62.81,61.13,61.75,4680600,22.30
+1997-08-25,62.94,63.50,61.81,62.31,4867200,22.50
+1997-08-22,61.25,62.88,60.69,62.75,6613200,22.66
+1997-08-21,63.63,63.63,61.50,62.31,6584600,22.50
+1997-08-20,62.19,63.56,61.94,63.38,5442800,22.88
+1997-08-19,62.25,62.38,60.88,62.25,6265600,22.48
+1997-08-18,59.19,62.31,58.63,62.19,7760000,22.45
+1997-08-15,59.88,60.38,59.00,59.00,8620000,21.30
+1997-08-14,61.50,61.69,59.94,60.38,6984600,21.80
+1997-08-13,62.31,62.94,60.00,60.75,6834400,21.94
+1997-08-12,63.00,63.44,62.13,62.50,4161200,22.57
+1997-08-11,62.19,63.69,61.94,62.88,7997200,22.70
+1997-08-08,63.13,63.13,61.38,62.00,8371200,22.24
+1997-08-07,64.75,65.00,64.00,64.12,4599400,23.00
+1997-08-06,63.38,65.44,63.38,64.87,5963200,23.27
+1997-08-05,64.00,64.00,63.06,63.56,3620600,22.80
+1997-08-04,63.50,64.37,63.38,64.00,4258200,22.96
+1997-08-01,64.25,64.75,62.06,63.63,6369400,22.82
+1997-07-31,64.00,65.19,63.75,64.25,6103200,23.05
+1997-07-30,63.38,64.06,63.13,63.94,5452800,22.93
+1997-07-29,63.19,63.25,62.38,62.75,3966800,22.51
+1997-07-28,63.00,63.94,63.00,63.38,4932200,22.73
+1997-07-25,62.13,63.00,61.88,62.81,6528400,22.53
+1997-07-24,61.56,62.00,60.56,62.00,7307200,22.24
+1997-07-23,63.00,63.13,61.19,61.44,6579600,22.04
+1997-07-22,62.50,63.19,62.25,62.88,7639400,22.55
+1997-07-21,62.00,62.25,60.56,61.31,6910600,21.99
+1997-07-18,62.94,63.06,60.38,60.44,8245600,21.68
+1997-07-17,63.25,63.50,62.50,62.88,6232200,22.55
+1997-07-16,62.44,63.50,62.38,62.75,7066800,22.51
+1997-07-15,60.75,62.31,60.00,62.25,7860000,22.33
+1997-07-14,61.44,61.56,60.00,60.75,6157200,21.79
+1997-07-11,61.94,62.50,61.56,61.75,4301000,22.15
+1997-07-10,62.88,63.00,60.81,61.81,6039600,22.17
+1997-07-09,63.56,63.56,60.81,61.94,8094000,22.22
+1997-07-08,63.31,63.56,62.75,63.56,4002200,22.80
+1997-07-07,65.00,65.62,63.06,63.31,6581800,22.71
+1997-07-03,64.12,64.94,64.06,64.62,4551000,23.18
+1997-07-02,63.75,63.75,62.13,63.13,6408400,22.64
+1997-07-01,61.50,63.31,61.25,63.25,5511000,22.69
+1997-06-30,61.75,61.88,59.81,61.25,7486800,21.97
+1997-06-27,61.63,62.50,60.44,60.44,4723200,21.68
+1997-06-26,60.94,62.38,60.75,61.19,7097800,21.95
+1997-06-25,62.25,62.38,59.63,60.94,8847800,21.86
+1997-06-24,62.00,62.50,60.50,62.50,7782600,22.42
+1997-06-23,63.63,63.88,61.63,61.75,5545000,22.15
+1997-06-20,62.75,63.63,62.63,63.50,12226000,22.78
+1997-06-19,63.25,63.75,62.50,62.88,6028800,22.55
+1997-06-18,63.50,63.75,63.13,63.38,5329600,22.73
+1997-06-17,64.12,64.50,63.38,63.63,5366200,22.82
+1997-06-16,63.88,65.12,63.88,64.37,5365600,23.09
+1997-06-13,63.75,64.12,62.88,63.75,7605000,22.87
+1997-06-12,62.50,64.00,62.13,63.63,7528800,22.82
+1997-06-11,61.38,62.50,61.38,62.00,6943400,22.24
+1997-06-10,61.25,62.13,60.75,61.00,6280000,21.88
+1997-06-09,61.25,61.63,60.75,61.50,6127800,22.06
+1997-06-06,60.00,62.00,59.88,61.25,7690600,21.97
+1997-06-05,60.00,60.13,59.00,60.13,7004600,21.57
+1997-06-04,59.38,60.50,59.00,60.00,5021600,21.52
+1997-06-03,59.50,61.13,59.00,59.88,7841200,21.48
+1997-06-02,59.50,60.38,58.88,60.00,6771000,21.52
+1997-05-30,58.13,59.63,57.88,59.25,8176600,21.25
+1997-05-29,59.00,59.38,58.50,58.75,4904400,21.07
+1997-05-28,59.25,59.63,58.25,58.75,5260400,21.07
+1997-05-27,59.25,60.25,58.75,59.63,5866800,21.39
+1997-05-23,59.00,60.00,58.75,59.88,4240400,21.48
+1997-05-22,59.88,60.13,58.38,58.50,6623800,20.98
+1997-05-21,59.38,59.75,58.50,59.50,7298800,21.34
+1997-05-20,58.25,59.25,57.38,59.13,6023200,21.21
+1997-05-19,58.25,59.13,58.00,59.13,5253800,21.21
+1997-05-16,58.63,59.13,58.13,58.13,9727600,20.85
+1997-05-15,59.50,59.75,58.25,58.88,5530600,21.12
+1997-05-14,60.13,60.25,59.25,59.88,5621600,21.48
+1997-05-13,59.38,59.63,59.00,59.63,6220000,21.39
+1997-05-12,58.00,59.50,58.00,59.13,6928800,21.21
+1997-05-09,58.00,58.38,56.00,57.75,8298200,20.71
+1997-05-08,57.75,59.50,57.25,58.00,8509000,20.66
+1997-05-07,58.63,59.00,57.75,58.00,7344400,20.66
+1997-05-06,58.63,59.38,58.00,58.63,8806600,20.88
+1997-05-05,56.63,58.63,56.13,58.50,8769400,20.83
+1997-05-02,56.00,56.63,54.63,56.38,7350400,20.08
+1997-05-01,55.75,56.25,54.88,55.88,5696800,19.90
+1997-04-30,55.63,57.00,55.38,56.63,7660600,20.17
+1997-04-29,55.75,55.75,54.75,55.63,7188400,19.81
+1997-04-28,52.50,54.13,52.38,53.88,5486200,19.19
+1997-04-25,54.25,54.50,52.63,52.75,5665400,18.79
+1997-04-24,55.25,55.50,54.25,54.25,5959400,19.32
+1997-04-23,55.38,56.00,54.63,54.88,6020600,19.55
+1997-04-22,54.13,55.63,53.50,55.25,7609600,19.68
+1997-04-21,54.75,55.13,52.63,53.38,7373400,19.01
+1997-04-18,51.50,53.50,51.50,53.50,8399600,19.05
+1997-04-17,52.00,52.13,51.25,51.50,6364000,18.34
+1997-04-16,52.25,52.63,51.00,52.25,6779600,18.61
+1997-04-15,52.00,52.25,51.13,52.25,5894400,18.61
+1997-04-14,50.50,51.88,49.88,51.75,5990400,18.43
+1997-04-11,103.25,103.37,100.62,101.25,6889200,18.03
+1997-04-10,103.87,104.25,102.75,103.50,6013600,18.43
+1997-04-09,104.00,104.87,103.50,103.62,5952400,18.45
+1997-04-08,104.62,104.75,103.62,104.00,7295200,18.52
+1997-04-07,101.62,105.12,101.50,105.00,9309200,18.70
+1997-04-04,101.00,102.50,100.37,101.87,12001200,18.14
+1997-04-03,104.37,104.50,100.75,102.25,11817600,18.21
+1997-04-02,106.12,106.25,104.62,104.75,8845600,18.65
+1997-04-01,107.00,107.50,104.87,106.87,9034400,19.03
+1997-03-31,107.50,108.75,106.87,107.75,12101200,19.19
+1997-03-27,109.25,111.25,106.25,108.12,13681200,19.25
+1997-03-26,107.12,110.25,106.75,109.37,12850800,19.48
+1997-03-25,105.00,106.94,104.75,105.75,10483200,18.83
+1997-03-24,103.50,104.50,102.75,104.50,6504400,18.61
+1997-03-21,101.87,103.62,101.62,103.50,10190000,18.43
+1997-03-20,101.37,101.62,100.25,101.12,4521200,18.01
+1997-03-19,101.12,102.50,100.75,101.25,7732400,18.03
+1997-03-18,101.00,101.50,100.37,101.25,6594400,18.03
+1997-03-17,101.00,101.87,100.25,100.87,7713600,17.96
+1997-03-14,100.37,102.25,100.12,101.12,4937600,18.01
+1997-03-13,100.87,101.12,99.87,100.00,5056800,17.81
+1997-03-12,102.00,102.25,100.50,101.50,7093600,18.07
+1997-03-11,103.62,103.75,102.12,102.75,6792400,18.30
+1997-03-10,101.25,103.12,100.87,103.00,7056400,18.34
+1997-03-07,101.25,101.62,100.25,100.37,5835200,17.87
+1997-03-06,102.00,103.12,100.87,100.87,9577600,17.96
+1997-03-05,100.62,101.50,100.50,101.25,4802000,18.03
+1997-03-04,99.12,101.00,99.12,100.00,6320000,17.81
+1997-03-03,99.00,100.12,98.87,99.25,7063600,17.67
+1997-02-28,100.00,101.50,99.87,100.25,8343600,17.85
+1997-02-27,102.25,102.37,99.87,99.87,6478000,17.78
+1997-02-26,103.25,103.62,101.00,102.12,8555600,18.18
+1997-02-25,102.62,103.87,101.50,103.50,7995200,18.43
+1997-02-24,103.75,104.00,102.50,102.62,5687600,18.27
+1997-02-21,103.00,104.25,102.87,103.75,7847600,18.48
+1997-02-20,102.75,104.50,102.75,103.12,5412000,18.36
+1997-02-19,104.12,104.87,103.12,103.25,6009200,18.39
+1997-02-18,104.62,104.62,102.50,104.12,6102000,18.54
+1997-02-14,103.75,104.75,103.37,103.87,5300800,18.50
+1997-02-13,103.75,104.37,103.37,104.00,6229200,18.52
+1997-02-12,101.87,103.37,101.75,103.00,6420800,18.34
+1997-02-11,100.50,101.62,100.12,101.62,7529200,18.10
+1997-02-10,101.37,102.12,100.12,100.12,7161200,17.83
+1997-02-07,102.00,103.00,100.12,101.00,6367600,17.99
+1997-02-06,101.87,102.12,100.37,101.87,6788000,18.14
+1997-02-05,104.00,105.25,102.62,102.87,7330800,18.18
+1997-02-04,102.62,103.37,102.12,103.37,4305600,18.27
+1997-02-03,103.62,103.62,101.87,102.25,5020000,18.07
+1997-01-31,104.50,104.87,102.75,103.62,7688800,18.31
+1997-01-30,103.50,104.37,102.37,104.12,7295600,18.40
+1997-01-29,100.50,103.50,99.75,103.25,9172000,18.24
+1997-01-28,104.62,104.62,100.37,100.50,7810800,17.76
+1997-01-27,100.87,103.75,100.62,103.25,10249200,18.24
+1997-01-24,102.75,102.75,100.25,100.25,9496400,17.71
+1997-01-23,106.87,107.00,102.50,102.87,7553200,18.18
+1997-01-22,103.50,106.50,102.50,106.00,9375600,18.73
+1997-01-21,101.87,104.25,101.37,103.62,7616400,18.31
+1997-01-20,103.00,103.50,101.62,102.50,5036800,18.11
+1997-01-17,103.12,103.75,102.50,102.87,10012400,18.18
+1997-01-16,104.25,104.87,102.62,103.25,6867600,18.24
+1997-01-15,102.50,105.50,102.50,104.00,9242000,18.38
+1997-01-14,103.50,104.75,103.12,103.62,7108800,18.31
+1997-01-13,106.00,106.12,102.25,103.12,9380800,18.22
+1997-01-10,102.12,106.00,101.87,105.75,11062000,18.69
+1997-01-09,99.25,103.25,99.25,102.87,10842400,18.18
+1997-01-08,100.75,100.87,98.75,99.50,6920800,17.58
+1997-01-07,99.62,100.25,99.00,100.25,9220800,17.71
+1997-01-06,99.00,100.12,98.87,100.00,7114400,17.67
+1997-01-03,98.87,100.12,98.50,98.62,7057600,17.43
+1997-01-02,98.25,98.50,96.50,98.37,9248000,17.38
+1996-12-31,99.37,99.75,98.00,98.00,6316400,17.32
+1996-12-30,100.00,101.00,99.25,99.37,4219200,17.56
+1996-12-27,100.25,100.37,99.75,99.87,2602000,17.65
+1996-12-26,100.25,100.50,99.87,100.25,4273200,17.71
+1996-12-24,100.50,100.62,99.62,100.25,2168800,17.71
+1996-12-23,99.75,101.12,99.25,100.25,5404400,17.71
+1996-12-20,101.25,101.25,99.37,99.62,16894400,17.60
+1996-12-19,98.87,99.62,98.62,99.62,7092400,17.60
+1996-12-18,96.25,97.37,95.62,97.25,6151200,17.18
+1996-12-17,94.00,97.00,94.00,96.50,6255200,17.05
+1996-12-16,95.00,96.50,94.25,94.50,9276800,16.70
+1996-12-13,94.00,94.75,93.25,94.75,7263200,16.74
+1996-12-12,95.00,95.50,93.87,94.50,8890000,16.70
+1996-12-11,93.62,94.87,93.50,94.50,8265600,16.70
+1996-12-10,94.62,94.87,94.00,94.00,4368800,16.61
+1996-12-09,95.50,95.50,93.75,95.00,5683600,16.79
+1996-12-06,94.12,95.00,94.12,94.87,6107600,16.76
+1996-12-05,94.00,95.37,94.00,95.00,5225600,16.79
+1996-12-04,94.62,94.62,93.12,93.87,6401200,16.59
+1996-12-03,94.87,95.62,94.50,94.50,6413200,16.70
+1996-12-02,94.12,94.87,93.50,94.87,3886800,16.76
+1996-11-29,93.87,94.75,93.87,94.37,2133600,16.68
+1996-11-27,94.87,95.00,93.25,93.75,6900800,16.57
+1996-11-26,95.00,95.62,94.87,94.87,9295200,16.76
+1996-11-25,93.37,95.37,93.25,94.87,6600800,16.76
+1996-11-22,91.37,92.87,91.25,92.87,4414400,16.41
+1996-11-21,91.37,91.62,90.75,90.87,3890800,16.06
+1996-11-20,91.37,91.75,91.00,91.25,4418800,16.12
+1996-11-19,91.50,92.12,91.37,92.00,4088000,16.26
+1996-11-18,90.37,91.87,90.12,91.25,4400000,16.12
+1996-11-15,90.37,90.62,89.62,90.25,8131200,15.95
+1996-11-14,89.75,91.00,89.75,90.12,4819200,15.92
+1996-11-13,88.75,90.75,88.75,90.25,5789200,15.95
+1996-11-12,90.12,90.25,88.87,89.00,4100800,15.73
+1996-11-11,89.50,90.12,89.50,90.00,4236400,15.90
+1996-11-08,89.00,89.37,88.25,89.37,6283600,15.79
+1996-11-07,87.75,88.87,87.75,88.50,6943200,15.64
+1996-11-06,88.50,88.62,87.75,88.62,9017600,15.52
+1996-11-05,89.00,89.12,87.87,88.25,5612000,15.46
+1996-11-04,88.25,88.87,88.00,88.50,4203600,15.50
+1996-11-01,88.75,89.12,87.75,88.25,5052000,15.46
+1996-10-31,89.25,89.25,87.87,88.62,6823200,15.52
+1996-10-30,90.00,90.00,89.00,89.12,4766800,15.61
+1996-10-29,88.75,90.00,87.75,89.62,6220000,15.70
+1996-10-28,89.12,90.50,88.25,88.25,5425200,15.46
+1996-10-25,87.25,88.75,87.12,88.50,5403200,15.50
+1996-10-24,88.50,88.50,87.12,87.25,3411200,15.28
+1996-10-23,87.75,88.75,87.25,88.62,4139200,15.52
+1996-10-22,89.12,89.12,87.62,88.00,6628000,15.41
+1996-10-21,89.37,90.50,88.25,89.00,8734400,15.59
+1996-10-18,88.25,89.50,87.25,89.37,8062400,15.65
+1996-10-17,87.25,88.37,87.12,88.12,5495200,15.43
+1996-10-16,87.12,87.62,86.50,87.37,5286800,15.30
+1996-10-15,87.75,88.25,86.62,87.12,6415200,15.26
+1996-10-14,86.37,88.00,86.37,87.62,7700000,15.34
+1996-10-11,86.00,86.62,85.87,86.37,5282000,15.13
+1996-10-10,86.12,86.12,85.50,85.87,5736800,15.04
+1996-10-09,87.50,87.50,85.37,86.12,7845200,15.08
+1996-10-08,87.87,88.62,87.25,87.50,4934800,15.32
+1996-10-07,88.12,88.75,87.50,87.87,5776400,15.39
+1996-10-04,86.37,87.87,86.37,87.87,6416400,15.39
+1996-10-03,85.62,86.12,85.25,86.00,3069200,15.06
+1996-10-02,85.50,86.12,85.12,85.75,4533200,15.02
+1996-10-01,83.25,85.37,82.87,85.25,5834400,14.93
+1996-09-30,83.75,83.87,83.25,83.25,5322000,14.58
+1996-09-27,84.00,84.25,83.12,83.37,5043600,14.60
+1996-09-26,85.00,85.12,83.87,84.00,6418800,14.71
+1996-09-25,86.25,86.50,85.00,85.12,4312400,14.91
+1996-09-24,86.50,87.25,85.87,86.25,5726400,15.11
+1996-09-23,86.75,86.75,85.75,86.62,3802000,15.17
+1996-09-20,86.12,87.12,86.00,86.87,12612400,15.21
+1996-09-19,85.75,86.37,85.62,85.87,4564800,15.04
+1996-09-18,85.37,86.12,85.37,85.75,5566400,15.02
+1996-09-17,85.00,85.37,84.37,85.12,4710000,14.91
+1996-09-16,84.62,85.25,83.50,85.12,6059200,14.91
+1996-09-13,85.00,85.62,84.50,84.50,6020800,14.80
+1996-09-12,84.75,85.12,84.25,85.00,6211200,14.89
+1996-09-11,83.50,85.25,83.50,84.87,8335600,14.86
+1996-09-10,84.50,84.50,83.12,83.37,4683600,14.60
+1996-09-09,84.50,84.50,83.50,84.25,4245600,14.75
+1996-09-06,83.37,84.37,83.25,84.00,5408000,14.71
+1996-09-05,83.37,84.12,83.00,83.12,4949200,14.56
+1996-09-04,83.25,84.12,83.12,83.87,9086800,14.69
+1996-09-03,83.00,83.75,82.75,83.75,8477600,14.67
+1996-08-30,80.25,81.50,80.25,81.50,6539200,14.27
+1996-08-29,81.25,81.37,80.00,80.00,6418800,14.01
+1996-08-28,81.87,81.87,81.50,81.75,2642400,14.32
+1996-08-27,81.75,82.50,81.25,82.50,6232000,14.45
+1996-08-26,82.37,82.37,81.12,81.62,5754400,14.29
+1996-08-23,83.00,83.25,81.87,82.50,6015200,14.45
+1996-08-22,82.87,84.00,82.62,83.62,6241200,14.64
+1996-08-21,83.75,83.75,82.75,82.87,6059200,14.51
+1996-08-20,83.50,84.37,83.37,83.75,6416400,14.67
+1996-08-19,82.87,83.75,82.75,83.50,8554400,14.62
+1996-08-16,81.00,82.62,80.87,82.37,10799200,14.43
+1996-08-15,80.87,81.12,80.50,80.75,5688000,14.14
+1996-08-14,81.12,81.12,80.37,80.87,5581200,14.16
+1996-08-13,81.50,81.75,80.62,81.37,8595200,14.25
+1996-08-12,80.50,81.62,80.50,81.62,9616400,14.29
+1996-08-09,82.00,82.00,80.50,80.62,7902000,14.12
+1996-08-08,82.37,82.87,82.25,82.62,8856400,14.33
+1996-08-07,83.75,83.75,82.50,83.00,5682400,14.40
+1996-08-06,84.25,84.25,83.62,84.00,3897600,14.57
+1996-08-05,84.75,85.00,84.00,84.25,3696800,14.61
+1996-08-02,84.00,84.87,83.25,84.75,6460000,14.70
+1996-08-01,82.19,83.62,82.19,83.37,7046800,14.46
+1996-07-31,82.00,82.37,81.50,82.25,9984400,14.27
+1996-07-30,82.62,82.75,81.37,81.75,6729200,14.18
+1996-07-29,82.75,83.12,82.37,82.62,3562400,14.33
+1996-07-26,83.87,84.25,83.12,83.25,4311200,14.44
+1996-07-25,83.62,83.87,83.00,83.87,5256400,14.55
+1996-07-24,83.75,84.62,83.12,83.62,7518000,14.50
+1996-07-23,85.50,85.62,84.25,84.62,5610800,14.68
+1996-07-22,85.12,86.00,84.62,85.37,7568000,14.81
+1996-07-19,85.87,86.12,84.62,85.37,7658800,14.81
+1996-07-18,85.25,86.25,85.12,85.75,7648000,14.87
+1996-07-17,86.87,87.12,84.87,85.12,7096800,14.76
+1996-07-16,88.00,88.12,84.12,86.37,9800000,14.98
+1996-07-15,89.75,89.87,87.75,88.37,6366800,15.33
+1996-07-12,89.50,90.12,89.00,89.69,7186400,15.56
+1996-07-11,89.25,90.00,88.87,89.37,8570800,15.50
+1996-07-10,88.62,89.00,88.25,88.87,5693600,15.42
+1996-07-09,88.50,88.75,88.00,88.50,5299200,15.35
+1996-07-08,87.75,88.87,87.75,88.00,6638000,15.26
+1996-07-05,88.37,88.50,87.87,88.00,2874800,15.26
+1996-07-03,88.37,89.50,88.25,89.25,7242000,15.48
+1996-07-02,87.50,88.62,87.12,88.62,5956800,15.37
+1996-07-01,87.00,87.25,86.50,87.25,5090000,15.13
+1996-06-28,87.25,87.50,86.75,86.87,5416400,15.07
+1996-06-27,86.75,87.50,86.25,87.50,7093600,15.18
+1996-06-26,86.50,87.37,86.37,87.00,6728000,15.09
+1996-06-25,86.37,86.75,86.25,86.37,4643600,14.98
+1996-06-24,86.25,87.00,86.00,86.00,5898000,14.92
+1996-06-21,85.87,86.25,85.75,86.25,15461200,14.96
+1996-06-20,85.25,85.87,85.12,85.62,6324400,14.85
+1996-06-19,84.50,85.37,84.12,84.87,4103200,14.72
+1996-06-18,84.00,84.37,83.75,84.37,4886800,14.63
+1996-06-17,83.75,84.87,83.37,84.50,6216800,14.66
+1996-06-14,83.87,84.00,83.37,83.50,3860800,14.48
+1996-06-13,84.25,84.50,83.50,84.00,4126400,14.57
+1996-06-12,85.00,85.25,84.12,84.12,3323200,14.59
+1996-06-11,85.62,86.25,84.75,85.00,4938800,14.74
+1996-06-10,85.62,85.87,85.12,85.37,3372400,14.81
+1996-06-07,83.87,86.00,83.75,85.87,5882400,14.89
+1996-06-06,85.12,85.25,83.87,84.37,4406800,14.63
+1996-06-05,84.87,85.00,84.50,84.87,4042400,14.72
+1996-06-04,84.75,85.25,84.50,84.87,5210000,14.72
+1996-06-03,84.50,84.75,84.00,84.00,5537600,14.57
+1996-05-31,86.62,86.62,84.75,84.75,6153600,14.70
+1996-05-30,85.12,86.87,84.75,86.62,6024400,15.02
+1996-05-29,86.00,86.25,85.12,85.12,3744400,14.76
+1996-05-28,87.25,87.25,86.00,86.37,3792400,14.98
+1996-05-24,87.87,88.12,86.50,87.00,4203600,15.09
+1996-05-23,87.62,88.75,87.37,87.87,6126400,15.24
+1996-05-22,86.00,87.87,86.00,87.75,8525600,15.22
+1996-05-21,87.50,87.75,85.62,86.12,9380000,14.94
+1996-05-20,84.87,88.25,84.75,87.25,12978000,15.13
+1996-05-17,84.25,85.00,83.87,84.75,8325600,14.70
+1996-05-16,84.50,84.62,83.62,83.87,5325600,14.55
+1996-05-15,84.62,85.50,84.37,84.62,5392400,14.68
+1996-05-14,84.62,85.37,84.50,84.75,8058800,14.70
+1996-05-13,83.62,84.62,83.25,84.50,5945600,14.66
+1996-05-10,83.50,83.87,83.00,83.50,4420800,14.48
+1996-05-09,82.87,83.37,82.50,83.00,5638000,14.40
+1996-05-08,82.00,83.75,82.00,83.62,7968800,14.37
+1996-05-07,82.75,82.75,82.25,82.37,6076800,14.15
+1996-05-06,82.50,83.12,82.37,82.62,6400800,14.20
+1996-05-03,83.25,83.25,82.12,82.37,5140800,14.15
+1996-05-02,83.00,84.25,82.62,82.62,8787600,14.20
+1996-05-01,84.62,84.75,83.37,83.62,3858800,14.37
+1996-04-30,85.25,85.37,84.25,85.00,7675200,14.60
+1996-04-29,84.25,86.00,84.25,85.87,5697600,14.75
+1996-04-26,84.50,84.87,83.87,84.37,5975200,14.50
+1996-04-25,84.00,84.62,83.12,84.50,5797600,14.52
+1996-04-24,84.75,85.25,83.75,84.25,7485600,14.48
+1996-04-23,82.50,84.62,82.37,84.62,5903600,14.54
+1996-04-22,82.87,83.25,81.50,82.00,6897600,14.09
+1996-04-19,81.87,82.75,81.75,82.00,7600800,14.09
+1996-04-18,83.37,83.37,81.00,81.87,8114400,14.07
+1996-04-17,83.87,83.87,82.62,83.50,4690800,14.35
+1996-04-16,83.62,84.37,83.12,83.62,6233600,14.37
+1996-04-15,82.37,83.62,81.75,83.62,5218800,14.37
+1996-04-12,82.75,83.00,81.25,81.87,4557600,14.07
+1996-04-11,81.75,82.75,79.87,82.37,8955600,14.15
+1996-04-10,83.50,83.75,82.12,82.37,7123200,14.15
+1996-04-09,83.62,84.25,83.37,83.37,7550800,14.32
+1996-04-08,83.75,83.87,83.12,83.37,8331200,14.32
+1996-04-04,83.75,85.62,83.50,85.37,7317600,14.67
+1996-04-03,83.75,84.00,83.25,83.87,4900800,14.41
+1996-04-02,83.00,84.00,82.37,83.75,5604400,14.39
+1996-04-01,82.12,83.00,81.87,83.00,6019200,14.26
+1996-03-29,84.50,84.62,81.25,81.50,12583200,14.00
+1996-03-28,83.75,84.50,83.62,83.75,6648000,14.39
+1996-03-27,85.75,85.75,83.00,84.12,9482400,14.45
+1996-03-26,83.50,86.00,83.37,86.00,10652400,14.78
+1996-03-25,82.00,83.62,81.87,83.62,6487600,14.37
+1996-03-22,80.87,81.87,80.62,81.37,7403200,13.98
+1996-03-21,80.62,81.37,80.12,80.50,5915600,13.83
+1996-03-20,82.87,82.87,80.37,80.50,6530800,13.83
+1996-03-19,81.87,82.87,81.62,82.87,8854400,14.24
+1996-03-18,79.75,81.50,79.37,81.50,6136800,14.00
+1996-03-15,80.87,80.87,78.87,79.00,12776400,13.57
+1996-03-14,80.00,81.75,79.87,81.00,7412400,13.92
+1996-03-13,79.87,80.12,79.00,80.00,7182400,13.75
+1996-03-12,79.12,80.25,78.25,79.75,8050800,13.70
+1996-03-11,79.00,79.62,78.62,79.50,5855200,13.66
+1996-03-08,82.00,82.50,79.00,79.25,5838000,13.62
+1996-03-07,82.12,82.75,81.75,82.75,5957600,14.22
+1996-03-06,81.00,83.25,80.87,82.25,7520800,14.13
+1996-03-05,79.25,80.87,79.25,80.87,5639200,13.89
+1996-03-04,79.62,79.87,78.87,79.37,5207600,13.64
+1996-03-01,79.62,80.00,77.62,79.75,7120000,13.70
+1996-02-29,78.50,79.75,78.50,79.50,7872000,13.66
+1996-02-28,79.75,80.12,78.12,78.25,4963600,13.44
+1996-02-27,80.12,80.12,78.75,79.37,9172400,13.64
+1996-02-26,82.25,82.75,80.25,80.37,5625600,13.81
+1996-02-23,84.12,84.12,80.50,82.25,7340000,14.13
+1996-02-22,82.25,84.00,81.75,83.50,5938000,14.35
+1996-02-21,81.00,81.87,81.00,81.87,4371200,14.07
+1996-02-20,81.25,82.12,80.12,80.87,4183200,13.89
+1996-02-16,82.50,82.50,81.25,81.50,9737600,14.00
+1996-02-15,82.37,83.62,82.37,82.75,5045600,14.22
+1996-02-14,83.25,83.37,82.37,82.62,5198800,14.20
+1996-02-13,83.37,84.62,83.12,83.37,7858800,14.32
+1996-02-12,83.00,84.12,83.00,83.37,7824400,14.32
+1996-02-09,82.62,84.00,82.37,82.62,7621200,14.20
+1996-02-08,81.00,82.75,80.62,82.62,9669200,14.20
+1996-02-07,81.12,81.62,81.00,81.50,6668000,13.87
+1996-02-06,80.75,82.00,80.62,81.37,6887600,13.85
+1996-02-05,80.50,81.37,80.25,80.75,3632400,13.75
+1996-02-02,81.37,82.12,80.50,80.75,4902000,13.75
+1996-02-01,80.25,81.12,80.00,81.12,6753200,13.81
+1996-01-31,79.00,80.25,78.62,80.25,5409200,13.66
+1996-01-30,79.37,79.37,77.75,78.62,5992400,13.38
+1996-01-29,79.75,80.37,78.87,79.25,4311200,13.49
+1996-01-26,78.87,79.75,78.75,79.75,4999200,13.58
+1996-01-25,78.00,78.87,77.62,78.75,7492400,13.41
+1996-01-24,78.25,78.62,77.75,77.87,8009200,13.26
+1996-01-23,79.25,79.37,77.62,78.00,7693600,13.28
+1996-01-22,81.37,81.37,79.12,79.62,5792400,13.55
+1996-01-19,80.75,81.75,80.75,81.12,8332400,13.81
+1996-01-18,80.37,81.12,79.87,81.00,5758800,13.79
+1996-01-17,79.87,80.87,79.75,80.25,5056400,13.66
+1996-01-16,79.25,79.87,79.00,79.87,4181200,13.60
+1996-01-15,79.50,79.87,78.50,78.75,4284800,13.41
+1996-01-12,81.00,81.12,79.12,79.62,5137600,13.55
+1996-01-11,80.75,81.37,80.37,80.75,6132400,13.75
+1996-01-10,82.00,82.50,80.25,80.25,6462400,13.66
+1996-01-09,84.75,85.00,82.50,82.75,5685600,14.09
+1996-01-08,83.25,84.37,83.25,84.37,2528000,14.36
+1996-01-05,81.12,83.62,81.12,83.37,8102000,14.19
+1996-01-04,81.12,82.12,80.87,81.37,9093200,13.85
+1996-01-03,80.87,81.12,80.37,80.87,5745200,13.77
+1996-01-02,80.25,80.75,80.12,80.62,6866800,13.72
+1995-12-29,83.12,83.25,80.12,81.12,11049200,13.81
+1995-12-28,81.62,83.37,81.62,82.87,5290000,14.11
+1995-12-27,81.50,82.12,81.25,82.00,2966800,13.96
+1995-12-26,81.87,82.00,81.50,81.50,2106400,13.87
+1995-12-22,81.37,82.12,81.25,81.37,3257600,13.85
+1995-12-21,80.62,81.62,80.37,81.00,6641200,13.79
+1995-12-20,82.37,82.87,80.37,80.37,5408800,13.68
+1995-12-19,80.50,82.25,80.25,82.00,6480800,13.96
+1995-12-18,81.12,81.12,80.25,80.75,6137600,13.75
+1995-12-15,82.75,82.87,81.25,82.25,20853200,14.00
+1995-12-14,85.62,85.87,82.87,83.00,9583200,14.13
+1995-12-13,84.50,86.00,84.37,85.75,9173600,14.60
+1995-12-12,83.37,85.37,83.12,84.50,8200800,14.38
+1995-12-11,81.62,84.62,81.62,84.12,6232000,14.32
+1995-12-08,81.12,81.87,80.75,81.75,4320000,13.92
+1995-12-07,80.50,81.25,80.37,80.77,4757600,13.75
+1995-12-06,80.00,80.87,80.00,80.50,5610000,13.70
+1995-12-05,78.50,79.87,78.37,79.75,4481200,13.58
+1995-12-04,77.75,78.62,77.62,78.62,6503200,13.38
+1995-12-01,77.25,77.87,77.12,77.75,6946800,13.24
+1995-11-30,78.50,78.75,77.37,77.37,4738000,13.17
+1995-11-29,79.12,79.37,78.50,78.75,2371200,13.41
+1995-11-28,78.75,79.25,78.50,79.12,4177600,13.47
+1995-11-27,78.50,79.50,78.37,79.12,3534400,13.47
+1995-11-24,78.50,78.62,78.12,78.62,1095600,13.38
+1995-11-22,79.62,79.87,78.62,78.75,6955200,13.41
+1995-11-21,79.12,80.12,79.12,79.75,6205200,13.58
+1995-11-20,79.37,79.37,78.75,79.37,3680800,13.51
+1995-11-17,77.87,79.50,77.75,79.37,9243200,13.51
+1995-11-16,77.62,78.25,77.62,77.87,5027600,13.26
+1995-11-15,76.75,77.75,76.75,77.75,3698800,13.24
+1995-11-14,76.25,76.87,76.12,76.75,3821200,13.07
+1995-11-13,75.50,76.62,75.50,76.37,3136400,13.00
+1995-11-10,75.50,75.75,75.00,75.50,1972000,12.85
+1995-11-09,76.12,76.25,75.25,75.87,4300000,12.92
+1995-11-08,74.75,76.87,74.75,76.62,5992000,12.92
+1995-11-07,75.12,75.12,74.62,74.62,3952000,12.58
+1995-11-06,75.87,76.50,75.12,75.37,4254400,12.71
+1995-11-03,75.75,76.12,75.25,76.12,3084400,12.83
+1995-11-02,76.75,77.00,75.12,75.25,4256400,12.68
+1995-11-01,76.37,77.12,76.25,76.75,3317600,12.94
+1995-10-31,76.00,76.87,75.75,76.37,5576800,12.87
+1995-10-30,74.75,76.25,74.75,76.00,3694800,12.81
+1995-10-27,74.75,74.87,73.75,74.62,4052400,12.58
+1995-10-26,76.25,76.37,74.50,75.00,7017600,12.64
+1995-10-25,75.75,76.75,75.62,76.50,6339200,12.90
+1995-10-24,75.12,75.75,74.75,75.75,5002000,12.77
+1995-10-23,75.50,75.62,75.00,75.00,4097600,12.64
+1995-10-20,75.00,76.12,74.87,75.75,8617600,12.77
+1995-10-19,74.75,75.12,74.62,75.12,4373600,12.66
+1995-10-18,74.50,75.00,74.37,74.75,4053600,12.60
+1995-10-17,74.50,75.25,74.50,74.75,5918000,12.60
+1995-10-16,74.75,74.75,74.37,74.50,3217600,12.56
+1995-10-13,73.37,74.87,73.12,74.75,5419200,12.60
+1995-10-12,73.50,73.75,72.87,73.00,3150800,12.31
+1995-10-11,73.50,73.62,73.12,73.25,3439200,12.35
+1995-10-10,73.00,74.12,72.87,73.75,4540000,12.43
+1995-10-09,73.37,73.75,72.75,73.50,2646800,12.39
+1995-10-06,73.25,73.87,73.12,73.62,2836400,12.41
+1995-10-05,73.50,74.25,73.00,73.25,4732000,12.35
+1995-10-04,72.25,73.75,72.25,73.50,4468000,12.39
+1995-10-03,71.75,72.37,71.62,72.37,3376800,12.20
+1995-10-02,72.12,72.12,71.37,71.75,3732400,12.09
+1995-09-29,72.62,72.62,72.00,72.25,3294400,12.18
+1995-09-28,72.00,72.62,72.00,72.50,3529200,12.22
+1995-09-27,71.37,72.12,71.37,72.00,4900000,12.14
+1995-09-26,72.87,73.12,71.25,71.75,7003200,12.09
+1995-09-25,72.50,73.37,72.37,72.75,2965600,12.26
+1995-09-22,72.37,72.62,72.12,72.37,3977600,12.20
+1995-09-21,73.12,73.12,72.62,72.62,3359200,12.24
+1995-09-20,73.00,73.25,72.75,73.00,3608000,12.31
+1995-09-19,72.62,73.25,72.50,73.25,3996800,12.35
+1995-09-18,73.00,73.12,72.12,72.62,4220000,12.24
+1995-09-15,74.00,74.12,73.37,73.62,12806800,12.41
+1995-09-14,73.50,74.25,73.25,73.87,6937600,12.45
+1995-09-13,72.87,73.50,71.12,73.37,6080000,12.37
+1995-09-12,71.75,72.75,71.37,72.62,7678800,12.24
+1995-09-11,71.37,71.62,71.25,71.50,2782000,12.05
+1995-09-08,71.50,71.62,71.00,71.25,4403600,12.01
+1995-09-07,70.37,71.50,70.25,71.37,5435200,12.03
+1995-09-06,69.87,70.37,69.75,70.25,4530800,11.84
+1995-09-05,70.00,70.62,70.00,70.37,4900000,11.86
+1995-09-01,68.62,69.87,68.62,69.75,4800800,11.76
+1995-08-31,68.62,68.87,68.37,68.75,3724800,11.59
+1995-08-30,68.87,69.12,68.37,68.62,3363600,11.57
+1995-08-29,68.75,69.12,68.25,68.75,4340800,11.59
+1995-08-28,69.50,70.12,68.62,68.87,4693200,11.61
+1995-08-25,68.62,69.87,68.50,69.50,6605200,11.72
+1995-08-24,68.37,68.87,68.12,68.62,3979200,11.57
+1995-08-23,68.75,69.00,68.37,68.37,3608800,11.53
+1995-08-22,68.75,68.75,68.12,68.62,4260000,11.57
+1995-08-21,69.25,69.50,68.75,68.75,5167600,11.59
+1995-08-18,68.75,69.12,68.25,68.87,9408800,11.61
+1995-08-17,69.12,69.25,68.50,68.62,5820000,11.57
+1995-08-16,69.37,69.50,68.62,69.25,4108800,11.67
+1995-08-15,69.62,69.75,69.00,69.62,3513600,11.74
+1995-08-14,69.37,70.00,69.25,69.87,3007600,11.78
+1995-08-11,70.25,70.25,68.87,69.37,3730800,11.69
+1995-08-10,70.12,70.50,69.75,70.00,3887600,11.80
+1995-08-09,70.50,70.87,70.37,70.87,4177600,11.82
+1995-08-08,70.62,70.62,70.00,70.37,4748000,11.74
+1995-08-07,71.00,71.00,70.25,70.50,4061200,11.76
+1995-08-04,71.62,71.62,70.62,70.62,3018000,11.78
+1995-08-03,71.12,71.37,70.62,71.37,3590800,11.90
+1995-08-02,71.75,72.37,70.87,71.25,4515600,11.88
+1995-08-01,72.37,72.37,71.00,71.37,4942400,11.90
+1995-07-31,71.75,72.50,71.25,72.50,4562000,12.09
+1995-07-28,72.50,72.50,71.50,71.87,4864800,11.99
+1995-07-27,73.00,73.37,72.12,72.75,3674400,12.13
+1995-07-26,72.37,73.12,72.12,72.87,4770800,12.15
+1995-07-25,72.87,73.00,72.37,72.37,4436800,12.07
+1995-07-24,73.25,73.75,72.75,72.75,3582000,12.13
+1995-07-21,73.25,73.50,72.37,73.25,12100800,12.22
+1995-07-20,72.87,73.87,72.50,73.12,8215600,12.20
+1995-07-19,71.87,72.87,71.62,72.37,6125600,12.07
+1995-07-18,72.25,72.25,71.62,71.75,5012000,11.97
+1995-07-17,71.62,72.37,71.25,72.25,4470800,12.05
+1995-07-14,71.50,72.00,71.37,71.62,3280800,11.95
+1995-07-13,71.75,72.37,71.62,71.87,3528000,11.99
+1995-07-12,71.37,72.00,71.00,71.87,4842000,11.99
+1995-07-11,70.87,71.62,70.87,71.37,4382000,11.90
+1995-07-10,71.75,71.87,70.75,70.87,4050000,11.82
+1995-07-07,72.25,72.62,71.37,71.62,6255600,11.95
+1995-07-06,71.00,72.25,70.87,72.25,4787600,12.05
+1995-07-05,71.12,71.12,70.62,70.75,4568000,11.80
+1995-07-03,70.62,71.00,70.62,70.87,1891200,11.82
+1995-06-30,72.12,72.37,70.62,70.62,5888000,11.78
+1995-06-29,72.12,72.25,71.37,72.00,7163600,12.01
+1995-06-28,70.87,72.12,70.87,72.12,6132400,12.03
+1995-06-27,70.12,71.37,70.12,70.62,4996400,11.78
+1995-06-26,70.25,70.37,69.75,70.12,4174800,11.70
+1995-06-23,69.00,70.00,69.00,69.75,4679200,11.63
+1995-06-22,69.00,69.12,68.50,69.00,7963200,11.51
+1995-06-21,70.00,70.00,68.75,69.25,7173600,11.55
+1995-06-20,71.37,71.37,70.00,70.12,5085600,11.70
+1995-06-19,72.25,72.25,71.50,71.62,3855600,11.95
+1995-06-16,71.50,72.25,71.37,72.12,13683600,12.03
+1995-06-15,70.50,71.50,70.37,71.37,5438800,11.90
+1995-06-14,70.50,70.62,70.00,70.62,5022400,11.78
+1995-06-13,70.75,70.75,70.25,70.50,4018000,11.76
+1995-06-12,70.50,70.75,70.25,70.37,5088000,11.74
+1995-06-09,70.75,71.00,70.37,70.62,4591200,11.78
+1995-06-08,70.75,71.37,70.75,71.12,3230800,11.86
+1995-06-07,70.87,71.00,70.50,71.00,4363200,11.84
+1995-06-06,70.87,71.50,70.75,70.75,5964400,11.80
+1995-06-05,70.50,71.12,70.25,71.00,4050800,11.84
+1995-06-02,70.75,71.50,70.37,70.62,6137600,11.78
+1995-06-01,71.25,71.62,70.75,71.25,5296800,11.88
+1995-05-31,70.12,71.37,69.87,71.37,5800000,11.90
+1995-05-30,69.87,70.25,69.37,70.25,4539200,11.72
+1995-05-26,71.25,71.37,69.62,69.75,5925600,11.63
+1995-05-25,71.37,71.75,71.25,71.37,4802400,11.90
+1995-05-24,71.00,71.75,70.87,71.50,4878000,11.93
+1995-05-23,70.12,71.00,69.87,71.00,5108800,11.84
+1995-05-22,70.12,70.12,69.75,69.87,3766800,11.65
+1995-05-19,70.00,70.37,69.75,70.00,10642400,11.68
+1995-05-18,70.87,71.25,70.37,70.62,4784800,11.78
+1995-05-17,71.25,71.25,70.75,71.25,4233600,11.88
+1995-05-16,70.50,71.37,70.25,71.25,4248800,11.88
+1995-05-15,70.00,70.50,69.87,70.50,3611200,11.76
+1995-05-12,69.75,70.00,69.50,69.87,3907600,11.65
+1995-05-11,70.37,70.62,69.62,69.87,5853200,11.65
+1995-05-10,70.12,70.37,69.37,70.25,6904400,11.72
+1995-05-09,70.75,70.87,69.62,69.87,5301200,11.65
+1995-05-08,71.00,71.87,70.62,71.12,3853600,11.74
+1995-05-05,71.25,71.25,70.50,71.00,4493200,11.72
+1995-05-04,70.75,71.37,70.25,71.00,6322400,11.72
+1995-05-03,70.87,70.87,69.87,70.75,5333200,11.68
+1995-05-02,70.62,71.12,70.62,70.87,4402400,11.70
+1995-05-01,69.75,71.00,69.75,70.87,8017600,11.70
+1995-04-28,69.62,69.75,68.87,69.50,4674400,11.47
+1995-04-27,69.62,69.75,69.12,69.62,5236800,11.49
+1995-04-26,70.00,70.00,69.37,69.75,4424800,11.51
+1995-04-25,69.62,70.25,69.62,70.00,8640800,11.55
+1995-04-24,69.25,69.87,69.12,69.62,6573200,11.49
+1995-04-21,69.75,69.87,68.87,69.25,12300800,11.43
+1995-04-20,68.37,70.00,68.37,69.75,7322400,11.51
+1995-04-19,68.12,68.75,67.87,68.50,5745600,11.30
+1995-04-18,67.50,68.12,67.25,68.00,5945600,11.22
+1995-04-17,67.62,67.87,67.25,67.25,4676400,11.10
+1995-04-13,66.87,67.37,66.87,67.12,4564800,11.08
+1995-04-12,66.75,66.87,66.50,66.87,2937600,11.04
+1995-04-11,66.87,67.12,66.62,66.75,3124400,11.02
+1995-04-10,66.62,66.87,66.50,66.87,3388800,11.04
+1995-04-07,66.75,66.87,66.12,66.87,4214400,11.04
+1995-04-06,68.00,68.00,66.62,66.75,5408000,11.02
+1995-04-05,67.25,68.12,67.00,68.00,8651200,11.22
+1995-04-04,66.25,67.25,66.25,67.25,6857600,11.10
+1995-04-03,66.50,66.62,66.00,66.25,5392000,10.93
+1995-03-31,66.00,67.00,65.62,66.62,6267600,10.99
+1995-03-30,66.37,66.37,66.00,66.12,4174400,10.91
+1995-03-29,65.75,66.50,65.62,66.37,5555600,10.95
+1995-03-28,66.12,66.25,65.75,66.00,3289200,10.89
+1995-03-27,66.37,66.62,66.12,66.37,3166800,10.95
+1995-03-24,65.50,66.00,65.50,65.87,4252000,10.87
+1995-03-23,65.50,65.75,64.62,65.50,3932000,10.81
+1995-03-22,64.75,65.75,64.62,65.62,6480800,10.83
+1995-03-21,64.75,65.12,64.50,64.50,3323200,10.64
+1995-03-20,65.37,65.62,64.87,65.12,4007600,10.75
+1995-03-17,65.25,65.37,65.00,65.25,11759200,10.77
+1995-03-16,64.50,65.25,64.50,65.25,5522400,10.77
+1995-03-15,64.75,64.87,64.37,64.50,4919200,10.64
+1995-03-14,65.12,65.37,64.75,64.75,5206800,10.69
+1995-03-13,65.00,65.00,64.75,64.87,2725600,10.71
+1995-03-10,64.75,65.25,64.62,65.00,4526400,10.73
+1995-03-09,64.87,64.87,64.50,64.50,4029200,10.64
+1995-03-08,64.00,64.87,63.75,64.75,6940000,10.69
+1995-03-07,64.00,64.50,63.38,64.00,5206400,10.56
+1995-03-06,63.50,64.25,63.50,64.00,4974400,10.56
+1995-03-03,63.38,63.38,62.75,63.25,4096800,10.44
+1995-03-02,63.63,63.75,63.13,63.38,3572400,10.46
+1995-03-01,63.88,64.12,63.38,63.56,3106400,10.49
+1995-02-28,63.63,64.00,63.50,63.88,4497600,10.54
+1995-02-27,63.25,63.88,63.13,63.63,3101200,10.50
+1995-02-24,63.75,63.75,63.13,63.38,4763600,10.46
+1995-02-23,64.12,64.12,63.63,63.75,5804400,10.52
+1995-02-22,64.12,64.25,63.88,64.12,4496800,10.58
+1995-02-21,63.50,64.37,63.25,64.00,7682000,10.56
+1995-02-17,64.00,64.00,63.38,63.38,11578000,10.46
+1995-02-16,63.38,64.12,63.13,64.00,6268800,10.56
+1995-02-15,63.00,63.75,62.88,63.38,5014800,10.46
+1995-02-14,62.75,62.88,62.38,62.88,3701200,10.38
+1995-02-13,61.88,62.63,61.75,62.50,2886800,10.31
+1995-02-10,61.75,62.13,61.63,61.88,3760800,10.21
+1995-02-09,62.63,62.63,61.75,61.75,5263600,10.19
+1995-02-08,62.38,62.88,62.25,62.50,2905600,10.31
+1995-02-07,62.13,62.38,61.88,62.25,3797600,10.27
+1995-02-06,62.00,62.38,61.75,62.13,3261200,10.25
+1995-02-03,62.00,62.88,61.88,62.75,4783200,10.23
+1995-02-02,62.00,62.13,61.38,61.75,3981200,10.07
+1995-02-01,62.63,62.63,61.75,62.13,3753600,10.13
+1995-01-31,62.50,62.88,62.25,62.50,4532400,10.19
+1995-01-30,62.25,62.50,61.75,62.50,3296400,10.19
+1995-01-27,63.13,63.38,62.38,62.50,3446400,10.19
+1995-01-26,62.63,63.38,62.63,63.13,3422000,10.29
+1995-01-25,62.50,63.13,62.25,62.75,4481200,10.23
+1995-01-24,63.25,63.38,62.50,62.50,4877600,10.19
+1995-01-23,62.50,64.00,62.50,63.75,5823200,10.39
+1995-01-20,62.00,63.13,61.88,62.75,9338800,10.23
+1995-01-19,61.88,62.38,61.88,62.13,3406400,10.13
+1995-01-18,61.25,62.25,61.25,62.13,4090800,10.13
+1995-01-17,60.63,61.50,60.50,61.38,4522000,10.01
+1995-01-16,60.88,61.00,60.63,60.75,2888800,9.91
+1995-01-13,60.63,60.88,60.38,60.88,2821200,9.93
+1995-01-12,60.25,60.38,60.25,60.38,2621200,9.85
+1995-01-11,61.25,61.25,60.13,60.38,3505600,9.85
+1995-01-10,60.75,61.25,60.63,60.75,4056800,9.91
+1995-01-09,60.63,60.88,60.50,60.50,2584800,9.86
+1995-01-06,61.00,61.25,60.88,61.00,2736800,9.95
+1995-01-05,60.75,61.38,60.75,61.00,3980000,9.95
+1995-01-04,60.75,61.00,60.50,60.88,4133200,9.93
+1995-01-03,60.50,61.00,60.50,60.63,5028000,9.89
+1994-12-30,61.25,61.63,60.75,60.75,2867600,9.91
+1994-12-29,61.63,61.75,61.13,61.38,2136800,10.01
+1994-12-28,61.63,61.75,61.13,61.75,2420000,10.07
+1994-12-27,61.63,62.13,61.63,61.75,2694800,10.07
+1994-12-23,61.63,61.88,61.50,61.50,3059200,10.03
+1994-12-22,61.50,61.88,61.38,61.63,4179200,10.05
+1994-12-21,61.25,61.75,61.13,61.50,4844400,10.03
+1994-12-20,61.38,61.63,61.13,61.25,3557600,9.99
+1994-12-19,61.50,61.75,61.38,61.50,3990800,10.03
+1994-12-16,61.13,61.75,60.88,61.75,18144400,10.07
+1994-12-15,61.00,61.38,60.50,60.63,4661200,9.89
+1994-12-14,60.88,61.13,60.75,61.00,4331200,9.95
+1994-12-13,62.00,62.00,61.00,61.00,3882400,9.95
+1994-12-12,61.38,62.00,61.38,62.00,4840800,10.11
+1994-12-09,61.13,61.63,60.63,61.63,4454800,10.05
+1994-12-08,60.63,61.63,60.63,60.88,4742000,9.93
+1994-12-07,59.88,60.75,59.88,60.75,5100800,9.91
+1994-12-06,59.50,60.25,59.50,60.13,6285600,9.80
+1994-12-05,60.38,60.50,59.50,59.75,3769200,9.74
+1994-12-02,59.50,60.50,59.38,60.38,3859200,9.85
+1994-12-01,60.13,60.13,59.13,59.38,3340800,9.68
+1994-11-30,61.00,61.00,60.00,60.38,3566400,9.85
+1994-11-29,60.50,60.75,60.25,60.50,3407600,9.86
+1994-11-28,60.75,61.00,60.25,60.75,3130000,9.91
+1994-11-25,60.50,60.88,60.50,60.75,1818000,9.91
+1994-11-23,60.13,60.50,59.75,60.50,6136800,9.86
+1994-11-22,60.25,61.63,60.00,60.50,5561200,9.86
+1994-11-21,60.88,61.25,60.25,60.38,4225600,9.85
+1994-11-18,60.75,61.00,60.50,60.63,9486400,9.89
+1994-11-17,60.75,61.25,60.50,60.88,6200000,9.93
+1994-11-16,60.25,60.63,60.13,60.63,3738800,9.89
+1994-11-15,59.88,60.38,59.13,59.88,4351200,9.76
+1994-11-14,59.63,59.88,59.50,59.75,2503200,9.74
+1994-11-11,59.50,59.63,59.25,59.38,2203600,9.68
+1994-11-10,60.38,60.50,59.38,59.50,4497600,9.70
+1994-11-09,61.00,61.13,59.88,60.25,4881200,9.82
+1994-11-08,61.13,61.13,60.50,60.75,4258800,9.91
+1994-11-07,61.00,61.25,60.75,61.13,4664400,9.97
+1994-11-04,62.50,62.75,61.38,61.50,3797600,9.91
+1994-11-03,62.00,62.63,62.00,62.63,3887600,10.09
+1994-11-02,61.75,62.38,61.63,62.00,4094400,9.99
+1994-11-01,62.25,62.38,61.38,61.75,5014400,9.95
+1994-10-31,62.88,63.25,62.75,62.88,3882000,10.13
+1994-10-28,62.00,63.00,62.00,62.63,6936400,10.09
+1994-10-27,61.13,62.13,61.13,62.13,5982400,10.01
+1994-10-26,60.50,61.38,60.25,61.25,8155200,9.87
+1994-10-25,59.38,61.25,59.25,60.38,7421200,9.73
+1994-10-24,59.88,60.63,59.13,59.50,4290800,9.58
+1994-10-21,59.75,59.88,59.50,59.88,7645200,9.64
+1994-10-20,59.50,60.00,59.13,59.88,7091200,9.64
+1994-10-19,59.50,59.75,59.38,59.50,4484800,9.58
+1994-10-18,59.88,59.88,59.63,59.75,3970800,9.62
+1994-10-17,60.00,60.38,59.75,59.88,5575200,9.64
+1994-10-14,59.63,60.00,59.38,60.00,3492400,9.66
+1994-10-13,59.13,59.75,59.00,59.63,4843200,9.60
+1994-10-12,59.00,59.13,58.63,58.63,2359200,9.44
+1994-10-11,58.63,59.25,58.50,59.00,3476400,9.50
+1994-10-10,58.63,59.00,58.38,58.63,3563600,9.44
+1994-10-07,57.00,59.13,57.00,58.63,7683200,9.44
+1994-10-06,56.63,57.25,56.38,57.13,3894800,9.20
+1994-10-05,56.63,57.00,56.25,56.88,4496800,9.16
+1994-10-04,57.63,57.63,56.75,56.88,4786400,9.16
+1994-10-03,57.63,57.75,57.00,57.75,5218800,9.30
+1994-09-30,57.88,57.88,57.50,57.50,3070800,9.26
+1994-09-29,57.88,58.00,57.63,57.88,3175600,9.32
+1994-09-28,57.63,58.00,57.50,58.00,3984800,9.34
+1994-09-27,58.13,58.13,57.38,57.50,4685600,9.26
+1994-09-26,58.00,58.13,57.88,58.13,3501200,9.36
+1994-09-23,58.00,58.13,57.63,57.88,4615600,9.32
+1994-09-22,58.38,58.38,57.75,57.88,4368800,9.32
+1994-09-21,58.50,58.63,57.75,58.25,5608000,9.38
+1994-09-20,59.50,59.50,58.50,58.63,6254400,9.44
+1994-09-19,60.00,60.63,59.50,59.50,10687600,9.58
+1994-09-16,58.88,60.25,58.38,60.25,13240800,9.70
+1994-09-15,58.75,59.50,58.13,59.50,5817600,9.58
+1994-09-14,58.88,59.50,58.63,58.75,2745600,9.46
+1994-09-13,59.13,59.25,58.63,59.00,4179200,9.50
+1994-09-12,59.38,59.38,58.88,58.88,2541200,9.48
+1994-09-09,59.38,60.00,59.13,59.38,4852000,9.56
+1994-09-08,60.25,60.50,59.75,60.00,4941200,9.66
+1994-09-07,59.63,60.25,59.50,60.00,4261200,9.66
+1994-09-06,59.38,59.88,59.25,59.63,2892000,9.60
+1994-09-02,59.75,59.88,59.25,59.50,2579200,9.58
+1994-09-01,59.50,59.75,59.00,59.50,4205600,9.58
+1994-08-31,59.38,59.63,59.00,59.50,4690800,9.58
+1994-08-30,59.75,60.00,59.38,59.63,2848800,9.60
+1994-08-29,60.13,60.38,59.63,59.75,3673200,9.62
+1994-08-26,59.38,59.88,59.00,59.75,3777600,9.62
+1994-08-25,59.63,59.88,59.00,59.13,3026400,9.52
+1994-08-24,59.00,60.00,58.88,59.88,4316800,9.64
+1994-08-23,59.13,59.25,58.88,59.00,2920800,9.50
+1994-08-22,59.50,59.75,59.25,59.25,2211200,9.54
+1994-08-19,59.38,59.88,59.00,59.50,6859200,9.58
+1994-08-18,59.50,60.13,59.13,59.38,4545600,9.56
+1994-08-17,59.63,59.88,59.38,59.63,5003200,9.60
+1994-08-16,59.88,60.13,59.25,59.38,3653600,9.56
+1994-08-15,60.38,60.38,59.75,59.88,5123600,9.64
+1994-08-12,60.50,60.88,59.88,60.25,10429200,9.70
+1994-08-11,58.63,58.88,58.00,58.13,3163600,9.36
+1994-08-10,58.75,59.38,58.38,59.00,2830800,9.50
+1994-08-09,59.00,59.13,58.38,58.63,4113200,9.44
+1994-08-08,59.25,59.88,59.00,59.88,3797600,9.53
+1994-08-05,59.13,59.63,58.75,59.13,3631200,9.41
+1994-08-04,59.13,59.88,59.13,59.38,2810800,9.45
+1994-08-03,59.25,59.38,59.00,59.25,2455600,9.43
+1994-08-02,60.13,60.25,59.25,59.25,2806800,9.43
+1994-08-01,59.50,60.13,59.25,60.13,3990000,9.57
+1994-07-29,59.00,59.88,58.88,59.50,3358800,9.47
+1994-07-28,58.38,59.13,58.38,59.00,2766400,9.39
+1994-07-27,58.25,58.75,58.13,58.50,3245600,9.31
+1994-07-26,58.25,58.50,58.00,58.25,3743200,9.27
+1994-07-25,57.63,58.38,57.25,58.25,3775600,9.27
+1994-07-22,58.38,58.63,57.63,57.88,4084400,9.21
+1994-07-21,58.63,58.63,58.25,58.38,2856800,9.29
+1994-07-20,58.25,58.63,58.25,58.50,3221200,9.31
+1994-07-19,58.25,58.50,57.88,58.50,3856800,9.31
+1994-07-18,58.00,58.25,57.75,58.25,4446800,9.27
+1994-07-15,57.75,58.00,57.25,58.00,8075600,9.23
+1994-07-14,58.50,58.50,57.63,57.88,3411200,9.21
+1994-07-13,58.63,58.75,57.88,58.13,2920000,9.25
+1994-07-12,58.50,58.50,58.00,58.38,4112400,9.29
+1994-07-11,58.00,58.50,57.63,58.50,3421200,9.31
+1994-07-08,57.13,58.13,57.13,57.88,5062000,9.21
+1994-07-07,56.75,57.38,56.50,57.38,3577600,9.13
+1994-07-06,56.75,57.00,56.63,56.75,2767600,9.03
+1994-07-05,56.88,57.38,56.75,56.88,3289200,9.05
+1994-07-01,57.13,57.13,56.63,57.13,3835600,9.09
+1994-06-30,56.50,56.88,56.38,56.75,5453200,9.03
+1994-06-29,56.75,57.00,56.38,56.50,5095600,8.99
+1994-06-28,57.13,57.50,56.13,56.63,6963600,9.01
+1994-06-27,57.13,57.25,57.00,57.13,3968000,9.09
+1994-06-24,58.38,58.38,57.25,57.25,4244800,9.11
+1994-06-23,58.50,58.75,58.13,58.13,4431200,9.25
+1994-06-22,58.00,58.63,57.88,58.25,5074800,9.27
+1994-06-21,58.38,58.50,57.63,58.00,7085600,9.23
+1994-06-20,58.50,58.75,58.25,58.63,4422400,9.33
+1994-06-17,58.88,59.13,58.25,58.75,19974400,9.35
+1994-06-16,57.25,58.88,57.13,58.88,17024400,9.37
+1994-06-15,58.63,58.75,57.00,57.00,17326400,9.07
+1994-06-14,59.63,60.00,58.75,58.88,19810000,9.37
+1994-06-13,62.13,62.25,58.88,59.63,14057600,9.49
+1994-06-10,61.75,62.38,61.63,62.13,2735600,9.89
+1994-06-09,61.75,62.00,61.50,61.75,4358800,9.83
+1994-06-08,61.63,61.63,61.25,61.38,3444400,9.77
+1994-06-07,60.75,61.75,60.75,61.63,3912000,9.81
+1994-06-06,61.75,61.88,61.00,61.13,3778800,9.73
+1994-06-03,60.75,61.50,60.50,61.38,4013200,9.77
+1994-06-02,60.75,60.88,60.50,60.88,4210800,9.69
+1994-06-01,61.00,61.00,60.38,60.75,3566800,9.67
+1994-05-31,61.13,61.38,61.00,61.13,2646400,9.73
+1994-05-27,61.25,61.50,61.13,61.25,2035200,9.75
+1994-05-26,61.63,61.75,61.25,61.38,2722400,9.77
+1994-05-25,61.38,61.63,61.13,61.50,3642400,9.79
+1994-05-24,61.75,61.75,61.38,61.38,2924400,9.77
+1994-05-23,61.75,61.88,61.13,61.75,5122400,9.83
+1994-05-20,62.25,62.38,61.63,62.13,9644400,9.89
+1994-05-19,61.63,62.63,61.63,62.25,3361200,9.91
+1994-05-18,62.00,62.00,61.50,61.75,3524400,9.83
+1994-05-17,61.63,62.00,61.25,61.88,3273200,9.85
+1994-05-16,62.00,62.00,61.38,61.50,2930800,9.79
+1994-05-13,62.00,62.50,61.38,62.00,3223600,9.87
+1994-05-12,61.38,62.13,61.13,62.00,3451200,9.87
+1994-05-11,62.13,62.25,60.88,61.38,2687600,9.77
+1994-05-10,61.50,62.38,61.25,62.13,4022400,9.89
+1994-05-09,61.75,62.38,61.13,61.38,2974400,9.77
+1994-05-06,61.00,62.75,61.00,62.75,8402000,9.87
+1994-05-05,60.75,61.00,60.38,60.75,5832000,9.56
+1994-05-04,61.13,61.13,60.63,60.63,3977600,9.54
+1994-05-03,61.63,61.75,60.75,61.25,4808000,9.63
+1994-05-02,62.88,62.88,61.50,61.50,3935600,9.67
+1994-04-29,61.75,63.00,61.75,62.88,5360000,9.89
+1994-04-28,63.00,63.00,61.75,61.88,4850000,9.73
+1994-04-26,63.38,63.50,62.75,62.88,3684800,9.89
+1994-04-25,62.75,63.63,62.50,63.63,4094400,10.01
+1994-04-22,62.63,63.25,62.13,63.13,4943600,9.93
+1994-04-21,63.13,63.38,62.50,62.50,3491200,9.83
+1994-04-20,62.75,63.13,62.50,63.00,4657600,9.91
+1994-04-19,62.50,63.38,62.38,63.13,4005600,9.93
+1994-04-18,63.00,63.50,61.75,62.25,4500800,9.79
+1994-04-15,62.50,63.38,62.25,63.00,7335600,9.91
+1994-04-14,61.75,62.88,61.63,62.88,5942400,9.89
+1994-04-13,61.75,61.75,60.88,61.75,3464400,9.71
+1994-04-12,61.63,61.88,61.50,61.63,3679200,9.69
+1994-04-11,61.00,61.63,60.75,61.63,3887600,9.69
+1994-04-08,61.25,61.75,60.75,61.00,7741200,9.60
+1994-04-07,61.13,61.50,60.63,61.25,6176400,9.63
+1994-04-06,61.13,61.50,60.75,61.13,8078800,9.62
+1994-04-05,61.50,61.50,60.75,61.13,12059200,9.62
+1994-04-04,61.63,62.13,60.38,61.00,9812000,9.60
+1994-03-31,63.63,63.75,61.50,62.88,7762000,9.89
+1994-03-30,64.50,65.00,63.50,63.50,5886400,9.99
+1994-03-29,64.75,65.37,64.37,65.00,4142400,10.22
+1994-03-28,65.12,65.37,64.62,65.00,4313200,10.22
+1994-03-25,65.25,66.00,65.12,65.50,3612000,10.30
+1994-03-24,65.50,66.00,65.12,65.50,4828000,10.30
+1994-03-23,65.62,65.75,65.37,65.37,2486400,10.28
+1994-03-22,65.50,66.12,65.37,65.62,3007600,10.32
+1994-03-21,65.75,65.87,65.37,65.50,3176400,10.30
+1994-03-18,65.62,66.00,65.37,65.87,15235200,10.36
+1994-03-17,65.00,65.75,64.75,65.62,5815600,10.32
+1994-03-16,64.62,65.25,64.25,64.87,4618000,10.20
+1994-03-15,65.00,65.12,64.62,64.75,3825600,10.19
+1994-03-14,65.12,65.25,64.87,65.25,2420000,10.26
+1994-03-11,64.75,65.25,64.37,65.25,4717600,10.26
+1994-03-10,65.50,65.50,64.62,64.87,3244800,10.20
+1994-03-09,65.37,65.62,65.12,65.50,3206800,10.30
+1994-03-08,65.37,65.75,65.25,65.37,3338000,10.28
+1994-03-07,65.12,65.37,64.87,65.25,3154800,10.26
+1994-03-04,66.00,66.00,65.12,65.25,2756400,10.26
+1994-03-03,66.00,66.37,65.75,66.12,4850800,10.40
+1994-03-02,64.62,66.00,64.50,65.87,5723200,10.36
+1994-03-01,64.62,64.87,64.37,64.87,4128800,10.20
+1994-02-28,65.37,65.62,64.87,64.87,3793600,10.20
+1994-02-25,65.37,65.50,65.12,65.50,4882000,10.30
+1994-02-24,66.25,66.37,65.25,65.25,3866800,10.26
+1994-02-23,66.50,66.75,66.25,66.50,3104400,10.46
+1994-02-22,66.37,66.62,66.25,66.62,2782400,10.48
+1994-02-18,66.75,67.00,66.12,66.12,5905600,10.40
+1994-02-17,66.87,67.25,66.37,66.75,4672400,10.50
+1994-02-16,66.75,67.12,66.62,66.75,3798800,10.50
+1994-02-15,66.37,66.87,66.25,66.62,4590800,10.48
+1994-02-14,66.25,66.75,66.00,66.25,3821200,10.42
+1994-02-11,65.87,66.62,65.87,66.50,3212000,10.46
+1994-02-10,65.87,66.12,65.75,65.87,4066400,10.36
+1994-02-09,65.12,66.12,65.12,66.00,3898000,10.38
+1994-02-08,65.62,65.62,65.12,65.37,2760800,10.28
+1994-02-07,65.37,66.37,65.12,65.37,4338800,10.28
+1994-02-04,66.12,66.37,65.50,65.50,3926400,10.30
+1994-02-03,67.25,67.37,66.62,67.00,6357600,10.43
+1994-02-02,66.50,67.25,66.50,67.12,4770800,10.44
+1994-02-01,66.50,66.50,65.87,66.25,4327600,10.31
+1994-01-31,65.87,66.50,65.62,66.50,4043600,10.35
+1994-01-28,66.12,66.12,65.50,65.75,4449200,10.23
+1994-01-27,66.25,66.37,65.62,65.62,4586400,10.21
+1994-01-26,66.37,66.75,65.87,66.12,4404800,10.29
+1994-01-25,66.00,66.62,65.87,66.25,4608000,10.31
+1994-01-24,66.00,66.37,65.75,66.12,3569200,10.29
+1994-01-21,65.87,66.37,65.87,66.12,7782000,10.29
+1994-01-20,65.50,66.37,65.50,66.37,4539200,10.33
+1994-01-19,65.12,65.50,65.12,65.50,3496800,10.19
+1994-01-18,65.25,65.50,64.87,64.87,3935600,10.09
+1994-01-17,64.62,65.25,64.62,65.00,3018800,10.11
+1994-01-14,65.50,65.75,64.50,64.75,6692000,10.08
+1994-01-13,65.00,65.87,65.00,65.62,7893200,10.21
+1994-01-12,64.75,64.87,64.62,64.87,4260000,10.09
+1994-01-11,64.50,64.87,64.25,64.50,5515600,10.04
+1994-01-10,63.75,64.62,63.63,64.62,4479200,10.06
+1994-01-07,64.37,64.37,63.50,63.75,4238800,9.92
+1994-01-06,64.87,64.87,64.25,64.25,5294400,10.00
+1994-01-05,64.37,64.75,64.25,64.62,6725600,10.06
+1994-01-04,63.63,64.37,63.63,64.25,4690800,10.00
+1994-01-03,63.25,64.00,63.13,63.75,6518000,9.92
+1993-12-31,63.50,64.12,63.00,63.13,3200000,9.82
+1993-12-30,63.63,64.12,63.38,63.63,3152000,9.90
+1993-12-29,63.13,63.63,62.75,63.63,3852400,9.90
+1993-12-28,64.25,64.25,63.75,64.00,2899200,9.96
+1993-12-27,63.75,64.25,63.63,64.25,3933600,10.00
+1993-12-23,63.00,63.63,63.00,63.00,4081200,9.80
+1993-12-22,63.25,63.38,62.63,63.00,5920800,9.80
+1993-12-21,63.88,64.12,63.13,63.13,3853200,9.82
+1993-12-20,63.75,64.00,63.50,63.75,3504800,9.92
+1993-12-17,63.50,64.00,63.38,64.00,9109200,9.96
+1993-12-16,63.38,63.75,63.13,63.50,4146400,9.88
+1993-12-15,63.50,63.88,63.13,63.13,5246800,9.82
+1993-12-14,63.13,63.63,62.88,63.00,4360000,9.80
+1993-12-13,62.88,63.13,62.75,62.88,3361200,9.78
+1993-12-10,62.38,63.13,62.25,62.88,5236400,9.78
+1993-12-09,62.88,62.88,62.25,62.25,4296800,9.69
+1993-12-08,62.50,62.50,61.75,62.25,4023600,9.69
+1993-12-07,62.63,63.13,62.50,62.63,3856400,9.75
+1993-12-06,62.38,62.75,61.50,62.75,3404800,9.76
+1993-12-03,62.50,63.00,62.25,62.63,3450800,9.75
+1993-12-02,62.38,62.88,62.25,62.25,3731200,9.69
+1993-12-01,62.88,63.00,62.00,62.00,5214400,9.65
+1993-11-30,62.00,63.25,61.88,62.75,6173200,9.76
+1993-11-29,61.25,62.38,61.00,61.88,7000800,9.63
+1993-11-26,61.00,61.88,61.00,61.75,4175600,9.61
+1993-11-24,64.12,64.25,62.88,63.25,3253600,9.84
+1993-11-23,64.25,64.37,63.75,63.88,2822000,9.94
+1993-11-22,64.00,64.25,63.50,64.25,3451200,10.00
+1993-11-19,64.25,64.25,63.88,64.25,7196800,10.00
+1993-11-18,63.63,64.50,62.88,64.50,4743600,10.04
+1993-11-17,62.63,64.12,62.25,63.75,6193600,9.92
+1993-11-16,63.00,63.00,62.38,62.75,4340000,9.76
+1993-11-15,63.63,63.63,62.50,62.75,4344800,9.76
+1993-11-12,63.63,64.00,63.38,63.38,4131200,9.86
+1993-11-11,64.25,64.37,63.38,63.75,3096400,9.92
+1993-11-10,63.88,64.50,63.88,64.25,2560000,10.00
+1993-11-09,64.37,64.37,63.63,63.88,3161200,9.94
+1993-11-08,64.50,64.50,64.00,64.00,2296800,9.96
+1993-11-05,64.12,64.75,63.88,64.25,4363200,10.00
+1993-11-04,64.62,65.25,64.62,64.62,5168000,9.94
+1993-11-03,65.12,65.12,64.00,64.62,4616400,9.94
+1993-11-02,65.12,65.12,64.62,65.00,4022000,10.00
+1993-11-01,65.12,65.50,64.75,65.12,2580800,10.02
+1993-10-29,65.75,65.87,65.25,65.37,3139200,10.06
+1993-10-28,65.87,66.37,65.75,65.87,4523600,10.14
+1993-10-27,65.75,65.87,65.50,65.62,2331200,10.10
+1993-10-26,65.37,65.87,65.37,65.75,3086400,10.12
+1993-10-25,64.62,65.62,64.37,65.62,3591200,10.10
+1993-10-22,64.75,65.25,64.37,64.62,4930800,9.94
+1993-10-21,64.87,65.00,64.62,64.62,2742400,9.94
+1993-10-20,64.87,65.00,64.62,65.00,2356400,10.00
+1993-10-19,64.50,65.12,64.25,64.87,4773200,9.98
+1993-10-18,65.00,65.37,64.75,64.75,4089200,9.96
+1993-10-15,65.00,65.50,64.37,65.25,6210800,10.04
+1993-10-14,64.62,64.87,64.00,64.75,4593600,9.96
+1993-10-13,64.87,65.00,64.50,64.50,2671200,9.93
+1993-10-12,65.25,65.50,65.12,65.12,2021200,10.02
+1993-10-11,65.50,65.62,64.87,65.00,1863600,10.00
+1993-10-08,65.62,65.75,64.62,65.37,3258000,10.06
+1993-10-07,65.50,65.87,65.25,65.50,2702000,10.08
+1993-10-06,65.75,66.00,65.25,65.50,4280000,10.08
+1993-10-05,65.75,66.00,65.37,65.75,4099200,10.12
+1993-10-04,66.12,66.25,65.50,65.62,3630800,10.10
+1993-10-01,65.50,66.37,65.12,66.25,6304400,10.19
+1993-09-30,66.50,66.50,65.25,65.50,6454400,10.08
+1993-09-29,65.75,66.75,65.50,66.62,5293200,10.25
+1993-09-28,65.50,65.75,65.12,65.62,2886800,10.10
+1993-09-27,65.50,66.12,65.37,65.50,3257600,10.08
+1993-09-24,64.62,65.62,64.37,65.50,3817600,10.08
+1993-09-23,64.87,65.12,64.50,64.50,2712400,9.93
+1993-09-22,65.37,65.37,64.62,64.87,3478800,9.98
+1993-09-21,65.00,65.62,64.87,65.12,3562400,10.02
+1993-09-20,65.25,65.50,64.25,64.75,2803600,9.96
+1993-09-17,64.75,65.12,64.75,65.00,15658800,10.00
+1993-09-16,65.87,66.00,65.12,65.50,3582000,10.08
+1993-09-15,65.25,66.50,65.00,66.12,4740000,10.17
+1993-09-14,65.25,65.87,65.12,65.50,3205600,10.08
+1993-09-13,65.50,65.75,65.00,65.37,3330000,10.06
+1993-09-10,64.87,65.62,64.62,65.62,3228800,10.10
+1993-09-09,65.37,65.75,64.75,64.87,4213600,9.98
+1993-09-08,65.00,65.62,64.87,65.50,5328000,10.08
+1993-09-07,65.37,65.75,64.87,65.00,2445600,10.00
+1993-09-03,64.50,65.50,64.37,65.50,3414800,10.08
+1993-09-02,65.25,65.37,64.37,64.37,5156800,9.91
+1993-09-01,65.12,65.75,65.00,65.12,485200,10.02
+1993-08-31,65.25,65.50,64.62,65.37,3640000,10.06
+1993-08-30,65.50,65.75,65.12,65.12,2291200,10.02
+1993-08-27,66.00,66.25,65.25,65.37,3125600,10.06
+1993-08-26,65.87,66.75,65.62,66.25,4967600,10.19
+1993-08-25,65.25,66.50,65.25,65.87,5662400,10.14
+1993-08-24,64.75,65.25,64.75,65.12,3811200,10.02
+1993-08-23,64.87,65.50,64.62,64.62,4064800,9.94
+1993-08-20,64.50,65.00,64.00,64.75,6914400,9.96
+1993-08-19,64.12,64.75,63.75,64.50,4130800,9.93
+1993-08-18,64.00,64.25,63.88,64.12,4362400,9.87
+1993-08-17,64.62,64.62,63.75,63.75,4104800,9.81
+1993-08-16,64.87,65.12,64.62,64.75,2702000,9.96
+1993-08-13,65.00,65.25,64.62,64.87,3400000,9.98
+1993-08-12,64.62,64.75,63.75,64.62,4494800,9.94
+1993-08-11,65.00,65.12,64.25,64.37,3008800,9.91
+1993-08-10,64.87,64.87,64.50,64.87,2926800,9.98
+1993-08-09,64.12,64.87,63.88,64.62,3533600,9.94
+1993-08-06,64.25,64.87,64.12,64.75,3858000,9.85
+1993-08-05,64.62,64.87,63.75,64.00,4163600,9.74
+1993-08-04,65.37,65.37,64.50,64.50,2540800,9.81
+1993-08-03,66.00,66.12,65.00,65.12,3067600,9.91
+1993-08-02,65.75,66.12,65.62,66.00,3221200,10.04
+1993-07-30,66.25,66.25,65.25,65.62,3252000,9.99
+1993-07-29,66.62,66.75,66.00,66.12,3480000,10.06
+1993-07-28,66.25,66.75,66.25,66.50,4808000,10.12
+1993-07-27,66.00,66.62,65.62,66.62,3641200,10.14
+1993-07-26,65.12,65.62,65.12,65.62,2980000,9.99
+1993-07-23,64.12,65.25,64.12,65.12,5044800,9.91
+1993-07-22,64.12,64.25,63.63,64.12,2460800,9.76
+1993-07-21,64.00,64.75,63.88,64.12,3218800,9.76
+1993-07-20,64.75,64.75,63.63,64.12,4479200,9.76
+1993-07-19,63.63,64.75,63.50,64.75,3454400,9.85
+1993-07-16,64.37,64.62,63.38,63.50,7326400,9.66
+1993-07-15,64.75,64.75,64.00,64.25,4284800,9.78
+1993-07-14,64.75,65.00,64.50,64.62,3335600,9.83
+1993-07-13,64.12,64.75,64.12,64.75,3385600,9.85
+1993-07-12,64.25,64.62,64.25,64.50,2464400,9.81
+1993-07-09,64.25,64.25,63.75,63.88,3374400,9.72
+1993-07-08,64.37,64.50,64.12,64.37,3870000,9.80
+1993-07-07,64.12,64.50,64.00,64.25,3636800,9.78
+1993-07-06,64.62,64.87,63.88,64.00,3460000,9.74
+1993-07-02,64.87,65.12,64.37,64.62,3644400,9.83
+1993-07-01,66.12,66.25,65.12,65.12,4536800,9.91
+1993-06-30,65.37,66.12,64.87,66.12,3823200,10.06
+1993-06-29,66.12,66.12,65.25,65.25,2588800,9.93
+1993-06-28,65.50,66.25,65.37,66.12,2850000,10.06
+1993-06-25,65.50,65.87,65.12,65.37,2619200,9.95
+1993-06-24,65.12,65.87,65.12,65.50,4101200,9.97
+1993-06-23,65.75,65.75,65.00,65.25,5417600,9.93
+1993-06-22,65.50,66.12,65.37,66.12,2967600,10.06
+1993-06-21,66.00,66.12,65.25,65.50,5246800,9.97
+1993-06-18,66.87,66.87,65.75,65.75,11524400,10.01
+1993-06-17,66.50,67.12,66.25,67.12,4542000,10.21
+1993-06-16,64.87,66.50,64.75,66.25,4714400,10.08
+1993-06-15,65.37,65.62,64.75,64.75,5289200,9.85
+1993-06-14,65.25,65.62,64.75,65.50,4209200,9.97
+1993-06-11,66.87,66.87,64.87,65.25,5282000,9.93
+1993-06-10,67.00,67.25,66.50,67.00,4755600,10.20
+1993-06-09,66.37,67.37,66.37,67.37,5286400,10.25
+1993-06-08,65.37,66.62,65.37,66.25,6336400,10.08
+1993-06-07,65.25,65.50,65.00,65.37,4064800,9.95
+1993-06-04,64.50,65.25,64.50,65.25,6816400,9.93
+1993-06-03,64.50,65.00,64.37,65.00,2735600,9.89
+1993-06-02,65.00,65.12,64.62,64.87,3133600,9.87
+1993-06-01,65.37,65.75,65.12,65.12,3488800,9.91
+1993-05-28,64.37,65.50,64.12,65.50,4310000,9.97
+1993-05-27,64.87,65.62,64.62,64.87,4443200,9.87
+1993-05-26,65.00,65.00,64.00,64.62,4712400,9.83
+1993-05-25,65.00,65.37,64.50,65.00,3102400,9.89
+1993-05-24,64.87,65.12,64.62,65.00,3653600,9.89
+1993-05-21,65.12,65.75,64.50,64.75,8178800,9.85
+1993-05-20,64.62,65.37,64.12,65.25,4493200,9.93
+1993-05-19,64.00,64.62,63.75,64.62,4601200,9.83
+1993-05-18,64.50,64.50,63.50,64.25,3730000,9.78
+1993-05-17,63.75,64.37,63.38,64.37,3013200,9.80
+1993-05-14,63.88,64.00,63.50,63.75,3526800,9.70
+1993-05-13,64.12,64.62,63.25,63.50,5847600,9.66
+1993-05-12,63.75,64.62,63.63,64.12,4486800,9.76
+1993-05-11,63.75,63.88,63.38,63.75,4022400,9.70
+1993-05-10,64.25,64.50,63.63,63.63,3560800,9.68
+1993-05-07,64.87,65.12,64.12,64.12,2484400,9.76
+1993-05-06,65.00,65.62,65.00,65.37,5772000,9.84
+1993-05-05,65.25,65.50,64.87,64.87,4623200,9.76
+1993-05-04,66.12,66.50,65.50,65.50,4656800,9.86
+1993-05-03,66.37,66.37,65.00,66.25,4379200,9.97
+1993-04-30,66.37,67.00,66.00,66.00,4292000,9.93
+1993-04-29,65.75,66.12,64.87,66.00,3180800,9.93
+1993-04-28,65.00,66.25,64.87,65.75,4164400,9.89
+1993-04-27,64.62,65.62,64.50,65.37,5004800,9.84
+1993-04-26,64.00,64.62,63.88,64.37,7653600,9.69
+1993-04-23,65.12,65.50,64.25,64.25,6430800,9.67
+1993-04-22,66.25,67.00,65.50,65.87,5246800,9.91
+1993-04-21,66.62,67.12,66.00,66.25,4383600,9.97
+1993-04-20,67.37,67.75,66.50,66.62,4461200,10.03
+1993-04-19,68.75,68.87,67.62,67.87,4532400,10.21
+1993-04-16,68.00,69.00,67.87,69.00,7660800,10.38
+1993-04-15,68.62,68.62,67.75,68.00,3723600,10.23
+1993-04-14,68.37,68.87,68.12,68.62,3170800,10.33
+1993-04-13,68.75,68.75,67.50,68.50,4244400,10.31
+1993-04-12,68.12,68.87,68.12,68.75,4403200,10.35
+1993-04-08,67.87,68.37,67.62,68.00,4998000,10.23
+1993-04-07,67.62,68.25,67.50,68.25,5570800,10.27
+1993-04-06,66.75,68.00,66.62,67.62,4642400,10.18
+1993-04-05,66.25,67.37,66.25,67.00,5138800,10.08
+1993-04-02,65.25,66.75,65.00,66.12,5500800,9.95
+1993-04-01,66.12,66.12,65.25,65.50,4052000,9.86
+1993-03-31,66.37,66.62,65.87,66.12,5802400,9.95
+1993-03-30,65.87,66.75,65.75,66.50,4238000,10.01
+1993-03-29,65.25,66.25,65.00,66.25,4060800,9.97
+1993-03-26,65.50,65.62,65.25,65.25,3570000,9.82
+1993-03-25,64.87,65.75,64.75,65.62,4146800,9.88
+1993-03-24,64.37,65.50,64.37,65.00,4166800,9.78
+1993-03-23,64.87,64.87,64.37,64.62,406400,9.72
+1993-03-22,64.50,65.25,64.50,64.87,5553200,9.76
+1993-03-19,64.87,64.87,64.25,64.62,10627600,9.72
+1993-03-18,64.25,65.12,64.12,64.87,4391200,9.76
+1993-03-17,63.88,64.50,63.75,64.12,3131200,9.65
+1993-03-16,63.13,64.37,63.00,64.00,3124800,9.63
+1993-03-15,62.88,63.25,62.88,63.25,2525200,9.52
+1993-03-12,63.13,63.13,62.00,62.63,5332000,9.43
+1993-03-11,63.75,63.88,63.25,63.38,2692000,9.54
+1993-03-10,64.25,64.25,63.63,63.88,2751200,9.61
+1993-03-09,64.50,64.50,63.88,64.12,4039200,9.65
+1993-03-08,63.38,64.50,63.25,64.50,4619200,9.71
+1993-03-05,64.37,64.75,63.13,63.25,4927600,9.52
+1993-03-04,64.12,64.62,63.75,64.37,4253600,9.69
+1993-03-03,64.62,64.75,63.63,64.00,4294400,9.63
+1993-03-02,63.75,64.50,63.75,64.50,4592400,9.71
+1993-03-01,63.50,64.12,63.38,63.88,2940000,9.61
+1993-02-26,63.50,63.75,63.00,63.63,5216800,9.58
+1993-02-25,63.50,63.63,63.00,63.63,4045600,9.58
+1993-02-24,63.50,63.75,63.25,63.50,3687600,9.56
+1993-02-23,64.50,64.50,63.25,63.50,6363600,9.56
+1993-02-22,64.00,64.87,63.75,64.50,7389200,9.71
+1993-02-19,62.13,64.25,61.88,64.25,9323200,9.67
+1993-02-18,62.00,62.25,60.75,61.88,6257600,9.31
+1993-02-17,62.00,62.25,61.75,61.75,5486400,9.29
+1993-02-16,61.38,62.50,61.38,62.13,6713600,9.35
+1993-02-12,62.00,62.63,61.63,61.75,3444400,9.29
+1993-02-11,62.38,62.75,62.13,62.38,3760800,9.39
+1993-02-10,62.13,62.38,61.88,62.38,3598000,9.39
+1993-02-09,62.50,62.63,62.38,62.50,3285600,9.41
+1993-02-08,61.75,63.00,61.75,62.88,6989200,9.46
+1993-02-05,62.00,62.00,61.38,61.88,4639200,9.31
+1993-02-04,61.75,63.75,61.50,62.00,4649200,9.33
+1993-02-03,62.00,62.75,61.63,62.50,5710800,9.30
+1993-02-02,61.63,62.38,61.38,62.25,3382000,9.26
+1993-02-01,61.38,61.50,61.13,61.50,3201200,9.15
+1993-01-29,61.25,61.25,60.63,61.13,4374800,9.09
+1993-01-28,60.38,61.63,60.25,61.63,4421200,9.17
+1993-01-27,61.00,61.00,60.38,60.50,3430000,9.00
+1993-01-26,60.88,61.75,60.63,61.25,7783200,9.11
+1993-01-25,58.38,60.63,58.38,60.63,8685200,9.02
+1993-01-22,58.13,58.63,57.88,58.13,5128000,8.65
+1993-01-21,58.25,58.38,57.75,58.13,5152000,8.65
+1993-01-20,58.88,59.00,58.38,58.50,5598800,8.70
+1993-01-19,59.25,59.38,58.63,58.88,4401200,8.76
+1993-01-18,60.00,60.00,59.00,59.38,4990800,8.83
+1993-01-15,60.38,60.38,59.88,60.13,8696400,8.94
+1993-01-14,60.63,60.75,59.75,60.38,3820800,8.98
+1993-01-13,60.00,60.75,60.00,60.25,5821200,8.96
+1993-01-12,60.63,60.63,59.75,60.00,4293600,8.93
+1993-01-11,60.38,61.00,60.38,60.50,3494400,9.00
+1993-01-08,61.13,61.13,60.13,60.63,5095600,9.02
+1993-01-07,61.75,62.38,61.50,61.63,4123200,9.17
+1993-01-06,61.88,62.25,61.63,61.75,3003600,9.19
+1993-01-05,61.38,62.13,61.25,62.00,2944400,9.22
+1993-01-04,61.25,61.75,61.25,61.38,3804400,9.13
+1992-12-31,61.25,61.88,61.00,61.13,3130800,9.09
+1992-12-30,61.50,61.75,61.00,61.38,2766800,9.13
+1992-12-29,62.25,62.75,61.25,61.63,3238000,9.17
+1992-12-28,62.00,62.50,61.88,62.50,2394400,9.30
+1992-12-24,61.88,62.25,61.75,62.13,924400,9.24
+1992-12-23,62.38,62.88,61.88,61.88,3686800,9.21
+1992-12-22,62.88,62.88,61.25,62.38,4875600,9.28
+1992-12-21,62.63,62.88,62.38,62.88,4565600,9.35
+1992-12-18,62.25,62.88,62.00,62.88,14215200,9.35
+1992-12-17,61.25,62.00,61.25,62.00,4673600,9.22
+1992-12-16,61.25,61.50,60.88,61.13,3566800,9.09
+1992-12-15,60.50,61.50,60.38,61.13,4187600,9.09
+1992-12-14,60.63,61.13,60.50,60.50,3176800,9.00
+1992-12-11,61.13,61.13,60.88,60.88,1946800,9.06
+1992-12-10,60.50,61.25,60.38,61.25,3243600,9.11
+1992-12-09,60.38,60.63,60.00,60.63,3644800,9.02
+1992-12-08,60.00,60.38,60.00,60.38,3186800,8.98
+1992-12-07,59.88,60.13,59.75,60.00,3965600,8.93
+1992-12-04,58.75,59.88,58.75,59.88,3326800,8.91
+1992-12-03,58.38,59.00,58.25,58.75,2940800,8.74
+1992-12-02,58.88,59.00,58.25,58.50,3309200,8.70
+1992-12-01,59.50,59.50,58.75,59.00,4250800,8.78
+1992-11-30,59.63,59.75,59.25,59.50,3466400,8.85
+1992-11-27,59.63,59.88,59.25,59.50,1458800,8.85
+1992-11-25,60.00,60.13,59.50,59.88,3194800,8.91
+1992-11-24,59.75,60.38,59.63,59.63,4882400,8.87
+1992-11-23,60.50,60.63,59.63,59.75,2652400,8.89
+1992-11-20,61.00,61.00,60.63,60.75,5855600,9.04
+1992-11-19,60.00,60.38,59.75,60.00,2722000,8.93
+1992-11-18,59.00,60.13,58.88,60.00,3618000,8.93
+1992-11-17,58.88,59.13,58.63,58.75,1645200,8.74
+1992-11-16,59.25,59.38,58.88,58.88,1595600,8.76
+1992-11-13,58.75,59.25,58.63,59.25,2994800,8.81
+1992-11-12,58.88,59.13,58.50,58.75,3820800,8.74
+1992-11-11,58.75,59.13,58.50,58.50,3600800,8.70
+1992-11-10,58.88,59.00,58.38,58.88,4416800,8.76
+1992-11-09,58.38,58.75,58.13,58.50,5510000,8.70
+1992-11-06,59.25,59.25,58.13,58.25,4156400,8.67
+1992-11-05,58.88,59.25,58.75,59.25,4609200,8.81
+1992-11-04,59.38,60.00,59.25,59.88,5930800,8.80
+1992-11-03,60.13,60.63,59.38,59.50,6206800,8.74
+1992-11-02,61.38,61.38,60.25,60.25,4816800,8.85
+1992-10-30,61.88,62.13,61.00,61.25,2724800,9.00
+1992-10-29,62.38,62.63,61.88,62.13,3252400,9.13
+1992-10-28,62.50,62.75,62.00,62.50,2483200,9.19
+1992-10-27,62.00,62.75,61.88,62.75,2250800,9.22
+1992-10-26,62.13,62.13,61.50,61.88,2172400,9.09
+1992-10-23,62.00,62.38,61.88,62.00,2088000,9.11
+1992-10-22,62.50,62.88,61.88,62.00,2176800,9.11
+1992-10-21,62.63,62.75,62.00,62.63,2113600,9.20
+1992-10-20,63.38,63.38,62.25,62.63,2976800,9.20
+1992-10-19,63.00,63.75,63.00,63.25,2971200,9.30
+1992-10-16,63.13,63.25,62.38,63.13,5113600,9.28
+1992-10-15,62.00,63.13,62.00,62.75,3773200,9.22
+1992-10-14,61.75,62.63,61.50,62.13,3396800,9.13
+1992-10-13,61.50,61.75,60.88,61.75,3483600,9.08
+1992-10-12,61.75,62.00,61.25,61.50,2714400,9.04
+1992-10-09,62.50,62.50,61.38,61.63,4020000,9.06
+1992-10-08,62.00,63.00,61.88,62.88,3961200,9.24
+1992-10-07,62.38,62.63,61.50,61.88,3056400,9.09
+1992-10-06,62.75,62.88,61.88,62.13,4260800,9.13
+1992-10-05,63.25,63.38,62.25,62.50,5321200,9.19
+1992-10-02,63.63,63.88,63.25,63.25,2021200,9.30
+1992-10-01,64.12,64.12,63.38,63.75,3014800,9.37
+1992-09-30,63.88,64.25,63.75,63.88,2555600,9.39
+1992-09-29,64.50,64.50,63.75,63.88,2063600,9.39
+1992-09-28,63.25,64.75,63.25,64.62,3460800,9.50
+1992-09-25,63.75,64.00,63.25,63.50,2339200,9.33
+1992-09-24,64.25,64.50,63.75,63.75,2583600,9.37
+1992-09-23,63.63,64.37,63.63,64.12,3236800,9.42
+1992-09-22,64.00,64.12,63.38,63.63,2561200,9.35
+1992-09-21,63.88,64.25,63.75,64.12,2288800,9.42
+1992-09-18,63.25,64.00,63.13,64.00,7890800,9.41
+1992-09-17,63.50,63.63,62.75,63.13,3263600,9.28
+1992-09-16,62.13,63.50,62.13,63.13,4174800,9.28
+1992-09-15,62.75,63.25,62.25,62.38,3903600,9.17
+1992-09-14,63.50,63.50,62.63,62.75,3614400,9.22
+1992-09-11,62.88,63.00,62.63,62.88,3444400,9.24
+1992-09-10,62.88,63.13,62.38,62.88,5153200,9.24
+1992-09-09,62.75,63.13,62.50,62.75,4067600,9.22
+1992-09-08,62.38,62.63,62.25,62.50,3288000,9.19
+1992-09-04,62.25,62.63,62.25,62.50,3860000,9.19
+1992-09-03,64.12,64.12,62.00,62.25,6903600,9.15
+1992-09-02,64.37,64.62,64.00,64.25,2922400,9.44
+1992-09-01,64.12,64.50,64.12,64.37,2788800,9.46
+1992-08-31,64.37,64.62,64.25,64.25,2700800,9.44
+1992-08-28,63.50,64.25,63.38,64.12,3014800,9.42
+1992-08-27,64.12,64.25,63.38,63.63,4020000,9.35
+1992-08-26,63.75,64.12,63.38,64.00,2873200,9.41
+1992-08-25,64.25,64.25,63.50,63.75,2412400,9.37
+1992-08-24,62.88,64.25,62.75,64.25,4021200,9.44
+1992-08-21,65.37,65.50,63.13,63.25,7856800,9.30
+1992-08-20,64.75,65.37,64.62,65.37,2975600,9.61
+1992-08-19,64.50,65.12,64.12,64.87,3443600,9.53
+1992-08-18,63.38,64.37,63.38,64.37,2685600,9.46
+1992-08-17,63.75,64.50,63.63,63.63,2357600,9.35
+1992-08-14,64.37,64.50,63.75,64.00,2162000,9.41
+1992-08-13,63.38,64.25,63.25,64.12,7014400,9.42
+1992-08-12,64.37,64.50,63.25,63.38,3533200,9.31
+1992-08-11,64.50,64.62,64.00,64.37,3488000,9.46
+1992-08-10,63.38,64.37,63.38,64.37,3105600,9.46
+1992-08-07,63.13,64.25,63.13,63.50,5784400,9.33
+1992-08-06,63.75,64.25,63.50,63.88,5053600,9.28
+1992-08-05,64.62,64.87,63.88,64.00,4603200,9.30
+1992-08-04,64.50,65.12,64.37,65.00,4661200,9.45
+1992-08-03,63.38,64.62,63.25,64.25,3773200,9.34
+1992-07-31,63.25,63.75,63.00,63.50,3258800,9.23
+1992-07-30,62.13,63.63,62.13,63.38,5526800,9.21
+1992-07-29,62.13,62.13,61.75,62.00,4812400,9.01
+1992-07-28,62.13,62.50,61.88,62.13,4184800,9.03
+1992-07-27,62.13,62.25,62.00,62.00,1818800,9.01
+1992-07-24,62.75,62.88,62.13,62.38,2086800,9.06
+1992-07-23,62.00,63.13,61.75,63.00,3100800,9.15
+1992-07-22,61.63,62.13,61.38,62.00,3491200,9.01
+1992-07-21,62.13,62.38,61.75,61.75,2342000,8.97
+1992-07-20,61.75,62.38,61.75,62.13,2553200,9.03
+1992-07-17,62.25,62.63,62.00,62.13,6418000,9.03
+1992-07-16,61.38,62.50,61.25,62.50,4656400,9.08
+1992-07-15,61.88,62.13,61.13,61.38,4340000,8.92
+1992-07-14,61.00,62.25,61.00,62.00,4332000,9.01
+1992-07-13,61.63,61.75,61.00,61.13,2660000,8.88
+1992-07-10,61.88,62.13,61.50,61.50,1968000,8.94
+1992-07-09,61.63,61.75,61.38,61.63,2445600,8.96
+1992-07-08,61.25,61.88,61.13,61.75,4771200,8.97
+1992-07-07,62.25,62.50,61.50,61.75,4208800,8.97
+1992-07-06,62.00,62.63,61.50,62.13,4090000,9.03
+1992-07-02,61.63,62.38,61.38,61.88,3800800,8.99
+1992-07-01,61.88,62.13,61.63,61.75,4568800,8.97
+1992-06-30,62.25,62.25,61.38,61.88,608000,8.99
+1992-06-29,61.50,62.25,61.38,62.25,3072000,9.05
+1992-06-26,61.00,61.63,60.88,61.50,3163600,8.94
+1992-06-25,61.75,61.75,61.00,61.38,2447600,8.92
+1992-06-24,61.25,62.00,61.25,61.50,2316400,8.94
+1992-06-23,61.88,61.88,61.13,61.38,3016800,8.92
+1992-06-22,62.50,62.50,61.13,62.00,3543600,9.01
+1992-06-19,61.50,62.50,61.38,62.38,10928000,9.06
+1992-06-18,62.13,62.25,61.38,61.38,4168000,8.92
+1992-06-17,61.88,62.38,61.63,62.13,3963200,9.03
+1992-06-16,62.25,62.25,62.00,62.13,2766800,9.03
+1992-06-15,62.00,62.50,61.75,62.13,3572400,9.03
+1992-06-12,63.38,63.38,61.88,61.88,2949200,8.99
+1992-06-11,63.00,63.38,62.63,63.25,3421200,9.19
+1992-06-10,63.38,63.63,62.75,62.88,4970000,9.14
+1992-06-09,62.63,63.50,61.88,63.50,3614800,9.23
+1992-06-08,62.63,62.88,62.25,62.50,2482000,9.08
+1992-06-05,63.13,63.13,62.38,62.75,3478000,9.12
+1992-06-04,63.00,63.25,62.63,63.00,4493200,9.15
+1992-06-03,61.50,63.00,61.38,62.88,6282400,9.14
+1992-06-02,61.50,61.75,61.13,61.38,3463600,8.92
+1992-06-01,60.75,61.50,60.75,61.38,4460800,8.92
+1992-05-29,62.00,62.00,60.50,60.63,5920000,8.81
+1992-05-28,62.13,62.13,61.63,62.00,6798800,9.01
+1992-05-27,63.50,63.50,61.50,61.75,9380000,8.97
+1992-05-26,61.38,64.25,61.25,64.00,14812400,9.30
+1992-05-22,59.63,60.50,59.63,60.50,4643200,8.79
+1992-05-21,59.25,59.75,58.88,59.63,4152000,8.67
+1992-05-20,59.88,60.00,59.25,59.25,3356800,8.61
+1992-05-19,60.00,60.25,59.63,60.00,5747600,8.72
+1992-05-18,59.75,59.88,59.50,59.75,3138000,8.68
+1992-05-15,59.75,60.00,59.13,59.25,8565600,8.61
+1992-05-14,59.50,60.00,59.13,60.00,3984400,8.72
+1992-05-13,58.88,59.63,58.75,59.50,4736400,8.65
+1992-05-12,59.50,59.75,58.75,58.88,3711200,8.56
+1992-05-11,59.00,59.63,59.00,59.50,2424400,8.65
+1992-05-08,58.88,58.88,58.63,58.88,2405200,8.56
+1992-05-07,58.38,59.00,58.38,58.63,3812000,8.52
+1992-05-06,60.00,60.25,59.25,59.38,5196800,8.52
+1992-05-05,59.88,60.00,59.63,59.88,3857600,8.60
+1992-05-04,59.50,60.13,59.38,60.00,3341200,8.61
+1992-05-01,60.13,60.25,59.13,59.25,3906800,8.51
+1992-04-30,59.63,60.13,59.38,60.00,6067600,8.61
+1992-04-29,59.38,59.38,58.75,59.25,3507600,8.51
+1992-04-28,58.75,59.63,58.38,59.25,3256800,8.51
+1992-04-27,58.63,59.38,58.50,58.75,5382400,8.43
+1992-04-24,59.13,59.75,58.75,58.88,4701200,8.45
+1992-04-23,58.00,59.38,57.75,59.25,4613200,8.51
+1992-04-22,58.75,58.88,58.00,58.00,3556400,8.33
+1992-04-21,58.63,59.38,58.63,59.13,3031200,8.49
+1992-04-20,58.63,59.25,57.88,58.63,4609200,8.42
+1992-04-16,58.63,58.88,58.00,58.75,8928000,8.43
+1992-04-15,58.13,59.00,57.50,59.00,5432400,8.47
+1992-04-14,56.88,58.25,56.75,57.63,4654400,8.27
+1992-04-13,57.75,57.75,56.63,56.63,2620800,8.13
+1992-04-10,57.63,57.88,57.38,57.63,2740800,8.27
+1992-04-09,57.38,57.63,56.75,57.25,5273200,8.22
+1992-04-08,56.75,57.88,56.63,57.25,5260800,8.22
+1992-04-07,57.88,58.13,56.63,56.63,4378000,8.13
+1992-04-06,56.38,58.00,56.38,57.75,6892000,8.29
+1992-04-03,54.63,56.00,54.50,55.88,4535600,8.02
+1992-04-02,55.13,55.25,54.25,54.75,3704400,7.86
+1992-04-01,54.50,55.25,54.38,55.13,3330800,7.91
+1992-03-31,55.13,55.50,54.63,54.75,3293200,7.86
+1992-03-30,55.13,55.25,54.63,55.00,2613600,7.90
+1992-03-27,55.63,55.88,55.13,55.13,2476400,7.91
+1992-03-26,55.25,55.75,55.00,55.75,3219200,8.00
+1992-03-25,54.63,55.13,54.38,55.00,4104800,7.90
+1992-03-24,55.00,55.50,55.00,55.13,3014400,7.91
+1992-03-23,54.88,55.50,54.63,55.25,3193200,7.93
+1992-03-20,55.25,55.25,53.75,54.75,11488800,7.86
+1992-03-19,55.75,55.75,55.25,55.38,3082400,7.95
+1992-03-18,56.50,56.50,55.63,55.75,3539200,8.00
+1992-03-17,57.00,57.13,56.50,56.88,2720800,8.17
+1992-03-16,56.88,57.00,56.50,56.88,2462400,8.17
+1992-03-13,57.13,57.38,56.50,57.13,3461200,8.20
+1992-03-12,55.38,56.63,55.38,56.50,3693200,8.11
+1992-03-11,55.38,55.63,54.88,55.38,3944400,7.95
+1992-03-10,55.50,56.13,55.38,55.38,3406400,7.95
+1992-03-09,55.50,55.63,55.00,55.50,2686800,7.97
+1992-03-06,55.63,56.50,55.13,55.63,7486800,7.99
+1992-03-05,54.88,55.88,54.88,55.63,4454800,7.99
+1992-03-04,55.50,56.00,55.00,55.00,4690800,7.90
+1992-03-03,55.88,56.00,55.13,55.63,6350800,7.99
+1992-03-02,57.00,57.13,55.88,56.00,4006800,8.04
+1992-02-28,57.38,57.63,56.88,57.13,3142000,8.20
+1992-02-27,57.38,57.38,57.00,57.25,2146400,8.22
+1992-02-26,57.13,57.88,57.13,57.63,2865600,8.27
+1992-02-25,57.63,57.75,57.00,57.25,3203600,8.22
+1992-02-24,58.00,58.13,57.38,57.63,2616400,8.27
+1992-02-21,57.75,58.13,57.50,57.88,6725200,8.31
+1992-02-20,57.50,58.25,57.13,58.00,5482400,8.33
+1992-02-19,56.88,57.75,56.88,57.25,3802000,8.22
+1992-02-18,57.88,57.88,56.50,57.13,4407600,8.20
+1992-02-14,58.00,58.50,57.88,58.25,3168800,8.36
+1992-02-13,58.75,59.13,57.88,58.25,5592400,8.36
+1992-02-12,58.25,58.88,58.13,58.75,3779200,8.43
+1992-02-11,58.50,58.50,58.00,58.13,4042000,8.34
+1992-02-10,59.00,59.13,58.13,58.38,4060800,8.38
+1992-02-07,58.63,59.13,57.38,58.50,6182000,8.40
+1992-02-06,58.00,58.63,57.75,58.63,4730800,8.42
+1992-02-05,58.25,58.50,57.75,58.00,4917600,8.33
+1992-02-04,59.00,59.63,58.88,59.50,6262000,8.45
+1992-02-03,58.25,59.25,58.25,59.13,4134400,8.39
+1992-01-31,59.25,59.25,58.25,58.25,4606800,8.27
+1992-01-30,59.50,59.50,58.75,59.00,4002000,8.37
+1992-01-29,60.00,60.38,59.00,59.38,5054800,8.43
+1992-01-28,60.63,61.25,60.38,60.38,4404800,8.57
+1992-01-27,60.25,60.50,60.13,60.50,3568000,8.59
+1992-01-24,59.00,60.50,58.88,60.25,4121200,8.55
+1992-01-23,59.13,59.38,58.75,59.00,395600,8.37
+1992-01-22,60.75,60.88,58.88,59.50,6208800,8.45
+1992-01-21,60.13,61.13,60.00,60.88,4721200,8.64
+1992-01-20,59.88,60.25,59.75,60.00,3644400,8.52
+1992-01-17,59.38,59.88,59.13,59.88,9296400,8.50
+1992-01-16,59.25,59.38,58.63,59.13,3749200,8.39
+1992-01-15,60.25,60.25,59.13,59.50,4851200,8.45
+1992-01-14,59.38,60.38,59.13,60.25,4686400,8.55
+1992-01-13,58.63,59.50,58.63,59.25,4766800,8.41
+1992-01-10,58.13,59.13,58.00,58.75,5364400,8.34
+1992-01-09,58.63,58.88,57.75,58.13,5846800,8.25
+1992-01-08,59.00,59.38,58.50,58.50,5462000,8.30
+1992-01-07,59.38,59.88,58.25,59.25,5737600,8.41
+1992-01-06,60.13,60.38,59.50,59.63,3926800,8.46
+1992-01-03,59.88,60.63,59.75,60.13,5643200,8.53
+1992-01-02,60.25,60.63,59.50,60.00,6444400,8.52
+1991-12-31,59.00,61.00,59.00,60.88,8148800,8.64
+1991-12-30,58.50,58.88,57.88,58.50,7400800,8.30
+1991-12-27,57.50,58.75,57.50,58.25,3372400,8.27
+1991-12-26,57.63,58.00,57.25,57.38,3241200,8.14
+1991-12-24,58.63,58.75,57.25,57.50,2892000,8.16
+1991-12-23,58.88,59.00,58.25,58.50,3730800,8.30
+1991-12-20,60.00,60.00,59.00,59.13,14381200,8.39
+1991-12-19,58.13,58.75,58.00,58.75,4237600,8.34
+1991-12-18,58.13,58.25,57.75,58.25,4282400,8.27
+1991-12-17,58.38,58.50,58.00,58.00,3172000,8.23
+1991-12-16,58.00,58.38,57.88,57.88,2374400,8.22
+1991-12-13,57.88,58.25,57.75,58.00,3282000,8.23
+1991-12-12,57.25,58.00,57.13,57.63,4047600,8.18
+1991-12-11,56.63,57.25,56.25,56.75,5092000,8.05
+1991-12-10,56.00,56.63,56.00,56.38,4769200,8.00
+1991-12-09,57.25,57.50,55.88,56.13,3644800,7.97
+1991-12-06,56.75,58.13,56.75,57.13,5252400,8.11
+1991-12-05,58.00,58.00,57.00,57.13,4512400,8.11
+1991-12-04,58.50,58.63,57.75,57.88,3206400,8.22
+1991-12-03,59.38,59.50,58.50,58.50,2563200,8.30
+1991-12-02,58.00,59.50,58.00,59.38,3533600,8.43
+1991-11-29,58.50,58.88,58.00,58.63,1170800,8.32
+1991-11-27,58.25,58.63,58.00,58.38,2577600,8.29
+1991-11-26,58.25,59.00,58.13,58.25,6412400,8.27
+1991-11-25,57.88,58.25,57.50,58.13,3772400,8.25
+1991-11-22,58.63,58.63,57.75,57.75,5092000,8.20
+1991-11-21,58.13,59.00,58.00,58.75,3418000,8.34
+1991-11-20,59.13,59.38,58.38,58.38,3861200,8.29
+1991-11-19,58.00,59.38,57.63,59.00,6943200,8.37
+1991-11-18,57.75,58.38,57.13,58.25,6638800,8.27
+1991-11-15,59.75,60.00,57.25,57.25,7480000,8.13
+1991-11-14,60.50,60.50,59.75,59.75,2900800,8.48
+1991-11-13,59.88,60.38,59.88,60.25,2595600,8.55
+1991-11-12,60.63,60.88,60.25,60.25,3967600,8.55
+1991-11-11,60.50,60.50,60.13,60.25,2168000,8.55
+1991-11-08,60.88,61.00,60.13,60.13,2326800,8.53
+1991-11-07,61.00,61.25,60.38,60.63,3054400,8.61
+1991-11-06,60.63,61.25,60.63,61.13,2940000,8.68
+1991-11-05,60.88,61.25,60.50,60.75,2662000,8.62
+1991-11-04,60.38,61.75,60.25,61.63,4260000,8.65
+1991-11-01,61.13,61.13,60.13,60.50,4563600,8.49
+1991-10-31,60.88,61.25,60.88,61.00,2111200,8.56
+1991-10-30,61.75,61.88,60.50,61.13,3878800,8.58
+1991-10-29,61.75,61.88,60.88,61.63,3906800,8.65
+1991-10-28,60.75,61.75,60.63,61.75,3633600,8.67
+1991-10-25,60.50,60.63,60.00,60.63,4044400,8.51
+1991-10-24,60.63,61.00,60.13,60.50,3726800,8.49
+1991-10-23,61.38,61.38,60.75,60.88,2530000,8.55
+1991-10-22,61.38,61.88,60.75,61.13,4013200,8.58
+1991-10-21,61.50,61.63,61.13,61.25,2483600,8.60
+1991-10-18,61.13,61.50,61.00,61.50,7660800,8.63
+1991-10-17,60.50,61.00,60.38,61.00,3686400,8.56
+1991-10-16,60.75,60.75,60.38,60.50,3368000,8.49
+1991-10-15,60.88,61.25,60.50,60.88,4658000,8.55
+1991-10-14,60.00,60.88,60.00,60.88,3542400,8.55
+1991-10-11,60.25,60.25,59.63,60.13,2675600,8.44
+1991-10-10,59.63,60.38,59.38,60.25,3043200,8.46
+1991-10-09,60.25,60.63,58.63,59.38,4407600,8.34
+1991-10-08,59.25,60.25,59.13,60.13,3967600,8.44
+1991-10-07,59.13,59.63,59.00,59.25,3062000,8.32
+1991-10-04,59.50,59.88,59.13,59.13,3495600,8.30
+1991-10-03,60.13,60.38,59.50,59.50,4968800,8.35
+1991-10-02,60.38,60.88,60.00,60.25,5329200,8.46
+1991-10-01,59.75,60.38,59.75,60.25,4604400,8.46
+1991-09-30,59.13,59.88,58.75,59.50,4174800,8.35
+1991-09-27,58.88,59.38,58.50,58.75,3095600,8.25
+1991-09-26,59.13,59.38,58.75,58.75,2192000,8.25
+1991-09-25,59.75,59.88,59.13,59.38,3310800,8.34
+1991-09-24,58.88,59.63,58.75,59.50,2788000,8.35
+1991-09-23,58.75,59.25,58.50,58.63,2718800,8.23
+1991-09-20,59.63,59.63,59.00,59.00,7902000,8.28
+1991-09-19,59.13,59.75,59.13,59.38,2988000,8.34
+1991-09-18,59.13,59.25,59.00,59.25,2642400,8.32
+1991-09-17,59.50,59.88,59.25,59.38,3081200,8.34
+1991-09-16,58.38,59.63,58.25,59.63,4334800,8.37
+1991-09-13,59.00,59.00,58.13,58.38,3179200,8.20
+1991-09-12,59.00,59.13,58.63,58.88,3043600,8.27
+1991-09-11,59.00,59.13,58.50,58.88,3688800,8.27
+1991-09-10,59.00,59.00,58.50,58.63,3147600,8.23
+1991-09-09,59.00,59.13,58.75,58.88,2491200,8.27
+1991-09-06,58.88,59.25,58.38,59.00,3567600,8.28
+1991-09-05,57.88,58.88,57.88,58.75,4852400,8.25
+1991-09-04,58.00,58.13,57.50,57.88,2656800,8.13
+1991-09-03,58.25,58.38,58.00,58.00,4160000,8.14
+1991-08-30,58.88,58.88,58.13,58.25,2469200,8.18
+1991-08-29,59.38,59.38,58.63,58.88,3856400,8.27
+1991-08-28,58.50,59.50,58.50,59.50,3345600,8.35
+1991-08-27,58.50,58.63,58.00,58.63,2457600,8.23
+1991-08-26,59.00,59.25,58.50,58.50,2262000,8.21
+1991-08-23,58.25,59.13,58.25,59.00,3884400,8.28
+1991-08-22,58.38,58.63,58.00,58.50,2923600,8.21
+1991-08-21,57.50,58.38,57.00,58.25,4240800,8.18
+1991-08-20,57.75,57.88,57.00,57.50,4723200,8.07
+1991-08-19,56.75,58.00,56.63,57.63,4333200,8.09
+1991-08-16,57.75,58.13,57.25,57.50,8703200,8.07
+1991-08-15,57.13,57.88,57.13,57.50,4033200,8.07
+1991-08-14,58.13,58.13,57.00,57.25,4337600,8.04
+1991-08-13,57.75,58.25,57.50,57.88,4760000,8.13
+1991-08-12,57.38,57.75,57.25,57.63,2334400,8.09
+1991-08-09,58.13,58.25,57.50,57.50,2816400,8.07
+1991-08-08,58.63,58.88,58.00,58.13,3135600,8.16
+1991-08-07,59.00,59.13,58.63,58.88,3230000,8.27
+1991-08-06,58.38,59.88,58.38,59.75,6467600,8.29
+1991-08-05,58.75,59.00,58.38,58.38,2988000,8.10
+1991-08-02,59.50,59.63,58.63,58.75,2970800,8.16
+1991-08-01,59.50,59.50,59.00,59.38,3579200,8.24
+1991-07-31,59.38,59.38,59.00,59.38,2271200,8.24
+1991-07-30,59.50,59.63,59.25,59.50,2754400,8.26
+1991-07-29,58.75,59.25,58.75,59.25,3459200,8.22
+1991-07-26,59.00,59.00,58.63,58.75,2465200,8.16
+1991-07-25,59.00,59.25,58.75,59.13,2522400,8.21
+1991-07-24,58.63,59.00,58.38,58.88,3190800,8.17
+1991-07-23,59.50,59.75,58.38,58.50,3016400,8.12
+1991-07-22,59.63,59.88,59.25,59.50,2679200,8.26
+1991-07-19,59.88,59.88,59.25,59.63,6901200,8.28
+1991-07-18,59.88,60.13,59.63,59.88,6108800,8.31
+1991-07-17,59.25,60.00,59.25,59.88,4358800,8.31
+1991-07-16,59.13,59.13,58.63,59.00,3621200,8.19
+1991-07-15,58.75,59.38,58.63,59.13,2820800,8.21
+1991-07-12,58.25,59.13,57.75,58.75,3846800,8.16
+1991-07-11,57.75,58.00,57.50,57.88,3105600,8.03
+1991-07-10,57.75,58.38,57.25,57.38,4573200,7.97
+1991-07-09,58.50,58.50,57.38,57.63,2572400,8.00
+1991-07-08,57.25,58.50,56.88,58.50,4211200,8.12
+1991-07-05,57.00,58.13,57.00,57.50,2003600,7.98
+1991-07-03,58.50,58.50,57.00,57.38,3482400,7.97
+1991-07-02,59.75,59.75,58.63,58.75,4914400,8.16
+1991-07-01,58.38,59.88,58.38,59.88,4278800,8.31
+1991-06-28,58.63,58.88,58.00,58.13,4166400,8.07
+1991-06-27,59.50,59.75,58.75,59.00,4653200,8.19
+1991-06-26,58.50,59.50,58.50,59.25,3843600,8.22
+1991-06-25,58.38,58.75,58.13,58.50,2932400,8.12
+1991-06-24,58.25,58.75,58.00,58.13,3289200,8.07
+1991-06-21,58.00,58.63,58.00,58.50,9904400,8.12
+1991-06-20,56.75,58.13,56.75,58.13,4253600,8.07
+1991-06-19,56.63,57.00,56.25,57.00,3563200,7.91
+1991-06-18,57.38,57.75,56.88,57.00,3375600,7.91
+1991-06-17,58.13,58.25,57.50,57.50,2773600,7.98
+1991-06-14,57.88,58.38,57.88,58.25,3924800,8.09
+1991-06-13,57.75,58.13,57.63,57.88,3940000,8.03
+1991-06-12,58.38,58.38,57.63,57.63,3860000,8.00
+1991-06-11,58.13,58.63,57.88,58.50,3945600,8.12
+1991-06-10,57.63,58.25,57.50,58.00,3851200,8.05
+1991-06-07,57.88,58.25,57.50,57.50,3462000,7.98
+1991-06-06,57.88,58.38,57.88,58.25,3457600,8.09
+1991-06-05,58.50,58.63,57.88,57.88,3030000,8.03
+1991-06-04,58.50,58.88,58.25,58.50,2523200,8.12
+1991-06-03,58.25,58.88,56.50,58.88,3423200,8.17
+1991-05-31,58.38,58.63,57.75,58.25,5493200,8.09
+1991-05-30,58.38,58.63,58.25,58.50,5661200,8.12
+1991-05-29,58.38,58.75,58.13,58.75,3488800,8.16
+1991-05-28,58.50,58.63,58.13,58.63,3338800,8.14
+1991-05-24,58.63,59.00,58.50,58.63,2048000,8.14
+1991-05-23,59.00,59.13,58.25,58.75,5131200,8.16
+1991-05-22,59.00,59.13,58.38,59.00,5251200,8.19
+1991-05-21,58.38,59.25,58.25,59.00,4815600,8.19
+1991-05-20,58.50,58.75,58.00,58.25,2887600,8.09
+1991-05-17,57.50,58.50,57.25,58.00,8960800,8.05
+1991-05-16,56.63,57.63,56.13,57.63,4130000,8.00
+1991-05-15,56.25,56.50,55.88,56.38,6620000,7.83
+1991-05-14,57.38,57.50,56.13,56.25,5451200,7.81
+1991-05-13,58.13,58.13,57.13,57.50,4126400,7.98
+1991-05-10,59.63,59.63,57.88,57.88,4204800,8.03
+1991-05-09,58.38,59.75,58.25,59.63,5376400,8.28
+1991-05-08,57.38,58.38,57.25,58.25,5351200,8.09
+1991-05-07,58.25,58.50,57.38,57.63,4883600,8.00
+1991-05-06,59.25,59.50,58.75,58.88,6243200,8.08
+1991-05-03,59.00,59.50,58.13,59.25,4450800,8.13
+1991-05-02,60.75,60.75,59.13,59.63,3916800,8.18
+1991-05-01,59.75,60.75,59.38,60.38,4640000,8.29
+1991-04-30,59.13,60.13,58.13,59.50,5741200,8.17
+1991-04-29,59.38,60.25,59.00,59.13,4253200,8.11
+1991-04-26,58.88,59.88,58.75,59.50,4700000,8.17
+1991-04-25,60.00,60.00,58.75,59.13,5523600,8.11
+1991-04-24,60.88,61.38,60.38,60.88,4303600,8.36
+1991-04-23,60.75,61.00,60.50,60.88,3127600,8.36
+1991-04-22,59.75,60.38,59.75,60.13,5036400,8.25
+1991-04-19,59.63,60.63,59.63,60.13,7754400,8.25
+1991-04-18,59.75,60.25,59.63,59.88,3701200,8.22
+1991-04-17,60.13,60.50,59.75,60.13,6555200,8.25
+1991-04-16,59.25,60.13,58.75,60.13,4265600,8.25
+1991-04-15,59.88,60.63,59.50,59.50,4662000,8.17
+1991-04-12,58.75,59.88,58.25,59.75,4304800,8.20
+1991-04-11,57.38,58.75,57.25,58.25,2883600,7.99
+1991-04-10,57.38,57.63,56.50,57.13,4314400,7.84
+1991-04-09,57.25,58.38,57.00,57.00,5130800,7.82
+1991-04-08,57.38,57.75,56.88,57.63,3240000,7.91
+1991-04-05,57.88,58.25,56.75,57.38,5282000,7.87
+1991-04-04,57.88,58.50,57.50,57.50,3616800,7.89
+1991-04-03,58.88,59.00,57.88,57.88,3370800,7.94
+1991-04-02,57.75,59.00,57.63,58.88,3598000,8.08
+1991-04-01,58.38,58.63,57.50,57.50,4292000,7.89
+1991-03-28,58.50,59.00,58.50,58.50,3233600,8.03
+1991-03-27,59.38,59.38,58.25,58.38,3913600,8.01
+1991-03-26,59.00,59.88,59.00,59.50,4319200,8.17
+1991-03-25,57.75,59.25,57.75,59.13,3604800,8.11
+1991-03-22,57.13,57.88,57.00,57.88,3220800,7.94
+1991-03-21,57.63,58.00,57.25,57.25,4096800,7.86
+1991-03-20,56.38,57.50,56.38,57.13,4283200,7.84
+1991-03-19,55.88,56.88,55.88,56.38,4450000,7.74
+1991-03-18,56.88,57.00,55.88,56.38,4279200,7.74
+1991-03-15,57.38,57.38,56.75,57.13,13216800,7.84
+1991-03-14,57.50,57.75,56.50,57.00,5753200,7.82
+1991-03-13,56.50,57.50,56.38,57.25,5286800,7.86
+1991-03-12,55.75,56.38,55.63,56.25,4721200,7.72
+1991-03-11,55.63,56.13,55.00,55.50,3093200,7.62
+1991-03-08,55.38,56.13,54.75,55.38,4513600,7.60
+1991-03-07,54.75,55.88,54.75,55.25,3378800,7.58
+1991-03-06,55.25,55.38,54.63,54.88,4525600,7.53
+1991-03-05,54.75,55.50,54.50,54.88,3900800,7.53
+1991-03-04,56.00,56.00,54.63,54.63,3571200,7.50
+1991-03-01,54.88,55.75,54.50,55.75,4561200,7.65
+1991-02-28,55.75,55.88,55.00,55.13,5322000,7.57
+1991-02-27,54.00,56.00,54.00,55.75,8460800,7.65
+1991-02-26,53.50,54.25,53.38,53.75,4535600,7.38
+1991-02-25,54.25,54.38,53.75,53.88,3367600,7.39
+1991-02-22,53.50,54.50,53.50,53.75,4560800,7.38
+1991-02-21,53.63,54.50,53.38,53.88,3504800,7.39
+1991-02-20,53.25,53.75,52.75,53.63,4089200,7.36
+1991-02-19,53.00,53.63,52.75,53.50,5122400,7.34
+1991-02-15,53.50,54.63,53.13,53.38,9778000,7.33
+1991-02-14,54.88,55.38,53.38,53.75,6533200,7.38
+1991-02-13,53.50,54.88,53.50,54.75,4972000,7.51
+1991-02-12,54.25,55.13,53.38,53.38,7485600,7.33
+1991-02-11,53.63,54.75,53.38,54.50,5036800,7.48
+1991-02-08,53.75,53.88,52.63,53.13,6712000,7.29
+1991-02-07,53.75,54.88,53.25,53.75,10977600,7.38
+1991-02-06,50.50,52.88,50.38,52.88,9976400,7.26
+1991-02-05,50.50,50.75,50.13,50.63,4748000,6.95
+1991-02-04,50.75,51.38,50.63,51.25,9694400,6.94
+1991-02-01,51.25,51.25,50.38,50.50,5361200,6.84
+1991-01-31,51.75,51.75,50.75,51.63,4888800,6.99
+1991-01-30,51.88,52.13,51.25,51.75,5129200,7.01
+1991-01-29,52.25,52.25,51.88,52.00,2506800,7.04
+1991-01-28,52.63,53.00,52.25,52.50,2689200,7.11
+1991-01-25,52.50,52.88,51.88,52.63,5403200,7.13
+1991-01-24,51.88,52.50,51.88,52.00,3546800,7.04
+1991-01-23,50.88,52.00,50.88,52.00,3001200,7.04
+1991-01-22,51.13,51.25,50.63,50.88,3624400,6.89
+1991-01-21,51.25,51.38,50.88,51.25,4528000,6.94
+1991-01-18,50.75,51.88,50.75,51.63,13994400,6.99
+1991-01-17,50.00,51.00,49.75,50.88,5130800,6.89
+1991-01-16,50.00,50.13,49.75,49.75,3163600,6.74
+1991-01-15,50.00,50.00,49.63,49.88,3071200,6.76
+1991-01-14,49.63,50.00,49.63,50.00,3932000,6.77
+1991-01-11,50.13,50.38,49.75,49.88,3326400,6.76
+1991-01-10,50.25,50.50,50.00,50.38,3339200,6.82
+1991-01-09,50.88,51.75,49.88,49.88,5155200,6.76
+1991-01-08,50.88,51.25,50.50,50.75,3522000,6.87
+1991-01-07,51.13,51.50,50.88,50.88,2720800,6.89
+1991-01-04,50.88,51.63,50.88,51.50,4101200,6.98
+1991-01-03,50.75,51.13,50.38,51.00,3463600,6.91
+1991-01-02,51.75,51.88,50.75,50.75,4588000,6.87
+1990-12-31,51.50,51.75,51.25,51.75,1776800,7.01
+1990-12-28,51.50,51.63,51.13,51.63,2080800,6.99
+1990-12-27,51.75,52.13,51.25,51.25,2858000,6.94
+1990-12-26,51.13,52.50,51.13,51.75,3209200,7.01
+1990-12-24,50.63,51.38,50.50,51.25,1887600,6.94
+1990-12-21,51.00,51.00,50.38,50.75,12047600,6.87
+1990-12-20,50.25,50.50,50.25,50.38,2603200,6.82
+1990-12-19,51.00,51.00,50.13,50.50,2884800,6.84
+1990-12-18,50.75,51.13,50.63,51.00,4456800,6.91
+1990-12-17,50.75,51.13,50.63,51.00,3263600,6.91
+1990-12-14,50.25,50.88,50.13,50.75,4047600,6.87
+1990-12-13,50.13,50.63,50.00,50.50,3386800,6.84
+1990-12-12,49.75,50.63,49.50,50.38,6633200,6.82
+1990-12-11,50.13,50.25,49.75,49.75,3898000,6.74
+1990-12-10,49.38,49.88,49.25,49.63,3007600,6.72
+1990-12-07,49.50,49.75,49.25,49.25,4050800,6.67
+1990-12-06,50.00,50.00,49.38,49.63,6571200,6.72
+1990-12-05,50.38,50.50,50.13,50.25,2340800,6.81
+1990-12-04,50.75,50.75,50.00,50.38,3766400,6.82
+1990-12-03,50.75,51.00,50.38,50.75,3560800,6.87
+1990-11-30,50.13,51.38,50.13,50.63,5001200,6.86
+1990-11-29,50.13,50.38,49.88,50.25,3211200,6.81
+1990-11-28,50.38,50.50,50.00,50.38,2741200,6.82
+1990-11-27,51.00,51.13,50.00,50.38,3715600,6.82
+1990-11-26,51.00,51.13,50.50,51.00,3534800,6.91
+1990-11-23,50.75,51.13,50.50,51.13,2339200,6.93
+1990-11-21,50.63,50.75,50.25,50.75,3936800,6.87
+1990-11-20,50.63,50.75,50.25,50.63,4091200,6.86
+1990-11-19,50.50,50.63,50.38,50.63,4540800,6.86
+1990-11-16,50.13,50.75,50.00,50.38,7961200,6.82
+1990-11-15,50.25,50.38,49.88,50.00,4476400,6.77
+1990-11-14,49.88,50.63,49.75,50.25,3478800,6.81
+1990-11-13,50.00,50.13,49.88,50.00,3422000,6.77
+1990-11-12,50.50,50.75,49.88,50.25,4818800,6.81
+1990-11-09,49.88,50.63,49.63,50.38,4293200,6.82
+1990-11-08,48.38,49.63,48.38,49.25,4142400,6.67
+1990-11-07,49.25,49.25,48.25,48.25,3467600,6.54
+1990-11-06,49.25,49.75,49.00,49.25,4129200,6.67
+1990-11-05,49.25,49.25,48.63,49.00,3604800,6.64
+1990-11-02,49.63,50.13,49.50,49.63,5886400,6.63
+1990-11-01,49.38,49.88,48.75,49.75,4003600,6.65
+1990-10-31,49.00,49.38,48.63,49.00,3540800,6.55
+1990-10-30,47.75,48.88,47.75,48.88,3171200,6.53
+1990-10-29,47.38,48.13,47.25,47.63,3742400,6.36
+1990-10-26,47.38,47.75,47.25,47.25,4838000,6.31
+1990-10-25,48.50,48.75,47.63,47.75,4766800,6.38
+1990-10-24,48.13,49.00,48.00,48.50,2742000,6.48
+1990-10-23,49.38,49.38,48.38,48.50,4603200,6.48
+1990-10-22,49.75,50.00,49.63,49.63,4220000,6.63
+1990-10-19,48.75,50.13,48.50,49.88,10223600,6.66
+1990-10-18,48.63,48.75,48.13,48.50,5103600,6.48
+1990-10-17,48.75,49.38,48.38,48.50,3922400,6.48
+1990-10-16,49.50,49.63,48.50,48.63,3926400,6.50
+1990-10-15,48.75,49.75,48.13,49.25,6314400,6.58
+1990-10-12,48.38,49.38,48.00,48.50,5373200,6.48
+1990-10-11,48.88,48.88,47.63,48.13,5250800,6.43
+1990-10-10,49.88,50.00,48.63,48.75,4966800,6.51
+1990-10-09,50.13,50.50,49.75,49.75,2804800,6.65
+1990-10-08,50.25,50.50,50.00,50.38,1543200,6.73
+1990-10-05,49.88,50.50,49.38,49.88,3121200,6.66
+1990-10-04,49.75,50.38,49.38,50.38,3410000,6.73
+1990-10-03,49.63,50.38,49.50,49.63,3108000,6.63
+1990-10-02,49.50,49.88,49.13,49.50,4534400,6.61
+1990-10-01,49.13,49.88,48.63,49.63,4980800,6.63
+1990-09-28,49.25,49.38,48.75,49.00,5123600,6.55
+1990-09-27,50.00,50.25,49.00,49.75,4662000,6.65
+1990-09-26,50.25,50.25,49.25,49.88,5149200,6.66
+1990-09-25,50.75,50.88,50.25,50.50,3415600,6.75
+1990-09-24,51.25,51.25,50.50,50.50,3290800,6.75
+1990-09-21,51.13,51.50,50.50,51.25,10485600,6.85
+1990-09-20,51.13,51.13,50.63,51.13,6968800,6.83
+1990-09-19,51.00,51.38,50.63,51.25,3569200,6.85
+1990-09-18,51.63,51.63,50.88,51.25,4506400,6.85
+1990-09-17,51.38,51.88,50.75,51.63,4762000,6.90
+1990-09-14,50.88,51.38,50.75,51.38,3645600,6.87
+1990-09-13,51.25,51.50,50.63,50.75,4936400,6.78
+1990-09-12,51.38,51.63,50.63,51.38,5205600,6.87
+1990-09-11,50.63,51.00,50.50,50.88,2435200,6.80
+1990-09-10,51.13,51.13,50.38,50.38,3918000,6.73
+1990-09-07,50.25,50.88,50.00,50.88,3502000,6.80
+1990-09-06,51.00,51.38,50.25,50.38,7060000,6.73
+1990-09-05,50.13,51.00,49.88,50.88,5332400,6.80
+1990-09-04,50.00,50.25,49.88,50.13,4415600,6.70
+1990-08-31,49.00,50.00,48.88,50.00,3460800,6.68
+1990-08-30,49.88,49.88,48.75,48.88,3595600,6.53
+1990-08-29,50.00,50.38,49.25,49.88,3042000,6.66
+1990-08-28,49.63,50.25,49.50,50.13,5336400,6.70
+1990-08-27,49.38,49.75,48.88,49.63,4056400,6.63
+1990-08-24,49.88,50.00,48.50,48.88,7609200,6.53
+1990-08-23,50.75,51.00,49.50,49.63,5420800,6.63
+1990-08-22,52.13,52.25,51.38,51.38,4413200,6.87
+1990-08-21,53.00,53.25,51.75,51.88,6246800,6.93
+1990-08-20,52.38,53.00,52.25,52.75,3715600,7.05
+1990-08-17,51.75,52.75,51.38,52.13,9978800,6.97
+1990-08-16,52.25,52.63,51.63,51.75,4677600,6.91
+1990-08-15,52.25,52.38,51.88,52.00,2819200,6.95
+1990-08-14,52.13,52.50,52.00,52.25,3772400,6.98
+1990-08-13,51.13,52.38,50.88,52.38,3686800,7.00
+1990-08-10,51.63,52.38,51.50,51.63,5321200,6.90
+1990-08-09,51.50,52.13,51.25,51.88,5053200,6.93
+1990-08-08,52.50,52.50,51.13,51.75,7932000,6.91
+1990-08-07,52.75,53.38,52.50,53.38,9061200,7.13
+1990-08-06,54.25,55.13,53.25,54.25,13908800,7.17
+1990-08-03,53.88,55.00,53.13,53.13,13061200,7.02
+1990-08-02,55.00,55.00,53.00,53.25,16100000,7.04
+1990-08-01,52.00,52.75,51.75,52.13,8220800,6.89
+1990-07-31,50.88,52.00,50.75,51.88,9046800,6.86
+1990-07-30,49.25,50.75,49.13,50.75,6407600,6.71
+1990-07-27,49.00,50.38,48.88,49.25,5092400,6.51
+1990-07-26,49.75,49.75,48.38,48.88,4698800,6.46
+1990-07-25,50.00,50.13,49.50,49.63,5761200,6.56
+1990-07-24,48.50,50.13,48.50,50.00,9848000,6.61
+1990-07-23,48.63,49.38,47.75,47.88,8643200,6.33
+1990-07-20,50.00,50.00,48.50,48.63,10204400,6.43
+1990-07-19,48.50,50.00,48.38,50.00,6123200,6.61
+1990-07-18,48.38,48.63,48.13,48.50,2742000,6.41
+1990-07-17,48.75,48.75,47.88,48.63,5133200,6.43
+1990-07-16,49.00,49.13,48.50,48.75,3858000,6.44
+1990-07-13,49.25,49.88,48.63,48.75,8461200,6.44
+1990-07-12,48.13,49.25,48.00,49.25,6308800,6.51
+1990-07-11,46.88,47.88,46.88,47.88,4043600,6.33
+1990-07-10,47.25,47.38,46.75,46.75,2809200,6.18
+1990-07-09,47.63,47.75,47.13,47.38,1606800,6.26
+1990-07-06,46.75,47.75,46.75,47.75,3255600,6.31
+1990-07-05,47.25,47.25,46.75,46.75,3826400,6.18
+1990-07-03,47.75,47.88,47.25,47.38,2485600,6.26
+1990-07-02,47.63,47.75,47.25,47.75,1974400,6.31
+1990-06-29,48.25,48.38,47.88,47.88,3490000,6.33
+1990-06-28,48.00,48.25,47.75,48.25,2218800,6.38
+1990-06-27,47.00,48.00,47.00,48.00,5004400,6.34
+1990-06-26,47.38,47.38,46.88,47.00,4758800,6.21
+1990-06-25,48.13,48.13,47.25,47.25,5698800,6.24
+1990-06-22,48.50,49.00,47.75,47.88,4898000,6.33
+1990-06-21,47.88,48.63,47.63,48.63,3492000,6.43
+1990-06-20,47.50,47.88,47.13,47.88,3087600,6.33
+1990-06-19,47.25,47.63,47.13,47.38,2900000,6.26
+1990-06-18,48.00,48.00,47.38,47.50,3648000,6.28
+1990-06-15,47.63,48.13,47.63,47.88,12080000,6.33
+1990-06-14,47.88,48.13,47.75,48.13,3390800,6.36
+1990-06-13,48.88,48.88,47.88,48.13,6205200,6.36
+1990-06-12,48.13,49.25,48.00,48.88,5415600,6.46
+1990-06-11,47.00,48.00,47.00,47.88,3446800,6.33
+1990-06-08,47.38,47.50,46.75,47.00,3374400,6.21
+1990-06-07,48.00,48.25,47.38,47.63,4442000,6.29
+1990-06-06,47.88,48.13,47.63,47.88,5138000,6.33
+1990-06-05,48.25,48.38,48.00,48.25,5932000,6.38
+1990-06-04,47.88,48.50,47.63,48.25,3888000,6.38
+1990-06-01,48.13,48.25,47.38,47.75,4401200,6.31
+1990-05-31,47.75,48.13,47.63,48.00,4613600,6.34
+1990-05-30,47.75,48.00,47.50,47.75,4519200,6.31
+1990-05-29,46.50,47.63,46.50,47.63,3411200,6.29
+1990-05-25,47.00,47.25,46.38,46.50,3017600,6.14
+1990-05-24,47.50,47.50,47.13,47.13,1677600,6.23
+1990-05-23,47.63,47.75,47.25,47.38,4402000,6.26
+1990-05-22,48.38,48.38,47.25,47.88,5886400,6.33
+1990-05-21,47.75,48.25,47.50,47.88,3660800,6.33
+1990-05-18,47.75,48.13,47.25,47.75,7843600,6.31
+1990-05-17,48.00,48.50,47.75,47.88,4817600,6.33
+1990-05-16,47.50,48.25,47.25,47.88,5862400,6.33
+1990-05-15,47.75,47.88,47.25,47.50,6212000,6.28
+1990-05-14,48.13,48.63,47.63,48.00,7760800,6.34
+1990-05-11,46.75,48.00,46.25,47.88,7393200,6.33
+1990-05-10,46.25,46.88,46.25,46.63,4052400,6.16
+1990-05-09,45.75,46.13,45.50,46.00,3859200,6.08
+1990-05-08,45.88,46.00,45.50,45.75,3410800,6.05
+1990-05-07,46.25,46.50,46.13,46.50,5889200,6.07
+1990-05-04,46.63,46.63,46.25,46.50,2648000,6.07
+1990-05-03,46.00,46.38,46.00,46.38,3918800,6.05
+1990-05-02,45.25,46.00,45.13,45.88,3724800,5.98
+1990-05-01,45.50,45.50,45.00,45.13,3128000,5.89
+1990-04-30,45.13,45.50,45.00,45.25,3235600,5.90
+1990-04-27,45.63,45.75,44.88,45.00,4398000,5.87
+1990-04-26,45.38,45.63,45.13,45.63,2633200,5.95
+1990-04-25,45.50,45.63,45.13,45.25,2608800,5.90
+1990-04-24,45.75,45.88,45.13,45.25,2717600,5.90
+1990-04-23,46.25,46.38,45.63,45.75,3003600,5.97
+1990-04-20,45.88,46.50,45.50,46.38,7135200,6.05
+1990-04-19,45.25,46.13,45.25,46.00,4433600,6.00
+1990-04-18,45.88,45.88,45.38,45.50,3841200,5.93
+1990-04-17,45.50,46.00,45.38,45.75,3542000,5.97
+1990-04-16,45.63,46.13,45.38,45.63,4662000,5.95
+1990-04-12,45.63,46.13,45.50,45.75,3892400,5.97
+1990-04-11,45.75,46.00,45.50,45.63,4416400,5.95
+1990-04-10,46.00,46.25,45.75,46.00,4416800,6.00
+1990-04-09,46.00,46.50,45.88,46.00,3156800,6.00
+1990-04-06,46.13,46.50,46.00,46.13,2701200,6.02
+1990-04-05,46.63,46.88,46.25,46.25,3071200,6.03
+1990-04-04,47.13,47.13,46.38,46.50,3124800,6.07
+1990-04-03,46.50,47.25,46.50,47.13,4488000,6.15
+1990-04-02,45.88,46.25,45.75,46.25,3373200,6.03
+1990-03-30,46.13,46.75,45.75,46.25,3648000,6.03
+1990-03-29,46.13,46.38,45.75,46.13,3326400,6.02
+1990-03-28,46.50,46.63,46.25,46.25,2533200,6.03
+1990-03-27,46.00,46.75,45.75,46.63,3569200,6.08
+1990-03-26,46.50,46.88,45.75,45.75,2868000,5.97
+1990-03-23,46.63,47.00,46.13,46.13,3731200,6.02
+1990-03-22,46.00,46.38,45.63,46.00,3578800,6.00
+1990-03-21,46.75,46.75,46.25,46.25,2519200,6.03
+1990-03-20,47.25,47.25,46.50,46.75,5208000,6.10
+1990-03-19,47.25,47.63,47.00,47.50,2996800,6.20
+1990-03-16,47.50,47.75,47.13,47.50,9570800,6.20
+1990-03-15,46.50,47.13,46.50,46.88,2989200,6.11
+1990-03-14,45.88,46.88,45.75,46.50,5852000,6.07
+1990-03-13,46.25,46.25,45.50,45.63,5596800,5.95
+1990-03-12,46.25,46.50,46.13,46.50,2858000,6.07
+1990-03-09,46.75,46.88,46.38,46.38,3911200,6.05
+1990-03-08,46.50,46.88,46.50,46.75,3220000,6.10
+1990-03-07,47.13,47.13,46.38,46.50,4808000,6.07
+1990-03-06,46.25,47.25,46.25,47.13,5135600,6.15
+1990-03-05,46.75,47.00,46.25,46.25,4534400,6.03
+1990-03-02,46.50,47.13,46.50,46.75,5642000,6.10
+1990-03-01,46.75,47.13,46.50,46.50,5619200,6.07
+1990-02-28,46.38,47.75,46.38,47.00,10029200,6.13
+1990-02-27,48.13,48.50,47.75,48.38,4600800,6.31
+1990-02-26,47.13,48.38,47.13,48.25,4702000,6.29
+1990-02-23,47.00,47.75,46.88,47.13,4040000,6.15
+1990-02-22,47.75,48.13,47.13,47.13,5007600,6.15
+1990-02-21,46.50,47.88,46.50,47.63,4263200,6.21
+1990-02-20,47.50,47.63,47.00,47.38,4064400,6.18
+1990-02-16,48.63,49.13,48.00,48.00,7154400,6.26
+1990-02-15,47.00,48.50,46.88,48.50,4054400,6.33
+1990-02-14,47.50,47.63,46.75,47.00,2830000,6.13
+1990-02-13,47.25,47.50,46.63,47.25,3564800,6.16
+1990-02-12,48.13,48.13,47.13,47.13,2698000,6.15
+1990-02-09,48.25,48.63,47.75,48.25,3384800,6.29
+1990-02-08,48.25,49.00,47.75,48.13,5651200,6.28
+1990-02-07,47.00,48.00,46.75,48.00,4124800,6.26
+1990-02-06,47.38,47.50,46.25,47.25,4750800,6.16
+1990-02-05,48.00,48.38,47.88,48.00,5880800,6.18
+1990-02-02,47.13,47.88,47.00,47.88,4250000,6.17
+1990-02-01,47.25,47.38,47.00,47.00,2916400,6.05
+1990-01-31,47.00,47.25,46.75,47.00,5386800,6.05
+1990-01-30,47.00,47.38,46.38,47.00,5424400,6.05
+1990-01-29,47.00,47.38,45.88,47.00,5193200,6.05
+1990-01-26,46.00,46.88,45.75,46.75,5236800,6.02
+1990-01-25,47.25,47.38,45.63,46.00,5235200,5.92
+1990-01-24,46.25,47.38,46.00,47.00,4898800,6.05
+1990-01-23,47.13,48.13,46.88,47.13,5124400,6.07
+1990-01-22,48.63,49.00,46.88,47.00,4291200,6.05
+1990-01-19,48.13,48.88,48.00,48.63,7521200,6.26
+1990-01-18,47.00,48.00,47.00,48.00,5472400,6.18
+1990-01-17,48.25,48.38,47.00,47.38,4128000,6.10
+1990-01-16,47.75,48.25,47.50,48.13,4866800,6.20
+1990-01-15,47.63,48.50,47.38,48.38,3700000,6.23
+1990-01-12,48.25,48.63,47.63,47.75,4573600,6.15
+1990-01-11,49.13,49.38,48.88,49.00,3052000,6.31
+1990-01-10,48.50,48.88,48.25,48.75,4523600,6.28
+1990-01-09,49.50,49.63,48.50,48.50,3488800,6.25
+1990-01-08,48.75,49.75,48.63,49.50,4314400,6.38
+1990-01-05,49.00,49.25,48.38,48.75,3863200,6.28
+1990-01-04,49.38,49.63,48.50,49.00,6020800,6.31
+1990-01-03,49.88,50.00,49.13,49.50,4992000,6.38
+1990-01-02,49.88,50.50,49.25,50.00,5329200,6.44
+1989-12-29,50.13,50.38,50.00,50.00,2650000,6.44
+1989-12-28,50.50,50.50,49.88,50.13,3425600,6.46
+1989-12-27,50.25,50.63,50.00,50.50,3662000,6.50
+1989-12-26,50.38,50.63,50.00,50.13,3813200,6.46
+1989-12-22,50.88,50.88,50.38,50.63,1479200,6.52
+1989-12-21,50.75,50.88,50.50,50.88,3196400,6.55
+1989-12-20,50.38,50.75,50.25,50.63,3935600,6.52
+1989-12-19,50.00,50.75,49.75,50.25,5939200,6.47
+1989-12-18,50.13,51.00,49.75,50.25,4661200,6.47
+1989-12-15,49.88,50.13,48.88,50.13,13236800,6.46
+1989-12-14,50.50,50.63,49.38,49.63,6494400,6.39
+1989-12-13,51.50,51.63,50.50,50.75,7137600,6.54
+1989-12-12,50.00,51.63,49.88,51.25,11220000,6.60
+1989-12-11,48.88,49.75,48.88,49.75,3419200,6.41
+1989-12-08,48.75,49.25,48.50,49.00,4127600,6.31
+1989-12-07,48.00,49.25,48.00,48.63,5263200,6.26
+1989-12-06,47.75,48.13,47.63,48.13,2875600,6.20
+1989-12-05,48.13,48.38,47.63,47.88,3519200,6.17
+1989-12-04,48.50,48.63,47.88,48.13,5655200,6.20
+1989-12-01,47.38,48.88,47.25,48.38,6652000,6.23
+1989-11-30,47.13,47.63,47.00,47.25,2849200,6.09
+1989-11-29,47.63,47.75,46.75,47.00,5149200,6.05
+1989-11-28,47.00,48.13,46.75,47.88,10046800,6.17
+1989-11-27,46.00,46.88,45.88,46.88,5530000,6.04
+1989-11-24,46.00,46.25,45.88,45.88,1519200,5.91
+1989-11-22,46.00,46.25,45.75,45.88,2740000,5.91
+1989-11-21,45.75,45.88,45.38,45.75,3894400,5.89
+1989-11-20,46.25,46.38,45.50,45.75,2742000,5.89
+1989-11-17,45.63,46.38,45.50,46.25,4403600,5.96
+1989-11-16,45.88,45.88,45.38,45.50,1843200,5.86
+1989-11-15,46.00,46.13,45.50,45.75,3068000,5.89
+1989-11-14,45.75,46.13,45.75,45.88,2863600,5.91
+1989-11-13,45.25,45.88,45.00,45.75,2350800,5.89
+1989-11-10,45.25,45.38,45.00,45.13,1860800,5.81
+1989-11-09,45.88,45.88,45.00,45.13,3684400,5.81
+1989-11-08,45.75,46.25,45.75,46.00,4324800,5.92
+1989-11-07,45.13,46.00,45.13,45.88,4850800,5.91
+1989-11-06,45.88,46.25,45.63,46.13,3827600,5.86
+1989-11-03,45.88,46.38,45.88,46.00,2849200,5.85
+1989-11-02,45.75,46.25,45.50,46.00,3183600,5.85
+1989-11-01,46.13,46.25,45.50,45.75,4288000,5.82
+1989-10-31,45.63,46.25,45.63,46.00,5118800,5.85
+1989-10-30,45.75,46.00,45.00,45.13,3420800,5.74
+1989-10-27,44.75,45.75,44.63,45.75,5251200,5.82
+1989-10-26,45.38,45.38,44.63,44.88,4686400,5.71
+1989-10-25,45.13,45.75,45.13,45.50,3097600,5.78
+1989-10-24,45.75,45.88,44.63,45.50,6508800,5.78
+1989-10-23,46.00,46.25,45.50,45.75,2888800,5.82
+1989-10-20,45.75,46.13,45.00,46.13,6741200,5.86
+1989-10-19,45.63,46.00,45.50,45.75,4224800,5.82
+1989-10-18,45.38,45.88,45.13,45.63,3492000,5.80
+1989-10-17,45.25,45.63,44.38,45.50,5777600,5.78
+1989-10-16,43.50,45.38,43.25,45.38,17330800,5.77
+1989-10-13,46.25,46.88,44.00,44.25,11288000,5.63
+1989-10-12,46.25,46.50,45.88,46.38,5576400,5.90
+1989-10-11,45.63,46.38,45.38,46.13,6450000,5.86
+1989-10-10,45.63,46.13,45.63,45.75,5805200,5.82
+1989-10-09,45.38,45.75,44.75,45.63,3453600,5.80
+1989-10-06,44.75,45.50,44.63,45.38,6928800,5.77
+1989-10-05,45.00,45.00,44.50,44.75,2634400,5.69
+1989-10-04,45.25,45.38,44.63,44.88,5086800,5.71
+1989-10-03,45.13,45.38,44.75,45.25,5414400,5.75
+1989-10-02,44.75,45.25,44.63,45.13,3712400,5.74
+1989-09-29,44.75,44.88,44.38,44.75,3412400,5.69
+1989-09-28,44.75,44.88,44.38,44.63,4234400,5.67
+1989-09-27,44.38,45.00,44.38,44.63,3832400,5.67
+1989-09-26,44.75,45.13,44.38,44.50,5026800,5.66
+1989-09-25,45.13,45.13,44.75,44.75,3344400,5.69
+1989-09-22,45.00,45.38,45.00,45.38,3656400,5.77
+1989-09-21,45.13,45.38,45.00,45.00,3230800,5.72
+1989-09-20,45.00,45.25,45.00,45.00,3000000,5.72
+1989-09-19,45.25,45.50,45.00,45.13,3403200,5.74
+1989-09-18,45.00,45.38,44.75,45.38,4663200,5.77
+1989-09-15,44.88,45.00,44.38,44.88,13649200,5.71
+1989-09-14,44.63,44.75,44.50,44.63,4606400,5.67
+1989-09-13,45.38,45.63,44.50,44.50,9345600,5.66
+1989-09-12,44.63,45.38,44.63,45.38,5883600,5.77
+1989-09-11,44.25,44.75,44.13,44.63,5101200,5.67
+1989-09-08,44.25,44.63,44.13,44.38,6814400,5.64
+1989-09-07,44.00,44.75,43.88,44.25,7531200,5.63
+1989-09-06,43.75,44.00,43.63,43.88,5567600,5.58
+1989-09-05,44.00,44.25,43.75,43.88,4555600,5.58
+1989-09-01,43.75,44.13,43.75,44.00,5980800,5.59
+1989-08-31,43.88,44.00,43.63,43.75,2646400,5.56
+1989-08-30,43.63,44.13,43.50,43.88,6920000,5.58
+1989-08-29,43.88,44.00,43.75,43.75,5474400,5.56
+1989-08-28,43.63,44.00,43.63,44.00,4456800,5.59
+1989-08-25,44.13,44.50,43.75,43.88,3458000,5.58
+1989-08-24,43.88,44.50,43.13,44.25,6607600,5.63
+1989-08-23,43.38,44.00,43.38,43.88,4996400,5.58
+1989-08-22,43.38,43.63,43.13,43.50,5242400,5.53
+1989-08-21,43.50,43.88,43.25,43.25,6165600,5.50
+1989-08-18,43.63,44.13,43.50,43.75,8130800,5.56
+1989-08-17,44.00,44.13,43.50,43.75,5793600,5.56
+1989-08-16,45.00,45.00,44.25,44.38,5164400,5.64
+1989-08-15,44.50,45.13,44.50,45.13,4786800,5.74
+1989-08-14,43.75,44.63,43.63,44.25,4761200,5.63
+1989-08-11,44.63,45.00,43.50,43.63,6687600,5.55
+1989-08-10,43.75,44.75,43.63,44.25,5329200,5.63
+1989-08-09,44.75,45.25,44.13,44.13,5586800,5.61
+1989-08-08,45.50,45.50,44.50,44.88,6261200,5.71
+1989-08-07,45.38,46.13,45.25,46.00,8014400,5.77
+1989-08-04,44.63,45.50,44.50,45.38,4573200,5.69
+1989-08-03,44.50,44.88,44.13,44.75,3324400,5.61
+1989-08-02,44.75,45.00,44.38,44.75,4164400,5.61
+1989-08-01,45.88,46.25,44.75,44.88,7122000,5.63
+1989-07-31,44.63,45.88,44.50,45.75,4313600,5.74
+1989-07-28,45.00,45.25,44.75,44.88,4640000,5.63
+1989-07-27,44.50,45.25,44.38,45.00,5094800,5.65
+1989-07-26,43.75,44.63,43.50,44.50,8853600,5.58
+1989-07-25,44.88,45.00,43.88,44.00,7922400,5.52
+1989-07-24,46.38,46.50,45.00,45.13,7528000,5.66
+1989-07-21,45.75,46.75,45.75,46.75,8963600,5.87
+1989-07-20,46.25,46.38,45.75,45.75,6097600,5.74
+1989-07-19,45.50,46.13,45.50,46.13,5700000,5.79
+1989-07-18,45.38,45.50,45.00,45.25,3602400,5.68
+1989-07-17,45.50,45.75,45.38,45.63,3617600,5.73
+1989-07-14,45.00,45.88,44.75,45.63,8424400,5.73
+1989-07-13,44.88,45.13,44.75,45.00,3622000,5.65
+1989-07-12,44.50,45.00,44.50,45.00,3368000,5.65
+1989-07-11,44.38,44.88,44.25,44.38,3770000,5.57
+1989-07-10,44.38,44.63,44.25,44.38,3304400,5.57
+1989-07-07,44.13,44.38,43.88,44.25,3212400,5.55
+1989-07-06,44.13,44.25,43.75,44.00,4615600,5.52
+1989-07-05,44.00,44.38,43.63,44.13,3580000,5.54
+1989-07-03,44.25,44.25,43.88,44.00,1170000,5.52
+1989-06-30,44.50,44.63,43.75,44.00,5103200,5.52
+1989-06-29,44.88,45.00,44.50,44.50,3222000,5.58
+1989-06-28,45.50,45.50,44.75,45.13,3694800,5.66
+1989-06-27,45.50,46.00,45.38,45.75,7454400,5.74
+1989-06-26,44.63,45.38,44.50,45.25,7185200,5.68
+1989-06-23,44.50,44.63,44.25,44.63,3641200,5.60
+1989-06-22,44.63,44.75,44.00,44.00,3927600,5.52
+1989-06-21,44.75,44.88,44.38,44.63,4406400,5.60
+1989-06-20,44.50,44.75,44.13,44.75,3480800,5.61
+1989-06-19,44.00,44.63,44.00,44.50,4373600,5.58
+1989-06-16,43.63,44.13,43.63,44.13,15340800,5.54
+1989-06-15,44.38,44.38,43.63,43.75,4319200,5.49
+1989-06-14,44.38,44.50,44.00,44.50,4241200,5.58
+1989-06-13,44.13,44.88,44.13,44.38,6931200,5.57
+1989-06-12,43.75,44.25,43.63,44.25,4527600,5.55
+1989-06-09,43.75,44.00,43.63,43.88,4307600,5.51
+1989-06-08,44.00,44.13,43.63,43.75,7933200,5.49
+1989-06-07,44.13,44.50,44.13,44.25,5935600,5.55
+1989-06-06,43.88,44.00,43.63,44.00,6086800,5.52
+1989-06-05,43.75,43.88,43.38,43.50,4284800,5.46
+1989-06-02,43.25,43.75,43.13,43.63,4252400,5.47
+1989-06-01,43.13,43.50,43.00,43.13,3850800,5.41
+1989-05-31,43.00,43.50,42.88,43.13,3486800,5.41
+1989-05-30,43.88,43.88,42.88,42.88,3575600,5.38
+1989-05-26,43.63,43.88,43.63,43.75,3233200,5.49
+1989-05-25,43.63,44.00,43.63,43.63,3532000,5.47
+1989-05-24,43.63,44.13,43.63,43.88,4551200,5.51
+1989-05-23,44.13,44.25,43.50,43.63,6605200,5.47
+1989-05-22,44.13,44.25,43.88,44.25,4882400,5.55
+1989-05-19,43.50,44.00,43.38,43.88,12483200,5.51
+1989-05-18,42.75,43.38,42.75,43.25,5578800,5.43
+1989-05-17,42.88,43.00,42.50,42.88,5030000,5.38
+1989-05-16,42.88,43.25,42.75,42.88,6239200,5.38
+1989-05-15,43.25,43.38,42.75,43.00,5564400,5.40
+1989-05-12,42.50,43.25,42.50,43.13,6975600,5.41
+1989-05-11,42.13,42.25,42.00,42.00,4976800,5.27
+1989-05-10,42.13,42.25,42.00,42.13,5736800,5.29
+1989-05-09,42.00,42.25,41.75,42.13,7098000,5.29
+1989-05-08,42.25,42.50,42.13,42.38,5730800,5.25
+1989-05-05,42.63,43.13,42.13,42.25,6460800,5.23
+1989-05-04,42.38,42.63,42.25,42.38,3779200,5.25
+1989-05-03,42.25,42.75,41.88,42.50,7160000,5.26
+1989-05-02,42.88,43.13,42.50,42.50,4891200,5.26
+1989-05-01,42.88,42.88,42.50,42.88,4121200,5.31
+1989-04-28,43.00,43.25,43.00,43.13,5418800,5.34
+1989-04-27,43.13,43.63,42.88,43.25,7694400,5.36
+1989-04-26,43.75,43.88,43.00,43.13,5262400,5.34
+1989-04-25,44.63,44.75,43.88,43.88,6852000,5.43
+1989-04-24,44.63,44.88,44.50,44.50,5249200,5.51
+1989-04-21,43.88,44.88,43.75,44.63,12581200,5.53
+1989-04-20,43.50,44.00,43.00,43.88,5197600,5.43
+1989-04-19,43.13,43.63,43.00,43.50,7445600,5.39
+1989-04-18,42.38,43.50,42.38,43.25,9516800,5.36
+1989-04-17,42.00,42.13,41.88,42.13,6405600,5.22
+1989-04-14,42.25,42.38,41.75,42.00,8929200,5.20
+1989-04-13,42.13,42.50,41.88,42.00,8466400,5.20
+1989-04-12,41.75,42.25,41.63,42.00,11043200,5.20
+1989-04-11,42.00,42.13,41.50,41.75,13487600,5.17
+1989-04-10,42.25,42.88,42.00,42.00,13176400,5.20
+1989-04-07,42.63,43.25,42.50,42.75,7346400,5.29
+1989-04-06,43.38,43.50,43.00,43.00,7010800,5.33
+1989-04-05,43.13,43.75,43.00,43.50,6055600,5.39
+1989-04-04,43.00,43.25,42.75,43.25,7282400,5.36
+1989-04-03,43.63,43.75,43.13,43.25,7855200,5.36
+1989-03-31,43.50,44.00,42.88,43.88,5615600,5.43
+1989-03-30,43.25,43.75,43.13,43.50,5970000,5.39
+1989-03-29,44.00,44.25,43.50,43.63,5802000,5.40
+1989-03-28,44.63,44.75,44.13,44.13,4494800,5.47
+1989-03-27,44.00,44.63,43.88,44.50,5536400,5.51
+1989-03-23,45.00,45.00,44.38,44.50,3581200,5.51
+1989-03-22,44.75,44.88,44.63,44.88,2541200,5.56
+1989-03-21,44.75,44.88,44.38,44.63,2986800,5.53
+1989-03-20,45.00,45.00,44.25,44.50,5134400,5.51
+1989-03-17,45.00,45.25,44.50,45.13,12820800,5.59
+1989-03-16,45.75,46.13,45.63,46.13,8456400,5.71
+1989-03-15,45.13,45.63,44.88,45.50,6512400,5.63
+1989-03-14,45.13,45.25,44.75,45.00,4579200,5.57
+1989-03-13,44.38,45.13,44.38,44.88,5365200,5.56
+1989-03-10,44.88,45.00,44.38,44.50,3930000,5.51
+1989-03-09,44.88,45.13,44.75,45.00,3980000,5.57
+1989-03-08,44.88,45.13,44.63,44.75,3532000,5.54
+1989-03-07,45.13,45.38,44.75,44.88,4767600,5.56
+1989-03-06,44.25,45.50,44.25,45.50,6081200,5.63
+1989-03-03,44.00,44.38,43.88,44.25,5107600,5.48
+1989-03-02,43.63,44.25,43.50,44.13,6930000,5.47
+1989-03-01,44.00,44.13,43.25,43.50,4992400,5.39
+1989-02-28,43.75,44.13,43.75,43.88,4164800,5.43
+1989-02-27,43.50,44.00,43.38,43.75,3219200,5.42
+1989-02-24,44.25,44.38,43.38,43.38,4893200,5.37
+1989-02-23,43.88,44.38,43.75,44.25,4020800,5.48
+1989-02-22,44.50,44.75,43.88,43.88,5380000,5.43
+1989-02-21,44.63,44.88,44.38,44.50,4393600,5.51
+1989-02-17,44.75,45.00,44.50,44.75,5938000,5.54
+1989-02-16,45.00,45.13,44.38,44.88,4656800,5.56
+1989-02-15,44.25,45.00,44.13,45.00,4656800,5.57
+1989-02-14,45.13,45.38,44.00,44.25,6178800,5.48
+1989-02-13,44.38,45.00,44.25,44.88,3160000,5.56
+1989-02-10,45.00,45.25,44.38,44.50,3776800,5.51
+1989-02-09,45.00,45.75,44.63,45.38,5326800,5.62
+1989-02-08,45.75,45.75,45.00,45.25,3920000,5.60
+1989-02-07,45.00,45.88,45.00,45.63,6332400,5.65
+1989-02-06,45.00,45.50,45.00,45.13,3271200,5.59
+1989-02-03,45.75,46.25,45.75,46.00,3482400,5.63
+1989-02-02,46.00,46.25,45.75,45.88,4603600,5.61
+1989-02-01,46.00,46.38,45.88,46.00,4158800,5.63
+1989-01-31,46.13,46.38,45.75,46.38,4145600,5.68
+1989-01-30,46.00,46.25,45.75,46.00,4279200,5.63
+1989-01-27,45.88,46.25,45.38,45.88,7173600,5.61
+1989-01-26,45.00,45.88,44.75,45.63,5054800,5.58
+1989-01-25,45.25,45.25,44.75,45.00,4803200,5.51
+1989-01-24,44.88,45.50,44.75,45.25,4398000,5.54
+1989-01-23,45.00,45.38,44.75,44.75,4290800,5.48
+1989-01-20,44.88,45.00,44.75,45.00,5393200,5.51
+1989-01-19,45.00,45.13,44.75,45.00,4100800,5.51
+1989-01-18,44.75,45.25,44.50,45.13,5606800,5.52
+1989-01-17,44.75,44.88,44.50,44.75,3617600,5.48
+1989-01-16,44.63,44.88,44.50,44.75,2339200,5.48
+1989-01-13,44.63,44.75,44.25,44.50,3460000,5.45
+1989-01-12,44.63,45.00,44.50,44.50,5246400,5.45
+1989-01-11,44.00,44.50,43.75,44.50,5572000,5.45
+1989-01-10,44.50,44.63,43.75,44.00,3907600,5.38
+1989-01-09,44.50,44.75,44.25,44.38,4774400,5.43
+1989-01-06,44.25,45.00,44.25,44.50,4684800,5.45
+1989-01-05,44.13,44.75,44.00,44.38,5566800,5.43
+1989-01-04,43.38,44.25,43.25,44.00,5562000,5.38
+1989-01-03,43.50,43.63,43.13,43.25,8113600,5.29
+1988-12-30,44.75,44.75,43.75,44.00,2820800,5.38
+1988-12-29,45.00,45.13,44.63,44.75,4804400,5.48
+1988-12-28,45.13,45.25,45.00,45.13,3440800,5.52
+1988-12-27,45.00,45.50,45.00,45.00,2520800,5.51
+1988-12-23,45.13,45.50,45.00,45.00,1212400,5.51
+1988-12-22,45.38,46.25,45.00,45.00,2963600,5.51
+1988-12-21,45.38,45.75,44.88,45.38,4821200,5.55
+1988-12-20,46.38,46.50,45.50,45.50,6738000,5.57
+1988-12-19,45.25,46.13,45.25,46.13,5200000,5.64
+1988-12-16,45.25,45.50,45.13,45.50,12544400,5.57
+1988-12-15,45.00,45.13,44.63,45.00,4943200,5.51
+1988-12-14,45.25,45.38,44.63,45.00,4122400,5.51
+1988-12-13,44.63,45.63,44.50,45.63,5797600,5.58
+1988-12-12,44.63,45.13,44.50,44.63,4321200,5.46
+1988-12-09,44.25,44.75,44.13,44.63,3669200,5.46
+1988-12-08,44.13,44.25,44.00,44.25,5024800,5.41
+1988-12-07,44.25,44.63,44.13,44.38,5533600,5.43
+1988-12-06,43.00,44.38,43.00,44.38,5024400,5.43
+1988-12-05,42.63,43.25,42.50,42.88,5442400,5.25
+1988-12-02,42.63,42.88,42.25,42.38,5341200,5.19
+1988-12-01,43.13,43.38,43.00,43.00,5235600,5.26
+1988-11-30,42.88,43.38,42.63,43.25,3519200,5.29
+1988-11-29,42.50,43.13,42.50,43.00,3896800,5.26
+1988-11-28,42.00,42.63,42.00,42.50,4183200,5.20
+1988-11-25,42.00,42.50,41.75,42.00,3160000,5.14
+1988-11-23,42.63,42.75,41.88,42.00,2362400,5.14
+1988-11-22,42.13,42.88,42.13,42.63,6607600,5.22
+1988-11-21,42.00,44.25,41.25,42.13,5357600,5.16
+1988-11-18,41.63,42.25,41.50,42.13,6375600,5.16
+1988-11-17,41.50,41.75,41.25,41.50,5060000,5.08
+1988-11-16,42.50,42.63,40.38,41.00,9216800,5.02
+1988-11-15,43.00,43.00,42.75,42.88,3858000,5.25
+1988-11-14,43.13,43.38,42.75,42.88,5833600,5.25
+1988-11-11,43.88,44.13,42.75,42.75,6610000,5.23
+1988-11-10,44.00,44.63,44.00,44.13,4003200,5.40
+1988-11-09,44.13,44.38,43.75,44.25,5565200,5.41
+1988-11-08,44.13,44.50,44.13,44.25,3734400,5.41
+1988-11-07,44.00,44.25,43.75,43.88,3783600,5.37
+1988-11-04,44.38,45.00,44.25,44.63,6366400,5.39
+1988-11-03,45.38,45.38,44.50,44.63,3103600,5.39
+1988-11-02,44.88,45.38,44.75,45.13,3887600,5.45
+1988-11-01,44.63,45.38,44.50,45.00,3768800,5.44
+1988-10-31,44.50,45.00,44.38,44.75,3097600,5.41
+1988-10-28,44.75,45.13,44.75,44.75,3842000,5.41
+1988-10-27,45.13,45.25,44.25,44.38,3740000,5.36
+1988-10-26,45.63,45.63,45.00,45.25,3521200,5.47
+1988-10-25,45.38,45.63,45.25,45.50,2211200,5.50
+1988-10-24,45.88,46.75,45.38,45.50,4040800,5.50
+1988-10-21,45.38,46.25,45.38,46.13,8561200,5.57
+1988-10-20,44.63,45.63,44.50,45.50,7162000,5.50
+1988-10-19,45.38,45.38,43.63,44.63,5385600,5.39
+1988-10-18,45.00,45.25,44.75,45.13,5425200,5.45
+1988-10-17,45.00,45.38,44.88,45.13,5098800,5.45
+1988-10-14,45.25,45.75,44.63,45.13,5125600,5.45
+1988-10-13,44.88,45.25,44.75,45.00,3222000,5.44
+1988-10-12,45.25,45.38,44.75,45.00,4764800,5.44
+1988-10-11,45.25,45.63,43.38,45.63,4292000,5.51
+1988-10-10,45.50,45.75,45.25,45.50,2714400,5.50
+1988-10-07,44.63,46.50,44.38,45.50,6582000,5.50
+1988-10-06,44.13,44.38,44.13,44.38,4394400,5.36
+1988-10-05,44.00,44.38,44.00,44.25,5280000,5.35
+1988-10-04,44.38,44.38,44.00,44.00,4930800,5.32
+1988-10-03,44.50,44.63,44.00,44.38,6542000,5.36
+1988-09-30,45.00,45.38,44.38,44.75,5760800,5.41
+1988-09-29,44.50,45.25,44.38,45.25,5378000,5.47
+1988-09-28,44.38,44.50,44.13,44.50,4841200,5.38
+1988-09-27,44.88,44.88,44.25,44.25,4826400,5.35
+1988-09-26,44.88,45.25,44.63,44.75,3242400,5.41
+1988-09-23,44.25,45.13,44.13,44.88,5965600,5.42
+1988-09-22,44.75,44.88,44.25,44.50,5163600,5.38
+1988-09-21,45.13,45.25,44.88,45.00,3876400,5.44
+1988-09-20,44.75,45.13,44.75,45.13,6174400,5.45
+1988-09-19,45.25,45.50,44.75,45.00,6458800,5.44
+1988-09-16,45.13,45.75,45.00,45.75,14779200,5.53
+1988-09-15,45.00,45.38,44.88,45.00,5245200,5.44
+1988-09-14,45.13,45.63,44.75,45.25,8005200,5.47
+1988-09-13,44.88,45.13,44.63,44.88,6427600,5.42
+1988-09-12,44.88,45.00,44.50,44.88,7003600,5.42
+1988-09-09,45.63,45.63,45.00,45.13,8172000,5.45
+1988-09-08,45.75,45.75,45.13,45.63,6405200,5.51
+1988-09-07,46.75,46.75,45.75,45.75,5994400,5.53
+1988-09-06,46.75,47.00,46.63,46.63,5689200,5.64
+1988-09-02,46.38,46.88,46.25,46.88,8493200,5.67
+1988-09-01,46.25,46.25,45.63,45.88,5283200,5.54
+1988-08-31,46.88,46.88,46.25,46.50,4693600,5.62
+1988-08-30,46.75,46.88,46.50,46.63,4569200,5.64
+1988-08-29,46.25,46.88,46.13,46.75,4210000,5.65
+1988-08-26,45.88,46.50,45.75,46.25,4177600,5.59
+1988-08-25,45.75,46.13,45.38,45.75,4852400,5.53
+1988-08-24,45.50,46.00,45.38,46.00,4092000,5.56
+1988-08-23,45.38,45.63,45.13,45.25,4442400,5.47
+1988-08-22,45.63,45.75,45.00,45.13,4588000,5.45
+1988-08-19,46.13,46.63,45.50,45.75,6498000,5.53
+1988-08-18,46.38,46.38,45.88,45.88,5453200,5.54
+1988-08-17,45.75,46.38,45.38,46.13,5293200,5.57
+1988-08-16,45.50,46.50,45.25,45.50,5362000,5.50
+1988-08-15,46.38,46.63,45.50,45.75,3049200,5.53
+1988-08-12,45.88,46.38,45.75,46.38,3604800,5.61
+1988-08-11,45.75,46.00,45.38,45.88,3864800,5.54
+1988-08-10,45.75,46.00,45.38,45.50,7697600,5.50
+1988-08-09,46.25,46.38,45.38,45.88,8275200,5.54
+1988-08-08,47.25,47.75,46.63,46.88,5213200,5.60
+1988-08-05,46.88,47.13,46.75,46.88,3573600,5.60
+1988-08-04,47.50,47.63,47.00,47.13,4607600,5.63
+1988-08-03,46.75,47.50,46.50,47.38,5770800,5.66
+1988-08-02,46.88,47.13,46.50,46.88,4536400,5.60
+1988-08-01,47.13,47.25,46.50,46.75,4322000,5.58
+1988-07-29,46.38,47.38,46.00,47.38,7938000,5.66
+1988-07-28,45.88,46.50,45.75,46.13,3789200,5.51
+1988-07-27,45.88,46.00,45.63,45.63,6686400,5.45
+1988-07-26,45.25,46.13,44.63,45.75,3058000,5.46
+1988-07-25,44.63,45.50,44.50,45.38,3056400,5.42
+1988-07-22,45.13,45.50,44.38,44.50,4454800,5.31
+1988-07-21,45.88,46.00,45.13,45.13,3260000,5.39
+1988-07-20,45.88,46.38,45.75,46.13,3614400,5.51
+1988-07-19,46.00,46.25,45.25,45.63,4806800,5.45
+1988-07-18,46.63,46.63,45.63,46.25,4443200,5.52
+1988-07-15,45.50,46.88,45.50,46.63,7825600,5.57
+1988-07-14,45.13,45.88,44.88,45.63,4360000,5.45
+1988-07-13,44.50,45.13,44.25,45.13,5621200,5.39
+1988-07-12,44.75,44.88,44.25,44.50,4634800,5.31
+1988-07-11,44.88,45.13,44.63,44.88,3298000,5.36
+1988-07-08,44.63,45.00,44.38,44.63,3600800,5.33
+1988-07-07,44.63,45.13,44.25,44.75,7020000,5.34
+1988-07-06,45.75,45.88,44.13,44.63,6201200,5.33
+1988-07-05,44.63,45.88,44.50,45.88,6248000,5.48
+1988-07-01,45.13,45.25,44.25,44.63,5125200,5.33
+1988-06-30,45.00,45.63,44.88,45.38,8676800,5.42
+1988-06-29,46.13,46.38,45.75,45.75,5023600,5.46
+1988-06-28,44.75,46.25,44.75,46.25,6818000,5.52
+1988-06-27,46.00,46.00,44.75,44.75,6051200,5.34
+1988-06-24,46.50,46.63,46.13,46.13,4931200,5.51
+1988-06-23,47.00,47.13,46.50,46.63,4282000,5.57
+1988-06-22,47.00,47.50,47.00,47.38,7631200,5.66
+1988-06-21,46.25,46.63,45.63,46.50,6689200,5.55
+1988-06-20,46.63,46.63,46.13,46.25,3207600,5.52
+1988-06-17,46.00,46.88,45.38,46.88,16462000,5.60
+1988-06-16,46.38,46.38,45.63,46.00,5564400,5.49
+1988-06-15,46.63,46.75,46.13,46.63,6448000,5.57
+1988-06-14,46.38,47.13,45.88,46.75,10703200,5.58
+1988-06-13,46.00,46.00,45.63,45.88,4431200,5.48
+1988-06-10,45.63,46.00,45.50,45.88,6979200,5.48
+1988-06-09,45.50,45.75,45.25,45.38,6920000,5.42
+1988-06-08,44.50,47.88,44.50,45.75,8964400,5.46
+1988-06-07,44.38,44.63,44.13,44.25,4760000,5.28
+1988-06-06,44.38,44.50,43.88,44.25,4200000,5.28
+1988-06-03,44.25,44.63,44.00,44.25,4560000,5.28
+1988-06-02,44.50,44.75,43.50,44.13,7204400,5.27
+1988-06-01,44.50,45.50,44.38,45.13,9021200,5.39
+1988-05-31,43.38,45.00,43.13,45.00,5568800,5.37
+1988-05-27,43.50,43.75,43.13,43.38,3510000,5.18
+1988-05-26,43.88,43.88,43.13,43.63,4806800,5.21
+1988-05-25,44.00,44.25,43.75,44.00,3097600,5.26
+1988-05-24,43.88,44.00,43.50,43.88,2688800,5.24
+1988-05-23,44.00,44.13,43.50,43.88,2091200,5.24
+1988-05-20,44.50,44.63,43.75,44.13,4974800,5.27
+1988-05-19,43.50,44.13,43.25,44.13,4520000,5.27
+1988-05-18,44.00,44.38,43.38,43.75,3987600,5.23
+1988-05-17,45.00,45.13,44.00,44.00,4134800,5.26
+1988-05-16,45.13,45.25,44.50,45.00,3823600,5.37
+1988-05-13,44.38,45.13,44.38,45.00,9009200,5.37
+1988-05-12,43.75,44.25,43.50,44.00,5564400,5.26
+1988-05-11,43.88,44.00,43.50,43.63,5243200,5.21
+1988-05-10,43.75,44.38,43.75,44.13,3942400,5.27
+1988-05-09,43.50,44.13,43.50,43.63,2910800,5.21
+1988-05-06,44.00,44.88,43.88,44.13,4966400,5.20
+1988-05-05,44.13,44.38,43.63,43.88,4400000,5.18
+1988-05-04,45.00,45.13,44.13,44.25,3538000,5.22
+1988-05-03,44.75,45.75,44.63,45.13,3313200,5.32
+1988-05-02,44.88,44.88,44.38,44.63,3698800,5.26
+1988-04-29,45.00,45.00,44.63,44.88,5716800,5.29
+1988-04-28,44.75,45.00,44.50,45.00,5810000,5.31
+1988-04-27,44.75,44.88,44.50,44.75,6393600,5.28
+1988-04-26,44.75,45.13,44.25,45.00,6147600,5.31
+1988-04-25,44.25,45.25,44.25,44.75,5473600,5.28
+1988-04-22,42.88,44.25,42.63,44.00,3752000,5.19
+1988-04-21,42.13,43.38,41.63,42.75,8073200,5.04
+1988-04-20,41.88,42.50,41.75,41.88,6890000,4.94
+1988-04-19,43.50,43.63,42.00,42.13,5932400,4.97
+1988-04-18,43.63,43.75,43.13,43.38,8218800,5.12
+1988-04-15,42.63,43.88,42.25,43.63,9883600,5.15
+1988-04-14,44.75,44.88,42.38,43.00,9691200,5.07
+1988-04-13,45.50,45.50,45.00,45.50,6220800,5.37
+1988-04-12,44.63,45.50,44.50,45.38,8109200,5.35
+1988-04-11,45.00,45.13,44.38,44.75,7105200,5.28
+1988-04-08,44.38,44.88,43.88,44.63,7317600,5.26
+1988-04-07,43.88,44.75,43.75,44.50,7065600,5.25
+1988-04-06,42.00,44.88,41.63,44.00,8814400,5.19
+1988-04-05,41.38,42.00,41.38,42.00,4722400,4.95
+1988-04-04,41.75,42.25,41.13,41.25,5336800,4.87
+1988-03-31,41.88,42.38,41.50,42.00,6252000,4.95
+1988-03-30,42.63,42.63,41.63,41.75,5088800,4.92
+1988-03-29,43.25,43.25,42.38,42.38,5360000,5.00
+1988-03-28,41.75,43.00,41.63,42.63,4120000,5.03
+1988-03-25,42.88,43.13,41.50,41.63,5503200,4.91
+1988-03-24,43.50,43.88,42.63,42.75,4983200,5.04
+1988-03-23,43.63,44.50,43.38,44.13,4520000,5.20
+1988-03-22,44.00,44.50,43.50,43.50,5425200,5.13
+1988-03-21,43.88,44.50,43.75,44.13,4123200,5.20
+1988-03-18,44.63,44.63,43.75,44.13,16046400,5.20
+1988-03-17,43.63,44.25,43.13,44.00,7843600,5.19
+1988-03-16,42.75,43.75,42.63,43.50,5196400,5.13
+1988-03-15,42.25,42.63,42.00,42.50,4199200,5.01
+1988-03-14,42.00,42.25,41.75,42.25,4342400,4.98
+1988-03-11,41.75,42.13,41.50,42.13,6168000,4.97
+1988-03-10,42.25,42.38,41.38,41.63,7271200,4.91
+1988-03-09,42.50,42.63,41.75,41.88,7240000,4.94
+1988-03-08,42.13,42.50,41.88,42.50,5482400,5.01
+1988-03-07,41.88,42.25,41.63,42.13,3960000,4.97
+1988-03-04,41.88,42.25,41.38,41.88,5485600,4.94
+1988-03-03,42.75,42.75,41.88,42.25,4040000,4.98
+1988-03-02,42.88,43.00,42.25,42.63,6947600,5.03
+1988-03-01,42.50,42.75,42.00,42.63,4640000,5.03
+1988-02-29,41.50,42.75,41.50,42.63,4800000,5.03
+1988-02-26,41.63,41.63,41.25,41.25,5141200,4.87
+1988-02-25,42.38,42.75,41.25,41.63,7175600,4.91
+1988-02-24,42.88,42.88,42.25,42.25,4760000,4.98
+1988-02-23,43.00,43.13,42.13,42.88,5760000,5.06
+1988-02-22,42.75,43.63,42.63,43.38,7445600,5.12
+1988-02-19,42.00,42.75,41.75,42.75,7872400,5.04
+1988-02-18,42.25,42.50,41.75,42.00,7849200,4.95
+1988-02-17,41.38,42.38,41.38,42.13,9453200,4.97
+1988-02-16,41.00,41.50,40.63,41.50,3975600,4.89
+1988-02-12,40.50,41.13,40.25,40.50,4991200,4.78
+1988-02-11,41.00,41.25,40.13,40.25,6115200,4.75
+1988-02-10,41.00,41.38,40.50,41.25,4840000,4.87
+1988-02-09,40.25,41.00,39.88,41.00,4543600,4.84
+1988-02-08,39.38,40.25,39.00,40.00,3185600,4.72
+1988-02-05,40.50,40.75,39.63,39.88,4120000,4.70
+1988-02-04,41.13,41.50,40.50,41.00,5691200,4.78
+1988-02-03,41.38,41.88,40.63,41.13,6105600,4.79
+1988-02-02,40.88,41.63,40.50,41.38,4000000,4.82
+1988-02-01,42.00,42.13,41.00,41.00,4840000,4.78
+1988-01-29,41.75,42.00,41.00,42.00,6285200,4.89
+1988-01-28,40.38,41.25,40.13,41.13,5299200,4.79
+1988-01-27,40.25,40.88,39.50,39.75,4920000,4.63
+1988-01-26,40.63,40.75,40.00,40.25,4040000,4.69
+1988-01-25,39.63,41.13,38.88,40.75,6220800,4.75
+1988-01-22,39.25,39.63,38.75,39.63,4191200,4.62
+1988-01-21,39.00,39.88,38.25,38.75,6307600,4.51
+1988-01-20,39.63,40.00,38.38,38.50,5520000,4.49
+1988-01-19,40.25,40.75,39.75,39.88,8842400,4.65
+1988-01-18,40.63,40.88,40.38,40.75,4142000,4.75
+1988-01-15,39.88,40.88,39.75,40.88,10808000,4.76
+1988-01-14,38.75,39.25,38.38,38.75,5722000,4.51
+1988-01-13,39.13,40.75,38.63,39.13,8283600,4.56
+1988-01-12,38.50,39.75,37.75,39.38,7070800,4.59
+1988-01-11,38.25,39.00,36.88,38.75,6976400,4.51
+1988-01-08,40.88,41.13,36.63,38.00,7772000,4.43
+1988-01-07,40.25,41.50,40.00,41.13,7017600,4.79
+1988-01-06,40.88,41.00,40.38,40.38,4983200,4.70
+1988-01-05,40.75,41.38,40.38,40.75,8930800,4.75
+1988-01-04,38.88,40.63,38.75,40.50,5693600,4.72
+1987-12-31,38.63,38.88,38.00,38.13,4471200,4.44
+1987-12-30,38.63,39.25,38.63,38.88,5203600,4.53
+1987-12-29,38.75,39.25,38.25,38.38,3377600,4.47
+1987-12-28,39.63,39.63,38.38,38.63,3680800,4.50
+1987-12-24,40.50,40.50,40.13,40.38,1770800,4.70
+1987-12-23,40.00,40.50,39.88,40.38,5782000,4.70
+1987-12-22,39.50,39.88,39.25,39.88,5193200,4.65
+1987-12-21,40.00,40.13,39.38,39.50,4020800,4.60
+1987-12-18,39.13,42.00,38.75,40.00,16080000,4.66
+1987-12-17,39.75,39.88,38.75,38.88,5662000,4.53
+1987-12-16,39.50,40.25,39.38,40.13,6963200,4.68
+1987-12-15,39.88,40.25,38.63,39.25,8635200,4.57
+1987-12-14,39.25,39.88,38.75,39.88,6913200,4.65
+1987-12-11,38.50,39.50,38.50,39.25,4378000,4.57
+1987-12-10,38.50,39.75,38.00,38.00,6772400,4.43
+1987-12-09,39.50,39.75,38.75,39.50,7265200,4.60
+1987-12-08,37.75,39.88,37.50,39.88,5675600,4.65
+1987-12-07,36.75,37.75,36.50,37.63,4536400,4.38
+1987-12-04,35.88,36.50,35.25,36.25,7373600,4.22
+1987-12-03,37.88,38.50,36.00,36.00,8016400,4.19
+1987-12-02,36.88,37.88,36.13,37.75,4570800,4.40
+1987-12-01,37.25,37.88,36.75,37.00,5322000,4.31
+1987-11-30,38.00,38.13,36.00,36.75,8879200,4.28
+1987-11-27,39.13,39.88,39.13,39.13,3531200,4.56
+1987-11-25,40.38,40.63,39.13,39.13,4064800,4.56
+1987-11-24,40.13,40.88,40.00,40.38,4998000,4.70
+1987-11-23,40.00,40.25,39.75,39.75,3691200,4.63
+1987-11-20,38.88,40.25,38.25,40.25,8888800,4.69
+1987-11-19,40.50,41.25,39.13,39.38,6648000,4.59
+1987-11-18,40.25,41.50,39.75,41.50,5775200,4.84
+1987-11-17,40.88,41.25,40.00,40.50,4681200,4.72
+1987-11-16,41.00,41.38,40.50,41.25,4461200,4.81
+1987-11-13,40.88,41.25,40.38,40.63,4320000,4.73
+1987-11-12,41.25,41.50,41.00,41.13,5280000,4.79
+1987-11-11,39.75,40.00,39.50,39.88,5360000,4.65
+1987-11-10,40.00,40.25,39.50,39.63,6320000,4.62
+1987-11-09,40.88,41.50,40.13,40.25,5120000,4.69
+1987-11-06,41.88,42.50,41.00,41.25,5480000,4.81
+1987-11-05,42.13,42.75,41.38,41.75,8960000,4.86
+1987-11-04,42.75,43.50,42.50,42.63,8200000,4.91
+1987-11-03,42.25,44.00,41.00,43.50,6320000,5.01
+1987-11-02,41.50,44.00,41.25,43.63,5760000,5.02
+1987-10-30,42.25,42.75,41.38,42.63,8920000,4.91
+1987-10-29,41.25,42.25,40.63,41.25,7000000,4.75
+1987-10-28,41.00,42.88,40.25,40.75,8080000,4.69
+1987-10-27,43.00,43.75,41.25,43.00,7717600,4.95
+1987-10-26,42.00,42.25,40.00,41.13,11120000,4.74
+1987-10-23,42.25,45.00,42.13,44.88,9760000,5.17
+1987-10-22,42.25,45.00,41.63,43.50,14020800,5.01
+1987-10-21,40.88,45.25,40.88,43.75,16511200,5.04
+1987-10-20,40.00,42.88,36.25,39.50,22123200,4.55
+1987-10-19,40.00,44.50,30.87,33.50,27923600,3.86
+1987-10-16,46.88,47.38,43.50,43.75,18890000,5.04
+1987-10-15,46.50,48.00,46.38,46.75,10240000,5.38
+1987-10-14,48.50,48.75,47.00,47.13,9160000,5.43
+1987-10-13,48.50,49.25,48.13,49.13,4240000,5.66
+1987-10-12,48.00,48.38,47.38,47.75,3189200,5.50
+1987-10-09,47.50,48.50,47.25,48.00,7280000,5.53
+1987-10-08,47.63,48.00,46.75,47.00,8280000,5.41
+1987-10-07,47.50,48.00,46.75,47.63,7160000,5.48
+1987-10-06,49.63,49.75,47.75,48.13,6640000,5.54
+1987-10-05,49.88,49.88,48.88,49.75,4800000,5.73
+1987-10-02,49.63,49.88,49.00,49.75,4480000,5.73
+1987-10-01,49.13,50.00,49.00,49.63,5000000,5.71
+1987-09-30,49.13,49.50,48.38,48.63,7320000,5.60
+1987-09-29,49.50,49.75,48.75,49.25,5800000,5.67
+1987-09-28,49.50,50.25,49.25,49.63,9560000,5.71
+1987-09-25,47.75,48.88,47.50,48.63,5720000,5.60
+1987-09-24,48.50,49.00,47.75,47.88,5600000,5.51
+1987-09-23,49.00,49.38,47.88,48.75,9250000,5.61
+1987-09-22,46.63,49.13,46.25,49.00,8360000,5.64
+1987-09-21,46.38,47.25,46.00,46.25,6360000,5.33
+1987-09-18,46.50,46.75,46.00,46.00,10000000,5.30
+1987-09-17,46.13,46.38,45.13,45.75,6840000,5.27
+1987-09-16,46.38,47.38,45.75,46.00,8240000,5.30
+1987-09-15,46.75,47.25,46.13,46.75,6320000,5.38
+1987-09-14,95.37,95.50,93.87,94.00,6887200,5.41
+1987-09-11,95.25,96.50,95.25,95.75,5204000,5.51
+1987-09-10,96.75,96.87,95.00,95.25,7922400,5.48
+1987-09-09,96.75,97.00,96.00,96.00,6281600,5.53
+1987-09-08,96.50,97.12,96.00,97.00,7482400,5.58
+1987-09-04,97.75,98.25,97.00,97.00,4664000,5.58
+1987-09-03,97.12,97.62,96.37,97.62,10080000,5.62
+1987-09-02,96.50,97.62,95.87,96.87,9680000,5.58
+1987-09-01,99.87,100.75,97.12,97.50,8560000,5.61
+1987-08-31,98.75,99.75,98.62,99.62,8400000,5.74
+1987-08-28,98.00,98.37,97.87,98.00,5306400,5.64
+1987-08-27,97.75,98.25,94.75,98.00,6664000,5.64
+1987-08-26,98.25,98.50,97.62,97.87,10240000,5.63
+1987-08-25,98.00,98.75,97.87,98.25,8000000,5.66
+1987-08-24,99.37,99.37,97.87,97.87,6551200,5.63
+1987-08-21,99.25,99.87,99.00,99.00,10960000,5.70
+1987-08-20,97.87,99.50,97.75,99.50,7958400,5.73
+1987-08-19,97.25,98.00,97.12,98.00,6737600,5.64
+1987-08-18,97.00,97.50,96.62,97.50,11520000,5.61
+1987-08-17,97.50,98.00,97.12,97.87,9280000,5.63
+1987-08-14,97.25,98.00,96.75,97.25,7582400,5.60
+1987-08-13,99.25,99.37,95.62,97.75,10480000,5.63
+1987-08-12,99.50,100.12,98.50,99.00,13760000,5.70
+1987-08-11,98.50,100.25,97.87,100.25,12320000,5.77
+1987-08-10,96.00,98.25,95.87,98.25,8720000,5.66
+1987-08-07,95.37,95.62,93.37,95.37,6584800,5.49
+1987-08-06,96.75,97.12,96.00,96.75,11040000,5.51
+1987-08-05,97.12,97.37,96.25,96.62,8640000,5.50
+1987-08-04,97.50,97.62,96.50,97.12,7241600,5.53
+1987-08-03,95.00,98.50,95.00,97.50,11920000,5.56
+1987-07-31,93.37,94.25,93.25,94.12,6441600,5.36
+1987-07-30,92.00,93.37,92.00,93.37,9040000,5.32
+1987-07-29,92.00,92.12,91.00,92.00,7736000,5.24
+1987-07-28,92.00,92.12,90.75,92.00,8960000,5.24
+1987-07-27,92.87,93.00,91.87,92.00,4753600,5.24
+1987-07-24,92.87,93.50,92.87,92.87,4888800,5.29
+1987-07-23,92.50,93.37,92.37,93.00,5420000,5.30
+1987-07-22,94.00,94.12,92.12,92.37,8800000,5.26
+1987-07-21,94.62,95.50,93.37,94.00,6904800,5.36
+1987-07-20,95.12,95.25,94.62,95.00,4687200,5.41
+1987-07-17,95.00,95.50,94.25,95.37,9760000,5.43
+1987-07-16,94.62,94.75,94.12,94.75,7056000,5.40
+1987-07-15,93.75,97.00,93.62,94.00,6981600,5.36
+1987-07-14,93.75,94.00,93.12,94.00,5880000,5.36
+1987-07-13,94.12,94.37,93.25,93.75,6348800,5.34
+1987-07-10,94.50,94.50,94.00,94.12,5644000,5.36
+1987-07-09,94.87,95.37,94.12,94.37,6571200,5.38
+1987-07-08,94.75,95.25,94.37,94.87,7893600,5.41
+1987-07-07,93.37,95.50,93.37,94.87,7987200,5.41
+1987-07-06,93.00,93.62,92.50,93.37,8000000,5.32
+1987-07-02,92.75,93.25,92.62,92.75,4336000,5.28
+1987-07-01,92.87,93.37,92.12,92.25,5868800,5.26
+1987-06-30,93.62,94.25,92.75,93.25,9840000,5.31
+1987-06-29,92.00,94.00,92.00,93.62,10720000,5.33
+1987-06-26,91.25,92.25,91.25,91.50,6658400,5.21
+1987-06-25,91.12,91.75,90.87,91.62,4706400,5.22
+1987-06-24,90.87,91.37,90.50,90.87,4891200,5.18
+1987-06-23,91.62,91.87,90.75,91.25,6257600,5.20
+1987-06-22,90.50,91.75,90.25,91.62,9920000,5.22
+1987-06-19,90.00,90.62,89.75,90.12,17280000,5.13
+1987-06-18,89.62,90.00,89.50,89.87,5409600,5.12
+1987-06-17,89.75,90.12,89.37,89.75,7541600,5.11
+1987-06-16,89.50,89.62,89.12,89.50,4920000,5.10
+1987-06-15,89.62,89.62,89.00,89.37,5516000,5.09
+1987-06-12,89.00,89.87,88.75,89.37,6966400,5.09
+1987-06-11,87.87,88.87,87.62,88.12,4967200,5.02
+1987-06-10,87.75,88.12,87.25,87.37,7544000,4.98
+1987-06-09,87.62,87.62,86.75,86.87,4960000,4.95
+1987-06-08,87.00,87.87,86.62,87.50,3928800,4.99
+1987-06-05,88.12,88.50,87.25,87.25,4547200,4.97
+1987-06-04,88.25,88.50,87.87,88.50,3535200,5.04
+1987-06-03,87.50,88.50,87.37,88.25,5051200,5.03
+1987-06-02,87.12,87.87,86.75,87.25,6416000,4.97
+1987-06-01,87.50,88.00,87.12,87.25,5408800,4.97
+1987-05-29,88.00,88.00,86.75,87.00,4666400,4.96
+1987-05-28,87.62,87.87,86.75,87.50,5162400,4.99
+1987-05-27,87.62,88.00,87.12,87.50,4282400,4.99
+1987-05-26,87.25,88.00,86.75,87.87,6162400,5.01
+1987-05-22,87.12,88.25,86.25,86.75,5775200,4.94
+1987-05-21,88.25,89.00,87.00,87.25,5693600,4.97
+1987-05-20,87.12,88.87,87.00,87.37,9680000,4.98
+1987-05-19,88.62,88.75,85.12,87.00,9600000,4.96
+1987-05-18,87.37,89.00,87.00,88.37,8240000,5.03
+1987-05-15,89.50,89.50,86.75,87.12,10800000,4.96
+1987-05-14,90.50,90.62,89.50,90.00,6053600,5.13
+1987-05-13,90.00,90.62,89.50,90.25,9360000,5.14
+1987-05-12,89.00,90.00,88.75,90.00,5729600,5.13
+1987-05-11,87.25,90.50,86.62,88.50,12160000,5.04
+1987-05-08,87.12,87.37,85.62,86.62,10720000,4.94
+1987-05-07,86.87,88.37,86.75,86.87,9440000,4.95
+1987-05-06,88.87,89.12,88.00,88.50,9440000,4.99
+1987-05-05,87.12,89.00,86.75,89.00,7842400,5.02
+1987-05-04,85.75,86.50,85.37,86.37,12720000,4.87
+1987-05-01,86.00,86.37,85.25,85.75,10080000,4.84
+1987-04-30,84.87,87.75,84.87,86.62,10480000,4.89
+1987-04-29,85.00,85.25,84.50,85.00,8720000,4.79
+1987-04-28,85.75,85.87,84.37,84.50,10160000,4.77
+1987-04-27,86.25,86.50,84.25,85.50,13600000,4.82
+1987-04-24,88.00,88.87,86.25,86.50,8400000,4.88
+1987-04-23,88.00,89.50,87.00,88.75,8000000,5.01
+1987-04-22,89.75,90.37,87.50,87.50,10320000,4.93
+1987-04-21,87.62,89.87,86.50,89.87,11760000,5.07
+1987-04-20,88.75,88.87,86.62,87.62,7486400,4.94
+1987-04-16,89.50,90.50,88.00,88.50,13920000,4.99
+1987-04-15,89.25,89.87,87.62,89.37,10800000,5.04
+1987-04-14,89.62,90.87,87.25,88.62,14720000,5.00
+1987-04-13,90.12,92.00,89.50,89.50,9200000,5.05
+1987-04-10,88.12,91.00,88.00,90.12,8720000,5.08
+1987-04-09,88.50,88.87,87.62,88.75,9280000,5.01
+1987-04-08,88.50,89.50,87.75,88.37,7551200,4.98
+1987-04-07,89.62,91.12,88.37,89.12,8320000,5.03
+1987-04-06,90.12,90.87,88.50,89.87,6791200,5.07
+1987-04-03,89.00,90.50,88.25,89.87,8640000,5.07
+1987-04-02,88.87,89.37,87.75,88.75,6842400,5.01
+1987-04-01,85.25,88.87,84.87,88.50,8240000,4.99
+1987-03-31,85.00,85.87,84.75,85.75,7146400,4.84
+1987-03-30,83.00,85.25,83.00,84.50,12400000,4.77
+1987-03-27,88.12,88.25,86.62,86.75,7148800,4.89
+1987-03-26,87.87,88.75,87.75,88.00,7068800,4.96
+1987-03-25,88.12,88.12,87.00,87.37,6802400,4.93
+1987-03-24,88.25,89.00,87.75,88.00,8800000,4.96
+1987-03-23,85.62,88.75,85.50,88.25,8880000,4.98
+1987-03-20,85.00,85.75,84.62,85.75,14720000,4.84
+1987-03-19,85.25,85.50,84.50,84.87,6666400,4.79
+1987-03-18,85.00,86.00,84.87,85.37,12720000,4.81
+1987-03-17,82.37,84.75,82.37,84.37,9600000,4.76
+1987-03-16,82.37,82.37,81.62,82.12,6201600,4.63
+1987-03-13,83.37,83.37,82.50,82.62,7484000,4.66
+1987-03-12,82.37,83.62,82.25,83.25,7646400,4.69
+1987-03-11,82.50,82.50,81.62,82.50,8480000,4.65
+1987-03-10,81.25,82.37,80.87,82.25,5944000,4.64
+1987-03-09,81.50,81.50,80.50,81.00,5075200,4.57
+1987-03-06,81.37,82.00,81.00,81.50,6309600,4.60
+1987-03-05,81.50,81.87,81.00,81.25,5726400,4.58
+1987-03-04,80.50,81.25,80.12,81.25,7952800,4.58
+1987-03-03,79.50,80.37,79.12,80.12,7892800,4.52
+1987-03-02,78.25,78.87,78.00,78.62,5504800,4.43
+1987-02-27,78.00,78.75,77.87,78.37,6721600,4.42
+1987-02-26,77.00,77.87,76.25,77.87,10000000,4.39
+1987-02-25,77.50,78.25,77.12,77.62,11840000,4.38
+1987-02-24,80.00,80.12,78.37,78.37,7073600,4.42
+1987-02-23,81.37,82.00,79.75,80.00,11200000,4.51
+1987-02-20,81.25,81.62,80.75,81.37,9520000,4.59
+1987-02-19,82.75,82.75,81.00,81.37,10160000,4.59
+1987-02-18,83.12,83.62,82.12,83.00,10880000,4.68
+1987-02-17,80.87,82.62,80.62,82.50,8080000,4.65
+1987-02-13,80.62,81.75,79.75,81.00,13360000,4.57
+1987-02-12,83.00,83.12,80.50,80.75,11120000,4.55
+1987-02-11,83.37,83.62,82.62,83.25,7387200,4.69
+1987-02-10,83.87,84.25,83.00,83.62,6951200,4.72
+1987-02-09,84.00,84.25,83.50,83.75,4591200,4.72
+1987-02-06,84.37,85.00,83.87,84.12,6160000,4.74
+1987-02-05,84.75,85.00,84.12,84.62,9040000,4.77
+1987-02-04,84.00,84.00,82.50,84.00,8560000,4.74
+1987-02-03,84.00,84.50,83.50,83.50,7917600,4.66
+1987-02-02,82.62,84.12,82.50,83.75,7668800,4.67
+1987-01-30,82.00,82.87,81.25,82.75,6528800,4.62
+1987-01-29,82.12,82.25,81.12,82.00,7057600,4.57
+1987-01-28,82.00,82.00,81.00,81.87,10640000,4.57
+1987-01-27,80.62,81.87,80.62,81.75,10400000,4.56
+1987-01-26,79.50,81.37,79.00,80.62,8880000,4.50
+1987-01-23,80.00,84.62,78.50,79.25,19280000,4.42
+1987-01-22,78.00,80.00,78.00,80.00,7397600,4.46
+1987-01-21,78.75,80.00,78.25,78.37,8320000,4.37
+1987-01-20,78.62,79.50,78.37,79.25,7626400,4.42
+1987-01-19,77.75,78.87,75.87,78.62,7704000,4.39
+1987-01-16,76.75,78.12,76.62,78.00,15760000,4.35
+1987-01-15,76.12,77.00,75.87,76.87,8880000,4.29
+1987-01-14,75.50,76.50,75.37,76.25,8000000,4.25
+1987-01-13,74.75,75.50,74.75,75.37,8400000,4.20
+1987-01-12,73.75,75.50,73.62,75.12,10640000,4.19
+1987-01-09,73.37,74.00,73.12,73.62,6817600,4.11
+1987-01-08,73.50,73.50,72.75,73.37,9680000,4.09
+1987-01-07,73.50,73.87,73.25,73.37,5351200,4.09
+1987-01-06,73.62,74.00,73.37,73.50,7931200,4.10
+1987-01-05,73.12,74.00,72.62,73.75,9040000,4.11
+1987-01-02,71.25,72.12,70.12,72.00,3611200,4.02
+1986-12-31,71.50,71.87,70.12,70.12,7351200,3.91
+1986-12-30,72.75,72.75,71.62,71.75,5853600,4.00
+1986-12-29,73.25,73.50,72.25,72.75,11680000,4.06
+1986-12-26,74.00,74.00,73.37,73.50,2197600,4.10
+1986-12-24,73.50,74.12,73.12,74.00,8011200,4.13
+1986-12-23,73.00,73.75,72.75,73.50,18560000,4.10
+1986-12-22,72.50,73.37,72.50,72.87,13760000,4.07
+1986-12-19,71.87,73.00,71.25,72.75,22960000,4.06
+1986-12-18,71.00,72.00,70.50,71.50,10720000,3.99
+1986-12-17,72.25,72.50,71.50,71.62,7961600,4.00
+1986-12-16,72.12,72.75,71.87,72.62,11760000,4.05
+1986-12-15,71.12,72.37,70.87,72.00,10720000,4.02
+1986-12-12,70.12,71.50,70.00,71.37,13440000,3.98
+1986-12-11,70.37,70.87,69.25,69.75,9600000,3.89
+1986-12-10,69.50,70.50,69.37,70.50,8000000,3.93
+1986-12-09,69.87,70.00,69.50,69.62,6282400,3.88
+1986-12-08,69.50,70.50,69.12,69.75,9200000,3.89
+1986-12-05,69.00,69.87,68.25,69.25,7012800,3.86
+1986-12-04,69.25,69.62,68.75,68.75,7875200,3.84
+1986-12-03,70.25,70.37,69.00,69.37,13040000,3.87
+1986-12-02,69.12,70.50,69.00,70.50,10640000,3.93
+1986-12-01,68.37,69.12,68.00,69.12,6158400,3.86
+1986-11-28,69.37,69.37,68.75,69.25,2355200,3.86
+1986-11-26,69.12,69.50,68.87,69.25,4782400,3.86
+1986-11-25,69.25,69.50,68.62,69.25,6917600,3.86
+1986-11-24,70.00,70.12,69.25,69.75,7811200,3.89
+1986-11-21,68.50,70.12,68.37,70.00,12720000,3.91
+1986-11-20,67.62,68.62,67.00,68.62,6512800,3.83
+1986-11-19,67.50,67.87,67.00,67.37,5435200,3.76
+1986-11-18,69.12,69.25,67.25,67.37,6931200,3.76
+1986-11-17,69.00,69.37,68.75,69.12,7366400,3.86
+1986-11-14,69.12,69.62,68.75,69.37,6258400,3.87
+1986-11-13,69.62,69.62,68.62,69.00,7233600,3.85
+1986-11-12,70.00,70.12,69.12,69.62,7207200,3.88
+1986-11-11,69.25,70.00,69.12,70.00,5882400,3.91
+1986-11-10,69.00,69.50,69.00,69.25,6093600,3.86
+1986-11-07,68.62,69.25,68.50,68.87,7872800,3.84
+1986-11-06,69.25,69.75,68.62,68.87,12640000,3.84
+1986-11-05,69.37,69.62,68.87,69.37,12320000,3.87
+1986-11-04,69.25,70.00,69.12,70.00,9760000,3.85
+1986-11-03,68.25,69.62,65.62,69.37,8400000,3.82
+1986-10-31,67.75,68.62,67.75,68.00,8400000,3.74
+1986-10-30,66.37,68.00,66.12,67.62,9520000,3.72
+1986-10-29,66.50,66.75,65.62,65.75,5951200,3.62
+1986-10-28,66.12,66.75,66.12,66.37,4348800,3.66
+1986-10-27,66.37,66.87,66.00,66.62,4091200,3.67
+1986-10-24,66.37,66.87,66.25,66.37,3907200,3.66
+1986-10-23,66.37,66.75,66.00,66.37,5867200,3.66
+1986-10-22,66.62,67.00,66.25,66.37,3424800,3.66
+1986-10-21,66.87,67.00,66.50,66.62,5829600,3.67
+1986-10-20,67.87,69.75,66.50,66.75,4704000,3.68
+1986-10-17,67.75,68.37,67.62,68.12,7801600,3.75
+1986-10-16,67.12,68.50,66.87,68.37,7289600,3.77
+1986-10-15,66.00,67.00,66.00,67.00,5382400,3.69
+1986-10-14,66.12,66.25,65.50,66.12,6722400,3.64
+1986-10-13,66.25,66.87,66.12,66.87,2228800,3.68
+1986-10-10,66.62,66.87,66.12,66.37,3464800,3.66
+1986-10-09,68.25,68.62,66.87,67.00,4860000,3.69
+1986-10-08,67.12,68.25,67.00,68.25,6296000,3.76
+1986-10-07,67.00,67.50,66.87,67.37,5831200,3.71
+1986-10-06,67.37,67.87,66.87,66.87,3675200,3.68
+1986-10-03,68.25,68.37,67.37,67.62,7402400,3.72
+1986-10-02,67.75,68.12,67.37,67.62,4186400,3.72
+1986-10-01,67.25,68.37,67.12,67.87,7767200,3.74
+1986-09-30,66.62,68.00,66.62,67.25,9760000,3.70
+1986-09-29,65.50,66.37,65.37,66.37,6838400,3.66
+1986-09-26,65.25,65.87,65.00,65.75,4708800,3.62
+1986-09-25,66.62,66.62,64.87,65.25,7353600,3.59
+1986-09-24,66.75,67.25,66.50,66.75,5288800,3.68
+1986-09-23,66.37,66.87,66.00,66.62,5401600,3.67
+1986-09-22,66.50,66.87,66.00,66.50,7118400,3.66
+1986-09-19,66.87,67.50,66.25,66.25,10800000,3.65
+1986-09-18,66.62,67.12,65.87,67.12,7182400,3.70
+1986-09-17,67.12,67.75,66.50,66.62,6831200,3.67
+1986-09-16,67.50,67.50,66.62,67.37,6600000,3.71
+1986-09-15,67.00,68.00,66.00,67.75,11040000,3.73
+1986-09-12,66.87,67.00,64.00,66.00,18480000,3.63
+1986-09-11,69.75,69.87,66.00,66.37,15360000,3.66
+1986-09-10,69.37,70.25,69.25,69.87,8640000,3.85
+1986-09-09,69.75,69.87,69.12,69.37,8480000,3.82
+1986-09-08,70.00,70.37,69.37,70.00,7360000,3.85
+1986-09-05,70.75,71.25,70.37,70.37,9440000,3.88
+1986-09-04,69.12,71.12,69.12,70.75,13280000,3.90
+1986-09-03,67.62,69.25,67.50,69.00,8800000,3.80
+1986-09-02,69.00,69.37,67.75,67.87,10240000,3.74
+1986-08-29,69.00,69.75,68.62,68.87,7981600,3.79
+1986-08-28,69.00,69.50,68.62,69.00,9280000,3.80
+1986-08-27,68.00,69.75,67.75,69.37,10000000,3.82
+1986-08-26,65.87,68.00,65.75,68.00,9372800,3.74
+1986-08-25,65.75,65.87,65.37,65.37,5531200,3.60
+1986-08-22,65.25,65.75,65.12,65.62,3870400,3.61
+1986-08-21,65.75,65.87,65.00,65.25,5384800,3.59
+1986-08-20,65.12,66.00,64.75,65.62,7164000,3.61
+1986-08-19,66.12,66.12,64.75,65.00,6316000,3.58
+1986-08-18,65.50,66.25,65.37,65.87,7164800,3.63
+1986-08-15,64.25,65.50,63.88,65.25,15022400,3.59
+1986-08-14,64.37,64.50,63.75,64.12,5721600,3.53
+1986-08-13,63.38,64.25,63.25,64.12,6637600,3.53
+1986-08-12,63.13,63.38,62.63,63.38,6844000,3.49
+1986-08-11,62.75,63.63,62.75,63.00,5406400,3.47
+1986-08-08,63.00,63.38,62.25,62.63,7552800,3.45
+1986-08-07,62.75,64.12,62.38,62.75,11595200,3.46
+1986-08-06,63.75,64.12,63.75,64.12,15127200,3.48
+1986-08-05,64.00,64.50,63.63,64.37,17212800,3.50
+1986-08-04,60.25,62.25,60.00,61.75,9600000,3.35
+1986-08-01,60.50,60.88,60.38,60.50,3848800,3.29
+1986-07-31,61.00,61.13,60.13,60.75,5291200,3.30
+1986-07-30,59.50,61.25,59.50,61.13,7882400,3.32
+1986-07-29,59.00,59.63,58.25,59.38,5220000,3.22
+1986-07-28,60.00,60.13,59.00,59.13,4812800,3.21
+1986-07-25,59.63,60.50,59.50,60.00,4127200,3.26
+1986-07-24,60.00,60.00,59.50,59.63,3511200,3.24
+1986-07-23,60.38,60.38,59.75,59.75,4727200,3.24
+1986-07-22,60.13,60.63,60.13,60.25,3704800,3.27
+1986-07-21,60.00,60.75,59.88,60.38,4667200,3.28
+1986-07-18,58.75,60.25,58.63,60.00,8800000,3.26
+1986-07-17,58.38,58.88,58.25,58.88,5108800,3.20
+1986-07-16,57.75,58.50,57.63,58.50,4981600,3.18
+1986-07-15,57.75,58.13,57.50,57.63,9680000,3.13
+1986-07-14,58.88,59.13,58.13,58.25,6435200,3.16
+1986-07-11,59.50,59.50,58.88,59.13,4000000,3.21
+1986-07-10,60.13,60.13,59.00,59.50,6806400,3.23
+1986-07-09,60.25,60.50,60.00,60.13,5669600,3.26
+1986-07-08,59.25,60.00,59.13,60.00,5844000,3.26
+1986-07-07,60.75,60.75,58.88,59.75,4704800,3.24
+1986-07-03,61.25,61.38,60.63,60.75,3391200,3.30
+1986-07-02,61.25,61.50,61.13,61.38,3310400,3.33
+1986-07-01,60.63,61.50,60.50,61.25,4237600,3.33
+1986-06-30,61.13,61.38,60.63,60.88,3266400,3.31
+1986-06-27,60.88,61.13,60.63,61.13,2868800,3.32
+1986-06-26,61.13,61.25,60.50,60.75,5056000,3.30
+1986-06-25,61.13,61.63,60.38,61.00,5286400,3.31
+1986-06-24,60.63,61.38,60.25,61.00,6006400,3.31
+1986-06-23,60.88,61.13,60.25,60.50,5204000,3.29
+1986-06-20,60.50,61.00,60.13,61.00,10400000,3.31
+1986-06-19,60.25,60.88,60.13,60.50,4341600,3.29
+1986-06-18,59.75,60.50,59.50,60.50,4080000,3.29
+1986-06-17,60.25,60.25,59.50,59.88,3398400,3.25
+1986-06-16,60.25,60.38,59.75,60.25,6242400,3.27
+1986-06-13,60.00,60.50,59.63,60.38,5571200,3.28
+1986-06-12,59.38,59.88,59.00,59.63,5800000,3.24
+1986-06-11,59.25,59.50,59.13,59.25,6004800,3.22
+1986-06-10,58.50,59.50,58.50,59.00,4633600,3.20
+1986-06-09,59.88,59.88,58.50,58.63,5584800,3.18
+1986-06-06,59.88,60.38,59.63,60.13,5207200,3.26
+1986-06-05,59.63,60.00,59.25,60.00,4513600,3.26
+1986-06-04,60.38,60.50,59.00,59.63,5124800,3.24
+1986-06-03,59.63,60.38,59.63,60.38,4744800,3.28
+1986-06-02,60.00,60.50,59.38,59.75,5184800,3.24
+1986-05-30,59.25,60.00,59.00,59.88,6736000,3.25
+1986-05-29,59.00,59.88,58.88,59.38,5362400,3.22
+1986-05-28,59.25,59.50,59.00,59.13,4991200,3.21
+1986-05-27,58.75,59.38,58.00,59.13,4762400,3.21
+1986-05-23,58.88,59.50,58.50,58.63,4655200,3.18
+1986-05-22,58.25,58.88,58.13,58.88,6522400,3.20
+1986-05-21,58.25,58.38,58.00,58.13,3651200,3.16
+1986-05-20,58.25,58.75,57.25,58.13,5844800,3.16
+1986-05-19,57.50,58.13,57.13,58.00,4870400,3.15
+1986-05-16,58.13,58.25,57.38,57.38,5298400,3.12
+1986-05-15,59.13,59.25,58.25,58.25,4493600,3.16
+1986-05-14,59.00,59.38,58.38,59.38,4981600,3.22
+1986-05-13,59.50,59.63,58.63,58.88,7142400,3.20
+1986-05-12,59.00,60.13,58.88,59.38,7549600,3.22
+1986-05-09,58.63,58.88,58.25,58.63,6122400,3.18
+1986-05-08,57.88,58.63,56.25,58.63,6618400,3.18
+1986-05-07,57.75,59.13,57.13,57.75,16075200,3.14
+1986-05-06,59.50,59.75,55.75,59.75,10160000,3.20
+1986-05-05,58.50,59.50,58.50,59.38,7176000,3.18
+1986-05-02,56.88,58.25,56.63,58.00,8640000,3.10
+1986-05-01,56.00,56.63,56.00,56.63,8880000,3.03
+1986-04-30,57.50,57.50,56.50,56.63,4697600,3.03
+1986-04-29,58.13,58.25,57.13,57.50,5544800,3.08
+1986-04-28,57.13,58.13,56.75,58.00,5571200,3.10
+1986-04-25,58.25,58.25,56.75,57.25,7227200,3.06
+1986-04-24,57.38,58.38,57.38,58.25,5777600,3.12
+1986-04-23,57.25,57.75,56.88,57.63,4501600,3.08
+1986-04-22,58.50,58.63,57.13,57.25,8004800,3.06
+1986-04-21,57.50,58.63,57.13,58.63,6344800,3.14
+1986-04-18,57.63,58.38,56.88,57.25,8080000,3.06
+1986-04-17,56.75,57.88,56.38,57.88,5998400,3.10
+1986-04-16,57.00,57.25,56.50,56.88,5664000,3.04
+1986-04-15,55.88,57.00,55.75,57.00,4187200,3.05
+1986-04-14,55.75,55.75,55.25,55.75,3558400,2.98
+1986-04-11,55.88,56.00,55.13,55.50,4975200,2.97
+1986-04-10,55.50,55.88,55.13,55.75,7127200,2.98
+1986-04-09,55.88,55.88,54.88,55.25,6304800,2.95
+1986-04-08,55.13,55.88,54.88,55.63,5404000,2.98
+1986-04-07,55.25,55.50,54.13,54.88,6541600,2.93
+1986-04-04,56.00,56.38,54.88,55.25,10000000,2.95
+1986-04-03,56.50,56.75,55.75,55.88,7922400,2.99
+1986-04-02,55.88,56.50,55.63,56.25,12400000,3.01
+1986-04-01,56.00,56.00,55.00,55.50,8160000,2.97
+1986-03-31,56.00,56.00,55.25,55.75,5912800,2.98
+1986-03-27,56.88,57.13,56.00,56.25,10160000,3.01
+1986-03-26,55.25,56.63,55.13,56.38,5953600,3.02
+1986-03-25,54.88,55.50,54.25,55.13,4682400,2.95
+1986-03-24,54.88,55.25,54.13,55.00,8080000,2.94
+1986-03-21,55.88,56.13,54.75,54.88,13840000,2.93
+1986-03-20,55.38,55.75,55.25,55.63,5712800,2.98
+1986-03-19,55.63,55.75,55.00,55.25,6626400,2.95
+1986-03-18,55.63,56.25,55.25,55.50,10850400,2.97
+1986-03-17,54.75,55.75,54.50,55.75,9120000,2.98
+1986-03-14,53.75,55.38,53.38,55.00,12795200,2.94
+1986-03-13,55.63,55.63,54.00,54.13,11120000,2.89
+1986-03-12,54.63,55.75,54.50,55.63,12480000,2.98
+1986-03-11,53.50,54.50,53.13,54.50,8960000,2.91
+1986-03-10,52.25,52.63,52.13,52.38,6004800,2.80
+1986-03-07,52.00,52.63,51.63,52.25,10240000,2.79
+1986-03-06,52.38,52.63,52.00,52.25,7377600,2.79
+1986-03-05,51.88,52.63,51.75,52.50,8240000,2.81
+1986-03-04,52.75,52.88,51.63,51.88,6742400,2.77
+1986-03-03,52.25,52.88,52.00,52.88,5646400,2.83
+1986-02-28,52.38,52.63,51.75,52.25,9680000,2.79
+1986-02-27,54.25,54.25,52.00,52.38,13840000,2.80
+1986-02-26,54.38,54.75,53.88,54.00,9920000,2.89
+1986-02-25,54.00,54.50,53.88,54.50,10960000,2.91
+1986-02-24,52.50,53.50,52.50,53.50,8400000,2.86
+1986-02-21,52.00,52.75,52.00,52.63,9200000,2.81
+1986-02-20,51.25,52.00,51.13,51.88,8184800,2.77
+1986-02-19,51.63,51.88,51.13,51.13,7695200,2.73
+1986-02-18,51.75,52.25,51.38,52.00,9200000,2.78
+1986-02-14,51.38,51.88,51.13,51.88,8160000,2.77
+1986-02-13,50.50,51.50,50.50,51.38,9440000,2.75
+1986-02-12,50.50,50.63,50.13,50.50,4038400,2.70
+1986-02-11,50.25,50.75,50.13,50.50,5269600,2.70
+1986-02-10,50.13,50.75,50.13,50.13,6192800,2.68
+1986-02-07,49.50,50.50,49.25,50.00,9680000,2.67
+1986-02-06,49.25,49.88,49.13,49.50,8160000,2.65
+1986-02-05,49.13,49.50,48.38,48.75,10997600,2.61
+1986-02-04,49.13,50.63,48.75,49.13,29115200,2.63
+1986-02-03,51.75,52.00,51.25,51.75,17410400,2.72
+1986-01-31,51.00,51.88,51.00,51.75,8560000,2.72
+1986-01-30,51.13,52.00,50.25,51.00,11717600,2.68
+1986-01-29,51.13,51.63,51.13,51.25,10000000,2.69
+1986-01-28,51.25,51.63,51.00,51.13,8560000,2.69
+1986-01-27,50.75,51.63,50.50,51.25,7122400,2.69
+1986-01-24,50.25,51.25,50.13,50.88,6777600,2.67
+1986-01-23,49.88,50.38,49.50,50.25,12580000,2.64
+1986-01-22,50.13,50.50,49.75,49.88,13447200,2.62
+1986-01-21,51.88,52.00,50.00,50.25,14560000,2.64
+1986-01-20,52.00,52.13,51.75,52.00,5771200,2.73
+1986-01-17,52.38,52.50,51.13,52.25,11742400,2.75
+1986-01-16,53.88,54.00,52.63,52.75,13852800,2.77
+1986-01-15,54.25,54.50,53.88,53.88,6312800,2.83
+1986-01-14,54.63,54.63,53.88,54.38,4867200,2.86
+1986-01-13,53.75,54.38,53.75,54.38,5558400,2.86
+1986-01-10,53.63,54.38,53.50,54.00,7155200,2.84
+1986-01-09,53.00,53.75,53.00,53.50,9200000,2.81
+1986-01-08,56.00,56.13,53.38,53.75,11760000,2.82
+1986-01-07,55.50,55.88,55.38,55.88,6313600,2.94
+1986-01-06,55.00,55.50,55.00,55.38,5287200,2.91
+1986-01-03,54.50,55.00,54.50,55.00,7046400,2.89
+1986-01-02,55.00,55.13,54.25,54.50,5917600,2.86
+1985-12-31,54.38,55.13,54.25,55.13,16437600,2.90
+1985-12-30,53.88,54.50,53.75,54.38,4671200,2.86
+1985-12-27,53.38,54.38,53.38,53.88,3562400,2.83
+1985-12-26,52.88,53.50,52.88,53.38,3140000,2.81
+1985-12-24,52.75,53.00,52.50,53.00,3868800,2.79
+1985-12-23,54.25,54.25,53.38,53.38,4842400,2.81
+1985-12-20,54.50,55.00,54.25,54.50,12880000,2.86
+1985-12-19,53.88,54.38,53.75,54.25,7484000,2.85
+1985-12-18,53.75,54.50,53.38,54.13,19557600,2.84
+1985-12-17,54.13,54.63,53.38,53.88,10000000,2.83
+1985-12-16,52.63,54.38,52.50,54.00,10240000,2.84
+1985-12-13,51.88,52.88,51.75,52.75,10240000,2.77
+1985-12-12,50.25,51.63,50.13,51.63,22560000,2.71
+1985-12-11,49.50,50.50,49.00,50.00,21730400,2.63
+1985-12-10,51.75,51.75,49.75,49.88,29060000,2.62
+1985-12-09,53.25,53.25,51.75,52.13,11447200,2.74
+1985-12-06,53.63,54.00,53.25,53.25,8160000,2.80
+1985-12-05,54.25,54.63,53.75,53.75,6577600,2.82
+1985-12-04,52.63,54.50,52.25,54.38,9700000,2.86
+1985-12-03,52.63,52.88,52.38,52.63,3664000,2.77
+1985-12-02,53.38,53.38,52.25,52.38,4581600,2.75
+1985-11-29,54.00,54.25,53.38,53.38,2187200,2.81
+1985-11-27,53.50,54.25,53.38,54.00,4436000,2.84
+1985-11-26,52.88,53.50,52.88,53.38,3707200,2.81
+1985-11-25,52.75,53.50,52.63,52.88,4680000,2.78
+1985-11-22,53.13,53.25,52.75,52.88,2992800,2.78
+1985-11-21,53.13,53.38,53.00,53.38,4160000,2.81
+1985-11-20,52.75,53.25,52.75,53.00,3391200,2.79
+1985-11-19,53.25,53.38,52.88,53.00,4806400,2.79
+1985-11-18,53.13,53.38,52.88,53.25,4570400,2.80
+1985-11-15,53.75,54.00,53.25,53.38,7001600,2.81
+1985-11-14,53.13,54.25,53.00,54.13,6676000,2.84
+1985-11-13,53.88,54.00,53.00,53.25,4375200,2.80
+1985-11-12,53.75,54.63,53.50,54.00,6261600,2.84
+1985-11-11,52.88,54.00,52.75,54.00,5649600,2.84
+1985-11-08,52.75,53.00,52.63,53.00,3706400,2.79
+1985-11-07,52.50,52.75,52.25,52.75,4790400,2.77
+1985-11-06,53.50,53.63,52.25,52.63,6828800,2.77
+1985-11-05,53.50,55.38,53.25,53.50,11380000,2.81
+1985-11-04,55.38,55.88,55.00,55.38,7292800,2.86
+1985-11-01,54.50,55.63,54.38,55.50,6957600,2.87
+1985-10-31,54.38,55.00,54.38,55.00,8800000,2.84
+1985-10-30,54.50,54.50,53.75,54.00,5333600,2.79
+1985-10-29,54.13,54.63,54.00,54.25,5896000,2.80
+1985-10-28,53.75,54.13,53.63,54.13,4002400,2.80
+1985-10-25,53.38,53.63,53.38,53.50,2748800,2.77
+1985-10-24,53.88,54.00,53.25,53.38,3867200,2.76
+1985-10-23,53.50,54.25,53.50,53.88,3924000,2.79
+1985-10-22,53.13,53.88,53.00,53.75,4117600,2.78
+1985-10-21,52.63,53.25,52.38,53.13,4272800,2.75
+1985-10-18,53.75,53.88,52.63,52.63,7621600,2.72
+1985-10-17,53.75,54.13,53.50,53.75,7681600,2.78
+1985-10-16,53.25,54.00,53.25,54.00,7937600,2.79
+1985-10-15,53.13,53.38,52.38,53.13,5878400,2.75
+1985-10-14,52.88,53.25,52.88,53.13,3197600,2.75
+1985-10-11,52.38,53.00,52.25,53.00,5764800,2.74
+1985-10-10,52.50,52.63,52.00,52.50,3290400,2.71
+1985-10-09,52.50,52.88,52.38,52.50,3218400,2.71
+1985-10-08,52.00,52.63,51.88,52.25,4897600,2.70
+1985-10-07,51.50,52.50,50.88,52.00,6101600,2.69
+1985-10-04,52.13,52.38,51.63,51.75,6040000,2.68
+1985-10-03,52.38,52.63,52.25,52.38,7233600,2.71
+1985-10-02,53.00,53.25,52.38,52.50,9520000,2.71
+1985-10-01,52.00,53.00,52.00,53.00,14555200,2.74
+1985-09-30,50.75,51.88,50.38,51.88,9940000,2.68
+1985-09-26,48.63,50.00,48.38,50.00,9195200,2.58
+1985-09-25,49.75,49.88,49.00,49.00,7852800,2.53
+1985-09-24,50.25,50.50,49.75,49.75,6496000,2.57
+1985-09-23,50.13,50.63,50.13,50.38,5800000,2.60
+1985-09-20,50.25,50.25,49.75,49.75,7292800,2.57
+1985-09-19,49.63,50.25,49.38,50.13,7624800,2.59
+1985-09-18,49.75,49.88,49.50,49.75,5056000,2.57
+1985-09-17,50.75,51.13,49.63,50.00,7373600,2.58
+1985-09-16,50.75,51.00,50.63,50.75,4392800,2.62
+1985-09-13,51.88,52.13,51.13,51.13,6088800,2.64
+1985-09-12,52.00,52.13,51.63,51.75,4153600,2.68
+1985-09-11,52.13,52.25,51.88,52.13,4237600,2.69
+1985-09-10,52.00,52.38,51.88,52.25,5204000,2.70
+1985-09-09,52.50,52.75,52.25,52.38,2115200,2.71
+1985-09-06,52.13,52.63,52.13,52.50,4141600,2.71
+1985-09-05,52.13,52.38,52.00,52.13,3506400,2.69
+1985-09-04,52.13,52.25,51.88,51.88,4018400,2.68
+1985-09-03,52.75,52.75,52.13,52.13,4044000,2.69
+1985-08-30,52.00,52.88,51.88,52.75,6093600,2.73
+1985-08-29,51.25,52.00,51.25,51.88,4422400,2.68
+1985-08-28,51.25,51.50,51.13,51.25,3688800,2.65
+1985-08-27,51.38,51.50,51.25,51.25,3301600,2.65
+1985-08-26,50.75,51.50,50.75,51.13,2555200,2.64
+1985-08-23,50.50,50.88,50.50,50.88,2860000,2.63
+1985-08-22,51.25,51.25,50.50,50.75,3788800,2.62
+1985-08-21,51.13,51.50,51.13,51.25,3701600,2.65
+1985-08-20,50.88,51.38,50.88,51.13,5453600,2.64
+1985-08-19,50.88,51.13,50.88,51.00,10167200,2.64
+1985-08-16,51.63,51.88,50.75,50.75,6407200,2.62
+1985-08-15,51.75,52.25,51.63,51.88,4057600,2.68
+1985-08-14,51.25,51.88,51.25,51.63,4966400,2.67
+1985-08-13,51.50,52.50,51.25,51.38,3764800,2.66
+1985-08-12,51.25,51.63,51.13,51.38,3367200,2.66
+1985-08-09,51.63,51.75,51.25,51.25,3391200,2.65
+1985-08-08,50.50,51.50,50.50,51.38,4124800,2.66
+1985-08-07,50.63,50.88,50.50,50.63,6093600,2.62
+1985-08-06,52.25,52.50,51.25,51.50,8080000,2.62
+1985-08-05,51.75,52.25,51.63,52.13,5229600,2.65
+1985-08-02,51.88,52.25,51.75,51.75,3913600,2.63
+1985-08-01,52.63,52.63,51.88,52.00,4358400,2.64
+1985-07-31,52.63,53.00,52.38,52.50,5533600,2.67
+1985-07-30,51.88,53.00,51.88,52.75,3876000,2.68
+1985-07-29,52.75,53.00,52.00,52.00,3940000,2.64
+1985-07-26,53.00,53.25,52.88,53.00,4001600,2.69
+1985-07-25,52.88,53.25,51.88,53.13,11212800,2.70
+1985-07-24,51.50,53.13,51.50,52.88,8800000,2.69
+1985-07-23,52.00,52.63,51.25,51.63,6988800,2.63
+1985-07-22,52.75,52.75,52.13,52.25,3328800,2.66
+1985-07-19,52.25,52.88,52.13,52.75,6269600,2.68
+1985-07-18,52.63,53.13,52.38,52.50,6378400,2.67
+1985-07-17,52.38,52.88,52.38,52.75,5131200,2.68
+1985-07-16,52.13,52.50,51.88,52.38,5272800,2.66
+1985-07-15,52.38,53.00,52.13,52.25,4038400,2.66
+1985-07-12,52.38,52.50,51.88,52.38,6168800,2.66
+1985-07-11,53.13,53.50,52.50,52.63,3695200,2.68
+1985-07-10,53.00,53.25,52.13,53.13,4840000,2.70
+1985-07-09,52.75,53.50,52.50,53.13,5606400,2.70
+1985-07-08,52.63,52.75,52.00,52.63,20235200,2.68
+1985-07-05,51.75,53.00,51.75,52.75,9822400,2.68
+1985-07-03,51.75,52.13,51.75,51.88,4390400,2.64
+1985-07-02,51.75,52.63,51.38,51.88,8609600,2.64
+1985-07-01,53.63,53.88,52.50,52.63,3931200,2.68
+1985-06-28,53.75,54.00,53.50,53.88,4672800,2.74
+1985-06-27,53.88,54.00,53.50,53.75,4612800,2.73
+1985-06-26,53.38,54.00,53.38,53.50,5240000,2.72
+1985-06-25,53.13,53.75,52.13,53.38,5784800,2.71
+1985-06-24,52.63,53.13,52.50,53.00,4416000,2.69
+1985-06-21,51.50,53.00,51.50,53.00,9144800,2.69
+1985-06-20,51.63,51.88,51.25,51.75,5161600,2.63
+1985-06-19,52.63,52.63,51.75,51.88,3886400,2.64
+1985-06-18,51.88,53.00,51.88,52.63,4884000,2.68
+1985-06-17,52.88,52.88,51.88,52.00,5733600,2.64
+1985-06-14,52.38,53.38,52.13,53.00,5206400,2.69
+1985-06-13,52.25,54.50,51.88,52.00,8720000,2.64
+1985-06-12,51.88,52.75,51.13,52.38,3533600,2.66
+1985-06-11,51.50,52.13,51.25,51.88,5318400,2.64
+1985-06-10,50.13,51.63,50.13,51.50,6220000,2.62
+1985-06-07,51.50,51.50,49.88,50.00,6584000,2.54
+1985-06-06,51.38,51.63,51.00,51.63,8080000,2.63
+1985-06-05,52.75,53.00,51.75,51.88,7464800,2.64
+1985-06-04,52.25,52.88,52.00,52.75,10049600,2.68
+1985-06-03,54.00,54.13,52.25,52.63,11792800,2.68
+1985-05-31,53.50,54.25,53.38,54.00,7386400,2.75
+1985-05-30,53.13,53.88,53.13,53.50,8155200,2.72
+1985-05-29,53.25,53.38,53.00,53.25,4612800,2.71
+1985-05-28,53.63,54.00,53.25,53.38,4547200,2.71
+1985-05-24,53.13,53.75,53.13,53.75,5348800,2.73
+1985-05-23,52.63,53.38,52.13,53.25,4201600,2.71
+1985-05-22,52.63,52.88,52.50,52.75,4437600,2.68
+1985-05-21,52.25,52.88,52.13,52.75,8960000,2.68
+1985-05-20,51.88,52.50,51.88,52.38,6888800,2.66
+1985-05-17,51.25,52.75,51.13,52.13,6193600,2.65
+1985-05-16,50.63,51.50,50.63,51.50,6613600,2.62
+1985-05-15,50.38,51.00,50.38,50.75,7138400,2.58
+1985-05-14,50.50,51.00,50.00,50.63,5964000,2.57
+1985-05-13,50.13,50.63,50.00,50.50,6807200,2.57
+1985-05-10,50.00,50.13,49.75,50.00,7217600,2.54
+1985-05-09,50.00,50.13,49.25,50.00,5928800,2.54
+1985-05-08,50.88,51.25,49.88,50.25,5986400,2.55
+1985-05-07,51.38,51.63,51.13,51.13,5644000,2.60
+1985-05-06,51.88,52.75,51.75,52.25,5524800,2.61
+1985-05-03,52.13,52.38,51.75,51.75,4013600,2.59
+1985-05-02,51.75,52.13,51.63,52.00,3536000,2.60
+1985-05-01,51.63,52.13,51.50,51.88,5061600,2.59
+1985-04-30,51.38,52.38,51.13,51.50,5704800,2.58
+1985-04-29,51.75,52.50,51.50,51.50,6131200,2.58
+1985-04-26,52.63,52.88,51.75,51.88,6256000,2.59
+1985-04-25,52.00,52.88,52.00,52.75,5629600,2.64
+1985-04-24,52.25,52.38,51.88,51.88,5196000,2.59
+1985-04-23,52.00,52.50,51.88,52.38,9784800,2.62
+1985-04-22,54.13,54.13,52.75,52.75,8100000,2.64
+1985-04-19,52.88,54.00,52.75,53.88,5521600,2.69
+1985-04-18,52.50,53.63,52.50,52.88,5640000,2.64
+1985-04-17,51.75,53.00,51.75,53.00,5604000,2.65
+1985-04-16,51.38,51.88,51.25,51.75,4995200,2.59
+1985-04-15,50.88,51.50,50.88,51.38,2907200,2.57
+1985-04-12,51.00,51.13,50.75,51.00,2087200,2.55
+1985-04-11,50.88,51.13,50.75,50.88,5812800,2.54
+1985-04-10,50.75,53.75,50.63,50.75,4148800,2.54
+1985-04-09,50.13,50.63,50.13,50.50,3684000,2.53
+1985-04-08,50.25,50.50,50.00,50.13,3358400,2.51
+1985-04-04,49.63,50.13,49.50,50.00,4170400,2.50
+1985-04-03,49.63,49.75,49.50,49.75,4862400,2.49
+1985-04-02,50.13,50.38,49.63,49.63,3601600,2.48
+1985-04-01,49.88,50.38,49.88,50.25,4255200,2.51
+1985-03-29,49.50,50.25,49.50,50.25,4121600,2.51
+1985-03-28,50.00,50.13,49.75,49.75,4097600,2.49
+1985-03-27,50.50,50.63,50.00,50.00,4664800,2.50
+1985-03-26,50.00,50.88,50.00,50.50,6911200,2.53
+1985-03-25,49.50,50.00,49.25,50.00,5684800,2.50
+1985-03-22,49.75,49.88,49.38,49.38,4644000,2.47
+1985-03-21,49.50,50.13,49.50,49.75,7041600,2.49
+1985-03-20,49.25,49.63,49.13,49.50,6478400,2.48
+1985-03-19,48.63,49.38,48.50,49.13,7273600,2.46
+1985-03-18,48.50,49.00,48.50,48.75,5127200,2.44
+1985-03-15,49.13,49.38,48.25,48.63,8412800,2.43
+1985-03-14,49.13,49.50,49.00,49.13,5664800,2.46
+1985-03-13,49.63,49.88,49.25,49.25,4212800,2.46
+1985-03-12,48.88,50.00,48.38,50.00,7775200,2.50
+1985-03-11,48.25,49.00,48.00,48.88,6453600,2.44
+1985-03-08,48.75,48.88,48.25,48.25,6824800,2.41
+1985-03-07,48.25,48.88,48.13,48.63,7388800,2.43
+1985-03-06,49.38,49.63,48.38,48.38,7946400,2.42
+1985-03-05,48.50,49.50,48.38,49.25,7044800,2.46
+1985-03-04,48.25,48.88,48.25,48.63,6577600,2.43
+1985-03-01,47.63,48.63,47.38,48.25,8129600,2.41
+1985-02-28,47.88,48.00,47.38,47.50,5386400,2.38
+1985-02-27,47.75,48.13,47.50,48.00,7996000,2.40
+1985-02-26,47.25,48.00,47.13,47.75,6662400,2.39
+1985-02-25,46.25,47.50,46.13,47.25,24572800,2.36
+1985-02-22,46.25,46.75,46.25,46.38,5058400,2.32
+1985-02-21,46.25,46.63,46.25,46.25,7226400,2.31
+1985-02-20,46.88,46.88,46.13,46.38,4520000,2.32
+1985-02-19,47.13,47.75,47.13,47.25,4197600,2.36
+1985-02-15,47.63,47.88,47.25,47.38,4960000,2.37
+1985-02-14,47.75,48.00,47.63,47.75,6086400,2.39
+1985-02-13,47.38,48.00,47.13,47.88,6929600,2.39
+1985-02-12,47.00,47.50,46.75,47.38,6116000,2.37
+1985-02-11,47.75,47.75,47.13,47.25,6733600,2.36
+1985-02-08,46.88,47.88,46.75,47.75,9237600,2.39
+1985-02-07,46.50,47.00,46.50,46.75,5304000,2.34
+1985-02-06,47.00,47.13,46.25,46.50,7764000,2.33
+1985-02-05,47.75,47.88,46.75,47.25,6961600,2.36
+1985-02-04,47.38,47.88,47.25,47.75,9224800,2.39
+1985-02-01,47.75,48.38,47.50,48.38,14912800,2.38
+1985-01-31,47.50,48.38,47.50,48.00,13077600,2.36
+1985-01-30,46.88,47.88,46.75,47.75,10795200,2.35
+1985-01-29,45.88,47.00,45.63,46.88,6306400,2.30
+1985-01-28,45.50,46.25,45.00,45.75,11152800,2.25
+1985-01-25,46.50,46.75,46.00,46.00,11300000,2.26
+1985-01-24,47.88,47.88,44.25,47.00,8960000,2.31
+1985-01-23,48.13,48.25,47.63,48.13,9089600,2.36
+1985-01-22,48.13,48.50,47.75,48.25,1616000,2.37
+1985-01-21,46.75,48.38,46.63,48.13,8167200,2.36
+1985-01-18,46.00,46.88,46.00,46.63,5682400,2.29
+1985-01-17,46.25,46.25,45.75,46.00,6900000,2.26
+1985-01-16,45.88,46.38,45.75,46.13,7724800,2.27
+1985-01-15,45.75,46.00,44.50,45.63,9940000,2.24
+1985-01-14,44.75,45.75,44.63,45.63,10100000,2.24
+1985-01-11,45.25,45.25,44.75,45.00,5395200,2.21
+1985-01-10,44.75,45.38,44.75,45.25,7944800,2.22
+1985-01-09,44.63,44.88,44.38,44.75,6187200,2.20
+1985-01-08,44.63,44.75,44.50,44.63,5080000,2.19
+1985-01-07,44.38,44.88,44.38,44.63,8395200,2.19
+1985-01-04,44.38,44.50,44.13,44.25,4976000,2.17
+1985-01-03,44.50,44.75,44.38,44.50,6900000,2.19
+1985-01-02,44.88,44.88,44.50,44.50,5220000,2.19
+1984-12-31,44.88,45.00,44.75,45.00,4490400,2.21
+1984-12-28,44.38,44.88,44.25,44.75,5027200,2.20
+1984-12-27,44.25,44.50,44.13,44.38,4588800,2.18
+1984-12-26,44.50,44.75,44.38,44.50,1728800,2.19
+1984-12-24,44.00,44.63,43.88,44.50,3318400,2.19
+1984-12-21,44.00,44.25,43.50,43.88,11662400,2.16
+1984-12-20,43.50,44.13,43.38,44.00,6780000,2.16
+1984-12-19,44.88,45.00,43.50,43.50,15675200,2.14
+1984-12-18,43.75,45.00,43.25,44.88,13262400,2.21
+1984-12-17,43.25,43.75,42.50,43.75,5471200,2.15
+1984-12-14,43.13,43.75,43.13,43.38,4793600,2.13
+1984-12-13,43.63,43.75,43.13,43.13,6455200,2.12
+1984-12-12,44.00,44.13,43.38,43.88,8277600,2.16
+1984-12-11,44.63,44.63,44.00,44.13,7052800,2.17
+1984-12-10,43.75,44.88,43.63,44.75,8929600,2.20
+1984-12-07,43.38,44.00,43.38,43.75,4424800,2.15
+1984-12-06,43.25,43.63,43.25,43.38,3377600,2.13
+1984-12-05,43.38,43.63,43.13,43.25,3433600,2.13
+1984-12-04,43.38,43.75,43.25,43.50,5207200,2.14
+1984-12-03,43.38,43.38,43.13,43.38,6960000,2.13
+1984-11-30,42.88,43.25,42.88,43.25,4384000,2.13
+1984-11-29,42.75,43.13,42.75,43.00,4706400,2.11
+1984-11-28,43.38,43.63,42.75,42.88,5562400,2.11
+1984-11-27,43.00,43.75,42.88,43.50,7377600,2.14
+1984-11-26,43.50,43.75,43.13,43.25,5224800,2.13
+1984-11-23,43.88,44.00,43.75,43.88,2260000,2.16
+1984-11-21,43.75,44.00,43.63,43.88,6107200,2.16
+1984-11-20,43.25,44.00,43.13,43.88,8647200,2.16
+1984-11-19,43.50,43.63,43.25,43.25,4202400,2.13
+1984-11-16,43.88,44.13,43.38,43.50,5704000,2.14
+1984-11-15,43.75,44.00,43.13,43.88,6104800,2.16
+1984-11-14,43.25,44.00,43.25,43.75,5840000,2.15
+1984-11-13,43.75,43.88,43.25,43.38,7457600,2.13
+1984-11-12,43.75,43.88,43.38,43.75,6164000,2.15
+1984-11-09,44.38,44.50,43.63,43.75,6695200,2.15
+1984-11-08,44.50,44.50,44.13,44.38,9064800,2.18
+1984-11-07,44.88,44.88,44.25,44.63,10504800,2.19
+1984-11-06,44.13,44.88,44.13,44.88,8277600,2.21
+1984-11-05,43.75,44.13,43.75,44.13,6504800,2.17
+1984-11-02,43.50,44.00,43.50,43.75,5784800,2.15
+1984-11-01,43.88,44.63,43.88,44.25,12800000,2.13
+1984-10-31,44.00,44.00,43.75,43.75,5924800,2.11
+1984-10-30,43.00,44.25,43.00,44.00,8184800,2.12
+1984-10-29,43.00,43.25,42.75,43.13,6776000,2.08
+1984-10-26,42.50,43.50,42.38,43.25,5435200,2.08
+1984-10-25,42.50,43.13,42.25,42.63,11060000,2.05
+1984-10-24,41.50,42.25,41.50,42.25,6889600,2.04
+1984-10-23,41.50,41.63,41.38,41.50,8197600,2.00
+1984-10-22,41.25,41.38,41.00,41.25,14400000,1.99
+1984-10-19,42.00,42.13,41.00,41.50,18315200,2.00
+1984-10-18,42.25,42.75,41.38,42.50,26635200,2.05
+1984-10-17,44.63,44.75,42.38,42.88,16917600,2.07
+1984-10-16,45.13,45.25,44.75,44.75,12672800,2.16
+1984-10-15,45.00,45.50,45.00,45.25,5502400,2.18
+1984-10-12,45.25,45.50,45.00,45.13,8000000,2.17
+1984-10-11,45.00,45.25,45.00,45.25,6000000,2.18
+1984-10-10,45.00,45.13,44.75,45.13,7696000,2.17
+1984-10-09,45.13,45.25,44.88,44.88,6912800,2.16
+1984-10-08,44.88,45.13,44.88,45.00,3760000,2.17
+1984-10-05,44.88,45.13,44.75,44.88,5847200,2.16
+1984-10-04,44.50,45.00,44.50,44.88,5588800,2.16
+1984-10-03,44.88,45.00,44.50,44.50,5131200,2.14
+1984-10-02,44.75,45.38,44.75,44.88,6198400,2.16
+1984-10-01,44.63,44.88,44.50,44.75,5166400,2.16
+1984-09-28,45.00,45.13,44.75,44.75,3972800,2.16
+1984-09-27,45.13,45.38,45.00,45.00,5612800,2.17
+1984-09-26,44.63,45.38,44.38,44.88,11212800,2.16
+1984-09-25,43.63,44.50,43.63,44.50,6628800,2.14
+1984-09-24,43.63,43.88,42.63,43.63,6722400,2.10
+1984-09-21,44.38,44.88,43.63,43.63,9851200,2.10
+1984-09-20,44.38,44.75,44.25,44.50,6771200,2.14
+1984-09-19,44.13,45.00,44.00,44.50,8891200,2.14
+1984-09-18,44.38,44.63,44.25,44.25,11397600,2.13
+1984-09-17,44.63,44.88,44.50,44.50,8732800,2.14
+1984-09-14,44.88,45.13,44.50,44.75,10160000,2.16
+1984-09-13,44.63,45.00,44.50,44.88,10732800,2.16
+1984-09-12,44.00,44.63,44.00,44.50,9409600,2.14
+1984-09-11,44.50,44.63,44.13,44.13,8727200,2.13
+1984-09-10,43.38,44.50,43.38,44.13,10407200,2.13
+1984-09-07,43.75,44.00,43.50,43.50,5880000,2.10
+1984-09-06,43.38,43.75,43.25,43.75,6649600,2.11
+1984-09-05,42.88,43.38,42.88,43.25,9040000,2.08
+1984-09-04,42.88,43.00,42.75,42.88,4520000,2.07
+1984-08-31,43.00,43.25,42.75,43.00,7253600,2.07
+1984-08-30,43.38,43.50,43.13,43.25,6702400,2.08
+1984-08-29,43.25,43.75,43.13,43.38,7324000,2.09
+1984-08-28,42.88,43.25,42.25,43.25,8277600,2.08
+1984-08-27,42.63,43.00,42.38,43.00,5076000,2.07
+1984-08-24,42.50,42.88,42.50,42.75,6824800,2.06
+1984-08-23,42.75,43.00,42.50,42.50,7475200,2.05
+1984-08-22,42.50,43.00,42.38,42.75,10432800,2.06
+1984-08-21,41.75,42.63,41.63,42.50,11330400,2.05
+1984-08-20,41.38,41.88,41.38,41.75,5692800,2.01
+1984-08-17,41.38,41.50,41.25,41.38,5804800,1.99
+1984-08-16,41.00,41.50,41.00,41.13,5621600,1.98
+1984-08-15,41.00,41.38,41.00,41.25,5602400,1.99
+1984-08-14,41.25,41.38,40.75,41.00,9060000,1.98
+1984-08-13,41.00,41.25,40.50,41.25,7364800,1.99
+1984-08-10,41.50,42.00,41.25,41.38,11944800,1.99
+1984-08-09,39.88,41.38,39.88,41.13,11287200,1.98
+1984-08-08,39.63,40.63,39.63,39.88,14352800,1.92
+1984-08-07,38.38,40.13,38.25,39.63,11607200,1.91
+1984-08-06,38.88,40.13,38.63,39.63,17612800,1.87
+1984-08-03,38.50,39.25,38.00,39.13,18887200,1.85
+1984-08-02,38.75,38.88,38.00,38.00,11460000,1.79
+1984-08-01,38.38,39.13,38.38,38.88,10967200,1.83
+1984-07-31,38.75,38.88,38.00,38.38,13742400,1.81
+1984-07-30,40.25,40.25,39.13,39.25,11410400,1.85
+1984-07-27,41.25,41.38,40.50,40.50,8412800,1.91
+1984-07-26,41.50,41.75,41.38,41.38,5767200,1.95
+1984-07-25,41.00,41.25,41.00,41.00,7298400,1.93
+1984-07-24,41.38,41.63,41.13,41.13,5391200,1.94
+1984-07-23,40.88,41.25,40.75,41.13,6188800,1.94
+1984-07-20,41.13,41.38,40.88,41.13,7042400,1.94
+1984-07-19,41.00,41.38,40.88,41.13,5002400,1.94
+1984-07-18,41.13,41.25,40.88,41.00,6696000,1.93
+1984-07-17,40.88,41.50,40.88,41.25,5142400,1.95
+1984-07-16,40.63,41.00,40.38,40.88,5789600,1.93
+1984-07-13,40.38,41.00,40.38,40.63,6267200,1.92
+1984-07-12,40.38,40.63,40.25,40.38,5338400,1.90
+1984-07-11,40.50,40.75,40.38,40.50,5775200,1.91
+1984-07-10,40.75,41.00,40.50,40.75,9532800,1.92
+1984-07-09,40.63,41.13,40.50,41.00,5775200,1.93
+1984-07-06,40.50,40.88,40.50,40.75,4046400,1.92
+1984-07-05,40.63,40.88,40.63,40.63,4787200,1.92
+1984-07-03,40.50,40.75,40.13,40.63,4116000,1.92
+1984-07-02,40.75,41.00,40.38,40.75,3682400,1.92
+1984-06-29,40.38,41.00,40.38,40.88,7149600,1.93
+1984-06-28,39.88,40.50,39.88,40.25,4592800,1.90
+1984-06-27,39.88,40.13,39.75,39.75,4411200,1.87
+1984-06-26,40.00,40.38,39.88,39.88,6391200,1.88
+1984-06-25,40.13,40.50,40.00,40.00,8807200,1.89
+1984-06-22,40.38,40.63,40.13,40.25,6087200,1.90
+1984-06-21,40.63,40.88,40.38,40.38,5864000,1.90
+1984-06-20,39.63,41.00,39.50,40.88,6975200,1.93
+1984-06-19,39.25,40.13,39.25,39.88,5164000,1.88
+1984-06-18,38.50,39.50,38.25,39.25,8727200,1.85
+1984-06-15,40.13,40.13,38.50,38.50,14324800,1.82
+1984-06-14,40.13,40.38,40.00,40.25,4966400,1.90
+1984-06-13,40.25,40.50,40.13,40.25,4668800,1.90
+1984-06-12,40.38,40.38,40.00,40.25,6829600,1.90
+1984-06-11,40.50,40.75,40.13,40.50,11372800,1.91
+1984-06-08,40.25,40.75,40.25,40.63,4357600,1.92
+1984-06-07,40.25,40.50,40.13,40.38,23515200,1.90
+1984-06-06,40.13,40.50,40.00,40.50,11540000,1.91
+1984-06-05,40.50,40.50,40.00,40.13,8769600,1.89
+1984-06-04,40.50,40.88,40.25,40.63,6967200,1.92
+1984-06-01,40.00,40.75,40.00,40.38,6849600,1.90
+1984-05-31,40.13,40.25,39.63,39.88,7526400,1.88
+1984-05-30,41.38,41.50,40.25,40.38,19532800,1.90
+1984-05-29,41.13,41.63,41.13,41.38,5736000,1.95
+1984-05-25,39.88,41.25,39.75,41.13,10450400,1.94
+1984-05-24,41.75,41.75,39.75,40.00,14812800,1.89
+1984-05-23,42.13,42.38,41.88,41.88,7051200,1.98
+1984-05-22,42.25,42.50,42.13,42.25,7582400,1.99
+1984-05-21,42.63,42.88,42.38,42.38,5327200,2.00
+1984-05-18,42.75,42.88,42.38,42.63,4567200,2.01
+1984-05-17,42.75,42.88,42.50,42.63,5761600,2.01
+1984-05-16,42.75,43.13,41.88,42.88,10075200,2.02
+1984-05-15,42.25,42.88,42.25,42.75,9212800,2.02
+1984-05-14,42.38,42.63,42.25,42.25,6804800,1.99
+1984-05-11,42.25,42.50,42.13,42.38,6344000,2.00
+1984-05-10,42.13,42.38,41.88,42.25,9262400,1.99
+1984-05-09,42.13,42.63,41.75,42.13,9342400,1.99
+1984-05-08,41.88,42.25,41.75,42.13,10475200,1.99
+1984-05-07,42.63,43.00,42.50,43.00,12235200,1.99
+1984-05-04,42.63,42.88,42.50,42.75,6251200,1.98
+1984-05-03,42.88,43.00,42.63,42.63,7964800,1.97
+1984-05-02,43.00,43.13,42.75,42.88,5364000,1.98
+1984-05-01,42.63,43.13,42.50,43.13,10172800,1.99
+1984-04-30,42.63,42.88,42.50,42.63,7418400,1.97
+1984-04-27,42.75,43.13,42.50,42.63,8155200,1.97
+1984-04-26,42.25,43.00,42.13,42.88,9237600,1.98
+1984-04-25,41.63,42.38,41.50,42.13,7962400,1.95
+1984-04-24,40.88,42.00,40.50,41.63,12167200,1.92
+1984-04-23,40.38,41.00,40.25,40.75,7761600,1.88
+1984-04-19,40.25,40.63,40.13,40.38,9249600,1.87
+1984-04-18,40.25,40.50,40.13,40.38,5056000,1.87
+1984-04-17,40.63,40.75,40.38,40.38,6736000,1.87
+1984-04-16,40.13,40.50,39.88,40.50,7215200,1.87
+1984-04-13,40.00,40.63,39.88,40.13,10690400,1.86
+1984-04-12,39.75,40.38,39.63,40.00,10340000,1.85
+1984-04-11,39.25,39.88,39.25,39.75,7393600,1.84
+1984-04-10,38.75,39.38,38.75,39.25,5942400,1.81
+1984-04-09,38.50,39.00,38.38,38.88,3962400,1.80
+1984-04-06,38.00,38.75,38.00,38.75,4406400,1.79
+1984-04-05,38.50,38.75,38.25,38.25,7001600,1.77
+1984-04-04,38.25,38.88,38.13,38.50,3115200,1.78
+1984-04-03,38.13,38.50,38.13,38.25,4193600,1.77
+1984-04-02,38.63,38.88,38.25,38.38,3904000,1.77
+1984-03-30,38.75,39.00,38.25,38.63,4264000,1.79
+1984-03-29,39.13,39.25,38.25,38.75,3280000,1.79
+1984-03-28,38.75,39.13,38.75,39.13,4441600,1.81
+1984-03-27,38.38,38.88,38.25,38.75,3133600,1.79
+1984-03-26,37.88,38.63,37.75,38.38,3051200,1.77
+1984-03-23,37.63,38.13,37.25,38.00,5478400,1.76
+1984-03-22,38.00,38.00,37.13,37.63,5886400,1.74
+1984-03-21,38.25,38.38,37.88,37.88,3770400,1.75
+1984-03-20,38.75,38.88,38.25,38.38,4584000,1.77
+1984-03-19,38.50,38.88,38.38,38.63,3680000,1.79
+1984-03-16,39.00,39.50,38.00,39.00,6816000,1.80
+1984-03-15,38.13,39.00,38.00,38.75,4344800,1.79
+1984-03-14,38.63,38.75,38.13,38.25,4915200,1.77
+1984-03-13,39.25,39.38,38.75,38.75,4062400,1.79
+1984-03-12,38.75,39.50,38.63,39.50,8542400,1.83
+1984-03-09,38.25,38.75,38.13,38.63,4661600,1.79
+1984-03-08,37.75,38.50,37.75,38.25,6584800,1.77
+1984-03-07,38.25,38.38,36.88,38.00,4031200,1.76
+1984-03-06,38.50,39.00,38.50,38.50,4604800,1.78
+1984-03-05,38.50,38.50,38.50,38.50,4038400,1.78
+1984-03-02,39.25,39.63,38.88,39.13,6632800,1.81
+1984-03-01,38.75,39.25,38.50,39.00,6949600,1.80
+1984-02-29,38.88,39.13,38.38,38.50,5818400,1.78
+1984-02-28,39.50,39.50,38.75,39.00,8087200,1.80
+1984-02-27,38.25,39.75,38.13,39.50,9982400,1.83
+1984-02-24,38.00,38.38,38.00,38.25,7695200,1.77
+1984-02-23,38.13,38.50,37.88,38.13,5951200,1.76
+1984-02-22,37.88,38.88,37.88,38.38,5349600,1.77
+1984-02-21,37.38,38.13,37.38,37.88,5507200,1.75
+1984-02-17,36.75,37.38,36.63,37.25,4682400,1.72
+1984-02-16,37.13,37.25,36.75,36.88,4708800,1.70
+1984-02-15,37.00,37.50,37.00,37.13,3606400,1.72
+1984-02-14,36.88,37.13,36.75,36.88,5204000,1.70
+1984-02-13,37.00,37.75,36.50,36.75,3528800,1.70
+1984-02-10,36.50,37.00,36.50,36.75,5092800,1.70
+1984-02-09,36.25,36.75,36.13,36.38,6282400,1.68
+1984-02-08,37.50,37.63,36.75,36.88,4800000,1.70
+1984-02-07,37.50,37.88,37.13,37.25,7288800,1.72
+1984-02-06,37.50,38.75,37.25,37.75,13632800,1.75
+1984-02-03,39.50,39.88,39.38,39.38,13768800,1.78
+1984-02-02,39.75,39.88,39.25,39.50,7880000,1.79
+1984-02-01,39.75,40.00,39.63,39.88,7426400,1.81
+1984-01-31,39.50,39.75,39.13,39.75,5577600,1.80
+1984-01-30,39.00,39.50,39.00,39.50,6897600,1.79
+1984-01-27,38.63,39.13,38.50,39.13,4850400,1.77
+1984-01-26,39.13,39.25,38.75,38.75,6673600,1.75
+1984-01-25,38.75,39.38,38.63,39.00,10248800,1.77
+1984-01-24,38.38,39.13,38.25,38.75,7113600,1.75
+1984-01-23,38.00,38.50,37.88,38.38,4512800,1.74
+1984-01-20,38.13,38.88,38.00,38.13,6249600,1.73
+1984-01-19,37.63,38.13,37.50,38.13,5001600,1.73
+1984-01-18,37.38,37.88,37.38,37.63,3847200,1.70
+1984-01-17,37.25,37.50,37.13,37.38,4810400,1.69
+1984-01-16,37.63,37.75,37.25,37.50,5580000,1.70
+1984-01-13,37.75,37.88,37.38,37.50,4636000,1.70
+1984-01-12,37.38,37.88,37.38,37.88,3636000,1.72
+1984-01-11,37.00,37.63,37.00,37.50,5417600,1.70
+1984-01-10,36.88,37.25,36.88,37.13,8036000,1.68
+1984-01-09,37.13,37.38,36.88,37.00,11767200,1.68
+1984-01-06,37.13,37.88,37.00,37.38,5952800,1.69
+1984-01-05,37.13,37.50,37.13,37.38,6355200,1.69
+1984-01-04,36.63,37.50,36.63,37.13,5316000,1.68
+1984-01-03,37.25,37.25,36.63,36.63,4150400,1.66
+1983-12-30,37.13,37.63,37.00,37.38,2302400,1.69
+1983-12-29,37.88,37.88,37.38,37.38,2780000,1.69
+1983-12-28,37.63,38.13,37.63,38.13,3947200,1.73
+1983-12-27,37.00,37.75,37.00,37.63,2726400,1.70
+1983-12-23,37.13,37.38,37.00,37.13,2673600,1.68
+1983-12-22,37.13,37.63,36.88,37.38,4402400,1.69
+1983-12-21,36.88,37.38,36.75,37.13,3938400,1.68
+1983-12-20,37.13,37.25,36.88,36.88,4200000,1.67
+1983-12-19,37.50,37.63,37.38,37.50,2984800,1.70
+1983-12-16,37.25,37.63,37.00,37.63,4652800,1.70
+1983-12-15,37.88,37.88,37.25,37.25,5208800,1.69
+1983-12-14,38.00,38.25,37.13,37.88,3590400,1.72
+1983-12-13,38.63,38.75,38.25,38.25,5764000,1.73
+1983-12-12,38.38,38.75,38.38,38.75,9204000,1.75
+1983-12-09,38.13,38.88,37.75,38.88,6336000,1.76
+1983-12-08,38.00,38.25,37.75,38.13,7540000,1.73
+1983-12-07,38.38,38.88,38.13,38.13,4932800,1.73
+1983-12-06,38.63,38.75,38.25,38.38,5592800,1.74
+1983-12-05,38.25,39.75,38.25,38.75,6744800,1.75
+1983-12-02,38.13,38.63,38.13,38.38,7780000,1.74
+1983-12-01,37.75,38.63,37.63,38.25,5178400,1.73
+1983-11-30,38.13,38.25,37.75,37.75,7784000,1.71
+1983-11-29,37.88,38.50,37.88,38.50,4453600,1.74
+1983-11-28,37.88,38.00,37.63,38.00,3301600,1.72
+1983-11-25,37.88,38.00,37.63,37.88,6293600,1.72
+1983-11-23,37.63,38.38,37.63,38.00,6742400,1.72
+1983-11-22,37.00,37.88,37.00,37.50,5973600,1.70
+1983-11-21,36.75,37.38,36.63,37.13,4893600,1.68
+1983-11-18,37.75,37.88,36.75,36.88,6591200,1.67
+1983-11-17,37.13,37.75,37.13,37.75,3588800,1.71
+1983-11-16,37.63,37.88,37.00,37.00,8729600,1.68
+1983-11-15,38.13,38.25,37.63,37.63,5364000,1.70
+1983-11-14,38.50,38.63,38.13,38.13,5238400,1.73
+1983-11-11,38.63,38.88,38.38,38.63,7297600,1.75
+1983-11-10,38.75,39.00,38.38,38.75,6761600,1.75
+1983-11-09,38.00,38.63,37.88,38.63,6109600,1.75
+1983-11-08,38.00,38.25,38.00,38.00,3671200,1.72
+1983-11-07,38.13,38.63,38.00,38.25,4533600,1.73
+1983-11-04,38.25,38.63,38.00,38.25,8135200,1.73
+1983-11-03,39.38,39.50,39.13,39.13,15384000,1.74
+1983-11-02,39.00,39.75,38.88,39.38,7413600,1.75
+1983-11-01,38.25,39.13,38.00,39.00,5047200,1.73
+1983-10-31,38.13,38.50,38.00,38.25,9347200,1.70
+1983-10-28,38.25,38.50,38.13,38.25,5724000,1.70
+1983-10-27,38.25,38.50,37.88,38.38,5320000,1.70
+1983-10-26,39.00,39.13,38.50,38.63,5026400,1.71
+1983-10-25,39.63,39.63,38.63,39.13,5498400,1.74
+1983-10-24,38.63,39.38,38.63,39.25,8260000,1.74
+1983-10-21,39.13,39.25,38.75,38.88,5755200,1.72
+1983-10-20,39.13,39.25,39.00,39.25,4918400,1.74
+1983-10-19,39.00,39.38,38.88,39.00,6947200,1.73
+1983-10-18,38.88,39.75,38.88,39.13,6721600,1.74
+1983-10-17,38.88,39.38,38.25,39.00,6902400,1.73
+1983-10-14,38.50,39.00,38.25,38.88,6281600,1.72
+1983-10-13,38.50,38.63,38.13,38.50,5811200,1.71
+1983-10-12,38.00,39.13,38.00,38.50,6992800,1.71
+1983-10-11,38.00,38.50,37.88,38.00,7324000,1.69
+1983-10-10,37.13,38.38,37.00,38.25,5024800,1.70
+1983-10-07,37.00,37.25,36.75,37.13,4578400,1.65
+1983-10-06,36.75,37.13,36.50,37.13,7060000,1.65
+1983-10-05,36.38,36.63,36.13,36.63,6604800,1.62
+1983-10-04,36.38,36.75,36.38,36.38,5855200,1.61
+1983-10-03,36.50,36.88,36.25,36.63,6869600,1.62
+1983-09-30,36.88,37.00,36.50,36.50,3872800,1.62
+1983-09-29,36.88,37.25,36.88,37.13,2916000,1.65
+1983-09-28,37.00,37.13,36.88,36.88,3210400,1.64
+1983-09-27,37.38,37.38,37.00,37.00,3680000,1.64
+1983-09-26,37.63,37.75,37.25,37.25,2921600,1.65
+1983-09-23,37.63,37.75,37.25,37.63,4647200,1.67
+1983-09-22,37.50,38.50,37.25,38.50,4573600,1.71
+1983-09-21,37.88,38.25,37.00,37.50,5916000,1.66
+1983-09-20,38.13,38.38,37.75,37.75,5007200,1.67
+1983-09-19,38.13,38.50,38.00,38.13,4460000,1.69
+1983-09-16,38.00,39.00,37.75,38.00,4580000,1.69
+1983-09-15,38.25,38.38,38.00,38.00,6197600,1.69
+1983-09-14,38.50,38.63,38.25,38.50,7456000,1.71
+1983-09-13,38.25,38.50,38.00,38.38,5797600,1.70
+1983-09-12,39.13,39.25,38.00,38.38,13095200,1.70
+1983-09-09,38.38,39.25,38.25,39.13,7577600,1.74
+1983-09-08,38.63,38.75,38.13,38.50,6184800,1.71
+1983-09-07,38.25,38.63,38.00,38.63,5067200,1.71
+1983-09-06,37.75,38.38,37.75,38.13,3856000,1.69
+1983-09-02,37.63,37.88,37.50,37.50,4902400,1.66
+1983-09-01,38.13,38.13,37.75,37.88,3737600,1.68
+1983-08-31,37.75,38.25,37.50,38.00,4252800,1.69
+1983-08-30,37.38,38.00,37.38,37.75,3722400,1.67
+1983-08-29,37.38,37.63,37.13,37.38,3386400,1.66
+1983-08-26,37.50,37.88,37.25,37.63,4892800,1.67
+1983-08-25,37.75,38.00,37.25,37.50,6432800,1.66
+1983-08-24,38.13,38.50,37.75,37.88,6597600,1.68
+1983-08-23,38.75,38.88,38.25,38.38,5284800,1.70
+1983-08-22,38.88,39.25,38.50,38.88,6535200,1.72
+1983-08-19,38.00,38.88,37.88,38.50,6755200,1.71
+1983-08-18,39.00,39.38,38.00,38.13,11084000,1.69
+1983-08-17,38.00,39.00,38.00,38.88,14228800,1.72
+1983-08-16,37.50,38.00,37.25,38.00,7853600,1.69
+1983-08-15,37.38,37.75,37.00,37.63,10047200,1.67
+1983-08-12,36.63,37.25,35.75,36.88,6715200,1.64
+1983-08-11,36.75,37.00,36.50,36.63,8028800,1.62
+1983-08-10,35.88,37.00,35.63,36.88,11590400,1.64
+1983-08-09,35.75,36.13,35.38,36.00,8569600,1.60
+1983-08-08,36.88,37.13,36.75,37.00,17002400,1.61
+1983-08-05,36.75,37.25,36.63,37.25,6408800,1.62
+1983-08-04,37.25,37.38,36.50,36.88,9793600,1.60
+1983-08-03,36.75,37.13,36.63,37.00,5724000,1.61
+1983-08-02,36.75,36.88,35.50,36.75,9935200,1.60
+1983-08-01,35.88,36.63,35.75,36.50,14838400,1.58
+1983-07-29,36.13,36.25,35.38,35.88,12882400,1.56
+1983-07-28,36.13,36.38,35.88,36.13,6309600,1.57
+1983-07-27,35.75,36.50,35.63,36.00,8995200,1.56
+1983-07-26,35.38,35.75,33.63,35.63,4753600,1.55
+1983-07-25,35.13,35.50,34.88,35.38,4250400,1.54
+1983-07-22,34.75,35.13,34.38,35.00,3295200,1.52
+1983-07-21,35.13,35.25,34.75,35.00,5335200,1.52
+1983-07-20,35.00,35.13,34.63,35.13,6176000,1.52
+1983-07-19,34.50,34.63,34.38,34.50,4117600,1.50
+1983-07-18,34.25,34.50,34.13,34.38,2472800,1.49
+1983-07-15,34.50,34.63,34.00,34.25,2737600,1.49
+1983-07-14,34.38,34.75,34.38,34.63,5221600,1.50
+1983-07-13,34.00,34.50,34.00,34.38,3056000,1.49
+1983-07-12,34.88,34.88,34.00,34.00,5375200,1.48
+1983-07-11,34.50,34.88,34.38,34.88,3367200,1.51
+1983-07-08,34.75,34.75,34.25,34.25,3127200,1.49
+1983-07-07,34.63,35.50,34.38,34.75,7232800,1.51
+1983-07-06,34.38,34.75,34.25,34.75,3641600,1.51
+1983-07-05,34.00,34.25,33.88,34.25,2650400,1.49
+1983-07-01,34.00,34.25,33.88,34.25,1964000,1.49
+1983-06-30,33.88,34.25,33.75,33.75,2804800,1.46
+1983-06-29,33.50,33.88,33.50,33.75,3347200,1.46
+1983-06-28,34.13,34.13,33.50,33.50,3550400,1.45
+1983-06-27,34.25,34.25,33.75,33.88,2848800,1.47
+1983-06-24,34.13,34.88,33.88,34.25,3298400,1.49
+1983-06-23,34.63,34.75,34.13,34.25,5056000,1.49
+1983-06-22,34.75,35.13,34.38,34.50,8496000,1.50
+1983-06-21,34.50,35.13,34.38,34.75,5197600,1.51
+1983-06-20,34.75,35.00,34.63,34.63,6089600,1.50
+1983-06-17,34.38,34.88,33.50,34.63,6032800,1.50
+1983-06-16,34.00,34.50,33.63,34.50,12115200,1.50
+1983-06-15,33.88,34.00,33.50,33.88,4327200,1.47
+1983-06-14,33.88,34.13,33.63,34.13,3522400,1.48
+1983-06-13,33.50,34.00,33.38,34.00,4810400,1.48
+1983-06-10,33.13,33.38,32.88,33.38,8807200,1.45
+1983-06-09,33.13,33.25,32.88,33.25,3646400,1.44
+1983-06-08,33.13,33.50,32.88,33.00,5112800,1.43
+1983-06-07,33.88,34.00,33.13,33.13,5975200,1.44
+1983-06-06,33.63,34.13,33.50,33.88,3121600,1.47
+1983-06-03,33.50,34.00,33.38,33.88,5315200,1.47
+1983-06-02,34.00,34.00,33.25,33.50,4636000,1.45
+1983-06-01,33.75,34.00,33.38,33.75,6604000,1.46
+1983-05-31,34.00,34.13,33.75,33.75,3532800,1.46
+1983-05-27,34.25,34.38,34.00,34.25,2832800,1.49
+1983-05-26,34.75,34.75,33.38,34.50,4392800,1.50
+1983-05-25,34.88,35.00,34.38,34.75,5161600,1.51
+1983-05-24,34.75,35.00,34.38,35.00,4338400,1.52
+1983-05-23,33.38,34.50,33.13,34.50,6398400,1.50
+1983-05-20,33.25,33.63,33.00,33.50,5189600,1.45
+1983-05-19,33.63,33.88,33.13,33.13,5784800,1.44
+1983-05-18,33.75,34.00,33.00,33.75,6356000,1.46
+1983-05-17,33.75,34.00,33.50,33.75,4608800,1.46
+1983-05-16,33.75,34.13,33.38,34.13,4715200,1.48
+1983-05-13,34.25,34.50,34.00,34.13,4272800,1.48
+1983-05-12,34.88,34.88,34.00,34.25,7031200,1.49
+1983-05-11,35.00,35.25,34.38,34.63,6749600,1.50
+1983-05-10,34.88,35.13,34.63,34.88,9152800,1.51
+1983-05-09,34.38,34.75,34.25,34.75,5141600,1.51
+1983-05-06,35.00,35.63,34.25,35.25,12101600,1.50
+1983-05-05,35.38,35.75,34.88,34.88,7431200,1.48
+1983-05-04,35.50,35.63,35.25,35.50,6257600,1.51
+1983-05-03,35.50,35.63,35.00,35.25,7076000,1.50
+1983-05-02,35.50,35.75,35.13,35.75,8647200,1.52
+1983-04-29,35.25,35.50,34.88,35.38,13524000,1.50
+1983-04-28,34.75,35.00,34.38,35.00,11113600,1.49
+1983-04-27,34.00,34.63,33.38,34.25,11562400,1.45
+1983-04-26,33.63,34.13,33.00,34.13,12450400,1.45
+1983-04-25,33.25,33.50,33.00,33.13,4806400,1.41
+1983-04-22,33.00,33.25,32.88,33.25,6086400,1.41
+1983-04-21,33.25,33.38,32.75,32.88,6246400,1.40
+1983-04-20,33.25,33.50,33.00,33.38,5956000,1.42
+1983-04-19,33.13,33.38,32.88,33.13,9457600,1.41
+1983-04-18,33.00,33.38,32.75,33.38,7356000,1.42
+1983-04-15,33.00,33.13,32.38,33.00,8506400,1.40
+1983-04-14,32.88,33.00,32.13,33.00,9278400,1.40
+1983-04-13,31.87,33.75,31.87,32.63,11400000,1.39
+1983-04-12,32.13,32.25,31.87,32.13,7912800,1.36
+1983-04-11,31.87,32.13,31.75,32.00,9427200,1.36
+1983-04-08,31.00,31.50,30.87,31.50,7591200,1.34
+1983-04-07,30.75,31.00,30.62,31.00,3937600,1.32
+1983-04-06,30.50,30.75,30.12,30.50,5096000,1.30
+1983-04-05,31.12,31.25,30.12,30.50,5841600,1.30
+1983-04-04,30.62,31.12,30.12,31.00,6006400,1.32
+1983-03-31,31.12,31.37,30.25,30.87,13778400,1.31
+1983-03-30,30.37,30.50,30.12,30.37,4384000,1.29
+1983-03-29,29.87,30.12,29.75,30.12,6240000,1.28
+1983-03-28,29.87,29.87,29.50,29.87,5789600,1.27
+1983-03-25,30.12,30.25,29.75,29.87,4418400,1.27
+1983-03-24,30.00,30.25,29.87,30.12,4910400,1.28
+1983-03-23,29.87,30.12,29.75,30.00,10395200,1.27
+1983-03-22,30.25,30.37,29.75,29.75,15051200,1.26
+1983-03-21,30.25,30.37,30.00,30.37,5207200,1.29
+1983-03-18,30.25,30.37,30.00,30.25,3584000,1.29
+1983-03-17,30.25,30.37,30.00,30.25,4858400,1.29
+1983-03-16,30.62,31.00,30.25,30.25,7213600,1.29
+1983-03-15,30.87,31.00,30.62,30.75,5497600,1.31
+1983-03-14,31.00,31.25,30.62,30.75,5618400,1.31
+1983-03-11,30.87,31.12,30.62,31.00,5641600,1.32
+1983-03-10,31.00,31.37,30.62,30.75,14487200,1.31
+1983-03-09,30.50,30.75,30.12,30.75,6356000,1.31
+1983-03-08,30.62,31.00,30.25,30.37,5533600,1.29
+1983-03-07,30.87,31.00,30.75,31.00,6037600,1.32
+1983-03-04,30.87,31.12,30.50,30.87,7389600,1.31
+1983-03-03,31.12,31.37,30.75,31.12,13070400,1.32
+1983-03-02,30.50,30.87,30.00,30.87,11410400,1.31
+1983-03-01,29.75,30.00,29.37,30.00,7768800,1.27
+1983-02-28,29.50,29.87,29.12,29.25,7818400,1.24
+1983-02-25,29.87,30.00,29.75,29.75,13558400,1.26
+1983-02-24,29.12,29.25,28.87,29.25,10553600,1.24
+1983-02-23,29.12,29.62,28.50,28.75,12584800,1.22
+1983-02-22,29.25,29.87,28.50,28.50,11961600,1.21
+1983-02-18,29.37,29.62,29.12,29.50,6021600,1.25
+1983-02-17,29.50,29.75,29.12,29.25,7624000,1.24
+1983-02-16,29.62,29.87,29.37,29.50,7608800,1.25
+1983-02-15,29.62,29.75,29.50,29.75,6578400,1.26
+1983-02-14,29.75,30.00,29.50,29.75,7301600,1.26
+1983-02-11,30.12,30.62,29.62,30.00,7920000,1.27
+1983-02-10,29.75,30.25,29.12,30.25,17280000,1.29
+1983-02-09,29.37,29.62,29.12,29.37,8016000,1.25
+1983-02-08,29.75,30.00,29.50,29.62,7329600,1.26
+1983-02-07,29.87,30.00,29.62,30.00,6177600,1.27
+1983-02-04,29.75,30.12,29.25,29.62,11371200,1.26
+1983-02-03,30.00,30.25,29.62,30.12,8960000,1.25
+1983-02-02,29.75,29.87,29.50,29.62,11244000,1.23
+1983-02-01,30.00,30.25,29.75,30.00,8411200,1.24
+1983-01-31,30.00,30.25,29.62,30.12,7407200,1.25
+1983-01-28,29.87,30.00,29.62,30.00,6121600,1.24
+1983-01-27,29.62,29.87,29.37,29.87,6067200,1.24
+1983-01-26,29.75,30.12,29.37,29.62,10480000,1.23
+1983-01-25,29.62,30.00,29.12,29.87,9317600,1.24
+1983-01-24,30.00,30.25,29.62,29.75,11444000,1.23
+1983-01-21,30.50,31.00,30.00,30.75,8521600,1.27
+1983-01-20,31.25,31.37,31.00,31.12,11876000,1.29
+1983-01-19,30.75,30.87,30.50,30.75,6648800,1.27
+1983-01-18,30.50,30.75,30.25,30.50,8235200,1.26
+1983-01-17,30.75,30.87,30.50,30.50,6040000,1.26
+1983-01-14,30.62,30.75,30.50,30.50,6700000,1.26
+1983-01-13,30.75,31.00,30.50,30.50,4973600,1.26
+1983-01-12,30.75,31.12,30.37,30.75,10017600,1.27
+1983-01-11,30.62,31.12,30.12,30.37,8718400,1.26
+1983-01-10,30.75,31.25,30.12,30.87,7007200,1.28
+1983-01-07,30.75,31.37,30.00,30.37,8988800,1.26
+1983-01-06,30.87,31.12,30.50,31.12,9958400,1.29
+1983-01-05,30.37,30.50,30.12,30.50,7626400,1.26
+1983-01-04,29.50,30.00,29.00,30.00,6629600,1.24
+1983-01-03,29.37,29.87,28.87,29.00,5478400,1.20
+1982-12-31,29.75,29.87,29.50,29.75,2881600,1.23
+1982-12-30,29.87,30.00,29.62,29.87,4021600,1.24
+1982-12-29,29.37,29.75,29.00,29.62,5673600,1.23
+1982-12-28,29.37,29.75,28.87,29.12,5864800,1.21
+1982-12-27,28.62,29.25,27.87,29.12,5495200,1.21
+1982-12-23,28.25,28.50,27.87,28.00,5682400,1.16
+1982-12-22,28.12,28.37,27.75,28.12,7784000,1.16
+1982-12-21,27.87,28.12,27.50,28.12,10092800,1.16
+1982-12-20,28.00,28.37,27.62,27.87,8101600,1.15
+1982-12-17,28.25,28.50,28.00,28.25,5992800,1.17
+1982-12-16,28.37,28.62,28.12,28.25,7857600,1.17
+1982-12-15,28.62,29.00,28.25,28.50,6373600,1.18
+1982-12-14,29.62,30.12,29.00,29.00,7551200,1.20
+1982-12-13,29.25,29.50,29.00,29.37,7129600,1.22
+1982-12-10,29.00,29.37,28.50,29.25,13128800,1.21
+1982-12-09,28.12,28.62,27.50,28.50,8095200,1.18
+1982-12-08,27.75,27.87,27.62,27.75,7506400,1.15
+1982-12-07,27.87,28.00,27.62,27.87,10272800,1.15
+1982-12-06,27.50,27.87,27.12,27.75,19726400,1.15
+1982-12-03,27.87,28.12,27.62,27.87,9052800,1.15
+1982-12-02,28.00,28.12,27.75,27.87,7615200,1.15
+1982-12-01,28.12,28.25,27.87,27.87,9856000,1.15
+1982-11-30,28.00,28.12,27.75,28.00,12150400,1.16
+1982-11-29,28.37,28.87,27.87,27.87,10587200,1.15
+1982-11-26,28.25,28.37,28.12,28.37,3124000,1.18
+1982-11-24,28.50,28.87,28.00,28.25,8366400,1.17
+1982-11-23,28.62,28.87,28.25,28.25,9692800,1.17
+1982-11-22,28.62,29.12,28.00,28.75,6256000,1.19
+1982-11-19,29.12,29.75,28.50,28.75,6187200,1.19
+1982-11-18,29.00,29.25,28.62,29.12,7148800,1.21
+1982-11-17,29.12,29.87,28.37,29.00,7564000,1.20
+1982-11-16,28.37,28.62,28.00,28.25,16193600,1.17
+1982-11-15,28.75,29.12,28.37,28.62,10800000,1.19
+1982-11-12,29.75,30.12,29.25,29.37,14490400,1.22
+1982-11-11,30.00,30.12,29.75,30.00,5432800,1.24
+1982-11-10,30.25,30.50,29.87,30.12,12511200,1.25
+1982-11-09,30.12,30.25,29.87,30.12,9549600,1.25
+1982-11-08,30.25,30.50,29.87,30.12,6817600,1.25
+1982-11-05,30.37,30.62,30.00,30.50,9797600,1.26
+1982-11-04,31.37,31.62,31.12,31.50,22578400,1.27
+1982-11-03,30.75,31.25,30.25,31.12,16076000,1.26
+1982-11-02,30.50,30.75,30.12,30.37,6536000,1.23
+1982-11-01,29.62,30.00,29.25,30.00,6182400,1.21
+1982-10-29,29.50,29.75,29.25,29.62,8726400,1.20
+1982-10-28,29.87,30.12,29.50,29.50,6161600,1.19
+1982-10-27,30.12,30.37,29.75,30.00,6475200,1.21
+1982-10-26,30.00,30.37,29.62,30.00,27724000,1.21
+1982-10-25,30.25,30.62,29.75,29.87,11226400,1.21
+1982-10-22,31.50,31.75,31.25,31.50,7287200,1.27
+1982-10-21,31.50,32.00,31.00,31.37,11741600,1.27
+1982-10-20,31.25,31.62,30.87,31.62,7229600,1.28
+1982-10-19,31.12,31.50,30.62,31.12,8662400,1.26
+1982-10-18,31.00,31.37,30.62,31.37,8251200,1.27
+1982-10-15,30.87,31.25,30.50,30.75,13616000,1.24
+1982-10-14,31.87,32.25,31.37,31.50,14507200,1.27
+1982-10-13,31.50,32.00,30.87,31.62,15081600,1.28
+1982-10-12,30.62,31.25,30.37,30.75,19604000,1.24
+1982-10-11,30.25,30.87,29.62,30.62,17095200,1.24
+1982-10-08,29.25,29.50,29.00,29.25,7637600,1.18
+1982-10-07,28.87,29.12,28.62,29.00,11940000,1.17
+1982-10-06,28.00,28.25,27.75,28.25,5076000,1.14
+1982-10-05,27.87,28.00,27.62,27.75,3764000,1.12
+1982-10-04,27.75,27.87,27.62,27.87,3766400,1.13
+1982-10-01,27.87,28.00,27.62,27.87,5364800,1.13
+1982-09-30,27.75,28.00,27.50,28.00,6344000,1.13
+1982-09-29,27.87,28.00,27.62,27.87,3680000,1.13
+1982-09-28,28.00,28.25,27.75,27.87,3826400,1.13
+1982-09-27,27.87,28.00,27.75,27.75,4444000,1.12
+1982-09-24,28.00,28.12,27.75,27.87,4273600,1.13
+1982-09-23,27.87,28.00,27.62,27.87,5544000,1.13
+1982-09-22,28.00,28.50,27.37,27.75,8315200,1.12
+1982-09-21,28.50,29.12,27.87,28.25,7361600,1.14
+1982-09-20,28.00,28.12,27.75,28.12,4424000,1.14
+1982-09-17,28.37,28.75,28.00,28.12,5226400,1.14
+1982-09-16,28.75,29.00,28.50,28.62,4931200,1.16
+1982-09-15,28.75,29.00,28.37,28.87,3611200,1.17
+1982-09-14,29.00,29.50,28.50,28.75,5947200,1.16
+1982-09-13,29.25,29.37,29.00,29.37,4820000,1.19
+1982-09-10,29.37,29.62,29.00,29.50,9091200,1.19
+1982-09-09,29.62,29.87,29.37,29.50,6327200,1.19
+1982-09-08,29.12,29.50,28.62,29.37,8832800,1.19
+1982-09-07,28.87,29.12,28.50,28.87,7471200,1.17
+1982-09-03,29.00,29.25,28.62,28.87,15141600,1.17
+1982-09-02,27.87,28.25,27.50,28.12,4986400,1.14
+1982-09-01,28.12,28.75,27.50,27.75,6398400,1.12
+1982-08-31,28.37,28.75,28.00,28.50,5128800,1.15
+1982-08-30,27.87,28.37,27.37,28.12,5461600,1.14
+1982-08-27,28.50,28.87,28.12,28.37,6911200,1.15
+1982-08-26,28.87,29.25,28.50,29.00,15666400,1.17
+1982-08-25,27.75,29.00,27.75,29.00,10333600,1.17
+1982-08-24,28.00,28.37,27.50,27.75,10692800,1.12
+1982-08-23,27.62,28.12,27.12,28.12,15687200,1.14
+1982-08-20,27.25,27.50,26.87,27.37,9621600,1.11
+1982-08-19,27.25,27.62,26.87,27.12,7864800,1.10
+1982-08-18,27.25,27.75,26.75,26.87,15898400,1.09
+1982-08-17,26.12,26.75,25.37,26.75,7331200,1.08
+1982-08-16,25.62,25.87,25.25,25.25,6257600,1.02
+1982-08-13,25.12,25.37,24.87,25.37,5373600,1.03
+1982-08-12,25.25,25.37,25.00,25.00,7309600,1.01
+1982-08-11,25.25,25.37,25.12,25.25,4364800,1.02
+1982-08-10,25.37,25.62,25.12,25.37,7382400,1.03
+1982-08-09,25.25,25.50,24.87,25.50,5846400,1.03
+1982-08-06,26.37,26.75,26.00,26.25,8047200,1.03
+1982-08-05,26.12,26.25,25.87,26.25,6236000,1.03
+1982-08-04,26.25,26.50,26.00,26.12,7289600,1.03
+1982-08-03,26.62,26.75,26.37,26.50,5422400,1.04
+1982-08-02,26.37,26.62,26.00,26.62,5298400,1.05
+1982-07-30,26.12,26.37,25.75,26.00,6027200,1.02
+1982-07-29,26.25,26.37,26.00,26.25,4678400,1.03
+1982-07-28,26.37,26.62,26.12,26.25,4156000,1.03
+1982-07-27,26.75,26.87,26.50,26.62,5229600,1.05
+1982-07-26,26.62,26.75,26.50,26.75,3536000,1.05
+1982-07-23,27.00,27.00,26.25,26.50,9729600,1.04
+1982-07-22,26.75,27.00,26.50,27.00,4858400,1.06
+1982-07-21,26.75,26.87,26.50,26.62,4736000,1.05
+1982-07-20,26.75,26.87,26.50,26.62,5128800,1.05
+1982-07-19,26.87,27.12,26.62,26.62,4267200,1.05
+1982-07-16,26.62,26.87,26.37,26.87,3866400,1.06
+1982-07-15,26.62,26.75,26.37,26.62,5757600,1.05
+1982-07-14,26.62,27.12,26.12,26.50,9608800,1.04
+1982-07-13,26.50,26.75,26.37,26.50,9080000,1.04
+1982-07-12,26.62,27.12,26.12,26.50,9608800,1.04
+1982-07-09,26.87,27.00,26.62,26.87,6716000,1.06
+1982-07-08,26.62,27.00,26.25,26.62,6249600,1.05
+1982-07-07,26.87,27.00,26.62,27.00,3611200,1.06
+1982-07-06,27.00,27.12,26.75,26.87,4060000,1.06
+1982-07-02,27.12,27.25,27.00,27.12,5233600,1.07
+1982-07-01,27.62,27.87,27.25,27.25,4028800,1.07
+1982-06-30,28.12,28.37,27.75,27.75,8333600,1.09
+1982-06-29,27.87,28.12,27.50,28.00,4567200,1.10
+1982-06-28,27.50,27.75,27.12,27.62,3711200,1.08
+1982-06-25,27.37,27.50,27.25,27.37,2517600,1.08
+1982-06-24,27.50,27.87,27.12,27.37,4271200,1.08
+1982-06-23,27.25,27.50,27.00,27.50,3457600,1.08
+1982-06-22,27.25,27.50,27.00,27.25,3764800,1.07
+1982-06-21,27.37,27.75,27.00,27.25,3216000,1.07
+1982-06-18,27.12,27.25,26.87,27.25,5536000,1.07
+1982-06-17,27.12,27.25,26.87,27.12,5141600,1.07
+1982-06-16,27.37,27.75,27.00,27.12,5804000,1.07
+1982-06-15,27.62,27.75,27.37,27.50,4361600,1.08
+1982-06-14,27.87,28.12,27.62,27.75,3162400,1.09
+1982-06-11,28.25,28.50,28.00,28.12,6492800,1.10
+1982-06-10,27.87,28.12,27.62,28.00,6306400,1.10
+1982-06-09,27.75,28.00,27.50,27.87,2768800,1.09
+1982-06-08,27.87,28.00,27.75,27.87,2872800,1.09
+1982-06-07,27.75,27.87,27.62,27.87,4352800,1.09
+1982-06-04,28.12,28.25,27.87,27.87,3535200,1.09
+1982-06-03,28.25,28.37,28.00,28.25,3271200,1.11
+1982-06-02,28.12,28.25,28.00,28.00,3720000,1.10
+1982-06-01,28.12,28.25,28.00,28.00,2890400,1.10
+1982-05-28,28.00,28.12,27.87,28.00,2957600,1.10
+1982-05-27,28.00,28.12,27.75,28.12,3288800,1.10
+1982-05-26,28.12,28.25,27.87,27.87,4520000,1.09
+1982-05-25,28.37,28.50,28.12,28.25,4898400,1.11
+1982-05-24,28.25,28.37,28.12,28.25,3346400,1.11
+1982-05-21,28.37,28.50,28.12,28.37,4313600,1.11
+1982-05-20,28.37,28.50,28.25,28.25,2988800,1.11
+1982-05-19,28.50,28.62,28.25,28.37,4464000,1.11
+1982-05-18,28.50,28.62,28.37,28.37,3715200,1.11
+1982-05-17,28.87,29.00,28.62,28.75,3684800,1.13
+1982-05-14,29.00,29.25,28.75,29.00,4038400,1.14
+1982-05-13,29.25,29.50,28.87,29.00,9712800,1.14
+1982-05-12,29.37,29.62,29.12,29.37,8404000,1.15
+1982-05-11,29.25,29.62,28.87,29.50,7276000,1.16
+1982-05-10,29.12,29.25,28.87,29.12,4644000,1.14
+1982-05-07,29.25,29.50,28.87,29.00,9141600,1.14
+1982-05-06,29.37,29.62,29.00,29.50,10195200,1.13
+1982-05-05,28.75,28.87,28.62,28.75,6678400,1.10
+1982-05-04,28.62,28.75,28.37,28.62,5706400,1.10
+1982-05-03,28.25,28.50,27.87,28.37,6204800,1.09
+1982-04-30,28.37,28.50,28.12,28.25,4237600,1.08
+1982-04-29,28.50,28.75,28.25,28.37,3400000,1.09
+1982-04-28,28.37,28.50,28.25,28.50,4138400,1.09
+1982-04-27,28.50,28.62,28.25,28.37,6332800,1.09
+1982-04-26,28.62,28.75,28.37,28.50,5560000,1.09
+1982-04-23,28.50,28.75,28.25,28.75,8898400,1.10
+1982-04-22,27.87,28.12,27.62,28.12,7317600,1.08
+1982-04-21,27.75,27.87,27.50,27.75,6969600,1.06
+1982-04-20,28.00,28.12,27.87,28.00,4268800,1.07
+1982-04-19,28.25,28.37,28.00,28.12,5295200,1.08
+1982-04-16,28.25,28.37,28.00,28.25,6564800,1.08
+1982-04-15,28.37,28.50,28.12,28.25,5608800,1.08
+1982-04-14,28.37,28.62,28.12,28.25,5962400,1.08
+1982-04-13,28.50,28.62,28.37,28.50,3421600,1.09
+1982-04-12,28.50,28.62,28.25,28.50,4052800,1.09
+1982-04-08,28.50,28.62,28.37,28.50,6122400,1.09
+1982-04-07,28.50,28.62,28.25,28.50,5935200,1.09
+1982-04-06,28.37,28.50,28.25,28.37,5547200,1.09
+1982-04-05,28.50,28.75,28.25,28.37,4864800,1.09
+1982-04-02,28.62,28.87,28.37,28.75,5047200,1.10
+1982-04-01,28.25,28.50,28.00,28.50,3302400,1.09
+1982-03-31,28.25,28.37,28.00,28.12,4127200,1.08
+1982-03-30,28.37,28.50,28.12,28.37,2652800,1.09
+1982-03-29,28.12,28.25,27.87,28.25,3615200,1.08
+1982-03-26,28.50,28.87,28.00,28.25,7712800,1.08
+1982-03-25,28.62,28.87,28.37,28.87,3242400,1.11
+1982-03-24,28.87,29.00,28.75,28.75,5195200,1.10
+1982-03-23,28.87,29.00,28.75,28.75,4651200,1.10
+1982-03-22,28.87,29.00,28.75,28.87,3782400,1.11
+1982-03-19,28.87,29.12,28.62,28.75,3484000,1.10
+1982-03-18,29.12,29.25,28.87,29.12,2501600,1.11
+1982-03-17,29.00,29.12,28.87,29.00,6589600,1.11
+1982-03-16,29.37,29.62,29.00,29.12,4672800,1.11
+1982-03-15,29.25,29.62,28.75,29.37,3867200,1.12
+1982-03-12,29.12,29.25,28.87,29.00,5084000,1.11
+1982-03-11,29.25,29.37,29.00,29.25,10040000,1.12
+1982-03-10,28.87,29.25,28.50,29.00,11775200,1.11
+1982-03-09,28.37,28.75,27.87,28.62,5864000,1.10
+1982-03-08,28.12,28.37,27.75,28.12,11631200,1.08
+1982-03-05,27.87,28.25,27.37,28.12,13398400,1.08
+1982-03-04,27.87,28.00,27.62,27.75,6575200,1.06
+1982-03-03,28.12,28.50,27.75,27.87,10195200,1.07
+1982-03-02,28.62,28.87,28.37,28.37,7747200,1.09
+1982-03-01,28.75,28.87,28.50,28.62,6121600,1.10
+1982-02-26,28.50,28.75,28.25,28.75,3856000,1.10
+1982-02-25,28.62,28.87,28.37,28.37,6224800,1.09
+1982-02-24,28.50,28.75,28.12,28.62,4891200,1.10
+1982-02-23,28.25,28.37,28.00,28.25,5157600,1.08
+1982-02-22,28.50,28.75,28.12,28.25,4191200,1.08
+1982-02-19,28.50,28.62,28.25,28.62,3098400,1.10
+1982-02-18,28.50,28.62,28.37,28.50,3944800,1.09
+1982-02-17,28.62,28.75,28.37,28.50,3846400,1.09
+1982-02-16,28.75,28.87,28.50,28.50,4315200,1.09
+1982-02-12,29.00,29.12,28.75,28.87,3353600,1.11
+1982-02-11,29.00,29.25,28.75,28.87,3231200,1.11
+1982-02-10,28.62,29.12,28.12,29.00,5851200,1.11
+1982-02-09,28.50,28.75,28.25,28.62,6520000,1.10
+1982-02-08,28.62,28.87,28.37,28.50,5792800,1.09
+1982-02-05,29.00,29.25,28.75,29.00,4964000,1.11
+1982-02-04,29.00,29.37,28.62,29.12,7520000,1.11
+1982-02-03,29.62,29.87,29.25,29.25,4344000,1.12
+1982-02-02,30.25,30.37,30.12,30.37,5940000,1.11
+1982-02-01,30.25,30.50,30.00,30.12,5128800,1.10
+1982-01-29,30.37,30.75,30.00,30.62,5612800,1.11
+1982-01-28,30.25,30.37,30.00,30.37,7584800,1.11
+1982-01-27,30.12,30.25,29.87,30.00,3846400,1.09
+1982-01-26,30.00,30.12,29.75,29.87,5553600,1.09
+1982-01-25,29.75,29.87,29.62,29.87,4707200,1.09
+1982-01-22,29.87,30.00,29.75,30.00,6597600,1.09
+1982-01-21,29.75,30.00,29.50,29.87,9515200,1.09
+1982-01-20,29.62,29.87,29.37,29.37,8867200,1.07
+1982-01-19,30.00,30.25,29.75,30.00,8136000,1.09
+1982-01-18,30.25,30.50,29.87,30.00,5855200,1.09
+1982-01-15,30.00,30.12,29.87,30.00,4092800,1.09
+1982-01-14,30.12,30.25,30.00,30.12,4130400,1.10
+1982-01-13,30.25,30.50,29.87,30.12,4478400,1.10
+1982-01-12,29.87,30.00,29.62,30.00,4975200,1.09
+1982-01-11,30.12,30.50,29.75,29.87,8080000,1.09
+1982-01-08,30.37,30.50,30.12,30.25,4341600,1.10
+1982-01-07,30.25,30.37,30.12,30.37,4516000,1.11
+1982-01-06,30.25,30.37,30.00,30.37,10015200,1.11
+1982-01-05,30.62,30.87,30.25,30.37,6397600,1.11
+1982-01-04,31.00,31.25,30.75,30.87,5121600,1.12
+1981-12-31,31.12,31.37,31.00,31.25,3572800,1.14
+1981-12-30,31.00,31.12,30.75,31.12,3131200,1.13
+1981-12-29,30.75,31.00,30.62,31.00,3127200,1.13
+1981-12-28,30.75,31.00,30.62,30.75,2902400,1.12
+1981-12-24,30.87,31.00,30.12,30.75,2333600,1.12
+1981-12-23,30.87,31.00,30.75,30.87,3615200,1.12
+1981-12-22,31.00,31.12,30.75,30.87,4053600,1.12
+1981-12-21,30.87,31.12,30.62,31.00,4837600,1.13
+1981-12-18,30.75,30.87,30.50,30.87,5684000,1.12
+1981-12-17,30.87,30.87,30.62,30.75,6678400,1.12
+1981-12-16,30.87,30.87,30.62,30.87,4873600,1.12
+1981-12-15,31.00,31.00,30.62,30.87,4092800,1.12
+1981-12-14,31.25,31.37,30.87,31.00,6707200,1.13
+1981-12-11,31.75,31.75,31.12,31.25,4811200,1.14
+1981-12-10,31.75,31.87,31.50,31.75,4022400,1.16
+1981-12-09,31.62,31.87,31.37,31.75,4301600,1.16
+1981-12-08,32.25,32.25,31.50,31.62,4090400,1.15
+1981-12-07,32.75,32.88,32.25,32.38,4350400,1.18
+1981-12-04,32.63,33.00,32.50,32.75,3873600,1.19
+1981-12-03,32.50,32.63,32.25,32.63,4198400,1.19
+1981-12-02,32.88,32.88,32.38,32.50,2922400,1.18
+1981-12-01,32.75,33.13,32.50,32.88,4107200,1.20
+1981-11-30,32.50,33.00,32.50,32.75,3775200,1.19
+1981-11-27,32.38,32.88,32.25,32.50,3204000,1.18
+1981-11-25,32.25,32.50,32.13,32.38,5396000,1.18
+1981-11-24,31.87,32.25,31.87,32.25,4217600,1.17
+1981-11-23,31.62,32.25,31.62,31.62,5388800,1.15
+1981-11-20,31.25,31.87,31.25,31.62,6469600,1.15
+1981-11-19,31.00,31.25,30.75,31.12,4464800,1.13
+1981-11-18,30.87,31.37,30.87,31.00,7564800,1.13
+1981-11-17,30.62,30.87,30.50,30.87,4738400,1.12
+1981-11-16,30.50,30.62,30.12,30.62,4372800,1.11
+1981-11-13,30.62,30.75,30.37,30.50,6576000,1.11
+1981-11-12,30.00,30.62,30.00,30.62,9678400,1.11
+1981-11-11,30.37,30.37,29.87,30.00,6849600,1.09
+1981-11-10,30.37,30.50,30.12,30.37,5537600,1.11
+1981-11-09,30.12,30.50,30.12,30.37,3611200,1.11
+1981-11-06,30.62,30.62,30.12,30.12,3460000,1.10
+1981-11-05,31.00,31.00,30.37,30.62,6184000,1.11
+1981-11-04,31.37,31.62,31.12,31.50,6116000,1.12
+1981-11-03,30.50,31.50,30.37,31.37,8891200,1.11
+1981-11-02,30.37,30.87,30.25,30.50,6961600,1.08
+1981-10-30,30.50,30.62,30.12,30.37,5476000,1.08
+1981-10-29,30.62,30.87,30.12,30.50,2520000,1.08
+1981-10-28,30.37,30.87,30.25,30.62,3633600,1.09
+1981-10-27,30.00,30.50,30.00,30.37,3618400,1.08
+1981-10-26,30.00,30.00,29.50,30.00,5660000,1.07
+1981-10-23,30.37,30.37,30.00,30.12,5920000,1.07
+1981-10-22,30.50,30.62,30.12,30.50,5248800,1.08
+1981-10-21,30.62,30.87,30.37,30.50,4497600,1.08
+1981-10-20,30.37,30.75,30.25,30.62,7027200,1.09
+1981-10-19,30.12,30.37,30.12,30.37,3368800,1.08
+1981-10-16,30.25,30.37,30.00,30.12,3068800,1.07
+1981-10-15,30.00,30.37,30.00,30.25,5467200,1.07
+1981-10-14,30.50,30.75,30.00,30.00,5921600,1.07
+1981-10-13,30.87,31.12,30.50,30.50,4212800,1.08
+1981-10-12,30.50,30.87,30.37,30.87,2902400,1.10
+1981-10-09,30.75,30.87,30.37,30.50,3682400,1.08
+1981-10-08,30.75,30.87,30.12,30.75,3287200,1.09
+1981-10-07,30.75,30.75,30.37,30.75,5687200,1.09
+1981-10-06,30.75,31.37,30.25,30.75,4751200,1.09
+1981-10-05,31.12,31.50,30.50,30.75,4916000,1.09
+1981-10-02,30.75,31.37,30.62,31.12,6189600,1.11
+1981-10-01,31.12,31.12,30.00,30.75,8920000,1.09
+1981-09-30,31.25,31.25,30.87,31.12,2970400,1.11
+1981-09-29,31.00,31.75,30.75,31.25,5398400,1.11
+1981-09-28,30.00,31.00,29.62,31.00,6578400,1.10
+1981-09-25,30.25,30.25,29.75,30.00,8921600,1.07
+1981-09-24,30.87,31.25,30.00,30.37,8998400,1.08
+1981-09-23,31.00,31.50,30.25,30.87,3970400,1.10
+1981-09-22,31.37,31.37,30.87,31.00,4440000,1.10
+1981-09-21,31.12,31.62,31.00,31.50,3853600,1.12
+1981-09-18,31.62,31.62,31.00,31.12,8856000,1.11
+1981-09-17,31.87,32.25,31.62,31.62,3444000,1.12
+1981-09-16,31.87,32.13,31.62,31.87,4337600,1.13
+1981-09-15,33.00,33.00,31.87,31.87,4031200,1.13
+1981-09-14,33.25,33.25,32.88,33.00,1786400,1.17
+1981-09-11,32.88,33.75,32.50,33.63,3807200,1.19
+1981-09-10,32.00,32.88,32.00,32.88,7775200,1.17
+1981-09-09,31.62,32.13,31.00,31.87,4466400,1.13
+1981-09-08,32.13,32.25,31.37,31.62,4110400,1.12
+1981-09-04,32.75,32.88,32.13,32.13,3737600,1.14
+1981-09-03,32.88,33.13,32.50,32.75,2444800,1.16
+1981-09-02,33.00,33.25,32.75,32.88,2007200,1.17
+1981-09-01,32.50,33.00,32.50,33.00,2344000,1.17
+1981-08-31,33.00,33.38,32.38,32.50,2592800,1.15
+1981-08-28,33.00,33.13,32.63,33.00,3312800,1.17
+1981-08-27,33.13,33.88,32.88,33.00,2704000,1.17
+1981-08-26,33.00,33.25,32.88,33.13,2944800,1.18
+1981-08-25,33.13,33.13,32.63,33.00,4851200,1.17
+1981-08-24,34.00,34.00,33.13,33.25,6669600,1.18
+1981-08-21,34.63,34.63,34.00,34.25,2841600,1.22
+1981-08-20,34.63,34.88,34.63,34.88,1912800,1.24
+1981-08-19,34.75,34.75,34.13,34.63,2556000,1.23
+1981-08-18,34.75,35.13,34.00,34.75,3488800,1.23
+1981-08-17,35.13,35.38,34.75,34.75,5682400,1.23
+1981-08-14,34.88,35.25,34.88,35.13,2992800,1.25
+1981-08-13,35.13,35.13,34.88,34.88,3611200,1.24
+1981-08-12,35.50,35.75,35.13,35.13,6309600,1.25
+1981-08-11,35.25,35.63,35.25,35.50,4327200,1.26
+1981-08-10,35.00,35.38,34.88,35.25,3532800,1.25
+1981-08-07,35.25,35.25,34.88,35.00,3922400,1.24
+1981-08-06,35.63,36.00,35.50,35.63,3292800,1.24
+1981-08-05,35.13,35.63,35.13,35.63,4212800,1.24
+1981-08-04,34.88,35.13,34.75,35.13,2247200,1.22
+1981-08-03,34.88,35.13,34.75,34.88,3757600,1.21
+1981-07-31,34.88,35.13,34.75,34.88,3330400,1.21
+1981-07-30,34.88,35.13,34.75,34.88,3630400,1.21
+1981-07-29,35.13,35.25,34.88,34.88,2249600,1.21
+1981-07-28,35.50,35.63,35.00,35.13,4008800,1.22
+1981-07-27,35.00,35.63,35.00,35.50,3307200,1.23
+1981-07-24,34.25,35.00,34.25,34.75,2881600,1.21
+1981-07-23,33.63,34.38,33.50,34.25,4822400,1.19
+1981-07-22,33.50,33.88,33.38,33.63,5876000,1.17
+1981-07-21,33.88,33.88,33.38,33.50,3540000,1.17
+1981-07-20,34.25,34.25,33.75,34.00,3307200,1.18
+1981-07-17,34.38,34.50,34.13,34.25,3407200,1.19
+1981-07-16,34.00,34.50,34.00,34.38,3473600,1.20
+1981-07-15,34.38,34.50,34.00,34.00,5195200,1.18
+1981-07-14,34.38,34.50,34.00,34.38,3451200,1.20
+1981-07-13,34.38,34.63,34.38,34.38,2056000,1.20
+1981-07-10,34.63,34.63,34.25,34.38,2200000,1.20
+1981-07-09,34.63,34.75,34.13,34.63,3807200,1.20
+1981-07-08,34.38,35.00,34.13,34.63,3967200,1.20
+1981-07-07,34.00,34.50,34.00,34.38,4895200,1.20
+1981-07-06,33.63,34.00,33.13,33.75,6737600,1.17
+1981-07-02,34.13,34.50,33.25,33.63,4673600,1.17
+1981-07-01,34.25,34.50,33.88,34.13,3457600,1.19
+1981-06-30,34.50,34.50,34.13,34.25,3524800,1.19
+1981-06-29,34.75,34.88,34.38,34.50,2504000,1.20
+1981-06-26,35.13,35.13,34.50,34.75,2667200,1.21
+1981-06-25,34.75,35.38,34.75,35.13,3560000,1.22
+1981-06-24,35.00,35.00,34.63,34.75,3542400,1.21
+1981-06-23,35.13,35.13,34.38,35.00,5724000,1.22
+1981-06-22,35.38,35.63,35.13,35.38,3691200,1.23
+1981-06-19,35.00,35.38,34.63,35.38,5935200,1.23
+1981-06-18,35.38,35.50,34.63,35.00,5316000,1.22
+1981-06-17,33.88,35.38,33.63,35.38,5677600,1.23
+1981-06-16,34.13,34.13,33.63,33.88,4466400,1.18
+1981-06-15,34.00,34.50,34.00,34.13,3964000,1.19
+1981-06-12,35.63,35.63,33.25,33.63,3211200,1.17
+1981-06-11,68.00,68.37,68.00,68.25,3644800,1.19
+1981-06-10,66.62,68.00,66.50,67.75,4680000,1.18
+1981-06-09,66.37,67.00,65.87,66.62,3897600,1.16
+1981-06-08,67.00,67.25,66.00,66.37,4888000,1.15
+1981-06-05,65.50,67.00,65.50,67.00,5760000,1.17
+1981-06-04,65.00,65.37,65.00,65.37,5697600,1.14
+1981-06-03,65.00,65.00,64.00,65.00,6275200,1.13
+1981-06-02,65.12,65.75,64.75,65.00,8363200,1.13
+1981-06-01,64.87,65.50,64.87,65.12,5675200,1.13
+1981-05-29,65.75,65.75,64.50,64.75,5288000,1.13
+1981-05-28,67.37,67.37,65.25,66.00,7164800,1.15
+1981-05-27,66.87,67.75,66.50,67.37,9088000,1.17
+1981-05-26,64.62,67.00,64.62,66.87,8062400,1.16
+1981-05-22,64.50,64.62,64.00,64.37,3476800,1.12
+1981-05-21,64.87,65.00,64.25,64.50,3404800,1.12
+1981-05-20,64.87,65.12,64.62,64.87,3507200,1.13
+1981-05-19,65.62,65.87,64.25,64.87,7564800,1.13
+1981-05-18,65.00,65.75,65.00,65.62,4920000,1.14
+1981-05-15,64.37,64.87,64.12,64.50,4883200,1.12
+1981-05-14,64.00,64.75,63.75,64.37,5608000,1.12
+1981-05-13,65.00,65.12,63.63,64.00,6814400,1.11
+1981-05-12,65.00,65.00,64.50,65.00,8440000,1.13
+1981-05-11,66.50,66.50,64.75,65.00,4364800,1.13
+1981-05-08,68.12,68.25,67.62,68.00,10867200,1.16
+1981-05-07,68.00,68.50,67.87,68.12,9156800,1.16
+1981-05-06,68.12,68.50,67.62,68.00,7448000,1.16
+1981-05-05,67.75,68.12,67.25,68.12,6968000,1.16
+1981-05-04,68.50,68.50,67.62,67.75,4339200,1.15
+1981-05-01,68.50,69.25,68.37,68.75,5324800,1.17
+1981-04-30,68.37,68.87,68.25,68.50,8048000,1.16
+1981-04-29,68.50,68.50,67.75,68.37,4972800,1.16
+1981-04-28,68.50,68.62,67.50,68.50,5787200,1.16
+1981-04-27,67.50,68.62,67.50,68.50,4640000,1.16
+1981-04-24,66.25,67.62,66.25,67.50,7843200,1.15
+1981-04-23,67.00,67.00,66.25,66.25,7040000,1.13
+1981-04-22,67.00,67.37,66.75,67.25,6116800,1.14
+1981-04-21,67.62,67.75,67.00,67.00,5163200,1.14
+1981-04-20,67.62,67.75,66.87,67.62,4436800,1.15
+1981-04-16,67.50,67.87,67.12,67.62,7043200,1.15
+1981-04-15,66.87,67.50,66.87,67.50,7974400,1.15
+1981-04-14,67.00,67.25,66.62,66.87,7768000,1.14
+1981-04-13,67.37,67.37,66.87,67.00,8688000,1.14
+1981-04-10,67.87,68.25,67.37,67.75,4403200,1.15
+1981-04-09,68.50,68.50,67.00,67.87,7528000,1.15
+1981-04-08,68.12,68.75,68.12,68.75,2667200,1.17
+1981-04-07,68.12,68.37,67.75,68.12,4817600,1.16
+1981-04-06,68.12,68.25,67.37,68.12,4048000,1.16
+1981-04-03,68.37,68.62,68.00,68.12,6163200,1.16
+1981-04-02,68.75,68.75,68.00,68.37,4523200,1.16
+1981-04-01,68.62,69.00,68.37,68.87,3955200,1.17
+1981-03-31,69.00,69.50,68.25,68.62,5796800,1.17
+1981-03-30,69.50,69.62,69.00,69.00,3923200,1.17
+1981-03-27,70.25,70.25,69.00,69.50,4785600,1.18
+1981-03-26,71.75,71.75,70.25,70.25,4705600,1.19
+1981-03-25,70.75,71.75,70.62,71.75,4217600,1.22
+1981-03-24,70.75,71.87,70.25,70.75,7737600,1.20
+1981-03-23,69.12,70.75,69.12,70.75,8150400,1.20
+1981-03-20,68.25,69.12,68.25,68.87,8107200,1.17
+1981-03-19,69.37,69.37,67.75,68.00,7912000,1.16
+1981-03-18,69.87,70.12,69.25,69.50,4030400,1.18
+1981-03-17,70.75,71.12,69.62,69.87,6232000,1.19
+1981-03-16,70.12,71.12,70.00,70.75,2939200,1.20
+1981-03-13,71.75,71.87,70.12,70.12,6116800,1.19
+1981-03-12,69.87,71.87,69.87,71.75,4174400,1.22
+1981-03-11,70.12,70.12,69.37,69.75,3019200,1.19
+1981-03-10,70.00,70.75,70.00,70.37,6849600,1.20
+1981-03-09,69.37,70.25,69.37,69.75,3364800,1.19
+1981-03-06,69.62,69.87,68.12,69.00,6257600,1.17
+1981-03-05,71.00,71.00,69.50,69.62,3032000,1.18
+1981-03-04,71.75,71.87,71.25,71.25,2587200,1.21
+1981-03-03,72.62,72.62,71.62,71.75,2084800,1.22
+1981-03-02,72.00,73.00,71.50,72.75,4152000,1.24
+1981-02-27,71.25,72.00,70.87,72.00,3316800,1.22
+1981-02-26,71.62,71.87,70.75,71.25,4395200,1.21
+1981-02-25,70.62,71.62,69.75,71.62,3600000,1.22
+1981-02-24,70.62,71.12,70.50,70.62,3872000,1.20
+1981-02-23,70.50,71.12,70.00,70.62,3640000,1.20
+1981-02-20,70.62,70.62,70.25,70.50,3996800,1.20
+1981-02-19,72.50,72.50,71.00,71.00,3225600,1.21
+1981-02-18,73.00,73.25,72.50,72.62,3115200,1.23
+1981-02-17,71.50,73.12,71.50,73.00,4334400,1.24
+1981-02-13,71.87,71.87,71.00,71.37,3872000,1.21
+1981-02-12,71.37,72.00,71.37,71.87,2883200,1.22
+1981-02-11,72.75,72.87,71.25,71.25,5163200,1.21
+1981-02-10,73.12,73.37,72.50,72.75,10716800,1.24
+1981-02-09,74.25,74.25,73.12,73.12,4160000,1.24
+1981-02-06,75.12,75.62,74.50,74.75,6902400,1.27
+1981-02-05,74.75,75.25,74.75,75.12,3360000,1.28
+1981-02-04,75.37,75.75,74.62,74.75,4204800,1.27
+1981-02-03,75.37,75.37,74.37,75.37,5342400,1.28
+1981-02-02,77.37,77.37,75.62,75.87,8337600,1.26
+1981-01-30,77.50,78.50,77.25,77.75,8372800,1.30
+1981-01-29,76.62,77.75,76.62,77.50,5712000,1.29
+1981-01-28,77.62,77.75,76.62,76.62,3715200,1.28
+1981-01-27,76.25,77.62,76.00,77.62,3520000,1.29
+1981-01-26,76.12,76.50,76.00,76.25,2312000,1.27
+1981-01-23,76.75,76.75,76.12,76.12,2235200,1.27
+1981-01-22,77.75,77.75,76.50,76.87,2755200,1.28
+1981-01-21,78.00,78.00,77.12,77.75,2595200,1.30
+1981-01-20,79.75,79.87,78.25,78.25,3240000,1.30
+1981-01-19,80.00,80.12,79.37,79.75,2568000,1.33
+1981-01-16,79.87,80.37,79.37,80.00,5187200,1.33
+1981-01-15,78.37,79.87,78.12,79.87,3697600,1.33
+1981-01-14,79.25,79.75,78.00,78.37,4017600,1.31
+1981-01-13,77.62,79.25,77.62,79.25,3312000,1.32
+1981-01-12,77.50,78.87,77.50,77.62,8620800,1.29
+1981-01-09,76.62,77.37,75.62,77.37,4888000,1.29
+1981-01-08,78.87,78.87,75.50,76.62,7844800,1.28
+1981-01-07,79.37,79.37,78.00,79.00,6345600,1.32
+1981-01-06,81.12,82.00,79.75,80.50,3627200,1.34
+1981-01-05,81.12,81.75,81.00,81.12,3782400,1.35
+1981-01-02,80.62,81.25,80.25,81.12,1467200,1.35
+1980-12-31,80.75,81.62,80.37,80.62,1697600,1.34
+1980-12-30,80.37,81.12,80.37,80.75,1163200,1.35
+1980-12-29,80.87,80.87,80.25,80.25,1332800,1.34
+1980-12-26,80.37,80.87,79.87,80.87,1710400,1.35
+1980-12-24,80.37,80.50,80.12,80.37,1660800,1.34
+1980-12-23,81.75,82.12,80.00,80.37,4534400,1.34
+1980-12-22,82.25,82.62,81.12,81.75,3608000,1.36
+1980-12-19,83.37,83.37,82.00,82.25,7272000,1.37
+1980-12-18,84.37,85.75,83.37,83.37,5808000,1.39
+1980-12-17,82.37,84.62,82.37,84.37,3892800,1.41
+1980-12-16,79.12,82.00,79.12,81.62,4062400,1.36
+1980-12-15,78.75,79.87,78.75,79.12,2472000,1.32
+1980-12-12,78.12,79.25,78.12,78.75,4945600,1.31
+1980-12-11,79.37,79.37,77.00,77.62,6657600,1.29
+1980-12-10,79.37,80.87,79.25,79.75,6500800,1.33
+1980-12-09,78.50,79.87,77.75,79.37,4332800,1.32
+1980-12-08,79.50,79.50,78.25,78.50,6129600,1.31
+1980-12-05,81.75,81.75,80.12,80.12,4800000,1.34
+1980-12-04,84.00,84.12,82.37,82.37,3779200,1.37
+1980-12-03,84.62,84.75,83.75,84.00,2152000,1.40
+1980-12-02,86.00,86.25,83.50,84.62,3643200,1.41
+1980-12-01,87.87,87.87,85.87,86.00,2243200,1.43
+1980-11-28,86.87,88.37,86.87,87.87,2163200,1.46
+1980-11-26,86.12,87.50,86.12,86.75,4139200,1.45
+1980-11-25,86.62,87.00,84.50,85.87,4595200,1.43
+1980-11-24,87.00,87.00,85.50,86.62,3916800,1.44
+1980-11-21,87.50,88.75,87.12,87.75,3387200,1.46
+1980-11-20,86.75,88.12,86.25,87.50,5065600,1.46
+1980-11-19,85.25,88.50,85.25,86.75,5440000,1.45
+1980-11-18,83.62,85.75,83.62,85.25,6220800,1.42
+1980-11-17,82.75,83.62,82.50,83.62,4396800,1.39
+1980-11-14,82.25,83.62,81.87,82.75,6752000,1.38
+1980-11-13,81.25,82.25,81.25,82.25,7569600,1.37
+1980-11-12,81.25,81.62,80.37,81.25,5435200,1.35
+1980-11-11,80.37,81.75,80.37,81.25,3772800,1.35
+1980-11-10,79.50,80.12,79.50,80.00,2083200,1.33
+1980-11-07,79.25,79.50,79.00,79.12,2225600,1.32
+1980-11-06,80.00,80.12,79.12,79.25,3720000,1.32
+1980-11-05,80.00,81.50,80.00,80.00,8292800,1.33
+1980-11-03,76.25,79.12,76.25,78.75,4934400,1.29
+1980-10-31,75.62,76.50,75.25,76.12,4654400,1.24
+1980-10-30,76.62,76.87,75.37,75.62,2803200,1.24
+1980-10-29,77.50,77.75,76.62,76.62,6043200,1.25
+1980-10-28,77.25,77.50,77.00,77.50,2334400,1.27
+1980-10-27,77.87,77.87,77.25,77.25,2742400,1.26
+1980-10-24,77.87,78.12,77.37,78.00,3915200,1.28
+1980-10-23,78.37,78.87,77.87,77.87,2907200,1.27
+1980-10-22,78.75,78.87,78.00,78.37,3289600,1.28
+1980-10-21,79.62,79.62,78.00,78.75,3595200,1.29
+1980-10-20,78.50,79.75,78.00,79.75,3236800,1.30
+1980-10-17,78.37,78.50,77.50,78.50,4876800,1.28
+1980-10-16,79.37,80.75,78.25,78.37,5603200,1.28
+1980-10-15,77.12,79.50,77.12,79.37,5475200,1.30
+1980-10-14,77.00,77.50,77.00,77.12,3276800,1.26
+1980-10-13,75.12,77.12,75.12,76.75,2129600,1.25
+1980-10-10,75.25,75.87,75.00,75.00,3179200,1.23
+1980-10-09,75.50,76.50,75.25,75.25,4499200,1.23
+1980-10-08,75.00,75.75,74.75,75.50,3204800,1.23
+1980-10-07,75.25,75.37,74.50,75.00,3208000,1.23
+1980-10-06,73.00,75.37,73.00,75.25,5248000,1.23
+1980-10-03,73.37,73.75,73.00,73.00,4865600,1.19
+1980-10-02,71.87,73.62,71.37,73.37,8227200,1.20
+1980-10-01,69.75,71.87,68.37,71.87,8489600,1.18
+1980-09-30,68.75,70.12,68.75,69.75,3368000,1.14
+1980-09-29,69.62,69.62,68.37,68.50,4692800,1.12
+1980-09-26,70.37,70.37,69.62,70.25,4889600,1.15
+1980-09-25,71.12,72.12,70.62,71.25,5436800,1.17
+1980-09-24,69.12,71.50,69.12,71.12,5332800,1.16
+1980-09-23,68.87,70.00,68.75,69.00,7550400,1.13
+1980-09-22,68.50,69.25,67.50,68.87,6323200,1.13
+1980-09-19,69.50,69.62,68.37,68.50,6204800,1.12
+1980-09-18,69.62,69.87,69.12,69.50,5968000,1.14
+1980-09-17,69.75,70.00,69.62,69.62,3590400,1.14
+1980-09-16,70.25,70.37,69.50,69.75,4027200,1.14
+1980-09-15,70.25,70.37,69.62,70.25,3750400,1.15
+1980-09-12,71.00,71.25,70.00,70.25,2480000,1.15
+1980-09-11,71.37,71.75,70.62,71.00,3520000,1.16
+1980-09-10,70.25,71.87,70.25,71.37,8190400,1.17
+1980-09-09,70.00,70.00,69.37,69.87,4596800,1.14
+1980-09-08,71.62,71.62,70.25,70.25,4040000,1.15
+1980-09-05,71.62,72.00,71.62,71.87,3555200,1.18
+1980-09-04,71.87,73.12,71.37,71.62,5156800,1.17
+1980-09-03,71.37,72.00,71.37,71.87,3579200,1.18
+1980-09-02,70.00,71.12,70.00,70.75,3275200,1.16
+1980-08-29,70.00,70.12,69.50,70.00,2796800,1.14
+1980-08-28,71.50,71.50,70.00,70.00,3752000,1.14
+1980-08-27,71.87,71.87,71.25,71.50,4012800,1.17
+1980-08-26,71.87,72.50,71.75,71.87,2883200,1.18
+1980-08-25,72.12,72.12,71.50,71.87,2772800,1.18
+1980-08-22,71.87,72.75,71.87,72.12,4227200,1.18
+1980-08-21,71.00,71.75,70.87,71.75,2737600,1.17
+1980-08-20,70.00,71.00,70.00,71.00,2720000,1.16
+1980-08-19,70.37,70.87,70.00,70.00,2830400,1.14
+1980-08-18,71.62,71.62,70.37,70.37,5654400,1.15
+1980-08-15,71.50,72.25,71.25,72.25,6110400,1.18
+1980-08-14,70.12,71.50,70.12,71.50,3419200,1.17
+1980-08-13,70.12,70.62,70.00,70.12,3899200,1.15
+1980-08-12,70.62,70.87,70.12,70.12,3627200,1.15
+1980-08-11,69.75,70.62,69.75,70.62,6137600,1.15
+1980-08-08,69.87,70.37,69.50,69.75,3924800,1.14
+1980-08-07,69.87,69.87,69.37,69.87,7604800,1.14
+1980-08-06,70.25,70.87,70.12,70.87,4590400,1.14
+1980-08-05,70.00,70.37,69.87,70.25,5220800,1.13
+1980-08-04,70.37,70.50,69.50,70.00,8363200,1.12
+1980-08-01,69.62,70.87,69.37,70.37,8174400,1.13
+1980-07-31,70.00,70.00,68.87,69.62,11179200,1.12
+1980-07-30,72.00,72.00,70.62,70.62,6912000,1.13
+1980-07-29,71.50,72.12,71.50,72.12,3528000,1.16
+1980-07-28,70.50,71.50,70.12,71.50,3177600,1.15
+1980-07-25,71.37,71.37,70.50,70.50,3657600,1.13
+1980-07-24,72.12,72.12,71.25,71.37,5809600,1.14
+1980-07-23,71.75,72.12,71.50,72.12,3414400,1.16
+1980-07-22,72.00,72.75,71.75,71.75,4760000,1.15
+1980-07-21,70.37,72.00,70.37,72.00,4710400,1.15
+1980-07-18,70.87,70.87,69.87,70.25,5452800,1.13
+1980-07-17,69.62,72.25,69.62,70.87,4524800,1.14
+1980-07-16,69.37,70.00,69.25,69.37,4963200,1.11
+1980-07-15,69.75,70.25,69.12,69.37,3670400,1.11
+1980-07-14,68.12,70.12,68.12,69.75,3094400,1.12
+1980-07-11,67.00,68.12,66.75,68.12,3764800,1.09
+1980-07-10,67.87,67.87,67.00,67.00,5320000,1.07
+1980-07-09,68.12,69.50,67.87,68.00,3608000,1.09
+1980-07-08,69.00,69.00,68.12,68.12,3836800,1.09
+1980-07-07,69.00,69.25,68.75,69.00,4369600,1.11
+1980-07-03,67.75,69.00,67.75,69.00,3489600,1.11
+1980-07-02,67.00,67.50,67.00,67.25,4675200,1.08
+1980-07-01,66.50,67.37,66.50,67.00,4499200,1.07
+1980-06-30,68.12,68.12,66.25,66.25,5417600,1.06
+1980-06-27,68.87,69.00,68.12,68.37,3595200,1.10
+1980-06-26,68.75,69.87,68.75,68.87,5675200,1.10
+1980-06-25,68.25,69.00,68.25,68.75,4876800,1.10
+1980-06-24,68.50,68.50,67.62,68.25,2915200,1.09
+1980-06-23,67.62,68.87,67.62,68.50,3532800,1.10
+1980-06-20,67.75,68.00,67.25,67.50,3915200,1.08
+1980-06-19,68.75,69.12,67.75,67.75,4587200,1.09
+1980-06-18,67.12,69.75,66.87,68.75,5360000,1.10
+1980-06-17,67.25,67.62,67.00,67.12,4110400,1.08
+1980-06-16,66.87,67.75,66.87,67.25,3369600,1.08
+1980-06-13,68.50,68.50,66.75,66.87,4723200,1.07
+1980-06-12,69.12,69.25,67.25,69.00,6912000,1.11
+1980-06-11,67.75,69.25,66.75,69.12,5595200,1.11
+1980-06-10,65.75,67.75,65.75,67.75,9542400,1.09
+1980-06-09,65.37,65.87,65.37,65.62,4592000,1.05
+1980-06-06,65.00,65.50,65.00,65.12,2480000,1.04
+1980-06-05,65.50,66.00,64.87,64.87,4150400,1.04
+1980-06-04,63.63,65.75,63.50,65.50,4755200,1.05
+1980-06-03,63.75,64.00,63.50,63.63,2854400,1.02
+1980-06-02,64.00,64.50,63.75,63.75,3537600,1.02
+1980-05-30,63.38,64.00,62.63,64.00,5300800,1.03
+1980-05-29,65.12,65.12,63.25,63.38,5876800,1.02
+1980-05-28,65.25,65.50,64.62,65.25,6632000,1.05
+1980-05-27,64.75,65.50,64.75,65.25,4614400,1.05
+1980-05-23,63.63,64.62,63.63,64.37,7107200,1.03
+1980-05-22,62.50,63.75,62.50,63.38,5932800,1.02
+1980-05-21,62.25,62.50,61.63,62.50,4208000,1.00
+1980-05-20,62.38,62.63,62.13,62.25,3768000,1.00
+1980-05-19,60.50,62.63,60.50,62.38,4852800,1.00
+1980-05-16,60.13,60.63,60.13,60.38,3844800,0.97
+1980-05-15,60.63,60.75,59.88,59.88,3734400,0.96
+1980-05-14,60.38,61.25,60.38,60.63,3939200,0.97
+1980-05-13,59.13,60.25,59.13,60.00,4512000,0.96
+1980-05-12,59.38,59.38,59.00,59.00,5604800,0.95
+1980-05-09,60.13,60.13,59.50,59.63,4235200,0.96
+1980-05-08,60.75,61.13,60.38,60.50,6542400,0.97
+1980-05-07,61.00,61.00,60.25,60.75,6676800,0.97
+1980-05-06,61.75,62.50,61.75,62.25,6620800,0.98
+1980-05-05,60.75,61.63,60.75,61.50,6102400,0.97
+1980-05-02,60.63,60.63,60.13,60.63,3888000,0.95
+1980-05-01,60.75,61.25,60.63,60.63,7076800,0.95
+1980-04-30,60.38,60.75,59.75,60.75,6444800,0.95
+1980-04-29,60.13,60.50,59.88,60.38,3520000,0.95
+1980-04-28,59.75,60.75,59.63,60.13,5644800,0.94
+1980-04-25,59.25,59.75,59.00,59.75,2947200,0.94
+1980-04-24,59.38,59.75,58.88,59.25,8185600,0.93
+1980-04-23,59.13,59.75,59.00,59.38,4465600,0.93
+1980-04-22,57.88,59.13,57.88,59.13,7137600,0.93
+1980-04-21,56.63,57.25,56.63,57.13,2732800,0.90
+1980-04-18,57.13,57.38,56.50,56.63,2884800,0.89
+1980-04-17,56.75,57.63,56.75,57.13,4556800,0.90
+1980-04-16,57.38,58.25,56.38,56.50,8515200,0.89
+1980-04-15,56.88,57.75,56.88,57.38,2905600,0.90
+1980-04-14,57.00,57.00,56.63,56.88,3369600,0.89
+1980-04-11,57.63,57.88,57.25,57.25,4134400,0.90
+1980-04-10,57.50,57.88,57.00,57.63,3854400,0.90
+1980-04-09,55.50,57.50,55.50,57.50,4342400,0.90
+1980-04-08,55.38,55.38,54.50,55.00,6316800,0.86
+1980-04-07,56.75,56.75,55.50,55.50,3880000,0.87
+1980-04-03,56.50,56.75,56.00,56.75,5342400,0.89
+1980-04-02,56.75,57.13,56.50,56.50,4174400,0.89
+1980-04-01,57.88,57.88,56.75,56.75,6804800,0.89
+1980-03-31,57.00,57.88,56.75,57.88,3595200,0.91
+1980-03-28,55.38,57.25,55.38,57.00,4715200,0.89
+1980-03-27,55.63,55.63,54.13,55.38,6880000,0.87
+1980-03-26,55.88,57.13,55.88,56.00,5363200,0.88
+1980-03-25,57.00,57.13,55.25,55.88,7852800,0.88
+1980-03-24,58.25,58.25,56.88,57.00,4342400,0.89
+1980-03-21,58.13,59.50,58.13,58.50,4720000,0.92
+1980-03-20,58.88,59.13,57.88,57.88,7003200,0.91
+1980-03-19,59.00,59.50,58.63,58.88,5820800,0.92
+1980-03-18,57.63,59.13,57.38,59.00,8665600,0.93
+1980-03-17,59.25,59.25,57.63,57.63,4929600,0.90
+1980-03-14,60.63,60.63,59.75,60.00,6025600,0.94
+1980-03-13,61.50,61.75,60.75,60.75,4652800,0.95
+1980-03-12,61.13,61.63,60.38,61.50,4995200,0.97
+1980-03-11,60.63,61.38,60.50,61.13,6364800,0.96
+1980-03-10,60.63,60.63,59.38,60.63,12057600,0.95
+1980-03-07,62.38,62.38,60.63,60.88,8552000,0.96
+1980-03-06,64.62,64.87,62.50,63.13,5164800,0.99
+1980-03-05,65.12,66.87,64.37,64.62,8400000,1.01
+1980-03-04,64.50,65.25,63.88,65.12,4979200,1.02
+1980-03-03,65.37,65.75,64.50,64.50,4596800,1.01
+1980-02-29,65.37,65.62,64.75,65.37,2822400,1.03
+1980-02-28,66.12,66.75,65.12,65.37,5099200,1.03
+1980-02-27,66.25,67.75,66.12,66.12,8940800,1.04
+1980-02-26,65.37,66.50,64.87,66.25,5888000,1.04
+1980-02-25,65.25,65.50,64.00,65.37,5392000,1.03
+1980-02-22,64.12,66.50,63.38,65.25,6270400,1.02
+1980-02-21,64.62,66.50,63.13,64.12,7088000,1.01
+1980-02-20,63.13,64.62,63.13,64.62,8212800,1.01
+1980-02-19,63.38,63.38,62.13,62.88,5390400,0.99
+1980-02-15,64.75,64.75,63.63,64.00,4750400,1.00
+1980-02-14,66.87,67.62,64.75,64.87,6960000,1.02
+1980-02-13,66.50,67.50,64.12,66.87,6488000,1.05
+1980-02-12,66.37,66.50,65.12,66.50,5848000,1.04
+1980-02-11,66.25,67.12,66.12,66.37,10488000,1.04
+1980-02-08,64.25,66.37,64.00,66.25,7700800,1.04
+1980-02-07,63.25,64.75,63.25,64.25,12747200,1.01
+1980-02-06,61.13,62.75,61.13,62.75,5992000,0.98
+1980-02-05,61.13,61.38,60.50,60.88,5532800,0.96
+1980-02-04,62.88,62.88,61.00,61.13,9502400,0.96
+1980-02-01,60.88,63.25,60.63,63.13,7196800,0.97
+1980-01-31,60.88,63.38,60.88,60.88,11483200,0.94
+1980-01-30,59.63,60.88,59.38,60.88,5774400,0.94
+1980-01-29,59.63,60.13,58.88,59.63,6790400,0.92
+1980-01-28,58.00,60.25,58.00,59.63,5380800,0.92
+1980-01-25,58.63,58.63,58.00,58.00,5152000,0.89
+1980-01-24,58.38,59.25,58.38,58.75,6804800,0.90
+1980-01-23,56.00,58.13,55.63,58.13,5830400,0.89
+1980-01-22,55.75,56.38,55.75,56.00,6262400,0.86
+1980-01-21,55.50,56.13,55.50,55.75,6072000,0.86
+1980-01-18,55.38,55.88,55.25,55.25,4240000,0.85
+1980-01-17,55.00,55.75,55.00,55.38,6100800,0.85
+1980-01-16,54.88,56.25,54.88,55.00,8564800,0.85
+1980-01-15,53.13,54.63,53.00,54.50,6382400,0.84
+1980-01-14,52.50,53.13,52.50,53.13,10484800,0.82
+1980-01-11,52.50,52.63,52.13,52.38,7124800,0.81
+1980-01-10,52.63,52.88,52.13,52.50,7582400,0.81
+1980-01-09,53.13,53.50,52.38,52.63,9195200,0.81
+1980-01-08,52.75,53.25,52.38,53.13,8075200,0.82
+1980-01-07,53.00,53.75,52.63,52.75,8337600,0.81
+1980-01-04,52.50,53.25,52.50,53.00,4859200,0.82
+1980-01-03,53.13,53.13,52.00,52.50,7235200,0.81
+1980-01-02,55.13,55.25,53.63,53.88,6657600,0.83
+1979-12-31,55.25,55.38,55.00,55.13,2080000,0.85
+1979-12-28,55.25,55.38,55.00,55.25,3667200,0.85
+1979-12-27,55.13,55.25,55.00,55.25,2795200,0.85
+1979-12-26,54.88,55.50,54.88,55.13,3363200,0.85
+1979-12-24,54.88,55.13,54.75,54.88,1892800,0.84
+1979-12-21,55.38,55.50,54.88,54.88,6190400,0.84
+1979-12-20,56.25,56.25,55.38,55.38,4552000,0.85
+1979-12-19,56.50,56.50,56.13,56.25,5323200,0.87
+1979-12-18,57.00,57.38,56.63,56.75,7688000,0.87
+1979-12-17,56.38,57.13,56.00,57.00,8862400,0.88
+1979-12-14,56.50,56.63,56.25,56.38,6644800,0.87
+1979-12-13,56.25,56.63,55.88,56.50,4432000,0.87
+1979-12-12,56.75,56.75,56.25,56.25,4369600,0.87
+1979-12-11,56.38,56.88,56.25,56.75,4172800,0.87
+1979-12-10,56.88,56.88,56.38,56.38,6625600,0.87
+1979-12-07,57.63,57.88,56.13,56.88,7505600,0.88
+1979-12-06,57.50,57.88,57.25,57.63,2614400,0.89
+1979-12-05,57.88,58.25,57.38,57.50,3219200,0.89
+1979-12-04,57.38,58.00,57.38,57.88,3524800,0.89
+1979-12-03,57.88,57.88,57.13,57.38,2803200,0.88
+1979-11-30,58.13,58.25,57.63,58.00,2603200,0.89
+1979-11-29,58.00,58.25,58.00,58.13,2483200,0.89
+1979-11-28,56.88,57.88,56.75,57.63,2454400,0.89
+1979-11-27,57.13,57.13,56.25,56.88,7163200,0.88
+1979-11-26,56.75,57.75,56.75,57.25,4747200,0.88
+1979-11-23,56.88,57.25,56.75,56.75,1534400,0.87
+1979-11-21,57.63,57.63,56.88,56.88,5934400,0.88
+1979-11-20,58.38,58.63,57.63,57.75,3689600,0.89
+1979-11-19,58.25,58.63,58.00,58.38,3435200,0.90
+1979-11-16,58.50,58.63,58.13,58.25,2368000,0.90
+1979-11-15,57.88,59.00,57.88,58.50,3552000,0.90
+1979-11-14,57.88,58.00,57.25,57.50,4276800,0.89
+1979-11-13,58.88,59.00,57.75,57.88,1942400,0.89
+1979-11-12,56.75,58.88,56.75,58.88,2070400,0.91
+1979-11-09,56.25,56.75,56.25,56.63,1644800,0.87
+1979-11-08,55.75,56.25,55.75,55.88,3089600,0.86
+1979-11-07,56.63,56.63,56.00,56.25,3032000,0.87
+1979-11-06,57.13,57.25,56.88,57.00,1712000,0.88
+1979-11-05,57.75,57.88,57.13,57.13,2964800,0.88
+1979-11-02,57.88,57.88,57.38,57.75,2414400,0.89
+1979-11-01,57.50,58.38,57.25,58.25,3364800,0.88
+1979-10-31,58.00,58.38,57.38,57.50,3937600,0.87
+1979-10-30,56.75,58.25,56.38,58.00,2899200,0.88
+1979-10-29,56.63,57.13,56.63,56.75,4174400,0.86
+1979-10-26,55.75,56.38,55.63,56.25,4027200,0.85
+1979-10-25,56.00,56.63,55.63,55.75,2168000,0.84
+1979-10-24,55.50,56.38,55.00,56.00,4294400,0.85
+1979-10-23,56.50,56.50,55.13,55.50,4825600,0.84
+1979-10-22,57.00,57.00,56.25,56.50,4542400,0.85
+1979-10-19,57.38,58.00,57.38,57.38,2979200,0.87
+1979-10-18,57.38,58.50,57.38,58.13,3280000,0.88
+1979-10-17,56.75,58.00,56.75,57.25,4243200,0.86
+1979-10-16,56.75,57.38,56.75,56.75,3582400,0.86
+1979-10-15,56.88,56.88,56.50,56.75,2785600,0.86
+1979-10-12,57.75,58.25,56.63,56.88,3840000,0.86
+1979-10-11,58.13,58.38,57.00,57.75,4257600,0.87
+1979-10-10,58.13,58.13,55.75,58.13,7756800,0.88
+1979-10-09,59.88,59.88,58.63,58.75,4243200,0.89
+1979-10-08,60.00,61.25,60.00,60.25,5688000,0.91
+1979-10-05,57.88,60.13,57.88,59.75,7128000,0.90
+1979-10-04,57.88,57.88,57.38,57.63,3560000,0.87
+1979-10-03,58.25,58.25,57.88,57.88,3323200,0.87
+1979-10-02,58.25,58.50,57.75,58.38,3083200,0.88
+1979-10-01,58.88,58.88,58.13,58.25,2614400,0.88
+1979-09-28,59.38,59.88,58.75,59.00,4030400,0.89
+1979-09-27,59.13,59.38,58.75,59.38,3040000,0.90
+1979-09-26,58.75,59.63,58.75,59.13,2724800,0.89
+1979-09-25,58.50,58.50,58.00,58.50,3160000,0.88
+1979-09-24,58.88,59.13,58.63,58.63,2928000,0.89
+1979-09-21,59.88,60.25,58.88,58.88,4712000,0.89
+1979-09-20,57.38,59.88,57.13,59.88,4568000,0.90
+1979-09-19,57.00,57.38,57.00,57.38,2515200,0.87
+1979-09-18,57.25,57.25,56.75,57.00,2342400,0.86
+1979-09-17,57.25,57.88,57.25,57.25,2875200,0.86
+1979-09-14,56.13,57.38,56.00,57.13,4785600,0.86
+1979-09-13,56.50,56.50,55.75,56.13,2782400,0.85
+1979-09-12,57.00,57.13,56.50,56.63,2769600,0.86
+1979-09-11,57.38,57.50,56.50,57.00,4417600,0.86
+1979-09-10,57.00,57.38,56.88,57.38,4622400,0.87
+1979-09-07,55.25,57.00,55.25,57.00,3547200,0.86
+1979-09-06,55.00,55.50,55.00,55.25,2830400,0.83
+1979-09-05,54.75,54.75,54.00,54.63,4995200,0.83
+1979-09-04,56.13,56.13,54.75,54.75,3905600,0.83
+1979-08-31,56.50,56.75,55.75,56.13,2643200,0.85
+1979-08-30,56.88,57.00,56.38,56.50,1980800,0.85
+1979-08-29,56.88,56.88,56.63,56.88,3244800,0.86
+1979-08-28,56.63,56.88,56.63,56.88,2596800,0.86
+1979-08-27,55.50,56.75,55.50,56.50,5772800,0.85
+1979-08-24,54.88,55.25,54.63,55.13,2796800,0.83
+1979-08-23,54.75,55.13,54.75,54.88,5830400,0.83
+1979-08-22,54.38,54.88,54.13,54.75,3235200,0.83
+1979-08-21,54.13,54.50,54.13,54.38,2094400,0.82
+1979-08-20,53.75,54.13,53.75,54.13,2123200,0.82
+1979-08-17,53.38,54.00,53.13,53.75,2750400,0.81
+1979-08-16,53.88,54.00,53.38,53.38,3724800,0.81
+1979-08-15,54.00,54.00,53.63,53.88,2110400,0.81
+1979-08-14,54.00,54.13,53.63,54.13,4659200,0.82
+1979-08-13,53.00,54.00,53.00,54.00,3728000,0.82
+1979-08-10,53.25,53.25,52.75,52.88,5040000,0.80
+1979-08-09,53.63,53.88,53.13,53.25,5297600,0.80
+1979-08-08,54.00,54.13,53.63,53.63,5568000,0.81
+1979-08-07,54.75,54.75,53.75,54.00,4307200,0.82
+1979-08-06,54.50,54.75,54.13,54.75,4012800,0.81
+1979-08-03,54.63,54.63,54.13,54.50,6497600,0.81
+1979-08-02,54.88,55.00,54.63,54.63,3579200,0.81
+1979-08-01,54.75,54.88,54.38,54.88,2774400,0.81
+1979-07-31,54.88,54.88,54.38,54.75,2596800,0.81
+1979-07-30,55.00,55.00,54.63,54.88,1782400,0.81
+1979-07-27,54.38,55.00,54.00,55.00,3723200,0.82
+1979-07-26,54.50,54.50,54.13,54.38,2840000,0.81
+1979-07-25,52.75,54.63,52.63,54.63,5657600,0.81
+1979-07-24,52.00,52.75,52.00,52.75,1787200,0.78
+1979-07-23,52.38,52.38,51.50,51.88,4070400,0.77
+1979-07-20,52.50,52.63,52.13,52.50,3203200,0.78
+1979-07-19,53.13,53.50,52.50,52.50,4174400,0.78
+1979-07-18,53.38,53.38,50.00,53.13,4043200,0.79
+1979-07-17,53.38,53.63,53.38,53.38,2454400,0.79
+1979-07-16,53.38,53.75,53.38,53.38,3067200,0.79
+1979-07-13,53.25,53.88,53.13,53.38,5320000,0.79
+1979-07-12,54.00,54.00,53.13,53.25,3092800,0.79
+1979-07-11,55.63,55.75,54.00,54.00,5128000,0.80
+1979-07-10,55.25,55.75,55.25,55.63,4516800,0.82
+1979-07-09,54.75,55.38,54.75,55.25,3912000,0.82
+1979-07-06,54.00,54.50,54.00,54.38,4604800,0.81
+1979-07-05,53.63,54.00,53.63,54.00,5334400,0.80
+1979-07-03,53.50,53.50,53.00,53.13,3742400,0.79
+1979-07-02,53.88,53.88,53.63,53.88,4404800,0.80
+1979-06-29,53.25,53.88,53.13,53.88,4892800,0.80
+1979-06-28,52.25,53.38,52.13,53.25,4435200,0.79
+1979-06-27,52.13,52.63,52.00,52.25,2472000,0.77
+1979-06-26,51.88,52.38,51.88,52.13,3112000,0.77
+1979-06-25,51.88,51.88,51.63,51.63,3017600,0.77
+1979-06-22,51.63,52.00,51.63,51.88,2243200,0.77
+1979-06-21,51.13,51.63,51.13,51.50,2305600,0.76
+1979-06-20,51.00,51.25,50.75,51.13,3622400,0.76
+1979-06-19,50.75,51.25,50.75,51.00,3555200,0.76
+1979-06-18,50.63,51.13,50.63,50.63,3265600,0.75
+1979-06-15,50.13,50.75,50.13,50.38,2460800,0.75
+1979-06-14,50.00,51.13,49.50,50.13,3755200,0.74
+1979-06-13,51.75,51.88,50.00,50.00,5208000,0.74
+1979-06-12,51.88,52.38,51.75,51.75,3889600,0.77
+1979-06-11,51.50,51.88,51.50,51.88,4670400,0.77
+1979-06-08,51.88,52.13,51.38,51.50,3884800,0.76
+1979-06-07,52.00,52.63,51.88,51.88,4174400,0.77
+1979-06-06,51.38,52.13,51.38,52.00,3929600,0.77
+1979-06-05,50.38,51.25,50.38,50.88,2505600,0.75
+1979-06-04,49.63,50.38,49.63,50.38,2747200,0.75
+1979-06-01,49.75,50.00,49.50,49.63,1932800,0.74
+1979-05-31,49.88,49.88,49.50,49.75,3177600,0.74
+1979-05-30,50.63,50.75,50.00,50.00,1942400,0.74
+1979-05-29,50.88,51.13,50.50,50.63,2422400,0.75
+1979-05-25,50.63,50.88,50.38,50.88,2200000,0.75
+1979-05-24,50.88,50.88,50.63,50.63,2460800,0.75
+1979-05-23,52.13,52.38,51.13,51.38,3440000,0.76
+1979-05-22,52.00,52.25,51.88,52.13,3854400,0.77
+1979-05-21,51.88,52.13,51.50,52.00,2694400,0.77
+1979-05-18,51.00,53.00,50.63,51.88,4132800,0.77
+1979-05-17,49.75,51.00,49.75,51.00,2532800,0.76
+1979-05-16,49.38,49.63,49.13,49.50,2505600,0.73
+1979-05-15,49.63,49.88,49.25,49.38,3232000,0.73
+1979-05-14,50.25,50.25,49.63,49.63,4048000,0.74
+1979-05-11,50.50,50.50,50.25,50.38,1996800,0.75
+1979-05-10,50.88,51.00,50.50,50.50,2129600,0.75
+1979-05-09,51.13,51.25,50.63,50.88,2488000,0.75
+1979-05-08,51.13,51.13,50.00,51.13,3219200,0.76
+1979-05-07,53.13,53.13,52.50,52.50,2260800,0.77
+1979-05-04,54.00,54.13,53.25,53.38,1947200,0.78
+1979-05-03,54.00,54.38,53.88,54.00,3123200,0.79
+1979-05-02,53.25,54.00,53.25,54.00,2284800,0.79
+1979-05-01,53.13,53.25,53.13,53.13,1635200,0.77
+1979-04-30,53.13,53.50,53.13,53.13,2449600,0.77
+1979-04-27,53.25,53.25,53.00,53.13,1929600,0.77
+1979-04-26,53.50,53.88,53.25,53.25,2968000,0.78
+1979-04-25,53.13,53.88,53.13,53.50,2409600,0.78
+1979-04-24,52.38,53.38,52.38,53.13,3968000,0.77
+1979-04-23,52.00,52.63,52.00,52.25,2294400,0.76
+1979-04-20,52.00,52.13,51.75,51.88,2288000,0.76
+1979-04-19,52.50,52.63,52.00,52.00,2284800,0.76
+1979-04-18,52.25,52.63,52.25,52.50,1960000,0.77
+1979-04-17,52.50,52.75,52.25,52.25,2150400,0.76
+1979-04-16,53.00,53.00,52.50,52.50,3635200,0.77
+1979-04-12,53.50,53.63,53.13,53.38,2364800,0.78
+1979-04-11,53.50,54.00,53.38,53.50,4512000,0.78
+1979-04-10,53.50,54.13,53.50,53.50,2852800,0.78
+1979-04-09,53.88,53.88,53.25,53.50,2443200,0.78
+1979-04-06,54.00,54.88,53.75,53.88,3684800,0.79
+1979-04-05,53.25,54.00,53.25,54.00,2830400,0.79
+1979-04-04,53.25,53.75,53.25,53.25,3577600,0.78
+1979-04-03,52.63,53.25,52.25,53.25,2710400,0.78
+1979-04-02,52.63,52.63,52.13,52.63,3094400,0.77
+1979-03-30,52.63,52.88,52.50,52.75,2252800,0.77
+1979-03-29,52.88,53.13,52.63,52.63,2017600,0.77
+1979-03-28,52.88,53.13,52.63,52.88,4430400,0.77
+1979-03-27,52.38,52.88,52.13,52.88,2995200,0.77
+1979-03-26,52.00,52.50,51.88,52.38,2723200,0.76
+1979-03-23,53.00,53.00,52.00,52.00,4932800,0.76
+1979-03-22,53.63,54.00,53.00,53.00,3283200,0.77
+1979-03-21,54.00,54.00,53.00,53.63,6392000,0.78
+1979-03-20,53.75,54.13,53.50,54.00,8072000,0.79
+1979-03-19,54.00,54.88,53.50,53.75,8060800,0.78
+1979-03-16,53.25,54.13,53.25,54.00,5665600,0.79
+1979-03-15,53.25,53.63,53.00,53.25,4227200,0.78
+1979-03-14,53.00,53.75,53.00,53.25,4710400,0.78
+1979-03-13,52.75,53.63,52.75,53.00,9787200,0.77
+1979-03-12,52.25,52.50,52.13,52.50,3280000,0.77
+1979-03-09,52.13,52.75,52.13,52.25,5924800,0.76
+1979-03-08,51.63,52.13,51.63,52.13,3875200,0.76
+1979-03-07,51.13,52.13,51.13,51.63,3476800,0.75
+1979-03-06,51.00,51.25,51.00,51.13,2657600,0.75
+1979-03-05,50.25,50.88,50.25,50.63,2923200,0.74
+1979-03-02,49.88,50.13,49.38,50.00,2737600,0.73
+1979-03-01,49.88,49.88,49.38,49.88,3043200,0.73
+1979-02-28,49.63,49.63,49.13,49.25,2254400,0.72
+1979-02-27,50.38,50.38,49.63,49.75,2852800,0.73
+1979-02-26,50.38,50.50,50.13,50.50,2414400,0.74
+1979-02-23,50.50,50.50,50.13,50.38,2452800,0.73
+1979-02-22,51.25,51.25,50.50,50.50,4672000,0.74
+1979-02-21,51.13,51.50,51.00,51.25,3412800,0.75
+1979-02-20,50.75,51.13,50.75,51.13,2232000,0.75
+1979-02-16,50.63,51.13,50.50,50.75,3432000,0.74
+1979-02-15,50.75,50.75,50.50,50.63,1867200,0.74
+1979-02-14,50.88,51.25,50.75,50.88,2739200,0.74
+1979-02-13,50.75,51.25,50.75,50.88,2947200,0.74
+1979-02-12,50.50,50.50,50.25,50.50,3492800,0.74
+1979-02-09,50.13,50.88,50.13,50.50,3292800,0.74
+1979-02-08,49.75,50.13,49.63,50.00,3030400,0.73
+1979-02-07,49.50,49.75,49.38,49.75,3387200,0.73
+1979-02-06,49.13,49.75,49.13,49.50,2614400,0.72
+1979-02-05,49.38,49.38,48.88,48.88,3272000,0.71
+1979-02-02,51.13,51.25,50.88,51.00,3328000,0.73
+1979-02-01,51.13,51.25,50.75,51.13,4334400,0.73
+1979-01-31,51.38,51.63,50.88,51.13,5217600,0.73
+1979-01-30,51.13,51.75,51.13,51.38,2870400,0.74
+1979-01-29,51.25,51.63,51.13,51.13,2432000,0.73
+1979-01-26,50.75,51.38,50.75,51.25,3963200,0.73
+1979-01-25,49.88,50.63,49.88,50.50,3110400,0.72
+1979-01-24,49.75,49.88,49.38,49.63,2152000,0.71
+1979-01-23,49.25,49.88,49.13,49.75,2520000,0.71
+1979-01-22,49.13,49.38,48.88,49.25,2315200,0.71
+1979-01-19,49.00,49.50,49.00,49.13,1889600,0.70
+1979-01-18,49.25,49.63,49.00,49.00,2084800,0.70
+1979-01-17,49.25,49.88,48.75,49.25,2923200,0.71
+1979-01-16,49.63,49.75,49.25,49.25,2254400,0.71
+1979-01-15,49.50,49.88,49.50,49.63,2152000,0.71
+1979-01-12,49.63,50.13,49.50,49.50,2422400,0.71
+1979-01-11,49.63,49.63,49.00,49.63,2302400,0.71
+1979-01-10,50.25,50.25,49.50,49.63,1969600,0.71
+1979-01-09,50.13,50.63,50.00,50.25,2636800,0.72
+1979-01-08,50.25,50.25,49.88,50.13,2460800,0.72
+1979-01-05,50.13,50.63,49.88,50.38,3867200,0.72
+1979-01-04,49.75,50.38,49.75,50.13,4412800,0.72
+1979-01-03,49.25,49.75,49.13,49.50,2124800,0.71
+1979-01-02,49.13,49.25,48.88,49.25,2640000,0.71
+1978-12-29,49.00,49.50,49.00,49.13,1528000,0.70
+1978-12-28,49.13,49.50,49.00,49.00,3128000,0.70
+1978-12-27,49.13,49.38,49.00,49.13,2974400,0.70
+1978-12-26,49.25,49.25,49.00,49.13,2262400,0.70
+1978-12-22,48.75,49.25,48.75,49.25,3259200,0.71
+1978-12-21,49.00,49.38,48.50,48.50,3145600,0.69
+1978-12-20,49.38,49.38,49.00,49.00,2732800,0.70
+1978-12-19,49.00,50.00,49.00,49.38,2630400,0.71
+1978-12-18,49.13,49.13,48.63,48.88,2662400,0.70
+1978-12-15,49.75,49.88,49.50,49.88,2635200,0.71
+1978-12-14,49.63,49.88,49.38,49.75,1636800,0.71
+1978-12-13,49.63,50.00,49.38,49.63,1747200,0.71
+1978-12-12,50.13,50.13,49.25,49.63,1924800,0.71
+1978-12-11,49.63,50.13,49.63,50.13,3769600,0.72
+1978-12-08,50.00,50.00,49.63,49.63,1992000,0.71
+1978-12-07,50.38,50.38,49.88,50.00,3563200,0.72
+1978-12-06,50.50,51.00,50.50,50.75,2777600,0.73
+1978-12-05,50.13,50.50,50.00,50.38,2076800,0.72
+1978-12-04,50.00,50.50,49.88,50.13,2902400,0.72
+1978-12-01,49.63,50.13,49.63,50.00,2862400,0.72
+1978-11-30,49.00,49.25,48.75,49.13,1963200,0.70
+1978-11-29,49.75,49.75,49.00,49.00,3257600,0.70
+1978-11-28,50.13,50.38,49.88,49.88,3499200,0.71
+1978-11-27,50.38,50.50,50.13,50.13,1320000,0.72
+1978-11-24,50.25,50.63,50.13,50.38,1515200,0.72
+1978-11-22,50.00,50.38,49.88,50.25,1529600,0.72
+1978-11-21,50.13,50.50,50.00,50.00,2488000,0.72
+1978-11-20,50.13,50.50,50.13,50.13,6742400,0.72
+1978-11-17,49.50,50.25,49.50,50.13,2387200,0.72
+1978-11-16,48.88,49.50,48.88,49.50,2430400,0.71
+1978-11-15,48.63,49.13,48.50,48.63,1715200,0.70
+1978-11-14,48.75,49.00,48.25,48.63,2462400,0.70
+1978-11-13,49.88,49.88,48.63,48.75,2116800,0.70
+1978-11-10,49.38,50.25,49.13,49.88,1932800,0.71
+1978-11-09,49.25,50.25,49.25,49.38,3249600,0.71
+1978-11-08,48.50,49.25,48.00,49.25,2795200,0.71
+1978-11-07,49.25,49.25,48.50,48.50,2169600,0.69
+1978-11-06,51.00,51.00,49.38,49.38,4230400,0.71
+1978-11-03,50.13,52.88,49.88,52.75,5523200,0.74
+1978-11-02,49.88,50.13,49.38,50.13,3899200,0.71
+1978-11-01,48.63,49.88,48.63,49.88,4667200,0.70
+1978-10-31,49.25,49.38,48.00,48.00,3502400,0.68
+1978-10-30,49.00,49.25,47.50,49.25,3724800,0.69
+1978-10-27,49.63,49.63,48.88,49.00,3912000,0.69
+1978-10-26,49.75,49.88,49.50,49.75,2556800,0.70
+1978-10-25,49.25,49.88,48.88,49.75,2432000,0.70
+1978-10-24,49.38,49.88,49.13,49.25,3488000,0.69
+1978-10-23,49.38,49.38,48.38,49.38,4449600,0.70
+1978-10-20,50.25,50.25,49.75,49.88,6297600,0.70
+1978-10-19,50.38,50.88,50.25,50.25,2240000,0.71
+1978-10-18,50.75,50.88,50.25,50.38,3128000,0.71
+1978-10-17,51.25,51.25,50.63,50.75,2905600,0.71
+1978-10-16,52.38,52.38,51.63,51.63,2454400,0.73
+1978-10-13,52.38,52.63,52.25,52.50,1662400,0.74
+1978-10-12,53.00,53.00,52.25,52.38,4017600,0.74
+1978-10-11,52.50,53.00,52.25,53.00,2676800,0.75
+1978-10-10,52.75,52.75,52.38,52.50,2243200,0.74
+1978-10-09,52.50,53.63,52.25,52.75,2334400,0.74
+1978-10-06,52.13,52.88,51.88,52.50,3587200,0.74
+1978-10-05,52.13,52.50,51.88,52.13,2275200,0.73
+1978-10-04,52.13,52.13,51.63,52.13,3105600,0.73
+1978-10-03,52.13,52.50,52.13,52.13,2097600,0.73
+1978-10-02,52.13,52.50,52.13,52.13,2892800,0.73
+1978-09-29,51.88,52.38,51.88,51.88,5515200,0.73
+1978-09-28,51.38,51.75,51.25,51.75,2315200,0.73
+1978-09-27,51.63,52.00,51.25,51.38,5168000,0.72
+1978-09-26,51.00,52.00,51.00,51.63,5360000,0.73
+1978-09-25,50.38,51.00,50.38,50.88,1540800,0.72
+1978-09-22,50.25,50.63,50.25,50.38,2240000,0.71
+1978-09-21,49.75,50.25,49.75,50.25,3075200,0.71
+1978-09-20,50.38,50.75,49.75,49.75,3403200,0.70
+1978-09-19,50.25,50.63,50.25,50.38,2155200,0.71
+1978-09-18,50.38,51.00,50.00,50.25,2537600,0.71
+1978-09-15,50.63,50.63,50.13,50.38,2763200,0.71
+1978-09-14,52.13,52.13,50.63,50.63,2875200,0.71
+1978-09-13,52.63,53.00,52.00,52.13,4339200,0.73
+1978-09-12,52.00,52.63,52.00,52.63,3612800,0.74
+1978-09-11,51.75,52.75,51.63,51.75,4880000,0.73
+1978-09-08,51.38,51.88,51.38,51.75,2320000,0.73
+1978-09-07,51.75,51.88,51.13,51.13,2444800,0.72
+1978-09-06,51.00,52.00,51.00,51.75,4545600,0.73
+1978-09-05,50.38,51.00,50.38,50.88,3963200,0.72
+1978-09-01,49.38,50.25,49.25,50.25,3395200,0.71
+1978-08-31,49.38,49.75,49.25,49.38,1483200,0.70
+1978-08-30,49.63,50.13,49.38,49.38,2934400,0.70
+1978-08-29,49.75,49.75,49.38,49.63,2792000,0.70
+1978-08-28,49.88,49.88,49.50,49.88,2596800,0.70
+1978-08-25,49.50,50.25,49.50,49.88,5019200,0.70
+1978-08-24,49.00,49.50,48.75,49.13,4932800,0.69
+1978-08-23,48.75,49.25,48.75,49.00,5294400,0.69
+1978-08-22,48.25,48.75,48.00,48.63,3219200,0.69
+1978-08-21,47.88,48.50,47.75,48.25,2392000,0.68
+1978-08-18,48.00,48.25,47.75,47.88,2929600,0.67
+1978-08-17,48.25,48.75,47.75,48.00,3728000,0.68
+1978-08-16,47.88,48.50,47.88,48.25,3280000,0.68
+1978-08-15,47.63,47.88,47.38,47.75,2448000,0.67
+1978-08-14,47.38,47.88,47.38,47.63,2787200,0.67
+1978-08-11,46.38,47.00,45.88,46.63,4212800,0.66
+1978-08-10,47.25,47.25,46.13,46.38,3414400,0.65
+1978-08-09,47.25,47.75,47.25,47.25,4854400,0.67
+1978-08-08,47.50,47.50,46.88,47.13,2627200,0.66
+1978-08-07,48.13,48.63,47.88,48.00,2587200,0.66
+1978-08-04,47.88,48.50,46.25,48.13,4084800,0.67
+1978-08-03,48.63,49.00,47.88,47.88,6542400,0.66
+1978-08-02,46.63,48.63,46.25,48.63,5044800,0.67
+1978-08-01,46.50,46.88,46.25,46.63,3302400,0.65
+1978-07-31,46.25,46.63,46.25,46.50,3414400,0.64
+1978-07-28,45.88,46.38,45.63,46.25,2400000,0.64
+1978-07-27,45.63,46.38,45.63,45.88,4232000,0.63
+1978-07-26,45.13,45.75,45.13,45.50,4115200,0.63
+1978-07-25,44.63,45.13,44.50,45.13,4372800,0.62
+1978-07-24,44.88,44.88,44.38,44.63,2243200,0.62
+1978-07-21,45.00,45.13,44.75,45.00,1945600,0.62
+1978-07-20,45.25,45.88,44.75,45.00,8755200,0.62
+1978-07-19,44.63,45.25,44.50,45.25,1964800,0.63
+1978-07-18,45.38,45.38,44.63,44.63,3208000,0.62
+1978-07-17,45.38,45.88,45.38,45.50,2577600,0.63
+1978-07-14,44.88,45.50,44.75,45.25,3368000,0.63
+1978-07-13,45.00,45.00,44.50,44.88,2262400,0.62
+1978-07-12,45.13,45.75,44.63,45.00,4729600,0.62
+1978-07-11,44.25,45.50,44.25,45.13,3924800,0.62
+1978-07-10,44.13,44.50,44.13,44.13,1990400,0.61
+1978-07-07,43.63,44.38,43.00,44.13,3107200,0.61
+1978-07-06,43.50,43.75,43.38,43.63,3723200,0.60
+1978-07-05,43.75,43.75,43.25,43.50,3048000,0.60
+1978-07-03,43.88,44.63,43.38,43.75,1150400,0.61
+1978-06-30,43.88,44.00,43.50,43.88,2203200,0.61
+1978-06-29,44.00,44.25,43.75,43.88,3192000,0.61
+1978-06-28,43.88,44.00,43.75,44.00,1950400,0.61
+1978-06-27,43.63,43.88,43.25,43.88,3243200,0.61
+1978-06-26,44.00,44.25,43.25,43.63,3652800,0.60
+1978-06-23,44.50,44.75,44.00,44.00,2404800,0.61
+1978-06-22,44.63,44.75,44.13,44.50,2800000,0.62
+1978-06-21,44.75,44.75,44.38,44.63,2592000,0.62
+1978-06-20,45.00,45.00,44.50,44.75,3177600,0.62
+1978-06-19,45.00,45.00,44.50,45.00,2480000,0.62
+1978-06-16,45.63,45.63,45.13,45.13,2963200,0.62
+1978-06-15,46.13,46.13,45.50,45.63,3284800,0.63
+1978-06-14,47.00,47.63,46.25,46.38,6756800,0.64
+1978-06-13,46.63,47.13,46.25,47.00,3097600,0.65
+1978-06-12,46.88,47.13,46.50,46.63,4644800,0.65
+1978-06-09,47.13,47.25,46.63,46.88,2756800,0.65
+1978-06-08,47.25,47.38,47.00,47.13,2795200,0.65
+1978-06-07,47.25,47.50,46.75,47.25,3123200,0.65
+1978-06-06,47.25,47.88,47.13,47.25,2910400,0.65
+1978-06-05,46.75,47.25,46.75,47.25,2760000,0.65
+1978-06-02,46.63,46.88,46.50,46.75,2270400,0.65
+1978-06-01,46.75,47.00,46.63,46.63,2897600,0.65
+1978-05-31,47.00,47.38,46.63,46.75,2488000,0.65
+1978-05-30,46.50,47.13,46.38,47.00,1323200,0.65
+1978-05-26,46.63,46.75,46.38,46.50,1632000,0.64
+1978-05-25,47.13,47.25,46.50,46.63,2692800,0.65
+1978-05-24,47.50,47.50,46.88,47.13,2502400,0.65
+1978-05-23,47.88,47.88,47.38,47.50,2715200,0.66
+1978-05-22,47.50,48.13,47.50,47.88,1974400,0.66
+1978-05-19,47.63,47.88,47.25,47.50,2164800,0.66
+1978-05-18,48.13,48.13,47.50,47.63,3065600,0.66
+1978-05-17,48.00,48.38,47.88,48.25,2728000,0.67
+1978-05-16,48.13,48.38,47.88,48.00,4244800,0.66
+1978-05-15,48.00,48.38,47.88,48.13,2355200,0.67
+1978-05-12,48.00,48.75,48.00,48.00,3065600,0.66
+1978-05-11,47.63,48.00,47.63,48.00,2134400,0.66
+1978-05-10,47.88,48.00,47.50,47.50,2480000,0.66
+1978-05-09,48.13,48.13,47.25,47.88,6390400,0.66
+1978-05-08,49.00,49.75,49.00,49.13,4196800,0.67
+1978-05-05,47.38,48.88,47.38,48.63,7425600,0.66
+1978-05-04,47.38,47.38,46.63,47.38,3756800,0.64
+1978-05-03,47.88,48.13,47.50,47.63,3289600,0.65
+1978-05-02,47.75,48.00,47.50,47.88,2712000,0.65
+1978-05-01,47.25,48.00,47.25,47.75,2563200,0.65
+1978-04-28,47.00,47.13,46.63,47.13,3596800,0.64
+1978-04-27,47.88,47.88,47.00,47.00,3443200,0.64
+1978-04-26,48.13,48.38,47.13,48.13,4556800,0.66
+1978-04-25,48.00,48.63,48.00,48.13,5105600,0.66
+1978-04-24,47.13,47.63,47.13,47.63,2848000,0.65
+1978-04-21,47.13,47.38,46.75,47.13,2956800,0.64
+1978-04-20,47.13,47.88,47.00,47.13,4084800,0.64
+1978-04-19,46.63,47.13,46.63,47.13,2963200,0.64
+1978-04-18,47.25,47.25,46.50,46.63,4969600,0.63
+1978-04-17,47.25,48.00,47.25,47.25,5808000,0.64
+1978-04-14,45.75,46.88,45.75,46.75,4052800,0.64
+1978-04-13,45.13,45.50,45.00,45.50,2817600,0.62
+1978-04-12,45.38,45.63,45.00,45.13,3345600,0.61
+1978-04-11,45.50,45.50,45.00,45.38,2787200,0.62
+1978-04-10,45.13,45.50,45.00,45.50,2808000,0.62
+1978-04-07,45.00,45.25,44.75,45.13,3577600,0.61
+1978-04-06,45.13,45.63,44.88,45.00,2403200,0.61
+1978-04-05,44.75,45.63,44.50,45.13,1817600,0.61
+1978-04-04,44.50,44.75,44.25,44.75,1928000,0.61
+1978-04-03,44.63,44.63,44.00,44.50,2648000,0.61
+1978-03-31,44.88,44.88,44.63,44.63,2889600,0.61
+1978-03-30,45.00,45.13,44.75,44.88,1830400,0.61
+1978-03-29,45.25,45.88,44.88,45.00,1497600,0.61
+1978-03-28,45.00,45.25,44.63,45.25,1622400,0.62
+1978-03-27,45.25,45.25,45.00,45.00,1537600,0.61
+1978-03-23,45.38,45.50,45.13,45.25,1660800,0.62
+1978-03-22,45.25,45.63,45.00,45.38,2169600,0.62
+1978-03-21,46.25,46.25,44.88,45.25,3430400,0.62
+1978-03-20,46.13,46.50,46.13,46.25,2243200,0.63
+1978-03-17,45.25,46.25,45.00,46.13,2347200,0.63
+1978-03-16,45.50,45.50,45.00,45.25,2880000,0.62
+1978-03-15,45.38,45.63,44.75,45.63,2737600,0.62
+1978-03-14,45.38,45.38,45.00,45.38,2414400,0.62
+1978-03-13,45.13,45.63,45.13,45.38,3168000,0.62
+1978-03-10,44.00,44.88,44.00,44.75,4048000,0.61
+1978-03-09,44.25,44.38,43.75,44.00,2529600,0.60
+1978-03-08,44.38,44.50,44.25,44.25,1808000,0.60
+1978-03-07,44.38,44.50,44.13,44.38,1924800,0.60
+1978-03-06,44.50,44.50,44.13,44.38,1305600,0.60
+1978-03-03,44.25,44.50,44.13,44.50,2385600,0.61
+1978-03-02,44.25,44.38,44.13,44.25,2280000,0.60
+1978-03-01,44.00,44.25,43.75,44.25,2430400,0.60
+1978-02-28,44.13,44.13,43.75,44.00,3859200,0.60
+1978-02-27,45.00,45.25,44.38,44.38,2467200,0.60
+1978-02-24,45.00,45.13,44.75,45.00,3083200,0.61
+1978-02-23,44.50,45.00,44.38,45.00,1996800,0.61
+1978-02-22,44.50,45.00,44.50,44.50,2276800,0.61
+1978-02-21,44.25,44.63,44.00,44.50,2000000,0.61
+1978-02-17,44.00,44.38,44.00,44.25,1937600,0.60
+1978-02-16,44.38,44.50,43.75,44.00,2147200,0.60
+1978-02-15,44.50,44.63,44.13,44.38,1795200,0.60
+1978-02-14,45.00,45.00,44.50,44.50,1472000,0.61
+1978-02-13,45.38,45.38,45.00,45.00,1347200,0.61
+1978-02-10,45.13,45.88,45.13,45.50,1472000,0.62
+1978-02-09,45.63,45.88,45.00,45.13,1680000,0.61
+1978-02-08,45.50,46.50,45.50,45.63,3032000,0.62
+1978-02-07,45.00,45.38,45.00,45.38,1622400,0.62
+1978-02-06,44.50,44.88,44.25,44.88,947200,0.61
+1978-02-03,45.75,45.75,44.50,44.50,3636800,0.61
+1978-02-02,46.50,47.13,46.50,47.00,3529600,0.63
+1978-02-01,45.75,46.63,45.50,46.50,3822400,0.62
+1978-01-31,45.00,45.75,44.88,45.75,2120000,0.61
+1978-01-30,43.75,45.13,43.75,45.00,2382400,0.60
+1978-01-27,43.38,44.38,43.00,43.75,3683200,0.59
+1978-01-26,43.88,43.88,43.38,43.38,3894400,0.58
+1978-01-25,43.50,43.88,43.50,43.88,2435200,0.59
+1978-01-24,43.63,43.88,43.38,43.50,2000000,0.58
+1978-01-23,43.88,44.00,43.50,43.63,2080000,0.58
+1978-01-20,43.88,44.00,43.63,43.88,985600,0.59
+1978-01-19,44.00,44.13,43.63,43.88,2612800,0.59
+1978-01-18,43.63,44.00,43.38,44.00,2892800,0.59
+1978-01-17,44.25,44.25,43.38,43.63,5294400,0.58
+1978-01-16,44.50,44.50,44.00,44.25,2707200,0.59
+1978-01-13,44.50,44.75,44.25,44.50,2128000,0.60
+1978-01-12,44.50,45.25,44.50,44.50,3516800,0.60
+1978-01-11,43.63,44.25,43.63,44.13,3272000,0.59
+1978-01-10,44.88,45.13,43.63,43.63,3448000,0.58
+1978-01-09,45.63,45.63,44.50,44.88,4067200,0.60
+1978-01-06,46.00,46.38,45.25,45.63,4315200,0.61
+1978-01-05,46.38,46.75,45.88,46.00,2612800,0.62
+1978-01-04,47.25,47.25,46.00,46.38,8880000,0.62
+1978-01-03,48.00,48.00,47.38,47.38,3123200,0.63
+1977-12-30,47.75,48.25,47.75,48.13,1854400,0.64
+1977-12-29,47.63,47.88,47.38,47.75,2324800,0.64
+1977-12-28,47.63,47.88,47.38,47.63,2964800,0.64
+1977-12-27,46.88,47.63,46.88,47.63,2132800,0.64
+1977-12-23,46.38,46.88,46.38,46.75,2568000,0.63
+1977-12-22,46.38,46.88,46.25,46.38,3368000,0.62
+1977-12-21,46.25,46.50,46.00,46.38,6004800,0.62
+1977-12-20,46.63,46.63,46.00,46.25,3960000,0.62
+1977-12-19,46.63,46.88,46.50,46.75,2003200,0.63
+1977-12-16,46.63,47.00,46.63,46.63,1888000,0.62
+1977-12-15,46.75,46.88,46.50,46.63,2732800,0.62
+1977-12-14,46.88,47.00,46.63,46.75,2342400,0.63
+1977-12-13,47.13,47.13,46.63,46.88,2585600,0.63
+1977-12-12,46.75,47.38,46.63,47.13,3374400,0.63
+1977-12-09,46.25,46.88,46.25,46.75,2088000,0.63
+1977-12-08,45.50,46.38,45.50,46.25,2094400,0.62
+1977-12-07,45.13,45.63,45.00,45.50,2187200,0.61
+1977-12-06,45.50,45.63,44.88,45.13,3425600,0.60
+1977-12-05,45.50,45.75,45.00,45.50,2112000,0.61
+1977-12-02,46.00,46.00,45.25,45.50,3520000,0.61
+1977-12-01,46.50,46.75,46.00,46.13,3214400,0.62
+1977-11-30,46.25,46.63,46.00,46.50,2128000,0.62
+1977-11-29,47.13,47.13,46.13,46.25,3812800,0.62
+1977-11-28,47.25,47.50,47.13,47.13,1923200,0.63
+1977-11-25,47.63,47.63,47.25,47.25,1195200,0.63
+1977-11-23,47.63,47.63,47.38,47.63,2062400,0.64
+1977-11-22,47.25,47.88,47.25,47.63,1640000,0.64
+1977-11-21,47.75,47.88,47.25,47.25,2164800,0.63
+1977-11-18,47.88,48.00,47.63,47.75,1916800,0.64
+1977-11-17,47.88,48.00,47.63,47.75,1916800,0.64
+1977-11-16,48.38,48.63,47.88,47.88,2472000,0.64
+1977-11-15,48.38,48.75,48.13,48.38,1444800,0.65
+1977-11-14,48.75,49.13,48.38,48.38,1764800,0.65
+1977-11-11,48.38,48.88,48.38,48.75,2368000,0.65
+1977-11-10,46.38,47.50,46.38,47.13,3280000,0.63
+1977-11-09,46.38,46.38,46.00,46.25,1110400,0.62
+1977-11-08,46.63,46.75,46.25,46.38,1276800,0.62
+1977-11-07,47.00,47.13,46.63,46.63,2196800,0.62
+1977-11-04,47.25,47.38,46.75,47.00,1969600,0.63
+1977-11-03,46.88,47.25,46.88,47.25,3163200,0.62
+1977-11-02,46.88,47.13,46.75,46.88,1840000,0.62
+1977-11-01,47.13,47.13,46.63,46.88,1294400,0.62
+1977-10-31,47.00,47.25,46.88,47.13,1030400,0.62
+1977-10-28,46.50,47.00,46.38,47.00,1062400,0.62
+1977-10-27,46.50,46.88,46.38,46.50,2214400,0.61
+1977-10-26,46.13,46.50,45.88,46.50,2236800,0.61
+1977-10-25,46.25,46.25,45.75,46.13,2505600,0.61
+1977-10-24,46.88,46.88,46.00,46.25,1724800,0.61
+1977-10-21,46.75,47.00,46.63,46.88,1294400,0.62
+1977-10-20,46.38,46.88,46.13,46.75,1592000,0.62
+1977-10-19,46.63,47.00,46.38,46.38,2116800,0.61
+1977-10-18,46.88,47.38,46.63,46.63,2276800,0.61
+1977-10-17,46.38,47.00,46.00,46.88,1812800,0.62
+1977-10-14,46.25,46.75,46.25,46.38,2619200,0.61
+1977-10-13,46.38,46.75,46.25,46.25,2840000,0.61
+1977-10-12,47.00,47.00,46.13,46.38,3768000,0.61
+1977-10-11,47.88,47.88,47.25,47.38,2160000,0.62
+1977-10-10,48.13,48.13,47.88,48.00,820800,0.63
+1977-10-07,48.38,48.50,48.00,48.13,1342400,0.63
+1977-10-06,48.13,48.50,48.13,48.38,1675200,0.64
+1977-10-05,48.38,48.38,47.88,48.13,2592000,0.63
+1977-10-04,48.38,48.75,48.25,48.38,2697600,0.64
+1977-10-03,48.25,48.50,48.00,48.38,1960000,0.64
+1977-09-30,48.25,48.63,48.00,48.25,2937600,0.64
+1977-09-29,48.00,48.25,47.88,48.25,1977600,0.64
+1977-09-28,47.88,48.13,47.63,48.00,1596800,0.63
+1977-09-27,48.13,48.38,47.63,47.88,2792000,0.63
+1977-09-26,48.00,48.13,47.63,48.13,2054400,0.63
+1977-09-23,48.25,48.25,47.88,48.00,2092800,0.63
+1977-09-22,48.38,48.38,48.00,48.25,2592000,0.64
+1977-09-21,48.75,49.13,48.50,48.50,2452800,0.64
+1977-09-20,48.50,49.00,48.38,48.75,3092800,0.64
+1977-09-19,48.38,48.75,48.25,48.50,2902400,0.64
+1977-09-16,48.50,48.63,48.25,48.38,2204800,0.64
+1977-09-15,48.25,48.75,48.13,48.50,1942400,0.64
+1977-09-14,48.13,48.25,47.75,48.25,2507200,0.64
+1977-09-13,48.50,48.75,47.75,48.13,2515200,0.63
+1977-09-12,48.88,48.88,48.00,48.50,4523200,0.64
+1977-09-09,49.13,49.13,48.63,48.88,4075200,0.64
+1977-09-08,49.75,50.00,49.13,49.25,3657600,0.65
+1977-09-07,49.25,49.88,49.25,49.75,2777600,0.66
+1977-09-06,48.75,49.25,48.50,49.13,2694400,0.65
+1977-09-02,48.50,49.00,48.50,48.75,3254400,0.64
+1977-09-01,48.50,48.88,48.38,48.50,1312000,0.64
+1977-08-31,48.25,48.50,47.63,48.50,1422400,0.64
+1977-08-30,48.25,48.75,48.00,48.25,2009600,0.64
+1977-08-29,47.38,48.25,47.38,48.25,2152000,0.64
+1977-08-26,47.50,47.50,46.88,47.25,3859200,0.62
+1977-08-25,48.13,48.13,47.63,47.75,2745600,0.63
+1977-08-24,48.63,48.75,48.25,48.25,2075200,0.64
+1977-08-23,48.50,49.25,48.50,48.63,5435200,0.64
+1977-08-22,48.38,48.63,48.25,48.50,3859200,0.64
+1977-08-19,49.63,49.63,48.13,48.38,5403200,0.64
+1977-08-18,49.88,50.00,49.63,49.63,2337600,0.65
+1977-08-17,50.13,50.13,49.75,49.88,2324800,0.66
+1977-08-16,50.38,50.50,50.00,50.13,2720000,0.66
+1977-08-15,50.25,50.75,50.13,50.38,2172800,0.66
+1977-08-12,50.25,50.75,50.00,50.25,1774400,0.66
+1977-08-11,51.13,51.38,50.25,50.25,3244800,0.66
+1977-08-10,51.00,51.38,50.75,51.13,1350400,0.67
+1977-08-09,51.75,51.75,50.88,51.00,3115200,0.67
+1977-08-08,51.75,52.00,51.50,51.88,1137600,0.67
+1977-08-05,51.88,52.25,51.50,51.75,1654400,0.67
+1977-08-04,51.75,52.38,51.50,51.88,1510400,0.67
+1977-08-03,51.63,51.75,51.38,51.75,1872000,0.67
+1977-08-02,51.63,51.63,51.38,51.63,1640000,0.67
+1977-08-01,51.63,51.88,51.25,51.63,1910400,0.67
+1977-07-29,51.38,51.88,50.88,51.63,2409600,0.67
+1977-07-28,51.00,51.88,50.75,51.38,2425600,0.67
+1977-07-27,51.75,51.88,50.88,51.00,4062400,0.66
+1977-07-26,52.25,52.25,51.63,51.75,4385600,0.67
+1977-07-25,54.00,54.00,52.75,52.75,4844800,0.68
+1977-07-22,54.50,54.88,54.25,54.25,2208000,0.70
+1977-07-21,54.88,54.88,54.13,54.50,2302400,0.71
+1977-07-20,54.88,55.75,54.63,54.88,3324800,0.71
+1977-07-19,54.50,55.00,54.50,54.88,1872000,0.71
+1977-07-18,53.75,54.63,53.75,54.50,1782400,0.71
+1977-07-15,53.00,53.88,53.00,53.63,2763200,0.70
+1977-07-13,52.38,53.00,52.38,53.00,1772800,0.69
+1977-07-12,52.25,52.63,52.13,52.25,2145600,0.68
+1977-07-11,53.00,53.13,52.13,52.25,2812800,0.68
+1977-07-08,53.25,53.50,52.88,53.00,1177600,0.69
+1977-07-07,53.13,53.50,53.13,53.25,1380800,0.69
+1977-07-06,53.00,53.25,52.75,53.00,1900800,0.69
+1977-07-05,53.25,53.38,52.75,53.00,2243200,0.69
+1977-07-01,53.50,53.75,53.13,53.25,1872000,0.69
+1977-06-30,52.88,53.50,52.88,53.50,1947200,0.69
+1977-06-29,52.88,53.00,52.63,52.75,2480000,0.68
+1977-06-28,52.88,53.38,52.63,52.88,1974400,0.69
+1977-06-27,52.38,52.88,52.38,52.88,2054400,0.69
+1977-06-24,52.25,52.63,52.25,52.25,1894400,0.68
+1977-06-23,52.25,52.38,51.88,52.00,3240000,0.67
+1977-06-22,52.25,52.63,52.00,52.25,2289600,0.68
+1977-06-21,52.25,52.63,52.00,52.25,3003200,0.68
+1977-06-20,52.00,52.38,51.88,52.25,1288000,0.68
+1977-06-17,52.38,52.38,51.88,52.00,1787200,0.67
+1977-06-16,52.38,52.63,51.75,52.38,2652800,0.68
+1977-06-15,52.38,52.75,52.25,52.38,1905600,0.68
+1977-06-14,51.63,52.50,51.63,52.38,3244800,0.68
+1977-06-13,51.00,51.50,51.00,51.38,2697600,0.67
+1977-06-10,51.13,51.13,50.50,50.75,3283200,0.66
+1977-06-09,50.88,51.13,50.63,51.13,2129600,0.66
+1977-06-08,50.75,51.25,50.38,50.88,2288000,0.66
+1977-06-07,50.50,50.88,50.38,50.75,2608000,0.66
+1977-06-06,51.00,51.13,50.38,50.50,2307200,0.66
+1977-06-03,50.75,51.50,50.63,51.00,2124800,0.66
+1977-06-02,51.38,51.38,50.63,50.75,2123200,0.66
+1977-06-01,51.13,51.38,50.63,51.38,1488000,0.67
+1977-05-31,51.13,51.50,51.00,51.13,1670400,0.66
+1977-05-27,51.25,51.38,51.00,51.13,1462400,0.66
+1977-05-26,51.25,51.25,50.75,51.25,1835200,0.67
+1977-05-25,51.50,51.50,50.88,51.25,1812800,0.67
+1977-05-24,51.38,51.75,51.00,51.50,1934400,0.67
+1977-05-23,52.13,52.50,51.38,51.38,1795200,0.67
+1977-05-20,52.38,52.50,52.13,52.13,1497600,0.68
+1977-05-19,51.88,52.50,51.88,52.38,2448000,0.68
+1977-05-18,51.75,52.50,51.50,51.75,2150400,0.67
+1977-05-17,51.63,51.88,51.38,51.75,1248000,0.67
+1977-05-16,51.38,52.00,51.38,51.63,1272000,0.67
+1977-05-13,51.13,51.63,51.13,51.38,1564800,0.67
+1977-05-12,51.13,51.38,50.63,51.13,2492800,0.66
+1977-05-11,51.88,51.88,51.00,51.13,1654400,0.66
+1977-05-10,51.63,52.00,51.50,51.88,2592000,0.67
+1977-05-09,52.13,52.13,51.50,51.63,1889600,0.67
+1977-05-06,52.75,52.75,52.13,52.63,1923200,0.67
+1977-05-05,52.63,53.13,52.38,52.88,1427200,0.68
+1977-05-04,52.50,52.88,52.25,52.63,1449600,0.67
+1977-05-03,52.38,52.88,52.38,52.50,1732800,0.67
+1977-05-02,51.63,52.25,51.50,52.25,1814400,0.67
+1977-04-29,51.63,51.88,51.25,51.63,1297600,0.66
+1977-04-28,51.50,52.00,51.50,51.63,1820800,0.66
+1977-04-27,51.25,51.88,51.13,51.50,1585600,0.66
+1977-04-26,50.88,51.38,50.88,51.25,1934400,0.66
+1977-04-25,51.63,51.63,50.63,50.88,1870400,0.65
+1977-04-22,52.25,52.25,51.75,51.88,1636800,0.66
+1977-04-21,52.25,52.88,52.25,52.25,2065600,0.67
+1977-04-20,52.38,52.63,51.63,52.25,3436800,0.67
+1977-04-19,52.50,52.63,52.13,52.38,4465600,0.67
+1977-04-18,52.63,52.75,52.25,52.50,1812800,0.67
+1977-04-15,52.50,53.13,52.13,52.63,3243200,0.67
+1977-04-14,52.13,53.00,52.13,52.50,2140800,0.67
+1977-04-13,52.00,52.38,51.63,51.75,2115200,0.66
+1977-04-12,51.38,52.50,50.13,52.00,2579200,0.67
+1977-04-11,50.75,51.38,50.50,51.38,2934400,0.66
+1977-04-07,50.38,50.75,50.00,50.75,1889600,0.65
+1977-04-06,50.63,50.75,50.38,50.38,1272000,0.64
+1977-04-05,50.63,50.75,50.25,50.63,1937600,0.65
+1977-04-04,51.00,51.00,50.63,50.63,1324800,0.65
+1977-04-01,50.75,51.00,50.75,51.00,1356800,0.65
+1977-03-31,50.50,51.00,50.13,50.75,1227200,0.65
+1977-03-30,51.13,51.13,50.38,50.50,2262400,0.65
+1977-03-29,50.50,51.13,50.50,51.13,2244800,0.65
+1977-03-28,50.13,50.63,49.88,50.38,3254400,0.64
+1977-03-25,50.00,50.38,50.00,50.13,1707200,0.64
+1977-03-24,49.75,50.25,49.75,50.00,3272000,0.64
+1977-03-23,50.50,50.50,49.63,49.75,2625600,0.64
+1977-03-22,51.13,51.25,50.13,51.25,2116800,0.66
+1977-03-21,51.25,51.50,51.00,51.13,1328000,0.65
+1977-03-18,51.75,51.75,51.13,51.25,1297600,0.66
+1977-03-17,52.00,52.00,51.38,51.75,1444800,0.66
+1977-03-16,52.38,52.50,51.88,52.00,1808000,0.67
+1977-03-15,52.50,53.13,52.38,52.38,2430400,0.67
+1977-03-14,52.38,52.50,52.00,52.50,1872000,0.67
+1977-03-11,52.25,52.63,52.13,52.38,2449600,0.67
+1977-03-10,51.75,52.25,51.38,52.25,3259200,0.67
+1977-03-09,51.88,51.88,51.50,51.75,2572800,0.66
+1977-03-08,52.13,52.50,51.25,52.00,2067200,0.67
+1977-03-07,52.25,52.38,52.00,52.13,2267200,0.67
+1977-03-04,52.13,52.38,51.75,52.25,2315200,0.67
+1977-03-03,52.13,52.38,51.88,52.13,2244800,0.67
+1977-03-02,52.00,52.25,51.63,52.13,2000000,0.67
+1977-03-01,50.88,52.00,50.75,52.00,2483200,0.67
+1977-02-28,50.50,50.88,50.38,50.88,1763200,0.65
+1977-02-25,50.63,50.88,50.25,50.50,1572800,0.65
+1977-02-24,50.50,50.75,50.25,50.63,1520000,0.65
+1977-02-23,50.38,50.75,50.38,50.50,1475200,0.65
+1977-02-22,50.13,50.63,50.13,50.38,1769600,0.64
+1977-02-18,51.38,51.75,50.13,50.13,4139200,0.64
+1977-02-17,52.00,52.13,51.13,51.38,2307200,0.66
+1977-02-16,52.25,52.63,52.00,52.00,4094400,0.67
+1977-02-15,52.25,52.38,52.00,52.25,3387200,0.67
+1977-02-14,51.75,52.50,51.63,52.25,2105600,0.67
+1977-02-11,51.88,52.13,51.38,51.75,1963200,0.66
+1977-02-10,52.25,52.25,51.75,51.88,2094400,0.66
+1977-02-09,53.00,53.00,52.13,52.38,2825600,0.67
+1977-02-08,53.50,53.75,53.00,53.25,3524800,0.68
+1977-02-07,53.13,53.88,53.13,53.50,2448000,0.68
+1977-02-04,53.63,53.63,53.00,53.00,2827200,0.68
+1977-02-03,54.75,55.00,54.13,54.13,2412800,0.68
+1977-02-02,54.50,55.13,54.50,54.75,3612800,0.69
+1977-02-01,53.50,54.50,53.50,54.25,2675200,0.68
+1977-01-31,53.38,53.63,53.13,53.50,2920000,0.67
+1977-01-28,53.13,53.38,52.75,53.38,2905600,0.67
+1977-01-27,53.13,53.75,52.75,53.13,2956800,0.67
+1977-01-26,53.13,53.38,53.00,53.13,1643200,0.67
+1977-01-25,52.50,53.38,52.50,53.13,2790400,0.67
+1977-01-24,51.75,52.38,51.50,52.25,2305600,0.66
+1977-01-21,52.13,52.25,51.38,51.75,3547200,0.65
+1977-01-20,52.38,52.63,51.75,52.13,2796800,0.66
+1977-01-19,52.13,52.50,51.75,52.38,2609600,0.66
+1977-01-18,52.13,52.25,52.00,52.13,1782400,0.66
+1977-01-17,52.50,52.50,52.00,52.13,2387200,0.66
+1977-01-14,52.75,52.75,52.13,52.63,3137600,0.66
+1977-01-13,52.63,53.00,52.63,52.75,2297600,0.67
+1977-01-12,53.00,53.00,52.38,52.63,3763200,0.66
+1977-01-11,53.25,53.63,52.75,53.00,2396800,0.67
+1977-01-10,52.88,53.63,52.88,53.25,2329600,0.67
+1977-01-07,52.75,53.00,52.25,52.88,2790400,0.67
+1977-01-06,52.63,53.88,52.50,52.75,2152000,0.67
+1977-01-05,52.75,53.88,52.50,52.63,1515200,0.66
+1977-01-04,53.63,54.00,52.50,52.75,1609600,0.67
+1977-01-03,53.50,54.13,53.50,53.63,2217600,0.68
+1976-12-31,53.38,53.75,53.13,53.63,1000000,0.68
+1976-12-30,53.00,53.63,53.00,53.38,1332800,0.67
+1976-12-29,53.38,53.63,52.88,53.00,1680000,0.67
+1976-12-28,52.88,53.63,52.88,53.38,2425600,0.67
+1976-12-27,51.75,52.75,51.75,52.75,3697600,0.67
+1976-12-23,51.63,52.25,51.50,51.75,3884800,0.65
+1976-12-22,51.88,52.13,51.50,51.63,2214400,0.65
+1976-12-21,51.63,52.00,51.25,51.88,2939200,0.65
+1976-12-20,52.50,52.63,51.50,51.63,3537600,0.65
+1976-12-17,52.50,52.88,52.25,52.50,3195200,0.66
+1976-12-16,52.25,52.75,52.00,52.50,2720000,0.66
+1976-12-15,52.75,53.00,52.25,52.25,2667200,0.66
+1976-12-14,52.75,53.00,52.50,52.75,2577600,0.67
+1976-12-13,52.63,53.13,52.50,52.75,3585600,0.67
+1976-12-10,52.00,52.88,52.00,52.63,3203200,0.66
+1976-12-09,51.63,52.13,51.63,52.00,4694400,0.66
+1976-12-08,51.13,51.63,51.00,51.50,2569600,0.65
+1976-12-07,51.25,51.38,50.88,51.13,3252800,0.65
+1976-12-06,51.13,51.88,51.13,51.25,2249600,0.65
+1976-12-03,50.88,51.38,50.63,51.13,2147200,0.65
+1976-12-02,51.63,52.25,50.88,50.88,3259200,0.64
+1976-12-01,51.13,52.25,50.88,51.63,1444800,0.65
+1976-11-30,51.00,51.38,50.63,51.13,1352000,0.65
+1976-11-29,51.75,51.75,50.88,51.00,1777600,0.64
+1976-11-26,51.25,52.00,51.25,51.75,1710400,0.65
+1976-11-24,50.13,51.38,50.13,51.13,3608000,0.65
+1976-11-23,50.75,50.75,50.00,50.13,2160000,0.63
+1976-11-22,50.25,50.75,50.13,50.75,1969600,0.64
+1976-11-19,50.63,51.00,50.13,50.25,1985600,0.63
+1976-11-18,50.25,50.75,50.13,50.63,2270400,0.64
+1976-11-17,49.75,50.63,49.75,50.25,2240000,0.63
+1976-11-16,49.25,50.38,49.25,49.75,4057600,0.63
+1976-11-15,48.50,49.13,48.13,49.13,1934400,0.62
+1976-11-12,48.88,48.88,47.75,48.50,2430400,0.61
+1976-11-11,47.75,48.88,47.63,48.88,2270400,0.62
+1976-11-10,48.38,48.75,47.25,47.75,3134400,0.60
+1976-11-09,48.88,49.13,47.63,48.38,4065600,0.61
+1976-11-08,49.63,49.63,48.63,48.88,2515200,0.62
+1976-11-05,51.75,51.75,49.63,49.75,2872000,0.63
+1976-11-04,52.00,52.63,51.50,52.00,2827200,0.65
+1976-11-03,52.75,52.75,51.38,52.00,4110400,0.65
+1976-11-01,52.50,53.13,52.25,53.13,2889600,0.66
+1976-10-29,52.25,52.75,52.00,52.50,4545600,0.65
+1976-10-28,52.13,52.63,52.13,52.25,1600000,0.65
+1976-10-27,51.88,52.25,51.88,52.13,1790400,0.65
+1976-10-26,51.13,52.25,51.13,51.88,1947200,0.65
+1976-10-25,51.50,51.50,50.63,51.13,2075200,0.64
+1976-10-22,52.50,53.13,50.75,51.50,2603200,0.64
+1976-10-21,53.38,53.63,52.50,52.50,2316800,0.65
+1976-10-20,53.38,53.75,53.00,53.38,1507200,0.66
+1976-10-19,53.38,53.75,53.00,53.38,2036800,0.66
+1976-10-18,53.13,53.88,53.13,53.38,1483200,0.66
+1976-10-15,53.38,53.63,52.88,53.00,4182400,0.66
+1976-10-14,53.88,54.13,52.75,53.38,2115200,0.66
+1976-10-13,52.75,54.00,52.50,53.88,2262400,0.67
+1976-10-12,53.25,53.38,52.63,52.75,1716800,0.66
+1976-10-11,54.00,54.13,53.13,53.25,1177600,0.66
+1976-10-08,55.00,55.00,53.88,54.00,2604800,0.67
+1976-10-07,54.50,55.00,54.00,55.00,3276800,0.68
+1976-10-06,55.00,55.00,54.13,54.50,3120000,0.68
+1976-10-05,55.13,55.38,54.50,55.00,1945600,0.68
+1976-10-04,55.00,55.50,54.50,55.13,1249600,0.69
+1976-10-01,55.50,55.88,54.63,55.00,1928000,0.68
+1976-09-30,55.88,56.00,55.50,55.50,1520000,0.69
+1976-09-29,55.25,56.13,55.13,55.88,2292800,0.70
+1976-09-28,56.00,56.50,55.25,55.25,1955200,0.69
+1976-09-27,55.75,56.25,55.75,56.00,1790400,0.70
+1976-09-24,56.13,56.13,55.50,55.75,2052800,0.69
+1976-09-23,56.13,56.63,55.88,56.13,3916800,0.70
+1976-09-22,56.88,56.88,56.00,56.13,3182400,0.70
+1976-09-21,55.75,56.88,55.75,56.88,4203200,0.71
+1976-09-20,55.88,56.38,55.50,55.63,3035200,0.69
+1976-09-17,55.13,56.00,55.13,55.88,3537600,0.70
+1976-09-16,54.50,55.38,54.13,54.13,2897600,0.67
+1976-09-15,54.00,54.50,53.63,54.50,1368000,0.68
+1976-09-14,53.88,54.50,53.38,54.00,1620800,0.67
+1976-09-13,53.50,54.50,53.50,53.88,1968000,0.67
+1976-09-10,53.38,53.63,52.75,53.38,2947200,0.66
+1976-09-09,53.88,53.88,53.00,53.38,1956800,0.66
+1976-09-08,53.50,54.25,53.50,54.00,2950400,0.67
+1976-09-07,53.13,53.63,53.00,53.50,1632000,0.67
+1976-09-03,53.00,53.25,52.75,53.13,1208000,0.66
+1976-09-02,52.88,53.50,52.25,53.00,2923200,0.66
+1976-09-01,52.88,53.50,52.25,52.88,5145600,0.66
+1976-08-31,52.25,53.00,52.25,52.88,1848000,0.66
+1976-08-30,51.50,52.38,51.50,52.25,947200,0.65
+1976-08-27,51.38,51.63,50.88,51.38,2307200,0.64
+1976-08-26,51.50,52.13,51.38,51.38,1835200,0.64
+1976-08-25,50.63,51.50,50.00,51.50,2315200,0.64
+1976-08-24,51.13,51.50,50.63,50.63,2040000,0.63
+1976-08-23,51.13,51.13,50.63,51.13,2297600,0.64
+1976-08-20,52.50,52.63,51.50,51.50,1760000,0.64
+1976-08-19,53.00,53.00,52.50,52.50,2568000,0.65
+1976-08-18,52.88,53.13,52.75,53.00,1665600,0.66
+1976-08-17,52.50,53.13,52.38,52.88,2556800,0.66
+1976-08-16,52.75,52.75,52.13,52.50,2214400,0.65
+1976-08-13,53.13,53.13,52.13,52.75,1820800,0.66
+1976-08-12,52.88,53.38,52.63,53.13,1627200,0.66
+1976-08-11,53.50,53.88,52.63,52.88,2574400,0.66
+1976-08-10,53.50,53.63,53.13,53.50,2340800,0.67
+1976-08-09,53.63,53.63,53.13,53.50,1680000,0.67
+1976-08-06,54.50,54.50,53.50,54.25,2102400,0.67
+1976-08-05,54.75,55.00,54.25,54.50,2782400,0.67
+1976-08-04,53.75,54.88,53.75,54.75,3204800,0.67
+1976-08-03,53.25,53.88,52.88,53.75,2648000,0.66
+1976-08-02,53.13,53.50,52.88,53.25,2408000,0.65
+1976-07-30,52.38,53.25,52.13,53.13,2832000,0.65
+1976-07-29,52.63,52.75,52.00,52.38,2302400,0.64
+1976-07-28,52.75,52.75,52.00,52.63,4283200,0.65
+1976-07-27,53.50,53.50,52.13,52.88,3129600,0.65
+1976-07-26,54.38,54.38,53.00,53.50,2769600,0.66
+1976-07-23,107.00,107.87,107.00,107.75,2921600,0.66
+1976-07-22,105.37,106.62,105.25,106.50,1910400,0.65
+1976-07-21,104.87,105.87,104.75,105.37,1971200,0.65
+1976-07-20,104.87,105.00,104.25,104.87,1705600,0.64
+1976-07-19,105.00,105.50,104.37,104.87,1769600,0.64
+1976-07-16,104.00,105.00,103.50,105.00,3011200,0.64
+1976-07-15,104.50,104.50,104.00,104.00,2620800,0.64
+1976-07-14,105.50,105.50,104.50,104.50,3286400,0.64
+1976-07-13,104.87,106.00,104.87,105.75,5084800,0.65
+1976-07-12,104.37,104.87,103.75,104.75,3164800,0.64
+1976-07-09,104.62,104.87,104.12,104.37,5366400,0.64
+1976-07-08,104.75,105.12,104.25,104.62,2585600,0.64
+1976-07-07,104.62,105.00,104.25,104.75,2220800,0.64
+1976-07-06,104.75,105.25,104.62,104.62,2268800,0.64
+1976-07-02,104.62,105.00,104.25,104.75,1740800,0.64
+1976-07-01,104.62,105.37,104.25,104.62,3840000,0.64
+1976-06-30,104.12,104.75,104.12,104.62,1980800,0.64
+1976-06-29,103.62,104.25,103.50,103.75,2064000,0.64
+1976-06-28,103.62,105.75,103.37,103.62,1440000,0.64
+1976-06-25,103.62,104.00,103.50,103.62,1366400,0.64
+1976-06-24,103.62,104.12,103.50,103.62,1811200,0.64
+1976-06-23,103.62,103.62,102.87,103.62,2560000,0.64
+1976-06-22,104.37,104.75,103.62,103.62,2579200,0.64
+1976-06-21,104.37,105.00,104.00,104.37,2348800,0.64
+1976-06-18,104.37,105.12,104.37,104.37,3644800,0.64
+1976-06-17,103.12,105.12,103.12,104.37,3529600,0.64
+1976-06-16,103.25,103.50,102.62,103.12,3376000,0.63
+1976-06-15,104.62,104.75,102.12,103.25,3040000,0.63
+1976-06-14,104.25,105.00,104.25,104.62,3804800,0.64
+1976-06-11,102.37,104.37,102.37,104.25,4944000,0.64
+1976-06-10,100.87,102.25,100.87,102.25,3680000,0.63
+1976-06-09,100.50,101.25,100.37,100.62,2246400,0.62
+1976-06-08,100.75,101.50,100.37,100.50,4601600,0.62
+1976-06-07,101.37,101.37,100.37,100.75,2755200,0.62
+1976-06-04,102.37,102.75,101.25,101.37,2204800,0.62
+1976-06-03,102.37,103.37,102.37,102.37,5753600,0.63
+1976-06-02,101.00,102.25,100.75,102.25,4614400,0.63
+1976-06-01,100.87,101.62,100.62,101.00,2355200,0.62
+1976-05-28,99.87,101.25,99.62,100.87,3299200,0.62
+1976-05-27,100.00,100.00,99.37,99.87,2601600,0.61
+1976-05-26,99.25,100.12,98.87,100.00,4659200,0.61
+1976-05-25,99.12,99.62,98.00,99.25,4614400,0.61
+1976-05-24,100.62,100.62,98.87,99.12,4425600,0.61
+1976-05-21,101.50,101.87,100.50,100.75,7433600,0.62
+1976-05-20,99.37,101.50,99.37,101.50,7424000,0.62
+1976-05-19,98.75,99.87,98.62,99.12,3913600,0.61
+1976-05-18,97.87,98.87,97.87,98.75,3270400,0.61
+1976-05-17,97.12,97.75,96.75,97.62,2096000,0.60
+1976-05-14,97.87,98.00,97.00,97.12,1868800,0.60
+1976-05-13,98.75,99.00,97.87,97.87,2454400,0.60
+1976-05-12,97.50,98.75,97.12,98.75,3459200,0.61
+1976-05-11,98.12,99.00,97.37,97.50,3616000,0.60
+1976-05-10,99.25,99.25,98.00,98.12,4326400,0.60
+1976-05-07,96.75,99.25,96.75,99.25,5030400,0.60
+1976-05-06,96.25,97.62,95.62,96.87,3446400,0.59
+1976-05-05,95.25,96.37,95.25,96.25,3686400,0.58
+1976-05-04,93.50,95.62,93.50,95.25,3129600,0.58
+1976-05-03,94.12,94.12,93.12,93.37,2601600,0.57
+1976-04-30,95.25,95.75,94.00,94.25,3289600,0.57
+1976-04-29,95.50,96.00,95.12,95.25,3673600,0.58
+1976-04-28,94.00,95.62,93.75,95.50,3779200,0.58
+1976-04-27,93.37,94.62,93.37,94.00,2188800,0.57
+1976-04-26,93.50,93.87,92.75,93.25,2665600,0.56
+1976-04-23,94.62,94.62,93.50,93.50,5769600,0.57
+1976-04-22,96.00,96.00,94.37,94.75,3993600,0.57
+1976-04-21,95.50,96.37,95.12,96.00,3289600,0.58
+1976-04-20,94.12,95.50,94.12,95.50,4230400,0.58
+1976-04-19,92.62,93.87,92.62,93.50,2294400,0.57
+1976-04-15,92.00,92.87,91.12,92.50,2166400,0.56
+1976-04-14,91.87,93.75,91.87,92.00,3580800,0.56
+1976-04-13,89.87,91.75,89.87,91.62,2089600,0.55
+1976-04-12,90.00,90.62,89.50,89.87,1785600,0.54
+1976-04-09,91.00,91.37,90.00,90.00,1910400,0.55
+1976-04-08,92.00,92.00,89.87,91.00,3539200,0.55
+1976-04-07,93.87,94.00,91.75,92.00,2595200,0.56
+1976-04-06,95.00,95.50,93.50,93.87,3776000,0.57
+1976-04-05,94.00,95.37,94.00,95.00,5513600,0.58
+1976-04-02,93.75,93.87,92.75,93.62,3030400,0.57
+1976-04-01,93.87,94.62,93.12,93.75,4764800,0.57
+1976-03-31,92.12,93.87,92.12,93.87,2976000,0.57
+1976-03-30,92.87,93.25,91.62,92.12,2819200,0.56
+1976-03-29,93.12,93.12,92.37,92.87,2710400,0.56
+1976-03-26,94.00,94.87,92.75,93.12,3795200,0.56
+1976-03-25,93.87,95.12,93.87,94.00,5260800,0.57
+1976-03-24,93.25,94.12,93.25,93.75,6204800,0.57
+1976-03-23,89.75,91.75,89.62,91.62,3609600,0.55
+1976-03-22,89.12,90.00,89.12,89.75,2428800,0.54
+1976-03-19,88.75,89.12,88.50,89.00,1651200,0.54
+1976-03-18,88.50,89.25,88.25,88.75,3308800,0.54
+1976-03-17,88.50,89.25,88.12,88.50,2505600,0.54
+1976-03-16,87.37,88.50,87.37,88.50,2428800,0.54
+1976-03-15,87.87,87.87,87.00,87.37,2553600,0.53
+1976-03-12,89.12,89.37,87.87,87.87,2480000,0.53
+1976-03-11,88.12,89.25,87.75,89.12,2428800,0.54
+1976-03-10,87.25,88.12,86.12,88.12,3056000,0.53
+1976-03-09,88.00,88.50,87.12,87.25,1936000,0.53
+1976-03-08,87.50,88.00,87.25,88.00,2284800,0.53
+1976-03-05,88.00,88.87,86.62,87.50,2140800,0.53
+1976-03-04,88.75,89.12,87.87,88.00,1379200,0.53
+1976-03-03,88.75,89.25,88.25,88.75,2371200,0.54
+1976-03-02,88.12,88.75,88.12,88.75,3651200,0.54
+1976-03-01,87.25,88.50,87.25,88.12,2793600,0.53
+1976-02-27,87.75,87.87,87.12,87.12,2345600,0.53
+1976-02-26,89.00,89.12,87.62,87.75,4233600,0.53
+1976-02-25,89.25,89.25,88.12,89.00,2515200,0.54
+1976-02-24,89.50,90.37,89.00,89.25,2540800,0.54
+1976-02-23,89.00,89.87,88.37,89.50,2016000,0.54
+1976-02-20,88.50,89.12,88.00,89.00,2684800,0.54
+1976-02-19,88.00,89.00,88.00,88.50,3145600,0.54
+1976-02-18,85.75,87.62,85.62,87.12,3353600,0.53
+1976-02-17,86.75,86.75,85.37,85.75,3235200,0.52
+1976-02-13,88.12,88.62,87.25,87.87,3244800,0.53
+1976-02-12,88.50,89.00,88.12,88.12,3344000,0.53
+1976-02-11,88.75,89.50,88.37,88.50,2988800,0.54
+1976-02-10,89.62,90.00,88.12,88.75,3859200,0.54
+1976-02-09,90.87,90.87,89.25,89.62,3299200,0.54
+1976-02-06,91.37,91.37,90.50,91.12,3865600,0.55
+1976-02-05,91.87,92.75,91.37,91.62,3849600,0.55
+1976-02-04,92.00,92.00,91.00,91.87,5580800,0.56
+1976-02-03,91.50,92.12,91.50,92.00,4035200,0.55
+1976-02-02,91.00,91.75,90.50,91.25,2364800,0.55
+1976-01-30,91.87,92.25,90.87,91.00,3315200,0.54
+1976-01-29,92.00,92.37,91.62,91.87,2880000,0.55
+1976-01-28,92.00,92.62,91.62,92.00,2659200,0.55
+1976-01-27,91.25,92.12,91.12,92.00,3939200,0.55
+1976-01-26,91.37,92.62,91.25,91.25,3353600,0.55
+1976-01-23,91.12,92.00,91.12,91.37,1779200,0.55
+1976-01-22,91.75,91.75,91.00,91.00,2233600,0.54
+1976-01-21,92.12,92.12,91.62,91.75,3606400,0.55
+1976-01-20,92.37,92.50,91.25,92.12,3024000,0.55
+1976-01-19,90.50,92.50,90.50,92.37,2649600,0.55
+1976-01-16,90.75,90.87,90.25,90.50,1920000,0.54
+1976-01-15,91.12,91.62,90.62,90.75,2905600,0.54
+1976-01-14,91.12,91.12,90.50,91.12,3065600,0.54
+1976-01-13,92.12,93.00,91.25,91.25,3910400,0.55
+1976-01-12,92.00,92.25,91.62,92.12,2579200,0.55
+1976-01-09,92.00,92.50,91.37,92.00,5833600,0.55
+1976-01-08,91.75,92.37,91.12,92.00,2851200,0.55
+1976-01-07,91.87,93.00,91.25,91.75,3884800,0.55
+1976-01-06,91.87,92.25,91.62,91.87,2131200,0.55
+1976-01-05,90.25,91.87,90.25,91.87,1715200,0.55
+1976-01-02,89.00,90.25,89.00,90.00,1200000,0.54
+1975-12-31,88.87,89.00,88.50,88.75,953600,0.53
+1975-12-30,89.25,89.75,88.87,88.87,1654400,0.53
+1975-12-29,88.50,89.37,88.37,89.25,1244800,0.53
+1975-12-26,87.87,88.50,87.62,88.50,656000,0.53
+1975-12-24,87.12,87.87,87.12,87.87,995200,0.52
+1975-12-23,86.75,87.00,86.37,86.87,2646400,0.52
+1975-12-22,87.62,87.62,86.75,86.75,1420800,0.52
+1975-12-19,87.87,88.00,87.50,87.62,1571200,0.52
+1975-12-18,87.50,87.87,87.12,87.87,1664000,0.52
+1975-12-17,87.62,88.37,87.12,87.50,2454400,0.52
+1975-12-16,86.75,87.75,86.75,87.62,2489600,0.52
+1975-12-15,86.37,86.75,86.12,86.37,1315200,0.52
+1975-12-12,86.12,86.37,85.75,86.37,1750400,0.52
+1975-12-11,86.25,86.62,85.87,86.12,1315200,0.51
+1975-12-10,85.25,86.25,84.75,86.25,1660800,0.52
+1975-12-09,84.37,85.25,83.87,85.25,2630400,0.51
+1975-12-08,83.75,84.62,83.50,84.37,1580800,0.50
+1975-12-05,84.25,84.50,83.75,83.75,1779200,0.50
+1975-12-04,83.62,84.37,83.25,84.25,1830400,0.50
+1975-12-03,84.62,84.62,83.37,83.62,2710400,0.50
+1975-12-02,85.37,85.37,85.00,85.12,2140800,0.51
+1975-12-01,86.00,86.25,85.50,85.50,1420800,0.51
+1975-11-28,86.37,86.62,85.75,86.00,1401600,0.51
+1975-11-26,86.00,86.50,85.87,86.37,2086400,0.52
+1975-11-25,85.25,86.37,85.25,86.00,2406400,0.51
+1975-11-24,84.50,84.87,83.75,84.75,2259200,0.51
+1975-11-21,85.75,85.75,84.25,84.50,4176000,0.50
+1975-11-20,87.62,87.75,86.00,86.00,2499200,0.51
+1975-11-19,88.50,88.50,87.50,87.62,1948800,0.52
+1975-11-18,88.50,89.25,88.50,88.62,3145600,0.53
+1975-11-17,88.12,88.37,87.75,88.37,2339200,0.53
+1975-11-14,88.25,88.62,87.75,88.12,1788800,0.53
+1975-11-13,88.50,89.87,88.25,88.25,3401600,0.53
+1975-11-12,87.50,88.50,87.50,88.50,1939200,0.53
+1975-11-11,87.00,87.50,87.00,87.37,2054400,0.52
+1975-11-10,86.50,87.00,85.37,86.75,1868800,0.52
+1975-11-07,87.50,87.87,86.00,86.50,1510400,0.52
+1975-11-06,87.50,87.75,86.00,87.50,2339200,0.52
+1975-11-05,88.50,88.50,87.50,87.50,2054400,0.52
+1975-11-04,88.75,89.50,88.37,88.87,1424000,0.52
+1975-11-03,89.12,89.50,88.50,88.75,1104000,0.52
+1975-10-31,89.62,90.12,89.12,89.12,1296000,0.52
+1975-10-30,90.00,90.25,89.62,89.62,1696000,0.53
+1975-10-29,90.37,90.37,89.62,90.00,1801600,0.53
+1975-10-28,89.50,90.75,89.50,90.37,3776000,0.53
+1975-10-27,90.12,90.12,88.37,88.87,3094400,0.52
+1975-10-24,92.25,92.25,90.00,90.12,4176000,0.53
+1975-10-23,92.00,92.75,91.37,92.37,1948800,0.54
+1975-10-22,92.87,93.12,91.62,92.00,2185600,0.54
+1975-10-21,92.75,93.87,92.75,92.87,2220800,0.55
+1975-10-20,92.00,92.37,91.12,92.37,1520000,0.54
+1975-10-17,93.00,93.00,91.75,92.00,1510400,0.54
+1975-10-16,93.25,94.00,93.25,93.37,3296000,0.55
+1975-10-15,92.62,92.87,92.25,92.75,1910400,0.55
+1975-10-14,92.62,93.75,92.62,92.62,3366400,0.55
+1975-10-13,91.12,92.37,90.75,92.37,1574400,0.54
+1975-10-10,92.25,92.25,90.62,91.12,1606400,0.54
+1975-10-09,92.37,93.25,92.37,92.50,2313600,0.54
+1975-10-08,91.12,92.50,90.50,92.37,1635200,0.54
+1975-10-07,90.62,91.12,90.25,91.12,1539200,0.54
+1975-10-06,90.50,91.37,90.50,90.62,1536000,0.53
+1975-10-03,88.00,90.50,88.00,90.25,1779200,0.53
+1975-10-02,87.12,88.37,87.12,87.87,1795200,0.52
+1975-10-01,87.50,88.12,86.75,86.87,1308800,0.51
+1975-09-30,88.62,88.75,87.50,87.50,1110400,0.52
+1975-09-29,90.62,90.62,88.37,88.62,976000,0.52
+1975-09-26,90.50,91.00,90.25,90.87,1769600,0.54
+1975-09-25,91.75,91.75,90.37,90.50,1849600,0.53
+1975-09-24,91.75,93.00,91.75,91.75,2755200,0.54
+1975-09-23,89.25,91.50,88.75,91.50,1625600,0.54
+1975-09-22,89.50,89.87,89.12,89.25,1200000,0.53
+1975-09-19,88.87,90.00,88.87,89.50,3049600,0.53
+1975-09-18,86.25,87.75,86.25,87.62,1974400,0.52
+1975-09-17,85.87,86.25,85.87,86.12,774400,0.51
+1975-09-16,85.87,86.62,85.87,85.87,1081600,0.51
+1975-09-15,86.12,86.12,85.75,85.87,790400,0.51
+1975-09-12,86.25,86.87,86.12,86.25,1254400,0.51
+1975-09-11,86.75,86.75,86.12,86.25,1020800,0.51
+1975-09-10,86.25,86.75,85.62,86.75,1299200,0.51
+1975-09-09,86.50,87.50,86.25,86.25,1468800,0.51
+1975-09-08,86.12,86.62,86.12,86.50,1049600,0.51
+1975-09-05,86.00,86.62,86.00,86.12,1110400,0.51
+1975-09-04,86.37,86.50,85.75,86.00,1228800,0.51
+1975-09-03,86.62,86.62,86.12,86.37,1315200,0.51
+1975-09-02,86.75,87.62,86.62,86.62,828800,0.51
+1975-08-29,86.50,87.25,86.50,86.75,1033600,0.51
+1975-08-28,84.62,86.37,84.37,86.12,2681600,0.51
+1975-08-27,85.00,85.00,84.37,84.62,2176000,0.50
+1975-08-26,85.25,85.50,84.87,85.00,1241600,0.50
+1975-08-25,85.00,85.50,85.00,85.25,1075200,0.50
+1975-08-22,85.37,85.50,85.00,85.00,1030400,0.50
+1975-08-21,84.87,85.50,84.50,85.37,1939200,0.50
+1975-08-20,86.50,86.50,84.87,84.87,2310400,0.50
+1975-08-19,86.25,86.87,86.25,86.75,995200,0.51
+1975-08-18,86.25,86.87,86.25,86.25,1225600,0.51
+1975-08-15,86.00,86.25,85.75,86.25,1136000,0.51
+1975-08-14,87.12,87.12,86.00,86.00,2080000,0.51
+1975-08-13,87.50,87.75,86.75,87.12,931200,0.51
+1975-08-12,86.00,87.75,85.75,87.50,1520000,0.52
+1975-08-11,86.00,86.00,85.37,86.00,2240000,0.51
+1975-08-08,86.62,86.75,86.00,86.00,1081600,0.51
+1975-08-07,86.37,86.87,86.25,86.62,1094400,0.51
+1975-08-06,86.87,86.87,85.75,86.37,1670400,0.51
+1975-08-05,86.75,87.62,86.75,87.00,966400,0.51
+1975-08-04,87.62,87.62,86.50,86.75,1056000,0.50
+1975-08-01,87.00,87.87,86.62,87.87,1241600,0.51
+1975-07-31,87.62,88.12,87.00,87.00,1420800,0.51
+1975-07-30,87.50,87.75,87.25,87.62,1395200,0.51
+1975-07-29,87.37,88.25,87.37,87.50,1513600,0.51
+1975-07-28,87.37,87.75,87.00,87.37,969600,0.51
+1975-07-25,87.50,87.75,87.00,87.37,1395200,0.51
+1975-07-24,87.87,88.25,86.75,87.50,1465600,0.51
+1975-07-23,87.50,88.00,87.50,87.87,1619200,0.51
+1975-07-22,88.00,88.00,87.12,87.50,2275200,0.51
+1975-07-21,89.00,89.50,88.37,88.87,1849600,0.52
+1975-07-18,89.12,89.25,88.62,89.00,1468800,0.52
+1975-07-17,89.75,89.87,88.75,89.12,1945600,0.52
+1975-07-16,91.37,91.87,89.50,89.75,2720000,0.52
+1975-07-15,91.75,92.25,91.25,91.37,2329600,0.53
+1975-07-14,91.62,92.00,91.62,91.75,1955200,0.53
+1975-07-11,90.62,91.75,90.62,91.37,2284800,0.53
+1975-07-10,90.37,91.00,90.37,90.37,1571200,0.52
+1975-07-09,89.75,90.37,89.37,90.37,2620800,0.52
+1975-07-08,90.00,90.00,89.50,89.75,1308800,0.52
+1975-07-07,91.50,91.50,90.50,90.50,1366400,0.53
+1975-07-03,91.75,92.00,91.12,91.75,5129600,0.53
+1975-07-02,91.75,91.75,91.25,91.75,1280000,0.53
+1975-07-01,92.37,92.37,91.25,91.87,3350400,0.53
+1975-06-30,91.87,92.50,91.87,92.50,1395200,0.54
+1975-06-27,91.87,92.12,91.50,91.87,2044800,0.53
+1975-06-26,91.25,92.37,91.12,91.87,1900800,0.53
+1975-06-25,91.37,91.62,90.87,91.25,1699200,0.53
+1975-06-24,91.37,92.37,91.37,91.37,2320000,0.53
+1975-06-23,91.00,91.25,89.87,91.25,1664000,0.53
+1975-06-20,90.50,91.50,90.50,91.00,2160000,0.53
+1975-06-19,88.87,90.75,88.37,90.50,2588800,0.53
+1975-06-18,90.00,90.00,88.25,88.87,2355200,0.52
+1975-06-17,92.00,92.12,89.62,90.25,3273600,0.52
+1975-06-16,91.62,92.37,91.62,92.00,3225600,0.53
+1975-06-13,89.62,91.12,89.50,91.12,2041600,0.53
+1975-06-12,89.37,90.62,89.12,89.62,2710400,0.52
+1975-06-11,88.75,89.75,88.75,89.37,2428800,0.52
+1975-06-10,87.25,88.25,85.87,88.25,2544000,0.51
+1975-06-09,88.00,88.50,87.12,87.25,2166400,0.51
+1975-06-06,87.62,88.37,87.62,88.00,2348800,0.51
+1975-06-05,86.50,87.50,85.37,87.12,3046400,0.51
+1975-06-04,87.87,88.12,86.50,86.50,2400000,0.50
+1975-06-03,89.00,89.00,87.62,87.87,2268800,0.51
+1975-06-02,88.25,89.50,88.25,89.12,3990400,0.52
+1975-05-30,86.50,87.75,86.50,87.62,3593600,0.51
+1975-05-29,83.87,85.50,83.50,85.37,1740800,0.50
+1975-05-28,83.12,84.75,83.12,83.87,1724800,0.49
+1975-05-27,82.37,83.25,82.37,83.12,1280000,0.48
+1975-05-23,81.12,81.87,81.12,81.87,1091200,0.48
+1975-05-22,80.00,81.25,80.00,80.87,1350400,0.47
+1975-05-21,81.25,81.37,80.00,80.00,1750400,0.46
+1975-05-20,81.75,82.37,81.12,81.25,1404800,0.47
+1975-05-19,82.37,82.37,81.25,81.75,1564800,0.47
+1975-05-16,82.62,82.62,82.00,82.50,1324800,0.48
+1975-05-15,83.37,84.62,82.75,82.75,2281600,0.48
+1975-05-14,83.37,84.25,83.00,83.37,2345600,0.48
+1975-05-13,82.50,83.75,81.87,83.37,1884800,0.48
+1975-05-12,82.12,82.87,82.12,82.50,1126400,0.48
+1975-05-09,82.00,82.87,82.00,82.12,2230400,0.48
+1975-05-08,82.12,82.62,81.75,81.87,1590400,0.48
+1975-05-07,82.37,82.87,80.87,82.12,3040000,0.48
+1975-05-06,86.00,86.00,82.37,82.37,2691200,0.48
+1975-05-05,84.75,86.62,84.50,86.25,2041600,0.50
+1975-05-02,84.12,84.87,84.12,84.75,2406400,0.48
+1975-05-01,81.00,83.87,81.00,83.50,2534400,0.48
+1975-04-30,79.62,81.00,79.50,81.00,1401600,0.46
+1975-04-29,80.00,80.25,79.62,79.62,1331200,0.46
+1975-04-28,80.00,80.25,79.75,80.00,1024000,0.46
+1975-04-25,79.62,80.37,79.62,80.00,2224000,0.46
+1975-04-24,78.37,79.87,78.12,79.37,1990400,0.45
+1975-04-23,78.62,78.75,77.87,78.37,1628800,0.45
+1975-04-22,77.87,78.87,77.87,78.62,1734400,0.45
+1975-04-21,77.75,78.25,77.25,77.50,905600,0.44
+1975-04-18,78.25,78.37,77.00,77.75,2006400,0.44
+1975-04-17,77.62,78.62,77.62,78.25,2499200,0.45
+1975-04-16,77.75,77.75,76.62,76.87,1401600,0.44
+1975-04-15,76.37,78.87,76.37,77.87,2393600,0.45
+1975-04-14,76.00,77.00,76.00,76.12,1830400,0.44
+1975-04-11,74.00,75.00,73.75,75.00,1024000,0.43
+1975-04-10,73.50,74.37,73.50,74.00,1414400,0.42
+1975-04-09,71.62,74.00,71.62,73.50,1609600,0.42
+1975-04-08,70.50,72.00,70.50,71.62,1155200,0.41
+1975-04-07,70.75,71.12,70.25,70.37,2070400,0.40
+1975-04-04,71.62,71.62,70.37,70.75,1280000,0.40
+1975-04-03,73.25,73.25,71.62,71.75,1308800,0.41
+1975-04-02,74.00,74.37,73.25,73.37,1056000,0.42
+1975-04-01,74.00,74.75,73.75,74.00,3200000,0.42
+1975-03-31,73.87,74.62,73.87,74.00,1270400,0.42
+1975-03-27,74.00,74.75,73.50,73.62,1206400,0.41
+1975-03-26,71.75,74.00,71.75,74.00,1280000,0.42
+1975-03-25,71.00,72.25,69.75,71.50,2355200,0.40
+1975-03-24,71.75,71.75,70.62,71.00,2614400,0.40
+1975-03-21,72.87,73.37,72.37,73.00,1030400,0.41
+1975-03-20,72.00,74.25,72.00,72.87,1760000,0.41
+1975-03-19,72.87,72.87,70.87,72.00,3286400,0.40
+1975-03-18,75.37,75.62,72.75,73.00,2524800,0.41
+1975-03-17,76.12,76.25,75.37,75.37,1433600,0.42
+1975-03-14,76.00,77.37,75.62,76.12,2060800,0.43
+1975-03-13,76.50,76.50,75.62,76.00,1273600,0.43
+1975-03-12,77.50,77.50,76.75,76.75,1350400,0.43
+1975-03-11,77.12,78.25,77.12,77.62,1609600,0.44
+1975-03-10,76.25,77.12,76.12,77.00,1526400,0.43
+1975-03-07,75.87,76.50,75.12,76.25,1779200,0.43
+1975-03-06,75.25,76.25,74.62,75.87,1715200,0.43
+1975-03-05,78.25,78.75,75.25,75.25,2169600,0.42
+1975-03-04,78.25,79.62,78.25,78.25,2364800,0.44
+1975-03-03,77.37,78.00,77.25,78.00,2393600,0.44
+1975-02-28,77.00,77.75,76.75,77.37,1171200,0.43
+1975-02-27,76.87,77.75,76.87,77.00,1664000,0.43
+1975-02-26,75.75,77.12,75.62,76.75,1920000,0.43
+1975-02-25,76.25,76.37,75.37,75.75,2233600,0.43
+1975-02-24,77.00,77.00,76.25,76.25,1801600,0.43
+1975-02-21,77.75,78.25,77.25,77.25,2480000,0.43
+1975-02-20,76.12,77.75,76.12,77.75,2521600,0.44
+1975-02-19,74.12,75.37,73.62,75.25,1721600,0.42
+1975-02-18,73.62,74.75,73.37,74.12,2224000,0.42
+1975-02-14,73.75,74.00,73.12,73.62,1974400,0.41
+1975-02-13,72.50,73.87,72.50,73.75,4611200,0.41
+1975-02-12,72.75,72.87,71.62,72.37,4579200,0.41
+1975-02-11,73.12,73.37,72.12,72.75,1744000,0.41
+1975-02-10,73.25,73.62,72.50,73.12,1571200,0.41
+1975-02-07,73.25,73.50,72.25,73.25,1734400,0.41
+1975-02-06,73.75,74.37,73.12,73.25,3830400,0.41
+1975-02-05,74.50,74.50,73.12,73.75,2976000,0.41
+1975-02-04,74.25,75.87,73.12,75.75,3228800,0.42
+1975-02-03,73.12,74.62,73.12,74.25,2144000,0.41
+1975-01-31,72.50,73.37,71.75,73.12,2540800,0.40
+1975-01-30,74.00,75.00,72.50,72.50,4009600,0.40
+1975-01-29,72.62,74.37,72.12,74.00,3164800,0.41
+1975-01-28,72.37,73.50,72.37,72.62,5225600,0.40
+1975-01-27,70.87,72.87,70.87,72.12,4864000,0.40
+1975-01-24,68.75,70.25,68.75,69.62,2950400,0.38
+1975-01-23,68.12,69.37,68.12,68.75,2720000,0.38
+1975-01-22,67.37,68.12,66.37,68.12,1161600,0.38
+1975-01-21,67.87,68.37,67.25,67.37,1974400,0.37
+1975-01-20,67.12,67.87,66.62,67.87,1129600,0.38
+1975-01-17,68.37,68.37,67.00,67.12,1139200,0.37
+1975-01-16,69.12,69.12,68.25,68.37,1699200,0.38
+1975-01-15,68.75,69.25,68.25,69.12,1334400,0.38
+1975-01-14,68.62,69.25,68.12,68.75,1616000,0.38
+1975-01-13,69.00,69.75,68.62,68.62,1811200,0.38
+1975-01-10,67.87,69.00,67.87,69.00,3574400,0.38
+1975-01-09,66.50,67.25,65.50,67.25,1385600,0.37
+1975-01-08,66.87,67.25,66.50,66.50,1664000,0.37
+1975-01-07,66.25,67.50,66.00,66.87,1600000,0.37
+1975-01-06,67.25,68.00,66.25,66.25,2611200,0.37
+1975-01-03,66.25,67.75,66.12,67.25,1830400,0.37
+1975-01-02,65.00,66.50,65.00,66.25,1456000,0.37
+1974-12-31,63.13,64.62,63.00,64.62,985600,0.36
+1974-12-30,63.38,63.38,62.38,63.13,1750400,0.35
+1974-12-27,63.38,63.88,62.88,63.38,1004800,0.35
+1974-12-26,62.38,63.63,62.38,63.38,1244800,0.35
+1974-12-24,61.25,62.38,61.25,62.38,793600,0.34
+1974-12-23,61.75,62.00,61.00,61.25,1744000,0.34
+1974-12-20,62.75,62.75,61.75,61.75,1731200,0.34
+1974-12-19,63.00,63.00,62.00,62.75,2726400,0.35
+1974-12-18,63.50,64.25,63.00,63.00,1984000,0.35
+1974-12-17,62.00,63.50,62.00,63.50,2614400,0.35
+1974-12-16,62.50,62.63,61.88,62.00,2665600,0.34
+1974-12-13,61.38,62.88,61.38,62.50,1993600,0.35
+1974-12-12,61.63,62.25,61.00,61.25,3270400,0.34
+1974-12-11,60.88,63.13,60.88,61.63,3241600,0.34
+1974-12-10,59.38,61.13,59.25,60.88,2064000,0.34
+1974-12-09,59.63,59.75,58.13,59.38,2313600,0.33
+1974-12-06,60.25,60.25,59.00,59.63,2016000,0.33
+1974-12-05,61.50,62.50,60.88,60.88,1993600,0.34
+1974-12-04,61.50,62.00,61.13,61.50,1091200,0.34
+1974-12-03,61.63,61.88,61.13,61.50,1148800,0.34
+1974-12-02,62.50,62.50,61.63,61.63,1059200,0.34
+1974-11-29,61.63,63.00,61.63,62.75,944000,0.35
+1974-11-27,60.63,63.63,60.63,61.50,2380800,0.34
+1974-11-26,59.88,61.50,58.88,60.13,2400000,0.33
+1974-11-25,59.50,60.38,59.13,59.88,1456000,0.33
+1974-11-22,59.25,60.25,59.25,59.50,1510400,0.33
+1974-11-21,59.13,59.13,58.25,58.88,2729600,0.33
+1974-11-20,60.88,60.88,59.13,59.50,1926400,0.33
+1974-11-19,62.13,62.13,60.50,60.88,1574400,0.34
+1974-11-18,64.62,64.62,62.50,62.50,1411200,0.35
+1974-11-15,66.62,66.62,65.00,65.00,1548800,0.36
+1974-11-14,65.87,66.87,65.62,66.75,2035200,0.37
+1974-11-13,67.87,67.87,65.87,65.87,2284800,0.36
+1974-11-12,68.75,69.25,68.25,68.37,1174400,0.38
+1974-11-11,68.75,69.00,68.25,68.75,748800,0.38
+1974-11-08,68.87,69.00,68.12,68.75,1606400,0.38
+1974-11-07,69.00,69.75,68.50,68.87,2000000,0.38
+1974-11-06,68.62,70.25,68.62,69.00,3628800,0.38
+1974-11-05,67.87,68.75,67.25,68.62,1459200,0.38
+1974-11-04,68.37,68.37,66.75,67.87,1366400,0.38
+1974-11-01,68.50,69.12,67.75,68.87,2025600,0.37
+1974-10-31,69.87,70.37,68.25,68.50,2614400,0.37
+1974-10-30,68.87,71.00,68.87,69.87,2416000,0.38
+1974-10-29,66.00,68.75,66.00,68.62,1984000,0.37
+1974-10-28,65.87,65.87,64.62,65.87,1321600,0.36
+1974-10-25,65.75,66.37,65.25,65.87,1584000,0.36
+1974-10-24,66.75,66.87,65.25,65.75,1734400,0.36
+1974-10-23,68.37,68.37,66.62,66.75,2294400,0.36
+1974-10-22,68.62,69.87,68.62,68.87,2505600,0.37
+1974-10-21,67.25,68.50,66.87,68.37,1324800,0.37
+1974-10-18,66.62,67.62,66.62,67.25,1699200,0.36
+1974-10-17,64.87,66.12,64.25,65.87,1433600,0.36
+1974-10-16,66.00,66.00,64.75,64.87,1433600,0.35
+1974-10-15,66.00,68.00,65.00,66.00,2886400,0.36
+1974-10-14,65.50,68.50,65.50,66.00,2870400,0.36
+1974-10-11,64.12,66.25,63.00,65.37,3046400,0.35
+1974-10-10,64.12,66.87,64.12,64.12,4470400,0.35
+1974-10-09,60.50,64.25,58.88,64.00,3264000,0.35
+1974-10-08,59.38,60.88,58.50,60.50,2099200,0.33
+1974-10-07,56.25,59.50,56.25,59.38,2624000,0.32
+1974-10-04,54.88,56.38,54.88,55.75,2710400,0.30
+1974-10-03,56.25,56.50,54.88,54.88,1980800,0.30
+1974-10-02,58.38,58.50,55.88,56.25,1705600,0.30
+1974-10-01,58.75,58.75,57.50,58.38,1696000,0.32
+1974-09-30,59.13,59.13,58.50,58.75,2115200,0.32
+1974-09-27,60.00,60.38,59.38,59.63,2028800,0.32
+1974-09-26,61.00,61.00,59.50,60.00,2416000,0.32
+1974-09-25,62.00,63.25,61.25,61.50,3011200,0.33
+1974-09-24,62.63,62.63,61.88,62.00,1334400,0.34
+1974-09-23,65.25,65.62,63.50,63.50,1155200,0.34
+1974-09-20,67.62,68.00,65.25,65.25,3129600,0.35
+1974-09-19,66.37,67.87,66.37,67.62,1705600,0.37
+1974-09-18,65.62,66.25,64.87,65.87,1081600,0.36
+1974-09-17,65.62,66.87,65.62,65.62,1715200,0.35
+1974-09-16,64.12,65.87,64.12,65.62,1971200,0.35
+1974-09-13,64.25,64.62,63.75,64.12,1424000,0.35
+1974-09-12,64.25,65.25,64.00,64.25,1046400,0.35
+1974-09-11,64.12,66.50,64.12,64.25,1715200,0.35
+1974-09-10,63.63,64.37,63.00,64.12,1056000,0.35
+1974-09-09,65.75,66.00,63.63,63.63,969600,0.34
+1974-09-06,64.37,66.37,64.37,65.75,1788800,0.36
+1974-09-05,62.88,64.50,62.88,64.37,1964800,0.35
+1974-09-04,63.50,63.50,61.25,62.38,2614400,0.34
+1974-09-03,67.25,67.87,64.62,64.62,1376000,0.35
+1974-08-30,66.50,67.25,66.50,67.25,1574400,0.36
+1974-08-29,68.00,68.00,66.12,66.12,1113600,0.36
+1974-08-28,68.37,69.12,68.12,68.12,1200000,0.37
+1974-08-27,68.87,69.25,68.25,68.37,1094400,0.37
+1974-08-26,68.62,69.25,67.75,68.87,1769600,0.37
+1974-08-23,68.25,69.37,68.25,68.62,1046400,0.37
+1974-08-22,68.37,69.00,67.87,68.25,2140800,0.37
+1974-08-21,70.50,70.50,68.37,68.37,1376000,0.37
+1974-08-20,70.00,70.62,69.62,70.50,1366400,0.38
+1974-08-19,70.50,70.50,69.00,70.00,2009600,0.38
+1974-08-16,72.12,72.12,70.87,71.12,966400,0.38
+1974-08-15,73.25,73.37,71.87,72.12,1721600,0.39
+1974-08-14,74.50,74.50,73.25,73.25,1020800,0.40
+1974-08-13,75.25,75.50,74.37,74.62,1180800,0.40
+1974-08-12,75.75,76.25,75.25,75.25,969600,0.41
+1974-08-09,76.62,76.75,75.75,75.75,1209600,0.41
+1974-08-08,78.50,78.87,76.62,76.62,1715200,0.41
+1974-08-07,77.00,78.50,76.62,78.50,1353600,0.42
+1974-08-06,77.37,79.75,77.00,77.00,2816000,0.42
+1974-08-05,76.25,78.00,76.12,77.37,1574400,0.41
+1974-08-02,75.50,76.62,75.50,76.25,1459200,0.41
+1974-08-01,74.87,76.12,74.75,75.50,1148800,0.40
+1974-07-31,75.00,75.50,74.87,74.87,976000,0.40
+1974-07-30,75.50,75.75,74.87,75.00,1353600,0.40
+1974-07-29,75.62,75.75,75.12,75.50,1388800,0.40
+1974-07-26,77.00,77.00,75.62,75.62,1404800,0.40
+1974-07-25,77.00,77.62,76.75,77.00,2304000,0.41
+1974-07-24,75.75,77.62,75.25,77.00,2044800,0.41
+1974-07-23,74.87,75.87,74.87,75.75,1705600,0.40
+1974-07-22,71.87,74.00,71.87,73.75,1321600,0.39
+1974-07-19,71.62,71.87,70.62,71.25,1001600,0.38
+1974-07-18,71.62,72.62,71.62,71.62,1366400,0.38
+1974-07-17,70.50,71.62,69.75,71.50,1145600,0.38
+1974-07-16,70.37,70.75,70.25,70.50,700800,0.37
+1974-07-15,70.25,70.87,70.25,70.37,988800,0.37
+1974-07-12,68.62,70.25,68.62,70.25,2009600,0.37
+1974-07-11,68.00,68.50,67.75,68.25,1433600,0.36
+1974-07-10,68.37,68.87,68.00,68.00,969600,0.36
+1974-07-09,68.62,69.12,68.12,68.37,1286400,0.36
+1974-07-08,70.00,70.00,68.62,68.62,1536000,0.36
+1974-07-05,70.37,70.50,70.12,70.37,1020800,0.37
+1974-07-03,70.25,70.87,70.12,70.37,1708800,0.37
+1974-07-02,70.37,70.75,70.25,70.25,1353600,0.37
+1974-07-01,70.12,70.87,70.12,70.37,1164800,0.37
+1974-06-28,70.50,70.75,70.12,70.12,969600,0.37
+1974-06-27,70.75,70.75,70.25,70.50,1030400,0.37
+1974-06-26,71.37,71.50,70.75,70.87,1424000,0.38
+1974-06-25,70.50,71.87,70.50,71.37,2873600,0.38
+1974-06-24,70.75,71.00,70.25,70.25,1334400,0.37
+1974-06-21,71.12,71.12,70.75,70.75,2515200,0.38
+1974-06-20,71.37,71.87,71.12,71.37,1299200,0.38
+1974-06-19,72.62,72.87,71.25,71.37,1075200,0.38
+1974-06-18,72.62,73.37,71.87,72.62,1200000,0.39
+1974-06-17,73.12,73.12,72.37,72.62,1286400,0.39
+1974-06-14,74.75,74.75,73.75,74.12,1664000,0.39
+1974-06-13,77.12,77.25,75.12,75.12,1324800,0.40
+1974-06-12,77.25,77.50,76.12,77.12,1388800,0.41
+1974-06-11,78.00,78.25,77.25,77.25,1024000,0.41
+1974-06-10,77.75,78.12,77.12,78.00,1139200,0.41
+1974-06-07,78.00,79.00,77.37,77.75,1404800,0.41
+1974-06-06,75.87,78.12,75.37,78.00,1731200,0.41
+1974-06-05,75.62,77.25,74.62,75.87,1411200,0.40
+1974-06-04,75.25,76.12,74.75,75.62,1964800,0.40
+1974-06-03,72.50,75.25,72.50,75.25,1206400,0.40
+1974-05-31,71.50,73.25,71.25,72.50,1641600,0.39
+1974-05-30,70.87,71.62,70.50,71.50,2070400,0.38
+1974-05-29,71.00,71.62,70.62,70.87,960000,0.38
+1974-05-28,73.00,73.12,71.00,71.00,1804800,0.38
+1974-05-24,71.50,73.00,71.50,73.00,1705600,0.39
+1974-05-23,72.50,72.50,71.25,71.25,1926400,0.38
+1974-05-22,72.50,74.12,72.50,72.50,2134400,0.39
+1974-05-21,70.37,72.50,70.37,72.50,2028800,0.39
+1974-05-20,72.62,72.87,69.87,70.37,1625600,0.37
+1974-05-17,73.62,73.62,72.37,72.62,1664000,0.39
+1974-05-16,75.12,75.12,74.00,74.25,2310400,0.39
+1974-05-15,76.62,76.62,75.37,76.00,1824000,0.40
+1974-05-14,77.25,77.62,77.12,77.12,1126400,0.41
+1974-05-13,77.62,78.00,76.75,77.25,1395200,0.41
+1974-05-10,79.00,79.25,77.37,77.62,1126400,0.41
+1974-05-09,78.00,79.25,78.00,79.00,1075200,0.42
+1974-05-08,77.87,78.12,77.37,77.87,825600,0.41
+1974-05-07,77.75,79.00,77.62,77.87,1056000,0.41
+1974-05-06,78.00,78.00,77.12,77.75,649600,0.41
+1974-05-03,79.62,79.62,78.25,78.50,1324800,0.41
+1974-05-02,79.62,80.87,79.50,79.75,1641600,0.42
+1974-05-01,77.25,82.50,77.12,79.62,2966400,0.42
+1974-04-30,77.00,77.62,76.87,77.25,1686400,0.41
+1974-04-29,78.25,78.25,77.00,77.00,1696000,0.40
+1974-04-26,77.62,78.50,77.62,78.50,1200000,0.41
+1974-04-25,78.00,78.00,77.12,77.62,1286400,0.41
+1974-04-24,78.50,78.75,77.50,78.00,1584000,0.41
+1974-04-23,79.25,79.87,78.50,78.50,1286400,0.41
+1974-04-22,79.62,79.87,79.25,79.25,825600,0.42
+1974-04-19,81.00,81.00,79.62,79.62,1331200,0.42
+1974-04-18,81.25,81.62,81.12,81.25,1305600,0.43
+1974-04-17,79.62,81.37,79.50,81.25,1616000,0.43
+1974-04-16,78.75,79.62,78.75,79.62,1286400,0.42
+1974-04-15,78.87,78.87,78.50,78.62,1081600,0.41
+1974-04-11,79.62,79.62,78.75,78.87,1430400,0.41
+1974-04-10,81.00,81.00,79.87,79.87,1046400,0.42
+1974-04-09,80.37,81.00,79.87,81.00,1081600,0.42
+1974-04-08,80.37,80.37,80.00,80.37,800000,0.42
+1974-04-05,80.62,80.62,80.00,80.37,1094400,0.42
+1974-04-04,80.37,81.00,80.00,80.87,1340800,0.42
+1974-04-03,80.37,80.37,80.00,80.37,1091200,0.42
+1974-04-02,80.25,80.87,80.00,80.37,1315200,0.42
+1974-04-01,81.25,81.25,80.12,80.25,1308800,0.42
+1974-03-29,82.25,82.37,81.37,81.37,1673600,0.43
+1974-03-28,82.87,82.87,81.87,82.25,1619200,0.43
+1974-03-27,83.37,83.62,82.75,82.87,1468800,0.43
+1974-03-26,82.62,83.75,82.50,83.37,1494400,0.44
+1974-03-25,82.25,82.75,81.25,82.62,1609600,0.43
+1974-03-22,82.75,82.75,81.87,82.25,2339200,0.43
+1974-03-21,84.50,84.75,83.25,83.25,1936000,0.44
+1974-03-20,84.37,84.87,84.12,84.50,1619200,0.44
+1974-03-19,85.12,85.12,84.25,84.37,1865600,0.44
+1974-03-18,87.87,87.87,85.75,85.87,1715200,0.45
+1974-03-15,88.75,88.75,87.75,88.12,1331200,0.46
+1974-03-14,87.87,88.87,87.75,88.87,1945600,0.47
+1974-03-13,88.25,88.25,87.62,87.87,1296000,0.46
+1974-03-12,88.25,88.37,87.00,88.25,1548800,0.46
+1974-03-11,86.87,88.62,86.12,88.25,1971200,0.46
+1974-03-08,86.37,87.00,85.12,86.87,1609600,0.46
+1974-03-07,86.87,86.87,86.25,86.37,1673600,0.45
+1974-03-06,86.50,87.25,86.37,87.00,2220800,0.46
+1974-03-05,84.75,86.75,84.75,86.50,3529600,0.45
+1974-03-04,83.62,84.25,82.87,84.25,988800,0.44
+1974-03-01,83.62,83.75,82.62,83.62,1161600,0.44
+1974-02-28,83.50,83.62,82.62,83.62,1161600,0.44
+1974-02-27,84.50,84.50,83.37,83.50,2108800,0.44
+1974-02-26,84.75,84.87,83.12,84.62,1974400,0.44
+1974-02-25,84.87,84.87,83.75,84.75,1430400,0.44
+1974-02-22,84.62,86.00,84.62,85.25,1750400,0.45
+1974-02-21,82.50,83.87,82.50,83.62,1241600,0.44
+1974-02-20,81.37,82.87,80.75,82.37,1046400,0.43
+1974-02-19,82.50,84.87,81.25,81.37,2160000,0.43
+1974-02-15,80.25,83.25,80.25,82.50,1446400,0.43
+1974-02-14,80.12,80.37,80.00,80.12,953600,0.42
+1974-02-13,80.37,80.87,80.12,80.12,1609600,0.42
+1974-02-12,80.75,80.75,79.12,80.37,2646400,0.42
+1974-02-11,84.87,84.87,81.00,81.12,1651200,0.43
+1974-02-08,84.75,85.12,84.25,85.00,944000,0.45
+1974-02-07,84.25,85.12,84.12,84.75,1881600,0.44
+1974-02-06,84.00,84.72,83.87,84.25,1814400,0.44
+1974-02-05,84.25,85.50,84.00,84.00,2131200,0.44
+1974-02-04,85.00,85.00,84.12,84.25,1529600,0.44
+1974-02-01,86.50,86.50,85.25,86.00,1670400,0.45
+1974-01-31,87.75,88.25,86.37,86.50,1376000,0.45
+1974-01-30,87.25,88.37,87.25,87.75,1993600,0.45
+1974-01-29,85.12,85.87,85.12,85.87,2086400,0.44
+1974-01-28,86.12,86.25,85.00,85.00,1510400,0.44
+1974-01-25,87.12,87.12,86.12,86.12,1331200,0.45
+1974-01-24,87.37,87.37,85.62,87.12,1651200,0.45
+1974-01-23,87.50,89.37,87.00,87.50,3056000,0.45
+1974-01-22,86.50,88.25,85.87,87.50,2240000,0.45
+1974-01-21,86.50,86.50,84.25,86.50,3740800,0.45
+1974-01-18,90.25,90.25,87.37,87.37,2080000,0.45
+1974-01-17,90.37,92.00,90.37,90.50,2880000,0.47
+1974-01-16,87.87,90.25,87.87,89.75,2371200,0.46
+1974-01-15,85.62,88.00,85.62,87.25,1846400,0.45
+1974-01-14,86.87,87.50,84.75,85.12,3014400,0.44
+1974-01-11,89.87,90.37,86.00,86.87,2896000,0.45
+1974-01-10,91.50,91.50,88.75,89.87,2985600,0.47
+1974-01-09,94.50,94.50,92.37,92.37,2995200,0.48
+1974-01-08,96.87,97.00,95.75,96.00,2268800,0.50
+1974-01-07,97.87,98.00,96.75,96.87,2060800,0.50
+1974-01-04,98.62,99.12,97.62,97.87,2940800,0.51
+1974-01-03,97.37,99.75,97.37,98.62,5251200,0.51
+1974-01-02,94.37,96.50,94.37,96.50,1990400,0.50
+1973-12-31,94.37,94.37,93.87,94.12,966400,0.49
+1973-12-28,93.25,94.87,93.25,94.50,3171200,0.49
+1973-12-27,91.50,93.00,91.50,92.87,1849600,0.48
+1973-12-26,90.00,91.12,90.00,91.12,2361600,0.47
+1973-12-24,88.75,88.75,88.12,88.62,828800,0.46
+1973-12-21,89.87,89.87,88.87,89.12,1680000,0.46
+1973-12-20,90.87,92.00,90.00,90.00,2336000,0.47
+1973-12-19,91.87,92.37,89.87,90.87,2710400,0.47
+1973-12-18,90.87,92.37,90.87,91.87,1904000,0.48
+1973-12-17,90.12,90.87,90.12,90.75,1020800,0.47
+1973-12-14,89.25,90.87,89.25,90.12,2070400,0.47
+1973-12-13,89.12,89.50,88.50,89.00,1715200,0.46
+1973-12-12,90.50,90.50,88.62,89.12,2134400,0.46
+1973-12-11,91.50,92.00,91.50,91.75,1948800,0.47
+1973-12-10,90.87,92.00,89.87,91.25,1833600,0.47
+1973-12-07,88.00,90.87,87.75,90.87,2950400,0.47
+1973-12-06,88.00,88.00,86.00,88.00,2668800,0.46
+1973-12-05,88.75,88.87,87.62,88.00,1660800,0.46
+1973-12-04,88.50,89.25,88.37,88.75,1961600,0.46
+1973-12-03,89.37,89.37,88.50,88.50,1926400,0.46
+1973-11-30,90.12,90.12,89.75,89.75,1414400,0.46
+1973-11-29,90.87,91.37,89.62,90.37,2294400,0.47
+1973-11-28,87.87,91.00,87.87,90.87,2406400,0.47
+1973-11-27,88.00,88.62,86.87,87.12,3014400,0.45
+1973-11-26,88.87,88.87,88.00,88.00,2979200,0.46
+1973-11-23,88.75,89.37,88.75,89.37,1174400,0.46
+1973-11-21,89.00,91.50,88.12,88.50,4969600,0.46
+1973-11-20,91.75,91.75,88.87,89.00,4009600,0.46
+1973-11-19,96.37,96.37,92.75,92.87,3280000,0.48
+1973-11-16,95.00,97.50,95.00,96.62,3980800,0.50
+1973-11-15,94.37,95.12,94.25,94.75,3510400,0.49
+1973-11-14,94.00,95.00,94.00,94.37,2364800,0.49
+1973-11-13,92.50,93.50,91.62,93.50,1936000,0.48
+1973-11-12,92.87,92.87,92.00,92.50,1424000,0.48
+1973-11-09,94.00,94.25,93.00,93.00,1331200,0.48
+1973-11-08,94.00,96.12,94.00,94.00,3926400,0.49
+1973-11-07,91.62,93.37,91.50,93.25,2419200,0.48
+1973-11-06,92.25,93.12,91.50,91.62,1833600,0.47
+1973-11-05,93.00,93.00,91.75,92.25,3270400,0.48
+1973-11-02,94.37,94.37,93.00,93.00,2505600,0.48
+1973-11-01,94.50,95.62,94.25,95.00,1948800,0.49
+1973-10-31,95.50,96.00,94.50,94.50,1689600,0.48
+1973-10-30,96.50,96.87,95.50,95.50,2073600,0.49
+1973-10-29,95.75,96.87,95.50,96.50,2028800,0.49
+1973-10-26,95.00,96.12,95.00,95.75,1948800,0.49
+1973-10-25,95.25,95.50,93.50,94.75,2393600,0.48
+1973-10-24,94.50,95.50,94.25,95.25,1673600,0.49
+1973-10-23,93.37,95.75,91.62,94.50,2720000,0.48
+1973-10-22,92.75,95.12,92.75,93.37,2755200,0.48
+1973-10-19,89.25,92.12,89.25,90.37,4486400,0.46
+1973-10-18,90.12,90.12,87.62,88.75,9616000,0.45
+1973-10-17,91.50,92.12,90.37,90.37,2950400,0.46
+1973-10-16,91.75,91.75,90.12,91.50,3308800,0.47
+1973-10-15,92.75,92.75,91.50,92.00,2953600,0.47
+1973-10-12,93.00,94.75,93.00,94.00,2320000,0.48
+1973-10-11,90.25,93.00,90.25,92.75,2880000,0.47
+1973-10-10,90.62,92.25,89.12,90.00,6025600,0.46
+1973-10-09,92.00,92.00,89.75,90.62,3625600,0.46
+1973-10-08,94.62,94.62,93.37,93.62,3964800,0.48
+1973-10-05,95.75,96.25,95.25,96.12,1481600,0.49
+1973-10-04,96.25,97.50,95.75,95.75,1974400,0.49
+1973-10-03,95.62,96.37,95.62,96.25,1046400,0.49
+1973-10-02,94.37,95.50,94.00,95.50,2204800,0.49
+1973-10-01,92.87,94.37,92.75,94.37,1580800,0.48
+1973-09-28,93.75,93.75,92.75,92.87,2908800,0.47
+1973-09-27,91.62,95.00,91.62,94.25,2966400,0.48
+1973-09-26,91.50,91.87,91.12,91.50,1766400,0.47
+1973-09-25,91.12,91.50,90.62,91.50,1699200,0.47
+1973-09-24,90.12,91.25,89.87,91.12,1593600,0.47
+1973-09-21,89.87,90.50,88.87,90.12,2460800,0.46
+1973-09-20,89.75,90.00,89.37,89.87,3091200,0.46
+1973-09-19,86.87,89.87,86.87,89.75,1980800,0.46
+1973-09-18,86.62,87.12,86.12,86.75,1100800,0.44
+1973-09-17,86.62,87.25,86.50,86.62,1260800,0.44
+1973-09-14,84.87,86.62,83.87,86.62,2649600,0.44
+1973-09-13,86.00,86.50,84.75,84.87,1715200,0.43
+1973-09-12,86.87,86.87,85.62,86.00,1939200,0.44
+1973-09-11,87.37,87.37,86.87,86.87,1686400,0.44
+1973-09-10,87.87,88.00,87.50,87.50,1401600,0.45
+1973-09-07,87.75,88.00,87.37,87.87,1024000,0.45
+1973-09-06,87.37,88.00,87.12,87.75,1411200,0.45
+1973-09-05,87.62,87.62,86.75,87.37,2006400,0.45
+1973-09-04,88.25,88.25,87.37,87.62,1664000,0.45
+1973-08-31,88.75,89.00,88.50,88.87,1084800,0.45
+1973-08-30,89.37,89.37,88.75,88.75,1260800,0.45
+1973-08-29,88.12,89.87,88.12,89.37,2073600,0.46
+1973-08-28,87.25,88.75,87.25,87.87,2096000,0.45
+1973-08-27,86.75,87.37,86.75,87.25,2620800,0.45
+1973-08-24,88.25,88.50,86.50,86.75,2380800,0.44
+1973-08-23,88.12,89.00,88.12,88.25,1974400,0.45
+1973-08-22,88.75,88.75,87.25,87.75,3494400,0.45
+1973-08-21,90.50,90.50,88.87,89.00,2659200,0.45
+1973-08-20,90.62,91.25,90.62,91.12,1465600,0.47
+1973-08-17,90.12,90.62,89.62,90.50,1046400,0.46
+1973-08-16,90.87,91.62,90.12,90.12,1766400,0.46
+1973-08-15,91.62,91.62,90.62,90.87,1705600,0.46
+1973-08-14,93.37,93.37,91.62,91.62,931200,0.47
+1973-08-13,93.62,93.75,93.00,93.50,1465600,0.48
+1973-08-10,94.12,94.25,93.25,93.62,1148800,0.48
+1973-08-09,94.00,94.87,93.62,94.12,1094400,0.48
+1973-08-08,93.62,94.25,93.12,94.00,1315200,0.48
+1973-08-07,93.37,94.00,93.37,93.62,1824000,0.48
+1973-08-06,91.50,93.37,91.12,93.00,2489600,0.48
+1973-08-03,92.75,92.75,91.50,91.50,1120000,0.47
+1973-08-02,93.62,93.62,91.87,92.75,2595200,0.47
+1973-08-01,95.75,96.00,94.87,94.87,1270400,0.48
+1973-07-31,97.12,97.25,95.62,95.75,1609600,0.48
+1973-07-30,97.25,97.37,96.87,97.12,1244800,0.49
+1973-07-27,97.00,97.37,96.62,97.25,1680000,0.49
+1973-07-26,95.62,98.75,95.62,97.00,2816000,0.49
+1973-07-25,95.37,96.12,95.37,95.50,3340800,0.48
+1973-07-24,93.25,95.37,92.75,95.37,1616000,0.48
+1973-07-23,92.87,93.75,92.87,93.25,1801600,0.47
+1973-07-20,91.37,92.50,91.37,92.25,2713600,0.47
+1973-07-19,92.00,92.00,89.75,91.00,4790400,0.46
+1973-07-18,93.25,93.25,92.00,92.62,2700800,0.47
+1973-07-17,93.75,95.50,93.62,93.75,5264000,0.47
+1973-07-16,92.75,94.62,91.62,93.75,2496000,0.47
+1973-07-13,94.75,94.75,92.75,92.75,3385600,0.47
+1973-07-12,95.25,95.37,94.75,94.87,1750400,0.48
+1973-07-11,95.12,95.87,94.62,95.25,2534400,0.48
+1973-07-10,96.25,96.87,94.87,95.12,1865600,0.48
+1973-07-09,96.25,96.25,95.50,96.25,1340800,0.49
+1973-07-06,97.37,97.75,96.50,96.75,1980800,0.49
+1973-07-05,97.25,97.62,96.37,97.37,1785600,0.49
+1973-07-03,98.00,98.00,97.12,97.25,1744000,0.49
+1973-07-02,98.50,98.50,97.50,98.25,1724800,0.50
+1973-06-29,98.62,99.50,98.50,98.50,2064000,0.50
+1973-06-28,97.62,98.75,97.12,98.62,1680000,0.50
+1973-06-27,96.37,97.62,96.37,97.62,1091200,0.49
+1973-06-26,95.37,96.25,95.25,96.25,1360000,0.49
+1973-06-25,95.00,95.50,94.87,95.37,1155200,0.48
+1973-06-22,94.62,96.00,94.62,95.00,1689600,0.48
+1973-06-21,95.50,95.50,94.00,94.00,1049600,0.47
+1973-06-20,95.12,95.62,95.12,95.50,976000,0.48
+1973-06-19,94.50,95.37,94.12,95.00,1584000,0.48
+1973-06-18,95.25,95.25,94.25,94.50,1894400,0.48
+1973-06-15,96.00,96.00,94.50,95.37,2729600,0.48
+1973-06-14,96.75,98.37,95.00,96.00,2940800,0.48
+1973-06-13,99.50,100.00,96.75,96.75,2585600,0.49
+1973-06-12,98.12,99.50,98.12,99.50,1385600,0.50
+1973-06-11,98.12,98.87,98.12,98.12,1129600,0.50
+1973-06-08,97.50,99.37,97.50,98.12,2729600,0.50
+1973-06-07,95.00,96.75,95.00,96.75,1350400,0.49
+1973-06-06,94.62,95.00,94.25,95.00,1296000,0.48
+1973-06-05,93.37,94.87,93.12,94.62,1440000,0.48
+1973-06-04,93.37,93.87,93.00,93.37,1433600,0.47
+1973-06-01,93.75,93.75,93.12,93.37,1126400,0.47
+1973-05-31,94.00,94.25,93.75,93.87,1420800,0.47
+1973-05-30,95.75,95.75,93.87,94.00,1990400,0.47
+1973-05-29,96.50,96.75,95.87,96.12,1065600,0.49
+1973-05-25,96.37,97.62,95.25,96.50,2400000,0.49
+1973-05-24,93.62,96.37,93.62,96.37,1580800,0.49
+1973-05-23,93.75,93.87,93.37,93.62,1619200,0.47
+1973-05-22,94.00,94.62,93.62,93.75,1990400,0.47
+1973-05-21,94.12,94.62,93.62,94.00,2524800,0.47
+1973-05-18,94.25,94.25,93.37,94.12,3075200,0.48
+1973-05-17,94.12,94.87,94.12,94.62,1609600,0.48
+1973-05-16,93.62,94.75,93.37,94.00,2240000,0.47
+1973-05-15,92.25,94.37,91.25,93.62,4355200,0.47
+1973-05-14,93.50,93.50,92.25,92.25,4521600,0.47
+1973-05-11,95.00,95.87,94.25,94.50,3264000,0.48
+1973-05-10,94.75,96.50,94.37,95.00,3286400,0.48
+1973-05-09,97.87,97.87,94.75,94.75,3264000,0.48
+1973-05-08,99.62,99.62,98.12,98.12,2086400,0.50
+1973-05-07,99.50,99.62,98.87,99.62,1744000,0.50
+1973-05-04,99.50,100.37,99.50,99.50,3865600,0.50
+1973-05-03,97.00,98.75,95.50,98.75,2908800,0.50
+1973-05-02,96.12,97.37,96.12,97.00,2988800,0.48
+1973-05-01,96.25,97.37,94.37,95.62,4854400,0.48
+1973-04-30,97.62,97.62,96.00,96.25,3680000,0.48
+1973-04-27,99.25,99.25,97.50,97.75,4460800,0.49
+1973-04-26,103.00,103.12,99.50,99.50,8444800,0.50
+1973-04-25,102.37,103.25,102.37,103.00,3040000,0.51
+1973-04-24,102.00,102.87,102.00,102.37,4204800,0.51
+1973-04-23,100.75,101.12,100.62,101.00,2153600,0.50
+1973-04-19,100.37,101.12,100.37,100.75,4464000,0.50
+1973-04-18,98.00,100.00,98.00,100.00,2844800,0.50
+1973-04-17,97.50,98.00,96.87,98.00,2940800,0.49
+1973-04-16,98.25,98.50,97.37,97.50,1993600,0.49
+1973-04-13,99.62,99.62,97.87,98.25,2944000,0.49
+1973-04-12,101.00,101.00,99.62,99.87,5548800,0.50
+1973-04-11,98.00,101.00,98.00,101.00,3929600,0.50
+1973-04-10,96.87,97.87,96.87,97.75,4640000,0.49
+1973-04-09,95.12,96.00,95.12,96.00,2009600,0.48
+1973-04-06,94.12,95.25,94.12,95.00,2473600,0.47
+1973-04-05,94.87,94.87,93.50,94.12,3936000,0.47
+1973-04-04,94.62,95.37,94.62,95.00,2339200,0.47
+1973-04-03,94.25,94.75,93.62,94.62,2464000,0.47
+1973-04-02,94.37,94.37,93.25,94.25,1804800,0.47
+1973-03-30,95.12,95.12,94.37,94.37,2489600,0.47
+1973-03-29,93.75,95.12,93.75,95.12,3548800,0.48
+1973-03-28,92.62,93.62,92.62,93.37,2889600,0.47
+1973-03-27,91.12,93.00,91.12,92.50,2969600,0.46
+1973-03-26,90.00,90.50,89.50,90.50,2464000,0.45
+1973-03-23,89.87,90.25,89.12,90.00,2931200,0.45
+1973-03-22,90.62,90.62,89.50,89.87,2710400,0.45
+1973-03-21,91.50,92.50,91.00,91.00,1980800,0.45
+1973-03-20,90.50,91.62,90.50,91.50,1401600,0.46
+1973-03-19,90.50,90.50,90.25,90.37,1456000,0.45
+1973-03-16,91.50,91.87,90.75,90.75,2896000,0.45
+1973-03-15,92.50,92.50,91.50,91.50,1360000,0.46
+1973-03-14,91.75,92.75,91.75,92.62,2588800,0.46
+1973-03-13,90.37,92.00,90.37,91.75,1705600,0.46
+1973-03-12,89.50,90.50,89.50,90.37,1366400,0.45
+1973-03-09,90.12,90.12,89.37,89.50,1900800,0.45
+1973-03-08,89.50,90.87,89.50,90.37,2339200,0.45
+1973-03-07,89.50,89.50,87.25,89.50,7104000,0.45
+1973-03-06,89.75,91.25,89.75,90.87,1696000,0.45
+1973-03-05,89.50,90.12,89.12,89.75,1494400,0.45
+1973-03-02,89.50,89.50,88.37,89.50,3120000,0.45
+1973-03-01,89.50,90.37,89.50,89.62,1971200,0.45
+1973-02-28,89.00,89.50,88.50,89.37,1459200,0.45
+1973-02-27,89.50,89.62,89.00,89.00,1744000,0.44
+1973-02-26,89.37,89.75,88.75,89.50,2220800,0.45
+1973-02-23,89.37,89.87,89.37,89.37,2336000,0.45
+1973-02-22,89.62,89.75,88.87,89.37,2160000,0.45
+1973-02-21,89.62,90.12,89.62,89.62,1664000,0.45
+1973-02-20,88.75,89.62,88.75,89.62,2486400,0.45
+1973-02-16,88.00,88.87,87.50,88.75,2710400,0.44
+1973-02-15,88.50,88.50,87.50,88.00,2953600,0.44
+1973-02-14,90.75,90.75,88.12,88.50,5155200,0.44
+1973-02-13,92.87,93.00,90.37,90.87,3600000,0.45
+1973-02-12,93.25,93.37,92.50,92.87,2051200,0.46
+1973-02-09,92.00,93.37,92.00,93.25,2588800,0.47
+1973-02-08,90.50,91.37,89.37,91.37,6499200,0.46
+1973-02-07,92.00,92.00,90.37,90.50,4585600,0.45
+1973-02-06,93.62,93.62,92.12,92.37,2979200,0.46
+1973-02-05,94.12,94.12,93.50,93.62,1804800,0.47
+1973-02-02,95.00,95.00,94.37,94.75,3033600,0.47
+1973-02-01,95.00,95.37,95.00,95.00,2940800,0.47
+1973-01-31,94.00,95.00,93.87,94.75,2339200,0.47
+1973-01-30,93.50,94.00,93.50,94.00,1846400,0.47
+1973-01-29,93.37,94.12,93.37,93.50,2121600,0.46
+1973-01-26,92.87,93.25,91.50,93.25,4614400,0.46
+1973-01-24,92.87,93.50,92.37,92.87,2259200,0.46
+1973-01-23,93.62,94.00,92.87,92.87,2150400,0.46
+1973-01-22,93.62,95.12,93.62,93.62,3129600,0.46
+1973-01-19,92.25,93.75,92.25,93.50,2016000,0.46
+1973-01-18,91.50,92.75,91.50,92.25,2134400,0.46
+1973-01-17,90.75,91.37,90.75,91.25,1766400,0.45
+1973-01-16,91.25,91.37,90.25,90.75,2601600,0.45
+1973-01-15,92.37,93.37,91.12,91.25,4115200,0.45
+1973-01-12,91.12,92.50,91.12,92.37,2931200,0.46
+1973-01-11,90.25,91.62,90.25,91.12,4188800,0.45
+1973-01-10,90.25,90.62,90.00,90.25,2291200,0.45
+1973-01-09,90.25,90.37,90.00,90.25,5273600,0.45
+1973-01-08,89.87,90.37,89.75,90.25,1734400,0.45
+1973-01-05,89.50,90.25,89.50,89.87,3539200,0.44
+1973-01-04,89.12,89.50,89.00,89.37,1785600,0.44
+1973-01-03,88.37,89.50,88.37,89.12,2064000,0.44
+1973-01-02,87.50,88.25,87.50,88.00,1628800,0.44
+1972-12-29,86.75,87.62,86.75,87.50,1641600,0.43
+1972-12-27,86.62,87.12,86.37,86.62,1651200,0.43
+1972-12-26,86.00,86.87,86.00,86.62,748800,0.43
+1972-12-22,85.00,86.12,85.00,86.00,1049600,0.43
+1972-12-21,84.87,85.25,84.50,85.00,1971200,0.42
+1972-12-20,85.75,86.25,84.87,84.87,2265600,0.42
+1972-12-19,86.12,86.25,85.50,85.75,1868800,0.42
+1972-12-18,86.62,86.62,85.50,86.12,1939200,0.43
+1972-12-15,87.00,87.25,86.12,87.00,1884800,0.43
+1972-12-14,87.75,87.87,87.00,87.00,2710400,0.43
+1972-12-13,87.75,88.12,87.50,87.75,1811200,0.43
+1972-12-12,87.75,88.37,87.62,87.75,1936000,0.43
+1972-12-11,88.37,88.37,87.75,87.75,1753600,0.43
+1972-12-08,88.37,88.62,88.25,88.50,1350400,0.44
+1972-12-07,88.00,88.37,88.00,88.37,1401600,0.44
+1972-12-06,87.75,88.25,87.62,88.00,2310400,0.44
+1972-12-05,87.62,88.00,87.62,87.75,1740800,0.43
+1972-12-04,88.12,88.12,87.62,87.62,1526400,0.43
+1972-12-01,87.62,88.37,87.62,88.12,3401600,0.44
+1972-11-30,86.87,87.25,86.62,87.25,2131200,0.43
+1972-11-29,87.12,87.12,86.37,86.87,2220800,0.43
+1972-11-28,88.37,88.37,87.50,87.50,2409600,0.43
+1972-11-27,89.12,89.25,87.62,88.50,2246400,0.44
+1972-11-24,88.75,89.25,88.62,89.12,3776000,0.44
+1972-11-22,87.50,88.75,87.50,88.75,3216000,0.44
+1972-11-21,87.00,87.50,87.00,87.25,2505600,0.43
+1972-11-20,87.87,87.87,86.37,87.00,2016000,0.43
+1972-11-17,87.75,88.00,87.62,87.87,1939200,0.43
+1972-11-16,87.25,87.87,87.12,87.75,2985600,0.43
+1972-11-15,87.00,87.75,87.00,87.25,3244800,0.43
+1972-11-14,86.37,86.75,86.25,86.62,2256000,0.43
+1972-11-13,85.87,86.50,85.87,86.37,2790400,0.43
+1972-11-10,85.50,86.00,85.50,85.62,2086400,0.42
+1972-11-09,85.62,85.62,85.12,85.25,2489600,0.42
+1972-11-08,85.75,86.25,85.37,85.62,3110400,0.42
+1972-11-06,85.37,85.87,85.37,85.75,3299200,0.42
+1972-11-03,84.50,85.25,84.12,85.25,2668800,0.42
+1972-11-02,84.87,84.87,84.12,84.50,2348800,0.42
+1972-11-01,84.00,85.37,84.00,85.00,4284800,0.42
+1972-10-31,82.75,83.50,82.75,83.50,1388800,0.41
+1972-10-30,83.87,84.00,82.00,82.37,1708800,0.40
+1972-10-27,84.25,84.25,83.50,83.87,1273600,0.41
+1972-10-26,84.75,85.12,84.25,84.37,3670400,0.41
+1972-10-25,84.37,84.87,84.12,84.75,1894400,0.41
+1972-10-24,84.12,84.62,84.00,84.37,1900800,0.41
+1972-10-23,84.12,84.50,84.00,84.12,1936000,0.41
+1972-10-20,83.62,84.37,83.62,84.12,2611200,0.41
+1972-10-19,83.75,83.87,83.25,83.62,1635200,0.41
+1972-10-18,83.12,83.87,83.12,83.75,2294400,0.41
+1972-10-17,81.75,83.00,81.75,82.87,1776000,0.41
+1972-10-16,82.50,82.62,81.75,81.75,1513600,0.40
+1972-10-13,83.00,83.00,82.37,82.50,1065600,0.40
+1972-10-12,82.62,83.37,82.12,83.00,2313600,0.41
+1972-10-11,83.12,83.50,82.62,82.62,2268800,0.40
+1972-10-10,83.25,84.00,83.12,83.12,2108800,0.41
+1972-10-09,83.00,83.62,83.00,83.25,1721600,0.41
+1972-10-06,82.87,83.37,81.75,82.87,3011200,0.41
+1972-10-05,83.37,83.62,82.87,82.87,1804800,0.41
+1972-10-04,83.00,84.37,83.00,83.37,4185600,0.41
+1972-10-03,81.87,82.87,81.87,82.75,3929600,0.40
+1972-10-02,81.12,81.75,80.87,81.75,2105600,0.40
+1972-09-29,80.75,81.62,80.75,81.12,3014400,0.40
+1972-09-28,79.75,80.62,79.50,80.50,3369600,0.39
+1972-09-27,78.87,79.87,78.62,79.75,1180800,0.39
+1972-09-26,78.50,79.25,78.25,78.87,1504000,0.39
+1972-09-25,78.25,79.00,78.25,78.50,2355200,0.38
+1972-09-22,78.75,78.75,78.00,78.12,1004800,0.38
+1972-09-21,79.37,79.37,78.37,78.87,1456000,0.39
+1972-09-20,80.00,80.12,79.25,79.37,1673600,0.39
+1972-09-19,80.00,80.25,79.62,80.00,1404800,0.39
+1972-09-18,80.00,80.00,79.37,80.00,1228800,0.39
+1972-09-15,79.87,80.25,79.87,80.12,1580800,0.39
+1972-09-14,80.00,80.00,79.62,79.62,976000,0.39
+1972-09-13,79.00,80.12,79.00,80.00,1731200,0.39
+1972-09-12,79.75,79.75,78.87,79.00,1910400,0.39
+1972-09-11,81.25,81.25,79.62,80.00,1948800,0.39
+1972-09-08,81.00,81.37,81.00,81.25,1344000,0.40
+1972-09-07,81.00,81.00,80.87,81.00,1529600,0.40
+1972-09-06,81.12,81.62,80.75,81.25,2025600,0.40
+1972-09-05,81.12,81.12,80.62,81.12,1161600,0.40
+1972-09-01,81.12,81.75,80.62,81.25,2054400,0.40
+1972-08-31,80.00,81.37,80.00,81.12,2131200,0.40
+1972-08-30,79.00,80.12,79.00,79.87,1824000,0.39
+1972-08-29,79.12,79.25,78.37,79.00,2489600,0.39
+1972-08-28,78.75,79.25,78.62,79.12,966400,0.39
+1972-08-25,79.12,79.37,78.25,78.75,2326400,0.39
+1972-08-24,80.25,80.37,78.62,79.12,2531200,0.39
+1972-08-23,81.12,81.37,79.75,80.25,3868800,0.39
+1972-08-22,80.00,81.62,80.00,81.12,4195200,0.40
+1972-08-21,79.62,80.00,79.37,79.75,2409600,0.39
+1972-08-18,78.75,79.75,78.75,79.62,2995200,0.39
+1972-08-17,78.12,78.87,78.12,78.75,2966400,0.39
+1972-08-16,78.25,78.62,77.87,78.00,3056000,0.38
+1972-08-15,78.37,78.75,77.62,78.25,4224000,0.38
+1972-08-14,78.25,78.87,78.25,78.37,3574400,0.38
+1972-08-11,75.62,77.87,75.62,77.75,2988800,0.38
+1972-08-10,75.00,75.62,75.00,75.50,1219200,0.37
+1972-08-09,76.00,76.00,75.00,75.00,908800,0.37
+1972-08-08,76.25,76.25,75.37,76.25,2326400,0.37
+1972-08-07,76.62,76.75,75.87,76.50,2489600,0.37
+1972-08-04,76.87,77.00,76.12,76.62,2521600,0.37
+1972-08-03,76.62,77.25,76.62,76.87,1635200,0.37
+1972-08-02,75.62,76.62,75.62,76.50,2364800,0.37
+1972-08-01,75.75,75.75,75.25,75.37,704000,0.36
+1972-07-31,76.12,76.50,75.50,75.87,2745600,0.37
+1972-07-28,75.50,76.25,75.37,76.12,1321600,0.37
+1972-07-27,75.00,76.00,75.00,75.50,1619200,0.36
+1972-07-26,74.87,75.00,74.50,75.00,1865600,0.36
+1972-07-25,76.75,76.75,74.87,74.87,6950400,0.36
+1972-07-24,76.75,78.00,76.75,77.62,3481600,0.38
+1972-07-21,75.62,76.75,75.37,76.50,1628800,0.37
+1972-07-20,75.37,76.00,75.37,75.62,1689600,0.37
+1972-07-19,75.37,76.12,75.12,75.25,2070400,0.36
+1972-07-18,74.62,75.37,74.12,75.37,1539200,0.36
+1972-07-17,75.00,75.12,74.37,74.62,1939200,0.36
+1972-07-14,74.37,75.12,74.12,75.00,1804800,0.36
+1972-07-13,74.37,74.87,74.12,74.37,1833600,0.36
+1972-07-12,73.50,74.50,73.50,74.37,3040000,0.36
+1972-07-11,74.00,74.25,73.25,73.50,1030400,0.36
+1972-07-10,74.50,74.75,74.00,74.00,908800,0.36
+1972-07-07,74.75,75.00,74.50,74.50,1340800,0.36
+1972-07-06,74.75,75.25,74.75,74.75,2729600,0.36
+1972-07-05,74.12,74.75,74.00,74.50,1059200,0.36
+1972-07-03,74.12,74.37,74.00,74.12,736000,0.36
+1972-06-30,74.12,74.50,74.00,74.12,1625600,0.36
+1972-06-29,73.50,74.12,73.25,74.12,1369600,0.36
+1972-06-28,73.37,73.50,73.25,73.50,1065600,0.36
+1972-06-27,73.87,74.00,73.00,73.37,1344000,0.35
+1972-06-26,74.12,74.12,73.50,73.87,1136000,0.36
+1972-06-23,74.87,74.87,74.25,74.25,1430400,0.36
+1972-06-22,75.00,75.00,74.37,74.87,1430400,0.36
+1972-06-21,74.62,75.25,74.50,75.12,4259200,0.36
+1972-06-20,74.37,74.75,74.00,74.62,1766400,0.36
+1972-06-19,74.00,74.62,74.00,74.37,1433600,0.36
+1972-06-16,73.87,74.12,73.62,74.00,1148800,0.36
+1972-06-15,74.50,75.00,73.75,73.87,1993600,0.36
+1972-06-14,73.50,74.75,73.50,74.50,2304000,0.36
+1972-06-13,72.00,73.00,72.00,73.00,1456000,0.35
+1972-06-12,70.87,72.00,70.50,71.87,3360000,0.35
+1972-06-09,71.25,71.25,70.62,70.87,1459200,0.34
+1972-06-08,71.25,71.75,71.25,71.37,1094400,0.34
+1972-06-07,71.37,71.37,71.00,71.25,1171200,0.34
+1972-06-06,71.87,72.00,71.50,71.50,1548800,0.35
+1972-06-05,73.87,73.87,71.12,71.87,1955200,0.35
+1972-06-02,74.25,74.25,73.37,73.87,2000000,0.36
+1972-06-01,75.12,75.25,75.00,75.00,1305600,0.36
+1972-05-31,76.25,76.25,74.87,75.12,1961600,0.36
+1972-05-30,75.62,76.62,75.62,76.37,1926400,0.37
+1972-05-26,74.75,75.87,74.62,74.75,2281600,0.36
+1972-05-25,73.75,75.12,73.75,74.75,2985600,0.36
+1972-05-24,72.37,74.12,72.37,73.50,2268800,0.36
+1972-05-23,72.87,72.87,72.37,72.37,1270400,0.35
+1972-05-22,72.25,73.62,72.25,72.87,1664000,0.35
+1972-05-19,71.50,72.62,71.50,72.25,2204800,0.35
+1972-05-18,71.12,71.37,71.12,71.37,1420800,0.34
+1972-05-17,71.50,71.50,70.87,71.12,2025600,0.34
+1972-05-16,71.37,71.62,71.12,71.50,1494400,0.35
+1972-05-15,71.50,71.50,71.12,71.37,1148800,0.34
+1972-05-12,71.50,71.62,71.25,71.50,1625600,0.35
+1972-05-11,71.12,71.87,70.87,71.50,2265600,0.35
+1972-05-10,70.62,71.12,70.50,71.12,1804800,0.34
+1972-05-09,71.37,71.62,70.62,70.62,2595200,0.34
+1972-05-08,71.50,71.62,71.12,71.37,1760000,0.34
+1972-05-05,71.37,71.75,70.87,71.50,1184000,0.35
+1972-05-04,71.12,71.75,70.12,71.37,1369600,0.34
+1972-05-03,70.00,71.25,70.00,71.12,1484800,0.34
+1972-05-02,69.62,70.37,69.62,70.00,1904000,0.33
+1972-05-01,69.75,69.87,69.50,69.62,1376000,0.33
+1972-04-28,69.50,69.87,69.50,69.75,1664000,0.33
+1972-04-27,70.00,70.25,69.50,69.50,1068800,0.33
+1972-04-26,70.12,70.62,70.00,70.00,1606400,0.33
+1972-04-25,70.50,70.62,70.12,70.12,1520000,0.33
+1972-04-24,70.87,70.87,70.37,70.50,1404800,0.34
+1972-04-21,70.37,71.12,70.25,71.12,1696000,0.34
+1972-04-20,70.50,70.50,70.25,70.37,1491200,0.34
+1972-04-19,70.75,70.87,70.50,70.50,1040000,0.34
+1972-04-18,70.87,71.00,70.50,70.75,1990400,0.34
+1972-04-17,71.12,71.50,70.75,70.87,2969600,0.34
+1972-04-14,70.87,71.87,70.87,71.12,1731200,0.34
+1972-04-13,71.12,71.12,70.62,70.87,2070400,0.34
+1972-04-12,71.12,71.50,71.00,71.12,1555200,0.34
+1972-04-11,70.62,71.50,70.50,71.12,2265600,0.34
+1972-04-10,70.75,70.87,70.25,70.62,1920000,0.34
+1972-04-07,70.75,70.87,70.37,70.75,2355200,0.34
+1972-04-06,71.00,71.12,70.62,70.75,2121600,0.34
+1972-04-05,71.12,71.75,71.00,71.00,1760000,0.34
+1972-04-04,70.62,71.37,70.50,71.12,1315200,0.34
+1972-04-03,70.62,71.50,70.62,70.62,1689600,0.34
+1972-03-30,69.12,70.50,69.00,70.25,2259200,0.34
+1972-03-29,69.75,69.75,68.00,69.12,3974400,0.33
+1972-03-28,70.75,71.12,70.00,70.00,5939200,0.33
+1972-03-27,71.75,71.75,70.62,70.75,1820800,0.34
+1972-03-24,72.75,72.75,71.50,71.75,2646400,0.34
+1972-03-23,72.25,73.25,72.12,72.75,3251200,0.35
+1972-03-22,73.12,73.12,72.12,72.25,1731200,0.34
+1972-03-21,73.50,73.50,72.87,73.12,1593600,0.35
+1972-03-20,73.87,73.87,73.50,73.50,1974400,0.35
+1972-03-17,73.75,74.12,73.62,73.87,1686400,0.35
+1972-03-16,73.75,74.12,73.62,73.75,2019200,0.35
+1972-03-15,74.62,74.87,73.50,73.75,2089600,0.35
+1972-03-14,73.75,75.12,73.75,74.62,2630400,0.36
+1972-03-13,75.00,75.00,73.50,73.75,4044800,0.35
+1972-03-10,76.50,76.50,75.37,75.37,2979200,0.36
+1972-03-09,76.62,77.50,76.37,76.62,1548800,0.37
+1972-03-08,75.37,76.75,74.75,76.62,2508800,0.37
+1972-03-07,74.87,75.37,74.87,75.37,3670400,0.36
+1972-03-06,74.62,75.00,74.62,74.87,1459200,0.36
+1972-03-03,75.00,75.00,74.25,74.62,3270400,0.36
+1972-03-02,75.37,75.50,75.12,75.25,1296000,0.36
+1972-03-01,75.50,75.87,75.25,75.37,2374400,0.36
+1972-02-29,76.75,76.75,75.25,75.50,2860800,0.36
+1972-02-28,76.75,77.25,76.62,76.87,1926400,0.37
+1972-02-25,76.87,77.75,76.75,76.75,1744000,0.37
+1972-02-24,76.62,77.12,76.62,76.87,1651200,0.37
+1972-02-23,76.87,77.12,76.37,76.50,1753600,0.36
+1972-02-22,76.75,77.12,76.50,76.87,1241600,0.37
+1972-02-18,77.12,77.25,76.62,76.75,1651200,0.37
+1972-02-17,77.50,77.62,77.00,77.12,1654400,0.37
+1972-02-16,76.87,77.50,76.62,77.50,1936000,0.37
+1972-02-15,76.50,76.87,76.50,76.87,1331200,0.37
+1972-02-14,76.50,76.75,76.50,76.50,1299200,0.36
+1972-02-11,76.25,76.62,76.00,76.50,1059200,0.36
+1972-02-10,75.87,76.37,75.87,76.25,1254400,0.36
+1972-02-09,75.75,76.00,75.75,75.87,1113600,0.36
+1972-02-08,76.00,76.00,75.75,75.75,1388800,0.36
+1972-02-07,75.75,76.25,75.75,76.12,2041600,0.36
+1972-02-04,75.87,75.87,75.37,75.50,1385600,0.36
+1972-02-03,75.62,76.37,75.62,76.25,1673600,0.36
+1972-02-02,75.25,75.75,75.12,75.62,1433600,0.36
+1972-02-01,75.25,75.25,74.75,75.25,1113600,0.35
+1972-01-31,75.50,75.75,75.25,75.25,899200,0.35
+1972-01-28,75.75,76.12,74.75,75.50,1731200,0.36
+1972-01-27,74.87,75.75,74.75,75.75,1376000,0.36
+1972-01-26,74.62,74.87,74.12,74.87,1689600,0.35
+1972-01-25,74.25,74.87,73.75,74.62,2028800,0.35
+1972-01-24,76.25,76.37,74.25,74.25,3616000,0.35
+1972-01-21,77.00,77.00,76.00,76.25,1660800,0.36
+1972-01-20,77.12,77.87,77.00,77.25,1555200,0.36
+1972-01-19,76.12,77.12,75.87,77.12,2496000,0.36
+1972-01-18,75.75,76.37,75.75,76.12,1539200,0.36
+1972-01-17,74.87,75.62,74.75,75.62,1219200,0.36
+1972-01-14,74.75,75.12,74.62,74.87,1395200,0.35
+1972-01-13,75.00,75.12,74.50,74.75,1766400,0.35
+1972-01-12,75.25,75.62,75.00,75.00,2073600,0.35
+1972-01-11,75.25,75.62,75.12,75.25,1228800,0.35
+1972-01-10,75.87,75.87,75.25,75.25,1660800,0.35
+1972-01-07,76.62,76.62,76.12,76.25,1769600,0.36
+1972-01-06,76.00,76.87,76.00,76.62,2096000,0.36
+1972-01-05,74.62,75.87,74.62,75.75,2406400,0.36
+1972-01-04,73.00,74.62,73.00,74.25,1673600,0.35
+1972-01-03,73.75,73.75,73.00,73.00,1164800,0.34
+1971-12-31,73.75,74.00,73.75,73.75,646400,0.35
+1971-12-30,74.00,74.12,73.62,73.62,934400,0.35
+1971-12-29,73.75,74.50,73.75,74.00,1504000,0.35
+1971-12-28,73.50,74.00,73.37,73.75,969600,0.35
+1971-12-27,72.50,73.50,72.50,73.50,1449600,0.35
+1971-12-23,72.62,72.87,72.50,72.50,1174400,0.34
+1971-12-22,73.50,73.50,72.62,72.62,2051200,0.34
+1971-12-21,74.00,74.00,73.12,73.75,1660800,0.35
+1971-12-20,73.62,74.62,73.37,74.00,1929600,0.35
+1971-12-17,74.37,74.37,73.12,73.62,1414400,0.35
+1971-12-16,73.50,74.75,73.50,74.37,2009600,0.35
+1971-12-15,71.87,73.12,71.75,73.12,1468800,0.34
+1971-12-14,71.25,72.25,71.00,71.87,1571200,0.34
+1971-12-13,71.25,71.50,71.12,71.25,1424000,0.34
+1971-12-10,70.37,71.25,70.25,71.25,2665600,0.34
+1971-12-09,70.75,71.12,70.37,70.37,1430400,0.33
+1971-12-08,70.75,70.75,70.12,70.75,1766400,0.33
+1971-12-07,71.00,71.00,70.12,70.75,1491200,0.33
+1971-12-06,71.37,72.12,70.62,71.00,1395200,0.33
+1971-12-03,70.25,71.75,70.00,71.37,1689600,0.34
+1971-12-02,69.25,70.25,69.12,70.25,2694400,0.33
+1971-12-01,68.87,69.50,68.87,69.25,3273600,0.33
+1971-11-30,69.50,69.50,68.50,68.87,5206400,0.32
+1971-11-29,68.50,69.50,68.50,69.50,1955200,0.33
+1971-11-26,67.87,68.37,67.87,68.37,2131200,0.32
+1971-11-24,68.12,68.37,67.75,67.87,969600,0.32
+1971-11-23,69.00,69.00,67.87,68.12,5353600,0.32
+1971-11-22,69.25,69.62,69.00,69.00,1686400,0.32
+1971-11-19,68.50,69.37,68.50,69.25,1385600,0.33
+1971-11-18,68.62,69.50,68.50,68.50,1641600,0.32
+1971-11-17,68.37,68.62,67.75,68.62,1580800,0.32
+1971-11-16,67.87,68.50,67.50,68.37,1654400,0.32
+1971-11-15,68.25,68.50,67.87,67.87,1369600,0.32
+1971-11-12,68.25,68.62,67.25,68.25,2294400,0.32
+1971-11-11,69.00,69.12,68.00,68.25,2291200,0.32
+1971-11-10,69.50,69.75,68.75,69.00,1091200,0.32
+1971-11-09,70.00,70.00,69.50,69.50,1081600,0.33
+1971-11-08,70.37,70.62,69.62,70.00,681600,0.33
+1971-11-05,70.87,70.87,70.25,70.37,1164800,0.33
+1971-11-04,71.37,72.00,71.37,71.87,1606400,0.33
+1971-11-03,70.37,71.50,70.12,71.25,1936000,0.33
+1971-11-02,69.37,70.37,69.12,70.37,1296000,0.33
+1971-11-01,70.00,70.12,69.00,69.37,1200000,0.32
+1971-10-29,70.25,70.50,70.00,70.00,2886400,0.32
+1971-10-28,70.37,70.62,70.25,70.25,1945600,0.33
+1971-10-27,70.75,70.87,70.12,70.37,1344000,0.33
+1971-10-26,71.12,71.62,70.62,70.75,1830400,0.33
+1971-10-25,71.37,71.50,70.87,71.12,1148800,0.33
+1971-10-22,70.25,71.75,70.25,71.37,1689600,0.33
+1971-10-21,70.37,70.62,69.62,69.87,2950400,0.32
+1971-10-20,71.50,71.75,70.37,70.37,1900800,0.33
+1971-10-19,70.87,71.50,70.62,71.50,1456000,0.33
+1971-10-18,70.50,70.87,70.25,70.87,1084800,0.33
+1971-10-15,70.25,70.75,70.25,70.50,2364800,0.33
+1971-10-14,70.37,70.37,70.00,70.12,1385600,0.33
+1971-10-13,71.25,71.62,70.50,70.50,1555200,0.33
+1971-10-12,71.62,71.87,71.12,71.25,1494400,0.33
+1971-10-11,70.87,71.62,70.37,71.62,588800,0.33
+1971-10-08,71.50,71.50,70.50,70.87,1494400,0.33
+1971-10-07,72.12,72.87,71.75,72.00,1296000,0.33
+1971-10-06,72.87,72.87,71.87,72.12,1440000,0.33
+1971-10-05,73.25,73.50,72.50,72.87,960000,0.34
+1971-10-04,73.12,74.75,73.12,73.25,2176000,0.34
+1971-10-01,72.00,73.37,71.87,73.12,1308800,0.34
+1971-09-30,70.62,72.25,70.62,72.00,995200,0.33
+1971-09-29,69.62,71.12,69.50,70.62,1126400,0.33
+1971-09-28,68.00,69.62,68.00,69.62,1350400,0.32
+1971-09-27,68.75,68.87,67.62,68.00,2006400,0.32
+1971-09-24,69.50,69.75,68.75,68.75,2214400,0.32
+1971-09-23,69.87,70.00,69.50,69.50,2534400,0.32
+1971-09-22,70.87,70.87,69.62,69.87,1609600,0.32
+1971-09-21,71.00,71.00,70.37,70.87,2204800,0.33
+1971-09-20,71.75,71.87,71.37,71.37,1075200,0.33
+1971-09-17,72.12,72.37,71.62,71.75,1280000,0.33
+1971-09-16,72.25,72.50,71.75,72.12,1305600,0.33
+1971-09-15,72.12,72.37,71.62,72.25,1113600,0.34
+1971-09-14,73.12,73.12,72.12,72.12,2665600,0.33
+1971-09-13,73.50,73.75,73.12,73.12,736000,0.34
+1971-09-10,73.62,73.62,72.87,73.50,1721600,0.34
+1971-09-09,73.75,74.25,73.62,74.00,1593600,0.34
+1971-09-08,72.75,74.00,72.50,73.75,2444800,0.34
+1971-09-07,71.62,73.00,71.62,72.75,1520000,0.34
+1971-09-03,71.00,71.50,70.75,71.37,1264000,0.33
+1971-09-02,70.75,71.00,70.25,71.00,1414400,0.33
+1971-09-01,70.87,71.25,70.75,70.75,710400,0.33
+1971-08-31,70.62,71.37,70.50,70.87,1324800,0.33
+1971-08-30,71.00,71.25,70.62,70.62,1270400,0.33
+1971-08-27,72.25,72.37,70.87,71.00,2025600,0.33
+1971-08-26,72.25,72.87,71.75,72.25,1641600,0.34
+1971-08-25,72.00,73.00,72.00,72.25,1446400,0.34
+1971-08-24,71.37,72.25,71.37,71.75,3334400,0.33
+1971-08-23,70.00,71.25,70.00,71.12,2150400,0.33
+1971-08-20,70.12,70.50,70.00,70.00,1635200,0.32
+1971-08-19,70.62,70.62,69.62,70.12,3235200,0.33
+1971-08-18,71.62,72.00,70.62,70.62,4060800,0.33
+1971-08-17,71.25,72.50,71.25,71.62,5324800,0.33
+1971-08-16,73.87,75.00,70.12,70.50,7104000,0.33
+1971-08-13,75.62,75.62,73.62,73.87,8358400,0.34
+1971-08-12,74.12,75.75,74.12,75.75,2080000,0.35
+1971-08-11,73.37,74.50,73.37,73.87,896000,0.34
+1971-08-10,72.75,73.37,72.50,73.12,1548800,0.34
+1971-08-09,73.50,73.50,72.62,72.75,944000,0.34
+1971-08-06,74.00,74.00,73.50,73.62,940800,0.34
+1971-08-05,74.75,74.87,74.00,74.12,969600,0.34
+1971-08-04,75.37,75.87,74.62,74.75,1334400,0.34
+1971-08-03,76.62,76.62,75.12,75.37,1644800,0.35
+1971-08-02,76.75,77.37,76.75,76.75,1120000,0.35
+1971-07-30,76.37,76.62,75.87,76.50,1110400,0.35
+1971-07-29,77.00,77.00,76.00,76.37,1148800,0.35
+1971-07-28,78.12,78.12,77.12,77.12,950400,0.35
+1971-07-27,79.00,79.00,78.12,78.12,646400,0.36
+1971-07-26,79.37,79.62,79.00,79.00,1260800,0.36
+1971-07-23,78.87,79.50,78.87,79.37,1401600,0.36
+1971-07-22,78.75,79.25,78.62,78.75,1769600,0.36
+1971-07-21,78.50,78.87,78.37,78.75,1715200,0.36
+1971-07-20,78.25,78.62,78.12,78.50,1536000,0.36
+1971-07-19,78.12,78.25,77.62,78.25,1104000,0.36
+1971-07-16,78.37,78.87,78.00,78.12,1881600,0.36
+1971-07-15,78.37,79.25,78.37,78.37,1068800,0.36
+1971-07-14,77.75,78.25,77.37,78.25,1654400,0.36
+1971-07-13,79.25,79.25,77.75,77.75,1033600,0.36
+1971-07-12,78.62,79.50,78.62,79.25,1846400,0.36
+1971-07-09,78.62,79.12,78.37,78.62,1299200,0.36
+1971-07-08,76.62,78.75,76.62,78.62,1001600,0.36
+1971-07-07,76.00,77.00,76.00,76.62,1104000,0.35
+1971-07-06,76.12,76.25,75.50,75.87,1065600,0.35
+1971-07-02,75.75,76.12,75.62,76.12,1376000,0.35
+1971-07-01,75.37,75.87,75.25,75.75,1449600,0.35
+1971-06-30,75.12,75.87,75.12,75.37,1059200,0.35
+1971-06-29,74.62,75.25,74.62,75.00,2348800,0.34
+1971-06-28,74.62,74.62,74.25,74.62,1260800,0.34
+1971-06-25,74.62,74.75,74.37,74.75,1280000,0.34
+1971-06-24,74.37,74.62,74.12,74.62,1286400,0.34
+1971-06-23,74.50,74.75,74.12,74.37,1513600,0.34
+1971-06-22,74.87,75.25,74.50,74.50,1865600,0.34
+1971-06-21,75.75,75.75,74.87,74.87,2713600,0.34
+1971-06-18,77.37,77.37,76.12,76.12,3539200,0.35
+1971-06-17,78.12,78.12,77.75,77.87,2566400,0.36
+1971-06-16,78.00,78.50,77.87,78.12,1244800,0.36
+1971-06-15,77.75,78.12,77.00,78.00,1849600,0.36
+1971-06-14,77.75,77.87,77.25,77.75,934400,0.36
+1971-06-11,78.25,78.25,77.62,77.75,1120000,0.36
+1971-06-10,77.62,78.50,77.62,78.37,1334400,0.36
+1971-06-09,76.75,77.62,76.75,77.50,1046400,0.36
+1971-06-08,77.25,77.37,76.75,76.75,1059200,0.35
+1971-06-07,77.12,77.62,77.12,77.25,1120000,0.35
+1971-06-04,77.75,77.87,77.00,77.00,1289600,0.35
+1971-06-03,76.87,78.00,76.87,77.75,1664000,0.36
+1971-06-02,76.00,76.75,75.87,76.75,1376000,0.35
+1971-06-01,75.87,76.25,75.37,76.00,1110400,0.35
+1971-05-28,74.75,75.87,74.62,75.87,1040000,0.35
+1971-05-27,75.25,75.25,74.37,74.75,1379200,0.34
+1971-05-26,76.12,76.12,75.25,75.37,2051200,0.35
+1971-05-25,76.50,76.50,75.87,76.12,1705600,0.35
+1971-05-24,77.12,77.25,76.50,76.50,1673600,0.35
+1971-05-21,77.37,77.37,76.75,77.12,2140800,0.35
+1971-05-20,78.00,78.37,77.50,77.50,1721600,0.36
+1971-05-19,77.75,78.00,77.75,78.00,646400,0.36
+1971-05-18,77.75,78.12,77.50,77.75,1388800,0.36
+1971-05-17,78.25,78.25,77.75,77.75,1334400,0.36
+1971-05-14,78.37,78.50,78.12,78.50,1129600,0.36
+1971-05-13,78.75,78.75,78.37,78.37,1696000,0.36
+1971-05-12,78.25,79.00,78.25,78.87,1651200,0.36
+1971-05-11,78.12,78.37,78.00,78.12,2460800,0.36
+1971-05-10,78.25,78.25,77.87,78.12,1513600,0.36
+1971-05-07,78.00,78.37,77.75,78.37,1705600,0.36
+1971-05-06,78.12,78.25,77.37,78.00,2736000,0.36
+1971-05-05,78.12,78.12,77.37,78.12,2291200,0.35
+1971-05-04,78.37,78.62,78.12,78.25,1571200,0.35
+1971-05-03,79.37,79.37,78.00,78.37,1481600,0.35
+1971-04-30,80.25,80.37,79.62,79.62,1193600,0.36
+1971-04-29,80.50,80.50,80.12,80.25,1740800,0.36
+1971-04-28,80.25,80.50,79.75,80.50,1584000,0.36
+1971-04-27,80.87,80.87,79.75,80.25,7766400,0.36
+1971-04-26,81.00,81.50,81.00,81.00,2524800,0.37
+1971-04-23,80.62,81.12,80.00,80.87,1680000,0.37
+1971-04-22,80.25,80.62,80.00,80.62,1705600,0.37
+1971-04-21,80.37,80.37,79.50,80.25,1440000,0.36
+1971-04-20,81.37,81.62,80.50,80.50,1760000,0.36
+1971-04-19,81.25,81.50,81.12,81.37,1030400,0.37
+1971-04-16,81.75,82.00,81.00,81.25,1091200,0.37
+1971-04-15,81.25,82.00,81.12,81.75,1401600,0.37
+1971-04-14,81.75,82.12,81.00,81.25,2406400,0.37
+1971-04-13,81.87,82.37,81.75,81.75,1990400,0.37
+1971-04-12,81.25,81.87,81.12,81.87,1859200,0.37
+1971-04-08,80.62,81.25,80.62,81.25,1388800,0.37
+1971-04-07,80.75,81.37,80.50,80.50,2086400,0.36
+1971-04-06,80.37,81.37,80.37,80.75,2521600,0.37
+1971-04-05,79.50,80.50,79.50,80.37,2374400,0.36
+1971-04-02,79.50,79.75,79.12,79.37,1526400,0.36
+1971-04-01,79.75,80.00,79.25,79.50,2016000,0.36
+1971-03-31,79.00,79.87,78.75,79.75,2188800,0.36
+1971-03-30,78.00,79.00,77.75,79.00,2361600,0.36
+1971-03-29,77.62,78.25,77.62,78.00,2009600,0.35
+1971-03-26,76.87,77.87,76.87,77.62,1004800,0.35
+1971-03-25,77.12,77.12,76.62,76.87,2710400,0.35
+1971-03-24,77.37,77.37,76.87,77.37,940800,0.35
+1971-03-23,77.00,77.87,76.87,77.62,1414400,0.35
+1971-03-22,76.87,77.25,76.50,77.00,1395200,0.35
+1971-03-19,77.25,77.37,76.62,76.87,1296000,0.35
+1971-03-18,77.75,78.00,77.25,77.25,1305600,0.35
+1971-03-17,78.00,78.12,76.12,77.75,3190400,0.35
+1971-03-16,77.37,78.37,77.25,78.00,2534400,0.35
+1971-03-15,76.37,77.37,76.00,77.37,1190400,0.35
+1971-03-12,76.25,76.37,75.87,76.37,1001600,0.35
+1971-03-11,75.75,76.50,75.62,76.25,2080000,0.35
+1971-03-10,76.00,76.00,75.25,75.75,2851200,0.34
+1971-03-09,77.75,77.75,76.50,76.87,2211200,0.35
+1971-03-08,78.12,78.25,77.75,78.00,1225600,0.35
+1971-03-05,77.75,78.37,77.75,78.12,2604800,0.35
+1971-03-04,75.50,78.25,75.37,77.75,2560000,0.35
+1971-03-03,75.00,75.75,74.75,75.50,1616000,0.34
+1971-03-02,74.62,75.25,74.62,75.00,1609600,0.34
+1971-03-01,75.00,75.00,74.37,74.62,1680000,0.34
+1971-02-26,75.87,75.87,73.37,75.12,3113600,0.34
+1971-02-25,74.62,76.25,74.62,75.87,2585600,0.34
+1971-02-24,74.50,74.62,74.12,74.50,2329600,0.34
+1971-02-23,74.25,74.62,74.00,74.50,1974400,0.34
+1971-02-22,74.37,74.37,73.87,74.25,1859200,0.34
+1971-02-19,74.75,74.75,74.25,74.50,1600000,0.34
+1971-02-18,74.75,74.87,74.62,74.87,1673600,0.34
+1971-02-17,74.37,75.00,73.75,74.75,2489600,0.34
+1971-02-16,73.00,74.37,73.00,74.37,4960000,0.34
+1971-02-12,71.87,72.62,71.87,72.25,2694400,0.33
+1971-02-11,72.50,72.50,71.75,71.87,2195200,0.33
+1971-02-10,71.75,72.62,71.37,72.50,2201600,0.33
+1971-02-09,71.00,72.12,70.87,71.75,3961600,0.32
+1971-02-08,70.75,71.12,70.62,71.00,1475200,0.32
+1971-02-05,70.25,71.12,70.12,70.75,1494400,0.32
+1971-02-04,70.37,70.37,69.87,70.25,1961600,0.31
+1971-02-03,71.12,71.12,70.37,70.75,3030400,0.32
+1971-02-02,72.00,72.00,71.00,71.12,1948800,0.32
+1971-02-01,70.87,72.00,70.87,72.00,1846400,0.32
+1971-01-29,69.75,70.87,69.75,70.62,2940800,0.32
+1971-01-28,69.50,69.87,68.87,69.62,1584000,0.31
+1971-01-27,69.87,70.25,69.50,69.50,1811200,0.31
+1971-01-26,70.00,70.25,69.62,69.87,3446400,0.31
+1971-01-25,70.25,70.25,69.62,70.00,3056000,0.31
+1971-01-22,69.50,70.25,69.50,70.25,2281600,0.31
+1971-01-21,68.87,69.50,68.50,69.37,2025600,0.31
+1971-01-20,68.50,69.25,68.50,68.87,2691200,0.31
+1971-01-19,68.00,68.50,67.87,68.37,2348800,0.31
+1971-01-18,67.50,68.12,67.37,68.00,2604800,0.30
+1971-01-15,68.12,68.25,67.50,67.50,2646400,0.30
+1971-01-14,67.87,68.12,67.00,68.12,5468800,0.30
+1971-01-13,69.25,69.25,67.62,67.87,3750400,0.30
+1971-01-12,70.00,70.25,69.25,69.50,2764800,0.31
+1971-01-11,70.25,70.25,68.50,70.00,5264000,0.31
+1971-01-08,72.00,72.00,71.00,71.00,1340800,0.32
+1971-01-07,72.12,72.37,71.75,72.00,1331200,0.32
+1971-01-06,72.50,72.87,72.00,72.12,1801600,0.32
+1971-01-05,72.62,72.87,72.25,72.50,1315200,0.32
+1971-01-04,73.37,73.50,72.12,72.62,1331200,0.32
+1970-12-31,73.00,73.37,72.62,73.37,1561600,0.33
+1970-12-30,72.50,73.00,72.37,73.00,2166400,0.33
+1970-12-29,71.50,72.50,71.25,72.50,2406400,0.32
+1970-12-28,71.00,71.50,70.87,71.50,1084800,0.32
+1970-12-24,71.00,71.25,70.50,71.00,1270400,0.32
+1970-12-23,71.12,71.50,70.75,71.00,2406400,0.32
+1970-12-22,71.50,71.87,71.12,71.12,1830400,0.32
+1970-12-21,71.50,71.87,71.25,71.50,1449600,0.32
+1970-12-18,70.87,71.75,70.62,71.50,1708800,0.32
+1970-12-17,70.00,70.87,69.87,70.87,1721600,0.32
+1970-12-16,70.00,70.00,67.50,70.00,6140800,0.31
+1970-12-15,71.87,71.87,70.25,70.25,3206400,0.31
+1970-12-14,72.25,72.37,71.50,71.87,1104000,0.32
+1970-12-11,72.37,72.50,72.12,72.25,1696000,0.32
+1970-12-10,71.62,72.50,71.50,72.37,1660800,0.32
+1970-12-09,72.25,72.25,71.12,71.62,1715200,0.32
+1970-12-08,72.37,72.62,72.00,72.37,1564800,0.32
+1970-12-07,72.87,72.87,72.25,72.37,1686400,0.32
+1970-12-04,72.00,72.87,71.50,72.87,1936000,0.33
+1970-12-03,71.87,72.37,71.50,72.00,3056000,0.32
+1970-12-02,71.75,72.37,70.25,71.87,4624000,0.32
+1970-12-01,72.37,73.00,71.50,71.75,3913600,0.32
+1970-11-30,72.00,72.75,72.00,72.37,1894400,0.32
+1970-11-27,71.50,72.00,70.87,72.00,1776000,0.32
+1970-11-25,71.12,71.87,71.12,71.50,1974400,0.32
+1970-11-24,69.75,71.12,69.75,71.00,3081600,0.32
+1970-11-23,69.25,69.75,69.25,69.75,1600000,0.31
+1970-11-20,67.87,69.12,67.50,69.00,1769600,0.31
+1970-11-19,67.12,68.37,67.12,67.87,1430400,0.30
+1970-11-18,66.75,67.37,66.62,67.00,1926400,0.30
+1970-11-17,66.75,67.25,66.75,66.75,1081600,0.30
+1970-11-16,67.75,67.75,66.62,66.62,1814400,0.30
+1970-11-13,68.75,68.75,67.87,68.12,1881600,0.30
+1970-11-12,68.75,69.50,68.75,68.75,1340800,0.31
+1970-11-11,68.87,69.62,68.87,69.12,1404800,0.31
+1970-11-10,68.75,68.87,68.37,68.62,1945600,0.31
+1970-11-09,69.00,69.62,68.62,68.75,2195200,0.31
+1970-11-06,69.25,69.25,68.37,69.00,1696000,0.31
+1970-11-05,70.25,70.25,69.25,69.25,1430400,0.31
+1970-11-04,70.00,70.37,69.37,70.25,2726400,0.31
+1970-11-03,69.50,70.00,69.50,70.00,2016000,0.31
+1970-11-02,69.50,69.62,69.12,69.50,1366400,0.31
+1970-10-30,69.75,70.00,69.25,69.50,2444800,0.31
+1970-10-29,69.62,69.87,69.50,69.75,1344000,0.31
+1970-10-28,69.37,69.62,69.25,69.62,1616000,0.31
+1970-10-27,69.12,69.50,68.62,69.37,1385600,0.31
+1970-10-26,69.75,70.00,69.12,69.12,1388800,0.30
+1970-10-23,69.12,69.87,69.12,69.75,1424000,0.31
+1970-10-22,68.75,69.00,68.50,68.87,931200,0.30
+1970-10-21,68.62,69.62,68.62,68.75,1244800,0.30
+1970-10-20,68.12,68.75,67.87,68.50,1241600,0.30
+1970-10-19,69.87,69.87,68.12,68.12,2019200,0.30
+1970-10-16,69.25,70.00,69.00,69.87,2713600,0.31
+1970-10-15,67.87,69.62,67.87,69.25,2339200,0.30
+1970-10-14,66.62,67.62,66.62,67.62,1110400,0.30
+1970-10-13,66.75,66.87,66.00,66.62,1129600,0.29
+1970-10-12,67.12,67.12,66.12,66.75,1136000,0.29
+1970-10-09,69.25,69.25,67.50,67.50,1686400,0.30
+1970-10-08,70.25,70.37,69.37,69.37,2345600,0.31
+1970-10-07,70.12,70.25,69.25,70.25,1904000,0.31
+1970-10-06,69.25,70.12,69.12,70.12,3040000,0.31
+1970-10-05,67.87,69.37,67.87,69.25,2604800,0.30
+1970-10-02,66.62,67.75,66.62,67.75,1894400,0.30
+1970-10-01,67.00,67.12,66.50,66.62,1395200,0.29
+1970-09-30,67.00,67.62,66.62,67.00,1424000,0.30
+1970-09-29,66.37,67.00,65.87,67.00,2246400,0.30
+1970-09-28,65.87,66.37,65.75,66.37,1379200,0.29
+1970-09-25,65.87,66.12,65.62,65.87,2169600,0.29
+1970-09-24,65.12,66.25,65.12,65.87,2204800,0.29
+1970-09-23,63.63,65.75,63.63,65.12,2800000,0.29
+1970-09-22,63.50,63.63,62.63,63.25,2310400,0.28
+1970-09-21,64.87,65.25,63.50,63.50,1971200,0.28
+1970-09-18,65.50,65.75,64.75,64.87,1324800,0.29
+1970-09-17,64.75,65.87,64.75,65.50,1315200,0.29
+1970-09-16,64.00,64.50,63.63,64.37,995200,0.28
+1970-09-15,65.00,65.25,64.00,64.00,1219200,0.28
+1970-09-14,64.75,65.37,64.25,65.00,1920000,0.29
+1970-09-11,65.25,65.50,64.62,64.75,1849600,0.29
+1970-09-10,65.25,65.62,65.00,65.25,1305600,0.29
+1970-09-09,65.37,65.62,63.63,65.25,2166400,0.29
+1970-09-08,66.75,66.75,65.37,65.37,2416000,0.29
+1970-09-04,65.50,67.25,65.50,67.00,2131200,0.30
+1970-09-03,64.87,65.62,64.87,65.50,1740800,0.29
+1970-09-02,65.12,65.12,64.50,64.62,1699200,0.28
+1970-09-01,65.75,65.75,65.12,65.25,1219200,0.29
+1970-08-31,66.12,66.12,65.25,65.87,1145600,0.29
+1970-08-28,65.75,66.37,65.75,66.12,1350400,0.29
+1970-08-27,66.25,66.25,65.50,65.75,2601600,0.29
+1970-08-26,66.37,66.50,66.00,66.25,3136000,0.29
+1970-08-25,66.75,66.75,65.50,66.37,3001600,0.29
+1970-08-24,66.50,67.75,66.25,67.00,4291200,0.30
+1970-08-21,65.62,66.62,65.62,66.50,3974400,0.29
+1970-08-20,65.75,65.87,64.50,65.25,2275200,0.29
+1970-08-19,64.00,66.00,64.00,65.75,5001600,0.29
+1970-08-18,62.50,63.88,62.50,63.75,1715200,0.28
+1970-08-17,62.13,62.63,62.13,62.50,841600,0.28
+1970-08-14,61.63,62.38,61.50,62.13,3040000,0.27
+1970-08-13,62.63,62.63,61.50,61.63,2979200,0.27
+1970-08-12,62.25,62.88,62.25,62.63,1584000,0.28
+1970-08-11,62.13,62.13,61.38,62.13,1734400,0.27
+1970-08-10,63.88,63.88,62.25,62.38,2339200,0.27
+1970-08-07,62.25,64.25,62.25,64.25,3321600,0.28
+1970-08-06,61.75,62.13,61.13,62.00,2588800,0.27
+1970-08-05,60.88,61.75,60.88,61.75,1760000,0.27
+1970-08-04,60.75,60.88,60.00,60.63,1766400,0.26
+1970-08-03,61.88,61.88,60.50,60.75,1350400,0.26
+1970-07-31,61.13,62.25,61.13,62.00,4016000,0.27
+1970-07-30,60.25,61.38,60.13,61.00,1856000,0.26
+1970-07-29,59.75,60.25,59.38,60.25,1740800,0.26
+1970-07-28,60.00,60.13,59.75,59.75,1011200,0.26
+1970-07-27,59.88,60.13,59.75,60.00,1280000,0.26
+1970-07-24,59.88,59.88,59.38,59.88,1139200,0.26
+1970-07-23,58.63,59.88,58.38,59.88,1961600,0.26
+1970-07-22,59.00,59.00,57.75,58.63,3545600,0.25
+1970-07-21,59.75,59.88,59.25,59.63,1424000,0.26
+1970-07-20,59.50,60.13,59.13,59.75,2336000,0.26
+1970-07-17,59.13,60.38,59.13,59.50,2819200,0.26
+1970-07-16,56.75,58.88,56.75,58.88,3011200,0.26
+1970-07-15,56.13,56.88,55.88,56.75,1081600,0.25
+1970-07-14,56.50,56.63,56.00,56.13,1049600,0.24
+1970-07-13,56.25,57.00,56.25,56.50,995200,0.25
+1970-07-10,54.75,56.25,54.75,56.25,1744000,0.24
+1970-07-09,54.50,55.38,54.50,54.75,2246400,0.24
+1970-07-08,53.38,54.50,53.25,54.38,1225600,0.24
+1970-07-07,53.50,53.75,52.88,53.38,1961600,0.23
+1970-07-06,54.38,54.38,53.00,53.50,2035200,0.23
+1970-07-02,54.63,55.13,54.63,54.75,1094400,0.24
+1970-07-01,54.75,55.38,54.25,54.63,1360000,0.24
+1970-06-30,54.75,55.13,54.63,54.75,1020800,0.24
+1970-06-29,55.00,55.38,54.63,54.75,1369600,0.24
+1970-06-26,56.25,56.25,55.00,55.00,1139200,0.24
+1970-06-25,55.88,56.50,55.75,56.25,1353600,0.24
+1970-06-24,56.38,56.38,55.75,55.88,2233600,0.24
+1970-06-23,57.25,57.63,56.38,56.63,1913600,0.25
+1970-06-22,57.38,57.38,56.38,57.25,1420800,0.25
+1970-06-19,56.63,57.75,56.63,57.38,1526400,0.25
+1970-06-18,55.88,57.13,55.50,56.50,1014400,0.25
+1970-06-17,55.75,56.38,55.63,55.88,1120000,0.24
+1970-06-16,54.50,56.13,54.38,55.75,1289600,0.24
+1970-06-15,54.38,55.50,54.00,54.50,1040000,0.24
+1970-06-12,54.13,54.50,53.75,54.38,713600,0.24
+1970-06-11,54.13,54.38,53.75,54.13,1379200,0.23
+1970-06-10,54.50,54.63,54.00,54.13,1619200,0.23
+1970-06-09,54.38,54.88,54.38,54.50,793600,0.24
+1970-06-08,54.50,55.25,54.13,54.38,1945600,0.24
+1970-06-05,55.25,55.25,54.25,54.50,1744000,0.24
+1970-06-04,56.88,56.88,55.63,55.63,2089600,0.24
+1970-06-03,56.88,56.88,56.25,56.88,1939200,0.25
+1970-06-02,56.88,57.13,55.63,56.88,2326400,0.25
+1970-06-01,56.75,56.88,55.50,56.88,1948800,0.25
+1970-05-29,55.25,56.88,54.63,56.75,2064000,0.25
+1970-05-28,53.63,55.25,53.63,55.25,3859200,0.24
+1970-05-27,51.38,53.50,51.38,53.25,2371200,0.23
+1970-05-26,51.25,52.25,51.13,51.38,2240000,0.22
+1970-05-25,52.50,52.50,51.25,51.25,1673600,0.22
+1970-05-22,52.50,53.13,52.13,52.63,1600000,0.23
+1970-05-21,52.63,52.63,52.00,52.50,1680000,0.23
+1970-05-20,52.88,53.00,52.63,52.75,1376000,0.23
+1970-05-19,53.88,53.88,52.88,52.88,2166400,0.23
+1970-05-18,53.50,54.13,53.13,54.00,1446400,0.23
+1970-05-15,51.88,53.88,51.75,53.50,2294400,0.23
+1970-05-14,51.63,52.13,51.50,51.88,1619200,0.23
+1970-05-13,52.25,52.25,51.38,51.63,1734400,0.22
+1970-05-12,52.63,52.63,52.00,52.50,2416000,0.23
+1970-05-11,53.00,53.13,52.63,52.75,1145600,0.23
+1970-05-08,53.50,53.63,53.00,53.00,1600000,0.23
+1970-05-07,54.13,54.13,53.38,53.50,1286400,0.23
+1970-05-06,53.75,54.38,53.38,54.38,2464000,0.23
+1970-05-05,53.75,53.88,53.25,53.75,1555200,0.23
+1970-05-04,54.00,54.00,53.25,53.75,870400,0.23
+1970-05-01,53.63,54.25,53.38,54.00,1049600,0.23
+1970-04-30,54.00,54.25,53.38,53.63,2096000,0.23
+1970-04-29,53.63,54.38,53.38,54.00,2025600,0.23
+1970-04-28,53.75,54.00,53.25,53.63,1580800,0.23
+1970-04-27,54.38,55.25,53.75,53.75,1964800,0.23
+1970-04-24,54.50,54.50,53.88,54.38,1424000,0.23
+1970-04-23,54.50,54.63,54.25,54.50,1068800,0.23
+1970-04-22,54.25,54.75,54.00,54.50,1353600,0.23
+1970-04-21,54.00,54.38,54.00,54.25,1200000,0.23
+1970-04-20,54.00,54.00,53.38,53.75,1228800,0.23
+1970-04-17,55.13,55.13,54.00,54.13,2560000,0.23
+1970-04-16,56.00,56.00,55.25,55.25,1744000,0.24
+1970-04-15,55.88,56.25,55.75,56.00,809600,0.24
+1970-04-14,55.88,56.00,55.25,55.88,1296000,0.24
+1970-04-13,56.00,56.25,55.88,55.88,1148800,0.24
+1970-04-10,56.50,56.50,56.00,56.00,1113600,0.24
+1970-04-09,56.25,56.88,56.25,56.50,1040000,0.24
+1970-04-08,56.25,56.38,55.63,56.25,1049600,0.24
+1970-04-07,57.38,57.38,56.00,56.25,2384000,0.24
+1970-04-06,57.63,57.63,57.00,57.38,1180800,0.24
+1970-04-03,57.50,57.75,57.00,57.75,1366400,0.25
+1970-04-02,57.50,57.88,57.25,57.50,1699200,0.25
+1970-04-01,57.38,57.63,57.38,57.50,1286400,0.25
+1970-03-31,57.63,57.63,57.13,57.25,1801600,0.24
+1970-03-30,57.38,57.88,57.13,57.75,1660800,0.25
+1970-03-26,57.25,57.63,57.00,57.38,1939200,0.24
+1970-03-25,56.13,57.50,56.13,57.25,2809600,0.24
+1970-03-24,55.25,56.13,55.25,56.00,1126400,0.24
+1970-03-23,55.25,55.38,54.75,55.13,1094400,0.24
+1970-03-20,55.00,55.25,54.75,55.25,1424000,0.24
+1970-03-19,55.00,55.50,54.88,55.00,2073600,0.23
+1970-03-18,54.50,55.75,54.50,55.00,1980800,0.23
+1970-03-17,54.50,54.63,54.00,54.50,1654400,0.23
+1970-03-16,54.63,54.63,53.75,54.50,2089600,0.23
+1970-03-13,54.63,54.63,54.13,54.63,2595200,0.23
+1970-03-12,54.88,54.88,54.00,54.63,3001600,0.23
+1970-03-11,54.38,55.00,54.38,54.88,3705600,0.23
+1970-03-10,52.88,54.13,52.50,53.88,5945600,0.23
+1970-03-09,53.38,53.38,52.88,52.88,7708800,0.23
+1970-03-06,53.75,53.75,53.13,53.50,4950400,0.23
+1970-03-05,53.50,54.38,53.50,54.00,4976000,0.23
+1970-03-04,53.25,53.75,53.25,53.50,4860800,0.23
+1970-03-03,53.50,53.75,52.88,53.25,5171200,0.23
+1970-03-02,54.00,54.88,53.50,53.50,5280000,0.23
+1970-02-27,54.13,54.88,54.00,54.00,4304000,0.23
+1970-02-26,55.25,55.25,53.88,54.13,3811200,0.23
+1970-02-25,54.88,55.88,53.00,55.75,4934400,0.24
+1970-02-24,55.13,56.75,54.75,54.88,3881600,0.23
+1970-02-20,53.63,55.25,53.00,55.13,4480000,0.24
+1970-02-19,53.63,54.63,53.63,53.63,3475200,0.23
+1970-02-18,50.75,53.25,50.75,52.88,4595200,0.23
+1970-02-17,50.38,50.38,49.88,50.13,3190400,0.21
+1970-02-16,50.75,50.75,50.13,50.38,3664000,0.22
+1970-02-13,52.25,52.38,51.50,52.00,2460800,0.22
+1970-02-12,53.50,53.50,51.50,52.25,2640000,0.22
+1970-02-11,53.25,53.63,52.50,53.63,2361600,0.23
+1970-02-10,55.00,55.00,52.75,53.25,2899200,0.23
+1970-02-09,55.50,55.75,55.13,55.25,1465600,0.24
+1970-02-06,56.13,56.13,55.38,55.50,1654400,0.24
+1970-02-05,57.00,57.00,56.75,56.88,1721600,0.24
+1970-02-04,57.13,57.25,56.75,57.00,2051200,0.24
+1970-02-03,56.00,57.50,55.75,57.13,2579200,0.24
+1970-02-02,56.38,56.38,56.00,56.00,2864000,0.24
+1970-01-30,56.75,56.75,56.00,56.38,2313600,0.24
+1970-01-29,57.63,57.63,56.88,56.88,1699200,0.24
+1970-01-28,60.00,60.00,58.00,58.13,1606400,0.25
+1970-01-27,60.13,60.13,59.50,60.00,2131200,0.26
+1970-01-26,60.25,60.50,60.00,60.38,1091200,0.26
+1970-01-23,61.13,61.13,60.13,60.25,2035200,0.26
+1970-01-22,61.50,61.63,61.00,61.13,1440000,0.26
+1970-01-21,61.63,62.00,61.50,61.50,953600,0.26
+1970-01-20,61.88,62.25,61.63,61.63,1401600,0.26
+1970-01-19,61.88,62.00,61.50,61.88,736000,0.26
+1970-01-16,61.63,62.00,61.63,61.88,1180800,0.26
+1970-01-15,62.25,62.25,61.50,61.63,1344000,0.26
+1970-01-14,62.13,62.25,61.88,62.25,1353600,0.27
+1970-01-13,62.38,62.75,62.13,62.13,1411200,0.27
+1970-01-12,62.88,63.00,62.38,62.38,1033600,0.27
+1970-01-09,62.63,62.88,62.38,62.88,1136000,0.27
+1970-01-08,62.50,63.00,62.25,62.63,1139200,0.27
+1970-01-07,62.88,62.88,62.38,62.50,1075200,0.27
+1970-01-06,63.00,63.13,62.25,62.88,1385600,0.27
+1970-01-05,62.00,63.00,61.88,63.00,2041600,0.27
+1970-01-02,61.75,62.00,61.63,62.00,1296000,0.26
diff --git a/data/getStockHistory b/data/getStockHistory
new file mode 100644
index 0000000..8fafd1d
--- /dev/null
+++ b/data/getStockHistory
@@ -0,0 +1,68 @@
+#!/bin/bash
+
+# NAME
+#	getStockHistory -- Downloads historic stock prices for a given company stock.
+#
+# SYNOPSIS
+#	getStockHistory symbol [optional saveLocation]
+#	getStockHistory -f file [optional saveLocation]
+#
+# DESCRIPTION
+#	The getSockHistory command attempts to download complete stock history for a given company or
+#	for list of companies in a file.
+#
+# OPTIONS
+#	-f	Use a file to have a list of stock symbols to download. Each stock symbol should be on a
+#		differnt line in the file.
+#	
+#
+# EXAMPLES
+#	The following downloads Apple's stock history.
+#		getStockHistory AAPL
+#
+# BUGS
+#
+# Written by: Rowland O'Flaherty (rowland.oflaherty@gmail.com)
+# Created on: 02/08/10/
+
+function getHistory() {
+	stockSymbol=$1
+	if [[ -z $stockSymbol ]]
+	then
+		echo "Invalid stock symbol"
+		exit 1
+	fi
+	stockSymbol=$(echo $stockSymbol | tr '[:lower:]' '[:upper:]')
+	saveLocation=$2
+	wget -q -O ${stockSymbol}.csv "http://ichart.finance.yahoo.com/table.csv?s=${stockSymbol}&ignore=.csv"
+	sed '1s/\ /_/g' ${stockSymbol}.csv > ${stockSymbol}.tmp
+	mv ${stockSymbol}.tmp ${stockSymbol}.csv
+	mv ${stockSymbol}.csv ${saveLocation}
+}
+
+fOpition=false
+while getopts :f OPTION
+do
+	case $OPTION in
+		f)
+			fOpition=true
+		;;
+		'?')
+			echo "Invalid option $OPTARG"
+		;;
+	esac
+done
+if [[ "$fOpition" = "true" ]]
+then
+	fileLocation=$2
+	saveLocation=$3
+	saveLocation=${saveLocation:=$HOME/Downloads}
+	for aSym in $(cat $fileLocation)
+	do
+		eval "getHistory $aSym $saveLocation"
+	done
+else
+	saveLocation=$2
+	saveLocation=${saveLocation:=$HOME/Downloads}
+	eval "getHistory $1 $saveLocation"
+fi
\ No newline at end of file
diff --git a/data/stock_symbols.csv b/data/stock_symbols.csv
new file mode 100644
index 0000000..fcd9bc7
--- /dev/null
+++ b/data/stock_symbols.csv
@@ -0,0 +1,50 @@
+1,Wal-Mart Stores,WMT
+2,Exxon Mobil,XOM
+3,Chevron,CVX
+4,ConocoPhillips,COP
+5,Fannie Mae,FNMA
+6,General Electric,GE
+7,Berkshire Hathaway,BRKA
+8,General Motors,GM
+9,Bank of America Corp.,BAC
+10,Ford Motor,F
+11,Hewlett-Packard,HPQ
+12,AT&T,T
+13,J.P. Morgan Chase & Co.,JPM
+14,Citigroup,C
+15,McKesson,MCK
+16,Verizon Communications,VZ
+17,American International Group,AIG
+18,International Business Machines,IBM
+19,Cardinal Health,CAH
+20,Freddie Mac,FMCC
+21,CVS Caremark,CVS
+22,UnitedHealth Group,UNH
+23,Wells Fargo,WFC
+24,Valero Energy,VLO
+25,Kroger,KR
+26,Procter & Gamble,PG
+27,AmerisourceBergen,ABC
+28,Costco Wholesale,COST
+29,Marathon Oil,MRO
+30,Home Depot,HD
+31,Pfizer,PFE
+32,Walgreen,WAG
+33,Target,TGT
+34,Medco Health Solutions,MHS
+35,Apple,AAPL
+36,Boeing,BA
+37,State Farm Insurance Cos.,SNPAX
+38,Microsoft,MSFT
+39,Archer Daniels Midland,ADM
+40,Johnson & Johnson,JNJ
+41,Dell,DELL
+42,WellPoint,WLP
+43,PepsiCo,PEP
+44,United Technologies,UTX
+45,Dow Chemical,DOW
+46,MetLife,MET
+47,Best Buy,BBY
+48,United Parcel Service,UPS
+49,Kraft Foods,KFT
+50,Lowe's,LOW
diff --git a/src/net/woodyfolsom/cs6601/p3/HeadlinePuller.java b/src/net/woodyfolsom/cs6601/p3/HeadlinePuller.java
index c608871..f2f529b 100644
--- a/src/net/woodyfolsom/cs6601/p3/HeadlinePuller.java
+++ b/src/net/woodyfolsom/cs6601/p3/HeadlinePuller.java
@@ -35,10 +35,10 @@ public class HeadlinePuller {
 	private static final int NO_ARGS = 5;
 	private static final int STOCK_SYMBOL_CSV_NOT_FOUND = 6;
 
-	@Autowired
-	HeadlineService mySQLHeadlineServiceImpl;
-	@Autowired
-	HeadlineService yahooHeadlineServiceImpl;
+	//@Autowired
+	//HeadlineService mySQLHeadlineServiceImpl;
+	//@Autowired
+	//HeadlineService yahooHeadlineServiceImpl;
 
 	private static void printUsage() {
 		System.out
@@ -115,10 +115,10 @@ public class HeadlinePuller {
 				for (calendar.setTime(startDate); (today = calendar.getTime())
 						.compareTo(endDate) <= 0; calendar
 						.add(Calendar.DATE, 1)) {
-					List<Headline> headlines = headlinePuller.pullHeadlines(
-							company.getStockSymbol(), today);
-					int[] updates = headlinePuller.mySQLHeadlineServiceImpl.insertHeadlines(headlines);
-					System.out.println(updates.length + " rows updated");
+					//List<Headline> headlines = headlinePuller.pullHeadlines(
+					//		company.getStockSymbol(), today);
+					//int[] updates = headlinePuller.mySQLHeadlineServiceImpl.insertHeadlines(headlines);
+					//System.out.println(updates.length + " rows updated");
 				}
 			}
 		} catch (FileNotFoundException fnfe) {
@@ -132,12 +132,12 @@ public class HeadlinePuller {
 		}
 	}
 
-	private List<Headline> pullHeadlines(String stockSymbol, Date date) {
-		List<Headline> headlines = yahooHeadlineServiceImpl.getHeadlines(
-				stockSymbol, date);
-		System.out.println("Pulled " + headlines.size() + " headlines for " + stockSymbol + " on " + date);
-		return headlines;
-	}
+	//private List<Headline> pullHeadlines(String stockSymbol, Date date) {
+		//List<Headline> headlines = yahooHeadlineServiceImpl.getHeadlines(
+		//		stockSymbol, date);
+		//System.out.println("Pulled " + headlines.size() + " headlines for " + stockSymbol + " on " + date);
+		//return headlines;
+	//}
 
 	private List<Company> getFortune50(File csvFile)
 			throws FileNotFoundException, IOException {
diff --git a/src/net/woodyfolsom/cs6601/p3/ModelGenerator.java b/src/net/woodyfolsom/cs6601/p3/ModelGenerator.java
index 352fb4d..7dc1bc2 100644
--- a/src/net/woodyfolsom/cs6601/p3/ModelGenerator.java
+++ b/src/net/woodyfolsom/cs6601/p3/ModelGenerator.java
@@ -45,39 +45,30 @@ public class ModelGenerator {
 		
 		Date startDate = null;
 		Date endDate = null;
-		Date valStart = null;
-		Date valEnd = null;
 		try {
 			startDate = dateFmt.parse("2012-01-01");
-			endDate = dateFmt.parse("2012-03-31");
-			valStart = dateFmt.parse("2012-04-01");
-			valEnd = dateFmt.parse("2012-04-14");
+			endDate = dateFmt.parse("2012-04-14");
 		} catch (ParseException pe) {
 			System.exit(INVALID_DATE);
 		}
 		
+		List<Headline> trainingSet = new ArrayList<Headline>();
+		//actually, this is the TEST dataset
+		List<Headline> testSet = new ArrayList<Headline>();
+		
 		try {
 			List<Company> fortune50 = modelGenerator
 					.getFortune50(stockSymbolsCSV);
 			for (Company company : fortune50) {
 				System.out.println("Getting headlines for Fortune 50 company #"
 						+ company.getId() + " (" + company.getName() + ")...");
-				List<Headline> trainingSet = modelGenerator.mySQLHeadlineServiceImpl.getHeadlines(company.getStockSymbol(), startDate, endDate);
-				System.out.println("Pulled " + trainingSet.size() + " headlines for "
+				List<Headline> coTrainingSet = modelGenerator.mySQLHeadlineServiceImpl.getHeadlines(company.getStockSymbol(), startDate, endDate, 1);
+				System.out.println("Pulled " + coTrainingSet.size() + " headlines for "
 						+ company.getStockSymbol() + " from " + startDate + " to " + endDate);
-				List<Headline> validationSet = modelGenerator.mySQLHeadlineServiceImpl.getHeadlines(company.getStockSymbol(), valStart, valEnd);
+				List<Headline> coTestSet = modelGenerator.mySQLHeadlineServiceImpl.getHeadlines(company.getStockSymbol(), startDate, endDate, 2);
 				
-				if (trainingSet.size() == 0) {
-					System.out.println("Training dataset contains 0 headlines for " + company.getName() + ", skipping model generation.");
-					continue;
-				}
-				if (validationSet.size() == 0) {
-					System.out.println("Validation dataset contains 0 headlines for " + company.getName() + ", skipping model generation.");
-					continue;
-				}
-				
-				modelGenerator.ngramModel.reportModel(trainingSet, validationSet);
-				System.out.println("Finished " + company.getId() + " / 50");
+				trainingSet.addAll(coTrainingSet);
+				testSet.addAll(coTestSet);
 			}
 		} catch (FileNotFoundException fnfe) {
 			System.out.println("Stock symbol CSV file does not exist: "
@@ -88,6 +79,8 @@ public class ModelGenerator {
 					+ stockSymbolsCSV);
 			System.exit(IO_EXCEPTION);
 		}
+		
+		//modelGenerator.ngramModel.reportModel(trainingSet, testSet);
 	}
 
 	private List<Company> getFortune50(File csvFile)
diff --git a/src/net/woodyfolsom/cs6601/p3/PricePoller.java b/src/net/woodyfolsom/cs6601/p3/PricePoller.java
new file mode 100644
index 0000000..5d8d9f1
--- /dev/null
+++ b/src/net/woodyfolsom/cs6601/p3/PricePoller.java
@@ -0,0 +1,180 @@
+package net.woodyfolsom.cs6601.p3;
+
+import java.io.BufferedReader;
+import java.io.File;
+import java.io.FileInputStream;
+import java.io.FileNotFoundException;
+import java.io.IOException;
+import java.io.InputStreamReader;
+import java.text.DateFormat;
+import java.text.ParseException;
+import java.text.SimpleDateFormat;
+import java.util.ArrayList;
+import java.util.Date;
+import java.util.HashMap;
+import java.util.List;
+import java.util.Map;
+
+import org.springframework.beans.factory.annotation.Autowired;
+import org.springframework.context.ApplicationContext;
+import org.springframework.context.support.FileSystemXmlApplicationContext;
+import org.springframework.stereotype.Component;
+
+import net.woodyfolsom.cs6601.p3.domain.Company;
+import net.woodyfolsom.cs6601.p3.domain.Headline;
+import net.woodyfolsom.cs6601.p3.domain.StockPrice;
+import net.woodyfolsom.cs6601.p3.ngram.NGramModel;
+import net.woodyfolsom.cs6601.p3.svc.HeadlineService;
+
+@Component
+public class PricePoller {
+	private static final File stockSymbolsCSV = new File("stock_symbols.csv");
+
+	private static final int INVALID_DATE = 1;
+	private static final int IO_EXCEPTION = 2;
+	private static final int STOCK_SYMBOL_CSV_NOT_FOUND = 3;
+
+	@Autowired
+	HeadlineService mySQLHeadlineServiceImpl;
+
+	private NGramModel ngramModel = new NGramModel();
+	
+	public static void main(String... args) {
+
+		ApplicationContext context = new FileSystemXmlApplicationContext(
+				new String[] { "AppContext.xml" });
+		PricePoller modelGenerator = context.getBean(PricePoller.class);
+		DateFormat dateFmt = new SimpleDateFormat("yyyy-MM-dd");
+		
+		Date startDate = null;
+		Date endDate = null;
+		try {
+			startDate = dateFmt.parse("2012-01-01");
+			endDate = dateFmt.parse("2012-04-14");
+		} catch (ParseException pe) {
+			System.exit(INVALID_DATE);
+		}
+		
+		List<Headline> trainingSet = new ArrayList<Headline>();
+		//actually, this is the TEST dataset
+		List<Headline> testSet = new ArrayList<Headline>();
+		Map<String,Map<Date,StockPrice>> stockTrends = new HashMap<String,Map<Date,StockPrice>>();
+		try {
+			List<Company> fortune50 = modelGenerator
+					.getFortune50(stockSymbolsCSV);
+			for (Company company : fortune50) {
+				stockTrends.put(company.getStockSymbol(), new HashMap<Date,StockPrice>());
+				System.out.println("Polling price data for " + company.getName());
+				File stockPriceFile = new File("data" + File.separator + company.getStockSymbol() + ".txt");
+				BufferedReader buf;
+				try {
+					buf = new BufferedReader(new InputStreamReader(new FileInputStream(stockPriceFile)));
+				} catch (FileNotFoundException fnfe) {
+					System.out.println("Unable to find historical stock data file for: " + company.getStockSymbol());
+					continue;
+				} 
+				String line;
+				int linesRead = 0;
+				try {
+				while ((line = buf.readLine()) != null) {
+					linesRead++;
+					if (linesRead == 1) {
+						continue; // header line
+					}
+					String[] fields = line.trim().split(",");
+					Date date;
+					try {
+						date = dateFmt.parse(fields[0]);
+					} catch (ParseException pe) {
+						System.out.println("Error parsing date: " + fields[0]);
+						continue;
+					}
+					if (date.compareTo(endDate) > 0) {
+						continue;
+					}
+					if (date.compareTo(startDate) < 0) {
+						break;
+					}
+					
+					double open;
+					double high;
+					double low;
+					double close;
+					long volume;
+					double adjClose;
+					
+					try {
+						open = Double.parseDouble(fields[1]);
+						high = Double.parseDouble(fields[2]);
+						low = Double.parseDouble(fields[3]);
+						close = Double.parseDouble(fields[4]);
+						volume = Long.parseLong(fields[5]);
+						adjClose = Double.parseDouble(fields[6]);
+					} catch (NumberFormatException nfe) {
+						System.out.println(nfe.getMessage());
+						continue;
+					}
+					
+					StockPrice stockPrice = new StockPrice(date,open,high,low,close,volume,adjClose);
+					
+					stockTrends.get(company.getStockSymbol()).put(date,stockPrice);
+				}
+				} catch (IOException ioe) {
+					System.err.println(ioe.getMessage());
+					continue;
+				}
+				try {
+					buf.close();
+				} catch (IOException ioe) {
+					System.err.println(ioe.getMessage());
+				}
+			}
+			for (Company company : fortune50) {
+				System.out.println("Getting headlines for Fortune 50 company #"
+						+ company.getId() + " (" + company.getName() + ")...");
+				List<Headline> coTrainingSet = modelGenerator.mySQLHeadlineServiceImpl.getHeadlines(company.getStockSymbol(), startDate, endDate, 1);
+				System.out.println("Pulled " + coTrainingSet.size() + " TRAINING headlines for "
+						+ company.getStockSymbol() + " from " + startDate + " to " + endDate);
+				List<Headline> coTestSet = modelGenerator.mySQLHeadlineServiceImpl.getHeadlines(company.getStockSymbol(), startDate, endDate, 2);
+				System.out.println("Pulled " + coTestSet.size() + " TEST headlines for "
+						+ company.getStockSymbol() + " from " + startDate + " to " + endDate);
+				
+				trainingSet.addAll(coTrainingSet);
+				testSet.addAll(coTestSet);
+			}
+		} catch (FileNotFoundException fnfe) {
+			System.out.println("Stock symbol CSV file does not exist: "
+					+ stockSymbolsCSV);
+			System.exit(STOCK_SYMBOL_CSV_NOT_FOUND);
+		} catch (IOException ioe) {
+			System.out.println("Stock symbol CSV file does not exist: "
+					+ stockSymbolsCSV);
+			System.exit(IO_EXCEPTION);
+		}
+		
+		modelGenerator.ngramModel.reportModel(trainingSet, testSet, stockTrends);
+	}
+
+	private List<Company> getFortune50(File csvFile)
+			throws FileNotFoundException, IOException {
+		List<Company> fortune50 = new ArrayList<Company>();
+		FileInputStream fis = new FileInputStream(csvFile);
+		InputStreamReader reader = new InputStreamReader(fis);
+		BufferedReader buf = new BufferedReader(reader);
+		String csvline = null;
+		while ((csvline = buf.readLine()) != null) {
+			if (csvline.length() == 0) {
+				continue;
+			}
+			String[] fields = csvline.split(",");
+			if (fields.length != 3) {
+				throw new RuntimeException(
+						"Badly formatted csv file name (3 values expected): "
+								+ csvline);
+			}
+			int id = Integer.valueOf(fields[0]);
+			fortune50.add(new Company(id, fields[1], fields[2]));
+		}
+		return fortune50;
+	}
+}
diff --git a/src/net/woodyfolsom/cs6601/p3/StockUtil.java b/src/net/woodyfolsom/cs6601/p3/StockUtil.java
new file mode 100644
index 0000000..10328f4
--- /dev/null
+++ b/src/net/woodyfolsom/cs6601/p3/StockUtil.java
@@ -0,0 +1,25 @@
+package net.woodyfolsom.cs6601.p3;
+
+import java.util.Calendar;
+import java.util.Date;
+
+import net.woodyfolsom.cs6601.p3.domain.StockPrice;
+
+public class StockUtil {
+	public static Date getNextTradingDay(Date date) {
+		Calendar cal = Calendar.getInstance();
+		cal.setTime(date);
+		do {
+			cal.add(Calendar.DATE, 1);
+		} while (cal.get(Calendar.DAY_OF_WEEK) == 1 || cal.get(Calendar.DAY_OF_WEEK) == 7);
+		return cal.getTime();
+	}
+	
+	public static double getPercentChange(StockPrice stockPrice) {
+		double close = stockPrice.getClose();
+		double open = stockPrice.getOpen();
+		//If close is 2x open, pct change is 1.0;
+		//If close is 0.9 * open, pct change is -0.10;
+		return 100.0 * ((close / open) - 1.00);
+	}
+}
\ No newline at end of file
diff --git a/src/net/woodyfolsom/cs6601/p3/ValidationSetCreator.java b/src/net/woodyfolsom/cs6601/p3/ValidationSetCreator.java
new file mode 100644
index 0000000..6bbac48
--- /dev/null
+++ b/src/net/woodyfolsom/cs6601/p3/ValidationSetCreator.java
@@ -0,0 +1,256 @@
+package net.woodyfolsom.cs6601.p3;
+
+import java.io.BufferedReader;
+import java.io.BufferedWriter;
+import java.io.File;
+import java.io.FileInputStream;
+import java.io.FileNotFoundException;
+import java.io.FileOutputStream;
+import java.io.IOException;
+import java.io.InputStreamReader;
+import java.io.OutputStreamWriter;
+import java.text.DateFormat;
+import java.text.DecimalFormat;
+import java.text.ParseException;
+import java.text.SimpleDateFormat;
+import java.util.ArrayList;
+import java.util.Date;
+import java.util.HashMap;
+import java.util.HashSet;
+import java.util.List;
+import java.util.Map;
+import java.util.Set;
+
+import org.springframework.beans.factory.annotation.Autowired;
+import org.springframework.context.ApplicationContext;
+import org.springframework.context.support.FileSystemXmlApplicationContext;
+import org.springframework.stereotype.Component;
+
+import net.woodyfolsom.cs6601.p3.domain.Company;
+import net.woodyfolsom.cs6601.p3.domain.Headline;
+import net.woodyfolsom.cs6601.p3.domain.StockPrice;
+import net.woodyfolsom.cs6601.p3.ngram.NGram;
+import net.woodyfolsom.cs6601.p3.ngram.NGramModel;
+import net.woodyfolsom.cs6601.p3.svc.HeadlineService;
+
+@Component
+public class ValidationSetCreator {
+	private static final File stockSymbolsCSV = new File("stock_symbols.csv");
+
+	private static final int INVALID_DATE = 1;
+	private static final int IO_EXCEPTION = 2;
+	private static final int STOCK_SYMBOL_CSV_NOT_FOUND = 3;
+
+	@Autowired
+	HeadlineService mySQLHeadlineServiceImpl;
+
+	public static void main(String... args) {
+
+		ApplicationContext context = new FileSystemXmlApplicationContext(
+				new String[] { "AppContext.xml" });
+		ValidationSetCreator modelGenerator = context
+				.getBean(ValidationSetCreator.class);
+		DateFormat dateFmt = new SimpleDateFormat("yyyy-MM-dd");
+
+		Date startDate = null;
+		Date endDate = null;
+		try {
+			startDate = dateFmt.parse("2012-01-01");
+			endDate = dateFmt.parse("2012-04-14");
+		} catch (ParseException pe) {
+			System.exit(INVALID_DATE);
+		}
+
+		Map<String, Map<Date, StockPrice>> stockTrends = new HashMap<String, Map<Date, StockPrice>>();
+		try {
+			List<Company> fortune50 = modelGenerator
+					.getFortune50(stockSymbolsCSV);
+			for (Company company : fortune50) {
+				stockTrends.put(company.getStockSymbol(),
+						new HashMap<Date, StockPrice>());
+				System.out.println("Polling price data for "
+						+ company.getName());
+				File stockPriceFile = new File("data" + File.separator
+						+ company.getStockSymbol() + ".txt");
+				BufferedReader buf;
+				try {
+					buf = new BufferedReader(new InputStreamReader(
+							new FileInputStream(stockPriceFile)));
+				} catch (FileNotFoundException fnfe) {
+					System.out
+							.println("Unable to find historical stock data file for: "
+									+ company.getStockSymbol());
+					continue;
+				}
+				String line;
+				int linesRead = 0;
+				try {
+					while ((line = buf.readLine()) != null) {
+						linesRead++;
+						if (linesRead == 1) {
+							continue; // header line
+						}
+						String[] fields = line.trim().split(",");
+						Date date;
+						try {
+							date = dateFmt.parse(fields[0]);
+						} catch (ParseException pe) {
+							System.out.println("Error parsing date: "
+									+ fields[0]);
+							continue;
+						}
+						if (date.compareTo(endDate) > 0) {
+							continue;
+						}
+						if (date.compareTo(startDate) < 0) {
+							break;
+						}
+
+						double open;
+						double high;
+						double low;
+						double close;
+						long volume;
+						double adjClose;
+
+						try {
+							open = Double.parseDouble(fields[1]);
+							high = Double.parseDouble(fields[2]);
+							low = Double.parseDouble(fields[3]);
+							close = Double.parseDouble(fields[4]);
+							volume = Long.parseLong(fields[5]);
+							adjClose = Double.parseDouble(fields[6]);
+						} catch (NumberFormatException nfe) {
+							System.out.println(nfe.getMessage());
+							continue;
+						}
+
+						StockPrice stockPrice = new StockPrice(date, open,
+								high, low, close, volume, adjClose);
+
+						stockTrends.get(company.getStockSymbol()).put(date,
+								stockPrice);
+					}
+				} catch (IOException ioe) {
+					System.err.println(ioe.getMessage());
+					continue;
+				}
+				try {
+					buf.close();
+				} catch (IOException ioe) {
+					System.err.println(ioe.getMessage());
+				}
+			}
+			List<Headline> valSet = new ArrayList<Headline>();
+			for (Company company : fortune50) {
+				System.out.println("Getting headlines for Fortune 50 company #"
+						+ company.getId() + " (" + company.getName() + ")...");
+				List<Headline> coValSet = modelGenerator.mySQLHeadlineServiceImpl
+						.getHeadlines(company.getStockSymbol(), startDate,
+								endDate, 3);
+				System.out.println("Pulled " + coValSet.size()
+						+ " VALIDATION headlines for "
+						+ company.getStockSymbol() + " from " + startDate
+						+ " to " + endDate);
+
+				valSet.addAll(coValSet);
+			}
+
+			File file = new File("validation.txt");
+			BufferedWriter writer = new BufferedWriter(new OutputStreamWriter(
+					new FileOutputStream(file)));
+			Map<String,Integer> headlineCount = new HashMap<String,Integer>();
+			Map<String,Double> totalPctChange = new HashMap<String,Double>();
+			
+			for (Headline headline : valSet) {
+				String text = headline.getText();
+				Integer count = headlineCount.get(text);
+				Double pctChange = totalPctChange.get(text);
+				Date date = headline.getDate();
+				String stock = headline.getStock();
+				StockPrice stockPrice = stockTrends.get(stock).get(
+						StockUtil.getNextTradingDay(date));
+				double pctPriceChange;
+				if (stockPrice == null) {
+					pctPriceChange = 0.0;
+				} else {
+					pctPriceChange = StockUtil.getPercentChange(stockPrice);
+				}
+				if (count == null) {
+					headlineCount.put(text, 1);
+					totalPctChange.put(text, pctPriceChange);
+				} else {
+					headlineCount.put(text, count+1);
+					totalPctChange.put(text, pctChange + pctPriceChange);
+				}
+			}
+			
+			Set<String> processedSet = new HashSet<String>();
+			DecimalFormat decFmt = new DecimalFormat("###0.0000");
+			for (Headline headline : valSet) {
+				String text = headline.getText();
+				if (processedSet.contains(text)) {
+					continue;
+				}
+				processedSet.add(text);
+				int id = headline.getId();
+				String stock = headline.getStock();
+				Date date = headline.getDate();
+				String dateFormatted = dateFmt.format(date);
+				
+				double totalPriceChange = totalPctChange.get(text);
+				int totalCount = headlineCount.get(text);
+				StringBuilder sb = new StringBuilder();
+				sb.append(id);
+				sb.append(", ");
+				sb.append(stock);
+				sb.append(", ");
+				sb.append(dateFormatted);
+				sb.append(", ");
+				sb.append(decFmt.format(totalPriceChange/totalCount));
+				sb.append(", ");
+				
+				text = text.replaceAll(
+						"[\'\";:,\\]\\[]", " ");
+				text = text.replaceAll(
+						"[^A-Za-z0-9 ]", "");
+				sb.append(text);
+				
+				sb.append("\n");
+				writer.write(sb.toString());
+			}
+			writer.close();
+		} catch (FileNotFoundException fnfe) {
+			System.out.println("Stock symbol CSV file does not exist: "
+					+ stockSymbolsCSV);
+			System.exit(STOCK_SYMBOL_CSV_NOT_FOUND);
+		} catch (IOException ioe) {
+			System.out.println("Stock symbol CSV file does not exist: "
+					+ stockSymbolsCSV);
+			System.exit(IO_EXCEPTION);
+		}
+	}
+
+	private List<Company> getFortune50(File csvFile)
+			throws FileNotFoundException, IOException {
+		List<Company> fortune50 = new ArrayList<Company>();
+		FileInputStream fis = new FileInputStream(csvFile);
+		InputStreamReader reader = new InputStreamReader(fis);
+		BufferedReader buf = new BufferedReader(reader);
+		String csvline = null;
+		while ((csvline = buf.readLine()) != null) {
+			if (csvline.length() == 0) {
+				continue;
+			}
+			String[] fields = csvline.split(",");
+			if (fields.length != 3) {
+				throw new RuntimeException(
+						"Badly formatted csv file name (3 values expected): "
+								+ csvline);
+			}
+			int id = Integer.valueOf(fields[0]);
+			fortune50.add(new Company(id, fields[1], fields[2]));
+		}
+		return fortune50;
+	}
+}
diff --git a/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDao.java b/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDao.java
index 6df3bb4..d7732dc 100644
--- a/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDao.java
+++ b/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDao.java
@@ -6,12 +6,14 @@ import java.util.List;
 import net.woodyfolsom.cs6601.p3.domain.Headline;
 
 public interface HeadlineDao {
-	
+	boolean assignRandomDatasets(int training, int test, int validation);
+	int getCount();
+	int getCount(int dataset);
 	int deleteById(int id);
 	int insert(Headline headline);
 	int[] insertBatch(List<Headline> headlines);
 	
 	Headline select(int id);
 	List<Headline> select(String stock, Date date);
-	List<Headline> select(String stock, Date startDate, Date endDate);
+	List<Headline> select(String stock, Date startDate, Date endDate, int dataset);
 }
diff --git a/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDaoImpl.java b/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDaoImpl.java
index 0d66934..b28fa04 100644
--- a/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDaoImpl.java
+++ b/src/net/woodyfolsom/cs6601/p3/dao/HeadlineDaoImpl.java
@@ -18,16 +18,36 @@ import net.woodyfolsom.cs6601.p3.domain.Headline;
 
 @Repository
 public class HeadlineDaoImpl implements HeadlineDao {
+	private static final String COUNT_ALL_QRY = "SELECT COUNT(1) FROM headlines";
+	private static final String COUNT_DATASET_QRY = "SELECT COUNT(1) FROM headlines where dataset = ?";
+	
 	private static final String DELETE_BY_ID_STMT = "DELETE from headlines WHERE id = ?";
 	
 	private static final String INSERT_STMT = "INSERT INTO headlines (text, date, stock, dataset) values (?, ?, ?, ?)";
 	
 	private static final String SELECT_BY_ID_QRY = "SELECT * from headlines WHERE id = ?";
-	private static final String SELECT_BY_STOCK_QRY = "SELECT * from headlines WHERE stock = ? AND date = ?";
-	private static final String SELECT_BY_DATE_RANGE_QRY = "SELECT * from headlines WHERE stock = ? AND date >= ? AND date <= ?";
+	private static final String SELECT_BY_STOCK_QRY = "SELECT * from headlines WHERE stock = ? AND date = ? AND dataset = 1";
+	private static final String SELECT_BY_DATE_RANGE_QRY = "SELECT * from headlines WHERE stock = ? AND date >= ? AND date <= ? AND dataset = ?";
+	
+	private static final String ASSIGN_RANDOM_PCT_QRY = "update headlines set dataset = (select FLOOR(RAND() * (200 - 101) + 101))";
+	private static final String REMAP_TRAINING_QRY = "update headlines set dataset = 1 where dataset >= 101 and dataset <= (100 + ?)";
+	private static final String REMAP_TEST_QRY = "update headlines set dataset = 2 where dataset >= (100 + ?) and dataset <= (100 + ?)";
+	private static final String REMAP_VAL_QRY = "update headlines set dataset = 3 where dataset >= (100 + ?) and dataset <= 200";
 	
 	private JdbcTemplate jdbcTemplate;
 	
+	@Override
+	public boolean assignRandomDatasets(int training, int test, int validation) {
+		if (training + test + validation != 100) {
+			return false;
+		}
+		jdbcTemplate.update(ASSIGN_RANDOM_PCT_QRY);
+		jdbcTemplate.update(REMAP_TRAINING_QRY,training);
+		jdbcTemplate.update(REMAP_TEST_QRY,training,training+test);
+		jdbcTemplate.update(REMAP_VAL_QRY,training+test);
+		return true;
+	}
+	
 	public int deleteById(int headlineId) {
 		return jdbcTemplate.update(DELETE_BY_ID_STMT,
 				new RequestMapper(), headlineId);
@@ -64,12 +84,12 @@ public class HeadlineDaoImpl implements HeadlineDao {
 	
 	public List<Headline> select(String stock, Date date) {
 		return jdbcTemplate.query(SELECT_BY_STOCK_QRY,
-				new RequestMapper(), stock, date);
+				new RequestMapper(), stock, date, 1);
 	}
 	
-	public List<Headline> select(String stock, Date startDate, Date endDate) {
+	public List<Headline> select(String stock, Date startDate, Date endDate, int dataset) {
 		return jdbcTemplate.query(SELECT_BY_DATE_RANGE_QRY,
-				new RequestMapper(), stock, startDate, endDate);
+				new RequestMapper(), stock, startDate, endDate, dataset);
 	}
 	
 	@Autowired
@@ -82,6 +102,7 @@ public class HeadlineDaoImpl implements HeadlineDao {
 		@Override
 		public Headline mapRow(ResultSet rs, int arg1) throws SQLException {
 			Headline headline = new Headline();
+			headline.setId(rs.getInt("id"));
 			headline.setText(rs.getString("text"));
 			headline.setStock(rs.getString("stock"));
 			headline.setDate(rs.getDate("date"));
@@ -90,4 +111,14 @@ public class HeadlineDaoImpl implements HeadlineDao {
 		}
 
 	}
+
+	@Override
+	public int getCount() {
+		return jdbcTemplate.queryForInt(COUNT_ALL_QRY);
+	}
+
+	@Override
+	public int getCount(int dataset) {
+		return jdbcTemplate.queryForInt(COUNT_DATASET_QRY,dataset);
+	}
 }
\ No newline at end of file
diff --git a/src/net/woodyfolsom/cs6601/p3/domain/StockPrice.java b/src/net/woodyfolsom/cs6601/p3/domain/StockPrice.java
new file mode 100644
index 0000000..05e5fa5
--- /dev/null
+++ b/src/net/woodyfolsom/cs6601/p3/domain/StockPrice.java
@@ -0,0 +1,57 @@
+package net.woodyfolsom.cs6601.p3.domain;
+
+import java.util.Date;
+
+public class StockPrice {
+	//Date,Open,High,Low,Close,Volume,Adj_Close
+	//2012-04-17,0.28,0.33,0.28,0.32,3408100,0.32
+	final Date date;
+	
+	final double open;
+	final double high;
+	final double low;
+	final double close;
+	final double adjClose;
+	
+	final long volume;
+	
+	public StockPrice(Date date, double open, double high, double low, double close,
+			long volume, double adjClose) {
+		super();
+		this.date = date;
+		this.open = open;
+		this.high = high;
+		this.low = low;
+		this.close = close;
+		this.volume = volume;
+		this.adjClose = adjClose;
+	}
+
+	public Date getDate() {
+		return date;
+	}
+
+	public double getOpen() {
+		return open;
+	}
+
+	public double getClose() {
+		return close;
+	}
+	
+	public double getHigh() {
+		return high;
+	}
+
+	public double getLow() {
+		return low;
+	}
+
+	public long getVolume() {
+		return volume;
+	}
+
+	public double getAdjClose() {
+		return adjClose;
+	}
+}
\ No newline at end of file
diff --git a/src/net/woodyfolsom/cs6601/p3/ngram/NGramModel.java b/src/net/woodyfolsom/cs6601/p3/ngram/NGramModel.java
index 43e6063..c5cd670 100644
--- a/src/net/woodyfolsom/cs6601/p3/ngram/NGramModel.java
+++ b/src/net/woodyfolsom/cs6601/p3/ngram/NGramModel.java
@@ -1,10 +1,17 @@
 package net.woodyfolsom.cs6601.p3.ngram;
 
+import java.io.BufferedWriter;
+import java.io.File;
 import java.io.FileNotFoundException;
+import java.io.FileOutputStream;
 import java.io.IOException;
+import java.io.OutputStreamWriter;
+import java.text.DecimalFormat;
 import java.util.ArrayList;
+import java.util.Calendar;
 import java.util.Collections;
 import java.util.Comparator;
+import java.util.Date;
 import java.util.HashMap;
 import java.util.HashSet;
 import java.util.List;
@@ -14,7 +21,9 @@ import java.util.Set;
 import java.util.regex.Matcher;
 import java.util.regex.Pattern;
 
+import net.woodyfolsom.cs6601.p3.StockUtil;
 import net.woodyfolsom.cs6601.p3.domain.Headline;
+import net.woodyfolsom.cs6601.p3.domain.StockPrice;
 
 public class NGramModel {
 	static final int MAX_N_GRAM_LENGTH = 3;
@@ -25,6 +34,8 @@ public class NGramModel {
 	private static final String UNK = "<unk>";
 
 	private Map<Integer, NGramDistribution> nGrams;
+	private Map<Integer, Map<NGram,Double>> nGramPriceAvg;
+	
 	private int[] totalNGramCounts = new int[MAX_N_GRAM_LENGTH + 1];
 
 	private Pattern wordPattern = Pattern.compile("\\w+");
@@ -88,9 +99,13 @@ public class NGramModel {
 		for (int i = 0; i <= MAX_N_GRAM_LENGTH; i++) {
 			nGrams.put(i, new NGramDistribution());
 		}
+		nGramPriceAvg = new HashMap<Integer, Map<NGram,Double>>();
+		for (int i = 0; i <= MAX_N_GRAM_LENGTH; i++) {
+			nGramPriceAvg.put(i, new HashMap<NGram,Double>());
+		}
 	}
-
-	private void addNGram(int nGramLength, NGram nGram) {
+	
+	private void addNGram(int nGramLength, NGram nGram, String stockName, Date date, Map<String, Map<Date,StockPrice>> stockTrends) {
 		if (nGram.size() < nGramLength) {
 			System.out.println("Cannot create " + nGramLength + "-gram from: "
 					+ nGram);
@@ -105,10 +120,31 @@ public class NGramModel {
 		} else {
 			nGramCounts.put(nGramCopy, 1);
 		}
+		
+		Map<NGram, Double> nGramPriceAvgs = nGramPriceAvg.get(nGramLength);
+		
+		NGram nGramCopy2 = nGram.copy(nGramLength);
+		
+		//TODO GET NEXT TRADING DAY'S DATE
+		Date nextDay = StockUtil.getNextTradingDay(date);
+		StockPrice stockPrice = stockTrends.get(stockName).get(nextDay);
+		double percentChange;
+		if (stockPrice == null) {
+			percentChange = 0.0;
+		} else {
+			percentChange = StockUtil.getPercentChange(stockPrice);
+		}
+				
+		if (nGramPriceAvgs.containsKey(nGramCopy2)) {
+			double totalPercentChange = nGramPriceAvgs.get(nGramCopy);
+			nGramPriceAvgs.put(nGramCopy2, totalPercentChange + percentChange);
+		} else {
+			nGramPriceAvgs.put(nGramCopy2, percentChange);
+		}
 	}
 
 	/**
-	 * Given an arbitrary String, replace punctutation with spaces, remove
+	 * Given an arbitrary String, replace punctuation with spaces, remove
 	 * non-alphanumeric characters, prepend with <START> token, append <END>
 	 * token.
 	 * 
@@ -193,12 +229,11 @@ public class NGramModel {
 				+ " recognized n-grams in verification corpus: " + perplexity);
 	}
 
-	private void generateModel(List<Headline> traininSet, boolean genRandom,
-			boolean useUnk) throws FileNotFoundException, IOException {
-		StringBuilder currentLine = new StringBuilder();
-		List<String> fileByLines = new ArrayList<String>();
+	private void generateModel(List<Headline> trainingSet, boolean genRandom,
+			boolean useUnk, Map<String,Map<Date,StockPrice>> stockTrends) throws FileNotFoundException, IOException {
+		//List<String> fileByLines = new ArrayList<String>();
 
-		for (Headline headline : traininSet) {
+		for (Headline headline : trainingSet) {
 			String headlineText = headline.getText();
 			if (headlineText.length() == 0) {
 				continue;
@@ -206,6 +241,9 @@ public class NGramModel {
 			String sanitizedLine = sanitize(headline.getText());
 			// split on whitespace
 			String[] tokens = sanitizedLine.toLowerCase().split("\\s+");
+			
+			StringBuilder currentLine = new StringBuilder();
+			
 			for (String token : tokens) {
 				if (!isWord(token)) {
 					continue;
@@ -222,67 +260,67 @@ public class NGramModel {
 
 				if (END.equals(word)) {
 					currentLine.append(word);
-					fileByLines.add(currentLine.toString());
-					currentLine = new StringBuilder();
+					//fileByLines.add(currentLine.toString());
+					//currentLine = new StringBuilder();
 				} else {
 					currentLine.append(word);
 					currentLine.append(" ");
 				}
 			}
-		}
 
-		for (String str : fileByLines) {
+			String str = currentLine.toString();
 			System.out.println(str);
 			NGram currentNgram = new NGram(MAX_N_GRAM_LENGTH);
 			for (String token : str.split("\\s+")) {
 				currentNgram.add(token);
 				for (int i = 0; i <= currentNgram.size(); i++) {
 					addNGram(currentNgram.size() - i,
-							currentNgram.subNGram(i, currentNgram.size()));
+							currentNgram.subNGram(i, currentNgram.size()), headline.getStock(), headline.getDate(), stockTrends);
 					totalNGramCounts[currentNgram.size() - i]++;
 				}
 			}
 		}
 
-		System.out.println("Most common words: ");
-		
-		List<Entry<NGram, Integer>> unigrams = new ArrayList<Entry<NGram, Integer>>(
-				nGrams.get(1).entrySet());
-		Collections.sort(unigrams, new NGramComparator());
-
-		List<Entry<NGram, Integer>> bigrams = new ArrayList<Entry<NGram, Integer>>(
-				nGrams.get(2).entrySet());
-		Collections.sort(bigrams, new NGramComparator());
-
-		List<Entry<NGram, Integer>> trigrams = new ArrayList<Entry<NGram, Integer>>(
-				nGrams.get(3).entrySet());
-		Collections.sort(trigrams, new NGramComparator());
-
-		for (int i = 1; i <= 10; i++) {
-			System.out
-					.println(i
-							+ ". "
-							+ unigrams.get(i - 1).getKey()
-							+ " : "
-							+ (((double) (unigrams.get(i - 1).getValue()) / totalNGramCounts[1])));
-		}
-
-		for (int i = 1; i <= 10; i++) {
-			System.out
-					.println(i
-							+ ". "
-							+ bigrams.get(i - 1).getKey()
-							+ " : "
-							+ (((double) (bigrams.get(i - 1).getValue()) / totalNGramCounts[2])));
-		}
-
-		for (int i = 1; i <= 10; i++) {
-			System.out
-					.println(i
-							+ ". "
-							+ trigrams.get(i - 1).getKey()
-							+ " : "
-							+ (((double) (trigrams.get(i - 1).getValue()) / totalNGramCounts[3])));
+		DecimalFormat decFmt = new DecimalFormat("###0.0000");
+		for (int modelIndex = 1; modelIndex <= 3; modelIndex++) {
+			File file = new File(modelIndex + "grams.txt");
+			BufferedWriter writer = new BufferedWriter(new OutputStreamWriter(new FileOutputStream(file)));
+			List<Entry<NGram, Integer>> ngrams = new ArrayList<Entry<NGram, Integer>>(
+					nGrams.get(modelIndex).entrySet());
+			Collections.sort(ngrams, new NGramComparator());
+			System.out.println("Highest frequency " + modelIndex + "-grams:");
+			for (int i = 1; i <= 10; i++) {
+				System.out
+						.println(i
+								+ ". "
+								+ ngrams.get(i - 1).getKey()
+								+ " : "
+								+ (((double) (ngrams.get(i - 1).getValue()) / totalNGramCounts[1])));
+			}
+			Map<NGram,Double> pricesForModel = nGramPriceAvg.get(modelIndex);
+			for (int nGramIndex = 1; nGramIndex <= ngrams.size(); nGramIndex++) {
+				NGram key = ngrams.get(nGramIndex - 1).getKey();
+				writer.write(key.toString());
+				writer.write(",");
+				int count = ngrams.get(nGramIndex - 1).getValue();
+				writer.write(Integer.toString(count));
+				writer.write(",");
+				double avgPrice;
+				try {
+					avgPrice = pricesForModel.get(key);
+					System.out.println("Avg price for " + modelIndex + "-gram " + key +": " + avgPrice);
+				} catch (NullPointerException npe) {
+					System.out.println("null avgPrice for " + modelIndex + "-gram " + key);
+					avgPrice = 0.0;
+				}
+				writer.write(decFmt.format(avgPrice/(double)count));
+				writer.write("\n");
+			}
+			try {
+				writer.close();
+			} catch (IOException ioe) {
+				System.out.println(ioe.getMessage());
+			}
 		}
 		if (genRandom) {
 			for (int nGramLength = 1; nGramLength <= MAX_N_GRAM_LENGTH; nGramLength++) {
@@ -333,11 +371,11 @@ public class NGramModel {
 	}
 
 	public void reportModel(List<Headline> trainingSet,
-			List<Headline> validationSet) {
+			List<Headline> validationSet, Map<String,Map<Date,StockPrice>> stockTrends) {
 		try {
 			NGramModel ngm = new NGramModel();
 			boolean doCalcPerplexity = true;
-			ngm.generateModel(trainingSet, !doCalcPerplexity, doCalcPerplexity);
+			ngm.generateModel(trainingSet, !doCalcPerplexity, doCalcPerplexity, stockTrends);
 			if (doCalcPerplexity) {
 				for (int i = 1; i <= MAX_N_GRAM_LENGTH; i++) {
 					ngm.calcPerplexity(validationSet, i, true);
diff --git a/src/net/woodyfolsom/cs6601/p3/svc/HeadlineService.java b/src/net/woodyfolsom/cs6601/p3/svc/HeadlineService.java
index db84742..d7a2054 100644
--- a/src/net/woodyfolsom/cs6601/p3/svc/HeadlineService.java
+++ b/src/net/woodyfolsom/cs6601/p3/svc/HeadlineService.java
@@ -6,8 +6,11 @@ import java.util.List;
 import net.woodyfolsom.cs6601.p3.domain.Headline;
 
 public interface HeadlineService {
+	boolean assignRandomDatasets(int training, int test, int validation);
+	int getCount();
+	int getCount(int dataset);
 	int insertHeadline(Headline headline);
 	int[] insertHeadlines(List<Headline> headline);
 	List<Headline> getHeadlines(String stock, Date date);
-	List<Headline> getHeadlines(String stock, Date startDate, Date endDate);
+	List<Headline> getHeadlines(String stock, Date startDate, Date endDate, int dataset);
 }
\ No newline at end of file
diff --git a/src/net/woodyfolsom/cs6601/p3/svc/MySQLHeadlineServiceImpl.java b/src/net/woodyfolsom/cs6601/p3/svc/MySQLHeadlineServiceImpl.java
index adb8f01..b7692e4 100644
--- a/src/net/woodyfolsom/cs6601/p3/svc/MySQLHeadlineServiceImpl.java
+++ b/src/net/woodyfolsom/cs6601/p3/svc/MySQLHeadlineServiceImpl.java
@@ -34,7 +34,22 @@ public class MySQLHeadlineServiceImpl implements HeadlineService {
 	}
 	
 	@Override
-	public List<Headline> getHeadlines(String stock, Date startDate, Date endDate) {
-		return headlineDao.select(stock, startDate, endDate);
+	public List<Headline> getHeadlines(String stock, Date startDate, Date endDate, int dataset) {
+		return headlineDao.select(stock, startDate, endDate, dataset);
+	}
+
+	@Override
+	public boolean assignRandomDatasets(int training, int test, int validation) {
+		return headlineDao.assignRandomDatasets(training, test, validation);
+	}
+
+	@Override
+	public int getCount() {
+		return headlineDao.getCount();
+	}
+
+	@Override
+	public int getCount(int dataset) {
+		return headlineDao.getCount(dataset);
 	}
 }
\ No newline at end of file
diff --git a/src/net/woodyfolsom/cs6601/p3/svc/YahooHeadlineServiceImpl.java b/src/net/woodyfolsom/cs6601/p3/svc/YahooHeadlineServiceImpl.java
index 64cddf5..54fc5ce 100644
--- a/src/net/woodyfolsom/cs6601/p3/svc/YahooHeadlineServiceImpl.java
+++ b/src/net/woodyfolsom/cs6601/p3/svc/YahooHeadlineServiceImpl.java
@@ -89,7 +89,22 @@ public class YahooHeadlineServiceImpl implements HeadlineService {
 
 	@Override
 	public List<Headline> getHeadlines(String stock, Date startDate,
-			Date endDate) {
+			Date endDate, int dataset) {
 		throw new UnsupportedOperationException("This implementation does not support getting headlines for a date range.");
 	}
+
+	@Override
+	public boolean assignRandomDatasets(int training, int test, int validation) {
+		throw new UnsupportedOperationException("This implementation does not support this method.");
+	}
+
+	@Override
+	public int getCount() {
+		throw new UnsupportedOperationException("This implementation does not support this method");
+	}
+
+	@Override
+	public int getCount(int dataset) {
+		throw new UnsupportedOperationException("This implementation does not support this method");
+	}
 }
\ No newline at end of file
diff --git a/test/net/woodyfolsom/cs6601/p3/dao/MySQLHeadlineDaoImplTest.java b/test/net/woodyfolsom/cs6601/p3/dao/MySQLHeadlineDaoImplTest.java
index 3eff119..9b9913f 100644
--- a/test/net/woodyfolsom/cs6601/p3/dao/MySQLHeadlineDaoImplTest.java
+++ b/test/net/woodyfolsom/cs6601/p3/dao/MySQLHeadlineDaoImplTest.java
@@ -1,21 +1,23 @@
 package net.woodyfolsom.cs6601.p3.dao;
 
+import static org.junit.Assert.assertEquals;
+import static org.junit.Assert.assertFalse;
 import static org.junit.Assert.assertNotNull;
-
+import static org.junit.Assert.assertTrue;
 import net.woodyfolsom.cs6601.p3.svc.HeadlineService;
 
 import org.junit.BeforeClass;
+import org.junit.Ignore;
 import org.junit.Test;
-
 import org.springframework.context.ApplicationContext;
-import org.springframework.context.support.ClassPathXmlApplicationContext;
+import org.springframework.context.support.FileSystemXmlApplicationContext;
 
 public class MySQLHeadlineDaoImplTest {
 	private static HeadlineService headlineSvc;
 	
 	@BeforeClass
 	public static void setUp() {
-		ApplicationContext context=new ClassPathXmlApplicationContext(new String[]{"/AppContext.xml"});
+		ApplicationContext context=new FileSystemXmlApplicationContext(new String[]{"AppContext.xml"});
 	    headlineSvc = (HeadlineService) context
 				.getBean("mySQLHeadlineSvc");
 	}
@@ -24,4 +26,29 @@ public class MySQLHeadlineDaoImplTest {
 	public void testSelect() {
 		assertNotNull(headlineSvc);
 	}
+	
+	//Change this back to @Test to run it... but beware, it shuffles the datasets.  Best done n times for n-fold cross validation.
+	@Ignore
+	public void testAssignRandomDatasets() {
+		
+		int trainingPct = 80;
+		int testPct = 10;
+		int valPct = 10;
+		
+		//assignment fails if character is ommitted from valPct (80% 10% 1% by accident)
+		assertFalse(headlineSvc.assignRandomDatasets(trainingPct,testPct,valPct/10));
+		//assignment succeeds if requested ratio is 8-1-1
+		assertTrue(headlineSvc.assignRandomDatasets(trainingPct,testPct,valPct));
+		
+		int allCount = headlineSvc.getCount();
+		int trainingCount = headlineSvc.getCount(1);
+		int testCount = headlineSvc.getCount(2);
+		int valCount = headlineSvc.getCount(3);
+		
+		assertEquals(trainingCount + testCount + valCount, allCount);
+		
+		assertEquals((double)trainingCount/allCount,(double)trainingPct / 100.0,0.01);
+		assertEquals((double)testCount/allCount,(double)testPct / 100.0,0.01);
+		assertEquals((double)valCount/allCount,(double)valPct / 100.0,0.01);
+	}
 }